date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.73,19.85,19.67,19.84,39000.0,19.73,19.85,19.67,19.84,39000.0
2005-01-03 09:40:00,19.84,19.85,19.71,19.77,29300.0,19.84,19.85,19.71,19.77,29300.0
2005-01-03 09:50:00,19.78,19.78,19.66,19.71,21500.0,19.78,19.78,19.66,19.71,21500.0
2005-01-03 10:00:00,19.71,19.76,19.5,19.52,42000.0,19.71,19.76,19.5,19.52,42000.0
2005-01-03 10:10:00,19.53,19.54,19.27,19.34,38700.0,19.53,19.54,19.27,19.34,38700.0
2005-01-03 10:20:00,19.31,19.31,19.17,19.22,66000.0,19.31,19.31,19.17,19.22,66000.0
2005-01-03 10:30:00,19.21,19.36,18.9,18.97,93000.0,19.21,19.36,18.9,18.97,93000.0
2005-01-03 10:40:00,18.97,19.24,18.96,19.23,87700.0,18.97,19.24,18.96,19.23,87700.0
2005-01-03 10:50:00,19.24,19.42,19.23,19.4,91700.0,19.24,19.42,19.23,19.4,91700.0
2005-01-03 11:00:00,19.1,19.37,19.1,19.36,93700.0,19.1,19.37,19.1,19.36,93700.0
2005-01-03 11:10:00,19.36,19.4,19.27,19.34,29800.0,19.36,19.4,19.27,19.34,29800.0
2005-01-03 11:20:00,19.36,19.49,19.32,19.49,55800.0,19.36,19.49,19.32,19.49,55800.0
2005-01-03 11:30:00,19.5,19.52,19.42,19.42,47800.0,19.5,19.52,19.42,19.42,47800.0
2005-01-03 11:40:00,19.44,19.56,19.44,19.55,20300.0,19.44,19.56,19.44,19.55,20300.0
2005-01-03 11:50:00,19.55,19.55,19.49,19.49,6100.0,19.55,19.55,19.49,19.49,6100.0
2005-01-03 12:00:00,19.48,19.48,19.4,19.43,9400.0,19.48,19.48,19.4,19.43,9400.0
2005-01-03 12:10:00,19.42,19.59,19.42,19.52,27300.0,19.42,19.59,19.42,19.52,27300.0
2005-01-03 12:20:00,19.52,19.53,19.48,19.48,16100.0,19.52,19.53,19.48,19.48,16100.0
2005-01-03 12:30:00,19.48,19.48,19.45,19.45,9400.0,19.48,19.48,19.45,19.45,9400.0
2005-01-03 12:40:00,19.46,19.5,19.45,19.5,7400.0,19.46,19.5,19.45,19.5,7400.0
2005-01-03 12:50:00,19.5,19.5,19.46,19.46,7300.0,19.5,19.5,19.46,19.46,7300.0
2005-01-03 13:00:00,19.46,19.47,19.45,19.45,10300.0,19.46,19.47,19.45,19.45,10300.0
2005-01-03 13:10:00,19.45,19.47,19.44,19.45,57300.0,19.45,19.47,19.44,19.45,57300.0
2005-01-03 13:20:00,19.45,19.46,19.37,19.37,17500.0,19.45,19.46,19.37,19.37,17500.0
2005-01-03 13:30:00,19.38,19.42,19.36,19.41,35700.0,19.38,19.42,19.36,19.41,35700.0
2005-01-03 13:40:00,19.42,19.44,19.41,19.42,10100.0,19.42,19.44,19.41,19.42,10100.0
2005-01-03 13:50:00,19.42,19.47,19.42,19.46,19600.0,19.42,19.47,19.42,19.46,19600.0
2005-01-03 14:00:00,19.46,19.47,19.43,19.44,19100.0,19.46,19.47,19.43,19.44,19100.0
2005-01-03 14:10:00,19.44,19.51,19.44,19.51,18600.0,19.44,19.51,19.44,19.51,18600.0
2005-01-03 14:20:00,19.51,19.56,19.49,19.56,20700.0,19.51,19.56,19.49,19.56,20700.0
2005-01-03 14:30:00,19.56,19.6,19.53,19.54,107200.0,19.56,19.6,19.53,19.54,107200.0
2005-01-03 14:40:00,19.53,19.59,19.51,19.55,64200.0,19.53,19.59,19.51,19.55,64200.0
2005-01-03 14:50:00,19.55,19.63,19.51,19.55,27700.0,19.55,19.63,19.51,19.55,27700.0
2005-01-03 15:00:00,19.55,19.65,19.52,19.59,52200.0,19.55,19.65,19.52,19.59,52200.0
2005-01-03 15:10:00,19.59,19.59,19.41,19.42,54100.0,19.59,19.59,19.41,19.42,54100.0
2005-01-03 15:20:00,19.42,19.45,19.33,19.34,43400.0,19.42,19.45,19.33,19.34,43400.0
2005-01-03 15:30:00,19.33,19.39,19.28,19.31,43300.0,19.33,19.39,19.28,19.31,43300.0
2005-01-03 15:40:00,19.32,19.39,19.31,19.35,53800.0,19.32,19.39,19.31,19.35,53800.0
2005-01-03 15:50:00,19.35,19.42,19.27,19.41,135600.0,19.35,19.42,19.27,19.41,135600.0
2005-01-04 09:30:00,19.42,19.67,19.3,19.35,72100.0,19.42,19.67,19.3,19.35,72100.0
2005-01-04 09:40:00,19.32,19.45,19.28,19.45,74500.0,19.32,19.45,19.28,19.45,74500.0
2005-01-04 09:50:00,19.43,19.43,19.35,19.36,46000.0,19.43,19.43,19.35,19.36,46000.0
2005-01-04 10:00:00,19.37,19.5,19.36,19.42,69000.0,19.37,19.5,19.36,19.42,69000.0
2005-01-04 10:10:00,19.42,19.42,19.35,19.36,25600.0,19.42,19.42,19.35,19.36,25600.0
2005-01-04 10:20:00,19.36,19.36,19.29,19.35,53800.0,19.36,19.36,19.29,19.35,53800.0
2005-01-04 10:30:00,19.35,19.36,19.27,19.27,36500.0,19.35,19.36,19.27,19.27,36500.0
2005-01-04 10:40:00,19.27,19.27,18.97,19.0,53400.0,19.27,19.27,18.97,19.0,53400.0
2005-01-04 10:50:00,19.01,19.02,18.97,19.0,63500.0,19.01,19.02,18.97,19.0,63500.0
2005-01-04 11:00:00,18.99,19.02,18.98,19.01,68500.0,18.99,19.02,18.98,19.01,68500.0
2005-01-04 11:10:00,19.01,19.1,18.99,19.07,37200.0,19.01,19.1,18.99,19.07,37200.0
2005-01-04 11:20:00,19.07,19.08,19.03,19.04,91600.0,19.07,19.08,19.03,19.04,91600.0
2005-01-04 11:30:00,19.03,19.08,19.0,19.05,101700.0,19.03,19.08,19.0,19.05,101700.0
2005-01-04 11:40:00,19.06,19.12,19.04,19.04,20100.0,19.06,19.12,19.04,19.04,20100.0
2005-01-04 11:50:00,19.05,19.12,19.05,19.1,23400.0,19.05,19.12,19.05,19.1,23400.0
2005-01-04 12:00:00,19.1,19.12,19.01,19.04,63800.0,19.1,19.12,19.01,19.04,63800.0
2005-01-04 12:10:00,19.03,19.05,18.87,18.87,114300.0,19.03,19.05,18.87,18.87,114300.0
2005-01-04 12:20:00,18.87,18.89,18.79,18.79,76400.0,18.87,18.89,18.79,18.79,76400.0
2005-01-04 12:30:00,18.8,18.8,18.73,18.74,102000.0,18.8,18.8,18.73,18.74,102000.0
2005-01-04 12:40:00,18.73,18.76,18.7,18.75,55400.0,18.73,18.76,18.7,18.75,55400.0
2005-01-04 12:50:00,18.76,18.76,18.73,18.75,68800.0,18.76,18.76,18.73,18.75,68800.0
2005-01-04 13:00:00,18.75,18.77,18.74,18.75,60900.0,18.75,18.77,18.74,18.75,60900.0
2005-01-04 13:10:00,18.75,18.81,18.75,18.79,18900.0,18.75,18.81,18.75,18.79,18900.0
2005-01-04 13:20:00,18.79,18.79,18.73,18.78,62100.0,18.79,18.79,18.73,18.78,62100.0
2005-01-04 13:30:00,18.77,18.79,18.74,18.74,55300.0,18.77,18.79,18.74,18.74,55300.0
2005-01-04 13:40:00,18.74,18.77,18.73,18.75,137300.0,18.74,18.77,18.73,18.75,137300.0
2005-01-04 13:50:00,18.75,18.77,18.71,18.71,42000.0,18.75,18.77,18.71,18.71,42000.0
2005-01-04 14:00:00,18.7,18.7,18.37,18.38,58300.0,18.7,18.7,18.37,18.38,58300.0
2005-01-04 14:10:00,18.37,18.38,18.11,18.23,126800.0,18.37,18.38,18.11,18.23,126800.0
2005-01-04 14:20:00,18.24,18.34,18.24,18.29,105100.0,18.24,18.34,18.24,18.29,105100.0
2005-01-04 14:30:00,18.3,18.31,18.12,18.13,110200.0,18.3,18.31,18.12,18.13,110200.0
2005-01-04 14:40:00,18.14,18.28,18.09,18.26,76300.0,18.14,18.28,18.09,18.26,76300.0
2005-01-04 14:50:00,18.28,18.31,18.23,18.31,37400.0,18.28,18.31,18.23,18.31,37400.0
2005-01-04 15:00:00,18.32,18.47,18.3,18.45,69700.0,18.32,18.47,18.3,18.45,69700.0
2005-01-04 15:10:00,18.46,18.48,18.43,18.47,41200.0,18.46,18.48,18.43,18.47,41200.0
2005-01-04 15:20:00,18.46,18.5,18.41,18.49,71300.0,18.46,18.5,18.41,18.49,71300.0
2005-01-04 15:30:00,18.49,18.54,18.45,18.5,140200.0,18.49,18.54,18.45,18.5,140200.0
2005-01-04 15:40:00,18.49,18.55,18.49,18.55,63700.0,18.49,18.55,18.49,18.55,63700.0
2005-01-04 15:50:00,18.55,18.67,18.54,18.59,206400.0,18.55,18.67,18.54,18.59,206400.0
2005-01-05 09:30:00,18.2,18.57,18.0,18.56,95600.0,18.2,18.57,18.0,18.56,95600.0
2005-01-05 09:40:00,18.58,18.74,18.53,18.7,54700.0,18.58,18.74,18.53,18.7,54700.0
2005-01-05 09:50:00,18.71,18.93,18.66,18.9,56300.0,18.71,18.93,18.66,18.9,56300.0
2005-01-05 10:00:00,18.9,18.93,18.63,18.65,72400.0,18.9,18.93,18.63,18.65,72400.0
2005-01-05 10:10:00,18.63,18.67,18.59,18.65,50100.0,18.63,18.67,18.59,18.65,50100.0
2005-01-05 10:20:00,18.65,18.68,18.44,18.47,60300.0,18.65,18.68,18.44,18.47,60300.0
2005-01-05 10:30:00,18.44,18.6,18.33,18.39,69700.0,18.44,18.6,18.33,18.39,69700.0
2005-01-05 10:40:00,18.39,18.45,18.27,18.28,45800.0,18.39,18.45,18.27,18.28,45800.0
2005-01-05 10:50:00,18.28,18.34,18.25,18.3,31000.0,18.28,18.34,18.25,18.3,31000.0
2005-01-05 11:00:00,18.3,18.34,18.27,18.27,40400.0,18.3,18.34,18.27,18.27,40400.0
2005-01-05 11:10:00,18.26,18.28,18.21,18.21,23100.0,18.26,18.28,18.21,18.21,23100.0
2005-01-05 11:20:00,18.21,18.23,18.1,18.22,38700.0,18.21,18.23,18.1,18.22,38700.0
2005-01-05 11:30:00,18.23,18.27,18.16,18.16,28300.0,18.23,18.27,18.16,18.16,28300.0
2005-01-05 11:40:00,18.16,18.29,18.16,18.29,10400.0,18.16,18.29,18.16,18.29,10400.0
2005-01-05 11:50:00,18.29,18.29,18.18,18.19,32400.0,18.29,18.29,18.18,18.19,32400.0
2005-01-05 12:00:00,18.21,18.26,18.16,18.16,23400.0,18.21,18.26,18.16,18.16,23400.0
2005-01-05 12:10:00,18.15,18.17,18.08,18.15,13600.0,18.15,18.17,18.08,18.15,13600.0
2005-01-05 12:20:00,18.14,18.14,18.03,18.1,43600.0,18.14,18.14,18.03,18.1,43600.0
2005-01-05 12:30:00,18.12,18.15,18.02,18.04,26100.0,18.12,18.15,18.02,18.04,26100.0
2005-01-05 12:40:00,18.02,18.06,17.91,17.91,36200.0,18.02,18.06,17.91,17.91,36200.0
2005-01-05 12:50:00,17.92,18.0,17.92,17.98,19000.0,17.92,18.0,17.92,17.98,19000.0
2005-01-05 13:00:00,17.95,18.15,17.94,18.13,30000.0,17.95,18.15,17.94,18.13,30000.0
2005-01-05 13:10:00,18.12,18.14,18.05,18.12,77800.0,18.12,18.14,18.05,18.12,77800.0
2005-01-05 13:20:00,18.14,18.2,18.13,18.17,31700.0,18.14,18.2,18.13,18.17,31700.0
2005-01-05 13:30:00,18.18,18.29,18.18,18.25,23300.0,18.18,18.29,18.18,18.25,23300.0
2005-01-05 13:40:00,18.24,18.26,18.23,18.24,15700.0,18.24,18.26,18.23,18.24,15700.0
2005-01-05 13:50:00,18.23,18.24,18.11,18.11,16100.0,18.23,18.24,18.11,18.11,16100.0
2005-01-05 14:00:00,18.1,18.11,18.07,18.1,24600.0,18.1,18.11,18.07,18.1,24600.0
2005-01-05 14:10:00,18.1,18.1,17.87,17.95,183000.0,18.1,18.1,17.87,17.95,183000.0
2005-01-05 14:20:00,17.95,18.11,17.95,18.06,37600.0,17.95,18.11,17.95,18.06,37600.0
2005-01-05 14:30:00,18.06,18.1,18.02,18.07,14300.0,18.06,18.1,18.02,18.07,14300.0
2005-01-05 14:40:00,18.07,18.07,17.94,18.0,29700.0,18.07,18.07,17.94,18.0,29700.0
2005-01-05 14:50:00,18.01,18.04,17.97,17.97,31300.0,18.01,18.04,17.97,17.97,31300.0
2005-01-05 15:00:00,17.97,18.0,17.97,18.0,20900.0,17.97,18.0,17.97,18.0,20900.0
2005-01-05 15:10:00,18.0,18.05,18.0,18.05,25200.0,18.0,18.05,18.0,18.05,25200.0
2005-01-05 15:20:00,18.05,18.05,18.0,18.01,27300.0,18.05,18.05,18.0,18.01,27300.0
2005-01-05 15:30:00,18.01,18.04,17.98,18.02,53700.0,18.01,18.04,17.98,18.02,53700.0
2005-01-05 15:40:00,18.02,18.07,17.99,18.07,75800.0,18.02,18.07,17.99,18.07,75800.0
2005-01-05 15:50:00,18.08,18.12,18.03,18.08,310400.0,18.08,18.12,18.03,18.08,310400.0
2005-01-06 09:30:00,18.09,18.35,18.02,18.22,66500.0,18.09,18.35,18.02,18.22,66500.0
2005-01-06 09:40:00,18.18,18.39,18.13,18.35,29500.0,18.18,18.39,18.13,18.35,29500.0
2005-01-06 09:50:00,18.35,18.35,18.21,18.24,17300.0,18.35,18.35,18.21,18.24,17300.0
2005-01-06 10:00:00,18.24,18.27,18.16,18.26,19100.0,18.24,18.27,18.16,18.26,19100.0
2005-01-06 10:10:00,18.26,18.4,18.22,18.22,26800.0,18.26,18.4,18.22,18.22,26800.0
2005-01-06 10:20:00,18.22,18.31,18.2,18.25,15900.0,18.22,18.31,18.2,18.25,15900.0
2005-01-06 10:30:00,18.25,18.32,18.2,18.25,30600.0,18.25,18.32,18.2,18.25,30600.0
2005-01-06 10:40:00,18.25,18.3,18.16,18.17,24800.0,18.25,18.3,18.16,18.17,24800.0
2005-01-06 10:50:00,18.16,18.16,18.01,18.06,22700.0,18.16,18.16,18.01,18.06,22700.0
2005-01-06 11:00:00,18.05,18.25,18.0,18.25,30800.0,18.05,18.25,18.0,18.25,30800.0
2005-01-06 11:10:00,18.22,18.28,18.21,18.22,20500.0,18.22,18.28,18.21,18.22,20500.0
2005-01-06 11:20:00,18.22,18.34,18.22,18.32,18900.0,18.22,18.34,18.22,18.32,18900.0
2005-01-06 11:30:00,18.34,18.34,18.27,18.27,25300.0,18.34,18.34,18.27,18.27,25300.0
2005-01-06 11:40:00,18.26,18.27,18.21,18.27,14300.0,18.26,18.27,18.21,18.27,14300.0
2005-01-06 11:50:00,18.25,18.26,18.21,18.22,18700.0,18.25,18.26,18.21,18.22,18700.0
2005-01-06 12:00:00,18.21,18.22,18.14,18.17,33900.0,18.21,18.22,18.14,18.17,33900.0
2005-01-06 12:10:00,18.16,18.2,18.15,18.18,22700.0,18.16,18.2,18.15,18.18,22700.0
2005-01-06 12:20:00,18.18,18.18,18.11,18.11,14500.0,18.18,18.18,18.11,18.11,14500.0
2005-01-06 12:30:00,18.12,18.13,18.05,18.12,14200.0,18.12,18.13,18.05,18.12,14200.0
2005-01-06 12:40:00,18.12,18.19,18.12,18.19,10200.0,18.12,18.19,18.12,18.19,10200.0
2005-01-06 12:50:00,18.19,18.21,18.12,18.15,15700.0,18.19,18.21,18.12,18.15,15700.0
2005-01-06 13:00:00,18.15,18.19,18.13,18.15,21900.0,18.15,18.19,18.13,18.15,21900.0
2005-01-06 13:10:00,18.15,18.16,18.05,18.05,12900.0,18.15,18.16,18.05,18.05,12900.0
2005-01-06 13:20:00,18.05,18.18,18.04,18.14,17500.0,18.05,18.18,18.04,18.14,17500.0
2005-01-06 13:30:00,18.14,18.18,18.12,18.15,11400.0,18.14,18.18,18.12,18.15,11400.0
2005-01-06 13:40:00,18.16,18.22,18.13,18.21,9900.0,18.16,18.22,18.13,18.21,9900.0
2005-01-06 13:50:00,18.19,18.24,18.13,18.13,31600.0,18.19,18.24,18.13,18.13,31600.0
2005-01-06 14:00:00,18.13,18.15,18.06,18.12,30500.0,18.13,18.15,18.06,18.12,30500.0
2005-01-06 14:10:00,18.13,18.13,18.0,18.06,17900.0,18.13,18.13,18.0,18.06,17900.0
2005-01-06 14:20:00,18.04,18.09,17.97,18.05,35800.0,18.04,18.09,17.97,18.05,35800.0
2005-01-06 14:30:00,18.06,18.07,18.02,18.07,24500.0,18.06,18.07,18.02,18.07,24500.0
2005-01-06 14:40:00,18.07,18.08,18.01,18.08,29200.0,18.07,18.08,18.01,18.08,29200.0
2005-01-06 14:50:00,18.08,18.09,17.99,18.01,20900.0,18.08,18.09,17.99,18.01,20900.0
2005-01-06 15:00:00,18.01,18.03,17.94,18.01,34600.0,18.01,18.03,17.94,18.01,34600.0
2005-01-06 15:10:00,18.01,18.01,17.9,17.9,51800.0,18.01,18.01,17.9,17.9,51800.0
2005-01-06 15:20:00,17.9,18.0,17.9,17.99,70000.0,17.9,18.0,17.9,17.99,70000.0
2005-01-06 15:30:00,18.0,18.02,17.98,18.0,61900.0,18.0,18.02,17.98,18.0,61900.0
2005-01-06 15:40:00,18.03,18.04,17.86,17.91,116000.0,18.03,18.04,17.86,17.91,116000.0
2005-01-06 15:50:00,17.91,17.96,17.81,17.89,262600.0,17.91,17.96,17.81,17.89,262600.0
2005-01-07 09:30:00,18.1,18.18,17.96,18.1,131200.0,18.1,18.18,17.96,18.1,131200.0
2005-01-07 09:40:00,18.11,18.2,17.99,17.99,120200.0,18.11,18.2,17.99,17.99,120200.0
2005-01-07 09:50:00,17.99,18.14,17.56,17.63,122000.0,17.99,18.14,17.56,17.63,122000.0
2005-01-07 10:00:00,17.63,17.8,17.63,17.68,80700.0,17.63,17.8,17.63,17.68,80700.0
2005-01-07 10:10:00,17.71,17.77,17.66,17.77,62800.0,17.71,17.77,17.66,17.77,62800.0
2005-01-07 10:20:00,17.78,17.84,17.65,17.68,74500.0,17.78,17.84,17.65,17.68,74500.0
2005-01-07 10:30:00,17.69,17.81,17.69,17.78,60600.0,17.69,17.81,17.69,17.78,60600.0
2005-01-07 10:40:00,17.74,17.81,17.73,17.8,40700.0,17.74,17.81,17.73,17.8,40700.0
2005-01-07 10:50:00,17.81,17.9,17.81,17.82,59700.0,17.81,17.9,17.81,17.82,59700.0
2005-01-07 11:00:00,17.82,17.96,17.8,17.89,27700.0,17.82,17.96,17.8,17.89,27700.0
2005-01-07 11:10:00,17.91,17.96,17.88,17.88,20900.0,17.91,17.96,17.88,17.88,20900.0
2005-01-07 11:20:00,17.88,17.99,17.86,17.94,26700.0,17.88,17.99,17.86,17.94,26700.0
2005-01-07 11:30:00,17.92,17.96,17.88,17.9,19500.0,17.92,17.96,17.88,17.9,19500.0
2005-01-07 11:40:00,17.9,17.96,17.85,17.96,30700.0,17.9,17.96,17.85,17.96,30700.0
2005-01-07 11:50:00,17.96,18.07,17.93,17.96,45700.0,17.96,18.07,17.93,17.96,45700.0
2005-01-07 12:00:00,17.97,18.01,17.95,18.0,29700.0,17.97,18.01,17.95,18.0,29700.0
2005-01-07 12:10:00,17.99,18.0,17.94,17.98,42400.0,17.99,18.0,17.94,17.98,42400.0
2005-01-07 12:20:00,18.0,18.12,17.99,18.12,18800.0,18.0,18.12,17.99,18.12,18800.0
2005-01-07 12:30:00,18.12,18.17,18.11,18.14,58600.0,18.12,18.17,18.11,18.14,58600.0
2005-01-07 12:40:00,18.15,18.16,18.07,18.08,8800.0,18.15,18.16,18.07,18.08,8800.0
2005-01-07 12:50:00,18.09,18.09,18.04,18.07,6500.0,18.09,18.09,18.04,18.07,6500.0
2005-01-07 13:00:00,18.07,18.12,18.07,18.08,38800.0,18.07,18.12,18.07,18.08,38800.0
2005-01-07 13:10:00,18.08,18.08,18.06,18.06,11700.0,18.08,18.08,18.06,18.06,11700.0
2005-01-07 13:20:00,18.06,18.07,18.06,18.07,11500.0,18.06,18.07,18.06,18.07,11500.0
2005-01-07 13:30:00,18.07,18.12,18.07,18.07,20400.0,18.07,18.12,18.07,18.07,20400.0
2005-01-07 13:40:00,18.07,18.12,18.07,18.08,26000.0,18.07,18.12,18.07,18.08,26000.0
2005-01-07 13:50:00,18.08,18.16,18.08,18.15,15900.0,18.08,18.16,18.08,18.15,15900.0
2005-01-07 14:00:00,18.15,18.17,18.08,18.16,42900.0,18.15,18.17,18.08,18.16,42900.0
2005-01-07 14:10:00,18.17,18.17,18.11,18.13,47900.0,18.17,18.17,18.11,18.13,47900.0
2005-01-07 14:20:00,18.13,18.14,18.09,18.09,28200.0,18.13,18.14,18.09,18.09,28200.0
2005-01-07 14:30:00,18.08,18.14,18.08,18.1,22300.0,18.08,18.14,18.08,18.1,22300.0
2005-01-07 14:40:00,18.11,18.17,18.09,18.12,58900.0,18.11,18.17,18.09,18.12,58900.0
2005-01-07 14:50:00,18.11,18.16,18.11,18.13,62700.0,18.11,18.16,18.11,18.13,62700.0
2005-01-07 15:00:00,18.13,18.17,18.12,18.13,34800.0,18.13,18.17,18.12,18.13,34800.0
2005-01-07 15:10:00,18.13,18.15,18.12,18.12,17600.0,18.13,18.15,18.12,18.12,17600.0
2005-01-07 15:20:00,18.13,18.14,18.11,18.12,21300.0,18.13,18.14,18.11,18.12,21300.0
2005-01-07 15:30:00,18.13,18.13,18.0,18.0,47100.0,18.13,18.13,18.0,18.0,47100.0
2005-01-07 15:40:00,18.01,18.03,17.97,17.97,15700.0,18.01,18.03,17.97,17.97,15700.0
2005-01-07 15:50:00,17.97,18.12,17.9,17.99,77800.0,17.97,18.12,17.9,17.99,77800.0
2005-01-10 09:30:00,17.9,18.29,17.88,18.18,91100.0,17.9,18.29,17.88,18.18,91100.0
2005-01-10 09:40:00,18.19,18.22,18.05,18.17,40500.0,18.19,18.22,18.05,18.17,40500.0
2005-01-10 09:50:00,18.16,18.5,18.11,18.4,73000.0,18.16,18.5,18.11,18.4,73000.0
2005-01-10 10:00:00,18.4,18.41,18.13,18.22,52700.0,18.4,18.41,18.13,18.22,52700.0
2005-01-10 10:10:00,18.2,18.36,18.19,18.3,59000.0,18.2,18.36,18.19,18.3,59000.0
2005-01-10 10:20:00,18.34,18.62,18.3,18.49,84300.0,18.34,18.62,18.3,18.49,84300.0
2005-01-10 10:30:00,18.49,18.53,18.28,18.29,76000.0,18.49,18.53,18.28,18.29,76000.0
2005-01-10 10:40:00,18.29,18.31,18.17,18.19,30000.0,18.29,18.31,18.17,18.19,30000.0
2005-01-10 10:50:00,18.18,18.31,18.18,18.28,8300.0,18.18,18.31,18.18,18.28,8300.0
2005-01-10 11:00:00,18.27,18.33,18.25,18.33,15600.0,18.27,18.33,18.25,18.33,15600.0
2005-01-10 11:10:00,18.35,18.42,18.34,18.38,17100.0,18.35,18.42,18.34,18.38,17100.0
2005-01-10 11:20:00,18.37,18.37,18.34,18.35,6800.0,18.37,18.37,18.34,18.35,6800.0
2005-01-10 11:30:00,18.35,18.35,18.27,18.28,18300.0,18.35,18.35,18.27,18.28,18300.0
2005-01-10 11:40:00,18.29,18.41,18.29,18.39,18600.0,18.29,18.41,18.29,18.39,18600.0
2005-01-10 11:50:00,18.4,18.45,18.37,18.37,16900.0,18.4,18.45,18.37,18.37,16900.0
2005-01-10 12:00:00,18.37,18.45,18.37,18.43,10000.0,18.37,18.45,18.37,18.43,10000.0
2005-01-10 12:10:00,18.43,18.49,18.42,18.48,30700.0,18.43,18.49,18.42,18.48,30700.0
2005-01-10 12:20:00,18.46,18.47,18.37,18.38,17200.0,18.46,18.47,18.37,18.38,17200.0
2005-01-10 12:30:00,18.38,18.38,18.35,18.38,10600.0,18.38,18.38,18.35,18.38,10600.0
2005-01-10 12:40:00,18.38,18.39,18.26,18.38,72800.0,18.38,18.39,18.26,18.38,72800.0
2005-01-10 12:50:00,18.38,18.4,18.34,18.39,29000.0,18.38,18.4,18.34,18.39,29000.0
2005-01-10 13:00:00,18.38,18.42,18.38,18.41,6800.0,18.38,18.42,18.38,18.41,6800.0
2005-01-10 13:10:00,18.41,18.45,18.39,18.44,32500.0,18.41,18.45,18.39,18.44,32500.0
2005-01-10 13:20:00,18.42,18.44,18.39,18.4,11000.0,18.42,18.44,18.39,18.4,11000.0
2005-01-10 13:30:00,18.42,18.42,18.4,18.4,10300.0,18.42,18.42,18.4,18.4,10300.0
2005-01-10 13:40:00,18.4,18.41,18.4,18.4,6900.0,18.4,18.41,18.4,18.4,6900.0
2005-01-10 13:50:00,18.4,18.41,18.37,18.38,61400.0,18.4,18.41,18.37,18.38,61400.0
2005-01-10 14:00:00,18.37,18.39,18.33,18.34,20800.0,18.37,18.39,18.33,18.34,20800.0
2005-01-10 14:10:00,18.35,18.35,18.26,18.3,24800.0,18.35,18.35,18.26,18.3,24800.0
2005-01-10 14:20:00,18.3,18.32,18.28,18.28,14700.0,18.3,18.32,18.28,18.28,14700.0
2005-01-10 14:30:00,18.28,18.29,18.17,18.21,45000.0,18.28,18.29,18.17,18.21,45000.0
2005-01-10 14:40:00,18.2,18.28,18.15,18.27,78900.0,18.2,18.28,18.15,18.27,78900.0
2005-01-10 14:50:00,18.27,18.32,18.19,18.21,50800.0,18.27,18.32,18.19,18.21,50800.0
2005-01-10 15:00:00,18.2,18.25,18.1,18.13,32400.0,18.2,18.25,18.1,18.13,32400.0
2005-01-10 15:10:00,18.12,18.13,17.98,17.98,32800.0,18.12,18.13,17.98,17.98,32800.0
2005-01-10 15:20:00,18.01,18.04,17.97,18.0,40700.0,18.01,18.04,17.97,18.0,40700.0
2005-01-10 15:30:00,18.0,18.09,17.94,18.09,44000.0,18.0,18.09,17.94,18.09,44000.0
2005-01-10 15:40:00,18.1,18.15,17.98,17.98,53800.0,18.1,18.15,17.98,17.98,53800.0
2005-01-10 15:50:00,17.99,18.11,17.91,18.01,116300.0,17.99,18.11,17.91,18.01,116300.0
2005-01-11 09:30:00,17.94,18.02,17.85,18.01,77300.0,17.94,18.02,17.85,18.01,77300.0
2005-01-11 09:40:00,18.0,18.01,17.87,17.9,26100.0,18.0,18.01,17.87,17.9,26100.0
2005-01-11 09:50:00,17.87,17.9,17.85,17.89,13500.0,17.87,17.9,17.85,17.89,13500.0
2005-01-11 10:00:00,17.88,17.89,17.81,17.85,34700.0,17.88,17.89,17.81,17.85,34700.0
2005-01-11 10:10:00,17.84,17.88,17.8,17.85,27200.0,17.84,17.88,17.8,17.85,27200.0
2005-01-11 10:20:00,17.85,18.13,17.85,18.05,72600.0,17.85,18.13,17.85,18.05,72600.0
2005-01-11 10:30:00,18.03,18.03,17.87,17.96,55300.0,18.03,18.03,17.87,17.96,55300.0
2005-01-11 10:40:00,17.97,17.97,17.88,17.88,21000.0,17.97,17.97,17.88,17.88,21000.0
2005-01-11 10:50:00,17.88,17.96,17.87,17.96,30700.0,17.88,17.96,17.87,17.96,30700.0
2005-01-11 11:00:00,17.96,18.01,17.96,17.98,36100.0,17.96,18.01,17.96,17.98,36100.0
2005-01-11 11:10:00,17.97,17.97,17.94,17.94,10000.0,17.97,17.97,17.94,17.94,10000.0
2005-01-11 11:20:00,17.94,17.94,17.91,17.92,5900.0,17.94,17.94,17.91,17.92,5900.0
2005-01-11 11:30:00,17.91,17.93,17.88,17.89,13700.0,17.91,17.93,17.88,17.89,13700.0
2005-01-11 11:40:00,17.88,17.93,17.88,17.9,8300.0,17.88,17.93,17.88,17.9,8300.0
2005-01-11 11:50:00,17.9,17.95,17.89,17.95,29100.0,17.9,17.95,17.89,17.95,29100.0
2005-01-11 12:00:00,17.94,17.99,17.93,17.97,34000.0,17.94,17.99,17.93,17.97,34000.0
2005-01-11 12:10:00,18.0,18.0,17.92,17.93,29400.0,18.0,18.0,17.92,17.93,29400.0
2005-01-11 12:20:00,17.93,17.95,17.91,17.94,25200.0,17.93,17.95,17.91,17.94,25200.0
2005-01-11 12:30:00,17.94,17.95,17.92,17.95,24700.0,17.94,17.95,17.92,17.95,24700.0
2005-01-11 12:40:00,17.95,17.97,17.95,17.96,10700.0,17.95,17.97,17.95,17.96,10700.0
2005-01-11 12:50:00,17.96,17.96,17.87,17.88,42700.0,17.96,17.96,17.87,17.88,42700.0
2005-01-11 13:00:00,17.87,17.94,17.82,17.82,112900.0,17.87,17.94,17.82,17.82,112900.0
2005-01-11 13:10:00,17.82,17.85,17.81,17.83,84700.0,17.82,17.85,17.81,17.83,84700.0
2005-01-11 13:20:00,17.84,17.86,17.82,17.83,15900.0,17.84,17.86,17.82,17.83,15900.0
2005-01-11 13:30:00,17.84,17.84,17.82,17.83,36400.0,17.84,17.84,17.82,17.83,36400.0
2005-01-11 13:40:00,17.83,17.85,17.83,17.85,35100.0,17.83,17.85,17.83,17.85,35100.0
2005-01-11 13:50:00,17.85,17.89,17.84,17.85,53200.0,17.85,17.89,17.84,17.85,53200.0
2005-01-11 14:00:00,17.86,17.9,17.83,17.9,41500.0,17.86,17.9,17.83,17.9,41500.0
2005-01-11 14:10:00,17.9,17.9,17.84,17.86,28900.0,17.9,17.9,17.84,17.86,28900.0
2005-01-11 14:20:00,17.86,17.87,17.83,17.85,28200.0,17.86,17.87,17.83,17.85,28200.0
2005-01-11 14:30:00,17.86,17.88,17.83,17.88,33300.0,17.86,17.88,17.83,17.88,33300.0
2005-01-11 14:40:00,17.88,17.97,17.88,17.89,47700.0,17.88,17.97,17.88,17.89,47700.0
2005-01-11 14:50:00,17.89,17.89,17.78,17.87,57700.0,17.89,17.89,17.78,17.87,57700.0
2005-01-11 15:00:00,17.88,17.94,17.88,17.94,53700.0,17.88,17.94,17.88,17.94,53700.0
2005-01-11 15:10:00,17.94,17.96,17.88,17.92,33900.0,17.94,17.96,17.88,17.92,33900.0
2005-01-11 15:20:00,17.93,17.93,17.89,17.91,13200.0,17.93,17.93,17.89,17.91,13200.0
2005-01-11 15:30:00,17.92,17.93,17.88,17.92,34300.0,17.92,17.93,17.88,17.92,34300.0
2005-01-11 15:40:00,17.91,17.96,17.91,17.95,28500.0,17.91,17.96,17.91,17.95,28500.0
2005-01-11 15:50:00,17.96,17.96,17.82,17.83,50400.0,17.96,17.96,17.82,17.83,50400.0
2005-01-12 09:30:00,17.85,17.95,17.71,17.86,43900.0,17.85,17.95,17.71,17.86,43900.0
2005-01-12 09:40:00,17.84,17.86,17.62,17.64,23900.0,17.84,17.86,17.62,17.64,23900.0
2005-01-12 09:50:00,17.64,17.8,17.62,17.72,26100.0,17.64,17.8,17.62,17.72,26100.0
2005-01-12 10:00:00,17.72,17.81,17.71,17.81,19400.0,17.72,17.81,17.71,17.81,19400.0
2005-01-12 10:10:00,17.81,17.85,17.77,17.77,19400.0,17.81,17.85,17.77,17.77,19400.0
2005-01-12 10:20:00,17.78,17.79,17.71,17.74,15400.0,17.78,17.79,17.71,17.74,15400.0
2005-01-12 10:30:00,17.72,17.8,17.52,17.52,34200.0,17.72,17.8,17.52,17.52,34200.0
2005-01-12 10:40:00,17.51,17.57,17.5,17.52,33100.0,17.51,17.57,17.5,17.52,33100.0
2005-01-12 10:50:00,17.5,17.57,17.45,17.49,30900.0,17.5,17.57,17.45,17.49,30900.0
2005-01-12 11:00:00,17.5,17.59,17.49,17.55,46000.0,17.5,17.59,17.49,17.55,46000.0
2005-01-12 11:10:00,17.54,17.55,17.5,17.51,20200.0,17.54,17.55,17.5,17.51,20200.0
2005-01-12 11:20:00,17.5,17.55,17.49,17.52,29200.0,17.5,17.55,17.49,17.52,29200.0
2005-01-12 11:30:00,17.55,17.6,17.53,17.6,37400.0,17.55,17.6,17.53,17.6,37400.0
2005-01-12 11:40:00,17.59,17.67,17.57,17.67,21700.0,17.59,17.67,17.57,17.67,21700.0
2005-01-12 11:50:00,17.67,17.73,17.63,17.69,23000.0,17.67,17.73,17.63,17.69,23000.0
2005-01-12 12:00:00,17.69,17.72,17.67,17.72,16000.0,17.69,17.72,17.67,17.72,16000.0
2005-01-12 12:10:00,17.7,17.73,17.66,17.7,14800.0,17.7,17.73,17.66,17.7,14800.0
2005-01-12 12:20:00,17.7,17.75,17.7,17.75,11900.0,17.7,17.75,17.7,17.75,11900.0
2005-01-12 12:30:00,17.74,17.75,17.63,17.63,27600.0,17.74,17.75,17.63,17.63,27600.0
2005-01-12 12:40:00,17.63,17.64,17.52,17.52,24400.0,17.63,17.64,17.52,17.52,24400.0
2005-01-12 12:50:00,17.52,17.53,17.5,17.5,29000.0,17.52,17.53,17.5,17.5,29000.0
2005-01-12 13:00:00,17.51,17.51,17.45,17.47,20600.0,17.51,17.51,17.45,17.47,20600.0
2005-01-12 13:10:00,17.46,17.51,17.45,17.47,24000.0,17.46,17.51,17.45,17.47,24000.0
2005-01-12 13:20:00,17.46,17.47,17.25,17.28,80500.0,17.46,17.47,17.25,17.28,80500.0
2005-01-12 13:30:00,17.28,17.36,17.28,17.35,38700.0,17.28,17.36,17.28,17.35,38700.0
2005-01-12 13:40:00,17.35,17.35,17.31,17.31,26100.0,17.35,17.35,17.31,17.31,26100.0
2005-01-12 13:50:00,17.31,17.35,17.31,17.32,16600.0,17.31,17.35,17.31,17.32,16600.0
2005-01-12 14:00:00,17.32,17.37,17.32,17.36,28600.0,17.32,17.37,17.32,17.36,28600.0
2005-01-12 14:10:00,17.37,17.39,17.35,17.39,29200.0,17.37,17.39,17.35,17.39,29200.0
2005-01-12 14:20:00,17.39,17.43,17.38,17.43,25800.0,17.39,17.43,17.38,17.43,25800.0
2005-01-12 14:30:00,17.43,17.49,17.43,17.48,25400.0,17.43,17.49,17.43,17.48,25400.0
2005-01-12 14:40:00,17.48,17.49,17.46,17.48,20400.0,17.48,17.49,17.46,17.48,20400.0
2005-01-12 14:50:00,17.49,17.54,17.49,17.54,26600.0,17.49,17.54,17.49,17.54,26600.0
2005-01-12 15:00:00,17.53,17.56,17.52,17.53,16800.0,17.53,17.56,17.52,17.53,16800.0
2005-01-12 15:10:00,17.53,17.55,17.47,17.53,30000.0,17.53,17.55,17.47,17.53,30000.0
2005-01-12 15:20:00,17.53,17.61,17.52,17.6,24600.0,17.53,17.61,17.52,17.6,24600.0
2005-01-12 15:30:00,17.6,17.66,17.57,17.63,46100.0,17.6,17.66,17.57,17.63,46100.0
2005-01-12 15:40:00,17.64,17.7,17.63,17.63,39200.0,17.64,17.7,17.63,17.63,39200.0
2005-01-12 15:50:00,17.65,17.7,17.65,17.7,64900.0,17.65,17.7,17.65,17.7,64900.0
2005-01-13 09:30:00,17.68,17.72,17.45,17.51,62800.0,17.68,17.72,17.45,17.51,62800.0
2005-01-13 09:40:00,17.47,17.53,17.36,17.44,33900.0,17.47,17.53,17.36,17.44,33900.0
2005-01-13 09:50:00,17.45,17.65,17.45,17.6,35300.0,17.45,17.65,17.45,17.6,35300.0
2005-01-13 10:00:00,17.57,17.72,17.45,17.61,88600.0,17.57,17.72,17.45,17.61,88600.0
2005-01-13 10:10:00,17.6,17.76,17.6,17.72,24600.0,17.6,17.76,17.6,17.72,24600.0
2005-01-13 10:20:00,17.72,17.73,17.49,17.54,38200.0,17.72,17.73,17.49,17.54,38200.0
2005-01-13 10:30:00,17.54,17.6,17.47,17.48,37300.0,17.54,17.6,17.47,17.48,37300.0
2005-01-13 10:40:00,17.48,17.57,17.47,17.54,24100.0,17.48,17.57,17.47,17.54,24100.0
2005-01-13 10:50:00,17.56,17.58,17.39,17.45,15500.0,17.56,17.58,17.39,17.45,15500.0
2005-01-13 11:00:00,17.45,17.57,17.45,17.56,13100.0,17.45,17.57,17.45,17.56,13100.0
2005-01-13 11:10:00,17.56,17.59,17.5,17.54,10100.0,17.56,17.59,17.5,17.54,10100.0
2005-01-13 11:20:00,17.55,17.63,17.55,17.61,7400.0,17.55,17.63,17.55,17.61,7400.0
2005-01-13 11:30:00,17.6,17.61,17.52,17.55,10800.0,17.6,17.61,17.52,17.55,10800.0
2005-01-13 11:40:00,17.55,17.56,17.55,17.55,17400.0,17.55,17.56,17.55,17.55,17400.0
2005-01-13 11:50:00,17.55,17.56,17.55,17.55,5900.0,17.55,17.56,17.55,17.55,5900.0
2005-01-13 12:00:00,17.55,17.56,17.55,17.55,7500.0,17.55,17.56,17.55,17.55,7500.0
2005-01-13 12:10:00,17.55,17.56,17.55,17.55,8100.0,17.55,17.56,17.55,17.55,8100.0
2005-01-13 12:20:00,17.55,17.55,17.51,17.51,17200.0,17.55,17.55,17.51,17.51,17200.0
2005-01-13 12:30:00,17.51,17.54,17.48,17.49,16700.0,17.51,17.54,17.48,17.49,16700.0
2005-01-13 12:40:00,17.49,17.55,17.48,17.52,21100.0,17.49,17.55,17.48,17.52,21100.0
2005-01-13 12:50:00,17.52,17.57,17.47,17.57,23600.0,17.52,17.57,17.47,17.57,23600.0
2005-01-13 13:00:00,17.58,17.59,17.55,17.55,33800.0,17.58,17.59,17.55,17.55,33800.0
2005-01-13 13:10:00,17.54,17.55,17.5,17.5,6800.0,17.54,17.55,17.5,17.5,6800.0
2005-01-13 13:20:00,17.49,17.52,17.48,17.48,9700.0,17.49,17.52,17.48,17.48,9700.0
2005-01-13 13:30:00,17.47,17.49,17.47,17.48,6000.0,17.47,17.49,17.47,17.48,6000.0
2005-01-13 13:40:00,17.48,17.55,17.48,17.51,58900.0,17.48,17.55,17.48,17.51,58900.0
2005-01-13 13:50:00,17.51,17.6,17.51,17.57,25400.0,17.51,17.6,17.51,17.57,25400.0
2005-01-13 14:00:00,17.56,17.58,17.55,17.55,8600.0,17.56,17.58,17.55,17.55,8600.0
2005-01-13 14:10:00,17.55,17.57,17.55,17.55,6300.0,17.55,17.57,17.55,17.55,6300.0
2005-01-13 14:20:00,17.55,17.56,17.55,17.55,8700.0,17.55,17.56,17.55,17.55,8700.0
2005-01-13 14:30:00,17.55,17.57,17.55,17.55,16600.0,17.55,17.57,17.55,17.55,16600.0
2005-01-13 14:40:00,17.55,17.56,17.5,17.5,12500.0,17.55,17.56,17.5,17.5,12500.0
2005-01-13 14:50:00,17.52,17.52,17.48,17.5,17500.0,17.52,17.52,17.48,17.5,17500.0
2005-01-13 15:00:00,17.5,17.57,17.5,17.55,19200.0,17.5,17.57,17.5,17.55,19200.0
2005-01-13 15:10:00,17.57,17.57,17.55,17.55,12900.0,17.57,17.57,17.55,17.55,12900.0
2005-01-13 15:20:00,17.55,17.56,17.51,17.53,45200.0,17.55,17.56,17.51,17.53,45200.0
2005-01-13 15:30:00,17.53,17.54,17.47,17.49,37100.0,17.53,17.54,17.47,17.49,37100.0
2005-01-13 15:40:00,17.49,17.5,17.47,17.49,40800.0,17.49,17.5,17.47,17.49,40800.0
2005-01-13 15:50:00,17.49,17.51,17.47,17.5,87200.0,17.49,17.51,17.47,17.5,87200.0
2005-01-14 09:30:00,17.48,17.57,17.41,17.5,49300.0,17.48,17.57,17.41,17.5,49300.0
2005-01-14 09:40:00,17.51,17.54,17.43,17.43,52000.0,17.51,17.54,17.43,17.43,52000.0
2005-01-14 09:50:00,17.43,17.48,17.43,17.46,20400.0,17.43,17.48,17.43,17.46,20400.0
2005-01-14 10:00:00,17.46,17.5,17.38,17.4,68200.0,17.46,17.5,17.38,17.4,68200.0
2005-01-14 10:10:00,17.4,17.5,17.4,17.49,19000.0,17.4,17.5,17.4,17.49,19000.0
2005-01-14 10:20:00,17.5,17.53,17.48,17.5,33000.0,17.5,17.53,17.48,17.5,33000.0
2005-01-14 10:30:00,17.49,17.5,17.49,17.5,14900.0,17.49,17.5,17.49,17.5,14900.0
2005-01-14 10:40:00,17.5,17.5,17.43,17.45,55000.0,17.5,17.5,17.43,17.45,55000.0
2005-01-14 10:50:00,17.44,17.45,17.43,17.44,19300.0,17.44,17.45,17.43,17.44,19300.0
2005-01-14 11:00:00,17.44,17.45,17.42,17.45,10300.0,17.44,17.45,17.42,17.45,10300.0
2005-01-14 11:10:00,17.45,17.46,17.43,17.45,14800.0,17.45,17.46,17.43,17.45,14800.0
2005-01-14 11:20:00,17.45,17.47,17.44,17.45,21500.0,17.45,17.47,17.44,17.45,21500.0
2005-01-14 11:30:00,17.45,17.46,17.43,17.45,22400.0,17.45,17.46,17.43,17.45,22400.0
2005-01-14 11:40:00,17.45,17.45,17.42,17.44,13100.0,17.45,17.45,17.42,17.44,13100.0
2005-01-14 11:50:00,17.44,17.45,17.43,17.45,20000.0,17.44,17.45,17.43,17.45,20000.0
2005-01-14 12:00:00,17.45,17.46,17.42,17.46,38000.0,17.45,17.46,17.42,17.46,38000.0
2005-01-14 12:10:00,17.46,17.46,17.42,17.46,18200.0,17.46,17.46,17.42,17.46,18200.0
2005-01-14 12:20:00,17.46,17.47,17.45,17.46,20200.0,17.46,17.47,17.45,17.46,20200.0
2005-01-14 12:30:00,17.46,17.46,17.43,17.45,30900.0,17.46,17.46,17.43,17.45,30900.0
2005-01-14 12:40:00,17.45,17.45,17.44,17.44,8700.0,17.45,17.45,17.44,17.44,8700.0
2005-01-14 12:50:00,17.45,17.45,17.44,17.44,35500.0,17.45,17.45,17.44,17.44,35500.0
2005-01-14 13:00:00,17.44,17.45,17.42,17.44,12800.0,17.44,17.45,17.42,17.44,12800.0
2005-01-14 13:10:00,17.44,17.44,17.41,17.43,10200.0,17.44,17.44,17.41,17.43,10200.0
2005-01-14 13:20:00,17.43,17.44,17.43,17.43,2900.0,17.43,17.44,17.43,17.43,2900.0
2005-01-14 13:30:00,17.43,17.45,17.43,17.44,16000.0,17.43,17.45,17.43,17.44,16000.0
2005-01-14 13:40:00,17.44,17.45,17.42,17.45,6000.0,17.44,17.45,17.42,17.45,6000.0
2005-01-14 13:50:00,17.45,17.47,17.44,17.44,14500.0,17.45,17.47,17.44,17.44,14500.0
2005-01-14 14:00:00,17.45,17.47,17.44,17.47,17300.0,17.45,17.47,17.44,17.47,17300.0
2005-01-14 14:10:00,17.45,17.46,17.42,17.44,18000.0,17.45,17.46,17.42,17.44,18000.0
2005-01-14 14:20:00,17.45,17.45,17.44,17.44,41300.0,17.45,17.45,17.44,17.44,41300.0
2005-01-14 14:30:00,17.44,17.45,17.42,17.45,21200.0,17.44,17.45,17.42,17.45,21200.0
2005-01-14 14:40:00,17.45,17.46,17.44,17.44,24700.0,17.45,17.46,17.44,17.44,24700.0
2005-01-14 14:50:00,17.45,17.46,17.44,17.44,23500.0,17.45,17.46,17.44,17.44,23500.0
2005-01-14 15:00:00,17.45,17.45,17.42,17.45,40100.0,17.45,17.45,17.42,17.45,40100.0
2005-01-14 15:10:00,17.45,17.46,17.45,17.46,22200.0,17.45,17.46,17.45,17.46,22200.0
2005-01-14 15:20:00,17.46,17.5,17.44,17.5,63300.0,17.46,17.5,17.44,17.5,63300.0
2005-01-14 15:30:00,17.5,17.52,17.48,17.52,25000.0,17.5,17.52,17.48,17.52,25000.0
2005-01-14 15:40:00,17.52,17.54,17.45,17.46,109300.0,17.52,17.54,17.45,17.46,109300.0
2005-01-14 15:50:00,17.46,17.55,17.45,17.53,91800.0,17.46,17.55,17.45,17.53,91800.0
2005-01-18 09:30:00,17.49,17.58,17.37,17.39,34700.0,17.49,17.58,17.37,17.39,34700.0
2005-01-18 09:40:00,17.37,17.37,17.33,17.33,21200.0,17.37,17.37,17.33,17.33,21200.0
2005-01-18 09:50:00,17.33,17.34,17.32,17.33,20600.0,17.33,17.34,17.32,17.33,20600.0
2005-01-18 10:00:00,17.33,17.34,17.31,17.31,17900.0,17.33,17.34,17.31,17.31,17900.0
2005-01-18 10:10:00,17.32,17.32,17.27,17.28,26000.0,17.32,17.32,17.27,17.28,26000.0
2005-01-18 10:20:00,17.28,17.41,17.25,17.4,16700.0,17.28,17.41,17.25,17.4,16700.0
2005-01-18 10:30:00,17.41,17.59,17.41,17.54,23600.0,17.41,17.59,17.41,17.54,23600.0
2005-01-18 10:40:00,17.54,17.58,17.49,17.5,28900.0,17.54,17.58,17.49,17.5,28900.0
2005-01-18 10:50:00,17.5,17.56,17.47,17.52,16600.0,17.5,17.56,17.47,17.52,16600.0
2005-01-18 11:00:00,17.53,17.58,17.52,17.54,19400.0,17.53,17.58,17.52,17.54,19400.0
2005-01-18 11:10:00,17.54,17.57,17.54,17.56,8400.0,17.54,17.57,17.54,17.56,8400.0
2005-01-18 11:20:00,17.55,17.65,17.55,17.64,13100.0,17.55,17.65,17.55,17.64,13100.0
2005-01-18 11:30:00,17.64,17.66,17.56,17.56,33200.0,17.64,17.66,17.56,17.56,33200.0
2005-01-18 11:40:00,17.55,17.62,17.53,17.6,57300.0,17.55,17.62,17.53,17.6,57300.0
2005-01-18 11:50:00,17.57,17.64,17.57,17.62,32300.0,17.57,17.64,17.57,17.62,32300.0
2005-01-18 12:00:00,17.63,17.68,17.63,17.65,15500.0,17.63,17.68,17.63,17.65,15500.0
2005-01-18 12:10:00,17.65,17.69,17.64,17.64,10000.0,17.65,17.69,17.64,17.64,10000.0
2005-01-18 12:20:00,17.63,17.64,17.6,17.63,6600.0,17.63,17.64,17.6,17.63,6600.0
2005-01-18 12:30:00,17.63,17.65,17.63,17.64,5900.0,17.63,17.65,17.63,17.64,5900.0
2005-01-18 12:40:00,17.65,17.65,17.6,17.61,6100.0,17.65,17.65,17.6,17.61,6100.0
2005-01-18 12:50:00,17.61,17.61,17.6,17.61,2500.0,17.61,17.61,17.6,17.61,2500.0
2005-01-18 13:00:00,17.61,17.61,17.6,17.6,4600.0,17.61,17.61,17.6,17.6,4600.0
2005-01-18 13:10:00,17.6,17.61,17.6,17.6,4300.0,17.6,17.61,17.6,17.6,4300.0
2005-01-18 13:20:00,17.61,17.61,17.59,17.59,14200.0,17.61,17.61,17.59,17.59,14200.0
2005-01-18 13:30:00,17.59,17.61,17.59,17.61,8400.0,17.59,17.61,17.59,17.61,8400.0
2005-01-18 13:40:00,17.61,17.72,17.59,17.69,51000.0,17.61,17.72,17.59,17.69,51000.0
2005-01-18 13:50:00,17.7,17.8,17.59,17.6,38800.0,17.7,17.8,17.59,17.6,38800.0
2005-01-18 14:00:00,17.59,17.65,17.59,17.65,25000.0,17.59,17.65,17.59,17.65,25000.0
2005-01-18 14:10:00,17.65,17.76,17.65,17.74,34500.0,17.65,17.76,17.65,17.74,34500.0
2005-01-18 14:20:00,17.75,17.76,17.72,17.73,32500.0,17.75,17.76,17.72,17.73,32500.0
2005-01-18 14:30:00,17.73,17.77,17.6,17.61,55500.0,17.73,17.77,17.6,17.61,55500.0
2005-01-18 14:40:00,17.61,17.67,17.59,17.67,33200.0,17.61,17.67,17.59,17.67,33200.0
2005-01-18 14:50:00,17.67,17.7,17.66,17.69,14000.0,17.67,17.7,17.66,17.69,14000.0
2005-01-18 15:00:00,17.67,17.7,17.63,17.69,22700.0,17.67,17.7,17.63,17.69,22700.0
2005-01-18 15:10:00,17.69,17.7,17.67,17.68,15100.0,17.69,17.7,17.67,17.68,15100.0
2005-01-18 15:20:00,17.68,17.7,17.67,17.68,23100.0,17.68,17.7,17.67,17.68,23100.0
2005-01-18 15:30:00,17.68,17.7,17.66,17.67,23300.0,17.68,17.7,17.66,17.67,23300.0
2005-01-18 15:40:00,17.66,17.68,17.6,17.62,35800.0,17.66,17.68,17.6,17.62,35800.0
2005-01-18 15:50:00,17.62,17.7,17.6,17.7,114000.0,17.62,17.7,17.6,17.7,114000.0
2005-01-19 09:30:00,17.85,17.88,17.52,17.52,64000.0,17.85,17.88,17.52,17.52,64000.0
2005-01-19 09:40:00,17.5,17.58,17.5,17.51,35600.0,17.5,17.58,17.5,17.51,35600.0
2005-01-19 09:50:00,17.51,17.51,17.45,17.45,12400.0,17.51,17.51,17.45,17.45,12400.0
2005-01-19 10:00:00,17.45,17.5,17.4,17.5,38800.0,17.45,17.5,17.4,17.5,38800.0
2005-01-19 10:10:00,17.51,17.51,17.46,17.47,11500.0,17.51,17.51,17.46,17.47,11500.0
2005-01-19 10:20:00,17.48,17.5,17.46,17.5,13100.0,17.48,17.5,17.46,17.5,13100.0
2005-01-19 10:30:00,17.46,17.46,17.39,17.41,10400.0,17.46,17.46,17.39,17.41,10400.0
2005-01-19 10:40:00,17.41,17.45,17.37,17.43,29200.0,17.41,17.45,17.37,17.43,29200.0
2005-01-19 10:50:00,17.43,17.44,17.4,17.4,10800.0,17.43,17.44,17.4,17.4,10800.0
2005-01-19 11:00:00,17.39,17.39,17.37,17.39,9100.0,17.39,17.39,17.37,17.39,9100.0
2005-01-19 11:10:00,17.39,17.44,17.39,17.44,20800.0,17.39,17.44,17.39,17.44,20800.0
2005-01-19 11:20:00,17.4,17.45,17.35,17.45,19000.0,17.4,17.45,17.35,17.45,19000.0
2005-01-19 11:30:00,17.45,17.5,17.45,17.46,6000.0,17.45,17.5,17.45,17.46,6000.0
2005-01-19 11:40:00,17.45,17.46,17.41,17.42,14400.0,17.45,17.46,17.41,17.42,14400.0
2005-01-19 11:50:00,17.41,17.45,17.41,17.41,17600.0,17.41,17.45,17.41,17.41,17600.0
2005-01-19 12:00:00,17.4,17.41,17.36,17.38,19300.0,17.4,17.41,17.36,17.38,19300.0
2005-01-19 12:10:00,17.39,17.41,17.39,17.4,5000.0,17.39,17.41,17.39,17.4,5000.0
2005-01-19 12:20:00,17.4,17.41,17.36,17.39,10200.0,17.4,17.41,17.36,17.39,10200.0
2005-01-19 12:30:00,17.39,17.42,17.39,17.39,19100.0,17.39,17.42,17.39,17.39,19100.0
2005-01-19 12:40:00,17.4,17.4,17.39,17.39,2900.0,17.4,17.4,17.39,17.39,2900.0
2005-01-19 12:50:00,17.39,17.4,17.31,17.33,15600.0,17.39,17.4,17.31,17.33,15600.0
2005-01-19 13:00:00,17.33,17.35,17.32,17.33,13000.0,17.33,17.35,17.32,17.33,13000.0
2005-01-19 13:10:00,17.32,17.32,17.3,17.32,5400.0,17.32,17.32,17.3,17.32,5400.0
2005-01-19 13:20:00,17.32,17.37,17.32,17.35,13800.0,17.32,17.37,17.32,17.35,13800.0
2005-01-19 13:30:00,17.35,17.4,17.3,17.3,20800.0,17.35,17.4,17.3,17.3,20800.0
2005-01-19 13:40:00,17.28,17.31,17.27,17.3,13400.0,17.28,17.31,17.27,17.3,13400.0
2005-01-19 13:50:00,17.31,17.34,17.3,17.31,12400.0,17.31,17.34,17.3,17.31,12400.0
2005-01-19 14:00:00,17.31,17.35,17.3,17.32,8800.0,17.31,17.35,17.3,17.32,8800.0
2005-01-19 14:10:00,17.31,17.33,17.31,17.32,10600.0,17.31,17.33,17.31,17.32,10600.0
2005-01-19 14:20:00,17.32,17.33,17.31,17.32,15000.0,17.32,17.33,17.31,17.32,15000.0
2005-01-19 14:30:00,17.32,17.33,17.3,17.3,16300.0,17.32,17.33,17.3,17.3,16300.0
2005-01-19 14:40:00,17.31,17.31,17.26,17.26,14500.0,17.31,17.31,17.26,17.26,14500.0
2005-01-19 14:50:00,17.27,17.31,17.26,17.3,19100.0,17.27,17.31,17.26,17.3,19100.0
2005-01-19 15:00:00,17.29,17.3,17.27,17.27,20200.0,17.29,17.3,17.27,17.27,20200.0
2005-01-19 15:10:00,17.28,17.28,17.14,17.24,65700.0,17.28,17.28,17.14,17.24,65700.0
2005-01-19 15:20:00,17.24,17.25,17.07,17.07,36900.0,17.24,17.25,17.07,17.07,36900.0
2005-01-19 15:30:00,17.08,17.21,17.04,17.13,43000.0,17.08,17.21,17.04,17.13,43000.0
2005-01-19 15:40:00,17.11,17.24,17.09,17.1,68200.0,17.11,17.24,17.09,17.1,68200.0
2005-01-19 15:50:00,17.09,17.2,17.05,17.13,86600.0,17.09,17.2,17.05,17.13,86600.0
2005-01-20 09:30:00,17.12,17.31,17.07,17.25,29900.0,17.12,17.31,17.07,17.25,29900.0
2005-01-20 09:40:00,17.25,17.29,17.05,17.12,17400.0,17.25,17.29,17.05,17.12,17400.0
2005-01-20 09:50:00,17.12,17.16,17.1,17.14,9100.0,17.12,17.16,17.1,17.14,9100.0
2005-01-20 10:00:00,17.14,17.3,17.12,17.25,18400.0,17.14,17.3,17.12,17.25,18400.0
2005-01-20 10:10:00,17.25,17.34,17.25,17.32,24000.0,17.25,17.34,17.25,17.32,24000.0
2005-01-20 10:20:00,17.32,17.35,17.29,17.3,13700.0,17.32,17.35,17.29,17.3,13700.0
2005-01-20 10:30:00,17.31,17.34,17.28,17.33,13700.0,17.31,17.34,17.28,17.33,13700.0
2005-01-20 10:40:00,17.31,17.33,17.31,17.31,7200.0,17.31,17.33,17.31,17.31,7200.0
2005-01-20 10:50:00,17.33,17.37,17.32,17.35,5900.0,17.33,17.37,17.32,17.35,5900.0
2005-01-20 11:00:00,17.34,17.48,17.34,17.4,11700.0,17.34,17.48,17.34,17.4,11700.0
2005-01-20 11:10:00,17.4,17.45,17.35,17.4,29800.0,17.4,17.45,17.35,17.4,29800.0
2005-01-20 11:20:00,17.41,17.45,17.39,17.41,13000.0,17.41,17.45,17.39,17.41,13000.0
2005-01-20 11:30:00,17.4,17.42,17.37,17.42,9700.0,17.4,17.42,17.37,17.42,9700.0
2005-01-20 11:40:00,17.41,17.43,17.4,17.43,9900.0,17.41,17.43,17.4,17.43,9900.0
2005-01-20 11:50:00,17.42,17.43,17.35,17.39,5900.0,17.42,17.43,17.35,17.39,5900.0
2005-01-20 12:00:00,17.38,17.43,17.36,17.4,9000.0,17.38,17.43,17.36,17.4,9000.0
2005-01-20 12:10:00,17.4,17.4,17.38,17.39,11800.0,17.4,17.4,17.38,17.39,11800.0
2005-01-20 12:20:00,17.4,17.42,17.38,17.39,11900.0,17.4,17.42,17.38,17.39,11900.0
2005-01-20 12:30:00,17.4,17.4,17.32,17.32,13500.0,17.4,17.4,17.32,17.32,13500.0
2005-01-20 12:40:00,17.33,17.36,17.32,17.34,15000.0,17.33,17.36,17.32,17.34,15000.0
2005-01-20 12:50:00,17.33,17.33,17.32,17.32,13700.0,17.33,17.33,17.32,17.32,13700.0
2005-01-20 13:00:00,17.32,17.35,17.32,17.32,6300.0,17.32,17.35,17.32,17.32,6300.0
2005-01-20 13:10:00,17.32,17.32,17.2,17.2,30600.0,17.32,17.32,17.2,17.2,30600.0
2005-01-20 13:20:00,17.21,17.23,17.2,17.2,16700.0,17.21,17.23,17.2,17.2,16700.0
2005-01-20 13:30:00,17.2,17.28,17.2,17.27,6600.0,17.2,17.28,17.2,17.27,6600.0
2005-01-20 13:40:00,17.28,17.28,17.24,17.28,11400.0,17.28,17.28,17.24,17.28,11400.0
2005-01-20 13:50:00,17.27,17.3,17.27,17.29,6000.0,17.27,17.3,17.27,17.29,6000.0
2005-01-20 14:00:00,17.29,17.32,17.29,17.3,12000.0,17.29,17.32,17.29,17.3,12000.0
2005-01-20 14:10:00,17.3,17.33,17.29,17.3,12800.0,17.3,17.33,17.29,17.3,12800.0
2005-01-20 14:20:00,17.3,17.3,17.26,17.29,24500.0,17.3,17.3,17.26,17.29,24500.0
2005-01-20 14:30:00,17.29,17.3,17.24,17.25,12200.0,17.29,17.3,17.24,17.25,12200.0
2005-01-20 14:40:00,17.26,17.32,17.26,17.29,14100.0,17.26,17.32,17.26,17.29,14100.0
2005-01-20 14:50:00,17.29,17.33,17.26,17.3,9600.0,17.29,17.33,17.26,17.3,9600.0
2005-01-20 15:00:00,17.3,17.3,17.19,17.21,15300.0,17.3,17.3,17.19,17.21,15300.0
2005-01-20 15:10:00,17.21,17.22,17.18,17.19,15400.0,17.21,17.22,17.18,17.19,15400.0
2005-01-20 15:20:00,17.2,17.2,17.1,17.17,27200.0,17.2,17.2,17.1,17.17,27200.0
2005-01-20 15:30:00,17.15,17.22,17.15,17.2,19300.0,17.15,17.22,17.15,17.2,19300.0
2005-01-20 15:40:00,17.19,17.23,17.1,17.18,47600.0,17.19,17.23,17.1,17.18,47600.0
2005-01-20 15:50:00,17.16,17.2,17.1,17.1,70200.0,17.16,17.2,17.1,17.1,70200.0
2005-01-21 09:30:00,17.34,17.34,17.0,17.26,83600.0,17.34,17.34,17.0,17.26,83600.0
2005-01-21 09:40:00,17.25,17.27,17.25,17.26,20900.0,17.25,17.27,17.25,17.26,20900.0
2005-01-21 09:50:00,17.25,17.27,17.2,17.27,12300.0,17.25,17.27,17.2,17.27,12300.0
2005-01-21 10:00:00,17.27,17.33,17.27,17.27,9400.0,17.27,17.33,17.27,17.27,9400.0
2005-01-21 10:10:00,17.3,17.3,17.16,17.2,19200.0,17.3,17.3,17.16,17.2,19200.0
2005-01-21 10:20:00,17.19,17.3,17.19,17.3,9100.0,17.19,17.3,17.19,17.3,9100.0
2005-01-21 10:30:00,17.29,17.31,17.25,17.27,9900.0,17.29,17.31,17.25,17.27,9900.0
2005-01-21 10:40:00,17.26,17.28,17.24,17.26,5300.0,17.26,17.28,17.24,17.26,5300.0
2005-01-21 10:50:00,17.24,17.24,17.2,17.21,9700.0,17.24,17.24,17.2,17.21,9700.0
2005-01-21 11:00:00,17.22,17.23,17.16,17.23,19400.0,17.22,17.23,17.16,17.23,19400.0
2005-01-21 11:10:00,17.21,17.22,17.17,17.19,10800.0,17.21,17.22,17.17,17.19,10800.0
2005-01-21 11:20:00,17.21,17.21,17.17,17.18,23500.0,17.21,17.21,17.17,17.18,23500.0
2005-01-21 11:30:00,17.18,17.19,17.15,17.18,59200.0,17.18,17.19,17.15,17.18,59200.0
2005-01-21 11:40:00,17.18,17.18,17.17,17.18,5000.0,17.18,17.18,17.17,17.18,5000.0
2005-01-21 11:50:00,17.17,17.17,17.12,17.12,34400.0,17.17,17.17,17.12,17.12,34400.0
2005-01-21 12:00:00,17.12,17.16,17.11,17.11,78600.0,17.12,17.16,17.11,17.11,78600.0
2005-01-21 12:10:00,17.11,17.11,17.08,17.1,3000.0,17.11,17.11,17.08,17.1,3000.0
2005-01-21 12:20:00,17.08,17.1,17.08,17.1,8800.0,17.08,17.1,17.08,17.1,8800.0
2005-01-21 12:30:00,17.09,17.1,17.08,17.08,1300.0,17.09,17.1,17.08,17.08,1300.0
2005-01-21 12:40:00,17.09,17.1,17.09,17.09,3000.0,17.09,17.1,17.09,17.09,3000.0
2005-01-21 12:50:00,17.08,17.09,17.04,17.05,18100.0,17.08,17.09,17.04,17.05,18100.0
2005-01-21 13:00:00,17.05,17.07,17.02,17.04,37100.0,17.05,17.07,17.02,17.04,37100.0
2005-01-21 13:10:00,17.04,17.07,17.03,17.03,3000.0,17.04,17.07,17.03,17.03,3000.0
2005-01-21 13:20:00,17.03,17.04,17.01,17.03,3800.0,17.03,17.04,17.01,17.03,3800.0
2005-01-21 13:30:00,17.03,17.05,16.95,16.95,28900.0,17.03,17.05,16.95,16.95,28900.0
2005-01-21 13:40:00,16.95,17.05,16.86,16.88,25600.0,16.95,17.05,16.86,16.88,25600.0
2005-01-21 13:50:00,16.86,16.9,16.81,16.9,54600.0,16.86,16.9,16.81,16.9,54600.0
2005-01-21 14:00:00,16.9,16.95,16.89,16.92,46400.0,16.9,16.95,16.89,16.92,46400.0
2005-01-21 14:10:00,16.91,16.94,16.91,16.93,18500.0,16.91,16.94,16.91,16.93,18500.0
2005-01-21 14:20:00,16.94,17.0,16.94,17.0,8100.0,16.94,17.0,16.94,17.0,8100.0
2005-01-21 14:30:00,16.99,17.01,16.97,17.01,8000.0,16.99,17.01,16.97,17.01,8000.0
2005-01-21 14:40:00,17.01,17.03,17.0,17.02,13600.0,17.01,17.03,17.0,17.02,13600.0
2005-01-21 14:50:00,17.01,17.02,16.94,17.0,17700.0,17.01,17.02,16.94,17.0,17700.0
2005-01-21 15:00:00,16.98,16.99,16.86,16.86,32000.0,16.98,16.99,16.86,16.86,32000.0
2005-01-21 15:10:00,16.86,16.88,16.85,16.86,7600.0,16.86,16.88,16.85,16.86,7600.0
2005-01-21 15:20:00,16.87,17.06,16.87,17.04,37300.0,16.87,17.06,16.87,17.04,37300.0
2005-01-21 15:30:00,17.05,17.05,16.96,16.97,16100.0,17.05,17.05,16.96,16.97,16100.0
2005-01-21 15:40:00,16.98,16.99,16.96,16.96,18300.0,16.98,16.99,16.96,16.96,18300.0
2005-01-21 15:50:00,16.97,17.01,16.96,16.99,36700.0,16.97,17.01,16.96,16.99,36700.0
2005-01-24 09:30:00,16.95,17.18,16.88,17.16,53300.0,16.95,17.18,16.88,17.16,53300.0
2005-01-24 09:40:00,17.17,17.19,17.1,17.14,29700.0,17.17,17.19,17.1,17.14,29700.0
2005-01-24 09:50:00,17.14,17.28,17.07,17.18,40800.0,17.14,17.28,17.07,17.18,40800.0
2005-01-24 10:00:00,17.18,17.29,17.18,17.22,32400.0,17.18,17.29,17.18,17.22,32400.0
2005-01-24 10:10:00,17.17,17.32,17.14,17.24,42000.0,17.17,17.32,17.14,17.24,42000.0
2005-01-24 10:20:00,17.24,17.3,17.24,17.29,34300.0,17.24,17.3,17.24,17.29,34300.0
2005-01-24 10:30:00,17.28,17.3,17.17,17.18,23700.0,17.28,17.3,17.17,17.18,23700.0
2005-01-24 10:40:00,17.19,17.19,17.07,17.07,12600.0,17.19,17.19,17.07,17.07,12600.0
2005-01-24 10:50:00,17.07,17.07,16.93,16.95,13300.0,17.07,17.07,16.93,16.95,13300.0
2005-01-24 11:00:00,16.94,16.98,16.86,16.87,18500.0,16.94,16.98,16.86,16.87,18500.0
2005-01-24 11:10:00,16.87,16.91,16.85,16.9,23600.0,16.87,16.91,16.85,16.9,23600.0
2005-01-24 11:20:00,16.9,16.93,16.87,16.9,17400.0,16.9,16.93,16.87,16.9,17400.0
2005-01-24 11:30:00,16.9,16.95,16.9,16.9,14400.0,16.9,16.95,16.9,16.9,14400.0
2005-01-24 11:40:00,16.91,16.91,16.81,16.84,12600.0,16.91,16.91,16.81,16.84,12600.0
2005-01-24 11:50:00,16.84,16.85,16.76,16.78,51500.0,16.84,16.85,16.76,16.78,51500.0
2005-01-24 12:00:00,16.78,16.8,16.78,16.79,19900.0,16.78,16.8,16.78,16.79,19900.0
2005-01-24 12:10:00,16.79,16.79,16.75,16.79,10700.0,16.79,16.79,16.75,16.79,10700.0
2005-01-24 12:20:00,16.79,16.84,16.73,16.82,61700.0,16.79,16.84,16.73,16.82,61700.0
2005-01-24 12:30:00,16.83,16.85,16.79,16.81,19400.0,16.83,16.85,16.79,16.81,19400.0
2005-01-24 12:40:00,16.8,16.86,16.8,16.86,18600.0,16.8,16.86,16.8,16.86,18600.0
2005-01-24 12:50:00,16.84,16.85,16.79,16.8,18600.0,16.84,16.85,16.79,16.8,18600.0
2005-01-24 13:00:00,16.8,16.93,16.8,16.89,15500.0,16.8,16.93,16.8,16.89,15500.0
2005-01-24 13:10:00,16.89,16.92,16.88,16.92,39700.0,16.89,16.92,16.88,16.92,39700.0
2005-01-24 13:20:00,16.91,16.93,16.91,16.91,6900.0,16.91,16.93,16.91,16.91,6900.0
2005-01-24 13:30:00,16.91,16.92,16.9,16.91,15300.0,16.91,16.92,16.9,16.91,15300.0
2005-01-24 13:40:00,16.9,16.9,16.81,16.83,16500.0,16.9,16.9,16.81,16.83,16500.0
2005-01-24 13:50:00,16.82,16.82,16.75,16.76,14500.0,16.82,16.82,16.75,16.76,14500.0
2005-01-24 14:00:00,16.75,16.83,16.75,16.82,9800.0,16.75,16.83,16.75,16.82,9800.0
2005-01-24 14:10:00,16.81,16.87,16.81,16.87,12600.0,16.81,16.87,16.81,16.87,12600.0
2005-01-24 14:20:00,16.87,16.89,16.82,16.82,24300.0,16.87,16.89,16.82,16.82,24300.0
2005-01-24 14:30:00,16.82,16.83,16.77,16.83,12700.0,16.82,16.83,16.77,16.83,12700.0
2005-01-24 14:40:00,16.83,16.84,16.81,16.82,13800.0,16.83,16.84,16.81,16.82,13800.0
2005-01-24 14:50:00,16.83,16.85,16.76,16.77,16300.0,16.83,16.85,16.76,16.77,16300.0
2005-01-24 15:00:00,16.77,16.83,16.76,16.82,16300.0,16.77,16.83,16.76,16.82,16300.0
2005-01-24 15:10:00,16.83,16.83,16.75,16.77,25400.0,16.83,16.83,16.75,16.77,25400.0
2005-01-24 15:20:00,16.77,16.77,16.75,16.76,15200.0,16.77,16.77,16.75,16.76,15200.0
2005-01-24 15:30:00,16.75,16.79,16.73,16.75,25900.0,16.75,16.79,16.73,16.75,25900.0
2005-01-24 15:40:00,16.76,16.76,16.72,16.74,33800.0,16.76,16.76,16.72,16.74,33800.0
2005-01-24 15:50:00,16.74,16.87,16.73,16.84,117000.0,16.74,16.87,16.73,16.84,117000.0
2005-01-25 09:30:00,16.96,16.99,16.76,16.93,49700.0,16.96,16.99,16.76,16.93,49700.0
2005-01-25 09:40:00,16.93,17.1,16.92,17.07,59000.0,16.93,17.1,16.92,17.07,59000.0
2005-01-25 09:50:00,17.08,17.1,17.05,17.1,100200.0,17.08,17.1,17.05,17.1,100200.0
2005-01-25 10:00:00,17.12,17.24,17.09,17.23,44300.0,17.12,17.24,17.09,17.23,44300.0
2005-01-25 10:10:00,17.23,17.25,17.15,17.24,18300.0,17.23,17.25,17.15,17.24,18300.0
2005-01-25 10:20:00,17.21,17.24,17.15,17.18,46800.0,17.21,17.24,17.15,17.18,46800.0
2005-01-25 10:30:00,17.18,17.25,17.17,17.23,24700.0,17.18,17.25,17.17,17.23,24700.0
2005-01-25 10:40:00,17.23,17.27,17.23,17.26,27100.0,17.23,17.27,17.23,17.26,27100.0
2005-01-25 10:50:00,17.27,17.3,17.25,17.26,60700.0,17.27,17.3,17.25,17.26,60700.0
2005-01-25 11:00:00,17.26,17.26,17.21,17.23,21500.0,17.26,17.26,17.21,17.23,21500.0
2005-01-25 11:10:00,17.23,17.24,17.23,17.23,10500.0,17.23,17.24,17.23,17.23,10500.0
2005-01-25 11:20:00,17.23,17.24,17.23,17.24,25100.0,17.23,17.24,17.23,17.24,25100.0
2005-01-25 11:30:00,17.24,17.27,17.23,17.23,8900.0,17.24,17.27,17.23,17.23,8900.0
2005-01-25 11:40:00,17.23,17.23,17.15,17.17,13100.0,17.23,17.23,17.15,17.17,13100.0
2005-01-25 11:50:00,17.16,17.18,17.12,17.14,33300.0,17.16,17.18,17.12,17.14,33300.0
2005-01-25 12:00:00,17.14,17.15,17.06,17.07,74700.0,17.14,17.15,17.06,17.07,74700.0
2005-01-25 12:10:00,17.08,17.08,17.06,17.06,13800.0,17.08,17.08,17.06,17.06,13800.0
2005-01-25 12:20:00,17.06,17.07,17.05,17.06,3600.0,17.06,17.07,17.05,17.06,3600.0
2005-01-25 12:30:00,17.06,17.1,17.05,17.08,9800.0,17.06,17.1,17.05,17.08,9800.0
2005-01-25 12:40:00,17.09,17.1,17.07,17.08,13800.0,17.09,17.1,17.07,17.08,13800.0
2005-01-25 12:50:00,17.08,17.09,17.08,17.08,11000.0,17.08,17.09,17.08,17.08,11000.0
2005-01-25 13:00:00,17.09,17.15,17.08,17.15,15300.0,17.09,17.15,17.08,17.15,15300.0
2005-01-25 13:10:00,17.15,17.17,17.12,17.12,47700.0,17.15,17.17,17.12,17.12,47700.0
2005-01-25 13:20:00,17.11,17.16,17.09,17.11,10300.0,17.11,17.16,17.09,17.11,10300.0
2005-01-25 13:30:00,17.11,17.11,17.07,17.08,24000.0,17.11,17.11,17.07,17.08,24000.0
2005-01-25 13:40:00,17.08,17.09,17.08,17.09,4900.0,17.08,17.09,17.08,17.09,4900.0
2005-01-25 13:50:00,17.09,17.11,17.08,17.1,12900.0,17.09,17.11,17.08,17.1,12900.0
2005-01-25 14:00:00,17.11,17.11,17.07,17.07,13100.0,17.11,17.11,17.07,17.07,13100.0
2005-01-25 14:10:00,17.06,17.07,17.0,17.01,14100.0,17.06,17.07,17.0,17.01,14100.0
2005-01-25 14:20:00,17.0,17.01,16.96,16.96,38200.0,17.0,17.01,16.96,16.96,38200.0
2005-01-25 14:30:00,16.96,16.98,16.92,16.93,16300.0,16.96,16.98,16.92,16.93,16300.0
2005-01-25 14:40:00,16.92,16.94,16.91,16.92,11100.0,16.92,16.94,16.91,16.92,11100.0
2005-01-25 14:50:00,16.92,16.93,16.9,16.92,10900.0,16.92,16.93,16.9,16.92,10900.0
2005-01-25 15:00:00,16.93,16.95,16.91,16.94,45700.0,16.93,16.95,16.91,16.94,45700.0
2005-01-25 15:10:00,16.94,16.96,16.9,16.91,28000.0,16.94,16.96,16.9,16.91,28000.0
2005-01-25 15:20:00,16.91,16.94,16.87,16.87,15600.0,16.91,16.94,16.87,16.87,15600.0
2005-01-25 15:30:00,16.86,16.88,16.84,16.85,33100.0,16.86,16.88,16.84,16.85,33100.0
2005-01-25 15:40:00,16.85,16.91,16.81,16.87,21000.0,16.85,16.91,16.81,16.87,21000.0
2005-01-25 15:50:00,16.88,16.9,16.83,16.87,74400.0,16.88,16.9,16.83,16.87,74400.0
2005-01-26 09:30:00,17.03,17.07,16.93,17.04,43500.0,17.03,17.07,16.93,17.04,43500.0
2005-01-26 09:40:00,17.05,17.09,17.0,17.01,26900.0,17.05,17.09,17.0,17.01,26900.0
2005-01-26 09:50:00,17.01,17.25,17.01,17.19,53800.0,17.01,17.25,17.01,17.19,53800.0
2005-01-26 10:00:00,17.19,17.22,17.06,17.09,31100.0,17.19,17.22,17.06,17.09,31100.0
2005-01-26 10:10:00,17.09,17.12,17.05,17.05,22300.0,17.09,17.12,17.05,17.05,22300.0
2005-01-26 10:20:00,17.07,17.07,16.94,16.94,13600.0,17.07,17.07,16.94,16.94,13600.0
2005-01-26 10:30:00,16.94,16.98,16.86,16.9,34000.0,16.94,16.98,16.86,16.9,34000.0
2005-01-26 10:40:00,16.92,17.01,16.92,17.0,17800.0,16.92,17.01,16.92,17.0,17800.0
2005-01-26 10:50:00,17.01,17.06,17.01,17.04,10700.0,17.01,17.06,17.01,17.04,10700.0
2005-01-26 11:00:00,17.04,17.24,17.04,17.21,25100.0,17.04,17.24,17.04,17.21,25100.0
2005-01-26 11:10:00,17.21,17.23,17.14,17.18,19000.0,17.21,17.23,17.14,17.18,19000.0
2005-01-26 11:20:00,17.16,17.17,17.03,17.03,21700.0,17.16,17.17,17.03,17.03,21700.0
2005-01-26 11:30:00,17.06,17.06,16.98,17.01,13200.0,17.06,17.06,16.98,17.01,13200.0
2005-01-26 11:40:00,17.01,17.01,16.93,16.93,16800.0,17.01,17.01,16.93,16.93,16800.0
2005-01-26 11:50:00,16.91,16.91,16.87,16.89,16100.0,16.91,16.91,16.87,16.89,16100.0
2005-01-26 12:00:00,16.88,16.94,16.88,16.93,19100.0,16.88,16.94,16.88,16.93,19100.0
2005-01-26 12:10:00,16.93,16.98,16.93,16.98,8500.0,16.93,16.98,16.93,16.98,8500.0
2005-01-26 12:20:00,16.97,16.98,16.93,16.95,27500.0,16.97,16.98,16.93,16.95,27500.0
2005-01-26 12:30:00,16.95,16.95,16.95,16.95,4600.0,16.95,16.95,16.95,16.95,4600.0
2005-01-26 12:40:00,16.95,17.02,16.95,17.0,19700.0,16.95,17.02,16.95,17.0,19700.0
2005-01-26 12:50:00,17.0,17.0,17.0,17.0,6100.0,17.0,17.0,17.0,17.0,6100.0
2005-01-26 13:00:00,17.0,17.01,16.98,16.99,25000.0,17.0,17.01,16.98,16.99,25000.0
2005-01-26 13:10:00,16.99,17.0,16.98,16.98,11900.0,16.99,17.0,16.98,16.98,11900.0
2005-01-26 13:20:00,16.98,17.0,16.98,16.99,12400.0,16.98,17.0,16.98,16.99,12400.0
2005-01-26 13:30:00,16.99,17.0,16.99,17.0,9600.0,16.99,17.0,16.99,17.0,9600.0
2005-01-26 13:40:00,16.99,17.0,16.99,17.0,15700.0,16.99,17.0,16.99,17.0,15700.0
2005-01-26 13:50:00,16.99,17.01,16.99,17.01,54000.0,16.99,17.01,16.99,17.01,54000.0
2005-01-26 14:00:00,17.01,17.01,17.0,17.0,15800.0,17.01,17.01,17.0,17.0,15800.0
2005-01-26 14:10:00,17.01,17.01,16.99,16.99,15300.0,17.01,17.01,16.99,16.99,15300.0
2005-01-26 14:20:00,16.99,17.02,16.99,17.02,34200.0,16.99,17.02,16.99,17.02,34200.0
2005-01-26 14:30:00,17.02,17.02,17.0,17.02,49400.0,17.02,17.02,17.0,17.02,49400.0
2005-01-26 14:40:00,17.02,17.05,17.01,17.05,46700.0,17.02,17.05,17.01,17.05,46700.0
2005-01-26 14:50:00,17.05,17.06,17.04,17.04,30000.0,17.05,17.06,17.04,17.04,30000.0
2005-01-26 15:00:00,17.05,17.06,17.01,17.02,40000.0,17.05,17.06,17.01,17.02,40000.0
2005-01-26 15:10:00,17.01,17.03,17.0,17.03,27300.0,17.01,17.03,17.0,17.03,27300.0
2005-01-26 15:20:00,17.03,17.16,17.02,17.15,31600.0,17.03,17.16,17.02,17.15,31600.0
2005-01-26 15:30:00,17.15,17.21,17.15,17.2,38500.0,17.15,17.21,17.15,17.2,38500.0
2005-01-26 15:40:00,17.2,17.23,17.19,17.22,54500.0,17.2,17.23,17.19,17.22,54500.0
2005-01-26 15:50:00,17.23,17.23,17.17,17.17,74600.0,17.23,17.23,17.17,17.17,74600.0
2005-01-27 09:30:00,17.25,17.25,16.73,17.1,39200.0,17.25,17.25,16.73,17.1,39200.0
2005-01-27 09:40:00,17.09,17.11,17.03,17.08,11900.0,17.09,17.11,17.03,17.08,11900.0
2005-01-27 09:50:00,17.07,17.1,17.03,17.06,24000.0,17.07,17.1,17.03,17.06,24000.0
2005-01-27 10:00:00,17.05,17.12,17.01,17.07,12300.0,17.05,17.12,17.01,17.07,12300.0
2005-01-27 10:10:00,17.06,17.07,16.94,17.0,14700.0,17.06,17.07,16.94,17.0,14700.0
2005-01-27 10:20:00,17.01,17.03,17.0,17.01,11800.0,17.01,17.03,17.0,17.01,11800.0
2005-01-27 10:30:00,17.01,17.08,17.0,17.08,26000.0,17.01,17.08,17.0,17.08,26000.0
2005-01-27 10:40:00,17.08,17.12,17.03,17.04,5300.0,17.08,17.12,17.03,17.04,5300.0
2005-01-27 10:50:00,17.04,17.08,17.03,17.08,9300.0,17.04,17.08,17.03,17.08,9300.0
2005-01-27 11:00:00,17.08,17.15,17.08,17.15,7200.0,17.08,17.15,17.08,17.15,7200.0
2005-01-27 11:10:00,17.15,17.17,17.14,17.16,6900.0,17.15,17.17,17.14,17.16,6900.0
2005-01-27 11:20:00,17.15,17.24,17.15,17.22,14000.0,17.15,17.24,17.15,17.22,14000.0
2005-01-27 11:30:00,17.23,17.24,17.21,17.24,12600.0,17.23,17.24,17.21,17.24,12600.0
2005-01-27 11:40:00,17.24,17.24,17.23,17.24,5400.0,17.24,17.24,17.23,17.24,5400.0
2005-01-27 11:50:00,17.24,17.3,17.23,17.27,25300.0,17.24,17.3,17.23,17.27,25300.0
2005-01-27 12:00:00,17.27,17.28,17.23,17.25,9400.0,17.27,17.28,17.23,17.25,9400.0
2005-01-27 12:10:00,17.25,17.28,17.23,17.25,11100.0,17.25,17.28,17.23,17.25,11100.0
2005-01-27 12:20:00,17.25,17.27,17.2,17.2,21000.0,17.25,17.27,17.2,17.2,21000.0
2005-01-27 12:30:00,17.2,17.2,17.17,17.17,4100.0,17.2,17.2,17.17,17.17,4100.0
2005-01-27 12:40:00,17.15,17.18,17.15,17.17,4700.0,17.15,17.18,17.15,17.17,4700.0
2005-01-27 12:50:00,17.17,17.17,17.11,17.11,10200.0,17.17,17.17,17.11,17.11,10200.0
2005-01-27 13:00:00,17.11,17.13,17.11,17.11,8900.0,17.11,17.13,17.11,17.11,8900.0
2005-01-27 13:10:00,17.11,17.14,17.11,17.12,20800.0,17.11,17.14,17.11,17.12,20800.0
2005-01-27 13:20:00,17.11,17.11,17.07,17.1,14300.0,17.11,17.11,17.07,17.1,14300.0
2005-01-27 13:30:00,17.1,17.11,17.09,17.1,11400.0,17.1,17.11,17.09,17.1,11400.0
2005-01-27 13:40:00,17.1,17.12,17.08,17.08,21400.0,17.1,17.12,17.08,17.08,21400.0
2005-01-27 13:50:00,17.08,17.11,17.08,17.1,8100.0,17.08,17.11,17.08,17.1,8100.0
2005-01-27 14:00:00,17.1,17.1,17.08,17.09,5700.0,17.1,17.1,17.08,17.09,5700.0
2005-01-27 14:10:00,17.09,17.13,17.09,17.09,12900.0,17.09,17.13,17.09,17.09,12900.0
2005-01-27 14:20:00,17.09,17.14,17.09,17.1,2400.0,17.09,17.14,17.09,17.1,2400.0
2005-01-27 14:30:00,17.1,17.13,17.1,17.1,5700.0,17.1,17.13,17.1,17.1,5700.0
2005-01-27 14:40:00,17.11,17.12,17.07,17.1,6000.0,17.11,17.12,17.07,17.1,6000.0
2005-01-27 14:50:00,17.1,17.11,17.09,17.1,9400.0,17.1,17.11,17.09,17.1,9400.0
2005-01-27 15:00:00,17.11,17.12,17.09,17.1,18300.0,17.11,17.12,17.09,17.1,18300.0
2005-01-27 15:10:00,17.11,17.16,17.09,17.14,14200.0,17.11,17.16,17.09,17.14,14200.0
2005-01-27 15:20:00,17.15,17.21,17.14,17.15,11100.0,17.15,17.21,17.14,17.15,11100.0
2005-01-27 15:30:00,17.19,17.24,17.16,17.19,24600.0,17.19,17.24,17.16,17.19,24600.0
2005-01-27 15:40:00,17.2,17.25,17.18,17.21,28000.0,17.2,17.25,17.18,17.21,28000.0
2005-01-27 15:50:00,17.21,17.22,17.17,17.21,51600.0,17.21,17.22,17.17,17.21,51600.0
2005-01-28 09:30:00,17.26,17.41,17.21,17.22,50100.0,17.26,17.41,17.21,17.22,50100.0
2005-01-28 09:40:00,17.23,17.35,17.21,17.21,15900.0,17.23,17.35,17.21,17.21,15900.0
2005-01-28 09:50:00,17.21,17.22,17.2,17.21,19500.0,17.21,17.22,17.2,17.21,19500.0
2005-01-28 10:00:00,17.21,17.25,17.21,17.21,13800.0,17.21,17.25,17.21,17.21,13800.0
2005-01-28 10:10:00,17.22,17.29,17.21,17.27,5300.0,17.22,17.29,17.21,17.27,5300.0
2005-01-28 10:20:00,17.27,17.36,17.27,17.34,11500.0,17.27,17.36,17.27,17.34,11500.0
2005-01-28 10:30:00,17.32,17.32,17.25,17.25,20400.0,17.32,17.32,17.25,17.25,20400.0
2005-01-28 10:40:00,17.26,17.28,17.25,17.26,305900.0,17.26,17.28,17.25,17.26,305900.0
2005-01-28 10:50:00,17.26,17.29,17.2,17.21,85100.0,17.26,17.29,17.2,17.21,85100.0
2005-01-28 11:00:00,17.21,17.22,17.07,17.15,69700.0,17.21,17.22,17.07,17.15,69700.0
2005-01-28 11:10:00,17.08,17.11,16.91,16.91,66600.0,17.08,17.11,16.91,16.91,66600.0
2005-01-28 11:20:00,16.9,17.01,16.85,16.95,43200.0,16.9,17.01,16.85,16.95,43200.0
2005-01-28 11:30:00,16.95,17.06,16.93,17.06,77900.0,16.95,17.06,16.93,17.06,77900.0
2005-01-28 11:40:00,17.07,17.07,16.98,16.99,11600.0,17.07,17.07,16.98,16.99,11600.0
2005-01-28 11:50:00,17.0,17.04,16.98,17.0,39000.0,17.0,17.04,16.98,17.0,39000.0
2005-01-28 12:00:00,17.01,17.04,16.98,17.01,6400.0,17.01,17.04,16.98,17.01,6400.0
2005-01-28 12:10:00,17.02,17.02,17.0,17.0,5100.0,17.02,17.02,17.0,17.0,5100.0
2005-01-28 12:20:00,17.0,17.02,17.0,17.01,9500.0,17.0,17.02,17.0,17.01,9500.0
2005-01-28 12:30:00,17.01,17.04,17.0,17.01,26900.0,17.01,17.04,17.0,17.01,26900.0
2005-01-28 12:40:00,17.01,17.02,16.86,16.86,84700.0,17.01,17.02,16.86,16.86,84700.0
2005-01-28 12:50:00,16.85,16.87,16.79,16.8,56100.0,16.85,16.87,16.79,16.8,56100.0
2005-01-28 13:00:00,16.81,16.84,16.8,16.82,26900.0,16.81,16.84,16.8,16.82,26900.0
2005-01-28 13:10:00,16.83,17.0,16.83,17.0,27800.0,16.83,17.0,16.83,17.0,27800.0
2005-01-28 13:20:00,17.0,17.01,16.98,16.98,20500.0,17.0,17.01,16.98,16.98,20500.0
2005-01-28 13:30:00,17.0,17.0,16.88,16.9,16800.0,17.0,17.0,16.88,16.9,16800.0
2005-01-28 13:40:00,16.88,16.91,16.87,16.9,12400.0,16.88,16.91,16.87,16.9,12400.0
2005-01-28 13:50:00,16.9,16.93,16.87,16.89,21900.0,16.9,16.93,16.87,16.89,21900.0
2005-01-28 14:00:00,16.89,16.9,16.85,16.87,15200.0,16.89,16.9,16.85,16.87,15200.0
2005-01-28 14:10:00,16.86,16.88,16.86,16.86,3200.0,16.86,16.88,16.86,16.86,3200.0
2005-01-28 14:20:00,16.86,16.92,16.86,16.88,35800.0,16.86,16.92,16.86,16.88,35800.0
2005-01-28 14:30:00,16.89,16.91,16.86,16.91,11500.0,16.89,16.91,16.86,16.91,11500.0
2005-01-28 14:40:00,16.89,16.95,16.89,16.92,13700.0,16.89,16.95,16.89,16.92,13700.0
2005-01-28 14:50:00,16.92,16.96,16.91,16.92,9900.0,16.92,16.96,16.91,16.92,9900.0
2005-01-28 15:00:00,16.92,17.0,16.92,16.99,51600.0,16.92,17.0,16.92,16.99,51600.0
2005-01-28 15:10:00,17.01,17.07,16.99,17.06,33300.0,17.01,17.07,16.99,17.06,33300.0
2005-01-28 15:20:00,17.06,17.09,17.03,17.06,54700.0,17.06,17.09,17.03,17.06,54700.0
2005-01-28 15:30:00,17.07,17.11,17.06,17.11,60900.0,17.07,17.11,17.06,17.11,60900.0
2005-01-28 15:40:00,17.12,17.15,17.08,17.11,90500.0,17.12,17.15,17.08,17.11,90500.0
2005-01-28 15:50:00,17.14,17.17,17.07,17.12,69100.0,17.14,17.17,17.07,17.12,69100.0
2005-01-31 09:30:00,17.2,17.47,17.16,17.32,51700.0,17.2,17.47,17.16,17.32,51700.0
2005-01-31 09:40:00,17.3,17.32,17.26,17.26,24900.0,17.3,17.32,17.26,17.26,24900.0
2005-01-31 09:50:00,17.3,17.35,17.22,17.35,30900.0,17.3,17.35,17.22,17.35,30900.0
2005-01-31 10:00:00,17.37,17.5,17.34,17.39,27100.0,17.37,17.5,17.34,17.39,27100.0
2005-01-31 10:10:00,17.39,17.39,17.34,17.35,28500.0,17.39,17.39,17.34,17.35,28500.0
2005-01-31 10:20:00,17.35,17.35,17.29,17.32,29000.0,17.35,17.35,17.29,17.32,29000.0
2005-01-31 10:30:00,17.33,17.38,17.28,17.28,31500.0,17.33,17.38,17.28,17.28,31500.0
2005-01-31 10:40:00,17.27,17.32,17.26,17.3,12000.0,17.27,17.32,17.26,17.3,12000.0
2005-01-31 10:50:00,17.3,17.31,17.28,17.28,22800.0,17.3,17.31,17.28,17.28,22800.0
2005-01-31 11:00:00,17.29,17.29,17.21,17.22,31700.0,17.29,17.29,17.21,17.22,31700.0
2005-01-31 11:10:00,17.22,17.25,17.22,17.22,12100.0,17.22,17.25,17.22,17.22,12100.0
2005-01-31 11:20:00,17.22,17.23,17.2,17.2,11700.0,17.22,17.23,17.2,17.2,11700.0
2005-01-31 11:30:00,17.21,17.23,17.2,17.22,8100.0,17.21,17.23,17.2,17.22,8100.0
2005-01-31 11:40:00,17.22,17.23,17.2,17.2,36900.0,17.22,17.23,17.2,17.2,36900.0
2005-01-31 11:50:00,17.2,17.2,17.2,17.2,4700.0,17.2,17.2,17.2,17.2,4700.0
2005-01-31 12:00:00,17.2,17.2,17.17,17.19,20200.0,17.2,17.2,17.17,17.19,20200.0
2005-01-31 12:10:00,17.19,17.19,17.17,17.17,19100.0,17.19,17.19,17.17,17.17,19100.0
2005-01-31 12:20:00,17.18,17.24,17.17,17.22,43400.0,17.18,17.24,17.17,17.22,43400.0
2005-01-31 12:30:00,17.22,17.25,17.22,17.23,34500.0,17.22,17.25,17.22,17.23,34500.0
2005-01-31 12:40:00,17.23,17.25,17.22,17.24,11000.0,17.23,17.25,17.22,17.24,11000.0
2005-01-31 12:50:00,17.23,17.25,17.23,17.24,11900.0,17.23,17.25,17.23,17.24,11900.0
2005-01-31 13:00:00,17.23,17.25,17.22,17.24,18900.0,17.23,17.25,17.22,17.24,18900.0
2005-01-31 13:10:00,17.23,17.29,17.23,17.26,24100.0,17.23,17.29,17.23,17.26,24100.0
2005-01-31 13:20:00,17.26,17.27,17.25,17.25,17500.0,17.26,17.27,17.25,17.25,17500.0
2005-01-31 13:30:00,17.26,17.26,17.22,17.23,20300.0,17.26,17.26,17.22,17.23,20300.0
2005-01-31 13:40:00,17.22,17.23,17.21,17.22,15000.0,17.22,17.23,17.21,17.22,15000.0
2005-01-31 13:50:00,17.22,17.22,17.19,17.2,7100.0,17.22,17.22,17.19,17.2,7100.0
2005-01-31 14:00:00,17.21,17.21,17.13,17.17,36700.0,17.21,17.21,17.13,17.17,36700.0
2005-01-31 14:10:00,17.18,17.2,17.0,17.02,93500.0,17.18,17.2,17.0,17.02,93500.0
2005-01-31 14:20:00,17.02,17.03,17.0,17.0,83400.0,17.02,17.03,17.0,17.0,83400.0
2005-01-31 14:30:00,17.0,17.04,16.98,17.02,58000.0,17.0,17.04,16.98,17.02,58000.0
2005-01-31 14:40:00,17.02,17.07,16.98,17.05,49900.0,17.02,17.07,16.98,17.05,49900.0
2005-01-31 14:50:00,17.07,17.07,16.99,17.01,83500.0,17.07,17.07,16.99,17.01,83500.0
2005-01-31 15:00:00,17.0,17.01,16.98,16.98,78600.0,17.0,17.01,16.98,16.98,78600.0
2005-01-31 15:10:00,16.99,17.0,16.96,16.99,81200.0,16.99,17.0,16.96,16.99,81200.0
2005-01-31 15:20:00,16.99,17.01,16.97,17.0,81200.0,16.99,17.01,16.97,17.0,81200.0
2005-01-31 15:30:00,17.0,17.0,16.97,17.0,117800.0,17.0,17.0,16.97,17.0,117800.0
2005-01-31 15:40:00,17.0,17.01,16.98,17.0,81900.0,17.0,17.01,16.98,17.0,81900.0
2005-01-31 15:50:00,17.0,17.02,16.95,17.0,143300.0,17.0,17.02,16.95,17.0,143300.0
2005-02-01 09:30:00,17.2,17.21,17.0,17.04,56500.0,17.2,17.21,17.0,17.04,56500.0
2005-02-01 09:40:00,17.05,17.09,17.02,17.07,16800.0,17.05,17.09,17.02,17.07,16800.0
2005-02-01 09:50:00,17.07,17.08,17.01,17.08,5000.0,17.07,17.08,17.01,17.08,5000.0
2005-02-01 10:00:00,17.08,17.09,17.04,17.06,13800.0,17.08,17.09,17.04,17.06,13800.0
2005-02-01 10:10:00,17.06,17.1,17.05,17.08,5100.0,17.06,17.1,17.05,17.08,5100.0
2005-02-01 10:20:00,17.07,17.11,17.06,17.11,4100.0,17.07,17.11,17.06,17.11,4100.0
2005-02-01 10:30:00,17.1,17.16,17.09,17.16,7500.0,17.1,17.16,17.09,17.16,7500.0
2005-02-01 10:40:00,17.16,17.23,17.16,17.22,15700.0,17.16,17.23,17.16,17.22,15700.0
2005-02-01 10:50:00,17.23,17.26,17.2,17.25,26500.0,17.23,17.26,17.2,17.25,26500.0
2005-02-01 11:00:00,17.25,17.3,17.23,17.29,17100.0,17.25,17.3,17.23,17.29,17100.0
2005-02-01 11:10:00,17.29,17.3,17.28,17.3,12900.0,17.29,17.3,17.28,17.3,12900.0
2005-02-01 11:20:00,17.29,17.29,17.25,17.25,10000.0,17.29,17.29,17.25,17.25,10000.0
2005-02-01 11:30:00,17.26,17.3,17.25,17.3,11600.0,17.26,17.3,17.25,17.3,11600.0
2005-02-01 11:40:00,17.3,17.33,17.27,17.33,8500.0,17.3,17.33,17.27,17.33,8500.0
2005-02-01 11:50:00,17.34,17.37,17.33,17.34,10600.0,17.34,17.37,17.33,17.34,10600.0
2005-02-01 12:00:00,17.34,17.38,17.32,17.37,13000.0,17.34,17.38,17.32,17.37,13000.0
2005-02-01 12:10:00,17.37,17.44,17.36,17.41,35000.0,17.37,17.44,17.36,17.41,35000.0
2005-02-01 12:20:00,17.39,17.39,17.27,17.27,9000.0,17.39,17.39,17.27,17.27,9000.0
2005-02-01 12:30:00,17.27,17.28,17.25,17.25,7000.0,17.27,17.28,17.25,17.25,7000.0
2005-02-01 12:40:00,17.26,17.26,17.13,17.15,11200.0,17.26,17.26,17.13,17.15,11200.0
2005-02-01 12:50:00,17.15,17.15,17.12,17.13,19200.0,17.15,17.15,17.12,17.13,19200.0
2005-02-01 13:00:00,17.14,17.14,17.12,17.12,16200.0,17.14,17.14,17.12,17.12,16200.0
2005-02-01 13:10:00,17.12,17.13,17.1,17.1,13200.0,17.12,17.13,17.1,17.1,13200.0
2005-02-01 13:20:00,17.1,17.11,17.09,17.09,12300.0,17.1,17.11,17.09,17.09,12300.0
2005-02-01 13:30:00,17.1,17.1,17.09,17.09,7200.0,17.1,17.1,17.09,17.09,7200.0
2005-02-01 13:40:00,17.09,17.09,17.07,17.09,16100.0,17.09,17.09,17.07,17.09,16100.0
2005-02-01 13:50:00,17.09,17.1,17.05,17.1,14500.0,17.09,17.1,17.05,17.1,14500.0
2005-02-01 14:00:00,17.09,17.1,17.08,17.09,11600.0,17.09,17.1,17.08,17.09,11600.0
2005-02-01 14:10:00,17.09,17.1,17.09,17.09,15700.0,17.09,17.1,17.09,17.09,15700.0
2005-02-01 14:20:00,17.09,17.12,17.07,17.12,26100.0,17.09,17.12,17.07,17.12,26100.0
2005-02-01 14:30:00,17.11,17.2,17.09,17.19,22100.0,17.11,17.2,17.09,17.19,22100.0
2005-02-01 14:40:00,17.18,17.19,17.14,17.14,10500.0,17.18,17.19,17.14,17.14,10500.0
2005-02-01 14:50:00,17.15,17.16,17.14,17.14,10100.0,17.15,17.16,17.14,17.14,10100.0
2005-02-01 15:00:00,17.14,17.14,17.11,17.11,22100.0,17.14,17.14,17.11,17.11,22100.0
2005-02-01 15:10:00,17.12,17.13,17.07,17.13,19900.0,17.12,17.13,17.07,17.13,19900.0
2005-02-01 15:20:00,17.13,17.13,17.11,17.11,7400.0,17.13,17.13,17.11,17.11,7400.0
2005-02-01 15:30:00,17.11,17.14,17.07,17.14,15500.0,17.11,17.14,17.07,17.14,15500.0
2005-02-01 15:40:00,17.14,17.15,17.09,17.11,12500.0,17.14,17.15,17.09,17.11,12500.0
2005-02-01 15:50:00,17.11,17.14,17.08,17.13,25400.0,17.11,17.14,17.08,17.13,25400.0
2005-02-02 09:30:00,17.23,17.23,17.1,17.1,35300.0,17.23,17.23,17.1,17.1,35300.0
2005-02-02 09:40:00,17.16,17.16,17.1,17.12,8500.0,17.16,17.16,17.1,17.12,8500.0
2005-02-02 09:50:00,17.11,17.12,17.08,17.08,8700.0,17.11,17.12,17.08,17.08,8700.0
2005-02-02 10:00:00,17.08,17.08,17.05,17.05,15400.0,17.08,17.08,17.05,17.05,15400.0
2005-02-02 10:10:00,17.05,17.05,16.96,16.96,21300.0,17.05,17.05,16.96,16.96,21300.0
2005-02-02 10:20:00,16.97,17.0,16.96,16.98,8900.0,16.97,17.0,16.96,16.98,8900.0
2005-02-02 10:30:00,16.98,17.0,16.98,16.99,11000.0,16.98,17.0,16.98,16.99,11000.0
2005-02-02 10:40:00,16.99,16.99,16.98,16.99,3100.0,16.99,16.99,16.98,16.99,3100.0
2005-02-02 10:50:00,16.98,17.0,16.98,16.98,13000.0,16.98,17.0,16.98,16.98,13000.0
2005-02-02 11:00:00,16.98,16.99,16.96,16.97,20100.0,16.98,16.99,16.96,16.97,20100.0
2005-02-02 11:10:00,16.97,16.97,16.96,16.96,12500.0,16.97,16.97,16.96,16.96,12500.0
2005-02-02 11:20:00,16.97,16.97,16.95,16.96,17700.0,16.97,16.97,16.95,16.96,17700.0
2005-02-02 11:30:00,16.95,16.95,16.85,16.86,35300.0,16.95,16.95,16.85,16.86,35300.0
2005-02-02 11:40:00,16.87,16.91,16.87,16.89,12900.0,16.87,16.91,16.87,16.89,12900.0
2005-02-02 11:50:00,16.89,16.92,16.89,16.92,7700.0,16.89,16.92,16.89,16.92,7700.0
2005-02-02 12:00:00,16.92,16.92,16.91,16.91,10400.0,16.92,16.92,16.91,16.91,10400.0
2005-02-02 12:10:00,16.91,16.93,16.91,16.92,84000.0,16.91,16.93,16.91,16.92,84000.0
2005-02-02 12:20:00,16.93,16.93,16.91,16.92,4800.0,16.93,16.93,16.91,16.92,4800.0
2005-02-02 12:30:00,16.92,16.92,16.91,16.91,9000.0,16.92,16.92,16.91,16.91,9000.0
2005-02-02 12:40:00,16.92,16.94,16.92,16.93,4000.0,16.92,16.94,16.92,16.93,4000.0
2005-02-02 12:50:00,16.92,16.94,16.92,16.94,1700.0,16.92,16.94,16.92,16.94,1700.0
2005-02-02 13:00:00,16.93,16.94,16.92,16.92,4200.0,16.93,16.94,16.92,16.92,4200.0
2005-02-02 13:10:00,16.92,16.93,16.92,16.92,4500.0,16.92,16.93,16.92,16.92,4500.0
2005-02-02 13:20:00,16.93,16.95,16.92,16.95,2500.0,16.93,16.95,16.92,16.95,2500.0
2005-02-02 13:30:00,16.96,16.99,16.96,16.99,4300.0,16.96,16.99,16.96,16.99,4300.0
2005-02-02 13:40:00,16.98,17.03,16.98,17.02,13000.0,16.98,17.03,16.98,17.02,13000.0
2005-02-02 13:50:00,17.02,17.03,17.01,17.02,3700.0,17.02,17.03,17.01,17.02,3700.0
2005-02-02 14:00:00,17.01,17.01,17.0,17.0,5900.0,17.01,17.01,17.0,17.0,5900.0
2005-02-02 14:10:00,17.0,17.01,17.0,17.0,10400.0,17.0,17.01,17.0,17.0,10400.0
2005-02-02 14:20:00,17.0,17.07,17.0,17.05,16100.0,17.0,17.07,17.0,17.05,16100.0
2005-02-02 14:30:00,17.05,17.05,16.99,17.0,23000.0,17.05,17.05,16.99,17.0,23000.0
2005-02-02 14:40:00,17.0,17.04,17.0,17.03,13600.0,17.0,17.04,17.0,17.03,13600.0
2005-02-02 14:50:00,17.03,17.04,17.0,17.01,9600.0,17.03,17.04,17.0,17.01,9600.0
2005-02-02 15:00:00,17.01,17.02,17.0,17.0,20900.0,17.01,17.02,17.0,17.0,20900.0
2005-02-02 15:10:00,17.0,17.02,16.98,17.0,16600.0,17.0,17.02,16.98,17.0,16600.0
2005-02-02 15:20:00,17.0,17.03,16.96,16.98,27500.0,17.0,17.03,16.96,16.98,27500.0
2005-02-02 15:30:00,16.99,17.0,16.86,16.9,79000.0,16.99,17.0,16.86,16.9,79000.0
2005-02-02 15:40:00,16.9,17.04,16.86,17.0,109400.0,16.9,17.04,16.86,17.0,109400.0
2005-02-02 15:50:00,17.0,17.07,16.97,17.07,44800.0,17.0,17.07,16.97,17.07,44800.0
2005-02-03 09:30:00,17.13,17.14,16.95,16.95,17700.0,17.13,17.14,16.95,16.95,17700.0
2005-02-03 09:40:00,16.94,16.97,16.84,16.93,20900.0,16.94,16.97,16.84,16.93,20900.0
2005-02-03 09:50:00,16.92,16.97,16.9,16.91,9500.0,16.92,16.97,16.9,16.91,9500.0
2005-02-03 10:00:00,16.91,16.92,16.86,16.86,12700.0,16.91,16.92,16.86,16.86,12700.0
2005-02-03 10:10:00,16.86,16.89,16.85,16.88,8900.0,16.86,16.89,16.85,16.88,8900.0
2005-02-03 10:20:00,16.86,16.88,16.8,16.82,9900.0,16.86,16.88,16.8,16.82,9900.0
2005-02-03 10:30:00,16.82,16.83,16.8,16.82,28300.0,16.82,16.83,16.8,16.82,28300.0
2005-02-03 10:40:00,16.82,16.84,16.81,16.81,39900.0,16.82,16.84,16.81,16.81,39900.0
2005-02-03 10:50:00,16.81,16.83,16.81,16.82,18700.0,16.81,16.83,16.81,16.82,18700.0
2005-02-03 11:00:00,16.82,16.82,16.74,16.75,40600.0,16.82,16.82,16.74,16.75,40600.0
2005-02-03 11:10:00,16.75,16.8,16.68,16.72,44600.0,16.75,16.8,16.68,16.72,44600.0
2005-02-03 11:20:00,16.73,16.75,16.69,16.7,27400.0,16.73,16.75,16.69,16.7,27400.0
2005-02-03 11:30:00,16.68,16.72,16.64,16.71,18900.0,16.68,16.72,16.64,16.71,18900.0
2005-02-03 11:40:00,16.71,16.71,16.69,16.71,21000.0,16.71,16.71,16.69,16.71,21000.0
2005-02-03 11:50:00,16.7,16.72,16.69,16.69,18500.0,16.7,16.72,16.69,16.69,18500.0
2005-02-03 12:00:00,16.7,16.7,16.66,16.67,10100.0,16.7,16.7,16.66,16.67,10100.0
2005-02-03 12:10:00,16.68,16.7,16.67,16.68,9100.0,16.68,16.7,16.67,16.68,9100.0
2005-02-03 12:20:00,16.68,16.73,16.67,16.71,7500.0,16.68,16.73,16.67,16.71,7500.0
2005-02-03 12:30:00,16.72,16.77,16.72,16.76,12600.0,16.72,16.77,16.72,16.76,12600.0
2005-02-03 12:40:00,16.76,16.78,16.75,16.75,8500.0,16.76,16.78,16.75,16.75,8500.0
2005-02-03 12:50:00,16.75,16.78,16.75,16.78,7200.0,16.75,16.78,16.75,16.78,7200.0
2005-02-03 13:00:00,16.78,16.84,16.78,16.83,12400.0,16.78,16.84,16.78,16.83,12400.0
2005-02-03 13:10:00,16.85,16.85,16.82,16.83,9400.0,16.85,16.85,16.82,16.83,9400.0
2005-02-03 13:20:00,16.82,16.83,16.8,16.8,7700.0,16.82,16.83,16.8,16.8,7700.0
2005-02-03 13:30:00,16.81,16.83,16.8,16.8,15900.0,16.81,16.83,16.8,16.8,15900.0
2005-02-03 13:40:00,16.8,16.81,16.79,16.8,9600.0,16.8,16.81,16.79,16.8,9600.0
2005-02-03 13:50:00,16.8,16.82,16.8,16.82,9100.0,16.8,16.82,16.8,16.82,9100.0
2005-02-03 14:00:00,16.81,16.84,16.81,16.82,21800.0,16.81,16.84,16.81,16.82,21800.0
2005-02-03 14:10:00,16.82,16.83,16.82,16.83,5100.0,16.82,16.83,16.82,16.83,5100.0
2005-02-03 14:20:00,16.83,16.88,16.83,16.87,14200.0,16.83,16.88,16.83,16.87,14200.0
2005-02-03 14:30:00,16.87,16.87,16.82,16.82,9600.0,16.87,16.87,16.82,16.82,9600.0
2005-02-03 14:40:00,16.82,16.92,16.79,16.92,26900.0,16.82,16.92,16.79,16.92,26900.0
2005-02-03 14:50:00,16.93,16.95,16.86,16.92,26800.0,16.93,16.95,16.86,16.92,26800.0
2005-02-03 15:00:00,16.92,16.94,16.8,16.85,23200.0,16.92,16.94,16.8,16.85,23200.0
2005-02-03 15:10:00,16.85,16.96,16.85,16.94,23000.0,16.85,16.96,16.85,16.94,23000.0
2005-02-03 15:20:00,16.94,16.97,16.92,16.97,24800.0,16.94,16.97,16.92,16.97,24800.0
2005-02-03 15:30:00,16.96,16.99,16.94,16.95,37100.0,16.96,16.99,16.94,16.95,37100.0
2005-02-03 15:40:00,16.95,16.98,16.94,16.94,33100.0,16.95,16.98,16.94,16.94,33100.0
2005-02-03 15:50:00,16.94,16.94,16.8,16.9,116500.0,16.94,16.94,16.8,16.9,116500.0
2005-02-04 09:30:00,16.89,17.08,16.85,17.05,26800.0,16.89,17.08,16.85,17.05,26800.0
2005-02-04 09:40:00,17.05,17.12,17.02,17.06,37700.0,17.05,17.12,17.02,17.06,37700.0
2005-02-04 09:50:00,17.05,17.24,17.05,17.2,25300.0,17.05,17.24,17.05,17.2,25300.0
2005-02-04 10:00:00,17.2,17.38,17.2,17.26,33600.0,17.2,17.38,17.2,17.26,33600.0
2005-02-04 10:10:00,17.29,17.42,17.24,17.42,23100.0,17.29,17.42,17.24,17.42,23100.0
2005-02-04 10:20:00,17.42,17.42,17.32,17.37,15800.0,17.42,17.42,17.32,17.37,15800.0
2005-02-04 10:30:00,17.34,17.35,17.29,17.31,11500.0,17.34,17.35,17.29,17.31,11500.0
2005-02-04 10:40:00,17.3,17.32,17.26,17.3,27800.0,17.3,17.32,17.26,17.3,27800.0
2005-02-04 10:50:00,17.3,17.32,17.27,17.31,5300.0,17.3,17.32,17.27,17.31,5300.0
2005-02-04 11:00:00,17.32,17.38,17.3,17.32,18700.0,17.32,17.38,17.3,17.32,18700.0
2005-02-04 11:10:00,17.32,17.36,17.32,17.33,9500.0,17.32,17.36,17.32,17.33,9500.0
2005-02-04 11:20:00,17.34,17.34,17.31,17.31,6100.0,17.34,17.34,17.31,17.31,6100.0
2005-02-04 11:30:00,17.32,17.34,17.31,17.34,8500.0,17.32,17.34,17.31,17.34,8500.0
2005-02-04 11:40:00,17.32,17.39,17.32,17.34,9100.0,17.32,17.39,17.32,17.34,9100.0
2005-02-04 11:50:00,17.34,17.37,17.32,17.32,13400.0,17.34,17.37,17.32,17.32,13400.0
2005-02-04 12:00:00,17.32,17.38,17.32,17.38,12100.0,17.32,17.38,17.32,17.38,12100.0
2005-02-04 12:10:00,17.39,17.39,17.33,17.34,9200.0,17.39,17.39,17.33,17.34,9200.0
2005-02-04 12:20:00,17.35,17.38,17.34,17.36,7000.0,17.35,17.38,17.34,17.36,7000.0
2005-02-04 12:30:00,17.37,17.37,17.31,17.31,9700.0,17.37,17.37,17.31,17.31,9700.0
2005-02-04 12:40:00,17.31,17.39,17.31,17.38,8900.0,17.31,17.39,17.31,17.38,8900.0
2005-02-04 12:50:00,17.38,17.4,17.38,17.4,8600.0,17.38,17.4,17.38,17.4,8600.0
2005-02-04 13:00:00,17.4,17.42,17.36,17.38,9300.0,17.4,17.42,17.36,17.38,9300.0
2005-02-04 13:10:00,17.4,17.41,17.31,17.31,35400.0,17.4,17.41,17.31,17.31,35400.0
2005-02-04 13:20:00,17.32,17.41,17.31,17.41,8700.0,17.32,17.41,17.31,17.41,8700.0
2005-02-04 13:30:00,17.42,17.47,17.41,17.43,21000.0,17.42,17.47,17.41,17.43,21000.0
2005-02-04 13:40:00,17.44,17.54,17.43,17.51,31000.0,17.44,17.54,17.43,17.51,31000.0
2005-02-04 13:50:00,17.5,17.51,17.48,17.49,12000.0,17.5,17.51,17.48,17.49,12000.0
2005-02-04 14:00:00,17.49,17.54,17.48,17.51,12200.0,17.49,17.54,17.48,17.51,12200.0
2005-02-04 14:10:00,17.51,17.51,17.5,17.5,10000.0,17.51,17.51,17.5,17.5,10000.0
2005-02-04 14:20:00,17.5,17.51,17.5,17.51,16800.0,17.5,17.51,17.5,17.51,16800.0
2005-02-04 14:30:00,17.5,17.51,17.4,17.44,29300.0,17.5,17.51,17.4,17.44,29300.0
2005-02-04 14:40:00,17.45,17.48,17.4,17.4,17100.0,17.45,17.48,17.4,17.4,17100.0
2005-02-04 14:50:00,17.41,17.44,17.4,17.43,13800.0,17.41,17.44,17.4,17.43,13800.0
2005-02-04 15:00:00,17.44,17.53,17.43,17.49,21800.0,17.44,17.53,17.43,17.49,21800.0
2005-02-04 15:10:00,17.5,17.51,17.43,17.47,36100.0,17.5,17.51,17.43,17.47,36100.0
2005-02-04 15:20:00,17.46,17.46,17.42,17.45,21200.0,17.46,17.46,17.42,17.45,21200.0
2005-02-04 15:30:00,17.45,17.55,17.45,17.53,26900.0,17.45,17.55,17.45,17.53,26900.0
2005-02-04 15:40:00,17.53,17.54,17.52,17.52,43900.0,17.53,17.54,17.52,17.52,43900.0
2005-02-04 15:50:00,17.52,17.65,17.52,17.62,107300.0,17.52,17.65,17.52,17.62,107300.0
2005-02-07 09:30:00,17.64,17.64,17.46,17.58,54900.0,17.64,17.64,17.46,17.58,54900.0
2005-02-07 09:40:00,17.59,17.63,17.54,17.63,17600.0,17.59,17.63,17.54,17.63,17600.0
2005-02-07 09:50:00,17.61,17.66,17.61,17.64,16200.0,17.61,17.66,17.61,17.64,16200.0
2005-02-07 10:00:00,17.63,17.66,17.62,17.62,21200.0,17.63,17.66,17.62,17.62,21200.0
2005-02-07 10:10:00,17.63,17.63,17.58,17.58,23300.0,17.63,17.63,17.58,17.58,23300.0
2005-02-07 10:20:00,17.58,17.6,17.57,17.57,10200.0,17.58,17.6,17.57,17.57,10200.0
2005-02-07 10:30:00,17.58,17.58,17.37,17.41,20200.0,17.58,17.58,17.37,17.41,20200.0
2005-02-07 10:40:00,17.41,17.48,17.41,17.47,20400.0,17.41,17.48,17.41,17.47,20400.0
2005-02-07 10:50:00,17.48,17.63,17.48,17.48,60600.0,17.48,17.63,17.48,17.48,60600.0
2005-02-07 11:00:00,17.47,17.54,17.46,17.46,17700.0,17.47,17.54,17.46,17.46,17700.0
2005-02-07 11:10:00,17.46,17.55,17.44,17.55,29000.0,17.46,17.55,17.44,17.55,29000.0
2005-02-07 11:20:00,17.56,17.59,17.55,17.58,10700.0,17.56,17.59,17.55,17.58,10700.0
2005-02-07 11:30:00,17.59,17.66,17.58,17.64,33500.0,17.59,17.66,17.58,17.64,33500.0
2005-02-07 11:40:00,17.65,17.65,17.59,17.6,12400.0,17.65,17.65,17.59,17.6,12400.0
2005-02-07 11:50:00,17.6,17.61,17.59,17.6,7500.0,17.6,17.61,17.59,17.6,7500.0
2005-02-07 12:00:00,17.6,17.6,17.54,17.55,25400.0,17.6,17.6,17.54,17.55,25400.0
2005-02-07 12:10:00,17.56,17.61,17.56,17.61,9400.0,17.56,17.61,17.56,17.61,9400.0
2005-02-07 12:20:00,17.62,17.63,17.58,17.59,12200.0,17.62,17.63,17.58,17.59,12200.0
2005-02-07 12:30:00,17.59,17.59,17.58,17.59,3900.0,17.59,17.59,17.58,17.59,3900.0
2005-02-07 12:40:00,17.59,17.61,17.58,17.58,26200.0,17.59,17.61,17.58,17.58,26200.0
2005-02-07 12:50:00,17.58,17.63,17.58,17.61,30400.0,17.58,17.63,17.58,17.61,30400.0
2005-02-07 13:00:00,17.62,17.64,17.6,17.62,30400.0,17.62,17.64,17.6,17.62,30400.0
2005-02-07 13:10:00,17.63,17.66,17.62,17.65,24100.0,17.63,17.66,17.62,17.65,24100.0
2005-02-07 13:20:00,17.64,17.67,17.64,17.64,35500.0,17.64,17.67,17.64,17.64,35500.0
2005-02-07 13:30:00,17.64,17.72,17.64,17.7,23100.0,17.64,17.72,17.64,17.7,23100.0
2005-02-07 13:40:00,17.71,17.75,17.67,17.7,47000.0,17.71,17.75,17.67,17.7,47000.0
2005-02-07 13:50:00,17.69,17.69,17.57,17.58,41000.0,17.69,17.69,17.57,17.58,41000.0
2005-02-07 14:00:00,17.56,17.61,17.54,17.55,30100.0,17.56,17.61,17.54,17.55,30100.0
2005-02-07 14:10:00,17.55,17.61,17.55,17.56,19100.0,17.55,17.61,17.55,17.56,19100.0
2005-02-07 14:20:00,17.56,17.63,17.56,17.63,15400.0,17.56,17.63,17.56,17.63,15400.0
2005-02-07 14:30:00,17.64,17.75,17.64,17.72,39700.0,17.64,17.75,17.64,17.72,39700.0
2005-02-07 14:40:00,17.72,17.75,17.72,17.73,21600.0,17.72,17.75,17.72,17.73,21600.0
2005-02-07 14:50:00,17.74,17.8,17.73,17.74,38700.0,17.74,17.8,17.73,17.74,38700.0
2005-02-07 15:00:00,17.75,17.8,17.74,17.79,37500.0,17.75,17.8,17.74,17.79,37500.0
2005-02-07 15:10:00,17.78,17.8,17.78,17.79,43900.0,17.78,17.8,17.78,17.79,43900.0
2005-02-07 15:20:00,17.79,17.81,17.75,17.79,30400.0,17.79,17.81,17.75,17.79,30400.0
2005-02-07 15:30:00,17.79,17.8,17.74,17.75,30600.0,17.79,17.8,17.74,17.75,30600.0
2005-02-07 15:40:00,17.76,17.76,17.58,17.58,47900.0,17.76,17.76,17.58,17.58,47900.0
2005-02-07 15:50:00,17.58,17.74,17.58,17.71,77400.0,17.58,17.74,17.58,17.71,77400.0
2005-02-08 09:30:00,17.66,17.8,17.66,17.8,5600.0,17.66,17.8,17.66,17.8,5600.0
2005-02-08 09:40:00,17.8,17.8,17.76,17.76,6000.0,17.8,17.8,17.76,17.76,6000.0
2005-02-08 09:50:00,17.75,17.86,17.75,17.86,16900.0,17.75,17.86,17.75,17.86,16900.0
2005-02-08 10:00:00,17.84,17.89,17.84,17.87,33700.0,17.84,17.89,17.84,17.87,33700.0
2005-02-08 10:10:00,17.88,17.89,17.86,17.86,10400.0,17.88,17.89,17.86,17.86,10400.0
2005-02-08 10:20:00,17.87,17.89,17.75,17.75,30500.0,17.87,17.89,17.75,17.75,30500.0
2005-02-08 10:30:00,17.75,17.86,17.73,17.78,24700.0,17.75,17.86,17.73,17.78,24700.0
2005-02-08 10:40:00,17.78,17.78,17.67,17.67,15000.0,17.78,17.78,17.67,17.67,15000.0
2005-02-08 10:50:00,17.67,17.67,17.63,17.63,11900.0,17.67,17.67,17.63,17.63,11900.0
2005-02-08 11:00:00,17.62,17.63,17.58,17.6,12400.0,17.62,17.63,17.58,17.6,12400.0
2005-02-08 11:10:00,17.61,17.61,17.6,17.6,8100.0,17.61,17.61,17.6,17.6,8100.0
2005-02-08 11:20:00,17.6,17.66,17.6,17.6,10900.0,17.6,17.66,17.6,17.6,10900.0
2005-02-08 11:30:00,17.6,17.61,17.59,17.59,5700.0,17.6,17.61,17.59,17.59,5700.0
2005-02-08 11:40:00,17.61,17.63,17.56,17.56,12500.0,17.61,17.63,17.56,17.56,12500.0
2005-02-08 11:50:00,17.56,17.57,17.53,17.55,16800.0,17.56,17.57,17.53,17.55,16800.0
2005-02-08 12:00:00,17.55,17.56,17.51,17.56,23900.0,17.55,17.56,17.51,17.56,23900.0
2005-02-08 12:10:00,17.57,17.6,17.55,17.55,8800.0,17.57,17.6,17.55,17.55,8800.0
2005-02-08 12:20:00,17.55,17.55,17.35,17.39,28300.0,17.55,17.55,17.35,17.39,28300.0
2005-02-08 12:30:00,17.4,17.41,17.34,17.35,21900.0,17.4,17.41,17.34,17.35,21900.0
2005-02-08 12:40:00,17.35,17.38,17.3,17.36,19400.0,17.35,17.38,17.3,17.36,19400.0
2005-02-08 12:50:00,17.36,17.39,17.33,17.39,11500.0,17.36,17.39,17.33,17.39,11500.0
2005-02-08 13:00:00,17.38,17.42,17.35,17.42,9000.0,17.38,17.42,17.35,17.42,9000.0
2005-02-08 13:10:00,17.42,17.46,17.39,17.46,7100.0,17.42,17.46,17.39,17.46,7100.0
2005-02-08 13:20:00,17.47,17.53,17.45,17.52,14900.0,17.47,17.53,17.45,17.52,14900.0
2005-02-08 13:30:00,17.52,17.52,17.51,17.52,3100.0,17.52,17.52,17.51,17.52,3100.0
2005-02-08 13:40:00,17.52,17.55,17.51,17.51,8000.0,17.52,17.55,17.51,17.51,8000.0
2005-02-08 13:50:00,17.52,17.52,17.5,17.5,7200.0,17.52,17.52,17.5,17.5,7200.0
2005-02-08 14:00:00,17.51,17.51,17.49,17.49,7700.0,17.51,17.51,17.49,17.49,7700.0
2005-02-08 14:10:00,17.49,17.5,17.49,17.5,8300.0,17.49,17.5,17.49,17.5,8300.0
2005-02-08 14:20:00,17.5,17.54,17.49,17.53,9100.0,17.5,17.54,17.49,17.53,9100.0
2005-02-08 14:30:00,17.52,17.53,17.49,17.53,12400.0,17.52,17.53,17.49,17.53,12400.0
2005-02-08 14:40:00,17.52,17.52,17.46,17.47,6500.0,17.52,17.52,17.46,17.47,6500.0
2005-02-08 14:50:00,17.48,17.48,17.44,17.47,7200.0,17.48,17.48,17.44,17.47,7200.0
2005-02-08 15:00:00,17.46,17.5,17.44,17.44,16000.0,17.46,17.5,17.44,17.44,16000.0
2005-02-08 15:10:00,17.44,17.54,17.44,17.48,12000.0,17.44,17.54,17.44,17.48,12000.0
2005-02-08 15:20:00,17.47,17.49,17.45,17.46,9400.0,17.47,17.49,17.45,17.46,9400.0
2005-02-08 15:30:00,17.47,17.55,17.44,17.51,14600.0,17.47,17.55,17.44,17.51,14600.0
2005-02-08 15:40:00,17.52,17.52,17.47,17.51,12100.0,17.52,17.52,17.47,17.51,12100.0
2005-02-08 15:50:00,17.52,17.54,17.48,17.53,38400.0,17.52,17.54,17.48,17.53,38400.0
2005-02-09 09:30:00,17.48,17.55,17.41,17.45,27700.0,17.48,17.55,17.41,17.45,27700.0
2005-02-09 09:40:00,17.44,17.5,17.33,17.33,18100.0,17.44,17.5,17.33,17.33,18100.0
2005-02-09 09:50:00,17.34,17.35,17.27,17.32,15400.0,17.34,17.35,17.27,17.32,15400.0
2005-02-09 10:00:00,17.33,17.35,17.32,17.34,8600.0,17.33,17.35,17.32,17.34,8600.0
2005-02-09 10:10:00,17.34,17.34,17.2,17.22,19800.0,17.34,17.34,17.2,17.22,19800.0
2005-02-09 10:20:00,17.22,17.23,17.13,17.13,21300.0,17.22,17.23,17.13,17.13,21300.0
2005-02-09 10:30:00,17.14,17.29,17.05,17.2,34000.0,17.14,17.29,17.05,17.2,34000.0
2005-02-09 10:40:00,17.21,17.21,17.09,17.12,12800.0,17.21,17.21,17.09,17.12,12800.0
2005-02-09 10:50:00,17.12,17.12,17.08,17.1,10900.0,17.12,17.12,17.08,17.1,10900.0
2005-02-09 11:00:00,17.09,17.24,17.09,17.2,29700.0,17.09,17.24,17.09,17.2,29700.0
2005-02-09 11:10:00,17.21,17.24,17.2,17.23,6400.0,17.21,17.24,17.2,17.23,6400.0
2005-02-09 11:20:00,17.23,17.25,17.16,17.16,18000.0,17.23,17.25,17.16,17.16,18000.0
2005-02-09 11:30:00,17.18,17.22,17.16,17.22,8600.0,17.18,17.22,17.16,17.22,8600.0
2005-02-09 11:40:00,17.2,17.21,17.14,17.17,9700.0,17.2,17.21,17.14,17.17,9700.0
2005-02-09 11:50:00,17.17,17.18,17.17,17.18,8100.0,17.17,17.18,17.17,17.18,8100.0
2005-02-09 12:00:00,17.19,17.2,17.16,17.17,8300.0,17.19,17.2,17.16,17.17,8300.0
2005-02-09 12:10:00,17.17,17.19,17.16,17.18,6500.0,17.17,17.19,17.16,17.18,6500.0
2005-02-09 12:20:00,17.19,17.21,17.16,17.16,5900.0,17.19,17.21,17.16,17.16,5900.0
2005-02-09 12:30:00,17.16,17.21,17.16,17.2,3700.0,17.16,17.21,17.16,17.2,3700.0
2005-02-09 12:40:00,17.18,17.2,17.18,17.19,3000.0,17.18,17.2,17.18,17.19,3000.0
2005-02-09 12:50:00,17.17,17.22,17.17,17.2,12300.0,17.17,17.22,17.17,17.2,12300.0
2005-02-09 13:00:00,17.21,17.26,17.19,17.21,6900.0,17.21,17.26,17.19,17.21,6900.0
2005-02-09 13:10:00,17.22,17.24,17.19,17.19,7600.0,17.22,17.24,17.19,17.19,7600.0
2005-02-09 13:20:00,17.19,17.21,17.19,17.2,6500.0,17.19,17.21,17.19,17.2,6500.0
2005-02-09 13:30:00,17.19,17.2,17.15,17.15,11400.0,17.19,17.2,17.15,17.15,11400.0
2005-02-09 13:40:00,17.15,17.22,17.15,17.2,11700.0,17.15,17.22,17.15,17.2,11700.0
2005-02-09 13:50:00,17.19,17.23,17.18,17.19,11300.0,17.19,17.23,17.18,17.19,11300.0
2005-02-09 14:00:00,17.19,17.2,17.15,17.16,16600.0,17.19,17.2,17.15,17.16,16600.0
2005-02-09 14:10:00,17.15,17.2,17.15,17.17,8800.0,17.15,17.2,17.15,17.17,8800.0
2005-02-09 14:20:00,17.17,17.17,17.09,17.1,12500.0,17.17,17.17,17.09,17.1,12500.0
2005-02-09 14:30:00,17.09,17.11,17.08,17.08,20400.0,17.09,17.11,17.08,17.08,20400.0
2005-02-09 14:40:00,17.07,17.08,17.0,17.01,22900.0,17.07,17.08,17.0,17.01,22900.0
2005-02-09 14:50:00,17.02,17.02,16.94,16.96,42100.0,17.02,17.02,16.94,16.96,42100.0
2005-02-09 15:00:00,16.95,17.0,16.95,16.98,26100.0,16.95,17.0,16.95,16.98,26100.0
2005-02-09 15:10:00,16.98,17.04,16.98,17.02,18100.0,16.98,17.04,16.98,17.02,18100.0
2005-02-09 15:20:00,17.03,17.08,17.0,17.05,25900.0,17.03,17.08,17.0,17.05,25900.0
2005-02-09 15:30:00,17.04,17.07,17.01,17.01,19100.0,17.04,17.07,17.01,17.01,19100.0
2005-02-09 15:40:00,17.02,17.02,16.98,17.01,27700.0,17.02,17.02,16.98,17.01,27700.0
2005-02-09 15:50:00,17.0,17.02,16.99,17.0,50700.0,17.0,17.02,16.99,17.0,50700.0
2005-02-10 09:30:00,17.0,17.19,17.0,17.07,20500.0,17.0,17.19,17.0,17.07,20500.0
2005-02-10 09:40:00,17.09,17.15,17.05,17.1,15400.0,17.09,17.15,17.05,17.1,15400.0
2005-02-10 09:50:00,17.09,17.19,17.09,17.12,18100.0,17.09,17.19,17.09,17.12,18100.0
2005-02-10 10:00:00,17.12,17.21,17.12,17.14,15400.0,17.12,17.21,17.12,17.14,15400.0
2005-02-10 10:10:00,17.14,17.18,17.14,17.17,8000.0,17.14,17.18,17.14,17.17,8000.0
2005-02-10 10:20:00,17.18,17.19,17.14,17.15,6300.0,17.18,17.19,17.14,17.15,6300.0
2005-02-10 10:30:00,17.16,17.19,17.05,17.09,17100.0,17.16,17.19,17.05,17.09,17100.0
2005-02-10 10:40:00,17.07,17.09,17.0,17.05,18700.0,17.07,17.09,17.0,17.05,18700.0
2005-02-10 10:50:00,17.05,17.05,17.02,17.04,9600.0,17.05,17.05,17.02,17.04,9600.0
2005-02-10 11:00:00,17.03,17.06,17.02,17.06,4600.0,17.03,17.06,17.02,17.06,4600.0
2005-02-10 11:10:00,17.06,17.06,17.03,17.03,5100.0,17.06,17.06,17.03,17.03,5100.0
2005-02-10 11:20:00,17.04,17.05,17.02,17.04,22000.0,17.04,17.05,17.02,17.04,22000.0
2005-02-10 11:30:00,17.04,17.08,17.04,17.06,5400.0,17.04,17.08,17.04,17.06,5400.0
2005-02-10 11:40:00,17.06,17.11,17.06,17.06,11400.0,17.06,17.11,17.06,17.06,11400.0
2005-02-10 11:50:00,17.06,17.15,17.06,17.1,10300.0,17.06,17.15,17.06,17.1,10300.0
2005-02-10 12:00:00,17.09,17.1,17.05,17.05,13100.0,17.09,17.1,17.05,17.05,13100.0
2005-02-10 12:10:00,17.05,17.06,17.04,17.05,7000.0,17.05,17.06,17.04,17.05,7000.0
2005-02-10 12:20:00,17.04,17.17,17.04,17.17,15800.0,17.04,17.17,17.04,17.17,15800.0
2005-02-10 12:30:00,17.17,17.17,17.16,17.17,5600.0,17.17,17.17,17.16,17.17,5600.0
2005-02-10 12:40:00,17.16,17.19,17.16,17.18,5500.0,17.16,17.19,17.16,17.18,5500.0
2005-02-10 12:50:00,17.18,17.21,17.17,17.2,6100.0,17.18,17.21,17.17,17.2,6100.0
2005-02-10 13:00:00,17.2,17.22,17.19,17.2,6400.0,17.2,17.22,17.19,17.2,6400.0
2005-02-10 13:10:00,17.19,17.22,17.19,17.22,5200.0,17.19,17.22,17.19,17.22,5200.0
2005-02-10 13:20:00,17.23,17.35,17.22,17.35,18800.0,17.23,17.35,17.22,17.35,18800.0
2005-02-10 13:30:00,17.36,17.38,17.32,17.32,20200.0,17.36,17.38,17.32,17.32,20200.0
2005-02-10 13:40:00,17.31,17.33,17.3,17.31,10500.0,17.31,17.33,17.3,17.31,10500.0
2005-02-10 13:50:00,17.31,17.38,17.3,17.36,15000.0,17.31,17.38,17.3,17.36,15000.0
2005-02-10 14:00:00,17.37,17.39,17.37,17.38,9300.0,17.37,17.39,17.37,17.38,9300.0
2005-02-10 14:10:00,17.38,17.41,17.37,17.39,13500.0,17.38,17.41,17.37,17.39,13500.0
2005-02-10 14:20:00,17.39,17.4,17.37,17.38,9800.0,17.39,17.4,17.37,17.38,9800.0
2005-02-10 14:30:00,17.39,17.4,17.18,17.19,31100.0,17.39,17.4,17.18,17.19,31100.0
2005-02-10 14:40:00,17.2,17.21,17.14,17.21,14000.0,17.2,17.21,17.14,17.21,14000.0
2005-02-10 14:50:00,17.2,17.22,17.16,17.2,10300.0,17.2,17.22,17.16,17.2,10300.0
2005-02-10 15:00:00,17.19,17.26,17.19,17.26,7200.0,17.19,17.26,17.19,17.26,7200.0
2005-02-10 15:10:00,17.26,17.27,17.25,17.26,10900.0,17.26,17.27,17.25,17.26,10900.0
2005-02-10 15:20:00,17.27,17.31,17.24,17.29,17800.0,17.27,17.31,17.24,17.29,17800.0
2005-02-10 15:30:00,17.29,17.31,17.26,17.26,20000.0,17.29,17.31,17.26,17.26,20000.0
2005-02-10 15:40:00,17.26,17.27,17.24,17.26,28900.0,17.26,17.27,17.24,17.26,28900.0
2005-02-10 15:50:00,17.26,17.3,17.25,17.25,46500.0,17.26,17.3,17.25,17.25,46500.0
2005-02-11 09:30:00,17.34,17.45,17.25,17.38,27200.0,17.34,17.45,17.25,17.38,27200.0
2005-02-11 09:40:00,17.41,17.42,17.35,17.4,24800.0,17.41,17.42,17.35,17.4,24800.0
2005-02-11 09:50:00,17.4,17.47,17.36,17.44,12600.0,17.4,17.47,17.36,17.44,12600.0
2005-02-11 10:00:00,17.47,17.48,17.42,17.45,17000.0,17.47,17.48,17.42,17.45,17000.0
2005-02-11 10:10:00,17.45,17.55,17.41,17.55,20700.0,17.45,17.55,17.41,17.55,20700.0
2005-02-11 10:20:00,17.53,17.67,17.51,17.66,38800.0,17.53,17.67,17.51,17.66,38800.0
2005-02-11 10:30:00,17.66,17.72,17.64,17.72,24700.0,17.66,17.72,17.64,17.72,24700.0
2005-02-11 10:40:00,17.71,17.78,17.71,17.75,19200.0,17.71,17.78,17.71,17.75,19200.0
2005-02-11 10:50:00,17.76,17.86,17.7,17.83,35100.0,17.76,17.86,17.7,17.83,35100.0
2005-02-11 11:00:00,17.83,17.96,17.82,17.95,39600.0,17.83,17.96,17.82,17.95,39600.0
2005-02-11 11:10:00,17.96,18.04,17.92,17.93,65800.0,17.96,18.04,17.92,17.93,65800.0
2005-02-11 11:20:00,17.93,18.03,17.89,18.03,16100.0,17.93,18.03,17.89,18.03,16100.0
2005-02-11 11:30:00,18.03,18.03,17.92,17.92,20100.0,18.03,18.03,17.92,17.92,20100.0
2005-02-11 11:40:00,17.92,17.93,17.85,17.85,18000.0,17.92,17.93,17.85,17.85,18000.0
2005-02-11 11:50:00,17.85,17.87,17.82,17.83,19500.0,17.85,17.87,17.82,17.83,19500.0
2005-02-11 12:00:00,17.83,17.84,17.81,17.82,9900.0,17.83,17.84,17.81,17.82,9900.0
2005-02-11 12:10:00,17.82,17.83,17.78,17.81,15500.0,17.82,17.83,17.78,17.81,15500.0
2005-02-11 12:20:00,17.82,17.95,17.82,17.89,16700.0,17.82,17.95,17.82,17.89,16700.0
2005-02-11 12:30:00,17.89,18.0,17.86,18.0,16300.0,17.89,18.0,17.86,18.0,16300.0
2005-02-11 12:40:00,17.99,18.03,17.98,17.99,16900.0,17.99,18.03,17.98,17.99,16900.0
2005-02-11 12:50:00,17.98,18.0,17.98,17.99,10400.0,17.98,18.0,17.98,17.99,10400.0
2005-02-11 13:00:00,18.0,18.08,17.94,17.98,64800.0,18.0,18.08,17.94,17.98,64800.0
2005-02-11 13:10:00,17.99,17.99,17.94,17.95,9300.0,17.99,17.99,17.94,17.95,9300.0
2005-02-11 13:20:00,17.95,18.03,17.95,18.01,31600.0,17.95,18.03,17.95,18.01,31600.0
2005-02-11 13:30:00,18.0,18.05,18.0,18.03,13200.0,18.0,18.05,18.0,18.03,13200.0
2005-02-11 13:40:00,18.04,18.1,18.0,18.08,30200.0,18.04,18.1,18.0,18.08,30200.0
2005-02-11 13:50:00,18.07,18.24,18.05,18.19,48400.0,18.07,18.24,18.05,18.19,48400.0
2005-02-11 14:00:00,18.18,18.19,18.15,18.16,24700.0,18.18,18.19,18.15,18.16,24700.0
2005-02-11 14:10:00,18.17,18.2,18.15,18.18,10500.0,18.17,18.2,18.15,18.18,10500.0
2005-02-11 14:20:00,18.18,18.2,18.17,18.17,7500.0,18.18,18.2,18.17,18.17,7500.0
2005-02-11 14:30:00,18.17,18.17,18.15,18.15,19500.0,18.17,18.17,18.15,18.15,19500.0
2005-02-11 14:40:00,18.16,18.16,18.15,18.15,16400.0,18.16,18.16,18.15,18.15,16400.0
2005-02-11 14:50:00,18.16,18.16,18.15,18.15,11400.0,18.16,18.16,18.15,18.15,11400.0
2005-02-11 15:00:00,18.16,18.16,18.12,18.13,26700.0,18.16,18.16,18.12,18.13,26700.0
2005-02-11 15:10:00,18.13,18.17,18.05,18.05,33000.0,18.13,18.17,18.05,18.05,33000.0
2005-02-11 15:20:00,18.05,18.11,18.04,18.11,33400.0,18.05,18.11,18.04,18.11,33400.0
2005-02-11 15:30:00,18.11,18.12,18.07,18.1,20700.0,18.11,18.12,18.07,18.1,20700.0
2005-02-11 15:40:00,18.09,18.2,18.09,18.12,44700.0,18.09,18.2,18.09,18.12,44700.0
2005-02-11 15:50:00,18.13,18.16,18.07,18.13,92000.0,18.13,18.16,18.07,18.13,92000.0
2005-02-14 09:30:00,18.17,18.29,18.15,18.17,94200.0,18.17,18.29,18.15,18.17,94200.0
2005-02-14 09:40:00,18.18,18.23,18.15,18.23,60800.0,18.18,18.23,18.15,18.23,60800.0
2005-02-14 09:50:00,18.23,18.24,18.15,18.19,13500.0,18.23,18.24,18.15,18.19,13500.0
2005-02-14 10:00:00,18.19,18.19,18.14,18.15,20600.0,18.19,18.19,18.14,18.15,20600.0
2005-02-14 10:10:00,18.15,18.18,18.12,18.16,53300.0,18.15,18.18,18.12,18.16,53300.0
2005-02-14 10:20:00,18.13,18.18,18.12,18.14,20700.0,18.13,18.18,18.12,18.14,20700.0
2005-02-14 10:30:00,18.13,18.21,18.13,18.14,27900.0,18.13,18.21,18.13,18.14,27900.0
2005-02-14 10:40:00,18.13,18.13,18.12,18.12,31300.0,18.13,18.13,18.12,18.12,31300.0
2005-02-14 10:50:00,18.12,18.13,18.1,18.13,18700.0,18.12,18.13,18.1,18.13,18700.0
2005-02-14 11:00:00,18.12,18.14,18.11,18.12,77100.0,18.12,18.14,18.11,18.12,77100.0
2005-02-14 11:10:00,18.12,18.14,18.12,18.12,47700.0,18.12,18.14,18.12,18.12,47700.0
2005-02-14 11:20:00,18.13,18.15,18.13,18.13,49700.0,18.13,18.15,18.13,18.13,49700.0
2005-02-14 11:30:00,18.13,18.16,18.11,18.16,45000.0,18.13,18.16,18.11,18.16,45000.0
2005-02-14 11:40:00,18.16,18.22,18.16,18.19,27900.0,18.16,18.22,18.16,18.19,27900.0
2005-02-14 11:50:00,18.22,18.22,18.2,18.22,8400.0,18.22,18.22,18.2,18.22,8400.0
2005-02-14 12:00:00,18.23,18.23,18.15,18.19,10700.0,18.23,18.23,18.15,18.19,10700.0
2005-02-14 12:10:00,18.18,18.26,18.18,18.25,16700.0,18.18,18.26,18.18,18.25,16700.0
2005-02-14 12:20:00,18.25,18.26,18.24,18.25,14800.0,18.25,18.26,18.24,18.25,14800.0
2005-02-14 12:30:00,18.25,18.28,18.24,18.28,33100.0,18.25,18.28,18.24,18.28,33100.0
2005-02-14 12:40:00,18.27,18.28,18.25,18.25,10000.0,18.27,18.28,18.25,18.25,10000.0
2005-02-14 12:50:00,18.26,18.29,18.25,18.26,9600.0,18.26,18.29,18.25,18.26,9600.0
2005-02-14 13:00:00,18.26,18.26,18.25,18.25,19600.0,18.26,18.26,18.25,18.25,19600.0
2005-02-14 13:10:00,18.25,18.26,18.22,18.22,37100.0,18.25,18.26,18.22,18.22,37100.0
2005-02-14 13:20:00,18.22,18.23,18.21,18.22,18400.0,18.22,18.23,18.21,18.22,18400.0
2005-02-14 13:30:00,18.23,18.23,18.19,18.19,8800.0,18.23,18.23,18.19,18.19,8800.0
2005-02-14 13:40:00,18.19,18.25,18.17,18.22,19300.0,18.19,18.25,18.17,18.22,19300.0
2005-02-14 13:50:00,18.23,18.26,18.22,18.24,32000.0,18.23,18.26,18.22,18.24,32000.0
2005-02-14 14:00:00,18.24,18.26,18.22,18.23,31000.0,18.24,18.26,18.22,18.23,31000.0
2005-02-14 14:10:00,18.23,18.31,18.23,18.27,22600.0,18.23,18.31,18.23,18.27,22600.0
2005-02-14 14:20:00,18.27,18.36,18.25,18.26,39100.0,18.27,18.36,18.25,18.26,39100.0
2005-02-14 14:30:00,18.26,18.28,18.21,18.27,26500.0,18.26,18.28,18.21,18.27,26500.0
2005-02-14 14:40:00,18.27,18.31,18.25,18.28,24600.0,18.27,18.31,18.25,18.28,24600.0
2005-02-14 14:50:00,18.27,18.31,18.26,18.31,38200.0,18.27,18.31,18.26,18.31,38200.0
2005-02-14 15:00:00,18.3,18.35,18.3,18.32,20100.0,18.3,18.35,18.3,18.32,20100.0
2005-02-14 15:10:00,18.32,18.35,18.3,18.35,44400.0,18.32,18.35,18.3,18.35,44400.0
2005-02-14 15:20:00,18.34,18.35,18.3,18.32,35700.0,18.34,18.35,18.3,18.32,35700.0
2005-02-14 15:30:00,18.34,18.35,18.3,18.3,42500.0,18.34,18.35,18.3,18.3,42500.0
2005-02-14 15:40:00,18.3,18.32,18.21,18.21,28900.0,18.3,18.32,18.21,18.21,28900.0
2005-02-14 15:50:00,18.2,18.44,18.17,18.44,160000.0,18.2,18.44,18.17,18.44,160000.0
2005-02-15 09:30:00,18.42,18.52,18.41,18.47,90700.0,18.42,18.52,18.41,18.47,90700.0
2005-02-15 09:40:00,18.48,18.48,18.4,18.45,106200.0,18.48,18.48,18.4,18.45,106200.0
2005-02-15 09:50:00,18.45,18.48,18.4,18.45,71100.0,18.45,18.48,18.4,18.45,71100.0
2005-02-15 10:00:00,18.45,18.69,18.45,18.69,86800.0,18.45,18.69,18.45,18.69,86800.0
2005-02-15 10:10:00,18.7,18.85,18.69,18.76,86200.0,18.7,18.85,18.69,18.76,86200.0
2005-02-15 10:20:00,18.75,18.83,18.74,18.8,46100.0,18.75,18.83,18.74,18.8,46100.0
2005-02-15 10:30:00,18.81,19.09,18.81,18.99,83100.0,18.81,19.09,18.81,18.99,83100.0
2005-02-15 10:40:00,19.0,19.01,18.91,19.0,96700.0,19.0,19.01,18.91,19.0,96700.0
2005-02-15 10:50:00,18.97,19.19,18.97,19.18,64100.0,18.97,19.19,18.97,19.18,64100.0
2005-02-15 11:00:00,19.17,19.19,19.02,19.02,74900.0,19.17,19.19,19.02,19.02,74900.0
2005-02-15 11:10:00,19.01,19.07,18.88,19.07,49200.0,19.01,19.07,18.88,19.07,49200.0
2005-02-15 11:20:00,19.07,19.16,19.05,19.15,71600.0,19.07,19.16,19.05,19.15,71600.0
2005-02-15 11:30:00,19.15,19.15,19.07,19.1,53700.0,19.15,19.15,19.07,19.1,53700.0
2005-02-15 11:40:00,19.1,19.13,19.04,19.05,78700.0,19.1,19.13,19.04,19.05,78700.0
2005-02-15 11:50:00,19.07,19.12,19.01,19.01,65600.0,19.07,19.12,19.01,19.01,65600.0
2005-02-15 12:00:00,19.0,19.01,18.83,18.9,59100.0,19.0,19.01,18.83,18.9,59100.0
2005-02-15 12:10:00,18.9,18.98,18.86,18.98,25600.0,18.9,18.98,18.86,18.98,25600.0
2005-02-15 12:20:00,18.99,19.0,18.89,18.89,18900.0,18.99,19.0,18.89,18.89,18900.0
2005-02-15 12:30:00,18.89,18.98,18.88,18.94,13100.0,18.89,18.98,18.88,18.94,13100.0
2005-02-15 12:40:00,18.93,18.94,18.87,18.9,28000.0,18.93,18.94,18.87,18.9,28000.0
2005-02-15 12:50:00,18.9,18.9,18.87,18.87,19200.0,18.9,18.9,18.87,18.87,19200.0
2005-02-15 13:00:00,18.88,18.92,18.87,18.87,60000.0,18.88,18.92,18.87,18.87,60000.0
2005-02-15 13:10:00,18.86,18.9,18.78,18.79,41900.0,18.86,18.9,18.78,18.79,41900.0
2005-02-15 13:20:00,18.78,18.78,18.54,18.54,58700.0,18.78,18.78,18.54,18.54,58700.0
2005-02-15 13:30:00,18.54,18.68,18.38,18.67,68900.0,18.54,18.68,18.38,18.67,68900.0
2005-02-15 13:40:00,18.67,18.72,18.65,18.71,26400.0,18.67,18.72,18.65,18.71,26400.0
2005-02-15 13:50:00,18.71,18.72,18.57,18.57,24500.0,18.71,18.72,18.57,18.57,24500.0
2005-02-15 14:00:00,18.57,18.58,18.49,18.51,39900.0,18.57,18.58,18.49,18.51,39900.0
2005-02-15 14:10:00,18.52,18.52,18.49,18.5,49500.0,18.52,18.52,18.49,18.5,49500.0
2005-02-15 14:20:00,18.51,18.54,18.5,18.54,64800.0,18.51,18.54,18.5,18.54,64800.0
2005-02-15 14:30:00,18.54,18.75,18.54,18.58,405400.0,18.54,18.75,18.54,18.58,405400.0
2005-02-15 14:40:00,18.57,18.58,18.51,18.51,24800.0,18.57,18.58,18.51,18.51,24800.0
2005-02-15 14:50:00,18.51,18.52,18.47,18.49,23300.0,18.51,18.52,18.47,18.49,23300.0
2005-02-15 15:00:00,18.49,18.5,18.47,18.48,33700.0,18.49,18.5,18.47,18.48,33700.0
2005-02-15 15:10:00,18.47,18.49,18.38,18.38,47000.0,18.47,18.49,18.38,18.38,47000.0
2005-02-15 15:20:00,18.37,18.57,18.37,18.52,83000.0,18.37,18.57,18.37,18.52,83000.0
2005-02-15 15:30:00,18.52,18.73,18.5,18.7,97600.0,18.52,18.73,18.5,18.7,97600.0
2005-02-15 15:40:00,18.7,18.74,18.69,18.73,111900.0,18.7,18.74,18.69,18.73,111900.0
2005-02-15 15:50:00,18.73,18.77,18.59,18.61,139500.0,18.73,18.77,18.59,18.61,139500.0
2005-02-16 09:30:00,18.59,18.79,18.55,18.77,24500.0,18.59,18.79,18.55,18.77,24500.0
2005-02-16 09:40:00,18.77,18.8,18.71,18.71,31900.0,18.77,18.8,18.71,18.71,31900.0
2005-02-16 09:50:00,18.7,18.79,18.67,18.73,26800.0,18.7,18.79,18.67,18.73,26800.0
2005-02-16 10:00:00,18.73,18.73,18.64,18.64,90400.0,18.73,18.73,18.64,18.64,90400.0
2005-02-16 10:10:00,18.64,18.73,18.6,18.68,73500.0,18.64,18.73,18.6,18.68,73500.0
2005-02-16 10:20:00,18.69,18.76,18.69,18.73,47400.0,18.69,18.76,18.69,18.73,47400.0
2005-02-16 10:30:00,18.73,18.74,18.66,18.67,40300.0,18.73,18.74,18.66,18.67,40300.0
2005-02-16 10:40:00,18.67,18.71,18.65,18.71,40400.0,18.67,18.71,18.65,18.71,40400.0
2005-02-16 10:50:00,18.7,18.74,18.68,18.73,52800.0,18.7,18.74,18.68,18.73,52800.0
2005-02-16 11:00:00,18.72,18.81,18.72,18.8,36300.0,18.72,18.81,18.72,18.8,36300.0
2005-02-16 11:10:00,18.8,18.94,18.79,18.9,52200.0,18.8,18.94,18.79,18.9,52200.0
2005-02-16 11:20:00,18.91,19.09,18.87,19.07,56400.0,18.91,19.09,18.87,19.07,56400.0
2005-02-16 11:30:00,19.07,19.08,19.04,19.04,36400.0,19.07,19.08,19.04,19.04,36400.0
2005-02-16 11:40:00,19.04,19.06,19.03,19.04,21400.0,19.04,19.06,19.03,19.04,21400.0
2005-02-16 11:50:00,19.05,19.05,18.99,19.01,27800.0,19.05,19.05,18.99,19.01,27800.0
2005-02-16 12:00:00,19.0,19.01,18.92,18.95,22900.0,19.0,19.01,18.92,18.95,22900.0
2005-02-16 12:10:00,18.94,18.94,18.87,18.88,17800.0,18.94,18.94,18.87,18.88,17800.0
2005-02-16 12:20:00,18.88,18.9,18.86,18.89,24100.0,18.88,18.9,18.86,18.89,24100.0
2005-02-16 12:30:00,18.88,18.88,18.82,18.82,15200.0,18.88,18.88,18.82,18.82,15200.0
2005-02-16 12:40:00,18.82,18.9,18.82,18.85,38800.0,18.82,18.9,18.82,18.85,38800.0
2005-02-16 12:50:00,18.85,18.88,18.85,18.86,14300.0,18.85,18.88,18.85,18.86,14300.0
2005-02-16 13:00:00,18.85,18.86,18.81,18.82,13900.0,18.85,18.86,18.81,18.82,13900.0
2005-02-16 13:10:00,18.82,18.84,18.81,18.84,4900.0,18.82,18.84,18.81,18.84,4900.0
2005-02-16 13:20:00,18.84,18.85,18.81,18.82,16600.0,18.84,18.85,18.81,18.82,16600.0
2005-02-16 13:30:00,18.81,18.82,18.72,18.75,40800.0,18.81,18.82,18.72,18.75,40800.0
2005-02-16 13:40:00,18.74,18.75,18.7,18.71,25000.0,18.74,18.75,18.7,18.71,25000.0
2005-02-16 13:50:00,18.71,18.8,18.7,18.79,25400.0,18.71,18.8,18.7,18.79,25400.0
2005-02-16 14:00:00,18.79,18.8,17.72,18.73,18700.0,18.79,18.8,17.72,18.73,18700.0
2005-02-16 14:10:00,18.73,18.83,18.73,18.83,33000.0,18.73,18.83,18.73,18.83,33000.0
2005-02-16 14:20:00,18.83,19.01,18.83,18.99,55100.0,18.83,19.01,18.83,18.99,55100.0
2005-02-16 14:30:00,18.98,19.04,18.77,18.8,93900.0,18.98,19.04,18.77,18.8,93900.0
2005-02-16 14:40:00,18.8,18.85,18.78,18.8,54600.0,18.8,18.85,18.78,18.8,54600.0
2005-02-16 14:50:00,18.8,18.87,18.79,18.85,32300.0,18.8,18.87,18.79,18.85,32300.0
2005-02-16 15:00:00,18.86,18.9,18.77,18.78,44500.0,18.86,18.9,18.77,18.78,44500.0
2005-02-16 15:10:00,18.77,18.84,18.76,18.77,36900.0,18.77,18.84,18.76,18.77,36900.0
2005-02-16 15:20:00,18.76,18.79,18.7,18.79,40800.0,18.76,18.79,18.7,18.79,40800.0
2005-02-16 15:30:00,18.79,18.79,18.67,18.69,42500.0,18.79,18.79,18.67,18.69,42500.0
2005-02-16 15:40:00,18.69,18.75,18.66,18.66,60200.0,18.69,18.75,18.66,18.66,60200.0
2005-02-16 15:50:00,18.67,18.88,18.62,18.78,157200.0,18.67,18.88,18.62,18.78,157200.0
2005-02-17 09:30:00,18.97,19.15,18.89,19.07,211800.0,18.97,19.15,18.89,19.07,211800.0
2005-02-17 09:40:00,19.07,19.4,19.03,19.36,215000.0,19.07,19.4,19.03,19.36,215000.0
2005-02-17 09:50:00,19.36,19.39,18.94,19.02,172000.0,19.36,19.39,18.94,19.02,172000.0
2005-02-17 10:00:00,19.03,19.15,18.95,19.01,127000.0,19.03,19.15,18.95,19.01,127000.0
2005-02-17 10:10:00,19.0,19.01,18.75,18.98,174900.0,19.0,19.01,18.75,18.98,174900.0
2005-02-17 10:20:00,18.95,19.03,18.9,18.96,111700.0,18.95,19.03,18.9,18.96,111700.0
2005-02-17 10:30:00,18.95,18.97,18.59,18.73,108200.0,18.95,18.97,18.59,18.73,108200.0
2005-02-17 10:40:00,18.73,18.82,18.72,18.77,32800.0,18.73,18.82,18.72,18.77,32800.0
2005-02-17 10:50:00,18.78,18.81,18.72,18.75,50900.0,18.78,18.81,18.72,18.75,50900.0
2005-02-17 11:00:00,18.74,18.77,18.69,18.69,60700.0,18.74,18.77,18.69,18.69,60700.0
2005-02-17 11:10:00,18.69,18.71,18.48,18.52,61700.0,18.69,18.71,18.48,18.52,61700.0
2005-02-17 11:20:00,18.52,18.68,18.48,18.53,89600.0,18.52,18.68,18.48,18.53,89600.0
2005-02-17 11:30:00,18.52,18.69,18.42,18.48,66900.0,18.52,18.69,18.42,18.48,66900.0
2005-02-17 11:40:00,18.46,18.48,18.41,18.46,34400.0,18.46,18.48,18.41,18.46,34400.0
2005-02-17 11:50:00,18.47,18.5,18.47,18.48,48000.0,18.47,18.5,18.47,18.48,48000.0
2005-02-17 12:00:00,18.47,18.48,18.46,18.48,49800.0,18.47,18.48,18.46,18.48,49800.0
2005-02-17 12:10:00,18.47,18.49,18.4,18.4,46700.0,18.47,18.49,18.4,18.4,46700.0
2005-02-17 12:20:00,18.4,18.41,18.35,18.4,60800.0,18.4,18.41,18.35,18.4,60800.0
2005-02-17 12:30:00,18.39,18.49,18.39,18.49,68100.0,18.39,18.49,18.39,18.49,68100.0
2005-02-17 12:40:00,18.5,18.52,18.47,18.48,69100.0,18.5,18.52,18.47,18.48,69100.0
2005-02-17 12:50:00,18.48,18.49,18.47,18.48,48400.0,18.48,18.49,18.47,18.48,48400.0
2005-02-17 13:00:00,18.47,18.51,18.45,18.45,62900.0,18.47,18.51,18.45,18.45,62900.0
2005-02-17 13:10:00,18.46,18.52,18.46,18.51,41800.0,18.46,18.52,18.46,18.51,41800.0
2005-02-17 13:20:00,18.51,18.53,18.47,18.48,37800.0,18.51,18.53,18.47,18.48,37800.0
2005-02-17 13:30:00,18.48,18.5,18.44,18.44,46400.0,18.48,18.5,18.44,18.44,46400.0
2005-02-17 13:40:00,18.44,18.46,18.4,18.42,41800.0,18.44,18.46,18.4,18.42,41800.0
2005-02-17 13:50:00,18.44,18.5,18.42,18.5,46000.0,18.44,18.5,18.42,18.5,46000.0
2005-02-17 14:00:00,18.48,18.51,18.47,18.48,52900.0,18.48,18.51,18.47,18.48,52900.0
2005-02-17 14:10:00,18.46,18.49,18.45,18.48,54800.0,18.46,18.49,18.45,18.48,54800.0
2005-02-17 14:20:00,18.48,18.54,18.48,18.54,78400.0,18.48,18.54,18.48,18.54,78400.0
2005-02-17 14:30:00,18.54,18.68,18.51,18.66,45100.0,18.54,18.68,18.51,18.66,45100.0
2005-02-17 14:40:00,18.66,18.69,18.65,18.69,46600.0,18.66,18.69,18.65,18.69,46600.0
2005-02-17 14:50:00,18.68,18.69,18.59,18.59,51900.0,18.68,18.69,18.59,18.59,51900.0
2005-02-17 15:00:00,18.59,18.61,18.54,18.59,48000.0,18.59,18.61,18.54,18.59,48000.0
2005-02-17 15:10:00,18.6,18.77,18.59,18.77,101500.0,18.6,18.77,18.59,18.77,101500.0
2005-02-17 15:20:00,18.77,18.77,18.58,18.6,101800.0,18.77,18.77,18.58,18.6,101800.0
2005-02-17 15:30:00,18.6,18.67,18.6,18.65,116200.0,18.6,18.67,18.6,18.65,116200.0
2005-02-17 15:40:00,18.66,18.7,18.62,18.64,81800.0,18.66,18.7,18.62,18.64,81800.0
2005-02-17 15:50:00,18.65,18.65,18.5,18.5,143300.0,18.65,18.65,18.5,18.5,143300.0
2005-02-18 09:30:00,18.59,18.59,18.36,18.41,141300.0,18.59,18.59,18.36,18.41,141300.0
2005-02-18 09:40:00,18.41,18.48,18.35,18.47,94700.0,18.41,18.48,18.35,18.47,94700.0
2005-02-18 09:50:00,18.47,18.48,18.39,18.47,48500.0,18.47,18.48,18.39,18.47,48500.0
2005-02-18 10:00:00,18.48,18.63,18.48,18.58,20400.0,18.48,18.63,18.48,18.58,20400.0
2005-02-18 10:10:00,18.59,18.66,18.59,18.65,16900.0,18.59,18.66,18.59,18.65,16900.0
2005-02-18 10:20:00,18.65,18.65,18.58,18.58,25900.0,18.65,18.65,18.58,18.58,25900.0
2005-02-18 10:30:00,18.58,18.6,18.57,18.59,23200.0,18.58,18.6,18.57,18.59,23200.0
2005-02-18 10:40:00,18.59,18.59,18.37,18.41,36300.0,18.59,18.59,18.37,18.41,36300.0
2005-02-18 10:50:00,18.41,18.56,18.39,18.56,34000.0,18.41,18.56,18.39,18.56,34000.0
2005-02-18 11:00:00,18.54,18.56,18.49,18.49,17200.0,18.54,18.56,18.49,18.49,17200.0
2005-02-18 11:10:00,18.48,18.49,18.46,18.46,18900.0,18.48,18.49,18.46,18.46,18900.0
2005-02-18 11:20:00,18.46,18.51,18.45,18.51,31300.0,18.46,18.51,18.45,18.51,31300.0
2005-02-18 11:30:00,18.5,18.57,18.5,18.55,13900.0,18.5,18.57,18.5,18.55,13900.0
2005-02-18 11:40:00,18.54,18.56,18.4,18.47,42200.0,18.54,18.56,18.4,18.47,42200.0
2005-02-18 11:50:00,18.48,18.56,18.43,18.56,25400.0,18.48,18.56,18.43,18.56,25400.0
2005-02-18 12:00:00,18.55,18.65,18.54,18.65,56900.0,18.55,18.65,18.54,18.65,56900.0
2005-02-18 12:10:00,18.66,18.66,18.59,18.61,28700.0,18.66,18.66,18.59,18.61,28700.0
2005-02-18 12:20:00,18.6,18.61,18.45,18.56,68400.0,18.6,18.61,18.45,18.56,68400.0
2005-02-18 12:30:00,18.55,18.58,18.54,18.55,21700.0,18.55,18.58,18.54,18.55,21700.0
2005-02-18 12:40:00,18.53,18.55,18.5,18.51,24400.0,18.53,18.55,18.5,18.51,24400.0
2005-02-18 12:50:00,18.52,18.55,18.51,18.52,14900.0,18.52,18.55,18.51,18.52,14900.0
2005-02-18 13:00:00,18.51,18.52,18.47,18.49,38200.0,18.51,18.52,18.47,18.49,38200.0
2005-02-18 13:10:00,18.49,18.5,18.47,18.48,44400.0,18.49,18.5,18.47,18.48,44400.0
2005-02-18 13:20:00,18.48,18.53,18.43,18.46,55500.0,18.48,18.53,18.43,18.46,55500.0
2005-02-18 13:30:00,18.46,18.48,18.44,18.46,46000.0,18.46,18.48,18.44,18.46,46000.0
2005-02-18 13:40:00,18.46,18.46,18.43,18.44,41400.0,18.46,18.46,18.43,18.44,41400.0
2005-02-18 13:50:00,18.44,18.45,18.43,18.44,40000.0,18.44,18.45,18.43,18.44,40000.0
2005-02-18 14:00:00,18.44,18.46,18.43,18.46,35600.0,18.44,18.46,18.43,18.46,35600.0
2005-02-18 14:10:00,18.46,18.5,18.44,18.5,38700.0,18.46,18.5,18.44,18.5,38700.0
2005-02-18 14:20:00,18.48,18.49,18.44,18.47,46300.0,18.48,18.49,18.44,18.47,46300.0
2005-02-18 14:30:00,18.47,18.47,18.43,18.46,34300.0,18.47,18.47,18.43,18.46,34300.0
2005-02-18 14:40:00,18.45,18.53,18.45,18.51,41200.0,18.45,18.53,18.45,18.51,41200.0
2005-02-18 14:50:00,18.52,18.53,18.5,18.5,43200.0,18.52,18.53,18.5,18.5,43200.0
2005-02-18 15:00:00,18.5,18.51,18.47,18.5,68200.0,18.5,18.51,18.47,18.5,68200.0
2005-02-18 15:10:00,18.51,18.51,18.47,18.5,33600.0,18.51,18.51,18.47,18.5,33600.0
2005-02-18 15:20:00,18.5,18.51,18.49,18.49,96600.0,18.5,18.51,18.49,18.49,96600.0
2005-02-18 15:30:00,18.49,18.5,18.45,18.47,109900.0,18.49,18.5,18.45,18.47,109900.0
2005-02-18 15:40:00,18.47,18.49,18.44,18.48,102200.0,18.47,18.49,18.44,18.48,102200.0
2005-02-18 15:50:00,18.47,18.49,18.41,18.45,115400.0,18.47,18.49,18.41,18.45,115400.0
2005-02-22 09:30:00,18.35,18.38,18.25,18.3,76700.0,18.35,18.38,18.25,18.3,76700.0
2005-02-22 09:40:00,18.29,18.29,18.18,18.24,40500.0,18.29,18.29,18.18,18.24,40500.0
2005-02-22 09:50:00,18.24,18.3,18.21,18.24,72000.0,18.24,18.3,18.21,18.24,72000.0
2005-02-22 10:00:00,18.22,18.34,18.18,18.3,148300.0,18.22,18.34,18.18,18.3,148300.0
2005-02-22 10:10:00,18.3,18.49,18.29,18.4,55700.0,18.3,18.49,18.29,18.4,55700.0
2005-02-22 10:20:00,18.41,18.55,18.3,18.42,68000.0,18.41,18.55,18.3,18.42,68000.0
2005-02-22 10:30:00,18.42,18.58,18.4,18.48,78600.0,18.42,18.58,18.4,18.48,78600.0
2005-02-22 10:40:00,18.49,18.55,18.49,18.5,74000.0,18.49,18.55,18.49,18.5,74000.0
2005-02-22 10:50:00,18.5,18.57,18.41,18.44,98400.0,18.5,18.57,18.41,18.44,98400.0
2005-02-22 11:00:00,18.44,18.44,18.35,18.36,76200.0,18.44,18.44,18.35,18.36,76200.0
2005-02-22 11:10:00,18.36,18.42,18.36,18.37,30700.0,18.36,18.42,18.36,18.37,30700.0
2005-02-22 11:20:00,18.37,18.43,18.36,18.39,32200.0,18.37,18.43,18.36,18.39,32200.0
2005-02-22 11:30:00,18.4,18.45,18.39,18.45,43800.0,18.4,18.45,18.39,18.45,43800.0
2005-02-22 11:40:00,18.45,18.5,18.45,18.49,14900.0,18.45,18.5,18.45,18.49,14900.0
2005-02-22 11:50:00,18.5,18.5,18.42,18.42,22400.0,18.5,18.5,18.42,18.42,22400.0
2005-02-22 12:00:00,18.41,18.43,18.38,18.39,44400.0,18.41,18.43,18.38,18.39,44400.0
2005-02-22 12:10:00,18.39,18.4,18.3,18.31,70100.0,18.39,18.4,18.3,18.31,70100.0
2005-02-22 12:20:00,18.31,18.34,18.24,18.28,45900.0,18.31,18.34,18.24,18.28,45900.0
2005-02-22 12:30:00,18.27,18.32,18.21,18.23,32900.0,18.27,18.32,18.21,18.23,32900.0
2005-02-22 12:40:00,18.24,18.29,18.23,18.28,19900.0,18.24,18.29,18.23,18.28,19900.0
2005-02-22 12:50:00,18.28,18.29,18.26,18.27,19900.0,18.28,18.29,18.26,18.27,19900.0
2005-02-22 13:00:00,18.27,18.31,18.23,18.31,26700.0,18.27,18.31,18.23,18.31,26700.0
2005-02-22 13:10:00,18.31,18.33,18.3,18.31,22300.0,18.31,18.33,18.3,18.31,22300.0
2005-02-22 13:20:00,18.32,18.34,18.31,18.34,26800.0,18.32,18.34,18.31,18.34,26800.0
2005-02-22 13:30:00,18.34,18.35,18.25,18.3,26400.0,18.34,18.35,18.25,18.3,26400.0
2005-02-22 13:40:00,18.3,18.33,18.3,18.32,29100.0,18.3,18.33,18.3,18.32,29100.0
2005-02-22 13:50:00,18.31,18.33,18.3,18.32,91900.0,18.31,18.33,18.3,18.32,91900.0
2005-02-22 14:00:00,18.3,18.33,18.3,18.32,59900.0,18.3,18.33,18.3,18.32,59900.0
2005-02-22 14:10:00,18.33,18.33,18.3,18.3,20400.0,18.33,18.33,18.3,18.3,20400.0
2005-02-22 14:20:00,18.3,18.33,18.28,18.32,127000.0,18.3,18.33,18.28,18.32,127000.0
2005-02-22 14:30:00,18.33,18.33,18.31,18.32,53600.0,18.33,18.33,18.31,18.32,53600.0
2005-02-22 14:40:00,18.31,18.33,18.21,18.25,68400.0,18.31,18.33,18.21,18.25,68400.0
2005-02-22 14:50:00,18.25,18.3,18.25,18.27,36100.0,18.25,18.3,18.25,18.27,36100.0
2005-02-22 15:00:00,18.26,18.26,18.13,18.24,47300.0,18.26,18.26,18.13,18.24,47300.0
2005-02-22 15:10:00,18.24,18.25,18.09,18.15,56200.0,18.24,18.25,18.09,18.15,56200.0
2005-02-22 15:20:00,18.15,18.21,18.12,18.13,68000.0,18.15,18.21,18.12,18.13,68000.0
2005-02-22 15:30:00,18.13,18.17,18.01,18.11,74800.0,18.13,18.17,18.01,18.11,74800.0
2005-02-22 15:40:00,18.12,18.21,18.1,18.11,102000.0,18.12,18.21,18.1,18.11,102000.0
2005-02-22 15:50:00,18.11,18.26,18.09,18.09,123200.0,18.11,18.26,18.09,18.09,123200.0
2005-02-23 09:30:00,18.26,18.33,18.17,18.24,55900.0,18.26,18.33,18.17,18.24,55900.0
2005-02-23 09:40:00,18.23,18.29,18.23,18.23,66000.0,18.23,18.29,18.23,18.23,66000.0
2005-02-23 09:50:00,18.24,18.26,18.21,18.24,93500.0,18.24,18.26,18.21,18.24,93500.0
2005-02-23 10:00:00,18.24,18.26,18.21,18.25,76000.0,18.24,18.26,18.21,18.25,76000.0
2005-02-23 10:10:00,18.24,18.28,18.24,18.25,41500.0,18.24,18.28,18.24,18.25,41500.0
2005-02-23 10:20:00,18.25,18.29,18.25,18.28,28900.0,18.25,18.29,18.25,18.28,28900.0
2005-02-23 10:30:00,18.28,18.28,18.23,18.25,32300.0,18.28,18.28,18.23,18.25,32300.0
2005-02-23 10:40:00,18.25,18.25,18.23,18.24,52400.0,18.25,18.25,18.23,18.24,52400.0
2005-02-23 10:50:00,18.24,18.26,18.24,18.25,29800.0,18.24,18.26,18.24,18.25,29800.0
2005-02-23 11:00:00,18.24,18.24,18.2,18.24,15300.0,18.24,18.24,18.2,18.24,15300.0
2005-02-23 11:10:00,18.24,18.3,18.22,18.3,40000.0,18.24,18.3,18.22,18.3,40000.0
2005-02-23 11:20:00,18.29,18.31,18.28,18.29,34600.0,18.29,18.31,18.28,18.29,34600.0
2005-02-23 11:30:00,18.29,18.31,18.28,18.3,23800.0,18.29,18.31,18.28,18.3,23800.0
2005-02-23 11:40:00,18.31,18.31,18.29,18.3,20000.0,18.31,18.31,18.29,18.3,20000.0
2005-02-23 11:50:00,18.3,18.3,18.26,18.3,11800.0,18.3,18.3,18.26,18.3,11800.0
2005-02-23 12:00:00,18.29,18.31,18.29,18.31,31800.0,18.29,18.31,18.29,18.31,31800.0
2005-02-23 12:10:00,18.3,18.31,18.27,18.27,27000.0,18.3,18.31,18.27,18.27,27000.0
2005-02-23 12:20:00,18.29,18.34,18.28,18.31,21600.0,18.29,18.34,18.28,18.31,21600.0
2005-02-23 12:30:00,18.31,18.31,18.3,18.31,11000.0,18.31,18.31,18.3,18.31,11000.0
2005-02-23 12:40:00,18.3,18.31,18.3,18.3,22700.0,18.3,18.31,18.3,18.3,22700.0
2005-02-23 12:50:00,18.31,18.31,18.3,18.3,5000.0,18.31,18.31,18.3,18.3,5000.0
2005-02-23 13:00:00,18.31,18.31,18.3,18.3,18300.0,18.31,18.31,18.3,18.3,18300.0
2005-02-23 13:10:00,18.3,18.31,18.25,18.31,19200.0,18.3,18.31,18.25,18.31,19200.0
2005-02-23 13:20:00,18.3,18.33,18.3,18.31,11800.0,18.3,18.33,18.3,18.31,11800.0
2005-02-23 13:30:00,18.3,18.31,18.25,18.27,17200.0,18.3,18.31,18.25,18.27,17200.0
2005-02-23 13:40:00,18.27,18.29,18.22,18.25,28900.0,18.27,18.29,18.22,18.25,28900.0
2005-02-23 13:50:00,18.25,18.25,18.24,18.24,20900.0,18.25,18.25,18.24,18.24,20900.0
2005-02-23 14:00:00,18.26,18.31,18.25,18.31,33600.0,18.26,18.31,18.25,18.31,33600.0
2005-02-23 14:10:00,18.31,18.31,18.26,18.31,31700.0,18.31,18.31,18.26,18.31,31700.0
2005-02-23 14:20:00,18.3,18.31,18.27,18.28,58200.0,18.3,18.31,18.27,18.28,58200.0
2005-02-23 14:30:00,18.28,18.3,18.27,18.3,55900.0,18.28,18.3,18.27,18.3,55900.0
2005-02-23 14:40:00,18.3,18.31,18.28,18.31,46000.0,18.3,18.31,18.28,18.31,46000.0
2005-02-23 14:50:00,18.3,18.31,18.29,18.31,54200.0,18.3,18.31,18.29,18.31,54200.0
2005-02-23 15:00:00,18.31,18.31,18.3,18.31,31500.0,18.31,18.31,18.3,18.31,31500.0
2005-02-23 15:10:00,18.31,18.34,18.3,18.31,64500.0,18.31,18.34,18.3,18.31,64500.0
2005-02-23 15:20:00,18.31,18.33,18.3,18.32,50800.0,18.31,18.33,18.3,18.32,50800.0
2005-02-23 15:30:00,18.32,18.4,18.31,18.32,83000.0,18.32,18.4,18.31,18.32,83000.0
2005-02-23 15:40:00,18.3,18.34,18.26,18.34,521100.0,18.3,18.34,18.26,18.34,521100.0
2005-02-23 15:50:00,18.34,18.39,18.27,18.32,164300.0,18.34,18.39,18.27,18.32,164300.0
2005-02-24 09:30:00,18.38,18.38,18.16,18.19,72800.0,18.38,18.38,18.16,18.19,72800.0
2005-02-24 09:40:00,18.2,18.24,18.12,18.18,332200.0,18.2,18.24,18.12,18.18,332200.0
2005-02-24 09:50:00,18.18,18.22,18.1,18.19,27300.0,18.18,18.22,18.1,18.19,27300.0
2005-02-24 10:00:00,18.2,18.2,18.1,18.11,25200.0,18.2,18.2,18.1,18.11,25200.0
2005-02-24 10:10:00,18.1,18.19,18.09,18.15,31700.0,18.1,18.19,18.09,18.15,31700.0
2005-02-24 10:20:00,18.15,18.18,18.11,18.16,26700.0,18.15,18.18,18.11,18.16,26700.0
2005-02-24 10:30:00,18.16,18.2,18.15,18.17,83300.0,18.16,18.2,18.15,18.17,83300.0
2005-02-24 10:40:00,18.18,18.2,18.12,18.14,50800.0,18.18,18.2,18.12,18.14,50800.0
2005-02-24 10:50:00,18.14,18.15,18.04,18.11,25200.0,18.14,18.15,18.04,18.11,25200.0
2005-02-24 11:00:00,18.12,18.13,18.07,18.1,28200.0,18.12,18.13,18.07,18.1,28200.0
2005-02-24 11:10:00,18.11,18.15,18.06,18.15,15800.0,18.11,18.15,18.06,18.15,15800.0
2005-02-24 11:20:00,18.15,18.15,18.08,18.12,42000.0,18.15,18.15,18.08,18.12,42000.0
2005-02-24 11:30:00,18.11,18.17,18.1,18.12,70700.0,18.11,18.17,18.1,18.12,70700.0
2005-02-24 11:40:00,18.13,18.17,18.08,18.12,10700.0,18.13,18.17,18.08,18.12,10700.0
2005-02-24 11:50:00,18.1,18.1,18.05,18.09,16400.0,18.1,18.1,18.05,18.09,16400.0
2005-02-24 12:00:00,18.08,18.1,18.05,18.08,31600.0,18.08,18.1,18.05,18.08,31600.0
2005-02-24 12:10:00,18.08,18.11,18.07,18.08,19400.0,18.08,18.11,18.07,18.08,19400.0
2005-02-24 12:20:00,18.09,18.16,18.08,18.12,13700.0,18.09,18.16,18.08,18.12,13700.0
2005-02-24 12:30:00,18.12,18.16,18.1,18.14,10200.0,18.12,18.16,18.1,18.14,10200.0
2005-02-24 12:40:00,18.14,18.19,18.09,18.19,106100.0,18.14,18.19,18.09,18.19,106100.0
2005-02-24 12:50:00,18.2,18.21,18.16,18.16,3100.0,18.2,18.21,18.16,18.16,3100.0
2005-02-24 13:00:00,18.14,18.18,18.13,18.16,14200.0,18.14,18.18,18.13,18.16,14200.0
2005-02-24 13:10:00,18.17,18.21,18.16,18.2,4500.0,18.17,18.21,18.16,18.2,4500.0
2005-02-24 13:20:00,18.2,18.2,18.18,18.18,3800.0,18.2,18.2,18.18,18.18,3800.0
2005-02-24 13:30:00,18.19,18.27,18.18,18.22,173600.0,18.19,18.27,18.18,18.22,173600.0
2005-02-24 13:40:00,18.22,18.22,18.18,18.22,22200.0,18.22,18.22,18.18,18.22,22200.0
2005-02-24 13:50:00,18.22,18.24,18.21,18.23,21200.0,18.22,18.24,18.21,18.23,21200.0
2005-02-24 14:00:00,18.2,18.24,18.2,18.24,4000.0,18.2,18.24,18.2,18.24,4000.0
2005-02-24 14:10:00,18.24,18.26,18.23,18.24,34100.0,18.24,18.26,18.23,18.24,34100.0
2005-02-24 14:20:00,18.24,18.26,18.23,18.26,25500.0,18.24,18.26,18.23,18.26,25500.0
2005-02-24 14:30:00,18.26,18.26,18.24,18.24,10900.0,18.26,18.26,18.24,18.24,10900.0
2005-02-24 14:40:00,18.23,18.25,18.22,18.25,9200.0,18.23,18.25,18.22,18.25,9200.0
2005-02-24 14:50:00,18.25,18.25,18.24,18.25,17800.0,18.25,18.25,18.24,18.25,17800.0
2005-02-24 15:00:00,18.23,18.25,18.19,18.19,168800.0,18.23,18.25,18.19,18.19,168800.0
2005-02-24 15:10:00,18.19,18.2,18.19,18.2,54200.0,18.19,18.2,18.19,18.2,54200.0
2005-02-24 15:20:00,18.2,18.21,18.18,18.2,103200.0,18.2,18.21,18.18,18.2,103200.0
2005-02-24 15:30:00,18.2,18.22,18.19,18.2,49300.0,18.2,18.22,18.19,18.2,49300.0
2005-02-24 15:40:00,18.2,18.2,18.18,18.19,31600.0,18.2,18.2,18.18,18.19,31600.0
2005-02-24 15:50:00,18.19,18.21,18.18,18.19,74400.0,18.19,18.21,18.18,18.19,74400.0
2005-02-25 09:30:00,18.15,18.22,18.05,18.19,41600.0,18.15,18.22,18.05,18.19,41600.0
2005-02-25 09:40:00,18.19,18.2,18.05,18.12,32300.0,18.19,18.2,18.05,18.12,32300.0
2005-02-25 09:50:00,18.14,18.2,18.12,18.2,20900.0,18.14,18.2,18.12,18.2,20900.0
2005-02-25 10:00:00,18.2,18.21,18.15,18.17,17600.0,18.2,18.21,18.15,18.17,17600.0
2005-02-25 10:10:00,18.18,18.2,18.15,18.18,9400.0,18.18,18.2,18.15,18.18,9400.0
2005-02-25 10:20:00,18.19,18.2,18.15,18.2,9800.0,18.19,18.2,18.15,18.2,9800.0
2005-02-25 10:30:00,18.2,18.2,18.15,18.17,10800.0,18.2,18.2,18.15,18.17,10800.0
2005-02-25 10:40:00,18.18,18.2,18.18,18.2,12800.0,18.18,18.2,18.18,18.2,12800.0
2005-02-25 10:50:00,18.2,18.22,18.19,18.2,22700.0,18.2,18.22,18.19,18.2,22700.0
2005-02-25 11:00:00,18.2,18.2,18.19,18.2,27000.0,18.2,18.2,18.19,18.2,27000.0
2005-02-25 11:10:00,18.2,18.2,18.15,18.19,15900.0,18.2,18.2,18.15,18.19,15900.0
2005-02-25 11:20:00,18.19,18.2,18.19,18.19,18600.0,18.19,18.2,18.19,18.19,18600.0
2005-02-25 11:30:00,18.2,18.2,18.19,18.19,8900.0,18.2,18.2,18.19,18.19,8900.0
2005-02-25 11:40:00,18.2,18.2,18.19,18.2,60800.0,18.2,18.2,18.19,18.2,60800.0
2005-02-25 11:50:00,18.2,18.21,18.2,18.2,35300.0,18.2,18.21,18.2,18.2,35300.0
2005-02-25 12:00:00,18.2,18.2,18.16,18.2,7900.0,18.2,18.2,18.16,18.2,7900.0
2005-02-25 12:10:00,18.2,18.2,18.19,18.19,7800.0,18.2,18.2,18.19,18.19,7800.0
2005-02-25 12:20:00,18.2,18.2,18.19,18.2,5600.0,18.2,18.2,18.19,18.2,5600.0
2005-02-25 12:30:00,18.2,18.2,18.19,18.19,9500.0,18.2,18.2,18.19,18.19,9500.0
2005-02-25 12:40:00,18.19,18.19,18.16,18.17,23400.0,18.19,18.19,18.16,18.17,23400.0
2005-02-25 12:50:00,18.17,18.17,18.15,18.16,7600.0,18.17,18.17,18.15,18.16,7600.0
2005-02-25 13:00:00,18.17,18.2,18.17,18.19,9900.0,18.17,18.2,18.17,18.19,9900.0
2005-02-25 13:10:00,18.18,18.19,18.17,18.19,4300.0,18.18,18.19,18.17,18.19,4300.0
2005-02-25 13:20:00,18.18,18.19,18.15,18.18,12700.0,18.18,18.19,18.15,18.18,12700.0
2005-02-25 13:30:00,18.16,18.19,18.15,18.19,33800.0,18.16,18.19,18.15,18.19,33800.0
2005-02-25 13:40:00,18.18,18.19,18.18,18.18,7800.0,18.18,18.19,18.18,18.18,7800.0
2005-02-25 13:50:00,18.19,18.2,18.18,18.19,9700.0,18.19,18.2,18.18,18.19,9700.0
2005-02-25 14:00:00,18.2,18.2,18.19,18.2,8700.0,18.2,18.2,18.19,18.2,8700.0
2005-02-25 14:10:00,18.2,18.2,18.19,18.2,14800.0,18.2,18.2,18.19,18.2,14800.0
2005-02-25 14:20:00,18.2,18.2,18.18,18.19,12600.0,18.2,18.2,18.18,18.19,12600.0
2005-02-25 14:30:00,18.19,18.2,18.19,18.2,6900.0,18.19,18.2,18.19,18.2,6900.0
2005-02-25 14:40:00,18.19,18.2,18.18,18.2,49200.0,18.19,18.2,18.18,18.2,49200.0
2005-02-25 14:50:00,18.2,18.22,18.18,18.18,183100.0,18.2,18.22,18.18,18.18,183100.0
2005-02-25 15:00:00,18.18,18.2,18.15,18.2,13500.0,18.18,18.2,18.15,18.2,13500.0
2005-02-25 15:10:00,18.19,18.2,18.18,18.2,25800.0,18.19,18.2,18.18,18.2,25800.0
2005-02-25 15:20:00,18.19,18.2,18.18,18.2,5400.0,18.19,18.2,18.18,18.2,5400.0
2005-02-25 15:30:00,18.19,18.2,18.17,18.18,38700.0,18.19,18.2,18.17,18.18,38700.0
2005-02-25 15:40:00,18.2,18.2,18.19,18.19,8300.0,18.2,18.2,18.19,18.19,8300.0
2005-02-25 15:50:00,18.19,18.2,18.18,18.19,37600.0,18.19,18.2,18.18,18.19,37600.0
2005-02-28 09:30:00,18.15,18.22,18.1,18.19,94300.0,18.15,18.22,18.1,18.19,94300.0
2005-02-28 09:40:00,18.2,18.2,18.18,18.2,52800.0,18.2,18.2,18.18,18.2,52800.0
2005-02-28 09:50:00,18.2,18.2,18.18,18.2,64100.0,18.2,18.2,18.18,18.2,64100.0
2005-02-28 10:00:00,18.2,18.22,18.16,18.22,38600.0,18.2,18.22,18.16,18.22,38600.0
2005-02-28 10:10:00,18.22,18.22,18.17,18.19,55200.0,18.22,18.22,18.17,18.19,55200.0
2005-02-28 10:20:00,18.19,18.19,18.08,18.17,48100.0,18.19,18.19,18.08,18.17,48100.0
2005-02-28 10:30:00,18.17,18.24,18.17,18.22,18700.0,18.17,18.24,18.17,18.22,18700.0
2005-02-28 10:40:00,18.22,18.22,18.13,18.22,53600.0,18.22,18.22,18.13,18.22,53600.0
2005-02-28 10:50:00,18.22,18.23,18.16,18.19,43400.0,18.22,18.23,18.16,18.19,43400.0
2005-02-28 11:00:00,18.2,18.2,18.15,18.2,23200.0,18.2,18.2,18.15,18.2,23200.0
2005-02-28 11:10:00,18.2,18.2,18.18,18.2,14400.0,18.2,18.2,18.18,18.2,14400.0
2005-02-28 11:20:00,18.2,18.2,18.12,18.17,9000.0,18.2,18.2,18.12,18.17,9000.0
2005-02-28 11:30:00,18.16,18.2,18.16,18.2,21400.0,18.16,18.2,18.16,18.2,21400.0
2005-02-28 11:40:00,18.2,18.2,18.11,18.11,13300.0,18.2,18.2,18.11,18.11,13300.0
2005-02-28 11:50:00,18.11,18.16,18.11,18.16,4600.0,18.11,18.16,18.11,18.16,4600.0
2005-02-28 12:00:00,18.18,18.18,18.04,18.12,19500.0,18.18,18.18,18.04,18.12,19500.0
2005-02-28 12:10:00,18.13,18.16,18.07,18.1,19600.0,18.13,18.16,18.07,18.1,19600.0
2005-02-28 12:20:00,18.1,18.13,18.02,18.08,23800.0,18.1,18.13,18.02,18.08,23800.0
2005-02-28 12:30:00,18.08,18.13,18.03,18.13,13400.0,18.08,18.13,18.03,18.13,13400.0
2005-02-28 12:40:00,18.12,18.16,18.04,18.16,13000.0,18.12,18.16,18.04,18.16,13000.0
2005-02-28 12:50:00,18.16,18.19,18.15,18.17,8100.0,18.16,18.19,18.15,18.17,8100.0
2005-02-28 13:00:00,18.19,18.2,18.18,18.19,8500.0,18.19,18.2,18.18,18.19,8500.0
2005-02-28 13:10:00,18.18,18.19,18.15,18.18,8100.0,18.18,18.19,18.15,18.18,8100.0
2005-02-28 13:20:00,18.19,18.2,18.13,18.14,4600.0,18.19,18.2,18.13,18.14,4600.0
2005-02-28 13:30:00,18.14,18.15,18.03,18.05,18000.0,18.14,18.15,18.03,18.05,18000.0
2005-02-28 13:40:00,18.05,18.08,18.0,18.05,12600.0,18.05,18.08,18.0,18.05,12600.0
2005-02-28 13:50:00,18.07,18.1,18.03,18.06,9000.0,18.07,18.1,18.03,18.06,9000.0
2005-02-28 14:00:00,18.06,18.08,18.02,18.08,10600.0,18.06,18.08,18.02,18.08,10600.0
2005-02-28 14:10:00,18.08,18.09,18.04,18.09,12500.0,18.08,18.09,18.04,18.09,12500.0
2005-02-28 14:20:00,18.09,18.09,18.01,18.01,12200.0,18.09,18.09,18.01,18.01,12200.0
2005-02-28 14:30:00,18.0,18.07,17.97,18.06,20200.0,18.0,18.07,17.97,18.06,20200.0
2005-02-28 14:40:00,18.06,18.1,18.06,18.1,20900.0,18.06,18.1,18.06,18.1,20900.0
2005-02-28 14:50:00,18.09,18.14,18.09,18.13,18000.0,18.09,18.14,18.09,18.13,18000.0
2005-02-28 15:00:00,18.11,18.14,18.09,18.14,18300.0,18.11,18.14,18.09,18.14,18300.0
2005-02-28 15:10:00,18.14,18.18,18.09,18.11,22000.0,18.14,18.18,18.09,18.11,22000.0
2005-02-28 15:20:00,18.11,18.12,18.09,18.11,16500.0,18.11,18.12,18.09,18.11,16500.0
2005-02-28 15:30:00,18.1,18.22,18.1,18.12,39000.0,18.1,18.22,18.1,18.12,39000.0
2005-02-28 15:40:00,18.13,18.15,18.09,18.11,15600.0,18.13,18.15,18.09,18.11,15600.0
2005-02-28 15:50:00,18.1,18.12,18.04,18.09,71200.0,18.1,18.12,18.04,18.09,71200.0
2005-03-01 09:30:00,18.07,18.2,18.0,18.2,75600.0,18.07,18.2,18.0,18.2,75600.0
2005-03-01 09:40:00,18.22,18.24,17.94,18.09,122900.0,18.22,18.24,17.94,18.09,122900.0
2005-03-01 09:50:00,18.09,18.14,18.09,18.13,89700.0,18.09,18.14,18.09,18.13,89700.0
2005-03-01 10:00:00,18.13,18.19,18.12,18.16,113100.0,18.13,18.19,18.12,18.16,113100.0
2005-03-01 10:10:00,18.16,18.18,18.13,18.13,26400.0,18.16,18.18,18.13,18.13,26400.0
2005-03-01 10:20:00,18.14,18.15,18.04,18.14,36000.0,18.14,18.15,18.04,18.14,36000.0
2005-03-01 10:30:00,18.14,18.25,18.14,18.2,34300.0,18.14,18.25,18.14,18.2,34300.0
2005-03-01 10:40:00,18.19,18.2,18.15,18.17,40400.0,18.19,18.2,18.15,18.17,40400.0
2005-03-01 10:50:00,18.16,18.17,18.07,18.09,135100.0,18.16,18.17,18.07,18.09,135100.0
2005-03-01 11:00:00,18.1,18.13,18.02,18.11,37600.0,18.1,18.13,18.02,18.11,37600.0
2005-03-01 11:10:00,18.12,18.14,18.07,18.11,55500.0,18.12,18.14,18.07,18.11,55500.0
2005-03-01 11:20:00,18.11,18.13,18.04,18.06,99200.0,18.11,18.13,18.04,18.06,99200.0
2005-03-01 11:30:00,18.07,18.13,18.06,18.12,18300.0,18.07,18.13,18.06,18.12,18300.0
2005-03-01 11:40:00,18.12,18.15,18.09,18.14,18400.0,18.12,18.15,18.09,18.14,18400.0
2005-03-01 11:50:00,18.15,18.15,18.11,18.11,30300.0,18.15,18.15,18.11,18.11,30300.0
2005-03-01 12:00:00,18.11,18.14,18.1,18.12,11800.0,18.11,18.14,18.1,18.12,11800.0
2005-03-01 12:10:00,18.11,18.13,18.04,18.05,15500.0,18.11,18.13,18.04,18.05,15500.0
2005-03-01 12:20:00,18.07,18.07,18.0,18.03,33500.0,18.07,18.07,18.0,18.03,33500.0
2005-03-01 12:30:00,18.04,18.09,18.02,18.03,32300.0,18.04,18.09,18.02,18.03,32300.0
2005-03-01 12:40:00,18.04,18.08,18.02,18.05,27000.0,18.04,18.08,18.02,18.05,27000.0
2005-03-01 12:50:00,18.06,18.07,17.97,18.04,20600.0,18.06,18.07,17.97,18.04,20600.0
2005-03-01 13:00:00,18.05,18.11,18.04,18.04,21400.0,18.05,18.11,18.04,18.04,21400.0
2005-03-01 13:10:00,18.04,18.08,18.03,18.03,22500.0,18.04,18.08,18.03,18.03,22500.0
2005-03-01 13:20:00,18.03,18.06,18.03,18.04,45400.0,18.03,18.06,18.03,18.04,45400.0
2005-03-01 13:30:00,18.05,18.05,18.03,18.05,81000.0,18.05,18.05,18.03,18.05,81000.0
2005-03-01 13:40:00,18.04,18.07,18.03,18.04,36400.0,18.04,18.07,18.03,18.04,36400.0
2005-03-01 13:50:00,18.05,18.07,18.04,18.04,26500.0,18.05,18.07,18.04,18.04,26500.0
2005-03-01 14:00:00,18.05,18.08,18.03,18.07,44900.0,18.05,18.08,18.03,18.07,44900.0
2005-03-01 14:10:00,18.05,18.06,17.99,18.01,32600.0,18.05,18.06,17.99,18.01,32600.0
2005-03-01 14:20:00,18.01,18.02,17.97,17.97,31200.0,18.01,18.02,17.97,17.97,31200.0
2005-03-01 14:30:00,17.95,18.01,17.95,17.99,65300.0,17.95,18.01,17.95,17.99,65300.0
2005-03-01 14:40:00,17.99,18.01,17.95,17.98,19800.0,17.99,18.01,17.95,17.98,19800.0
2005-03-01 14:50:00,17.99,18.01,17.96,17.98,12200.0,17.99,18.01,17.96,17.98,12200.0
2005-03-01 15:00:00,17.99,18.05,17.98,18.05,19800.0,17.99,18.05,17.98,18.05,19800.0
2005-03-01 15:10:00,18.06,18.08,18.02,18.04,25500.0,18.06,18.08,18.02,18.04,25500.0
2005-03-01 15:20:00,18.05,18.1,17.98,18.09,37900.0,18.05,18.1,17.98,18.09,37900.0
2005-03-01 15:30:00,18.09,18.18,18.09,18.15,423900.0,18.09,18.18,18.09,18.15,423900.0
2005-03-01 15:40:00,18.15,18.18,18.15,18.18,56900.0,18.15,18.18,18.15,18.18,56900.0
2005-03-01 15:50:00,18.18,18.32,18.17,18.32,274000.0,18.18,18.32,18.17,18.32,274000.0
2005-03-02 09:30:00,17.94,18.09,17.94,18.03,49400.0,17.94,18.09,17.94,18.03,49400.0
2005-03-02 09:40:00,18.05,18.08,18.01,18.04,19100.0,18.05,18.08,18.01,18.04,19100.0
2005-03-02 09:50:00,18.04,18.19,18.0,18.19,26400.0,18.04,18.19,18.0,18.19,26400.0
2005-03-02 10:00:00,18.19,18.3,18.17,18.24,41800.0,18.19,18.3,18.17,18.24,41800.0
2005-03-02 10:10:00,18.25,18.29,18.24,18.25,12900.0,18.25,18.29,18.24,18.25,12900.0
2005-03-02 10:20:00,18.25,18.36,18.25,18.33,15300.0,18.25,18.36,18.25,18.33,15300.0
2005-03-02 10:30:00,18.33,18.39,18.19,18.22,38300.0,18.33,18.39,18.19,18.22,38300.0
2005-03-02 10:40:00,18.23,18.25,18.15,18.21,16000.0,18.23,18.25,18.15,18.21,16000.0
2005-03-02 10:50:00,18.18,18.41,18.18,18.4,27200.0,18.18,18.41,18.18,18.4,27200.0
2005-03-02 11:00:00,18.4,18.41,18.32,18.33,17100.0,18.4,18.41,18.32,18.33,17100.0
2005-03-02 11:10:00,18.33,18.49,18.32,18.44,36200.0,18.33,18.49,18.32,18.44,36200.0
2005-03-02 11:20:00,18.45,18.45,18.3,18.31,35100.0,18.45,18.45,18.3,18.31,35100.0
2005-03-02 11:30:00,18.31,18.33,18.27,18.33,17200.0,18.31,18.33,18.27,18.33,17200.0
2005-03-02 11:40:00,18.32,18.41,18.31,18.41,13600.0,18.32,18.41,18.31,18.41,13600.0
2005-03-02 11:50:00,18.42,18.43,18.38,18.42,11900.0,18.42,18.43,18.38,18.42,11900.0
2005-03-02 12:00:00,18.44,18.45,18.41,18.42,20000.0,18.44,18.45,18.41,18.42,20000.0
2005-03-02 12:10:00,18.41,18.42,18.34,18.34,19700.0,18.41,18.42,18.34,18.34,19700.0
2005-03-02 12:20:00,18.35,18.39,18.33,18.38,7100.0,18.35,18.39,18.33,18.38,7100.0
2005-03-02 12:30:00,18.38,18.4,18.36,18.38,9300.0,18.38,18.4,18.36,18.38,9300.0
2005-03-02 12:40:00,18.38,18.45,18.37,18.45,9800.0,18.38,18.45,18.37,18.45,9800.0
2005-03-02 12:50:00,18.45,18.45,18.44,18.45,5500.0,18.45,18.45,18.44,18.45,5500.0
2005-03-02 13:00:00,18.45,18.45,18.44,18.45,6400.0,18.45,18.45,18.44,18.45,6400.0
2005-03-02 13:10:00,18.45,18.45,18.35,18.36,12000.0,18.45,18.45,18.35,18.36,12000.0
2005-03-02 13:20:00,18.35,18.42,18.35,18.42,12400.0,18.35,18.42,18.35,18.42,12400.0
2005-03-02 13:30:00,18.43,18.46,18.43,18.45,7400.0,18.43,18.46,18.43,18.45,7400.0
2005-03-02 13:40:00,18.45,18.45,18.4,18.41,10100.0,18.45,18.45,18.4,18.41,10100.0
2005-03-02 13:50:00,18.41,18.41,18.19,18.27,32300.0,18.41,18.41,18.19,18.27,32300.0
2005-03-02 14:00:00,18.28,18.33,18.27,18.33,19100.0,18.28,18.33,18.27,18.33,19100.0
2005-03-02 14:10:00,18.33,18.33,18.24,18.25,25100.0,18.33,18.33,18.24,18.25,25100.0
2005-03-02 14:20:00,18.25,18.25,18.2,18.24,15500.0,18.25,18.25,18.2,18.24,15500.0
2005-03-02 14:30:00,18.24,18.25,18.1,18.13,26500.0,18.24,18.25,18.1,18.13,26500.0
2005-03-02 14:40:00,18.13,18.16,18.1,18.12,11700.0,18.13,18.16,18.1,18.12,11700.0
2005-03-02 14:50:00,18.12,18.17,18.11,18.16,26300.0,18.12,18.17,18.11,18.16,26300.0
2005-03-02 15:00:00,18.17,18.28,18.16,18.28,17300.0,18.17,18.28,18.16,18.28,17300.0
2005-03-02 15:10:00,18.3,18.34,18.27,18.27,27200.0,18.3,18.34,18.27,18.27,27200.0
2005-03-02 15:20:00,18.28,18.32,18.26,18.31,20600.0,18.28,18.32,18.26,18.31,20600.0
2005-03-02 15:30:00,18.31,18.37,18.28,18.28,15800.0,18.31,18.37,18.28,18.28,15800.0
2005-03-02 15:40:00,18.29,18.29,18.24,18.25,16500.0,18.29,18.29,18.24,18.25,16500.0
2005-03-02 15:50:00,18.25,18.26,18.21,18.21,27300.0,18.25,18.26,18.21,18.21,27300.0
2005-03-03 09:30:00,18.2,18.23,18.04,18.1,39300.0,18.2,18.23,18.04,18.1,39300.0
2005-03-03 09:40:00,18.14,18.2,18.09,18.16,14000.0,18.14,18.2,18.09,18.16,14000.0
2005-03-03 09:50:00,18.18,18.3,18.18,18.27,13500.0,18.18,18.3,18.18,18.27,13500.0
2005-03-03 10:00:00,18.29,18.29,18.19,18.24,22600.0,18.29,18.29,18.19,18.24,22600.0
2005-03-03 10:10:00,18.24,18.25,18.09,18.09,32300.0,18.24,18.25,18.09,18.09,32300.0
2005-03-03 10:20:00,18.09,18.1,17.9,17.9,57300.0,18.09,18.1,17.9,17.9,57300.0
2005-03-03 10:30:00,17.9,17.9,17.8,17.83,60300.0,17.9,17.9,17.8,17.83,60300.0
2005-03-03 10:40:00,17.83,17.84,17.75,17.8,33100.0,17.83,17.84,17.75,17.8,33100.0
2005-03-03 10:50:00,17.79,17.82,17.79,17.82,20100.0,17.79,17.82,17.79,17.82,20100.0
2005-03-03 11:00:00,17.8,17.81,17.78,17.8,32900.0,17.8,17.81,17.78,17.8,32900.0
2005-03-03 11:10:00,17.79,17.79,17.75,17.79,24500.0,17.79,17.79,17.75,17.79,24500.0
2005-03-03 11:20:00,17.79,17.79,17.66,17.72,45300.0,17.79,17.79,17.66,17.72,45300.0
2005-03-03 11:30:00,17.73,17.74,17.71,17.73,25000.0,17.73,17.74,17.71,17.73,25000.0
2005-03-03 11:40:00,17.73,17.73,17.53,17.53,47700.0,17.73,17.73,17.53,17.53,47700.0
2005-03-03 11:50:00,17.54,17.55,17.47,17.51,62800.0,17.54,17.55,17.47,17.51,62800.0
2005-03-03 12:00:00,17.52,17.66,17.51,17.66,33700.0,17.52,17.66,17.51,17.66,33700.0
2005-03-03 12:10:00,17.65,17.68,17.63,17.66,19700.0,17.65,17.68,17.63,17.66,19700.0
2005-03-03 12:20:00,17.65,17.65,17.61,17.61,20200.0,17.65,17.65,17.61,17.61,20200.0
2005-03-03 12:30:00,17.61,17.61,17.58,17.61,20800.0,17.61,17.61,17.58,17.61,20800.0
2005-03-03 12:40:00,17.6,17.64,17.59,17.62,27100.0,17.6,17.64,17.59,17.62,27100.0
2005-03-03 12:50:00,17.61,17.65,17.6,17.65,17800.0,17.61,17.65,17.6,17.65,17800.0
2005-03-03 13:00:00,17.65,17.65,17.63,17.63,17000.0,17.65,17.65,17.63,17.63,17000.0
2005-03-03 13:10:00,17.64,17.64,17.62,17.62,17600.0,17.64,17.64,17.62,17.62,17600.0
2005-03-03 13:20:00,17.62,17.63,17.6,17.6,16500.0,17.62,17.63,17.6,17.6,16500.0
2005-03-03 13:30:00,17.59,17.59,17.56,17.57,18600.0,17.59,17.59,17.56,17.57,18600.0
2005-03-03 13:40:00,17.56,17.58,17.54,17.57,30600.0,17.56,17.58,17.54,17.57,30600.0
2005-03-03 13:50:00,17.57,17.61,17.54,17.61,28600.0,17.57,17.61,17.54,17.61,28600.0
2005-03-03 14:00:00,17.61,17.65,17.61,17.65,20900.0,17.61,17.65,17.61,17.65,20900.0
2005-03-03 14:10:00,17.65,17.66,17.64,17.64,18800.0,17.65,17.66,17.64,17.64,18800.0
2005-03-03 14:20:00,17.64,17.72,17.64,17.69,35800.0,17.64,17.72,17.64,17.69,35800.0
2005-03-03 14:30:00,17.69,17.7,17.64,17.64,20800.0,17.69,17.7,17.64,17.64,20800.0
2005-03-03 14:40:00,17.63,17.63,17.56,17.57,27200.0,17.63,17.63,17.56,17.57,27200.0
2005-03-03 14:50:00,17.56,17.58,17.56,17.58,23200.0,17.56,17.58,17.56,17.58,23200.0
2005-03-03 15:00:00,17.58,17.58,17.57,17.58,21100.0,17.58,17.58,17.57,17.58,21100.0
2005-03-03 15:10:00,17.58,17.58,17.57,17.58,31000.0,17.58,17.58,17.57,17.58,31000.0
2005-03-03 15:20:00,17.58,17.58,17.57,17.58,19000.0,17.58,17.58,17.57,17.58,19000.0
2005-03-03 15:30:00,17.58,17.73,17.57,17.73,71600.0,17.58,17.73,17.57,17.73,71600.0
2005-03-03 15:40:00,17.74,17.81,17.73,17.78,66800.0,17.74,17.81,17.73,17.78,66800.0
2005-03-03 15:50:00,17.77,17.77,17.65,17.66,95400.0,17.77,17.77,17.65,17.66,95400.0
2005-03-04 09:30:00,17.76,17.99,17.76,17.98,47500.0,17.76,17.99,17.76,17.98,47500.0
2005-03-04 09:40:00,17.98,18.1,17.94,17.98,51100.0,17.98,18.1,17.94,17.98,51100.0
2005-03-04 09:50:00,17.98,18.08,17.89,18.01,76900.0,17.98,18.08,17.89,18.01,76900.0
2005-03-04 10:00:00,18.02,18.1,18.02,18.03,22200.0,18.02,18.1,18.02,18.03,22200.0
2005-03-04 10:10:00,18.02,18.18,18.02,18.17,29000.0,18.02,18.18,18.02,18.17,29000.0
2005-03-04 10:20:00,18.17,18.3,18.17,18.2,36600.0,18.17,18.3,18.17,18.2,36600.0
2005-03-04 10:30:00,18.2,18.24,18.06,18.12,38100.0,18.2,18.24,18.06,18.12,38100.0
2005-03-04 10:40:00,18.12,18.12,18.05,18.09,29200.0,18.12,18.12,18.05,18.09,29200.0
2005-03-04 10:50:00,18.1,18.11,18.01,18.04,12300.0,18.1,18.11,18.01,18.04,12300.0
2005-03-04 11:00:00,18.03,18.08,18.0,18.04,26700.0,18.03,18.08,18.0,18.04,26700.0
2005-03-04 11:10:00,18.03,18.15,18.03,18.14,20700.0,18.03,18.15,18.03,18.14,20700.0
2005-03-04 11:20:00,18.15,18.17,18.13,18.15,44200.0,18.15,18.17,18.13,18.15,44200.0
2005-03-04 11:30:00,18.16,18.21,18.12,18.12,22600.0,18.16,18.21,18.12,18.12,22600.0
2005-03-04 11:40:00,18.12,18.13,18.09,18.13,27800.0,18.12,18.13,18.09,18.13,27800.0
2005-03-04 11:50:00,18.15,18.19,18.11,18.17,10400.0,18.15,18.19,18.11,18.17,10400.0
2005-03-04 12:00:00,18.15,18.17,18.06,18.07,26100.0,18.15,18.17,18.06,18.07,26100.0
2005-03-04 12:10:00,18.07,18.12,18.07,18.1,10200.0,18.07,18.12,18.07,18.1,10200.0
2005-03-04 12:20:00,18.1,18.16,18.09,18.11,6800.0,18.1,18.16,18.09,18.11,6800.0
2005-03-04 12:30:00,18.11,18.16,18.11,18.16,8400.0,18.11,18.16,18.11,18.16,8400.0
2005-03-04 12:40:00,18.17,18.19,18.17,18.19,8000.0,18.17,18.19,18.17,18.19,8000.0
2005-03-04 12:50:00,18.17,18.23,18.16,18.22,17500.0,18.17,18.23,18.16,18.22,17500.0
2005-03-04 13:00:00,18.22,18.23,18.21,18.21,13400.0,18.22,18.23,18.21,18.21,13400.0
2005-03-04 13:10:00,18.19,18.2,18.05,18.06,10700.0,18.19,18.2,18.05,18.06,10700.0
2005-03-04 13:20:00,18.05,18.07,18.05,18.05,10500.0,18.05,18.07,18.05,18.05,10500.0
2005-03-04 13:30:00,18.06,18.07,18.05,18.07,7300.0,18.06,18.07,18.05,18.07,7300.0
2005-03-04 13:40:00,18.07,18.14,18.07,18.12,12800.0,18.07,18.14,18.07,18.12,12800.0
2005-03-04 13:50:00,18.14,18.15,18.12,18.14,18500.0,18.14,18.15,18.12,18.14,18500.0
2005-03-04 14:00:00,18.14,18.17,18.12,18.13,11600.0,18.14,18.17,18.12,18.13,11600.0
2005-03-04 14:10:00,18.13,18.14,18.1,18.13,7800.0,18.13,18.14,18.1,18.13,7800.0
2005-03-04 14:20:00,18.13,18.13,18.1,18.11,8800.0,18.13,18.13,18.1,18.11,8800.0
2005-03-04 14:30:00,18.11,18.12,18.05,18.06,40500.0,18.11,18.12,18.05,18.06,40500.0
2005-03-04 14:40:00,18.07,18.08,18.06,18.07,17100.0,18.07,18.08,18.06,18.07,17100.0
2005-03-04 14:50:00,18.07,18.09,18.04,18.06,15800.0,18.07,18.09,18.04,18.06,15800.0
2005-03-04 15:00:00,18.05,18.11,18.05,18.11,8100.0,18.05,18.11,18.05,18.11,8100.0
2005-03-04 15:10:00,18.12,18.16,18.08,18.14,15100.0,18.12,18.16,18.08,18.14,15100.0
2005-03-04 15:20:00,18.16,18.19,18.14,18.19,31000.0,18.16,18.19,18.14,18.19,31000.0
2005-03-04 15:30:00,18.19,18.19,18.14,18.14,24600.0,18.19,18.19,18.14,18.14,24600.0
2005-03-04 15:40:00,18.15,18.16,18.04,18.06,32900.0,18.15,18.16,18.04,18.06,32900.0
2005-03-04 15:50:00,18.06,18.11,18.02,18.1,55500.0,18.06,18.11,18.02,18.1,55500.0
2005-03-07 09:30:00,18.08,18.22,18.02,18.22,45000.0,18.08,18.22,18.02,18.22,45000.0
2005-03-07 09:40:00,18.2,18.25,18.18,18.24,38500.0,18.2,18.25,18.18,18.24,38500.0
2005-03-07 09:50:00,18.23,18.4,18.22,18.39,39400.0,18.23,18.4,18.22,18.39,39400.0
2005-03-07 10:00:00,18.39,18.4,18.37,18.38,32100.0,18.39,18.4,18.37,18.38,32100.0
2005-03-07 10:10:00,18.38,18.53,18.38,18.46,31100.0,18.38,18.53,18.38,18.46,31100.0
2005-03-07 10:20:00,18.47,18.54,18.46,18.51,16900.0,18.47,18.54,18.46,18.51,16900.0
2005-03-07 10:30:00,18.51,18.53,18.51,18.52,15300.0,18.51,18.53,18.51,18.52,15300.0
2005-03-07 10:40:00,18.52,18.65,18.51,18.58,28800.0,18.52,18.65,18.51,18.58,28800.0
2005-03-07 10:50:00,18.59,18.6,18.58,18.58,5600.0,18.59,18.6,18.58,18.58,5600.0
2005-03-07 11:00:00,18.58,18.67,18.25,18.53,48200.0,18.58,18.67,18.25,18.53,48200.0
2005-03-07 11:10:00,18.53,18.6,18.5,18.53,12300.0,18.53,18.6,18.5,18.53,12300.0
2005-03-07 11:20:00,18.53,18.6,18.51,18.6,18500.0,18.53,18.6,18.51,18.6,18500.0
2005-03-07 11:30:00,18.6,18.6,18.58,18.6,14000.0,18.6,18.6,18.58,18.6,14000.0
2005-03-07 11:40:00,18.6,18.6,18.58,18.59,9000.0,18.6,18.6,18.58,18.59,9000.0
2005-03-07 11:50:00,18.59,18.59,18.4,18.4,30000.0,18.59,18.59,18.4,18.4,30000.0
2005-03-07 12:00:00,18.4,18.55,18.39,18.52,12600.0,18.4,18.55,18.39,18.52,12600.0
2005-03-07 12:10:00,18.55,18.57,18.53,18.53,12900.0,18.55,18.57,18.53,18.53,12900.0
2005-03-07 12:20:00,18.55,18.55,18.52,18.54,5600.0,18.55,18.55,18.52,18.54,5600.0
2005-03-07 12:30:00,18.55,18.57,18.53,18.55,9900.0,18.55,18.57,18.53,18.55,9900.0
2005-03-07 12:40:00,18.55,18.57,18.5,18.51,4200.0,18.55,18.57,18.5,18.51,4200.0
2005-03-07 12:50:00,18.52,18.52,18.47,18.48,22700.0,18.52,18.52,18.47,18.48,22700.0
2005-03-07 13:00:00,18.47,18.5,18.47,18.5,12800.0,18.47,18.5,18.47,18.5,12800.0
2005-03-07 13:10:00,18.5,18.5,18.47,18.47,5500.0,18.5,18.5,18.47,18.47,5500.0
2005-03-07 13:20:00,18.47,18.49,18.45,18.49,6800.0,18.47,18.49,18.45,18.49,6800.0
2005-03-07 13:30:00,18.49,18.5,18.48,18.5,4300.0,18.49,18.5,18.48,18.5,4300.0
2005-03-07 13:40:00,18.5,18.5,18.49,18.5,10600.0,18.5,18.5,18.49,18.5,10600.0
2005-03-07 13:50:00,18.5,18.51,18.49,18.5,14800.0,18.5,18.51,18.49,18.5,14800.0
2005-03-07 14:00:00,18.5,18.5,18.49,18.5,6000.0,18.5,18.5,18.49,18.5,6000.0
2005-03-07 14:10:00,18.5,18.5,18.48,18.48,11100.0,18.5,18.5,18.48,18.48,11100.0
2005-03-07 14:20:00,18.49,18.5,18.35,18.37,23100.0,18.49,18.5,18.35,18.37,23100.0
2005-03-07 14:30:00,18.38,18.45,18.38,18.4,7100.0,18.38,18.45,18.38,18.4,7100.0
2005-03-07 14:40:00,18.39,18.44,18.38,18.4,15300.0,18.39,18.44,18.38,18.4,15300.0
2005-03-07 14:50:00,18.39,18.43,18.36,18.4,11500.0,18.39,18.43,18.36,18.4,11500.0
2005-03-07 15:00:00,18.4,18.45,18.39,18.45,9400.0,18.4,18.45,18.39,18.45,9400.0
2005-03-07 15:10:00,18.44,18.46,18.42,18.44,9900.0,18.44,18.46,18.42,18.44,9900.0
2005-03-07 15:20:00,18.44,18.47,18.42,18.44,15800.0,18.44,18.47,18.42,18.44,15800.0
2005-03-07 15:30:00,18.43,18.44,18.37,18.4,32500.0,18.43,18.44,18.37,18.4,32500.0
2005-03-07 15:40:00,18.4,18.4,18.36,18.36,16100.0,18.4,18.4,18.36,18.36,16100.0
2005-03-07 15:50:00,18.37,18.41,18.35,18.39,98000.0,18.37,18.41,18.35,18.39,98000.0
2005-03-08 09:30:00,18.3,18.43,18.29,18.35,44400.0,18.3,18.43,18.29,18.35,44400.0
2005-03-08 09:40:00,18.35,18.46,18.34,18.35,17600.0,18.35,18.46,18.34,18.35,17600.0
2005-03-08 09:50:00,18.32,18.32,18.19,18.29,13600.0,18.32,18.32,18.19,18.29,13600.0
2005-03-08 10:00:00,18.28,18.39,18.26,18.39,31300.0,18.28,18.39,18.26,18.39,31300.0
2005-03-08 10:10:00,18.36,18.49,18.36,18.48,22400.0,18.36,18.49,18.36,18.48,22400.0
2005-03-08 10:20:00,18.48,18.52,18.4,18.49,16800.0,18.48,18.52,18.4,18.49,16800.0
2005-03-08 10:30:00,18.5,18.53,18.44,18.44,59400.0,18.5,18.53,18.44,18.44,59400.0
2005-03-08 10:40:00,18.44,18.45,18.38,18.38,17100.0,18.44,18.45,18.38,18.38,17100.0
2005-03-08 10:50:00,18.4,18.4,18.32,18.34,5300.0,18.4,18.4,18.32,18.34,5300.0
2005-03-08 11:00:00,18.35,18.35,18.22,18.24,12600.0,18.35,18.35,18.22,18.24,12600.0
2005-03-08 11:10:00,18.24,18.29,18.23,18.25,11500.0,18.24,18.29,18.23,18.25,11500.0
2005-03-08 11:20:00,18.25,18.26,18.25,18.25,5200.0,18.25,18.26,18.25,18.25,5200.0
2005-03-08 11:30:00,18.25,18.26,18.25,18.25,6100.0,18.25,18.26,18.25,18.25,6100.0
2005-03-08 11:40:00,18.25,18.25,18.21,18.23,8700.0,18.25,18.25,18.21,18.23,8700.0
2005-03-08 11:50:00,18.22,18.23,18.12,18.12,7000.0,18.22,18.23,18.12,18.12,7000.0
2005-03-08 12:00:00,18.12,18.15,18.07,18.1,71900.0,18.12,18.15,18.07,18.1,71900.0
2005-03-08 12:10:00,18.1,18.1,18.09,18.09,45700.0,18.1,18.1,18.09,18.09,45700.0
2005-03-08 12:20:00,18.2,18.2,18.1,18.15,50300.0,18.2,18.2,18.1,18.15,50300.0
2005-03-08 12:30:00,18.13,18.16,18.09,18.16,10500.0,18.13,18.16,18.09,18.16,10500.0
2005-03-08 12:40:00,18.16,18.17,18.09,18.09,3300.0,18.16,18.17,18.09,18.09,3300.0
2005-03-08 12:50:00,18.09,18.17,18.07,18.15,27400.0,18.09,18.17,18.07,18.15,27400.0
2005-03-08 13:00:00,18.17,18.21,18.15,18.18,25200.0,18.17,18.21,18.15,18.18,25200.0
2005-03-08 13:10:00,18.19,18.21,18.19,18.2,20000.0,18.19,18.21,18.19,18.2,20000.0
2005-03-08 13:20:00,18.19,18.19,18.16,18.17,2900.0,18.19,18.19,18.16,18.17,2900.0
2005-03-08 13:30:00,18.17,18.18,18.16,18.16,5000.0,18.17,18.18,18.16,18.16,5000.0
2005-03-08 13:40:00,18.17,18.17,18.12,18.13,5800.0,18.17,18.17,18.12,18.13,5800.0
2005-03-08 13:50:00,18.12,18.13,18.1,18.1,8500.0,18.12,18.13,18.1,18.1,8500.0
2005-03-08 14:00:00,18.1,18.19,18.1,18.19,11000.0,18.1,18.19,18.1,18.19,11000.0
2005-03-08 14:10:00,18.17,18.2,18.17,18.18,15400.0,18.17,18.2,18.17,18.18,15400.0
2005-03-08 14:20:00,18.18,18.2,18.18,18.19,7300.0,18.18,18.2,18.18,18.19,7300.0
2005-03-08 14:30:00,18.2,18.2,18.15,18.17,8500.0,18.2,18.2,18.15,18.17,8500.0
2005-03-08 14:40:00,18.17,18.17,18.11,18.11,5400.0,18.17,18.17,18.11,18.11,5400.0
2005-03-08 14:50:00,18.12,18.14,18.07,18.14,8100.0,18.12,18.14,18.07,18.14,8100.0
2005-03-08 15:00:00,18.14,18.14,18.08,18.09,6600.0,18.14,18.14,18.08,18.09,6600.0
2005-03-08 15:10:00,18.1,18.2,18.09,18.2,20700.0,18.1,18.2,18.09,18.2,20700.0
2005-03-08 15:20:00,18.2,18.22,18.18,18.2,70000.0,18.2,18.22,18.18,18.2,70000.0
2005-03-08 15:30:00,18.2,18.21,18.18,18.2,61200.0,18.2,18.21,18.18,18.2,61200.0
2005-03-08 15:40:00,18.2,18.23,18.2,18.21,24600.0,18.2,18.23,18.2,18.21,24600.0
2005-03-08 15:50:00,18.21,18.27,18.21,18.21,108000.0,18.21,18.27,18.21,18.21,108000.0
2005-03-09 09:30:00,18.14,18.32,18.14,18.32,69500.0,18.14,18.32,18.14,18.32,69500.0
2005-03-09 09:40:00,18.32,18.36,18.31,18.34,9000.0,18.32,18.36,18.31,18.34,9000.0
2005-03-09 09:50:00,18.36,18.37,18.31,18.35,44900.0,18.36,18.37,18.31,18.35,44900.0
2005-03-09 10:00:00,18.34,18.35,18.32,18.32,6100.0,18.34,18.35,18.32,18.32,6100.0
2005-03-09 10:10:00,18.35,18.38,18.31,18.38,21400.0,18.35,18.38,18.31,18.38,21400.0
2005-03-09 10:20:00,18.37,18.45,18.35,18.41,26200.0,18.37,18.45,18.35,18.41,26200.0
2005-03-09 10:30:00,18.41,18.51,18.41,18.49,29100.0,18.41,18.51,18.41,18.49,29100.0
2005-03-09 10:40:00,18.47,18.5,18.42,18.5,41100.0,18.47,18.5,18.42,18.5,41100.0
2005-03-09 10:50:00,18.5,18.53,18.43,18.47,30900.0,18.5,18.53,18.43,18.47,30900.0
2005-03-09 11:00:00,18.49,18.51,18.38,18.38,20700.0,18.49,18.51,18.38,18.38,20700.0
2005-03-09 11:10:00,18.38,18.42,18.34,18.42,8900.0,18.38,18.42,18.34,18.42,8900.0
2005-03-09 11:20:00,18.44,18.53,18.44,18.48,10200.0,18.44,18.53,18.44,18.48,10200.0
2005-03-09 11:30:00,18.48,18.56,18.48,18.51,14000.0,18.48,18.56,18.48,18.51,14000.0
2005-03-09 11:40:00,18.53,18.54,18.5,18.54,5300.0,18.53,18.54,18.5,18.54,5300.0
2005-03-09 11:50:00,18.54,18.55,18.53,18.53,5600.0,18.54,18.55,18.53,18.53,5600.0
2005-03-09 12:00:00,18.54,18.54,18.41,18.41,11800.0,18.54,18.54,18.41,18.41,11800.0
2005-03-09 12:10:00,18.41,18.41,18.33,18.33,7600.0,18.41,18.41,18.33,18.33,7600.0
2005-03-09 12:20:00,18.33,18.33,18.3,18.3,4800.0,18.33,18.33,18.3,18.3,4800.0
2005-03-09 12:30:00,18.29,18.31,18.29,18.31,32900.0,18.29,18.31,18.29,18.31,32900.0
2005-03-09 12:40:00,18.31,18.31,18.26,18.27,12900.0,18.31,18.31,18.26,18.27,12900.0
2005-03-09 12:50:00,18.26,18.27,18.12,18.14,15400.0,18.26,18.27,18.12,18.14,15400.0
2005-03-09 13:00:00,18.13,18.27,18.13,18.27,23400.0,18.13,18.27,18.13,18.27,23400.0
2005-03-09 13:10:00,18.29,18.29,18.25,18.25,17900.0,18.29,18.29,18.25,18.25,17900.0
2005-03-09 13:20:00,18.23,18.27,18.21,18.22,17100.0,18.23,18.27,18.21,18.22,17100.0
2005-03-09 13:30:00,18.22,18.29,18.22,18.26,16100.0,18.22,18.29,18.22,18.26,16100.0
2005-03-09 13:40:00,18.28,18.31,18.23,18.3,9500.0,18.28,18.31,18.23,18.3,9500.0
2005-03-09 13:50:00,18.29,18.33,18.28,18.3,15800.0,18.29,18.33,18.28,18.3,15800.0
2005-03-09 14:00:00,18.3,18.32,18.27,18.27,8800.0,18.3,18.32,18.27,18.27,8800.0
2005-03-09 14:10:00,18.29,18.29,18.25,18.26,14700.0,18.29,18.29,18.25,18.26,14700.0
2005-03-09 14:20:00,18.29,18.3,18.18,18.25,23600.0,18.29,18.3,18.18,18.25,23600.0
2005-03-09 14:30:00,18.28,18.3,18.24,18.25,6700.0,18.28,18.3,18.24,18.25,6700.0
2005-03-09 14:40:00,18.25,18.29,18.25,18.29,5200.0,18.25,18.29,18.25,18.29,5200.0
2005-03-09 14:50:00,18.28,18.28,18.25,18.25,4800.0,18.28,18.28,18.25,18.25,4800.0
2005-03-09 15:00:00,18.27,18.29,18.25,18.27,6500.0,18.27,18.29,18.25,18.27,6500.0
2005-03-09 15:10:00,18.27,18.29,18.2,18.28,21900.0,18.27,18.29,18.2,18.28,21900.0
2005-03-09 15:20:00,18.28,18.3,18.28,18.3,7700.0,18.28,18.3,18.28,18.3,7700.0
2005-03-09 15:30:00,18.29,18.3,18.27,18.27,6300.0,18.29,18.3,18.27,18.27,6300.0
2005-03-09 15:40:00,18.27,18.27,18.23,18.23,15400.0,18.27,18.27,18.23,18.23,15400.0
2005-03-09 15:50:00,18.21,18.24,18.18,18.2,34000.0,18.21,18.24,18.18,18.2,34000.0
2005-03-10 09:30:00,18.2,18.37,18.2,18.33,28100.0,18.2,18.37,18.2,18.33,28100.0
2005-03-10 09:40:00,18.31,18.32,18.3,18.3,12600.0,18.31,18.32,18.3,18.3,12600.0
2005-03-10 09:50:00,18.3,18.35,18.3,18.35,6700.0,18.3,18.35,18.3,18.35,6700.0
2005-03-10 10:00:00,18.34,18.36,18.31,18.33,5300.0,18.34,18.36,18.31,18.33,5300.0
2005-03-10 10:10:00,18.3,18.34,18.26,18.29,13000.0,18.3,18.34,18.26,18.29,13000.0
2005-03-10 10:20:00,18.31,18.31,18.25,18.27,4600.0,18.31,18.31,18.25,18.27,4600.0
2005-03-10 10:30:00,18.28,18.28,18.21,18.23,5600.0,18.28,18.28,18.21,18.23,5600.0
2005-03-10 10:40:00,18.23,18.23,18.2,18.2,8700.0,18.23,18.23,18.2,18.2,8700.0
2005-03-10 10:50:00,18.2,18.21,18.2,18.2,7500.0,18.2,18.21,18.2,18.2,7500.0
2005-03-10 11:00:00,18.2,18.2,18.19,18.19,24200.0,18.2,18.2,18.19,18.19,24200.0
2005-03-10 11:10:00,18.18,18.18,18.15,18.16,13600.0,18.18,18.18,18.15,18.16,13600.0
2005-03-10 11:20:00,18.16,18.16,18.14,18.16,8700.0,18.16,18.16,18.14,18.16,8700.0
2005-03-10 11:30:00,18.15,18.2,18.15,18.16,15300.0,18.15,18.2,18.15,18.16,15300.0
2005-03-10 11:40:00,18.15,18.2,18.15,18.19,12100.0,18.15,18.2,18.15,18.19,12100.0
2005-03-10 11:50:00,18.2,18.22,18.12,18.16,27700.0,18.2,18.22,18.12,18.16,27700.0
2005-03-10 12:00:00,18.14,18.15,18.1,18.1,16000.0,18.14,18.15,18.1,18.1,16000.0
2005-03-10 12:10:00,18.11,18.12,18.1,18.1,7800.0,18.11,18.12,18.1,18.1,7800.0
2005-03-10 12:20:00,18.1,18.11,18.09,18.11,35700.0,18.1,18.11,18.09,18.11,35700.0
2005-03-10 12:30:00,18.12,18.16,18.11,18.11,12200.0,18.12,18.16,18.11,18.11,12200.0
2005-03-10 12:40:00,18.11,18.12,18.06,18.06,8500.0,18.11,18.12,18.06,18.06,8500.0
2005-03-10 12:50:00,18.07,18.1,18.07,18.1,8500.0,18.07,18.1,18.07,18.1,8500.0
2005-03-10 13:00:00,18.1,18.11,18.09,18.09,7600.0,18.1,18.11,18.09,18.09,7600.0
2005-03-10 13:10:00,18.09,18.09,18.08,18.08,11600.0,18.09,18.09,18.08,18.08,11600.0
2005-03-10 13:20:00,18.08,18.11,18.08,18.09,14100.0,18.08,18.11,18.08,18.09,14100.0
2005-03-10 13:30:00,18.08,18.11,18.07,18.11,20600.0,18.08,18.11,18.07,18.11,20600.0
2005-03-10 13:40:00,18.11,18.16,18.09,18.15,19700.0,18.11,18.16,18.09,18.15,19700.0
2005-03-10 13:50:00,18.13,18.16,18.1,18.13,16500.0,18.13,18.16,18.1,18.13,16500.0
2005-03-10 14:00:00,18.13,18.13,18.11,18.11,3900.0,18.13,18.13,18.11,18.11,3900.0
2005-03-10 14:10:00,18.11,18.11,18.06,18.07,7800.0,18.11,18.11,18.06,18.07,7800.0
2005-03-10 14:20:00,18.06,18.06,18.01,18.01,14100.0,18.06,18.06,18.01,18.01,14100.0
2005-03-10 14:30:00,18.03,18.03,17.99,18.01,11900.0,18.03,18.03,17.99,18.01,11900.0
2005-03-10 14:40:00,18.01,18.05,18.01,18.04,8400.0,18.01,18.05,18.01,18.04,8400.0
2005-03-10 14:50:00,18.04,18.06,18.04,18.05,7200.0,18.04,18.06,18.04,18.05,7200.0
2005-03-10 15:00:00,18.05,18.07,18.0,18.01,62000.0,18.05,18.07,18.0,18.01,62000.0
2005-03-10 15:10:00,18.01,18.03,18.0,18.01,14600.0,18.01,18.03,18.0,18.01,14600.0
2005-03-10 15:20:00,18.01,18.01,18.0,18.01,26700.0,18.01,18.01,18.0,18.01,26700.0
2005-03-10 15:30:00,18.01,18.01,18.0,18.0,35500.0,18.01,18.01,18.0,18.0,35500.0
2005-03-10 15:40:00,18.01,18.01,17.98,18.0,62600.0,18.01,18.01,17.98,18.0,62600.0
2005-03-10 15:50:00,18.0,18.02,17.99,18.02,81800.0,18.0,18.02,17.99,18.02,81800.0
2005-03-11 09:30:00,18.0,18.13,18.0,18.07,29700.0,18.0,18.13,18.0,18.07,29700.0
2005-03-11 09:40:00,18.07,18.23,18.06,18.22,11100.0,18.07,18.23,18.06,18.22,11100.0
2005-03-11 09:50:00,18.22,18.38,18.2,18.29,23900.0,18.22,18.38,18.2,18.29,23900.0
2005-03-11 10:00:00,18.3,18.37,18.29,18.3,42100.0,18.3,18.37,18.29,18.3,42100.0
2005-03-11 10:10:00,18.3,18.32,18.2,18.24,10000.0,18.3,18.32,18.2,18.24,10000.0
2005-03-11 10:20:00,18.24,18.3,18.23,18.3,7900.0,18.24,18.3,18.23,18.3,7900.0
2005-03-11 10:30:00,18.3,18.3,18.16,18.19,11400.0,18.3,18.3,18.16,18.19,11400.0
2005-03-11 10:40:00,18.21,18.23,18.18,18.18,6600.0,18.21,18.23,18.18,18.18,6600.0
2005-03-11 10:50:00,18.19,18.19,18.05,18.06,11900.0,18.19,18.19,18.05,18.06,11900.0
2005-03-11 11:00:00,18.06,18.06,17.97,18.0,14900.0,18.06,18.06,17.97,18.0,14900.0
2005-03-11 11:10:00,18.0,18.05,18.0,18.02,21400.0,18.0,18.05,18.0,18.02,21400.0
2005-03-11 11:20:00,18.03,18.03,17.96,17.97,15600.0,18.03,18.03,17.96,17.97,15600.0
2005-03-11 11:30:00,17.97,17.99,17.95,17.97,4200.0,17.97,17.99,17.95,17.97,4200.0
2005-03-11 11:40:00,17.97,18.02,17.96,18.0,15500.0,17.97,18.02,17.96,18.0,15500.0
2005-03-11 11:50:00,18.01,18.01,17.98,18.01,15300.0,18.01,18.01,17.98,18.01,15300.0
2005-03-11 12:00:00,18.0,18.0,17.96,17.99,4600.0,18.0,18.0,17.96,17.99,4600.0
2005-03-11 12:10:00,17.99,18.02,17.98,18.01,7600.0,17.99,18.02,17.98,18.01,7600.0
2005-03-11 12:20:00,18.01,18.02,18.01,18.01,9700.0,18.01,18.02,18.01,18.01,9700.0
2005-03-11 12:30:00,18.02,18.02,17.99,18.0,2000.0,18.02,18.02,17.99,18.0,2000.0
2005-03-11 12:40:00,17.99,18.0,17.99,18.0,1600.0,17.99,18.0,17.99,18.0,1600.0
2005-03-11 12:50:00,17.99,17.99,17.96,17.99,5600.0,17.99,17.99,17.96,17.99,5600.0
2005-03-11 13:00:00,17.99,18.0,17.97,17.98,2700.0,17.99,18.0,17.97,17.98,2700.0
2005-03-11 13:10:00,17.99,17.99,17.97,17.99,2300.0,17.99,17.99,17.97,17.99,2300.0
2005-03-11 13:20:00,17.99,18.04,17.96,18.04,14700.0,17.99,18.04,17.96,18.04,14700.0
2005-03-11 13:30:00,18.04,18.07,17.95,17.97,38600.0,18.04,18.07,17.95,17.97,38600.0
2005-03-11 13:40:00,17.97,17.97,17.85,17.88,38500.0,17.97,17.97,17.85,17.88,38500.0
2005-03-11 13:50:00,17.86,17.94,17.86,17.92,28100.0,17.86,17.94,17.86,17.92,28100.0
2005-03-11 14:00:00,17.93,17.98,17.92,17.96,20000.0,17.93,17.98,17.92,17.96,20000.0
2005-03-11 14:10:00,17.96,18.03,17.96,18.03,24200.0,17.96,18.03,17.96,18.03,24200.0
2005-03-11 14:20:00,18.02,18.02,18.0,18.01,37900.0,18.02,18.02,18.0,18.01,37900.0
2005-03-11 14:30:00,18.0,18.01,17.96,17.99,40500.0,18.0,18.01,17.96,17.99,40500.0
2005-03-11 14:40:00,17.99,18.01,17.98,18.0,9700.0,17.99,18.01,17.98,18.0,9700.0
2005-03-11 14:50:00,18.0,18.04,17.98,18.01,11400.0,18.0,18.04,17.98,18.01,11400.0
2005-03-11 15:00:00,18.01,18.01,17.92,17.98,16400.0,18.01,18.01,17.92,17.98,16400.0
2005-03-11 15:10:00,17.98,17.99,17.95,17.96,19200.0,17.98,17.99,17.95,17.96,19200.0
2005-03-11 15:20:00,17.95,17.95,17.91,17.93,15000.0,17.95,17.95,17.91,17.93,15000.0
2005-03-11 15:30:00,17.94,17.94,17.9,17.94,18400.0,17.94,17.94,17.9,17.94,18400.0
2005-03-11 15:40:00,17.94,17.98,17.93,17.96,28800.0,17.94,17.98,17.93,17.96,28800.0
2005-03-11 15:50:00,17.96,17.98,17.91,17.95,25200.0,17.96,17.98,17.91,17.95,25200.0
2005-03-14 09:30:00,18.0,18.18,17.9,18.15,37000.0,18.0,18.18,17.9,18.15,37000.0
2005-03-14 09:40:00,18.12,18.14,18.01,18.04,23700.0,18.12,18.14,18.01,18.04,23700.0
2005-03-14 09:50:00,18.03,18.16,18.01,18.15,10100.0,18.03,18.16,18.01,18.15,10100.0
2005-03-14 10:00:00,18.15,18.24,18.12,18.24,69500.0,18.15,18.24,18.12,18.24,69500.0
2005-03-14 10:10:00,18.25,18.37,18.19,18.32,23900.0,18.25,18.37,18.19,18.32,23900.0
2005-03-14 10:20:00,18.34,18.37,18.29,18.35,25500.0,18.34,18.37,18.29,18.35,25500.0
2005-03-14 10:30:00,18.35,18.42,18.3,18.36,34500.0,18.35,18.42,18.3,18.36,34500.0
2005-03-14 10:40:00,18.35,18.36,18.22,18.26,73700.0,18.35,18.36,18.22,18.26,73700.0
2005-03-14 10:50:00,18.26,18.31,18.23,18.31,49100.0,18.26,18.31,18.23,18.31,49100.0
2005-03-14 11:00:00,18.3,18.32,18.28,18.28,12300.0,18.3,18.32,18.28,18.28,12300.0
2005-03-14 11:10:00,18.28,18.29,18.26,18.27,14100.0,18.28,18.29,18.26,18.27,14100.0
2005-03-14 11:20:00,18.28,18.28,18.25,18.25,13200.0,18.28,18.28,18.25,18.25,13200.0
2005-03-14 11:30:00,18.25,18.26,18.23,18.23,33800.0,18.25,18.26,18.23,18.23,33800.0
2005-03-14 11:40:00,18.23,18.25,18.18,18.2,25100.0,18.23,18.25,18.18,18.2,25100.0
2005-03-14 11:50:00,18.21,18.25,18.19,18.24,38700.0,18.21,18.25,18.19,18.24,38700.0
2005-03-14 12:00:00,18.21,18.24,18.21,18.24,19000.0,18.21,18.24,18.21,18.24,19000.0
2005-03-14 12:10:00,18.24,18.24,18.18,18.19,11700.0,18.24,18.24,18.18,18.19,11700.0
2005-03-14 12:20:00,18.2,18.21,18.19,18.21,8400.0,18.2,18.21,18.19,18.21,8400.0
2005-03-14 12:30:00,18.2,18.21,18.16,18.18,12700.0,18.2,18.21,18.16,18.18,12700.0
2005-03-14 12:40:00,18.18,18.21,18.18,18.2,8200.0,18.18,18.21,18.18,18.2,8200.0
2005-03-14 12:50:00,18.18,18.2,18.16,18.17,6200.0,18.18,18.2,18.16,18.17,6200.0
2005-03-14 13:00:00,18.16,18.2,18.14,18.18,9800.0,18.16,18.2,18.14,18.18,9800.0
2005-03-14 13:10:00,18.16,18.2,18.15,18.15,7400.0,18.16,18.2,18.15,18.15,7400.0
2005-03-14 13:20:00,18.15,18.17,18.14,18.16,11500.0,18.15,18.17,18.14,18.16,11500.0
2005-03-14 13:30:00,18.16,18.22,18.16,18.2,30200.0,18.16,18.22,18.16,18.2,30200.0
2005-03-14 13:40:00,18.19,18.22,18.18,18.19,32200.0,18.19,18.22,18.18,18.19,32200.0
2005-03-14 13:50:00,18.19,18.21,18.19,18.2,6700.0,18.19,18.21,18.19,18.2,6700.0
2005-03-14 14:00:00,18.2,18.25,18.2,18.22,68400.0,18.2,18.25,18.2,18.22,68400.0
2005-03-14 14:10:00,18.2,18.21,18.16,18.19,7300.0,18.2,18.21,18.16,18.19,7300.0
2005-03-14 14:20:00,18.18,18.18,18.15,18.16,4900.0,18.18,18.18,18.15,18.16,4900.0
2005-03-14 14:30:00,18.15,18.16,18.13,18.16,9300.0,18.15,18.16,18.13,18.16,9300.0
2005-03-14 14:40:00,18.15,18.2,18.12,18.12,12700.0,18.15,18.2,18.12,18.12,12700.0
2005-03-14 14:50:00,18.1,18.14,18.07,18.12,12600.0,18.1,18.14,18.07,18.12,12600.0
2005-03-14 15:00:00,18.11,18.17,18.11,18.15,14100.0,18.11,18.17,18.11,18.15,14100.0
2005-03-14 15:10:00,18.15,18.22,18.14,18.22,16500.0,18.15,18.22,18.14,18.22,16500.0
2005-03-14 15:20:00,18.2,18.22,18.2,18.22,42800.0,18.2,18.22,18.2,18.22,42800.0
2005-03-14 15:30:00,18.22,18.25,18.18,18.18,14700.0,18.22,18.25,18.18,18.18,14700.0
2005-03-14 15:40:00,18.18,18.2,18.11,18.2,20100.0,18.18,18.2,18.11,18.2,20100.0
2005-03-14 15:50:00,18.19,18.21,18.17,18.2,36700.0,18.19,18.21,18.17,18.2,36700.0
2005-03-15 09:30:00,18.17,18.37,18.09,18.23,35500.0,18.17,18.37,18.09,18.23,35500.0
2005-03-15 09:40:00,18.22,18.22,18.18,18.22,11400.0,18.22,18.22,18.18,18.22,11400.0
2005-03-15 09:50:00,18.19,18.19,18.14,18.16,16800.0,18.19,18.19,18.14,18.16,16800.0
2005-03-15 10:00:00,18.16,18.17,18.05,18.14,36300.0,18.16,18.17,18.05,18.14,36300.0
2005-03-15 10:10:00,18.13,18.13,18.08,18.09,16500.0,18.13,18.13,18.08,18.09,16500.0
2005-03-15 10:20:00,18.09,18.09,18.0,18.03,18800.0,18.09,18.09,18.0,18.03,18800.0
2005-03-15 10:30:00,18.03,18.07,18.0,18.01,18400.0,18.03,18.07,18.0,18.01,18400.0
2005-03-15 10:40:00,18.0,18.08,18.0,18.08,12500.0,18.0,18.08,18.0,18.08,12500.0
2005-03-15 10:50:00,18.07,18.08,18.04,18.04,8100.0,18.07,18.08,18.04,18.04,8100.0
2005-03-15 11:00:00,18.05,18.08,18.03,18.04,17900.0,18.05,18.08,18.03,18.04,17900.0
2005-03-15 11:10:00,18.05,18.07,18.03,18.03,4100.0,18.05,18.07,18.03,18.03,4100.0
2005-03-15 11:20:00,18.04,18.04,18.0,18.01,4700.0,18.04,18.04,18.0,18.01,4700.0
2005-03-15 11:30:00,18.0,18.0,17.93,17.93,12300.0,18.0,18.0,17.93,17.93,12300.0
2005-03-15 11:40:00,17.94,18.01,17.92,18.01,8300.0,17.94,18.01,17.92,18.01,8300.0
2005-03-15 11:50:00,17.97,17.99,17.93,17.93,5000.0,17.97,17.99,17.93,17.93,5000.0
2005-03-15 12:00:00,17.92,17.95,17.9,17.92,7600.0,17.92,17.95,17.9,17.92,7600.0
2005-03-15 12:10:00,17.91,17.93,17.9,17.91,13200.0,17.91,17.93,17.9,17.91,13200.0
2005-03-15 12:20:00,17.9,17.95,17.9,17.93,13700.0,17.9,17.95,17.9,17.93,13700.0
2005-03-15 12:30:00,17.92,17.96,17.92,17.94,10600.0,17.92,17.96,17.92,17.94,10600.0
2005-03-15 12:40:00,17.95,18.11,17.94,18.06,24300.0,17.95,18.11,17.94,18.06,24300.0
2005-03-15 12:50:00,18.06,18.06,17.95,17.97,5000.0,18.06,18.06,17.95,17.97,5000.0
2005-03-15 13:00:00,17.96,17.98,17.94,17.94,48500.0,17.96,17.98,17.94,17.94,48500.0
2005-03-15 13:10:00,17.94,17.95,17.9,17.93,24700.0,17.94,17.95,17.9,17.93,24700.0
2005-03-15 13:20:00,17.91,17.95,17.91,17.91,50600.0,17.91,17.95,17.91,17.91,50600.0
2005-03-15 13:30:00,17.91,17.96,17.89,17.9,36900.0,17.91,17.96,17.89,17.9,36900.0
2005-03-15 13:40:00,17.9,17.9,17.85,17.85,38600.0,17.9,17.9,17.85,17.85,38600.0
2005-03-15 13:50:00,17.85,17.94,17.85,17.93,25600.0,17.85,17.94,17.85,17.93,25600.0
2005-03-15 14:00:00,17.92,18.05,17.91,18.02,16500.0,17.92,18.05,17.91,18.02,16500.0
2005-03-15 14:10:00,18.02,18.02,17.94,17.97,14200.0,18.02,18.02,17.94,17.97,14200.0
2005-03-15 14:20:00,17.99,18.07,17.91,18.07,32300.0,17.99,18.07,17.91,18.07,32300.0
2005-03-15 14:30:00,18.08,18.15,17.98,18.14,66800.0,18.08,18.15,17.98,18.14,66800.0
2005-03-15 14:40:00,18.14,18.17,18.1,18.14,53800.0,18.14,18.17,18.1,18.14,53800.0
2005-03-15 14:50:00,18.16,18.17,18.12,18.13,41800.0,18.16,18.17,18.12,18.13,41800.0
2005-03-15 15:00:00,18.13,18.14,18.12,18.13,21300.0,18.13,18.14,18.12,18.13,21300.0
2005-03-15 15:10:00,18.13,18.14,18.09,18.13,25500.0,18.13,18.14,18.09,18.13,25500.0
2005-03-15 15:20:00,18.13,18.14,18.1,18.13,18600.0,18.13,18.14,18.1,18.13,18600.0
2005-03-15 15:30:00,18.13,18.14,18.08,18.12,37900.0,18.13,18.14,18.08,18.12,37900.0
2005-03-15 15:40:00,18.12,18.14,18.08,18.14,32400.0,18.12,18.14,18.08,18.14,32400.0
2005-03-15 15:50:00,18.13,18.18,18.09,18.18,41700.0,18.13,18.18,18.09,18.18,41700.0
2005-03-16 09:30:00,18.06,18.28,18.01,18.16,14400.0,18.06,18.28,18.01,18.16,14400.0
2005-03-16 09:40:00,18.14,18.21,18.13,18.13,12600.0,18.14,18.21,18.13,18.13,12600.0
2005-03-16 09:50:00,18.15,18.23,18.13,18.21,10000.0,18.15,18.23,18.13,18.21,10000.0
2005-03-16 10:00:00,18.17,18.27,18.17,18.26,10100.0,18.17,18.27,18.17,18.26,10100.0
2005-03-16 10:10:00,18.24,18.28,18.21,18.22,6900.0,18.24,18.28,18.21,18.22,6900.0
2005-03-16 10:20:00,18.22,18.24,18.18,18.2,11100.0,18.22,18.24,18.18,18.2,11100.0
2005-03-16 10:30:00,18.21,18.25,18.15,18.17,29500.0,18.21,18.25,18.15,18.17,29500.0
2005-03-16 10:40:00,18.18,18.23,18.1,18.12,25200.0,18.18,18.23,18.1,18.12,25200.0
2005-03-16 10:50:00,18.13,18.18,18.1,18.15,23900.0,18.13,18.18,18.1,18.15,23900.0
2005-03-16 11:00:00,18.12,18.15,18.1,18.13,19500.0,18.12,18.15,18.1,18.13,19500.0
2005-03-16 11:10:00,18.13,18.18,18.13,18.14,16500.0,18.13,18.18,18.13,18.14,16500.0
2005-03-16 11:20:00,18.14,18.17,18.13,18.17,17800.0,18.14,18.17,18.13,18.17,17800.0
2005-03-16 11:30:00,18.17,18.17,18.13,18.13,14700.0,18.17,18.17,18.13,18.13,14700.0
2005-03-16 11:40:00,18.14,18.15,18.13,18.15,11900.0,18.14,18.15,18.13,18.15,11900.0
2005-03-16 11:50:00,18.14,18.14,18.12,18.14,15900.0,18.14,18.14,18.12,18.14,15900.0
2005-03-16 12:00:00,18.13,18.14,18.13,18.13,7600.0,18.13,18.14,18.13,18.13,7600.0
2005-03-16 12:10:00,18.13,18.14,18.11,18.13,12000.0,18.13,18.14,18.11,18.13,12000.0
2005-03-16 12:20:00,18.14,18.17,18.13,18.17,12500.0,18.14,18.17,18.13,18.17,12500.0
2005-03-16 12:30:00,18.17,18.2,18.14,18.2,11500.0,18.17,18.2,18.14,18.2,11500.0
2005-03-16 12:40:00,18.17,18.23,18.15,18.15,61000.0,18.17,18.23,18.15,18.15,61000.0
2005-03-16 12:50:00,18.17,18.26,18.17,18.25,14800.0,18.17,18.26,18.17,18.25,14800.0
2005-03-16 13:00:00,18.24,18.26,18.22,18.22,32400.0,18.24,18.26,18.22,18.22,32400.0
2005-03-16 13:10:00,18.23,18.27,18.23,18.25,13200.0,18.23,18.27,18.23,18.25,13200.0
2005-03-16 13:20:00,18.26,18.28,18.25,18.25,9800.0,18.26,18.28,18.25,18.25,9800.0
2005-03-16 13:30:00,18.27,18.29,18.23,18.29,12700.0,18.27,18.29,18.23,18.29,12700.0
2005-03-16 13:40:00,18.3,18.3,18.28,18.3,12500.0,18.3,18.3,18.28,18.3,12500.0
2005-03-16 13:50:00,18.29,18.3,18.25,18.25,23200.0,18.29,18.3,18.25,18.25,23200.0
2005-03-16 14:00:00,18.25,18.27,18.19,18.19,11300.0,18.25,18.27,18.19,18.19,11300.0
2005-03-16 14:10:00,18.19,18.19,18.16,18.16,15300.0,18.19,18.19,18.16,18.16,15300.0
2005-03-16 14:20:00,18.17,18.17,18.14,18.16,6500.0,18.17,18.17,18.14,18.16,6500.0
2005-03-16 14:30:00,18.14,18.14,18.13,18.13,3600.0,18.14,18.14,18.13,18.13,3600.0
2005-03-16 14:40:00,18.14,18.14,18.13,18.13,7400.0,18.14,18.14,18.13,18.13,7400.0
2005-03-16 14:50:00,18.13,18.17,18.13,18.14,31300.0,18.13,18.17,18.13,18.14,31300.0
2005-03-16 15:00:00,18.15,18.17,18.13,18.17,8500.0,18.15,18.17,18.13,18.17,8500.0
2005-03-16 15:10:00,18.16,18.16,18.13,18.13,12100.0,18.16,18.16,18.13,18.13,12100.0
2005-03-16 15:20:00,18.13,18.14,18.13,18.13,11500.0,18.13,18.14,18.13,18.13,11500.0
2005-03-16 15:30:00,18.13,18.14,18.13,18.13,18400.0,18.13,18.14,18.13,18.13,18400.0
2005-03-16 15:40:00,18.13,18.14,18.13,18.13,24700.0,18.13,18.14,18.13,18.13,24700.0
2005-03-16 15:50:00,18.13,18.16,18.13,18.14,59600.0,18.13,18.16,18.13,18.14,59600.0
2005-03-17 09:30:00,18.29,18.35,18.16,18.17,29900.0,18.29,18.35,18.16,18.17,29900.0
2005-03-17 09:40:00,18.18,18.19,18.17,18.18,9800.0,18.18,18.19,18.17,18.18,9800.0
2005-03-17 09:50:00,18.18,18.22,18.16,18.16,17800.0,18.18,18.22,18.16,18.16,17800.0
2005-03-17 10:00:00,18.17,18.2,18.15,18.2,24200.0,18.17,18.2,18.15,18.2,24200.0
2005-03-17 10:10:00,18.21,18.22,18.18,18.22,22900.0,18.21,18.22,18.18,18.22,22900.0
2005-03-17 10:20:00,18.21,18.25,18.19,18.24,10300.0,18.21,18.25,18.19,18.24,10300.0
2005-03-17 10:30:00,18.24,18.24,18.19,18.2,9700.0,18.24,18.24,18.19,18.2,9700.0
2005-03-17 10:40:00,18.2,18.2,18.18,18.19,26500.0,18.2,18.2,18.18,18.19,26500.0
2005-03-17 10:50:00,18.19,18.29,18.18,18.29,16300.0,18.19,18.29,18.18,18.29,16300.0
2005-03-17 11:00:00,18.3,18.33,18.25,18.33,13400.0,18.3,18.33,18.25,18.33,13400.0
2005-03-17 11:10:00,18.32,18.33,18.3,18.32,14800.0,18.32,18.33,18.3,18.32,14800.0
2005-03-17 11:20:00,18.32,18.33,18.32,18.33,7500.0,18.32,18.33,18.32,18.33,7500.0
2005-03-17 11:30:00,18.32,18.34,18.32,18.33,8800.0,18.32,18.34,18.32,18.33,8800.0
2005-03-17 11:40:00,18.33,18.33,18.32,18.32,6200.0,18.33,18.33,18.32,18.32,6200.0
2005-03-17 11:50:00,18.32,18.33,18.32,18.32,6200.0,18.32,18.33,18.32,18.32,6200.0
2005-03-17 12:00:00,18.32,18.33,18.25,18.25,12000.0,18.32,18.33,18.25,18.25,12000.0
2005-03-17 12:10:00,18.25,18.29,18.24,18.29,12600.0,18.25,18.29,18.24,18.29,12600.0
2005-03-17 12:20:00,18.28,18.39,18.28,18.38,21300.0,18.28,18.39,18.28,18.38,21300.0
2005-03-17 12:30:00,18.38,18.38,18.37,18.37,10300.0,18.38,18.38,18.37,18.37,10300.0
2005-03-17 12:40:00,18.38,18.38,18.34,18.34,11900.0,18.38,18.38,18.34,18.34,11900.0
2005-03-17 12:50:00,18.34,18.34,18.33,18.33,2700.0,18.34,18.34,18.33,18.33,2700.0
2005-03-17 13:00:00,18.33,18.33,18.26,18.26,105000.0,18.33,18.33,18.26,18.26,105000.0
2005-03-17 13:10:00,18.26,18.26,18.16,18.19,17300.0,18.26,18.26,18.16,18.19,17300.0
2005-03-17 13:20:00,18.19,18.21,18.19,18.19,6200.0,18.19,18.21,18.19,18.19,6200.0
2005-03-17 13:30:00,18.19,18.19,18.15,18.15,11500.0,18.19,18.19,18.15,18.15,11500.0
2005-03-17 13:40:00,18.16,18.18,18.15,18.16,11100.0,18.16,18.18,18.15,18.16,11100.0
2005-03-17 13:50:00,18.16,18.17,18.13,18.14,14400.0,18.16,18.17,18.13,18.14,14400.0
2005-03-17 14:00:00,18.13,18.14,18.1,18.13,24900.0,18.13,18.14,18.1,18.13,24900.0
2005-03-17 14:10:00,18.12,18.21,18.12,18.2,13400.0,18.12,18.21,18.12,18.2,13400.0
2005-03-17 14:20:00,18.21,18.25,18.21,18.23,13800.0,18.21,18.25,18.21,18.23,13800.0
2005-03-17 14:30:00,18.23,18.23,18.2,18.21,5500.0,18.23,18.23,18.2,18.21,5500.0
2005-03-17 14:40:00,18.21,18.24,18.21,18.22,6300.0,18.21,18.24,18.21,18.22,6300.0
2005-03-17 14:50:00,18.21,18.22,18.2,18.21,4600.0,18.21,18.22,18.2,18.21,4600.0
2005-03-17 15:00:00,18.21,18.23,18.21,18.23,11900.0,18.21,18.23,18.21,18.23,11900.0
2005-03-17 15:10:00,18.23,18.23,18.21,18.21,7500.0,18.23,18.23,18.21,18.21,7500.0
2005-03-17 15:20:00,18.22,18.23,18.21,18.23,11200.0,18.22,18.23,18.21,18.23,11200.0
2005-03-17 15:30:00,18.22,18.23,18.2,18.22,13900.0,18.22,18.23,18.2,18.22,13900.0
2005-03-17 15:40:00,18.22,18.23,18.17,18.2,24300.0,18.22,18.23,18.17,18.2,24300.0
2005-03-17 15:50:00,18.19,18.25,18.17,18.18,57500.0,18.19,18.25,18.17,18.18,57500.0
2005-03-18 09:30:00,18.17,18.23,18.07,18.12,157200.0,18.17,18.23,18.07,18.12,157200.0
2005-03-18 09:40:00,18.11,18.12,18.09,18.12,13600.0,18.11,18.12,18.09,18.12,13600.0
2005-03-18 09:50:00,18.11,18.14,18.09,18.14,24600.0,18.11,18.14,18.09,18.14,24600.0
2005-03-18 10:00:00,18.11,18.17,18.11,18.17,9800.0,18.11,18.17,18.11,18.17,9800.0
2005-03-18 10:10:00,18.18,18.23,18.17,18.2,6200.0,18.18,18.23,18.17,18.2,6200.0
2005-03-18 10:20:00,18.19,18.2,18.17,18.18,3800.0,18.19,18.2,18.17,18.18,3800.0
2005-03-18 10:30:00,18.17,18.17,18.12,18.13,10300.0,18.17,18.17,18.12,18.13,10300.0
2005-03-18 10:40:00,18.13,18.16,18.06,18.06,11300.0,18.13,18.16,18.06,18.06,11300.0
2005-03-18 10:50:00,18.06,18.15,18.06,18.15,8900.0,18.06,18.15,18.06,18.15,8900.0
2005-03-18 11:00:00,18.15,18.18,18.14,18.16,3400.0,18.15,18.18,18.14,18.16,3400.0
2005-03-18 11:10:00,18.17,18.19,18.13,18.16,5000.0,18.17,18.19,18.13,18.16,5000.0
2005-03-18 11:20:00,18.16,18.21,18.15,18.18,10300.0,18.16,18.21,18.15,18.18,10300.0
2005-03-18 11:30:00,18.17,18.18,18.15,18.15,5100.0,18.17,18.18,18.15,18.15,5100.0
2005-03-18 11:40:00,18.15,18.17,18.13,18.15,4300.0,18.15,18.17,18.13,18.15,4300.0
2005-03-18 11:50:00,18.16,18.19,18.16,18.18,4200.0,18.16,18.19,18.16,18.18,4200.0
2005-03-18 12:00:00,18.19,18.19,18.14,18.15,11400.0,18.19,18.19,18.14,18.15,11400.0
2005-03-18 12:10:00,18.15,18.21,18.15,18.21,26700.0,18.15,18.21,18.15,18.21,26700.0
2005-03-18 12:20:00,18.21,18.21,18.2,18.2,4500.0,18.21,18.21,18.2,18.2,4500.0
2005-03-18 12:30:00,18.2,18.21,18.2,18.21,5300.0,18.2,18.21,18.2,18.21,5300.0
2005-03-18 12:40:00,18.2,18.21,18.15,18.2,15800.0,18.2,18.21,18.15,18.2,15800.0
2005-03-18 12:50:00,18.19,18.2,18.16,18.17,11100.0,18.19,18.2,18.16,18.17,11100.0
2005-03-18 13:00:00,18.15,18.17,18.13,18.15,18700.0,18.15,18.17,18.13,18.15,18700.0
2005-03-18 13:10:00,18.14,18.16,18.13,18.15,8400.0,18.14,18.16,18.13,18.15,8400.0
2005-03-18 13:20:00,18.15,18.16,18.15,18.15,2900.0,18.15,18.16,18.15,18.15,2900.0
2005-03-18 13:30:00,18.14,18.17,18.14,18.16,2600.0,18.14,18.17,18.14,18.16,2600.0
2005-03-18 13:40:00,18.15,18.17,18.13,18.16,14100.0,18.15,18.17,18.13,18.16,14100.0
2005-03-18 13:50:00,18.15,18.2,18.15,18.19,19200.0,18.15,18.2,18.15,18.19,19200.0
2005-03-18 14:00:00,18.21,18.24,18.14,18.15,19600.0,18.21,18.24,18.14,18.15,19600.0
2005-03-18 14:10:00,18.15,18.22,18.13,18.13,15600.0,18.15,18.22,18.13,18.13,15600.0
2005-03-18 14:20:00,18.13,18.19,18.13,18.16,14300.0,18.13,18.19,18.13,18.16,14300.0
2005-03-18 14:30:00,18.16,18.22,18.15,18.22,12100.0,18.16,18.22,18.15,18.22,12100.0
2005-03-18 14:40:00,18.21,18.25,18.21,18.24,15800.0,18.21,18.25,18.21,18.24,15800.0
2005-03-18 14:50:00,18.23,18.23,18.13,18.22,17300.0,18.23,18.23,18.13,18.22,17300.0
2005-03-18 15:00:00,18.19,18.21,18.14,18.14,17100.0,18.19,18.21,18.14,18.14,17100.0
2005-03-18 15:10:00,18.14,18.18,18.14,18.17,12200.0,18.14,18.18,18.14,18.17,12200.0
2005-03-18 15:20:00,18.17,18.21,18.15,18.19,14500.0,18.17,18.21,18.15,18.19,14500.0
2005-03-18 15:30:00,18.19,18.19,18.17,18.18,10900.0,18.19,18.19,18.17,18.18,10900.0
2005-03-18 15:40:00,18.17,18.23,18.17,18.19,17400.0,18.17,18.23,18.17,18.19,17400.0
2005-03-18 15:50:00,18.19,18.2,18.11,18.16,68300.0,18.19,18.2,18.11,18.16,68300.0
2005-03-21 09:30:00,18.04,18.25,18.02,18.24,44100.0,18.04,18.25,18.02,18.24,44100.0
2005-03-21 09:40:00,18.23,18.27,18.11,18.13,31900.0,18.23,18.27,18.11,18.13,31900.0
2005-03-21 09:50:00,18.12,18.15,18.12,18.12,29300.0,18.12,18.15,18.12,18.12,29300.0
2005-03-21 10:00:00,18.13,18.13,18.04,18.1,32300.0,18.13,18.13,18.04,18.1,32300.0
2005-03-21 10:10:00,18.09,18.1,18.0,18.0,68400.0,18.09,18.1,18.0,18.0,68400.0
2005-03-21 10:20:00,18.01,18.05,18.01,18.02,18400.0,18.01,18.05,18.01,18.02,18400.0
2005-03-21 10:30:00,18.02,18.05,18.0,18.03,36900.0,18.02,18.05,18.0,18.03,36900.0
2005-03-21 10:40:00,18.03,18.05,18.01,18.05,27200.0,18.03,18.05,18.01,18.05,27200.0
2005-03-21 10:50:00,18.04,18.09,18.04,18.06,17400.0,18.04,18.09,18.04,18.06,17400.0
2005-03-21 11:00:00,18.05,18.07,18.04,18.05,8600.0,18.05,18.07,18.04,18.05,8600.0
2005-03-21 11:10:00,18.05,18.07,18.04,18.07,66600.0,18.05,18.07,18.04,18.07,66600.0
2005-03-21 11:20:00,18.07,18.12,18.07,18.12,40300.0,18.07,18.12,18.07,18.12,40300.0
2005-03-21 11:30:00,18.12,18.15,18.12,18.13,22800.0,18.12,18.15,18.12,18.13,22800.0
2005-03-21 11:40:00,18.14,18.18,18.13,18.13,14700.0,18.14,18.18,18.13,18.13,14700.0
2005-03-21 11:50:00,18.13,18.14,18.12,18.14,16400.0,18.13,18.14,18.12,18.14,16400.0
2005-03-21 12:00:00,18.14,18.18,18.13,18.17,16900.0,18.14,18.18,18.13,18.17,16900.0
2005-03-21 12:10:00,18.17,18.17,18.14,18.16,18400.0,18.17,18.17,18.14,18.16,18400.0
2005-03-21 12:20:00,18.16,18.16,18.14,18.14,3400.0,18.16,18.16,18.14,18.14,3400.0
2005-03-21 12:30:00,18.15,18.15,18.13,18.14,16400.0,18.15,18.15,18.13,18.14,16400.0
2005-03-21 12:40:00,18.14,18.15,18.13,18.15,6800.0,18.14,18.15,18.13,18.15,6800.0
2005-03-21 12:50:00,18.14,18.14,18.13,18.13,20500.0,18.14,18.14,18.13,18.13,20500.0
2005-03-21 13:00:00,18.13,18.13,18.08,18.09,33200.0,18.13,18.13,18.08,18.09,33200.0
2005-03-21 13:10:00,18.08,18.09,18.05,18.05,7100.0,18.08,18.09,18.05,18.05,7100.0
2005-03-21 13:20:00,18.05,18.06,18.02,18.06,17300.0,18.05,18.06,18.02,18.06,17300.0
2005-03-21 13:30:00,18.05,18.07,18.05,18.07,13500.0,18.05,18.07,18.05,18.07,13500.0
2005-03-21 13:40:00,18.06,18.07,18.06,18.07,3000.0,18.06,18.07,18.06,18.07,3000.0
2005-03-21 13:50:00,18.06,18.07,18.06,18.07,11500.0,18.06,18.07,18.06,18.07,11500.0
2005-03-21 14:00:00,18.08,18.08,18.05,18.05,7300.0,18.08,18.08,18.05,18.05,7300.0
2005-03-21 14:10:00,18.05,18.07,18.05,18.06,15000.0,18.05,18.07,18.05,18.06,15000.0
2005-03-21 14:20:00,18.06,18.07,18.05,18.06,21400.0,18.06,18.07,18.05,18.06,21400.0
2005-03-21 14:30:00,18.06,18.07,18.05,18.05,9000.0,18.06,18.07,18.05,18.05,9000.0
2005-03-21 14:40:00,18.06,18.06,18.03,18.04,20700.0,18.06,18.06,18.03,18.04,20700.0
2005-03-21 14:50:00,18.04,18.06,18.04,18.06,21000.0,18.04,18.06,18.04,18.06,21000.0
2005-03-21 15:00:00,18.05,18.07,18.05,18.06,29200.0,18.05,18.07,18.05,18.06,29200.0
2005-03-21 15:10:00,18.06,18.06,18.05,18.06,10000.0,18.06,18.06,18.05,18.06,10000.0
2005-03-21 15:20:00,18.06,18.1,18.06,18.09,28600.0,18.06,18.1,18.06,18.09,28600.0
2005-03-21 15:30:00,18.09,18.12,18.06,18.11,30100.0,18.09,18.12,18.06,18.11,30100.0
2005-03-21 15:40:00,18.1,18.11,18.06,18.09,30400.0,18.1,18.11,18.06,18.09,30400.0
2005-03-21 15:50:00,18.08,18.12,18.08,18.1,60600.0,18.08,18.12,18.08,18.1,60600.0
2005-03-22 09:30:00,18.15,18.26,18.05,18.25,37500.0,18.15,18.26,18.05,18.25,37500.0
2005-03-22 09:40:00,18.24,18.25,18.17,18.2,40200.0,18.24,18.25,18.17,18.2,40200.0
2005-03-22 09:50:00,18.2,18.22,18.16,18.18,24700.0,18.2,18.22,18.16,18.18,24700.0
2005-03-22 10:00:00,18.18,18.22,18.15,18.17,23500.0,18.18,18.22,18.15,18.17,23500.0
2005-03-22 10:10:00,18.15,18.17,18.12,18.13,39400.0,18.15,18.17,18.12,18.13,39400.0
2005-03-22 10:20:00,18.14,18.2,18.12,18.15,9500.0,18.14,18.2,18.12,18.15,9500.0
2005-03-22 10:30:00,18.15,18.21,18.15,18.2,5500.0,18.15,18.21,18.15,18.2,5500.0
2005-03-22 10:40:00,18.2,18.21,18.19,18.2,8300.0,18.2,18.21,18.19,18.2,8300.0
2005-03-22 10:50:00,18.19,18.2,18.1,18.11,76700.0,18.19,18.2,18.1,18.11,76700.0
2005-03-22 11:00:00,18.12,18.12,18.09,18.09,13400.0,18.12,18.12,18.09,18.09,13400.0
2005-03-22 11:10:00,18.1,18.1,18.08,18.08,9500.0,18.1,18.1,18.08,18.08,9500.0
2005-03-22 11:20:00,18.08,18.08,18.03,18.08,38100.0,18.08,18.08,18.03,18.08,38100.0
2005-03-22 11:30:00,18.07,18.1,18.07,18.1,3700.0,18.07,18.1,18.07,18.1,3700.0
2005-03-22 11:40:00,18.09,18.1,18.09,18.1,1100.0,18.09,18.1,18.09,18.1,1100.0
2005-03-22 11:50:00,18.11,18.12,18.09,18.11,6400.0,18.11,18.12,18.09,18.11,6400.0
2005-03-22 12:00:00,18.11,18.13,18.11,18.12,5500.0,18.11,18.13,18.11,18.12,5500.0
2005-03-22 12:10:00,18.13,18.16,18.12,18.13,6200.0,18.13,18.16,18.12,18.13,6200.0
2005-03-22 12:20:00,18.12,18.13,18.12,18.13,8200.0,18.12,18.13,18.12,18.13,8200.0
2005-03-22 12:30:00,18.12,18.14,18.12,18.14,1500.0,18.12,18.14,18.12,18.14,1500.0
2005-03-22 12:40:00,18.13,18.14,18.12,18.12,10500.0,18.13,18.14,18.12,18.12,10500.0
2005-03-22 12:50:00,18.12,18.13,18.12,18.12,2100.0,18.12,18.13,18.12,18.12,2100.0
2005-03-22 13:00:00,18.12,18.14,18.12,18.14,5000.0,18.12,18.14,18.12,18.14,5000.0
2005-03-22 13:10:00,18.14,18.15,18.14,18.15,6000.0,18.14,18.15,18.14,18.15,6000.0
2005-03-22 13:20:00,18.15,18.17,18.15,18.17,6000.0,18.15,18.17,18.15,18.17,6000.0
2005-03-22 13:30:00,18.17,18.2,18.16,18.2,25800.0,18.17,18.2,18.16,18.2,25800.0
2005-03-22 13:40:00,18.2,18.26,18.2,18.25,12800.0,18.2,18.26,18.2,18.25,12800.0
2005-03-22 13:50:00,18.27,18.28,18.22,18.22,19600.0,18.27,18.28,18.22,18.22,19600.0
2005-03-22 14:00:00,18.24,18.25,18.22,18.25,5000.0,18.24,18.25,18.22,18.25,5000.0
2005-03-22 14:10:00,18.23,18.25,18.17,18.18,12200.0,18.23,18.25,18.17,18.18,12200.0
2005-03-22 14:20:00,18.17,18.19,18.13,18.15,21700.0,18.17,18.19,18.13,18.15,21700.0
2005-03-22 14:30:00,18.15,18.16,18.1,18.1,19400.0,18.15,18.16,18.1,18.1,19400.0
2005-03-22 14:40:00,18.12,18.12,18.04,18.06,29800.0,18.12,18.12,18.04,18.06,29800.0
2005-03-22 14:50:00,18.07,18.13,18.02,18.13,16000.0,18.07,18.13,18.02,18.13,16000.0
2005-03-22 15:00:00,18.13,18.13,18.07,18.1,12100.0,18.13,18.13,18.07,18.1,12100.0
2005-03-22 15:10:00,18.11,18.13,18.1,18.1,20900.0,18.11,18.13,18.1,18.1,20900.0
2005-03-22 15:20:00,18.11,18.13,18.1,18.11,29700.0,18.11,18.13,18.1,18.11,29700.0
2005-03-22 15:30:00,18.11,18.12,18.06,18.07,30800.0,18.11,18.12,18.06,18.07,30800.0
2005-03-22 15:40:00,18.06,18.07,18.01,18.07,13000.0,18.06,18.07,18.01,18.07,13000.0
2005-03-22 15:50:00,18.07,18.11,18.02,18.06,72300.0,18.07,18.11,18.02,18.06,72300.0
2005-03-23 09:30:00,18.02,18.06,18.0,18.0,26900.0,18.02,18.06,18.0,18.0,26900.0
2005-03-23 09:40:00,18.0,18.15,18.0,18.15,30500.0,18.0,18.15,18.0,18.15,30500.0
2005-03-23 09:50:00,18.17,18.18,18.1,18.13,25300.0,18.17,18.18,18.1,18.13,25300.0
2005-03-23 10:00:00,18.12,18.21,18.12,18.17,22500.0,18.12,18.21,18.12,18.17,22500.0
2005-03-23 10:10:00,18.16,18.19,18.05,18.16,14000.0,18.16,18.19,18.05,18.16,14000.0
2005-03-23 10:20:00,18.15,18.15,18.13,18.15,11500.0,18.15,18.15,18.13,18.15,11500.0
2005-03-23 10:30:00,18.17,18.2,18.13,18.17,9700.0,18.17,18.2,18.13,18.17,9700.0
2005-03-23 10:40:00,18.18,18.2,18.13,18.13,11100.0,18.18,18.2,18.13,18.13,11100.0
2005-03-23 10:50:00,18.15,18.2,18.13,18.2,14200.0,18.15,18.2,18.13,18.2,14200.0
2005-03-23 11:00:00,18.2,18.21,18.17,18.2,8800.0,18.2,18.21,18.17,18.2,8800.0
2005-03-23 11:10:00,18.21,18.21,18.15,18.19,11900.0,18.21,18.21,18.15,18.19,11900.0
2005-03-23 11:20:00,18.19,18.21,18.14,18.15,7100.0,18.19,18.21,18.14,18.15,7100.0
2005-03-23 11:30:00,18.17,18.17,18.13,18.13,13300.0,18.17,18.17,18.13,18.13,13300.0
2005-03-23 11:40:00,18.13,18.14,18.07,18.1,8000.0,18.13,18.14,18.07,18.1,8000.0
2005-03-23 11:50:00,18.09,18.11,18.07,18.11,18700.0,18.09,18.11,18.07,18.11,18700.0
2005-03-23 12:00:00,18.11,18.15,18.1,18.12,36900.0,18.11,18.15,18.1,18.12,36900.0
2005-03-23 12:10:00,18.12,18.13,18.1,18.11,16300.0,18.12,18.13,18.1,18.11,16300.0
2005-03-23 12:20:00,18.11,18.13,18.1,18.1,13700.0,18.11,18.13,18.1,18.1,13700.0
2005-03-23 12:30:00,18.1,18.13,18.1,18.13,28700.0,18.1,18.13,18.1,18.13,28700.0
2005-03-23 12:40:00,18.11,18.14,18.08,18.13,19000.0,18.11,18.14,18.08,18.13,19000.0
2005-03-23 12:50:00,18.12,18.14,18.12,18.12,14100.0,18.12,18.14,18.12,18.12,14100.0
2005-03-23 13:00:00,18.12,18.14,18.1,18.1,8900.0,18.12,18.14,18.1,18.1,8900.0
2005-03-23 13:10:00,18.1,18.13,18.07,18.08,12800.0,18.1,18.13,18.07,18.08,12800.0
2005-03-23 13:20:00,18.07,18.08,18.05,18.06,11500.0,18.07,18.08,18.05,18.06,11500.0
2005-03-23 13:30:00,18.06,18.09,18.06,18.08,31900.0,18.06,18.09,18.06,18.08,31900.0
2005-03-23 13:40:00,18.09,18.1,18.08,18.09,37800.0,18.09,18.1,18.08,18.09,37800.0
2005-03-23 13:50:00,18.08,18.09,18.08,18.08,35000.0,18.08,18.09,18.08,18.08,35000.0
2005-03-23 14:00:00,18.08,18.09,18.07,18.07,7200.0,18.08,18.09,18.07,18.07,7200.0
2005-03-23 14:10:00,18.07,18.1,18.07,18.07,3600.0,18.07,18.1,18.07,18.07,3600.0
2005-03-23 14:20:00,18.07,18.09,18.07,18.08,6300.0,18.07,18.09,18.07,18.08,6300.0
2005-03-23 14:30:00,18.08,18.08,18.0,18.04,42700.0,18.08,18.08,18.0,18.04,42700.0
2005-03-23 14:40:00,18.02,18.02,17.99,18.02,119500.0,18.02,18.02,17.99,18.02,119500.0
2005-03-23 14:50:00,18.02,18.05,18.01,18.04,10200.0,18.02,18.05,18.01,18.04,10200.0
2005-03-23 15:00:00,18.03,18.09,18.02,18.08,38200.0,18.03,18.09,18.02,18.08,38200.0
2005-03-23 15:10:00,18.08,18.08,18.06,18.08,29900.0,18.08,18.08,18.06,18.08,29900.0
2005-03-23 15:20:00,18.08,18.1,18.08,18.1,39800.0,18.08,18.1,18.08,18.1,39800.0
2005-03-23 15:30:00,18.09,18.09,18.05,18.06,26700.0,18.09,18.09,18.05,18.06,26700.0
2005-03-23 15:40:00,18.06,18.09,18.06,18.08,72600.0,18.06,18.09,18.06,18.08,72600.0
2005-03-23 15:50:00,18.08,18.09,18.02,18.03,83600.0,18.08,18.09,18.02,18.03,83600.0
2005-03-24 09:30:00,18.03,18.1,17.99,18.04,25800.0,18.03,18.1,17.99,18.04,25800.0
2005-03-24 09:40:00,18.05,18.09,18.04,18.07,71800.0,18.05,18.09,18.04,18.07,71800.0
2005-03-24 09:50:00,18.09,18.2,18.07,18.2,20200.0,18.09,18.2,18.07,18.2,20200.0
2005-03-24 10:00:00,18.2,18.25,18.17,18.23,13700.0,18.2,18.25,18.17,18.23,13700.0
2005-03-24 10:10:00,18.22,18.24,18.17,18.18,15000.0,18.22,18.24,18.17,18.18,15000.0
2005-03-24 10:20:00,18.17,18.19,18.13,18.16,17300.0,18.17,18.19,18.13,18.16,17300.0
2005-03-24 10:30:00,18.16,18.24,18.13,18.13,26900.0,18.16,18.24,18.13,18.13,26900.0
2005-03-24 10:40:00,18.12,18.14,18.08,18.09,11700.0,18.12,18.14,18.08,18.09,11700.0
2005-03-24 10:50:00,18.09,18.14,18.07,18.14,14500.0,18.09,18.14,18.07,18.14,14500.0
2005-03-24 11:00:00,18.14,18.18,18.05,18.08,21800.0,18.14,18.18,18.05,18.08,21800.0
2005-03-24 11:10:00,18.1,18.14,18.09,18.12,13800.0,18.1,18.14,18.09,18.12,13800.0
2005-03-24 11:20:00,18.14,18.18,18.13,18.17,5600.0,18.14,18.18,18.13,18.17,5600.0
2005-03-24 11:30:00,18.17,18.18,18.15,18.17,8000.0,18.17,18.18,18.15,18.17,8000.0
2005-03-24 11:40:00,18.17,18.19,18.17,18.18,9400.0,18.17,18.19,18.17,18.18,9400.0
2005-03-24 11:50:00,18.19,18.19,18.17,18.18,5500.0,18.19,18.19,18.17,18.18,5500.0
2005-03-24 12:00:00,18.18,18.18,18.17,18.18,9600.0,18.18,18.18,18.17,18.18,9600.0
2005-03-24 12:10:00,18.18,18.2,18.17,18.17,6800.0,18.18,18.2,18.17,18.17,6800.0
2005-03-24 12:20:00,18.17,18.19,18.17,18.19,7300.0,18.17,18.19,18.17,18.19,7300.0
2005-03-24 12:30:00,18.2,18.25,18.18,18.25,13100.0,18.2,18.25,18.18,18.25,13100.0
2005-03-24 12:40:00,18.24,18.25,18.23,18.25,41400.0,18.24,18.25,18.23,18.25,41400.0
2005-03-24 12:50:00,18.24,18.24,18.21,18.22,9000.0,18.24,18.24,18.21,18.22,9000.0
2005-03-24 13:00:00,18.22,18.23,18.22,18.22,9800.0,18.22,18.23,18.22,18.22,9800.0
2005-03-24 13:10:00,18.22,18.23,18.22,18.22,7400.0,18.22,18.23,18.22,18.22,7400.0
2005-03-24 13:20:00,18.22,18.23,18.21,18.22,7800.0,18.22,18.23,18.21,18.22,7800.0
2005-03-24 13:30:00,18.22,18.23,18.21,18.21,12300.0,18.22,18.23,18.21,18.21,12300.0
2005-03-24 13:40:00,18.21,18.23,18.2,18.23,4100.0,18.21,18.23,18.2,18.23,4100.0
2005-03-24 13:50:00,18.23,18.23,18.21,18.23,6700.0,18.23,18.23,18.21,18.23,6700.0
2005-03-24 14:00:00,18.22,18.23,18.21,18.22,12600.0,18.22,18.23,18.21,18.22,12600.0
2005-03-24 14:10:00,18.23,18.23,18.22,18.23,4400.0,18.23,18.23,18.22,18.23,4400.0
2005-03-24 14:20:00,18.23,18.23,18.22,18.22,8300.0,18.23,18.23,18.22,18.22,8300.0
2005-03-24 14:30:00,18.21,18.21,18.17,18.18,9400.0,18.21,18.21,18.17,18.18,9400.0
2005-03-24 14:40:00,18.18,18.19,18.15,18.16,5300.0,18.18,18.19,18.15,18.16,5300.0
2005-03-24 14:50:00,18.16,18.18,18.15,18.18,6600.0,18.16,18.18,18.15,18.18,6600.0
2005-03-24 15:00:00,18.19,18.19,18.11,18.12,9800.0,18.19,18.19,18.11,18.12,9800.0
2005-03-24 15:10:00,18.12,18.13,18.11,18.13,12000.0,18.12,18.13,18.11,18.13,12000.0
2005-03-24 15:20:00,18.14,18.16,18.13,18.16,9200.0,18.14,18.16,18.13,18.16,9200.0
2005-03-24 15:30:00,18.15,18.16,18.08,18.08,15400.0,18.15,18.16,18.08,18.08,15400.0
2005-03-24 15:40:00,18.08,18.11,18.07,18.08,22400.0,18.08,18.11,18.07,18.08,22400.0
2005-03-24 15:50:00,18.07,18.11,17.97,17.98,51800.0,18.07,18.11,17.97,17.98,51800.0
2005-03-28 09:30:00,17.94,18.14,17.94,18.04,43600.0,17.94,18.14,17.94,18.04,43600.0
2005-03-28 09:40:00,18.04,18.04,18.01,18.03,9100.0,18.04,18.04,18.01,18.03,9100.0
2005-03-28 09:50:00,18.03,18.14,18.02,18.1,15300.0,18.03,18.14,18.02,18.1,15300.0
2005-03-28 10:00:00,18.08,18.13,18.08,18.09,11400.0,18.08,18.13,18.08,18.09,11400.0
2005-03-28 10:10:00,18.09,18.18,18.08,18.13,8300.0,18.09,18.18,18.08,18.13,8300.0
2005-03-28 10:20:00,18.15,18.2,18.15,18.19,10000.0,18.15,18.2,18.15,18.19,10000.0
2005-03-28 10:30:00,18.19,18.25,18.18,18.24,83500.0,18.19,18.25,18.18,18.24,83500.0
2005-03-28 10:40:00,18.25,18.3,18.24,18.29,21300.0,18.25,18.3,18.24,18.29,21300.0
2005-03-28 10:50:00,18.3,18.3,18.26,18.29,19700.0,18.3,18.3,18.26,18.29,19700.0
2005-03-28 11:00:00,18.28,18.33,18.27,18.27,52600.0,18.28,18.33,18.27,18.27,52600.0
2005-03-28 11:10:00,18.27,18.28,18.26,18.28,9600.0,18.27,18.28,18.26,18.28,9600.0
2005-03-28 11:20:00,18.28,18.29,18.22,18.27,11700.0,18.28,18.29,18.22,18.27,11700.0
2005-03-28 11:30:00,18.27,18.29,18.27,18.27,27800.0,18.27,18.29,18.27,18.27,27800.0
2005-03-28 11:40:00,18.27,18.28,18.25,18.25,25500.0,18.27,18.28,18.25,18.25,25500.0
2005-03-28 11:50:00,18.25,18.25,18.21,18.21,6500.0,18.25,18.25,18.21,18.21,6500.0
2005-03-28 12:00:00,18.22,18.22,18.2,18.2,3600.0,18.22,18.22,18.2,18.2,3600.0
2005-03-28 12:10:00,18.2,18.2,18.18,18.18,9200.0,18.2,18.2,18.18,18.18,9200.0
2005-03-28 12:20:00,18.19,18.19,18.18,18.19,4600.0,18.19,18.19,18.18,18.19,4600.0
2005-03-28 12:30:00,18.2,18.22,18.2,18.21,15900.0,18.2,18.22,18.2,18.21,15900.0
2005-03-28 12:40:00,18.22,18.22,18.21,18.21,9100.0,18.22,18.22,18.21,18.21,9100.0
2005-03-28 12:50:00,18.2,18.22,18.19,18.2,12100.0,18.2,18.22,18.19,18.2,12100.0
2005-03-28 13:00:00,18.2,18.21,18.2,18.21,9700.0,18.2,18.21,18.2,18.21,9700.0
2005-03-28 13:10:00,18.2,18.22,18.19,18.19,11500.0,18.2,18.22,18.19,18.19,11500.0
2005-03-28 13:20:00,18.19,18.2,18.19,18.19,10400.0,18.19,18.2,18.19,18.19,10400.0
2005-03-28 13:30:00,18.2,18.21,18.19,18.2,28300.0,18.2,18.21,18.19,18.2,28300.0
2005-03-28 13:40:00,18.21,18.21,18.2,18.21,8000.0,18.21,18.21,18.2,18.21,8000.0
2005-03-28 13:50:00,18.21,18.21,18.2,18.2,5800.0,18.21,18.21,18.2,18.2,5800.0
2005-03-28 14:00:00,18.2,18.21,18.2,18.2,5200.0,18.2,18.21,18.2,18.2,5200.0
2005-03-28 14:10:00,18.2,18.21,18.2,18.2,8900.0,18.2,18.21,18.2,18.2,8900.0
2005-03-28 14:20:00,18.2,18.21,18.19,18.2,23100.0,18.2,18.21,18.19,18.2,23100.0
2005-03-28 14:30:00,18.2,18.21,18.19,18.2,29800.0,18.2,18.21,18.19,18.2,29800.0
2005-03-28 14:40:00,18.2,18.22,18.18,18.2,16800.0,18.2,18.22,18.18,18.2,16800.0
2005-03-28 14:50:00,18.2,18.21,18.19,18.19,11000.0,18.2,18.21,18.19,18.19,11000.0
2005-03-28 15:00:00,18.19,18.2,18.17,18.19,19800.0,18.19,18.2,18.17,18.19,19800.0
2005-03-28 15:10:00,18.18,18.2,18.17,18.19,10300.0,18.18,18.2,18.17,18.19,10300.0
2005-03-28 15:20:00,18.17,18.18,18.15,18.15,32100.0,18.17,18.18,18.15,18.15,32100.0
2005-03-28 15:30:00,18.15,18.2,18.15,18.18,24200.0,18.15,18.2,18.15,18.18,24200.0
2005-03-28 15:40:00,18.18,18.22,18.16,18.19,24300.0,18.18,18.22,18.16,18.19,24300.0
2005-03-28 15:50:00,18.19,18.2,18.11,18.14,36600.0,18.19,18.2,18.11,18.14,36600.0
2005-03-29 09:30:00,18.04,18.18,18.0,18.16,23600.0,18.04,18.18,18.0,18.16,23600.0
2005-03-29 09:40:00,18.17,18.19,18.13,18.13,11200.0,18.17,18.19,18.13,18.13,11200.0
2005-03-29 09:50:00,18.13,18.15,18.13,18.14,13700.0,18.13,18.15,18.13,18.14,13700.0
2005-03-29 10:00:00,18.13,18.22,18.13,18.22,12000.0,18.13,18.22,18.13,18.22,12000.0
2005-03-29 10:10:00,18.2,18.25,18.13,18.24,30000.0,18.2,18.25,18.13,18.24,30000.0
2005-03-29 10:20:00,18.24,18.25,18.22,18.23,8200.0,18.24,18.25,18.22,18.23,8200.0
2005-03-29 10:30:00,18.24,18.27,18.24,18.27,29000.0,18.24,18.27,18.24,18.27,29000.0
2005-03-29 10:40:00,18.26,18.32,18.26,18.29,20600.0,18.26,18.32,18.26,18.29,20600.0
2005-03-29 10:50:00,18.3,18.3,18.28,18.29,12900.0,18.3,18.3,18.28,18.29,12900.0
2005-03-29 11:00:00,18.29,18.29,18.26,18.26,11700.0,18.29,18.29,18.26,18.26,11700.0
2005-03-29 11:10:00,18.26,18.28,18.25,18.27,9000.0,18.26,18.28,18.25,18.27,9000.0
2005-03-29 11:20:00,18.27,18.28,18.26,18.27,8400.0,18.27,18.28,18.26,18.27,8400.0
2005-03-29 11:30:00,18.28,18.28,18.26,18.26,13400.0,18.28,18.28,18.26,18.26,13400.0
2005-03-29 11:40:00,18.25,18.27,18.24,18.24,9900.0,18.25,18.27,18.24,18.24,9900.0
2005-03-29 11:50:00,18.24,18.25,18.24,18.25,8200.0,18.24,18.25,18.24,18.25,8200.0
2005-03-29 12:00:00,18.24,18.25,18.2,18.2,8000.0,18.24,18.25,18.2,18.2,8000.0
2005-03-29 12:10:00,18.21,18.21,18.12,18.13,11800.0,18.21,18.21,18.12,18.13,11800.0
2005-03-29 12:20:00,18.13,18.15,18.12,18.15,7600.0,18.13,18.15,18.12,18.15,7600.0
2005-03-29 12:30:00,18.15,18.15,18.11,18.11,8900.0,18.15,18.15,18.11,18.11,8900.0
2005-03-29 12:40:00,18.1,18.13,18.07,18.07,19800.0,18.1,18.13,18.07,18.07,19800.0
2005-03-29 12:50:00,18.08,18.11,18.07,18.11,19700.0,18.08,18.11,18.07,18.11,19700.0
2005-03-29 13:00:00,18.11,18.14,18.1,18.12,18800.0,18.11,18.14,18.1,18.12,18800.0
2005-03-29 13:10:00,18.12,18.12,18.08,18.1,7000.0,18.12,18.12,18.08,18.1,7000.0
2005-03-29 13:20:00,18.1,18.15,18.08,18.14,13700.0,18.1,18.15,18.08,18.14,13700.0
2005-03-29 13:30:00,18.13,18.14,18.13,18.14,2200.0,18.13,18.14,18.13,18.14,2200.0
2005-03-29 13:40:00,18.14,18.14,18.13,18.14,2700.0,18.14,18.14,18.13,18.14,2700.0
2005-03-29 13:50:00,18.14,18.16,18.13,18.14,12200.0,18.14,18.16,18.13,18.14,12200.0
2005-03-29 14:00:00,18.14,18.14,18.08,18.09,18900.0,18.14,18.14,18.08,18.09,18900.0
2005-03-29 14:10:00,18.09,18.14,18.08,18.11,28300.0,18.09,18.14,18.08,18.11,28300.0
2005-03-29 14:20:00,18.11,18.11,18.08,18.09,14100.0,18.11,18.11,18.08,18.09,14100.0
2005-03-29 14:30:00,18.08,18.08,18.07,18.08,10200.0,18.08,18.08,18.07,18.08,10200.0
2005-03-29 14:40:00,18.07,18.08,18.07,18.08,18200.0,18.07,18.08,18.07,18.08,18200.0
2005-03-29 14:50:00,18.07,18.1,18.07,18.1,20100.0,18.07,18.1,18.07,18.1,20100.0
2005-03-29 15:00:00,18.09,18.14,18.08,18.12,17000.0,18.09,18.14,18.08,18.12,17000.0
2005-03-29 15:10:00,18.13,18.14,18.08,18.11,18800.0,18.13,18.14,18.08,18.11,18800.0
2005-03-29 15:20:00,18.11,18.11,18.08,18.08,24800.0,18.11,18.11,18.08,18.08,24800.0
2005-03-29 15:30:00,18.08,18.14,18.08,18.1,40500.0,18.08,18.14,18.08,18.1,40500.0
2005-03-29 15:40:00,18.11,18.11,18.07,18.07,56900.0,18.11,18.11,18.07,18.07,56900.0
2005-03-29 15:50:00,18.07,18.17,18.06,18.16,127700.0,18.07,18.17,18.06,18.16,127700.0
2005-03-30 09:30:00,18.1,18.28,18.1,18.24,31600.0,18.1,18.28,18.1,18.24,31600.0
2005-03-30 09:40:00,18.24,18.26,18.22,18.25,31200.0,18.24,18.26,18.22,18.25,31200.0
2005-03-30 09:50:00,18.25,18.25,18.2,18.22,14500.0,18.25,18.25,18.2,18.22,14500.0
2005-03-30 10:00:00,18.21,18.27,18.2,18.25,32100.0,18.21,18.27,18.2,18.25,32100.0
2005-03-30 10:10:00,18.25,18.25,18.21,18.21,7300.0,18.25,18.25,18.21,18.21,7300.0
2005-03-30 10:20:00,18.2,18.23,18.16,18.17,9400.0,18.2,18.23,18.16,18.17,9400.0
2005-03-30 10:30:00,18.17,18.17,18.11,18.12,26700.0,18.17,18.17,18.11,18.12,26700.0
2005-03-30 10:40:00,18.12,18.17,18.11,18.17,13400.0,18.12,18.17,18.11,18.17,13400.0
2005-03-30 10:50:00,18.17,18.17,18.09,18.1,33000.0,18.17,18.17,18.09,18.1,33000.0
2005-03-30 11:00:00,18.12,18.14,18.12,18.14,2900.0,18.12,18.14,18.12,18.14,2900.0
2005-03-30 11:10:00,18.15,18.18,18.14,18.17,4800.0,18.15,18.18,18.14,18.17,4800.0
2005-03-30 11:20:00,18.17,18.17,18.07,18.08,17200.0,18.17,18.17,18.07,18.08,17200.0
2005-03-30 11:30:00,18.09,18.09,18.07,18.08,4000.0,18.09,18.09,18.07,18.08,4000.0
2005-03-30 11:40:00,18.08,18.12,18.08,18.12,15600.0,18.08,18.12,18.08,18.12,15600.0
2005-03-30 11:50:00,18.12,18.25,18.12,18.25,15400.0,18.12,18.25,18.12,18.25,15400.0
2005-03-30 12:00:00,18.25,18.28,18.24,18.28,16000.0,18.25,18.28,18.24,18.28,16000.0
2005-03-30 12:10:00,18.28,18.29,18.27,18.29,5300.0,18.28,18.29,18.27,18.29,5300.0
2005-03-30 12:20:00,18.29,18.29,18.27,18.28,4700.0,18.29,18.29,18.27,18.28,4700.0
2005-03-30 12:30:00,18.27,18.28,18.27,18.28,4600.0,18.27,18.28,18.27,18.28,4600.0
2005-03-30 12:40:00,18.28,18.31,18.27,18.29,5500.0,18.28,18.31,18.27,18.29,5500.0
2005-03-30 12:50:00,18.28,18.44,18.28,18.44,26700.0,18.28,18.44,18.28,18.44,26700.0
2005-03-30 13:00:00,18.44,18.44,18.36,18.38,23400.0,18.44,18.44,18.36,18.38,23400.0
2005-03-30 13:10:00,18.38,18.38,18.34,18.35,30400.0,18.38,18.38,18.34,18.35,30400.0
2005-03-30 13:20:00,18.34,18.34,18.29,18.3,12300.0,18.34,18.34,18.29,18.3,12300.0
2005-03-30 13:30:00,18.29,18.3,18.08,18.08,27900.0,18.29,18.3,18.08,18.08,27900.0
2005-03-30 13:40:00,18.05,18.25,18.0,18.19,35500.0,18.05,18.25,18.0,18.19,35500.0
2005-03-30 13:50:00,18.2,18.3,18.2,18.29,31600.0,18.2,18.3,18.2,18.29,31600.0
2005-03-30 14:00:00,18.29,18.3,18.29,18.3,8900.0,18.29,18.3,18.29,18.3,8900.0
2005-03-30 14:10:00,18.3,18.3,18.27,18.28,4600.0,18.3,18.3,18.27,18.28,4600.0
2005-03-30 14:20:00,18.27,18.27,18.23,18.27,7900.0,18.27,18.27,18.23,18.27,7900.0
2005-03-30 14:30:00,18.27,18.29,18.25,18.27,5900.0,18.27,18.29,18.25,18.27,5900.0
2005-03-30 14:40:00,18.27,18.27,18.11,18.21,14800.0,18.27,18.27,18.11,18.21,14800.0
2005-03-30 14:50:00,18.22,18.22,18.2,18.22,5600.0,18.22,18.22,18.2,18.22,5600.0
2005-03-30 15:00:00,18.2,18.25,18.2,18.24,17400.0,18.2,18.25,18.2,18.24,17400.0
2005-03-30 15:10:00,18.24,18.25,18.22,18.23,6100.0,18.24,18.25,18.22,18.23,6100.0
2005-03-30 15:20:00,18.23,18.26,18.23,18.25,9700.0,18.23,18.26,18.23,18.25,9700.0
2005-03-30 15:30:00,18.25,18.26,18.23,18.25,11700.0,18.25,18.26,18.23,18.25,11700.0
2005-03-30 15:40:00,18.25,18.28,18.21,18.28,15700.0,18.25,18.28,18.21,18.28,15700.0
2005-03-30 15:50:00,18.28,18.31,18.23,18.3,47700.0,18.28,18.31,18.23,18.3,47700.0
2005-03-31 09:30:00,18.39,18.4,18.25,18.26,67800.0,18.39,18.4,18.25,18.26,67800.0
2005-03-31 09:40:00,18.26,18.3,18.22,18.28,33000.0,18.26,18.3,18.22,18.28,33000.0
2005-03-31 09:50:00,18.25,18.28,18.21,18.28,9400.0,18.25,18.28,18.21,18.28,9400.0
2005-03-31 10:00:00,18.28,18.31,18.24,18.29,35900.0,18.28,18.31,18.24,18.29,35900.0
2005-03-31 10:10:00,18.27,18.29,18.2,18.28,34600.0,18.27,18.29,18.2,18.28,34600.0
2005-03-31 10:20:00,18.27,18.28,18.22,18.22,9600.0,18.27,18.28,18.22,18.22,9600.0
2005-03-31 10:30:00,18.22,18.24,18.21,18.21,6600.0,18.22,18.24,18.21,18.21,6600.0
2005-03-31 10:40:00,18.2,18.22,18.17,18.18,9600.0,18.2,18.22,18.17,18.18,9600.0
2005-03-31 10:50:00,18.18,18.19,18.09,18.11,16200.0,18.18,18.19,18.09,18.11,16200.0
2005-03-31 11:00:00,18.11,18.15,18.07,18.15,15700.0,18.11,18.15,18.07,18.15,15700.0
2005-03-31 11:10:00,18.17,18.18,18.14,18.18,8400.0,18.17,18.18,18.14,18.18,8400.0
2005-03-31 11:20:00,18.18,18.18,18.13,18.14,7300.0,18.18,18.18,18.13,18.14,7300.0
2005-03-31 11:30:00,18.14,18.15,18.14,18.14,6200.0,18.14,18.15,18.14,18.14,6200.0
2005-03-31 11:40:00,18.16,18.16,18.1,18.1,7400.0,18.16,18.16,18.1,18.1,7400.0
2005-03-31 11:50:00,18.1,18.11,18.09,18.1,9300.0,18.1,18.11,18.09,18.1,9300.0
2005-03-31 12:00:00,18.1,18.15,18.1,18.11,10900.0,18.1,18.15,18.1,18.11,10900.0
2005-03-31 12:10:00,18.11,18.12,18.05,18.07,7800.0,18.11,18.12,18.05,18.07,7800.0
2005-03-31 12:20:00,18.07,18.07,18.05,18.07,9300.0,18.07,18.07,18.05,18.07,9300.0
2005-03-31 12:30:00,18.06,18.06,18.04,18.05,6000.0,18.06,18.06,18.04,18.05,6000.0
2005-03-31 12:40:00,18.04,18.07,18.02,18.07,13200.0,18.04,18.07,18.02,18.07,13200.0
2005-03-31 12:50:00,18.07,18.09,18.05,18.08,7300.0,18.07,18.09,18.05,18.08,7300.0
2005-03-31 13:00:00,18.08,18.08,18.02,18.02,2800.0,18.08,18.08,18.02,18.02,2800.0
2005-03-31 13:10:00,18.02,18.02,18.01,18.02,2800.0,18.02,18.02,18.01,18.02,2800.0
2005-03-31 13:20:00,18.01,18.02,18.0,18.01,3600.0,18.01,18.02,18.0,18.01,3600.0
2005-03-31 13:30:00,18.01,18.07,18.01,18.04,8900.0,18.01,18.07,18.01,18.04,8900.0
2005-03-31 13:40:00,18.04,18.07,18.02,18.05,4800.0,18.04,18.07,18.02,18.05,4800.0
2005-03-31 13:50:00,18.05,18.05,18.0,18.0,16900.0,18.05,18.05,18.0,18.0,16900.0
2005-03-31 14:00:00,18.0,18.01,17.99,18.0,9400.0,18.0,18.01,17.99,18.0,9400.0
2005-03-31 14:10:00,17.99,18.0,17.99,18.0,6100.0,17.99,18.0,17.99,18.0,6100.0
2005-03-31 14:20:00,18.0,18.02,18.0,18.0,10500.0,18.0,18.02,18.0,18.0,10500.0
2005-03-31 14:30:00,18.0,18.04,18.0,18.04,5600.0,18.0,18.04,18.0,18.04,5600.0
2005-03-31 14:40:00,18.05,18.06,18.04,18.05,3400.0,18.05,18.06,18.04,18.05,3400.0
2005-03-31 14:50:00,18.05,18.07,18.04,18.05,5600.0,18.05,18.07,18.04,18.05,5600.0
2005-03-31 15:00:00,18.06,18.06,18.04,18.05,6100.0,18.06,18.06,18.04,18.05,6100.0
2005-03-31 15:10:00,18.05,18.06,18.04,18.05,10200.0,18.05,18.06,18.04,18.05,10200.0
2005-03-31 15:20:00,18.05,18.06,18.03,18.04,11400.0,18.05,18.06,18.03,18.04,11400.0
2005-03-31 15:30:00,18.04,18.06,18.01,18.05,11100.0,18.04,18.06,18.01,18.05,11100.0
2005-03-31 15:40:00,18.04,18.05,18.04,18.05,18100.0,18.04,18.05,18.04,18.05,18100.0
2005-03-31 15:50:00,18.04,18.28,18.04,18.07,46600.0,18.04,18.28,18.04,18.07,46600.0
2005-04-01 09:30:00,18.24,18.26,18.08,18.2,17200.0,18.24,18.26,18.08,18.2,17200.0
2005-04-01 09:40:00,18.22,18.3,18.22,18.27,14800.0,18.22,18.3,18.22,18.27,14800.0
2005-04-01 09:50:00,18.27,18.28,18.21,18.26,8100.0,18.27,18.28,18.21,18.26,8100.0
2005-04-01 10:00:00,18.27,18.28,18.08,18.08,44300.0,18.27,18.28,18.08,18.08,44300.0
2005-04-01 10:10:00,18.1,18.17,18.08,18.15,25200.0,18.1,18.17,18.08,18.15,25200.0
2005-04-01 10:20:00,18.15,18.18,18.0,18.0,31700.0,18.15,18.18,18.0,18.0,31700.0
2005-04-01 10:30:00,18.0,18.18,18.0,18.16,47700.0,18.0,18.18,18.0,18.16,47700.0
2005-04-01 10:40:00,18.14,18.19,18.06,18.07,64300.0,18.14,18.19,18.06,18.07,64300.0
2005-04-01 10:50:00,18.07,18.16,18.06,18.15,34200.0,18.07,18.16,18.06,18.15,34200.0
2005-04-01 11:00:00,18.16,18.22,18.11,18.21,126200.0,18.16,18.22,18.11,18.21,126200.0
2005-04-01 11:10:00,18.18,18.21,18.18,18.21,26600.0,18.18,18.21,18.18,18.21,26600.0
2005-04-01 11:20:00,18.18,18.21,18.17,18.19,25400.0,18.18,18.21,18.17,18.19,25400.0
2005-04-01 11:30:00,18.2,18.22,18.17,18.2,21500.0,18.2,18.22,18.17,18.2,21500.0
2005-04-01 11:40:00,18.19,18.2,18.17,18.17,107500.0,18.19,18.2,18.17,18.17,107500.0
2005-04-01 11:50:00,18.17,18.21,18.17,18.18,10200.0,18.17,18.21,18.17,18.18,10200.0
2005-04-01 12:00:00,18.18,18.19,18.14,18.14,9700.0,18.18,18.19,18.14,18.14,9700.0
2005-04-01 12:10:00,18.14,18.14,18.03,18.05,25700.0,18.14,18.14,18.03,18.05,25700.0
2005-04-01 12:20:00,18.03,18.08,18.03,18.08,13500.0,18.03,18.08,18.03,18.08,13500.0
2005-04-01 12:30:00,18.07,18.11,18.06,18.1,7700.0,18.07,18.11,18.06,18.1,7700.0
2005-04-01 12:40:00,18.1,18.16,18.08,18.11,9100.0,18.1,18.16,18.08,18.11,9100.0
2005-04-01 12:50:00,18.11,18.11,18.04,18.05,7400.0,18.11,18.11,18.04,18.05,7400.0
2005-04-01 13:00:00,18.04,18.11,18.03,18.11,6700.0,18.04,18.11,18.03,18.11,6700.0
2005-04-01 13:10:00,18.09,18.12,18.09,18.11,4500.0,18.09,18.12,18.09,18.11,4500.0
2005-04-01 13:20:00,18.09,18.12,18.03,18.06,10200.0,18.09,18.12,18.03,18.06,10200.0
2005-04-01 13:30:00,18.07,18.08,18.02,18.08,8700.0,18.07,18.08,18.02,18.08,8700.0
2005-04-01 13:40:00,18.08,18.08,18.02,18.08,14200.0,18.08,18.08,18.02,18.08,14200.0
2005-04-01 13:50:00,18.07,18.09,18.01,18.02,7600.0,18.07,18.09,18.01,18.02,7600.0
2005-04-01 14:00:00,18.02,18.02,18.0,18.0,10700.0,18.02,18.02,18.0,18.0,10700.0
2005-04-01 14:10:00,18.0,18.07,18.0,18.07,9000.0,18.0,18.07,18.0,18.07,9000.0
2005-04-01 14:20:00,18.06,18.07,18.04,18.04,9800.0,18.06,18.07,18.04,18.04,9800.0
2005-04-01 14:30:00,18.05,18.09,18.03,18.04,8400.0,18.05,18.09,18.03,18.04,8400.0
2005-04-01 14:40:00,18.05,18.11,18.04,18.11,23300.0,18.05,18.11,18.04,18.11,23300.0
2005-04-01 14:50:00,18.1,18.12,18.09,18.1,5700.0,18.1,18.12,18.09,18.1,5700.0
2005-04-01 15:00:00,18.1,18.12,18.1,18.11,4700.0,18.1,18.12,18.1,18.11,4700.0
2005-04-01 15:10:00,18.11,18.18,18.11,18.13,15900.0,18.11,18.18,18.11,18.13,15900.0
2005-04-01 15:20:00,18.13,18.16,18.12,18.16,11800.0,18.13,18.16,18.12,18.16,11800.0
2005-04-01 15:30:00,18.16,18.19,18.12,18.12,13600.0,18.16,18.19,18.12,18.12,13600.0
2005-04-01 15:40:00,18.12,18.14,18.11,18.11,23700.0,18.12,18.14,18.11,18.11,23700.0
2005-04-01 15:50:00,18.11,18.13,18.1,18.1,46800.0,18.11,18.13,18.1,18.1,46800.0
2005-04-04 09:30:00,18.07,18.25,18.02,18.1,24700.0,18.07,18.25,18.02,18.1,24700.0
2005-04-04 09:40:00,18.07,18.1,18.06,18.07,3700.0,18.07,18.1,18.06,18.07,3700.0
2005-04-04 09:50:00,18.07,18.14,18.07,18.07,11000.0,18.07,18.14,18.07,18.07,11000.0
2005-04-04 10:00:00,18.07,18.08,18.01,18.01,15500.0,18.07,18.08,18.01,18.01,15500.0
2005-04-04 10:10:00,18.01,18.02,17.94,18.0,14100.0,18.01,18.02,17.94,18.0,14100.0
2005-04-04 10:20:00,17.98,18.0,17.96,17.96,3900.0,17.98,18.0,17.96,17.96,3900.0
2005-04-04 10:30:00,17.96,18.02,17.96,18.0,10800.0,17.96,18.02,17.96,18.0,10800.0
2005-04-04 10:40:00,17.99,18.0,17.97,17.98,8200.0,17.99,18.0,17.97,17.98,8200.0
2005-04-04 10:50:00,17.96,17.99,17.96,17.98,5300.0,17.96,17.99,17.96,17.98,5300.0
2005-04-04 11:00:00,17.99,18.0,17.98,17.99,7000.0,17.99,18.0,17.98,17.99,7000.0
2005-04-04 11:10:00,17.98,17.99,17.94,17.95,8900.0,17.98,17.99,17.94,17.95,8900.0
2005-04-04 11:20:00,17.95,18.0,17.95,17.95,17600.0,17.95,18.0,17.95,17.95,17600.0
2005-04-04 11:30:00,17.96,17.99,17.96,17.98,24200.0,17.96,17.99,17.96,17.98,24200.0
2005-04-04 11:40:00,17.96,17.99,17.96,17.99,5800.0,17.96,17.99,17.96,17.99,5800.0
2005-04-04 11:50:00,17.98,17.98,17.97,17.97,8900.0,17.98,17.98,17.97,17.97,8900.0
2005-04-04 12:00:00,17.97,17.97,17.95,17.95,5800.0,17.97,17.97,17.95,17.95,5800.0
2005-04-04 12:10:00,17.95,17.95,17.93,17.93,5700.0,17.95,17.95,17.93,17.93,5700.0
2005-04-04 12:20:00,17.93,17.94,17.93,17.94,6100.0,17.93,17.94,17.93,17.94,6100.0
2005-04-04 12:30:00,17.94,17.96,17.94,17.96,10500.0,17.94,17.96,17.94,17.96,10500.0
2005-04-04 12:40:00,17.93,17.96,17.93,17.94,4800.0,17.93,17.96,17.93,17.94,4800.0
2005-04-04 12:50:00,17.94,17.94,17.92,17.92,7900.0,17.94,17.94,17.92,17.92,7900.0
2005-04-04 13:00:00,17.91,17.91,17.9,17.9,7100.0,17.91,17.91,17.9,17.9,7100.0
2005-04-04 13:10:00,17.9,17.9,17.87,17.87,7500.0,17.9,17.9,17.87,17.87,7500.0
2005-04-04 13:20:00,17.87,17.87,17.85,17.85,14300.0,17.87,17.87,17.85,17.85,14300.0
2005-04-04 13:30:00,17.85,17.86,17.83,17.86,11100.0,17.85,17.86,17.83,17.86,11100.0
2005-04-04 13:40:00,17.86,17.86,17.82,17.83,25900.0,17.86,17.86,17.82,17.83,25900.0
2005-04-04 13:50:00,17.84,17.86,17.83,17.85,27800.0,17.84,17.86,17.83,17.85,27800.0
2005-04-04 14:00:00,17.85,17.93,17.85,17.92,32400.0,17.85,17.93,17.85,17.92,32400.0
2005-04-04 14:10:00,17.93,17.96,17.91,17.91,10300.0,17.93,17.96,17.91,17.91,10300.0
2005-04-04 14:20:00,17.93,17.96,17.9,17.93,13400.0,17.93,17.96,17.9,17.93,13400.0
2005-04-04 14:30:00,17.95,18.0,17.94,17.98,16900.0,17.95,18.0,17.94,17.98,16900.0
2005-04-04 14:40:00,17.97,18.0,17.97,17.98,8400.0,17.97,18.0,17.97,17.98,8400.0
2005-04-04 14:50:00,17.97,17.99,17.96,17.98,16800.0,17.97,17.99,17.96,17.98,16800.0
2005-04-04 15:00:00,17.97,17.98,17.94,17.94,42700.0,17.97,17.98,17.94,17.94,42700.0
2005-04-04 15:10:00,17.94,18.02,17.94,18.02,32700.0,17.94,18.02,17.94,18.02,32700.0
2005-04-04 15:20:00,18.0,18.0,17.96,17.96,44000.0,18.0,18.0,17.96,17.96,44000.0
2005-04-04 15:30:00,17.97,17.97,17.92,17.96,25900.0,17.97,17.97,17.92,17.96,25900.0
2005-04-04 15:40:00,17.97,18.01,17.97,17.99,75500.0,17.97,18.01,17.97,17.99,75500.0
2005-04-04 15:50:00,18.0,18.03,17.98,17.98,64400.0,18.0,18.03,17.98,17.98,64400.0
2005-04-05 09:30:00,17.59,17.79,17.48,17.6,98800.0,17.59,17.79,17.48,17.6,98800.0
2005-04-05 09:40:00,17.6,17.7,17.13,17.18,150200.0,17.6,17.7,17.13,17.18,150200.0
2005-04-05 09:50:00,17.21,17.31,17.18,17.21,92700.0,17.21,17.31,17.18,17.21,92700.0
2005-04-05 10:00:00,17.22,17.26,17.21,17.25,42100.0,17.22,17.26,17.21,17.25,42100.0
2005-04-05 10:10:00,17.24,17.24,17.2,17.2,30500.0,17.24,17.24,17.2,17.2,30500.0
2005-04-05 10:20:00,17.2,17.21,17.16,17.19,52200.0,17.2,17.21,17.16,17.19,52200.0
2005-04-05 10:30:00,17.19,17.21,17.17,17.21,76700.0,17.19,17.21,17.17,17.21,76700.0
2005-04-05 10:40:00,17.21,17.38,17.2,17.29,44600.0,17.21,17.38,17.2,17.29,44600.0
2005-04-05 10:50:00,17.27,17.27,17.21,17.26,16900.0,17.27,17.27,17.21,17.26,16900.0
2005-04-05 11:00:00,17.26,17.26,17.24,17.25,31300.0,17.26,17.26,17.24,17.25,31300.0
2005-04-05 11:10:00,17.25,17.25,17.2,17.2,17700.0,17.25,17.25,17.2,17.2,17700.0
2005-04-05 11:20:00,17.19,17.19,17.14,17.16,20500.0,17.19,17.19,17.14,17.16,20500.0
2005-04-05 11:30:00,17.16,17.2,17.15,17.16,24500.0,17.16,17.2,17.15,17.16,24500.0
2005-04-05 11:40:00,17.15,17.19,17.15,17.18,13500.0,17.15,17.19,17.15,17.18,13500.0
2005-04-05 11:50:00,17.18,17.2,17.18,17.19,13300.0,17.18,17.2,17.18,17.19,13300.0
2005-04-05 12:00:00,17.19,17.2,17.18,17.2,7400.0,17.19,17.2,17.18,17.2,7400.0
2005-04-05 12:10:00,17.2,17.2,17.19,17.2,8800.0,17.2,17.2,17.19,17.2,8800.0
2005-04-05 12:20:00,17.2,17.2,17.15,17.16,23900.0,17.2,17.2,17.15,17.16,23900.0
2005-04-05 12:30:00,17.16,17.18,17.15,17.18,9800.0,17.16,17.18,17.15,17.18,9800.0
2005-04-05 12:40:00,17.17,17.26,17.16,17.26,14100.0,17.17,17.26,17.16,17.26,14100.0
2005-04-05 12:50:00,17.26,17.26,17.21,17.21,17000.0,17.26,17.26,17.21,17.21,17000.0
2005-04-05 13:00:00,17.23,17.33,17.22,17.25,27800.0,17.23,17.33,17.22,17.25,27800.0
2005-04-05 13:10:00,17.25,17.28,17.21,17.26,32600.0,17.25,17.28,17.21,17.26,32600.0
2005-04-05 13:20:00,17.27,17.27,17.26,17.26,21100.0,17.27,17.27,17.26,17.26,21100.0
2005-04-05 13:30:00,17.27,17.3,17.25,17.25,18800.0,17.27,17.3,17.25,17.25,18800.0
2005-04-05 13:40:00,17.25,17.28,17.25,17.27,16600.0,17.25,17.28,17.25,17.27,16600.0
2005-04-05 13:50:00,17.27,17.31,17.25,17.29,26100.0,17.27,17.31,17.25,17.29,26100.0
2005-04-05 14:00:00,17.28,17.29,17.25,17.26,17600.0,17.28,17.29,17.25,17.26,17600.0
2005-04-05 14:10:00,17.26,17.29,17.24,17.25,17900.0,17.26,17.29,17.24,17.25,17900.0
2005-04-05 14:20:00,17.26,17.3,17.24,17.29,13200.0,17.26,17.3,17.24,17.29,13200.0
2005-04-05 14:30:00,17.29,17.29,17.21,17.21,12600.0,17.29,17.29,17.21,17.21,12600.0
2005-04-05 14:40:00,17.22,17.25,17.22,17.24,14900.0,17.22,17.25,17.22,17.24,14900.0
2005-04-05 14:50:00,17.25,17.25,17.18,17.18,15000.0,17.25,17.25,17.18,17.18,15000.0
2005-04-05 15:00:00,17.18,17.18,17.15,17.15,47000.0,17.18,17.18,17.15,17.15,47000.0
2005-04-05 15:10:00,17.16,17.16,17.1,17.1,38800.0,17.16,17.16,17.1,17.1,38800.0
2005-04-05 15:20:00,17.1,17.11,17.1,17.1,43500.0,17.1,17.11,17.1,17.1,43500.0
2005-04-05 15:30:00,17.1,17.13,17.1,17.13,42800.0,17.1,17.13,17.1,17.13,42800.0
2005-04-05 15:40:00,17.12,17.13,17.1,17.13,68600.0,17.12,17.13,17.1,17.13,68600.0
2005-04-05 15:50:00,17.12,17.19,17.12,17.17,47200.0,17.12,17.19,17.12,17.17,47200.0
2005-04-06 09:30:00,17.16,17.41,17.15,17.38,69500.0,17.16,17.41,17.15,17.38,69500.0
2005-04-06 09:40:00,17.38,17.41,17.34,17.4,29500.0,17.38,17.41,17.34,17.4,29500.0
2005-04-06 09:50:00,17.4,17.5,17.4,17.5,17900.0,17.4,17.5,17.4,17.5,17900.0
2005-04-06 10:00:00,17.48,17.54,17.48,17.51,15600.0,17.48,17.54,17.48,17.51,15600.0
2005-04-06 10:10:00,17.53,17.56,17.5,17.5,12600.0,17.53,17.56,17.5,17.5,12600.0
2005-04-06 10:20:00,17.5,17.5,17.4,17.4,22800.0,17.5,17.5,17.4,17.4,22800.0
2005-04-06 10:30:00,17.41,17.5,17.3,17.32,45200.0,17.41,17.5,17.3,17.32,45200.0
2005-04-06 10:40:00,17.34,17.4,17.32,17.4,14700.0,17.34,17.4,17.32,17.4,14700.0
2005-04-06 10:50:00,17.4,17.44,17.4,17.41,11600.0,17.4,17.44,17.4,17.41,11600.0
2005-04-06 11:00:00,17.43,17.55,17.42,17.52,15300.0,17.43,17.55,17.42,17.52,15300.0
2005-04-06 11:10:00,17.52,17.53,17.4,17.43,29600.0,17.52,17.53,17.4,17.43,29600.0
2005-04-06 11:20:00,17.43,17.56,17.42,17.55,14700.0,17.43,17.56,17.42,17.55,14700.0
2005-04-06 11:30:00,17.53,17.54,17.51,17.54,6300.0,17.53,17.54,17.51,17.54,6300.0
2005-04-06 11:40:00,17.54,17.54,17.52,17.54,5300.0,17.54,17.54,17.52,17.54,5300.0
2005-04-06 11:50:00,17.53,17.53,17.52,17.53,6200.0,17.53,17.53,17.52,17.53,6200.0
2005-04-06 12:00:00,17.53,17.53,17.48,17.52,9500.0,17.53,17.53,17.48,17.52,9500.0
2005-04-06 12:10:00,17.51,17.53,17.48,17.48,8100.0,17.51,17.53,17.48,17.48,8100.0
2005-04-06 12:20:00,17.5,17.53,17.5,17.51,6000.0,17.5,17.53,17.5,17.51,6000.0
2005-04-06 12:30:00,17.51,17.52,17.46,17.47,9400.0,17.51,17.52,17.46,17.47,9400.0
2005-04-06 12:40:00,17.47,17.47,17.39,17.39,7900.0,17.47,17.47,17.39,17.39,7900.0
2005-04-06 12:50:00,17.4,17.41,17.33,17.33,11700.0,17.4,17.41,17.33,17.33,11700.0
2005-04-06 13:00:00,17.33,17.37,17.32,17.37,10000.0,17.33,17.37,17.32,17.37,10000.0
2005-04-06 13:10:00,17.37,17.39,17.36,17.39,3000.0,17.37,17.39,17.36,17.39,3000.0
2005-04-06 13:20:00,17.39,17.44,17.39,17.44,3800.0,17.39,17.44,17.39,17.44,3800.0
2005-04-06 13:30:00,17.44,17.44,17.42,17.42,7200.0,17.44,17.44,17.42,17.42,7200.0
2005-04-06 13:40:00,17.42,17.42,17.33,17.33,4800.0,17.42,17.42,17.33,17.33,4800.0
2005-04-06 13:50:00,17.33,17.34,17.27,17.28,20300.0,17.33,17.34,17.27,17.28,20300.0
2005-04-06 14:00:00,17.27,17.31,17.27,17.3,7700.0,17.27,17.31,17.27,17.3,7700.0
2005-04-06 14:10:00,17.28,17.29,17.27,17.29,4300.0,17.28,17.29,17.27,17.29,4300.0
2005-04-06 14:20:00,17.29,17.32,17.28,17.31,5300.0,17.29,17.32,17.28,17.31,5300.0
2005-04-06 14:30:00,17.32,17.34,17.3,17.34,4900.0,17.32,17.34,17.3,17.34,4900.0
2005-04-06 14:40:00,17.34,17.35,17.3,17.3,11500.0,17.34,17.35,17.3,17.3,11500.0
2005-04-06 14:50:00,17.3,17.31,17.29,17.3,4300.0,17.3,17.31,17.29,17.3,4300.0
2005-04-06 15:00:00,17.29,17.29,17.26,17.27,4700.0,17.29,17.29,17.26,17.27,4700.0
2005-04-06 15:10:00,17.27,17.3,17.25,17.26,10000.0,17.27,17.3,17.25,17.26,10000.0
2005-04-06 15:20:00,17.26,17.28,17.24,17.27,11100.0,17.26,17.28,17.24,17.27,11100.0
2005-04-06 15:30:00,17.27,17.29,17.24,17.28,6300.0,17.27,17.29,17.24,17.28,6300.0
2005-04-06 15:40:00,17.28,17.28,17.25,17.25,12100.0,17.28,17.28,17.25,17.25,12100.0
2005-04-06 15:50:00,17.26,17.3,17.2,17.22,75500.0,17.26,17.3,17.2,17.22,75500.0
2005-04-07 09:30:00,17.26,17.37,17.18,17.32,32800.0,17.26,17.37,17.18,17.32,32800.0
2005-04-07 09:40:00,17.28,17.37,17.24,17.35,24800.0,17.28,17.37,17.24,17.35,24800.0
2005-04-07 09:50:00,17.35,17.35,17.3,17.3,16500.0,17.35,17.35,17.3,17.3,16500.0
2005-04-07 10:00:00,17.29,17.33,17.25,17.3,12800.0,17.29,17.33,17.25,17.3,12800.0
2005-04-07 10:10:00,17.3,17.41,17.28,17.35,19400.0,17.3,17.41,17.28,17.35,19400.0
2005-04-07 10:20:00,17.35,17.36,17.31,17.32,7600.0,17.35,17.36,17.31,17.32,7600.0
2005-04-07 10:30:00,17.34,17.36,17.34,17.36,19100.0,17.34,17.36,17.34,17.36,19100.0
2005-04-07 10:40:00,17.36,17.36,17.35,17.36,29000.0,17.36,17.36,17.35,17.36,29000.0
2005-04-07 10:50:00,17.36,17.44,17.36,17.43,28400.0,17.36,17.44,17.36,17.43,28400.0
2005-04-07 11:00:00,17.43,17.52,17.43,17.52,25700.0,17.43,17.52,17.43,17.52,25700.0
2005-04-07 11:10:00,17.54,17.62,17.52,17.52,39500.0,17.54,17.62,17.52,17.52,39500.0
2005-04-07 11:20:00,17.52,17.55,17.51,17.55,18000.0,17.52,17.55,17.51,17.55,18000.0
2005-04-07 11:30:00,17.55,17.6,17.54,17.6,21800.0,17.55,17.6,17.54,17.6,21800.0
2005-04-07 11:40:00,17.6,17.61,17.56,17.58,28200.0,17.6,17.61,17.56,17.58,28200.0
2005-04-07 11:50:00,17.58,17.59,17.55,17.57,15100.0,17.58,17.59,17.55,17.57,15100.0
2005-04-07 12:00:00,17.56,17.6,17.56,17.6,12000.0,17.56,17.6,17.56,17.6,12000.0
2005-04-07 12:10:00,17.6,17.66,17.59,17.64,21600.0,17.6,17.66,17.59,17.64,21600.0
2005-04-07 12:20:00,17.63,17.66,17.62,17.63,15700.0,17.63,17.66,17.62,17.63,15700.0
2005-04-07 12:30:00,17.64,17.78,17.63,17.7,55900.0,17.64,17.78,17.63,17.7,55900.0
2005-04-07 12:40:00,17.73,17.78,17.67,17.71,35300.0,17.73,17.78,17.67,17.71,35300.0
2005-04-07 12:50:00,17.7,17.7,17.68,17.68,13800.0,17.7,17.7,17.68,17.68,13800.0
2005-04-07 13:00:00,17.67,17.68,17.63,17.63,11400.0,17.67,17.68,17.63,17.63,11400.0
2005-04-07 13:10:00,17.62,17.63,17.55,17.56,13100.0,17.62,17.63,17.55,17.56,13100.0
2005-04-07 13:20:00,17.56,17.56,17.54,17.56,11600.0,17.56,17.56,17.54,17.56,11600.0
2005-04-07 13:30:00,17.55,17.59,17.55,17.56,22100.0,17.55,17.59,17.55,17.56,22100.0
2005-04-07 13:40:00,17.54,17.55,17.52,17.54,6300.0,17.54,17.55,17.52,17.54,6300.0
2005-04-07 13:50:00,17.52,17.55,17.48,17.49,9200.0,17.52,17.55,17.48,17.49,9200.0
2005-04-07 14:00:00,17.5,17.55,17.49,17.54,9200.0,17.5,17.55,17.49,17.54,9200.0
2005-04-07 14:10:00,17.53,17.54,17.5,17.53,8000.0,17.53,17.54,17.5,17.53,8000.0
2005-04-07 14:20:00,17.54,17.54,17.51,17.54,26600.0,17.54,17.54,17.51,17.54,26600.0
2005-04-07 14:30:00,17.54,17.55,17.52,17.54,25700.0,17.54,17.55,17.52,17.54,25700.0
2005-04-07 14:40:00,17.54,17.55,17.52,17.52,9400.0,17.54,17.55,17.52,17.52,9400.0
2005-04-07 14:50:00,17.51,17.53,17.51,17.52,9800.0,17.51,17.53,17.51,17.52,9800.0
2005-04-07 15:00:00,17.53,17.54,17.51,17.51,18400.0,17.53,17.54,17.51,17.51,18400.0
2005-04-07 15:10:00,17.51,17.53,17.51,17.51,6500.0,17.51,17.53,17.51,17.51,6500.0
2005-04-07 15:20:00,17.52,17.53,17.51,17.53,11700.0,17.52,17.53,17.51,17.53,11700.0
2005-04-07 15:30:00,17.53,17.54,17.52,17.52,21900.0,17.53,17.54,17.52,17.52,21900.0
2005-04-07 15:40:00,17.52,17.52,17.48,17.48,14000.0,17.52,17.52,17.48,17.48,14000.0
2005-04-07 15:50:00,17.49,17.52,17.44,17.52,67300.0,17.49,17.52,17.44,17.52,67300.0
2005-04-08 09:30:00,17.37,17.54,17.33,17.45,48100.0,17.37,17.54,17.33,17.45,48100.0
2005-04-08 09:40:00,17.45,17.46,17.31,17.43,45900.0,17.45,17.46,17.31,17.43,45900.0
2005-04-08 09:50:00,17.43,17.44,17.37,17.4,46800.0,17.43,17.44,17.37,17.4,46800.0
2005-04-08 10:00:00,17.4,17.44,17.39,17.4,73800.0,17.4,17.44,17.39,17.4,73800.0
2005-04-08 10:10:00,17.4,17.41,17.26,17.26,19100.0,17.4,17.41,17.26,17.26,19100.0
2005-04-08 10:20:00,17.3,17.32,17.27,17.3,6200.0,17.3,17.32,17.27,17.3,6200.0
2005-04-08 10:30:00,17.31,17.33,17.28,17.31,22500.0,17.31,17.33,17.28,17.31,22500.0
2005-04-08 10:40:00,17.31,17.31,17.28,17.3,5000.0,17.31,17.31,17.28,17.3,5000.0
2005-04-08 10:50:00,17.29,17.35,17.29,17.34,8700.0,17.29,17.35,17.29,17.34,8700.0
2005-04-08 11:00:00,17.35,17.35,17.33,17.34,9000.0,17.35,17.35,17.33,17.34,9000.0
2005-04-08 11:10:00,17.33,17.35,17.32,17.32,4500.0,17.33,17.35,17.32,17.32,4500.0
2005-04-08 11:20:00,17.32,17.35,17.31,17.31,18800.0,17.32,17.35,17.31,17.31,18800.0
2005-04-08 11:30:00,17.31,17.36,17.31,17.35,7900.0,17.31,17.36,17.31,17.35,7900.0
2005-04-08 11:40:00,17.35,17.35,17.3,17.32,9100.0,17.35,17.35,17.3,17.32,9100.0
2005-04-08 11:50:00,17.32,17.32,17.3,17.32,2100.0,17.32,17.32,17.3,17.32,2100.0
2005-04-08 12:00:00,17.32,17.32,17.3,17.31,1400.0,17.32,17.32,17.3,17.31,1400.0
2005-04-08 12:10:00,17.31,17.35,17.31,17.35,5400.0,17.31,17.35,17.31,17.35,5400.0
2005-04-08 12:20:00,17.35,17.35,17.35,17.35,1800.0,17.35,17.35,17.35,17.35,1800.0
2005-04-08 12:30:00,17.35,17.35,17.33,17.34,4800.0,17.35,17.35,17.33,17.34,4800.0
2005-04-08 12:40:00,17.35,17.35,17.33,17.34,4100.0,17.35,17.35,17.33,17.34,4100.0
2005-04-08 12:50:00,17.33,17.34,17.3,17.3,10100.0,17.33,17.34,17.3,17.3,10100.0
2005-04-08 13:00:00,17.29,17.33,17.28,17.3,10100.0,17.29,17.33,17.28,17.3,10100.0
2005-04-08 13:10:00,17.31,17.32,17.27,17.27,8100.0,17.31,17.32,17.27,17.27,8100.0
2005-04-08 13:20:00,17.27,17.3,17.27,17.29,5500.0,17.27,17.3,17.27,17.29,5500.0
2005-04-08 13:30:00,17.3,17.3,17.29,17.29,4400.0,17.3,17.3,17.29,17.29,4400.0
2005-04-08 13:40:00,17.3,17.3,17.27,17.28,4400.0,17.3,17.3,17.27,17.28,4400.0
2005-04-08 13:50:00,17.28,17.3,17.27,17.29,3900.0,17.28,17.3,17.27,17.29,3900.0
2005-04-08 14:00:00,17.3,17.3,17.24,17.24,7300.0,17.3,17.3,17.24,17.24,7300.0
2005-04-08 14:10:00,17.27,17.27,17.16,17.17,10500.0,17.27,17.27,17.16,17.17,10500.0
2005-04-08 14:20:00,17.18,17.18,17.13,17.13,20200.0,17.18,17.18,17.13,17.13,20200.0
2005-04-08 14:30:00,17.13,17.16,17.12,17.15,19900.0,17.13,17.16,17.12,17.15,19900.0
2005-04-08 14:40:00,17.15,17.15,17.13,17.15,5900.0,17.15,17.15,17.13,17.15,5900.0
2005-04-08 14:50:00,17.15,17.18,17.15,17.17,23900.0,17.15,17.18,17.15,17.17,23900.0
2005-04-08 15:00:00,17.17,17.18,17.15,17.18,38100.0,17.17,17.18,17.15,17.18,38100.0
2005-04-08 15:10:00,17.18,17.21,17.16,17.16,44900.0,17.18,17.21,17.16,17.16,44900.0
2005-04-08 15:20:00,17.16,17.19,17.16,17.19,16700.0,17.16,17.19,17.16,17.19,16700.0
2005-04-08 15:30:00,17.2,17.25,17.17,17.24,27700.0,17.2,17.25,17.17,17.24,27700.0
2005-04-08 15:40:00,17.25,17.3,17.23,17.23,127200.0,17.25,17.3,17.23,17.23,127200.0
2005-04-08 15:50:00,17.22,17.24,17.17,17.24,40300.0,17.22,17.24,17.17,17.24,40300.0
2005-04-11 09:30:00,17.2,17.33,17.2,17.3,11100.0,17.2,17.33,17.2,17.3,11100.0
2005-04-11 09:40:00,17.31,17.32,17.3,17.32,15700.0,17.31,17.32,17.3,17.32,15700.0
2005-04-11 09:50:00,17.32,17.42,17.32,17.4,13700.0,17.32,17.42,17.32,17.4,13700.0
2005-04-11 10:00:00,17.41,17.42,17.32,17.33,21000.0,17.41,17.42,17.32,17.33,21000.0
2005-04-11 10:10:00,17.34,17.35,17.23,17.23,4500.0,17.34,17.35,17.23,17.23,4500.0
2005-04-11 10:20:00,17.23,17.23,17.18,17.19,6700.0,17.23,17.23,17.18,17.19,6700.0
2005-04-11 10:30:00,17.23,17.27,17.23,17.25,8200.0,17.23,17.27,17.23,17.25,8200.0
2005-04-11 10:40:00,17.25,17.3,17.25,17.28,10900.0,17.25,17.3,17.25,17.28,10900.0
2005-04-11 10:50:00,17.29,17.3,17.27,17.28,11900.0,17.29,17.3,17.27,17.28,11900.0
2005-04-11 11:00:00,17.28,17.29,17.26,17.29,2400.0,17.28,17.29,17.26,17.29,2400.0
2005-04-11 11:10:00,17.29,17.3,17.28,17.3,15500.0,17.29,17.3,17.28,17.3,15500.0
2005-04-11 11:20:00,17.29,17.3,17.29,17.3,6200.0,17.29,17.3,17.29,17.3,6200.0
2005-04-11 11:30:00,17.29,17.3,17.29,17.3,2700.0,17.29,17.3,17.29,17.3,2700.0
2005-04-11 11:40:00,17.3,17.31,17.3,17.3,5400.0,17.3,17.31,17.3,17.3,5400.0
2005-04-11 11:50:00,17.31,17.32,17.3,17.32,4600.0,17.31,17.32,17.3,17.32,4600.0
2005-04-11 12:00:00,17.32,17.34,17.32,17.34,7700.0,17.32,17.34,17.32,17.34,7700.0
2005-04-11 12:10:00,17.33,17.34,17.32,17.32,13800.0,17.33,17.34,17.32,17.32,13800.0
2005-04-11 12:20:00,17.32,17.34,17.3,17.34,15800.0,17.32,17.34,17.3,17.34,15800.0
2005-04-11 12:30:00,17.35,17.35,17.34,17.34,4800.0,17.35,17.35,17.34,17.34,4800.0
2005-04-11 12:40:00,17.35,17.35,17.33,17.35,6500.0,17.35,17.35,17.33,17.35,6500.0
2005-04-11 12:50:00,17.34,17.34,17.34,17.34,4300.0,17.34,17.34,17.34,17.34,4300.0
2005-04-11 13:00:00,17.35,17.38,17.34,17.35,32800.0,17.35,17.38,17.34,17.35,32800.0
2005-04-11 13:10:00,17.36,17.36,17.34,17.35,1300.0,17.36,17.36,17.34,17.35,1300.0
2005-04-11 13:20:00,17.35,17.35,17.34,17.35,13800.0,17.35,17.35,17.34,17.35,13800.0
2005-04-11 13:30:00,17.35,17.37,17.34,17.37,24600.0,17.35,17.37,17.34,17.37,24600.0
2005-04-11 13:40:00,17.38,17.38,17.35,17.36,8500.0,17.38,17.38,17.35,17.36,8500.0
2005-04-11 13:50:00,17.35,17.37,17.35,17.35,4100.0,17.35,17.37,17.35,17.35,4100.0
2005-04-11 14:00:00,17.37,17.37,17.36,17.36,7400.0,17.37,17.37,17.36,17.36,7400.0
2005-04-11 14:10:00,17.37,17.37,17.35,17.37,7100.0,17.37,17.37,17.35,17.37,7100.0
2005-04-11 14:20:00,17.37,17.37,17.35,17.35,12000.0,17.37,17.37,17.35,17.35,12000.0
2005-04-11 14:30:00,17.37,17.37,17.34,17.35,11900.0,17.37,17.37,17.34,17.35,11900.0
2005-04-11 14:40:00,17.35,17.37,17.35,17.37,25600.0,17.35,17.37,17.35,17.37,25600.0
2005-04-11 14:50:00,17.37,17.46,17.37,17.45,36300.0,17.37,17.46,17.37,17.45,36300.0
2005-04-11 15:00:00,17.46,17.46,17.37,17.41,34000.0,17.46,17.46,17.37,17.41,34000.0
2005-04-11 15:10:00,17.42,17.42,17.4,17.42,13800.0,17.42,17.42,17.4,17.42,13800.0
2005-04-11 15:20:00,17.43,17.43,17.36,17.37,20800.0,17.43,17.43,17.36,17.37,20800.0
2005-04-11 15:30:00,17.38,17.38,17.34,17.35,9400.0,17.38,17.38,17.34,17.35,9400.0
2005-04-11 15:40:00,17.36,17.36,17.32,17.32,32500.0,17.36,17.36,17.32,17.32,32500.0
2005-04-11 15:50:00,17.34,17.37,17.29,17.29,64500.0,17.34,17.37,17.29,17.29,64500.0
2005-04-12 09:30:00,17.19,17.31,17.19,17.28,12900.0,17.19,17.31,17.19,17.28,12900.0
2005-04-12 09:40:00,17.28,17.37,17.28,17.32,22700.0,17.28,17.37,17.28,17.32,22700.0
2005-04-12 09:50:00,17.32,17.35,17.3,17.32,11100.0,17.32,17.35,17.3,17.32,11100.0
2005-04-12 10:00:00,17.32,17.36,17.25,17.25,72600.0,17.32,17.36,17.25,17.25,72600.0
2005-04-12 10:10:00,17.25,17.26,17.24,17.25,6600.0,17.25,17.26,17.24,17.25,6600.0
2005-04-12 10:20:00,17.24,17.27,17.24,17.26,2500.0,17.24,17.27,17.24,17.26,2500.0
2005-04-12 10:30:00,17.25,17.25,17.2,17.21,12200.0,17.25,17.25,17.2,17.21,12200.0
2005-04-12 10:40:00,17.21,17.25,17.15,17.17,65300.0,17.21,17.25,17.15,17.17,65300.0
2005-04-12 10:50:00,17.19,17.21,17.15,17.21,48300.0,17.19,17.21,17.15,17.21,48300.0
2005-04-12 11:00:00,17.22,17.22,17.17,17.22,32900.0,17.22,17.22,17.17,17.22,32900.0
2005-04-12 11:10:00,17.21,17.22,17.16,17.18,42900.0,17.21,17.22,17.16,17.18,42900.0
2005-04-12 11:20:00,17.19,17.19,17.16,17.16,4000.0,17.19,17.19,17.16,17.16,4000.0
2005-04-12 11:30:00,17.18,17.18,17.11,17.15,15800.0,17.18,17.18,17.11,17.15,15800.0
2005-04-12 11:40:00,17.15,17.15,17.1,17.1,18300.0,17.15,17.15,17.1,17.1,18300.0
2005-04-12 11:50:00,17.15,17.15,17.14,17.14,3900.0,17.15,17.15,17.14,17.14,3900.0
2005-04-12 12:00:00,17.14,17.16,17.14,17.14,12100.0,17.14,17.16,17.14,17.14,12100.0
2005-04-12 12:10:00,17.14,17.16,17.13,17.13,7200.0,17.14,17.16,17.13,17.13,7200.0
2005-04-12 12:20:00,17.13,17.16,17.13,17.16,3400.0,17.13,17.16,17.13,17.16,3400.0
2005-04-12 12:30:00,17.16,17.18,17.15,17.17,4100.0,17.16,17.18,17.15,17.17,4100.0
2005-04-12 12:40:00,17.18,17.18,17.17,17.18,2900.0,17.18,17.18,17.17,17.18,2900.0
2005-04-12 12:50:00,17.18,17.18,17.17,17.17,2300.0,17.18,17.18,17.17,17.17,2300.0
2005-04-12 13:00:00,17.18,17.18,17.16,17.16,6800.0,17.18,17.18,17.16,17.16,6800.0
2005-04-12 13:10:00,17.16,17.16,17.15,17.15,7600.0,17.16,17.16,17.15,17.15,7600.0
2005-04-12 13:20:00,17.14,17.18,17.14,17.14,20900.0,17.14,17.18,17.14,17.14,20900.0
2005-04-12 13:30:00,17.15,17.15,16.98,17.03,74200.0,17.15,17.15,16.98,17.03,74200.0
2005-04-12 13:40:00,17.04,17.05,16.98,16.98,16800.0,17.04,17.05,16.98,16.98,16800.0
2005-04-12 13:50:00,16.99,17.0,16.99,17.0,7200.0,16.99,17.0,16.99,17.0,7200.0
2005-04-12 14:00:00,17.0,17.05,16.97,17.05,27700.0,17.0,17.05,16.97,17.05,27700.0
2005-04-12 14:10:00,17.05,17.15,17.05,17.15,31500.0,17.05,17.15,17.05,17.15,31500.0
2005-04-12 14:20:00,17.14,17.2,17.06,17.12,59000.0,17.14,17.2,17.06,17.12,59000.0
2005-04-12 14:30:00,17.1,17.16,17.1,17.14,25000.0,17.1,17.16,17.1,17.14,25000.0
2005-04-12 14:40:00,17.14,17.2,17.1,17.2,36500.0,17.14,17.2,17.1,17.2,36500.0
2005-04-12 14:50:00,17.18,17.24,17.16,17.2,43700.0,17.18,17.24,17.16,17.2,43700.0
2005-04-12 15:00:00,17.21,17.25,17.19,17.25,61400.0,17.21,17.25,17.19,17.25,61400.0
2005-04-12 15:10:00,17.23,17.24,17.19,17.22,17300.0,17.23,17.24,17.19,17.22,17300.0
2005-04-12 15:20:00,17.22,17.22,17.16,17.18,32300.0,17.22,17.22,17.16,17.18,32300.0
2005-04-12 15:30:00,17.18,17.2,17.12,17.16,135200.0,17.18,17.2,17.12,17.16,135200.0
2005-04-12 15:40:00,17.16,17.18,17.1,17.15,103400.0,17.16,17.18,17.1,17.15,103400.0
2005-04-12 15:50:00,17.15,17.2,17.09,17.16,149600.0,17.15,17.2,17.09,17.16,149600.0
2005-04-13 09:30:00,17.04,17.15,17.04,17.1,32000.0,17.04,17.15,17.04,17.1,32000.0
2005-04-13 09:40:00,17.11,17.11,17.01,17.07,19200.0,17.11,17.11,17.01,17.07,19200.0
2005-04-13 09:50:00,17.07,17.09,17.0,17.07,22900.0,17.07,17.09,17.0,17.07,22900.0
2005-04-13 10:00:00,17.1,17.12,17.06,17.08,11900.0,17.1,17.12,17.06,17.08,11900.0
2005-04-13 10:10:00,17.08,17.08,16.98,17.0,47300.0,17.08,17.08,16.98,17.0,47300.0
2005-04-13 10:20:00,17.0,17.01,16.99,17.0,10900.0,17.0,17.01,16.99,17.0,10900.0
2005-04-13 10:30:00,16.99,17.05,16.9,16.91,41900.0,16.99,17.05,16.9,16.91,41900.0
2005-04-13 10:40:00,16.91,16.92,16.75,16.76,35400.0,16.91,16.92,16.75,16.76,35400.0
2005-04-13 10:50:00,16.76,16.85,16.73,16.76,28700.0,16.76,16.85,16.73,16.76,28700.0
2005-04-13 11:00:00,16.78,16.78,16.68,16.69,37700.0,16.78,16.78,16.68,16.69,37700.0
2005-04-13 11:10:00,16.7,16.78,16.68,16.69,31400.0,16.7,16.78,16.68,16.69,31400.0
2005-04-13 11:20:00,16.68,16.74,16.66,16.7,53300.0,16.68,16.74,16.66,16.7,53300.0
2005-04-13 11:30:00,16.72,16.74,16.69,16.72,149100.0,16.72,16.74,16.69,16.72,149100.0
2005-04-13 11:40:00,16.73,16.75,16.73,16.74,214400.0,16.73,16.75,16.73,16.74,214400.0
2005-04-13 11:50:00,16.73,16.76,16.73,16.74,41000.0,16.73,16.76,16.73,16.74,41000.0
2005-04-13 12:00:00,16.74,16.77,16.74,16.75,69100.0,16.74,16.77,16.74,16.75,69100.0
2005-04-13 12:10:00,16.75,16.76,16.74,16.74,44800.0,16.75,16.76,16.74,16.74,44800.0
2005-04-13 12:20:00,16.74,16.76,16.74,16.76,30600.0,16.74,16.76,16.74,16.76,30600.0
2005-04-13 12:30:00,16.74,16.82,16.74,16.8,29900.0,16.74,16.82,16.74,16.8,29900.0
2005-04-13 12:40:00,16.8,16.83,16.79,16.83,254600.0,16.8,16.83,16.79,16.83,254600.0
2005-04-13 12:50:00,16.83,16.85,16.81,16.81,40300.0,16.83,16.85,16.81,16.81,40300.0
2005-04-13 13:00:00,16.8,16.84,16.79,16.82,14800.0,16.8,16.84,16.79,16.82,14800.0
2005-04-13 13:10:00,16.84,16.85,16.82,16.85,8300.0,16.84,16.85,16.82,16.85,8300.0
2005-04-13 13:20:00,16.85,16.87,16.84,16.85,1058800.0,16.85,16.87,16.84,16.85,1058800.0
2005-04-13 13:30:00,16.86,16.95,16.85,16.93,36400.0,16.86,16.95,16.85,16.93,36400.0
2005-04-13 13:40:00,16.93,16.95,16.9,16.92,35700.0,16.93,16.95,16.9,16.92,35700.0
2005-04-13 13:50:00,16.9,16.94,16.9,16.94,7500.0,16.9,16.94,16.9,16.94,7500.0
2005-04-13 14:00:00,16.94,17.02,16.94,17.01,92900.0,16.94,17.02,16.94,17.01,92900.0
2005-04-13 14:10:00,17.01,17.05,17.0,17.04,71100.0,17.01,17.05,17.0,17.04,71100.0
2005-04-13 14:20:00,17.03,17.04,16.97,16.99,54100.0,17.03,17.04,16.97,16.99,54100.0
2005-04-13 14:30:00,16.98,17.06,16.98,17.04,18400.0,16.98,17.06,16.98,17.04,18400.0
2005-04-13 14:40:00,17.05,17.06,17.02,17.03,14100.0,17.05,17.06,17.02,17.03,14100.0
2005-04-13 14:50:00,17.04,17.07,17.03,17.07,35900.0,17.04,17.07,17.03,17.07,35900.0
2005-04-13 15:00:00,17.07,17.11,17.05,17.1,31800.0,17.07,17.11,17.05,17.1,31800.0
2005-04-13 15:10:00,17.1,17.14,17.09,17.14,46700.0,17.1,17.14,17.09,17.14,46700.0
2005-04-13 15:20:00,17.15,17.18,17.12,17.16,47200.0,17.15,17.18,17.12,17.16,47200.0
2005-04-13 15:30:00,17.17,17.17,17.1,17.11,53100.0,17.17,17.17,17.1,17.11,53100.0
2005-04-13 15:40:00,17.1,17.17,17.1,17.17,62300.0,17.1,17.17,17.1,17.17,62300.0
2005-04-13 15:50:00,17.18,17.24,17.17,17.22,358700.0,17.18,17.24,17.17,17.22,358700.0
2005-04-14 09:30:00,17.27,17.43,17.24,17.35,513100.0,17.27,17.43,17.24,17.35,513100.0
2005-04-14 09:40:00,17.34,17.35,17.27,17.32,35100.0,17.34,17.35,17.27,17.32,35100.0
2005-04-14 09:50:00,17.32,17.32,17.25,17.28,21600.0,17.32,17.32,17.25,17.28,21600.0
2005-04-14 10:00:00,17.29,17.29,17.13,17.14,17500.0,17.29,17.29,17.13,17.14,17500.0
2005-04-14 10:10:00,17.15,17.19,17.02,17.09,39000.0,17.15,17.19,17.02,17.09,39000.0
2005-04-14 10:20:00,17.07,17.1,16.98,17.0,24100.0,17.07,17.1,16.98,17.0,24100.0
2005-04-14 10:30:00,17.0,17.0,16.92,16.99,19500.0,17.0,17.0,16.92,16.99,19500.0
2005-04-14 10:40:00,16.98,16.98,16.94,16.95,11300.0,16.98,16.98,16.94,16.95,11300.0
2005-04-14 10:50:00,16.95,17.0,16.92,16.95,15100.0,16.95,17.0,16.92,16.95,15100.0
2005-04-14 11:00:00,16.95,17.0,16.92,17.0,16500.0,16.95,17.0,16.92,17.0,16500.0
2005-04-14 11:10:00,17.0,17.02,16.92,16.95,10900.0,17.0,17.02,16.92,16.95,10900.0
2005-04-14 11:20:00,16.95,16.95,16.9,16.92,12700.0,16.95,16.95,16.9,16.92,12700.0
2005-04-14 11:30:00,16.92,16.94,16.87,16.93,16800.0,16.92,16.94,16.87,16.93,16800.0
2005-04-14 11:40:00,16.93,16.94,16.88,16.9,4700.0,16.93,16.94,16.88,16.9,4700.0
2005-04-14 11:50:00,16.9,16.9,16.83,16.86,16700.0,16.9,16.9,16.83,16.86,16700.0
2005-04-14 12:00:00,16.86,16.86,16.78,16.8,40700.0,16.86,16.86,16.78,16.8,40700.0
2005-04-14 12:10:00,16.8,16.81,16.77,16.77,12800.0,16.8,16.81,16.77,16.77,12800.0
2005-04-14 12:20:00,16.77,16.79,16.65,16.68,50500.0,16.77,16.79,16.65,16.68,50500.0
2005-04-14 12:30:00,16.7,16.8,16.7,16.8,46200.0,16.7,16.8,16.7,16.8,46200.0
2005-04-14 12:40:00,16.8,16.82,16.79,16.8,11800.0,16.8,16.82,16.79,16.8,11800.0
2005-04-14 12:50:00,16.79,16.79,16.7,16.72,16400.0,16.79,16.79,16.7,16.72,16400.0
2005-04-14 13:00:00,16.72,16.73,16.69,16.7,14100.0,16.72,16.73,16.69,16.7,14100.0
2005-04-14 13:10:00,16.7,16.71,16.68,16.68,26500.0,16.7,16.71,16.68,16.68,26500.0
2005-04-14 13:20:00,16.69,16.7,16.64,16.64,12500.0,16.69,16.7,16.64,16.64,12500.0
2005-04-14 13:30:00,16.65,16.69,16.6,16.69,79400.0,16.65,16.69,16.6,16.69,79400.0
2005-04-14 13:40:00,16.69,16.69,16.61,16.62,17000.0,16.69,16.69,16.61,16.62,17000.0
2005-04-14 13:50:00,16.62,16.71,16.62,16.71,43700.0,16.62,16.71,16.62,16.71,43700.0
2005-04-14 14:00:00,16.7,16.74,16.69,16.74,16300.0,16.7,16.74,16.69,16.74,16300.0
2005-04-14 14:10:00,16.75,16.88,16.74,16.86,34100.0,16.75,16.88,16.74,16.86,34100.0
2005-04-14 14:20:00,16.86,16.87,16.85,16.87,9800.0,16.86,16.87,16.85,16.87,9800.0
2005-04-14 14:30:00,16.87,16.87,16.84,16.86,18100.0,16.87,16.87,16.84,16.86,18100.0
2005-04-14 14:40:00,16.84,16.86,16.83,16.85,8800.0,16.84,16.86,16.83,16.85,8800.0
2005-04-14 14:50:00,16.85,16.89,16.82,16.84,22100.0,16.85,16.89,16.82,16.84,22100.0
2005-04-14 15:00:00,16.84,16.89,16.8,16.8,28600.0,16.84,16.89,16.8,16.8,28600.0
2005-04-14 15:10:00,16.82,16.94,16.8,16.93,31600.0,16.82,16.94,16.8,16.93,31600.0
2005-04-14 15:20:00,16.93,16.95,16.87,16.95,22900.0,16.93,16.95,16.87,16.95,22900.0
2005-04-14 15:30:00,16.95,17.02,16.92,16.98,64100.0,16.95,17.02,16.92,16.98,64100.0
2005-04-14 15:40:00,16.98,16.98,16.87,16.9,24200.0,16.98,16.98,16.87,16.9,24200.0
2005-04-14 15:50:00,16.9,16.93,16.79,16.87,93700.0,16.9,16.93,16.79,16.87,93700.0
2005-04-15 09:30:00,16.76,16.91,16.57,16.73,111800.0,16.76,16.91,16.57,16.73,111800.0
2005-04-15 09:40:00,16.7,16.8,16.62,16.8,22400.0,16.7,16.8,16.62,16.8,22400.0
2005-04-15 09:50:00,16.81,16.94,16.78,16.86,48400.0,16.81,16.94,16.78,16.86,48400.0
2005-04-15 10:00:00,16.87,16.91,16.85,16.85,30300.0,16.87,16.91,16.85,16.85,30300.0
2005-04-15 10:10:00,16.85,16.94,16.85,16.94,26400.0,16.85,16.94,16.85,16.94,26400.0
2005-04-15 10:20:00,16.94,16.94,16.85,16.9,20300.0,16.94,16.94,16.85,16.9,20300.0
2005-04-15 10:30:00,16.9,16.99,16.9,16.92,18100.0,16.9,16.99,16.9,16.92,18100.0
2005-04-15 10:40:00,16.89,17.03,16.89,17.01,48600.0,16.89,17.03,16.89,17.01,48600.0
2005-04-15 10:50:00,17.0,17.03,16.98,17.0,21500.0,17.0,17.03,16.98,17.0,21500.0
2005-04-15 11:00:00,16.99,17.01,16.91,16.93,23500.0,16.99,17.01,16.91,16.93,23500.0
2005-04-15 11:10:00,16.94,17.03,16.94,17.0,18300.0,16.94,17.03,16.94,17.0,18300.0
2005-04-15 11:20:00,17.0,17.02,16.99,17.0,43400.0,17.0,17.02,16.99,17.0,43400.0
2005-04-15 11:30:00,16.99,17.0,16.93,16.93,7900.0,16.99,17.0,16.93,16.93,7900.0
2005-04-15 11:40:00,16.95,16.99,16.94,16.99,13200.0,16.95,16.99,16.94,16.99,13200.0
2005-04-15 11:50:00,16.99,16.99,16.96,16.97,19000.0,16.99,16.99,16.96,16.97,19000.0
2005-04-15 12:00:00,16.97,16.98,16.93,16.96,18600.0,16.97,16.98,16.93,16.96,18600.0
2005-04-15 12:10:00,16.96,16.96,16.85,16.86,12000.0,16.96,16.96,16.85,16.86,12000.0
2005-04-15 12:20:00,16.83,16.88,16.75,16.78,58100.0,16.83,16.88,16.75,16.78,58100.0
2005-04-15 12:30:00,16.75,16.82,16.75,16.77,14400.0,16.75,16.82,16.75,16.77,14400.0
2005-04-15 12:40:00,16.77,16.79,16.76,16.76,8400.0,16.77,16.79,16.76,16.76,8400.0
2005-04-15 12:50:00,16.76,16.76,16.73,16.73,12300.0,16.76,16.76,16.73,16.73,12300.0
2005-04-15 13:00:00,16.74,16.76,16.74,16.76,7500.0,16.74,16.76,16.74,16.76,7500.0
2005-04-15 13:10:00,16.76,16.78,16.76,16.76,9100.0,16.76,16.78,16.76,16.76,9100.0
2005-04-15 13:20:00,16.76,16.8,16.76,16.79,10300.0,16.76,16.8,16.76,16.79,10300.0
2005-04-15 13:30:00,16.8,16.82,16.79,16.82,12000.0,16.8,16.82,16.79,16.82,12000.0
2005-04-15 13:40:00,16.82,16.82,16.8,16.82,7100.0,16.82,16.82,16.8,16.82,7100.0
2005-04-15 13:50:00,16.81,16.81,16.78,16.78,5700.0,16.81,16.81,16.78,16.78,5700.0
2005-04-15 14:00:00,16.78,16.8,16.78,16.78,5300.0,16.78,16.8,16.78,16.78,5300.0
2005-04-15 14:10:00,16.78,16.82,16.76,16.82,12400.0,16.78,16.82,16.76,16.82,12400.0
2005-04-15 14:20:00,16.83,16.91,16.82,16.9,19900.0,16.83,16.91,16.82,16.9,19900.0
2005-04-15 14:30:00,16.9,16.91,16.87,16.87,11300.0,16.9,16.91,16.87,16.87,11300.0
2005-04-15 14:40:00,16.87,16.96,16.87,16.96,9000.0,16.87,16.96,16.87,16.96,9000.0
2005-04-15 14:50:00,16.96,16.96,16.89,16.92,19600.0,16.96,16.96,16.89,16.92,19600.0
2005-04-15 15:00:00,16.92,16.95,16.92,16.95,17200.0,16.92,16.95,16.92,16.95,17200.0
2005-04-15 15:10:00,16.95,16.97,16.94,16.96,21900.0,16.95,16.97,16.94,16.96,21900.0
2005-04-15 15:20:00,16.96,16.96,16.94,16.94,12100.0,16.96,16.96,16.94,16.94,12100.0
2005-04-15 15:30:00,16.95,16.98,16.94,16.96,23200.0,16.95,16.98,16.94,16.96,23200.0
2005-04-15 15:40:00,16.96,16.96,16.88,16.88,25000.0,16.96,16.96,16.88,16.88,25000.0
2005-04-15 15:50:00,16.88,16.92,16.8,16.92,100100.0,16.88,16.92,16.8,16.92,100100.0
2005-04-18 09:30:00,16.77,17.11,16.77,17.06,56400.0,16.77,17.11,16.77,17.06,56400.0
2005-04-18 09:40:00,17.06,17.07,16.98,17.0,61100.0,17.06,17.07,16.98,17.0,61100.0
2005-04-18 09:50:00,16.98,17.03,16.97,17.02,24200.0,16.98,17.03,16.97,17.02,24200.0
2005-04-18 10:00:00,17.02,17.05,16.99,17.05,48100.0,17.02,17.05,16.99,17.05,48100.0
2005-04-18 10:10:00,17.05,17.08,17.0,17.08,54900.0,17.05,17.08,17.0,17.08,54900.0
2005-04-18 10:20:00,17.03,17.1,17.02,17.04,48000.0,17.03,17.1,17.02,17.04,48000.0
2005-04-18 10:30:00,17.04,17.1,17.04,17.05,28000.0,17.04,17.1,17.04,17.05,28000.0
2005-04-18 10:40:00,17.04,17.1,16.96,17.06,34900.0,17.04,17.1,16.96,17.06,34900.0
2005-04-18 10:50:00,17.04,17.07,17.0,17.06,35200.0,17.04,17.07,17.0,17.06,35200.0
2005-04-18 11:00:00,17.05,17.12,17.02,17.05,33900.0,17.05,17.12,17.02,17.05,33900.0
2005-04-18 11:10:00,17.05,17.1,17.0,17.01,28600.0,17.05,17.1,17.0,17.01,28600.0
2005-04-18 11:20:00,17.0,17.02,16.93,16.94,10700.0,17.0,17.02,16.93,16.94,10700.0
2005-04-18 11:30:00,16.94,16.98,16.92,16.96,8800.0,16.94,16.98,16.92,16.96,8800.0
2005-04-18 11:40:00,16.94,16.94,16.88,16.92,9900.0,16.94,16.94,16.88,16.92,9900.0
2005-04-18 11:50:00,16.9,16.9,16.84,16.84,9900.0,16.9,16.9,16.84,16.84,9900.0
2005-04-18 12:00:00,16.86,16.87,16.84,16.86,9600.0,16.86,16.87,16.84,16.86,9600.0
2005-04-18 12:10:00,16.86,16.88,16.86,16.87,3300.0,16.86,16.88,16.86,16.87,3300.0
2005-04-18 12:20:00,16.87,16.9,16.83,16.85,40100.0,16.87,16.9,16.83,16.85,40100.0
2005-04-18 12:30:00,16.86,16.87,16.78,16.82,29100.0,16.86,16.87,16.78,16.82,29100.0
2005-04-18 12:40:00,16.85,16.85,16.77,16.78,20000.0,16.85,16.85,16.77,16.78,20000.0
2005-04-18 12:50:00,16.77,16.9,16.76,16.89,35500.0,16.77,16.9,16.76,16.89,35500.0
2005-04-18 13:00:00,16.88,16.93,16.85,16.89,18600.0,16.88,16.93,16.85,16.89,18600.0
2005-04-18 13:10:00,16.89,16.96,16.84,16.94,63500.0,16.89,16.96,16.84,16.94,63500.0
2005-04-18 13:20:00,16.94,16.98,16.92,16.95,45900.0,16.94,16.98,16.92,16.95,45900.0
2005-04-18 13:30:00,16.94,16.97,16.89,16.89,5500.0,16.94,16.97,16.89,16.89,5500.0
2005-04-18 13:40:00,16.87,16.89,16.84,16.84,15100.0,16.87,16.89,16.84,16.84,15100.0
2005-04-18 13:50:00,16.85,16.86,16.85,16.85,4300.0,16.85,16.86,16.85,16.85,4300.0
2005-04-18 14:00:00,16.85,16.87,16.84,16.85,13900.0,16.85,16.87,16.84,16.85,13900.0
2005-04-18 14:10:00,16.85,16.85,16.76,16.76,15800.0,16.85,16.85,16.76,16.76,15800.0
2005-04-18 14:20:00,16.77,16.77,16.67,16.67,31800.0,16.77,16.77,16.67,16.67,31800.0
2005-04-18 14:30:00,16.67,16.75,16.66,16.67,40500.0,16.67,16.75,16.66,16.67,40500.0
2005-04-18 14:40:00,16.67,16.7,16.61,16.66,21500.0,16.67,16.7,16.61,16.66,21500.0
2005-04-18 14:50:00,16.66,16.7,16.65,16.67,16200.0,16.66,16.7,16.65,16.67,16200.0
2005-04-18 15:00:00,16.67,16.68,16.64,16.66,19900.0,16.67,16.68,16.64,16.66,19900.0
2005-04-18 15:10:00,16.65,16.7,16.65,16.69,13500.0,16.65,16.7,16.65,16.69,13500.0
2005-04-18 15:20:00,16.69,16.7,16.65,16.68,45400.0,16.69,16.7,16.65,16.68,45400.0
2005-04-18 15:30:00,16.69,16.72,16.68,16.71,31500.0,16.69,16.72,16.68,16.71,31500.0
2005-04-18 15:40:00,16.71,16.73,16.71,16.72,14000.0,16.71,16.73,16.71,16.72,14000.0
2005-04-18 15:50:00,16.73,16.77,16.68,16.69,49400.0,16.73,16.77,16.68,16.69,49400.0
2005-04-19 09:30:00,16.73,16.84,16.68,16.68,19700.0,16.73,16.84,16.68,16.68,19700.0
2005-04-19 09:40:00,16.7,16.8,16.68,16.75,31500.0,16.7,16.8,16.68,16.75,31500.0
2005-04-19 09:50:00,16.72,16.74,16.66,16.74,51000.0,16.72,16.74,16.66,16.74,51000.0
2005-04-19 10:00:00,16.75,16.81,16.75,16.8,36300.0,16.75,16.81,16.75,16.8,36300.0
2005-04-19 10:10:00,16.82,16.87,16.8,16.8,26900.0,16.82,16.87,16.8,16.8,26900.0
2005-04-19 10:20:00,16.8,16.9,16.8,16.87,22700.0,16.8,16.9,16.8,16.87,22700.0
2005-04-19 10:30:00,16.86,16.97,16.86,16.93,53400.0,16.86,16.97,16.86,16.93,53400.0
2005-04-19 10:40:00,16.94,16.97,16.81,16.87,20000.0,16.94,16.97,16.81,16.87,20000.0
2005-04-19 10:50:00,16.87,16.91,16.87,16.9,8700.0,16.87,16.91,16.87,16.9,8700.0
2005-04-19 11:00:00,16.89,16.94,16.89,16.92,4600.0,16.89,16.94,16.89,16.92,4600.0
2005-04-19 11:10:00,16.92,16.97,16.92,16.95,9800.0,16.92,16.97,16.92,16.95,9800.0
2005-04-19 11:20:00,16.95,17.02,16.95,17.0,23900.0,16.95,17.02,16.95,17.0,23900.0
2005-04-19 11:30:00,17.0,17.01,16.98,16.99,6300.0,17.0,17.01,16.98,16.99,6300.0
2005-04-19 11:40:00,16.99,16.99,16.97,16.98,7300.0,16.99,16.99,16.97,16.98,7300.0
2005-04-19 11:50:00,16.98,16.99,16.96,16.97,7100.0,16.98,16.99,16.96,16.97,7100.0
2005-04-19 12:00:00,16.97,16.97,16.94,16.94,5300.0,16.97,16.97,16.94,16.94,5300.0
2005-04-19 12:10:00,16.96,16.96,16.87,16.88,80300.0,16.96,16.96,16.87,16.88,80300.0
2005-04-19 12:20:00,16.89,16.89,16.8,16.8,42800.0,16.89,16.89,16.8,16.8,42800.0
2005-04-19 12:30:00,16.8,16.85,16.8,16.83,11400.0,16.8,16.85,16.8,16.83,11400.0
2005-04-19 12:40:00,16.83,16.9,16.8,16.9,22700.0,16.83,16.9,16.8,16.9,22700.0
2005-04-19 12:50:00,16.9,16.92,16.88,16.88,7000.0,16.9,16.92,16.88,16.88,7000.0
2005-04-19 13:00:00,16.89,16.89,16.82,16.84,8600.0,16.89,16.89,16.82,16.84,8600.0
2005-04-19 13:10:00,16.84,16.84,16.79,16.8,24100.0,16.84,16.84,16.79,16.8,24100.0
2005-04-19 13:20:00,16.8,16.81,16.78,16.81,14400.0,16.8,16.81,16.78,16.81,14400.0
2005-04-19 13:30:00,16.82,16.85,16.81,16.83,5300.0,16.82,16.85,16.81,16.83,5300.0
2005-04-19 13:40:00,16.83,16.87,16.81,16.87,10800.0,16.83,16.87,16.81,16.87,10800.0
2005-04-19 13:50:00,16.85,16.85,16.8,16.81,8800.0,16.85,16.85,16.8,16.81,8800.0
2005-04-19 14:00:00,16.8,16.8,16.78,16.78,13500.0,16.8,16.8,16.78,16.78,13500.0
2005-04-19 14:10:00,16.78,16.78,16.77,16.77,2200.0,16.78,16.78,16.77,16.77,2200.0
2005-04-19 14:20:00,16.79,16.8,16.77,16.8,7300.0,16.79,16.8,16.77,16.8,7300.0
2005-04-19 14:30:00,16.8,16.82,16.79,16.8,13200.0,16.8,16.82,16.79,16.8,13200.0
2005-04-19 14:40:00,16.8,16.82,16.8,16.81,5600.0,16.8,16.82,16.8,16.81,5600.0
2005-04-19 14:50:00,16.81,16.82,16.78,16.78,7400.0,16.81,16.82,16.78,16.78,7400.0
2005-04-19 15:00:00,16.79,16.81,16.77,16.79,18000.0,16.79,16.81,16.77,16.79,18000.0
2005-04-19 15:10:00,16.8,16.89,16.8,16.87,25200.0,16.8,16.89,16.8,16.87,25200.0
2005-04-19 15:20:00,16.87,16.92,16.87,16.91,15700.0,16.87,16.92,16.87,16.91,15700.0
2005-04-19 15:30:00,16.92,16.94,16.89,16.92,35200.0,16.92,16.94,16.89,16.92,35200.0
2005-04-19 15:40:00,16.92,16.93,16.9,16.93,17500.0,16.92,16.93,16.9,16.93,17500.0
2005-04-19 15:50:00,16.93,16.93,16.88,16.91,30100.0,16.93,16.93,16.88,16.91,30100.0
2005-04-20 09:30:00,16.88,16.91,16.78,16.8,26600.0,16.88,16.91,16.78,16.8,26600.0
2005-04-20 09:40:00,16.81,16.83,16.8,16.83,38100.0,16.81,16.83,16.8,16.83,38100.0
2005-04-20 09:50:00,16.85,16.92,16.77,16.85,21700.0,16.85,16.92,16.77,16.85,21700.0
2005-04-20 10:00:00,16.86,16.93,16.85,16.93,8000.0,16.86,16.93,16.85,16.93,8000.0
2005-04-20 10:10:00,16.95,17.02,16.92,16.97,16200.0,16.95,17.02,16.92,16.97,16200.0
2005-04-20 10:20:00,16.98,17.02,16.94,17.0,10100.0,16.98,17.02,16.94,17.0,10100.0
2005-04-20 10:30:00,17.0,17.0,16.91,16.95,25600.0,17.0,17.0,16.91,16.95,25600.0
2005-04-20 10:40:00,16.95,16.97,16.9,16.9,20300.0,16.95,16.97,16.9,16.9,20300.0
2005-04-20 10:50:00,16.91,17.0,16.91,17.0,8600.0,16.91,17.0,16.91,17.0,8600.0
2005-04-20 11:00:00,17.0,17.06,16.97,16.99,20000.0,17.0,17.06,16.97,16.99,20000.0
2005-04-20 11:10:00,16.97,16.97,16.87,16.92,8000.0,16.97,16.97,16.87,16.92,8000.0
2005-04-20 11:20:00,16.91,16.91,16.9,16.91,7700.0,16.91,16.91,16.9,16.91,7700.0
2005-04-20 11:30:00,16.9,16.91,16.9,16.9,4000.0,16.9,16.91,16.9,16.9,4000.0
2005-04-20 11:40:00,16.91,16.91,16.9,16.91,3700.0,16.91,16.91,16.9,16.91,3700.0
2005-04-20 11:50:00,16.91,16.92,16.91,16.91,1300.0,16.91,16.92,16.91,16.91,1300.0
2005-04-20 12:00:00,16.9,16.9,16.9,16.9,2400.0,16.9,16.9,16.9,16.9,2400.0
2005-04-20 12:10:00,16.9,16.91,16.89,16.91,10700.0,16.9,16.91,16.89,16.91,10700.0
2005-04-20 12:20:00,16.91,16.94,16.91,16.92,8200.0,16.91,16.94,16.91,16.92,8200.0
2005-04-20 12:30:00,16.92,16.93,16.9,16.91,11600.0,16.92,16.93,16.9,16.91,11600.0
2005-04-20 12:40:00,16.92,16.92,16.9,16.92,4900.0,16.92,16.92,16.9,16.92,4900.0
2005-04-20 12:50:00,16.91,16.94,16.9,16.9,16200.0,16.91,16.94,16.9,16.9,16200.0
2005-04-20 13:00:00,16.9,16.9,16.85,16.85,21300.0,16.9,16.9,16.85,16.85,21300.0
2005-04-20 13:10:00,16.85,16.85,16.75,16.75,14200.0,16.85,16.85,16.75,16.75,14200.0
2005-04-20 13:20:00,16.76,16.78,16.75,16.75,11200.0,16.76,16.78,16.75,16.75,11200.0
2005-04-20 13:30:00,16.75,16.75,16.66,16.75,23800.0,16.75,16.75,16.66,16.75,23800.0
2005-04-20 13:40:00,16.75,16.75,16.71,16.71,16500.0,16.75,16.75,16.71,16.71,16500.0
2005-04-20 13:50:00,16.71,16.74,16.71,16.72,10800.0,16.71,16.74,16.71,16.72,10800.0
2005-04-20 14:00:00,16.73,16.76,16.67,16.71,27600.0,16.73,16.76,16.67,16.71,27600.0
2005-04-20 14:10:00,16.73,16.74,16.67,16.67,21000.0,16.73,16.74,16.67,16.67,21000.0
2005-04-20 14:20:00,16.69,16.69,16.63,16.63,10000.0,16.69,16.69,16.63,16.63,10000.0
2005-04-20 14:30:00,16.63,16.79,16.63,16.78,29800.0,16.63,16.79,16.63,16.78,29800.0
2005-04-20 14:40:00,16.78,16.78,16.7,16.7,12400.0,16.78,16.78,16.7,16.7,12400.0
2005-04-20 14:50:00,16.7,16.71,16.69,16.7,10000.0,16.7,16.71,16.69,16.7,10000.0
2005-04-20 15:00:00,16.7,16.81,16.7,16.78,84500.0,16.7,16.81,16.7,16.78,84500.0
2005-04-20 15:10:00,16.78,16.81,16.73,16.76,14900.0,16.78,16.81,16.73,16.76,14900.0
2005-04-20 15:20:00,16.76,16.79,16.73,16.75,35300.0,16.76,16.79,16.73,16.75,35300.0
2005-04-20 15:30:00,16.76,16.83,16.73,16.75,30000.0,16.76,16.83,16.73,16.75,30000.0
2005-04-20 15:40:00,16.75,16.76,16.73,16.74,31400.0,16.75,16.76,16.73,16.74,31400.0
2005-04-20 15:50:00,16.74,16.76,16.68,16.68,66800.0,16.74,16.76,16.68,16.68,66800.0
2005-04-21 09:30:00,16.92,16.99,16.82,16.96,19500.0,16.92,16.99,16.82,16.96,19500.0
2005-04-21 09:40:00,16.97,16.98,16.89,16.9,12200.0,16.97,16.98,16.89,16.9,12200.0
2005-04-21 09:50:00,16.92,17.05,16.92,17.05,22200.0,16.92,17.05,16.92,17.05,22200.0
2005-04-21 10:00:00,17.04,17.04,16.94,17.0,10600.0,17.04,17.04,16.94,17.0,10600.0
2005-04-21 10:10:00,16.99,17.0,16.93,16.93,19900.0,16.99,17.0,16.93,16.93,19900.0
2005-04-21 10:20:00,16.93,17.01,16.93,17.01,7600.0,16.93,17.01,16.93,17.01,7600.0
2005-04-21 10:30:00,17.01,17.03,16.98,17.0,13000.0,17.01,17.03,16.98,17.0,13000.0
2005-04-21 10:40:00,17.02,17.04,17.0,17.03,7600.0,17.02,17.04,17.0,17.03,7600.0
2005-04-21 10:50:00,17.04,17.05,17.04,17.05,18100.0,17.04,17.05,17.04,17.05,18100.0
2005-04-21 11:00:00,17.05,17.05,16.99,17.0,20100.0,17.05,17.05,16.99,17.0,20100.0
2005-04-21 11:10:00,16.99,16.99,16.9,16.9,11400.0,16.99,16.99,16.9,16.9,11400.0
2005-04-21 11:20:00,16.89,16.92,16.84,16.92,17100.0,16.89,16.92,16.84,16.92,17100.0
2005-04-21 11:30:00,16.93,16.95,16.83,16.89,16000.0,16.93,16.95,16.83,16.89,16000.0
2005-04-21 11:40:00,16.9,17.0,16.9,16.93,14000.0,16.9,17.0,16.9,16.93,14000.0
2005-04-21 11:50:00,16.94,17.0,16.94,16.99,9200.0,16.94,17.0,16.94,16.99,9200.0
2005-04-21 12:00:00,17.0,17.03,17.0,17.02,15400.0,17.0,17.03,17.0,17.02,15400.0
2005-04-21 12:10:00,17.03,17.05,17.02,17.04,15000.0,17.03,17.05,17.02,17.04,15000.0
2005-04-21 12:20:00,17.05,17.07,17.04,17.04,14000.0,17.05,17.07,17.04,17.04,14000.0
2005-04-21 12:30:00,17.03,17.04,17.0,17.01,12900.0,17.03,17.04,17.0,17.01,12900.0
2005-04-21 12:40:00,17.0,17.02,17.0,17.0,7900.0,17.0,17.02,17.0,17.0,7900.0
2005-04-21 12:50:00,16.99,17.0,16.93,16.93,11100.0,16.99,17.0,16.93,16.93,11100.0
2005-04-21 13:00:00,16.94,16.95,16.87,16.93,21500.0,16.94,16.95,16.87,16.93,21500.0
2005-04-21 13:10:00,16.93,16.95,16.93,16.93,3600.0,16.93,16.95,16.93,16.93,3600.0
2005-04-21 13:20:00,16.95,16.98,16.95,16.97,7800.0,16.95,16.98,16.95,16.97,7800.0
2005-04-21 13:30:00,16.98,16.99,16.97,16.99,5300.0,16.98,16.99,16.97,16.99,5300.0
2005-04-21 13:40:00,16.99,17.0,16.98,17.0,12200.0,16.99,17.0,16.98,17.0,12200.0
2005-04-21 13:50:00,17.0,17.0,16.99,17.0,4900.0,17.0,17.0,16.99,17.0,4900.0
2005-04-21 14:00:00,17.0,17.04,16.99,17.03,37800.0,17.0,17.04,16.99,17.03,37800.0
2005-04-21 14:10:00,17.04,17.04,17.02,17.03,15400.0,17.04,17.04,17.02,17.03,15400.0
2005-04-21 14:20:00,17.03,17.03,17.01,17.03,9900.0,17.03,17.03,17.01,17.03,9900.0
2005-04-21 14:30:00,17.02,17.03,17.01,17.02,11300.0,17.02,17.03,17.01,17.02,11300.0
2005-04-21 14:40:00,17.02,17.03,17.0,17.0,14300.0,17.02,17.03,17.0,17.0,14300.0
2005-04-21 14:50:00,17.0,17.0,16.99,17.0,6800.0,17.0,17.0,16.99,17.0,6800.0
2005-04-21 15:00:00,17.0,17.0,16.97,17.0,6400.0,17.0,17.0,16.97,17.0,6400.0
2005-04-21 15:10:00,17.0,17.04,16.99,17.02,41000.0,17.0,17.04,16.99,17.02,41000.0
2005-04-21 15:20:00,17.02,17.04,16.99,17.03,48000.0,17.02,17.04,16.99,17.03,48000.0
2005-04-21 15:30:00,17.03,17.04,17.01,17.01,34400.0,17.03,17.04,17.01,17.01,34400.0
2005-04-21 15:40:00,17.02,17.04,16.95,16.96,31600.0,17.02,17.04,16.95,16.96,31600.0
2005-04-21 15:50:00,16.96,17.04,16.96,17.04,46300.0,16.96,17.04,16.96,17.04,46300.0
2005-04-22 09:30:00,17.04,17.09,16.94,16.96,34100.0,17.04,17.09,16.94,16.96,34100.0
2005-04-22 09:40:00,16.96,16.98,16.91,16.95,11600.0,16.96,16.98,16.91,16.95,11600.0
2005-04-22 09:50:00,16.97,17.05,16.97,17.0,28700.0,16.97,17.05,16.97,17.0,28700.0
2005-04-22 10:00:00,17.0,17.02,16.98,16.98,9200.0,17.0,17.02,16.98,16.98,9200.0
2005-04-22 10:10:00,16.97,17.03,16.95,16.99,9700.0,16.97,17.03,16.95,16.99,9700.0
2005-04-22 10:20:00,16.97,16.98,16.9,16.93,5300.0,16.97,16.98,16.9,16.93,5300.0
2005-04-22 10:30:00,16.94,16.95,16.91,16.91,1800.0,16.94,16.95,16.91,16.91,1800.0
2005-04-22 10:40:00,16.9,16.92,16.86,16.86,13000.0,16.9,16.92,16.86,16.86,13000.0
2005-04-22 10:50:00,16.86,16.88,16.82,16.85,16500.0,16.86,16.88,16.82,16.85,16500.0
2005-04-22 11:00:00,16.85,16.86,16.81,16.81,6600.0,16.85,16.86,16.81,16.81,6600.0
2005-04-22 11:10:00,16.83,16.88,16.82,16.85,9800.0,16.83,16.88,16.82,16.85,9800.0
2005-04-22 11:20:00,16.86,16.93,16.86,16.9,9100.0,16.86,16.93,16.86,16.9,9100.0
2005-04-22 11:30:00,16.9,16.94,16.9,16.94,5700.0,16.9,16.94,16.9,16.94,5700.0
2005-04-22 11:40:00,16.93,16.93,16.87,16.88,5000.0,16.93,16.93,16.87,16.88,5000.0
2005-04-22 11:50:00,16.9,16.98,16.9,16.98,10600.0,16.9,16.98,16.9,16.98,10600.0
2005-04-22 12:00:00,16.98,16.99,16.91,16.92,15400.0,16.98,16.99,16.91,16.92,15400.0
2005-04-22 12:10:00,16.93,16.98,16.92,16.97,4500.0,16.93,16.98,16.92,16.97,4500.0
2005-04-22 12:20:00,16.97,16.97,16.94,16.96,2200.0,16.97,16.97,16.94,16.96,2200.0
2005-04-22 12:30:00,16.97,17.0,16.95,16.99,13600.0,16.97,17.0,16.95,16.99,13600.0
2005-04-22 12:40:00,16.99,17.0,16.99,17.0,18600.0,16.99,17.0,16.99,17.0,18600.0
2005-04-22 12:50:00,17.0,17.01,16.98,17.0,5700.0,17.0,17.01,16.98,17.0,5700.0
2005-04-22 13:00:00,17.0,17.01,16.96,16.97,8200.0,17.0,17.01,16.96,16.97,8200.0
2005-04-22 13:10:00,16.97,17.01,16.97,17.0,8200.0,16.97,17.01,16.97,17.0,8200.0
2005-04-22 13:20:00,17.0,17.01,16.98,16.99,4900.0,17.0,17.01,16.98,16.99,4900.0
2005-04-22 13:30:00,16.99,17.02,16.99,17.01,14100.0,16.99,17.02,16.99,17.01,14100.0
2005-04-22 13:40:00,17.01,17.01,16.98,17.01,20100.0,17.01,17.01,16.98,17.01,20100.0
2005-04-22 13:50:00,17.01,17.01,16.99,17.01,18000.0,17.01,17.01,16.99,17.01,18000.0
2005-04-22 14:00:00,17.01,17.01,16.97,16.98,1600.0,17.01,17.01,16.97,16.98,1600.0
2005-04-22 14:10:00,16.98,17.01,16.97,16.99,7600.0,16.98,17.01,16.97,16.99,7600.0
2005-04-22 14:20:00,16.98,16.99,16.92,16.97,10500.0,16.98,16.99,16.92,16.97,10500.0
2005-04-22 14:30:00,16.96,16.97,16.88,16.88,6700.0,16.96,16.97,16.88,16.88,6700.0
2005-04-22 14:40:00,16.9,16.92,16.68,16.71,42200.0,16.9,16.92,16.68,16.71,42200.0
2005-04-22 14:50:00,16.69,16.78,16.69,16.74,29400.0,16.69,16.78,16.69,16.74,29400.0
2005-04-22 15:00:00,16.74,16.76,16.71,16.75,15900.0,16.74,16.76,16.71,16.75,15900.0
2005-04-22 15:10:00,16.75,16.76,16.71,16.75,13400.0,16.75,16.76,16.71,16.75,13400.0
2005-04-22 15:20:00,16.76,16.78,16.7,16.71,15000.0,16.76,16.78,16.7,16.71,15000.0
2005-04-22 15:30:00,16.71,16.8,16.7,16.8,19600.0,16.71,16.8,16.7,16.8,19600.0
2005-04-22 15:40:00,16.8,16.82,16.74,16.81,42700.0,16.8,16.82,16.74,16.81,42700.0
2005-04-22 15:50:00,16.81,16.96,16.78,16.96,78500.0,16.81,16.96,16.78,16.96,78500.0
2005-04-25 09:30:00,17.07,17.13,16.95,17.08,35600.0,17.07,17.13,16.95,17.08,35600.0
2005-04-25 09:40:00,17.07,17.12,16.98,17.04,19200.0,17.07,17.12,16.98,17.04,19200.0
2005-04-25 09:50:00,17.04,17.06,17.0,17.0,6600.0,17.04,17.06,17.0,17.0,6600.0
2005-04-25 10:00:00,17.0,17.11,17.0,17.11,9100.0,17.0,17.11,17.0,17.11,9100.0
2005-04-25 10:10:00,17.13,17.16,17.05,17.09,10400.0,17.13,17.16,17.05,17.09,10400.0
2005-04-25 10:20:00,17.1,17.12,17.03,17.03,8700.0,17.1,17.12,17.03,17.03,8700.0
2005-04-25 10:30:00,17.02,17.05,17.01,17.05,10600.0,17.02,17.05,17.01,17.05,10600.0
2005-04-25 10:40:00,17.05,17.05,17.01,17.01,10600.0,17.05,17.05,17.01,17.01,10600.0
2005-04-25 10:50:00,17.0,17.01,16.97,17.01,5200.0,17.0,17.01,16.97,17.01,5200.0
2005-04-25 11:00:00,17.02,17.1,17.02,17.07,9000.0,17.02,17.1,17.02,17.07,9000.0
2005-04-25 11:10:00,17.09,17.11,17.07,17.1,37900.0,17.09,17.11,17.07,17.1,37900.0
2005-04-25 11:20:00,17.1,17.12,17.1,17.1,7600.0,17.1,17.12,17.1,17.1,7600.0
2005-04-25 11:30:00,17.1,17.12,17.1,17.11,6500.0,17.1,17.12,17.1,17.11,6500.0
2005-04-25 11:40:00,17.12,17.14,17.11,17.14,11100.0,17.12,17.14,17.11,17.14,11100.0
2005-04-25 11:50:00,17.15,17.18,17.15,17.18,6000.0,17.15,17.18,17.15,17.18,6000.0
2005-04-25 12:00:00,17.18,17.18,17.15,17.17,2200.0,17.18,17.18,17.15,17.17,2200.0
2005-04-25 12:10:00,17.17,17.17,17.12,17.12,5100.0,17.17,17.17,17.12,17.12,5100.0
2005-04-25 12:20:00,17.12,17.12,17.09,17.11,11500.0,17.12,17.12,17.09,17.11,11500.0
2005-04-25 12:30:00,17.12,17.16,17.12,17.15,2800.0,17.12,17.16,17.12,17.15,2800.0
2005-04-25 12:40:00,17.16,17.17,17.15,17.15,12400.0,17.16,17.17,17.15,17.15,12400.0
2005-04-25 12:50:00,17.16,17.17,17.15,17.15,800.0,17.16,17.17,17.15,17.15,800.0
2005-04-25 13:00:00,17.14,17.14,17.13,17.13,3000.0,17.14,17.14,17.13,17.13,3000.0
2005-04-25 13:10:00,17.14,17.15,17.13,17.14,2800.0,17.14,17.15,17.13,17.14,2800.0
2005-04-25 13:20:00,17.13,17.14,17.1,17.1,9300.0,17.13,17.14,17.1,17.1,9300.0
2005-04-25 13:30:00,17.12,17.15,17.1,17.1,13600.0,17.12,17.15,17.1,17.1,13600.0
2005-04-25 13:40:00,17.12,17.12,17.01,17.01,19000.0,17.12,17.12,17.01,17.01,19000.0
2005-04-25 13:50:00,17.01,17.04,17.01,17.01,10200.0,17.01,17.04,17.01,17.01,10200.0
2005-04-25 14:00:00,17.01,17.03,17.0,17.01,5000.0,17.01,17.03,17.0,17.01,5000.0
2005-04-25 14:10:00,17.01,17.04,16.98,16.99,15100.0,17.01,17.04,16.98,16.99,15100.0
2005-04-25 14:20:00,17.0,17.0,16.95,16.96,25200.0,17.0,17.0,16.95,16.96,25200.0
2005-04-25 14:30:00,16.95,16.96,16.9,16.92,19900.0,16.95,16.96,16.9,16.92,19900.0
2005-04-25 14:40:00,16.92,16.95,16.92,16.92,17700.0,16.92,16.95,16.92,16.92,17700.0
2005-04-25 14:50:00,16.92,16.92,16.87,16.87,20700.0,16.92,16.92,16.87,16.87,20700.0
2005-04-25 15:00:00,16.87,16.88,16.8,16.83,51200.0,16.87,16.88,16.8,16.83,51200.0
2005-04-25 15:10:00,16.83,16.91,16.83,16.88,27100.0,16.83,16.91,16.83,16.88,27100.0
2005-04-25 15:20:00,16.88,16.96,16.88,16.92,86400.0,16.88,16.96,16.88,16.92,86400.0
2005-04-25 15:30:00,16.95,17.0,16.95,17.0,39900.0,16.95,17.0,16.95,17.0,39900.0
2005-04-25 15:40:00,17.0,17.02,16.98,17.02,33300.0,17.0,17.02,16.98,17.02,33300.0
2005-04-25 15:50:00,17.02,17.09,16.99,17.08,57700.0,17.02,17.09,16.99,17.08,57700.0
2005-04-26 09:30:00,17.09,17.17,16.98,17.1,15100.0,17.09,17.17,16.98,17.1,15100.0
2005-04-26 09:40:00,17.08,17.08,16.91,16.95,19300.0,17.08,17.08,16.91,16.95,19300.0
2005-04-26 09:50:00,16.93,16.99,16.93,16.97,7900.0,16.93,16.99,16.93,16.97,7900.0
2005-04-26 10:00:00,16.99,17.02,16.86,16.96,20800.0,16.99,17.02,16.86,16.96,20800.0
2005-04-26 10:10:00,16.95,17.03,16.93,17.01,16600.0,16.95,17.03,16.93,17.01,16600.0
2005-04-26 10:20:00,17.01,17.04,16.96,16.96,8000.0,17.01,17.04,16.96,16.96,8000.0
2005-04-26 10:30:00,16.97,17.07,16.97,17.07,4700.0,16.97,17.07,16.97,17.07,4700.0
2005-04-26 10:40:00,17.07,17.15,17.06,17.11,32600.0,17.07,17.15,17.06,17.11,32600.0
2005-04-26 10:50:00,17.1,17.2,17.09,17.16,12700.0,17.1,17.2,17.09,17.16,12700.0
2005-04-26 11:00:00,17.16,17.16,16.98,17.02,13000.0,17.16,17.16,16.98,17.02,13000.0
2005-04-26 11:10:00,17.02,17.03,16.99,16.99,7200.0,17.02,17.03,16.99,16.99,7200.0
2005-04-26 11:20:00,16.98,16.98,16.89,16.93,9200.0,16.98,16.98,16.89,16.93,9200.0
2005-04-26 11:30:00,16.94,16.96,16.94,16.96,2200.0,16.94,16.96,16.94,16.96,2200.0
2005-04-26 11:40:00,16.97,16.99,16.97,16.99,3200.0,16.97,16.99,16.97,16.99,3200.0
2005-04-26 11:50:00,16.99,16.99,16.95,16.96,4000.0,16.99,16.99,16.95,16.96,4000.0
2005-04-26 12:00:00,16.96,16.97,16.94,16.95,9900.0,16.96,16.97,16.94,16.95,9900.0
2005-04-26 12:10:00,16.94,16.94,16.85,16.85,20000.0,16.94,16.94,16.85,16.85,20000.0
2005-04-26 12:20:00,16.86,16.91,16.86,16.9,7700.0,16.86,16.91,16.86,16.9,7700.0
2005-04-26 12:30:00,16.9,16.93,16.85,16.85,7100.0,16.9,16.93,16.85,16.85,7100.0
2005-04-26 12:40:00,16.85,16.87,16.85,16.87,1400.0,16.85,16.87,16.85,16.87,1400.0
2005-04-26 12:50:00,16.86,16.88,16.86,16.88,1500.0,16.86,16.88,16.86,16.88,1500.0
2005-04-26 13:00:00,16.88,16.89,16.84,16.86,18400.0,16.88,16.89,16.84,16.86,18400.0
2005-04-26 13:10:00,16.86,16.87,16.8,16.8,10900.0,16.86,16.87,16.8,16.8,10900.0
2005-04-26 13:20:00,16.81,16.81,16.68,16.69,13000.0,16.81,16.81,16.68,16.69,13000.0
2005-04-26 13:30:00,16.68,16.71,16.68,16.71,8400.0,16.68,16.71,16.68,16.71,8400.0
2005-04-26 13:40:00,16.71,16.76,16.71,16.75,10900.0,16.71,16.76,16.71,16.75,10900.0
2005-04-26 13:50:00,16.75,16.76,16.75,16.75,6200.0,16.75,16.76,16.75,16.75,6200.0
2005-04-26 14:00:00,16.75,16.76,16.7,16.71,15800.0,16.75,16.76,16.7,16.71,15800.0
2005-04-26 14:10:00,16.71,16.72,16.67,16.67,9400.0,16.71,16.72,16.67,16.67,9400.0
2005-04-26 14:20:00,16.68,16.75,16.67,16.74,25000.0,16.68,16.75,16.67,16.74,25000.0
2005-04-26 14:30:00,16.75,16.76,16.74,16.76,18800.0,16.75,16.76,16.74,16.76,18800.0
2005-04-26 14:40:00,16.75,16.76,16.72,16.75,19600.0,16.75,16.76,16.72,16.75,19600.0
2005-04-26 14:50:00,16.75,16.76,16.73,16.73,10600.0,16.75,16.76,16.73,16.73,10600.0
2005-04-26 15:00:00,16.74,16.76,16.73,16.75,7400.0,16.74,16.76,16.73,16.75,7400.0
2005-04-26 15:10:00,16.75,16.76,16.73,16.73,10000.0,16.75,16.76,16.73,16.73,10000.0
2005-04-26 15:20:00,16.73,16.76,16.7,16.71,25600.0,16.73,16.76,16.7,16.71,25600.0
2005-04-26 15:30:00,16.71,16.72,16.69,16.71,16000.0,16.71,16.72,16.69,16.71,16000.0
2005-04-26 15:40:00,16.71,16.71,16.64,16.65,27600.0,16.71,16.71,16.64,16.65,27600.0
2005-04-26 15:50:00,16.65,16.71,16.62,16.63,59100.0,16.65,16.71,16.62,16.63,59100.0
2005-04-27 09:30:00,16.65,16.9,16.58,16.67,16000.0,16.65,16.9,16.58,16.67,16000.0
2005-04-27 09:40:00,16.67,16.88,16.67,16.85,13300.0,16.67,16.88,16.67,16.85,13300.0
2005-04-27 09:50:00,16.85,16.86,16.71,16.78,11000.0,16.85,16.86,16.71,16.78,11000.0
2005-04-27 10:00:00,16.78,16.8,16.7,16.78,13300.0,16.78,16.8,16.7,16.78,13300.0
2005-04-27 10:10:00,16.78,16.82,16.75,16.78,17200.0,16.78,16.82,16.75,16.78,17200.0
2005-04-27 10:20:00,16.79,16.85,16.79,16.83,13400.0,16.79,16.85,16.79,16.83,13400.0
2005-04-27 10:30:00,16.83,16.94,16.82,16.89,29200.0,16.83,16.94,16.82,16.89,29200.0
2005-04-27 10:40:00,16.88,16.97,16.83,16.97,13400.0,16.88,16.97,16.83,16.97,13400.0
2005-04-27 10:50:00,16.96,16.96,16.89,16.89,14300.0,16.96,16.96,16.89,16.89,14300.0
2005-04-27 11:00:00,16.89,16.89,16.77,16.84,11700.0,16.89,16.89,16.77,16.84,11700.0
2005-04-27 11:10:00,16.84,16.84,16.76,16.8,6300.0,16.84,16.84,16.76,16.8,6300.0
2005-04-27 11:20:00,16.78,16.87,16.77,16.83,15700.0,16.78,16.87,16.77,16.83,15700.0
2005-04-27 11:30:00,16.86,16.87,16.77,16.78,10200.0,16.86,16.87,16.77,16.78,10200.0
2005-04-27 11:40:00,16.77,16.77,16.73,16.73,10100.0,16.77,16.77,16.73,16.73,10100.0
2005-04-27 11:50:00,16.73,16.86,16.73,16.83,9400.0,16.73,16.86,16.73,16.83,9400.0
2005-04-27 12:00:00,16.85,16.93,16.85,16.87,29000.0,16.85,16.93,16.85,16.87,29000.0
2005-04-27 12:10:00,16.88,16.88,16.83,16.84,9000.0,16.88,16.88,16.83,16.84,9000.0
2005-04-27 12:20:00,16.83,16.86,16.82,16.85,3800.0,16.83,16.86,16.82,16.85,3800.0
2005-04-27 12:30:00,16.85,16.87,16.82,16.87,8300.0,16.85,16.87,16.82,16.87,8300.0
2005-04-27 12:40:00,16.87,16.91,16.85,16.88,19200.0,16.87,16.91,16.85,16.88,19200.0
2005-04-27 12:50:00,16.86,16.89,16.86,16.89,5900.0,16.86,16.89,16.86,16.89,5900.0
2005-04-27 13:00:00,16.88,16.95,16.87,16.95,10000.0,16.88,16.95,16.87,16.95,10000.0
2005-04-27 13:10:00,16.96,17.01,16.92,17.01,15700.0,16.96,17.01,16.92,17.01,15700.0
2005-04-27 13:20:00,17.0,17.0,16.93,16.93,18400.0,17.0,17.0,16.93,16.93,18400.0
2005-04-27 13:30:00,16.98,16.98,16.95,16.97,2200.0,16.98,16.98,16.95,16.97,2200.0
2005-04-27 13:40:00,16.95,16.95,16.92,16.95,13300.0,16.95,16.95,16.92,16.95,13300.0
2005-04-27 13:50:00,16.93,17.02,16.93,17.01,13600.0,16.93,17.02,16.93,17.01,13600.0
2005-04-27 14:00:00,17.01,17.01,16.94,16.95,18400.0,17.01,17.01,16.94,16.95,18400.0
2005-04-27 14:10:00,16.94,16.95,16.9,16.93,13600.0,16.94,16.95,16.9,16.93,13600.0
2005-04-27 14:20:00,16.93,17.01,16.91,16.94,18000.0,16.93,17.01,16.91,16.94,18000.0
2005-04-27 14:30:00,16.93,16.99,16.92,16.92,22500.0,16.93,16.99,16.92,16.92,22500.0
2005-04-27 14:40:00,16.92,16.99,16.92,16.97,10600.0,16.92,16.99,16.92,16.97,10600.0
2005-04-27 14:50:00,16.96,17.0,16.94,16.94,16900.0,16.96,17.0,16.94,16.94,16900.0
2005-04-27 15:00:00,16.95,16.98,16.89,16.89,20000.0,16.95,16.98,16.89,16.89,20000.0
2005-04-27 15:10:00,16.88,16.91,16.87,16.91,14800.0,16.88,16.91,16.87,16.91,14800.0
2005-04-27 15:20:00,16.92,17.0,16.92,16.93,22400.0,16.92,17.0,16.92,16.93,22400.0
2005-04-27 15:30:00,16.95,16.96,16.93,16.94,10700.0,16.95,16.96,16.93,16.94,10700.0
2005-04-27 15:40:00,16.94,16.95,16.88,16.9,34100.0,16.94,16.95,16.88,16.9,34100.0
2005-04-27 15:50:00,16.9,16.9,16.85,16.9,52500.0,16.9,16.9,16.85,16.9,52500.0
2005-04-28 09:30:00,16.91,16.91,16.66,16.68,17100.0,16.91,16.91,16.66,16.68,17100.0
2005-04-28 09:40:00,16.67,16.75,16.67,16.72,28100.0,16.67,16.75,16.67,16.72,28100.0
2005-04-28 09:50:00,16.72,16.78,16.71,16.75,18100.0,16.72,16.78,16.71,16.75,18100.0
2005-04-28 10:00:00,16.76,16.81,16.73,16.75,8800.0,16.76,16.81,16.73,16.75,8800.0
2005-04-28 10:10:00,16.78,16.8,16.75,16.78,11300.0,16.78,16.8,16.75,16.78,11300.0
2005-04-28 10:20:00,16.78,16.84,16.67,16.7,181000.0,16.78,16.84,16.67,16.7,181000.0
2005-04-28 10:30:00,16.7,16.7,16.65,16.69,34800.0,16.7,16.7,16.65,16.69,34800.0
2005-04-28 10:40:00,16.69,16.69,16.59,16.6,25100.0,16.69,16.69,16.59,16.6,25100.0
2005-04-28 10:50:00,16.6,16.71,16.56,16.6,35000.0,16.6,16.71,16.56,16.6,35000.0
2005-04-28 11:00:00,16.6,16.67,16.59,16.66,12100.0,16.6,16.67,16.59,16.66,12100.0
2005-04-28 11:10:00,16.66,16.71,16.63,16.65,14400.0,16.66,16.71,16.63,16.65,14400.0
2005-04-28 11:20:00,16.65,16.65,16.59,16.61,8200.0,16.65,16.65,16.59,16.61,8200.0
2005-04-28 11:30:00,16.6,16.6,16.55,16.56,40000.0,16.6,16.6,16.55,16.56,40000.0
2005-04-28 11:40:00,16.56,16.59,16.55,16.58,6900.0,16.56,16.59,16.55,16.58,6900.0
2005-04-28 11:50:00,16.58,16.61,16.49,16.53,27500.0,16.58,16.61,16.49,16.53,27500.0
2005-04-28 12:00:00,16.52,16.54,16.51,16.51,1500.0,16.52,16.54,16.51,16.51,1500.0
2005-04-28 12:10:00,16.51,16.56,16.48,16.54,8100.0,16.51,16.56,16.48,16.54,8100.0
2005-04-28 12:20:00,16.53,16.53,16.49,16.52,6200.0,16.53,16.53,16.49,16.52,6200.0
2005-04-28 12:30:00,16.51,16.55,16.5,16.52,11800.0,16.51,16.55,16.5,16.52,11800.0
2005-04-28 12:40:00,16.51,16.58,16.51,16.58,4200.0,16.51,16.58,16.51,16.58,4200.0
2005-04-28 12:50:00,16.58,16.59,16.54,16.59,7300.0,16.58,16.59,16.54,16.59,7300.0
2005-04-28 13:00:00,16.57,16.58,16.44,16.45,38100.0,16.57,16.58,16.44,16.45,38100.0
2005-04-28 13:10:00,16.45,16.49,16.23,16.33,78300.0,16.45,16.49,16.23,16.33,78300.0
2005-04-28 13:20:00,16.33,16.43,16.33,16.43,25800.0,16.33,16.43,16.33,16.43,25800.0
2005-04-28 13:30:00,16.42,16.54,16.4,16.54,19700.0,16.42,16.54,16.4,16.54,19700.0
2005-04-28 13:40:00,16.54,16.68,16.54,16.65,32000.0,16.54,16.68,16.54,16.65,32000.0
2005-04-28 13:50:00,16.65,16.75,16.65,16.74,40100.0,16.65,16.75,16.65,16.74,40100.0
2005-04-28 14:00:00,16.74,16.75,16.66,16.69,7000.0,16.74,16.75,16.66,16.69,7000.0
2005-04-28 14:10:00,16.69,16.69,16.59,16.61,7100.0,16.69,16.69,16.59,16.61,7100.0
2005-04-28 14:20:00,16.59,16.61,16.51,16.54,18200.0,16.59,16.61,16.51,16.54,18200.0
2005-04-28 14:30:00,16.52,16.57,16.5,16.53,10900.0,16.52,16.57,16.5,16.53,10900.0
2005-04-28 14:40:00,16.52,16.53,16.48,16.49,22500.0,16.52,16.53,16.48,16.49,22500.0
2005-04-28 14:50:00,16.49,16.49,16.45,16.48,12000.0,16.49,16.49,16.45,16.48,12000.0
2005-04-28 15:00:00,16.48,16.51,16.48,16.51,11500.0,16.48,16.51,16.48,16.51,11500.0
2005-04-28 15:10:00,16.5,16.54,16.48,16.53,33900.0,16.5,16.54,16.48,16.53,33900.0
2005-04-28 15:20:00,16.52,16.53,16.48,16.48,12700.0,16.52,16.53,16.48,16.48,12700.0
2005-04-28 15:30:00,16.48,16.57,16.48,16.57,26600.0,16.48,16.57,16.48,16.57,26600.0
2005-04-28 15:40:00,16.57,16.58,16.54,16.55,10200.0,16.57,16.58,16.54,16.55,10200.0
2005-04-28 15:50:00,16.54,16.57,16.5,16.5,43300.0,16.54,16.57,16.5,16.5,43300.0
2005-04-29 09:30:00,16.55,16.63,16.5,16.62,16000.0,16.55,16.63,16.5,16.62,16000.0
2005-04-29 09:40:00,16.57,16.61,16.55,16.55,8200.0,16.57,16.61,16.55,16.55,8200.0
2005-04-29 09:50:00,16.56,16.57,16.52,16.57,8600.0,16.56,16.57,16.52,16.57,8600.0
2005-04-29 10:00:00,16.58,16.63,16.5,16.53,22500.0,16.58,16.63,16.5,16.53,22500.0
2005-04-29 10:10:00,16.53,16.59,16.5,16.58,13700.0,16.53,16.59,16.5,16.58,13700.0
2005-04-29 10:20:00,16.58,16.58,16.5,16.53,14000.0,16.58,16.58,16.5,16.53,14000.0
2005-04-29 10:30:00,16.52,16.54,16.46,16.47,11700.0,16.52,16.54,16.46,16.47,11700.0
2005-04-29 10:40:00,16.46,16.46,16.34,16.34,24500.0,16.46,16.46,16.34,16.34,24500.0
2005-04-29 10:50:00,16.34,16.4,16.31,16.38,12000.0,16.34,16.4,16.31,16.38,12000.0
2005-04-29 11:00:00,16.37,16.5,16.35,16.47,12400.0,16.37,16.5,16.35,16.47,12400.0
2005-04-29 11:10:00,16.47,16.49,16.36,16.4,18000.0,16.47,16.49,16.36,16.4,18000.0
2005-04-29 11:20:00,16.4,16.4,16.3,16.37,6400.0,16.4,16.4,16.3,16.37,6400.0
2005-04-29 11:30:00,16.35,16.36,16.29,16.36,8800.0,16.35,16.36,16.29,16.36,8800.0
2005-04-29 11:40:00,16.34,16.34,16.3,16.33,6000.0,16.34,16.34,16.3,16.33,6000.0
2005-04-29 11:50:00,16.31,16.35,16.27,16.3,13400.0,16.31,16.35,16.27,16.3,13400.0
2005-04-29 12:00:00,16.29,16.36,16.25,16.3,15900.0,16.29,16.36,16.25,16.3,15900.0
2005-04-29 12:10:00,16.3,16.32,16.23,16.24,25700.0,16.3,16.32,16.23,16.24,25700.0
2005-04-29 12:20:00,16.25,16.26,16.24,16.25,2900.0,16.25,16.26,16.24,16.25,2900.0
2005-04-29 12:30:00,16.25,16.27,16.23,16.27,20200.0,16.25,16.27,16.23,16.27,20200.0
2005-04-29 12:40:00,16.27,16.28,16.23,16.25,37700.0,16.27,16.28,16.23,16.25,37700.0
2005-04-29 12:50:00,16.25,16.25,16.23,16.24,9600.0,16.25,16.25,16.23,16.24,9600.0
2005-04-29 13:00:00,16.24,16.26,16.23,16.25,21200.0,16.24,16.26,16.23,16.25,21200.0
2005-04-29 13:10:00,16.25,16.29,16.24,16.29,22900.0,16.25,16.29,16.24,16.29,22900.0
2005-04-29 13:20:00,16.29,16.29,16.25,16.27,26400.0,16.29,16.29,16.25,16.27,26400.0
2005-04-29 13:30:00,16.27,16.28,16.24,16.25,13800.0,16.27,16.28,16.24,16.25,13800.0
2005-04-29 13:40:00,16.24,16.25,16.23,16.25,9700.0,16.24,16.25,16.23,16.25,9700.0
2005-04-29 13:50:00,16.23,16.26,16.23,16.23,16600.0,16.23,16.26,16.23,16.23,16600.0
2005-04-29 14:00:00,16.22,16.24,16.22,16.22,11400.0,16.22,16.24,16.22,16.22,11400.0
2005-04-29 14:10:00,16.21,16.22,16.2,16.21,25000.0,16.21,16.22,16.2,16.21,25000.0
2005-04-29 14:20:00,16.2,16.21,16.18,16.2,26600.0,16.2,16.21,16.18,16.2,26600.0
2005-04-29 14:30:00,16.2,16.23,16.19,16.22,45100.0,16.2,16.23,16.19,16.22,45100.0
2005-04-29 14:40:00,16.22,16.22,16.19,16.2,20200.0,16.22,16.22,16.19,16.2,20200.0
2005-04-29 14:50:00,16.2,16.34,16.19,16.23,107300.0,16.2,16.34,16.19,16.23,107300.0
2005-04-29 15:00:00,16.23,16.31,16.23,16.3,10600.0,16.23,16.31,16.23,16.3,10600.0
2005-04-29 15:10:00,16.3,16.33,16.29,16.32,12800.0,16.3,16.33,16.29,16.32,12800.0
2005-04-29 15:20:00,16.31,16.37,16.31,16.34,63700.0,16.31,16.37,16.31,16.34,63700.0
2005-04-29 15:30:00,16.34,16.47,16.3,16.43,133300.0,16.34,16.47,16.3,16.43,133300.0
2005-04-29 15:40:00,16.43,16.5,16.42,16.44,63900.0,16.43,16.5,16.42,16.44,63900.0
2005-04-29 15:50:00,16.44,16.49,16.38,16.43,50600.0,16.44,16.49,16.38,16.43,50600.0
2005-05-02 09:30:00,16.5,16.6,16.43,16.56,35800.0,16.5,16.6,16.43,16.56,35800.0
2005-05-02 09:40:00,16.58,16.68,16.58,16.61,11100.0,16.58,16.68,16.58,16.61,11100.0
2005-05-02 09:50:00,16.61,16.7,16.6,16.69,7800.0,16.61,16.7,16.6,16.69,7800.0
2005-05-02 10:00:00,16.69,16.78,16.62,16.78,32300.0,16.69,16.78,16.62,16.78,32300.0
2005-05-02 10:10:00,16.78,16.78,16.69,16.71,15600.0,16.78,16.78,16.69,16.71,15600.0
2005-05-02 10:20:00,16.7,16.74,16.68,16.68,7100.0,16.7,16.74,16.68,16.68,7100.0
2005-05-02 10:30:00,16.68,16.72,16.68,16.72,5600.0,16.68,16.72,16.68,16.72,5600.0
2005-05-02 10:40:00,16.72,16.72,16.69,16.71,8200.0,16.72,16.72,16.69,16.71,8200.0
2005-05-02 10:50:00,16.71,16.71,16.69,16.69,7300.0,16.71,16.71,16.69,16.69,7300.0
2005-05-02 11:00:00,16.7,16.71,16.66,16.66,14100.0,16.7,16.71,16.66,16.66,14100.0
2005-05-02 11:10:00,16.67,16.69,16.66,16.68,8500.0,16.67,16.69,16.66,16.68,8500.0
2005-05-02 11:20:00,16.68,16.71,16.67,16.7,6600.0,16.68,16.71,16.67,16.7,6600.0
2005-05-02 11:30:00,16.69,16.73,16.67,16.67,11400.0,16.69,16.73,16.67,16.67,11400.0
2005-05-02 11:40:00,16.66,16.69,16.65,16.67,5300.0,16.66,16.69,16.65,16.67,5300.0
2005-05-02 11:50:00,16.65,16.69,16.65,16.69,7700.0,16.65,16.69,16.65,16.69,7700.0
2005-05-02 12:00:00,16.69,16.71,16.68,16.7,10400.0,16.69,16.71,16.68,16.7,10400.0
2005-05-02 12:10:00,16.71,16.77,16.71,16.77,9700.0,16.71,16.77,16.71,16.77,9700.0
2005-05-02 12:20:00,16.77,16.77,16.71,16.75,13900.0,16.77,16.77,16.71,16.75,13900.0
2005-05-02 12:30:00,16.76,16.78,16.72,16.76,12100.0,16.76,16.78,16.72,16.76,12100.0
2005-05-02 12:40:00,16.76,16.76,16.74,16.75,5900.0,16.76,16.76,16.74,16.75,5900.0
2005-05-02 12:50:00,16.73,16.75,16.73,16.74,4100.0,16.73,16.75,16.73,16.74,4100.0
2005-05-02 13:00:00,16.74,16.74,16.73,16.74,8200.0,16.74,16.74,16.73,16.74,8200.0
2005-05-02 13:10:00,16.74,16.75,16.71,16.72,4600.0,16.74,16.75,16.71,16.72,4600.0
2005-05-02 13:20:00,16.72,16.72,16.71,16.71,8700.0,16.72,16.72,16.71,16.71,8700.0
2005-05-02 13:30:00,16.7,16.71,16.67,16.69,8200.0,16.7,16.71,16.67,16.69,8200.0
2005-05-02 13:40:00,16.7,16.72,16.68,16.69,19600.0,16.7,16.72,16.68,16.69,19600.0
2005-05-02 13:50:00,16.71,16.71,16.69,16.69,5400.0,16.71,16.71,16.69,16.69,5400.0
2005-05-02 14:00:00,16.68,16.68,16.55,16.56,16200.0,16.68,16.68,16.55,16.56,16200.0
2005-05-02 14:10:00,16.57,16.6,16.56,16.57,10000.0,16.57,16.6,16.56,16.57,10000.0
2005-05-02 14:20:00,16.57,16.58,16.52,16.52,9300.0,16.57,16.58,16.52,16.52,9300.0
2005-05-02 14:30:00,16.52,16.56,16.52,16.55,10800.0,16.52,16.56,16.52,16.55,10800.0
2005-05-02 14:40:00,16.56,16.57,16.54,16.54,12800.0,16.56,16.57,16.54,16.54,12800.0
2005-05-02 14:50:00,16.54,16.57,16.53,16.56,10000.0,16.54,16.57,16.53,16.56,10000.0
2005-05-02 15:00:00,16.55,16.56,16.51,16.53,6800.0,16.55,16.56,16.51,16.53,6800.0
2005-05-02 15:10:00,16.52,16.57,16.51,16.57,13900.0,16.52,16.57,16.51,16.57,13900.0
2005-05-02 15:20:00,16.56,16.61,16.55,16.57,21100.0,16.56,16.61,16.55,16.57,21100.0
2005-05-02 15:30:00,16.58,16.63,16.58,16.59,15400.0,16.58,16.63,16.58,16.59,15400.0
2005-05-02 15:40:00,16.59,16.64,16.58,16.64,31900.0,16.59,16.64,16.58,16.64,31900.0
2005-05-02 15:50:00,16.65,16.68,16.63,16.68,43400.0,16.65,16.68,16.63,16.68,43400.0
2005-05-03 09:30:00,16.75,16.8,16.66,16.79,19000.0,16.75,16.8,16.66,16.79,19000.0
2005-05-03 09:40:00,16.79,16.8,16.74,16.79,5700.0,16.79,16.8,16.74,16.79,5700.0
2005-05-03 09:50:00,16.82,16.95,16.77,16.92,5600.0,16.82,16.95,16.77,16.92,5600.0
2005-05-03 10:00:00,16.92,16.92,16.87,16.88,6400.0,16.92,16.92,16.87,16.88,6400.0
2005-05-03 10:10:00,16.89,16.9,16.86,16.87,3900.0,16.89,16.9,16.86,16.87,3900.0
2005-05-03 10:20:00,16.87,16.87,16.73,16.76,8700.0,16.87,16.87,16.73,16.76,8700.0
2005-05-03 10:30:00,16.72,16.75,16.72,16.72,12500.0,16.72,16.75,16.72,16.72,12500.0
2005-05-03 10:40:00,16.74,16.79,16.74,16.78,6200.0,16.74,16.79,16.74,16.78,6200.0
2005-05-03 10:50:00,16.78,16.78,16.74,16.75,11000.0,16.78,16.78,16.74,16.75,11000.0
2005-05-03 11:00:00,16.75,16.77,16.72,16.73,8400.0,16.75,16.77,16.72,16.73,8400.0
2005-05-03 11:10:00,16.73,16.75,16.67,16.68,7500.0,16.73,16.75,16.67,16.68,7500.0
2005-05-03 11:20:00,16.69,16.71,16.69,16.7,6900.0,16.69,16.71,16.69,16.7,6900.0
2005-05-03 11:30:00,16.7,16.72,16.7,16.72,8000.0,16.7,16.72,16.7,16.72,8000.0
2005-05-03 11:40:00,16.71,16.72,16.7,16.71,6000.0,16.71,16.72,16.7,16.71,6000.0
2005-05-03 11:50:00,16.71,16.76,16.71,16.75,11200.0,16.71,16.76,16.71,16.75,11200.0
2005-05-03 12:00:00,16.74,16.76,16.74,16.75,8800.0,16.74,16.76,16.74,16.75,8800.0
2005-05-03 12:10:00,16.74,16.76,16.73,16.76,6400.0,16.74,16.76,16.73,16.76,6400.0
2005-05-03 12:20:00,16.74,16.75,16.74,16.75,1700.0,16.74,16.75,16.74,16.75,1700.0
2005-05-03 12:30:00,16.75,16.75,16.73,16.74,3300.0,16.75,16.75,16.73,16.74,3300.0
2005-05-03 12:40:00,16.73,16.74,16.73,16.74,700.0,16.73,16.74,16.73,16.74,700.0
2005-05-03 12:50:00,16.74,16.76,16.74,16.75,4900.0,16.74,16.76,16.74,16.75,4900.0
2005-05-03 13:00:00,16.76,16.77,16.75,16.76,5300.0,16.76,16.77,16.75,16.76,5300.0
2005-05-03 13:10:00,16.76,16.79,16.76,16.78,17100.0,16.76,16.79,16.76,16.78,17100.0
2005-05-03 13:20:00,16.77,16.77,16.76,16.77,1800.0,16.77,16.77,16.76,16.77,1800.0
2005-05-03 13:30:00,16.77,16.77,16.74,16.74,3600.0,16.77,16.77,16.74,16.74,3600.0
2005-05-03 13:40:00,16.74,16.76,16.74,16.76,49800.0,16.74,16.76,16.74,16.76,49800.0
2005-05-03 13:50:00,16.75,16.81,16.75,16.8,16400.0,16.75,16.81,16.75,16.8,16400.0
2005-05-03 14:00:00,16.8,16.81,16.79,16.8,10800.0,16.8,16.81,16.79,16.8,10800.0
2005-05-03 14:10:00,16.8,16.82,16.74,16.75,28100.0,16.8,16.82,16.74,16.75,28100.0
2005-05-03 14:20:00,16.75,16.86,16.73,16.8,21900.0,16.75,16.86,16.73,16.8,21900.0
2005-05-03 14:30:00,16.8,16.97,16.8,16.91,19100.0,16.8,16.97,16.8,16.91,19100.0
2005-05-03 14:40:00,16.91,16.92,16.87,16.91,11300.0,16.91,16.92,16.87,16.91,11300.0
2005-05-03 14:50:00,16.9,16.94,16.87,16.87,14300.0,16.9,16.94,16.87,16.87,14300.0
2005-05-03 15:00:00,16.87,16.9,16.76,16.8,53200.0,16.87,16.9,16.76,16.8,53200.0
2005-05-03 15:10:00,16.81,16.83,16.75,16.82,41400.0,16.81,16.83,16.75,16.82,41400.0
2005-05-03 15:20:00,16.82,16.88,16.78,16.8,45900.0,16.82,16.88,16.78,16.8,45900.0
2005-05-03 15:30:00,16.8,16.81,16.73,16.77,20200.0,16.8,16.81,16.73,16.77,20200.0
2005-05-03 15:40:00,16.77,16.83,16.77,16.83,65100.0,16.77,16.83,16.77,16.83,65100.0
2005-05-03 15:50:00,16.83,16.89,16.79,16.83,94300.0,16.83,16.89,16.79,16.83,94300.0
2005-05-04 09:30:00,16.94,16.98,16.94,16.95,10100.0,16.94,16.98,16.94,16.95,10100.0
2005-05-04 09:40:00,16.95,17.0,16.95,16.98,30300.0,16.95,17.0,16.95,16.98,30300.0
2005-05-04 09:50:00,16.98,17.03,16.97,17.0,15700.0,16.98,17.03,16.97,17.0,15700.0
2005-05-04 10:00:00,17.0,17.13,16.99,17.02,21100.0,17.0,17.13,16.99,17.02,21100.0
2005-05-04 10:10:00,17.01,17.02,16.96,16.97,11500.0,17.01,17.02,16.96,16.97,11500.0
2005-05-04 10:20:00,16.96,17.01,16.96,17.01,8700.0,16.96,17.01,16.96,17.01,8700.0
2005-05-04 10:30:00,17.02,17.13,17.02,17.06,21100.0,17.02,17.13,17.02,17.06,21100.0
2005-05-04 10:40:00,17.05,17.06,16.98,17.0,13700.0,17.05,17.06,16.98,17.0,13700.0
2005-05-04 10:50:00,17.01,17.04,17.0,17.0,13400.0,17.01,17.04,17.0,17.0,13400.0
2005-05-04 11:00:00,17.0,17.03,17.0,17.0,7300.0,17.0,17.03,17.0,17.0,7300.0
2005-05-04 11:10:00,17.0,17.04,17.0,17.04,10100.0,17.0,17.04,17.0,17.04,10100.0
2005-05-04 11:20:00,17.04,17.05,17.02,17.04,7600.0,17.04,17.05,17.02,17.04,7600.0
2005-05-04 11:30:00,17.05,17.06,17.01,17.04,8800.0,17.05,17.06,17.01,17.04,8800.0
2005-05-04 11:40:00,17.04,17.06,17.01,17.02,10100.0,17.04,17.06,17.01,17.02,10100.0
2005-05-04 11:50:00,17.02,17.02,16.96,16.96,28700.0,17.02,17.02,16.96,16.96,28700.0
2005-05-04 12:00:00,16.96,17.01,16.96,17.0,14500.0,16.96,17.01,16.96,17.0,14500.0
2005-05-04 12:10:00,17.0,17.05,17.0,17.05,6500.0,17.0,17.05,17.0,17.05,6500.0
2005-05-04 12:20:00,17.05,17.05,17.02,17.03,8300.0,17.05,17.05,17.02,17.03,8300.0
2005-05-04 12:30:00,17.03,17.05,17.01,17.01,9200.0,17.03,17.05,17.01,17.01,9200.0
2005-05-04 12:40:00,17.01,17.02,17.0,17.01,3100.0,17.01,17.02,17.0,17.01,3100.0
2005-05-04 12:50:00,17.01,17.05,17.01,17.05,5400.0,17.01,17.05,17.01,17.05,5400.0
2005-05-04 13:00:00,17.05,17.05,17.04,17.05,1800.0,17.05,17.05,17.04,17.05,1800.0
2005-05-04 13:10:00,17.05,17.06,17.04,17.05,4300.0,17.05,17.06,17.04,17.05,4300.0
2005-05-04 13:20:00,17.05,17.05,17.04,17.05,4400.0,17.05,17.05,17.04,17.05,4400.0
2005-05-04 13:30:00,17.05,17.05,17.02,17.03,4500.0,17.05,17.05,17.02,17.03,4500.0
2005-05-04 13:40:00,17.04,17.06,17.04,17.05,7100.0,17.04,17.06,17.04,17.05,7100.0
2005-05-04 13:50:00,17.05,17.06,17.04,17.05,21600.0,17.05,17.06,17.04,17.05,21600.0
2005-05-04 14:00:00,17.05,17.05,17.03,17.03,10700.0,17.05,17.05,17.03,17.03,10700.0
2005-05-04 14:10:00,17.04,17.05,17.03,17.04,4600.0,17.04,17.05,17.03,17.04,4600.0
2005-05-04 14:20:00,17.05,17.05,17.03,17.05,34400.0,17.05,17.05,17.03,17.05,34400.0
2005-05-04 14:30:00,17.05,17.05,17.04,17.04,2400.0,17.05,17.05,17.04,17.04,2400.0
2005-05-04 14:40:00,17.04,17.05,17.04,17.04,6600.0,17.04,17.05,17.04,17.04,6600.0
2005-05-04 14:50:00,17.05,17.05,17.04,17.05,25600.0,17.05,17.05,17.04,17.05,25600.0
2005-05-04 15:00:00,17.04,17.05,17.02,17.03,11400.0,17.04,17.05,17.02,17.03,11400.0
2005-05-04 15:10:00,17.03,17.06,17.03,17.05,19800.0,17.03,17.06,17.03,17.05,19800.0
2005-05-04 15:20:00,17.04,17.05,17.04,17.04,9400.0,17.04,17.05,17.04,17.04,9400.0
2005-05-04 15:30:00,17.05,17.06,17.04,17.06,15700.0,17.05,17.06,17.04,17.06,15700.0
2005-05-04 15:40:00,17.07,17.12,17.06,17.06,16300.0,17.07,17.12,17.06,17.06,16300.0
2005-05-04 15:50:00,17.07,17.1,17.05,17.08,29200.0,17.07,17.1,17.05,17.08,29200.0
2005-05-05 09:30:00,17.0,17.01,16.83,16.85,15800.0,17.0,17.01,16.83,16.85,15800.0
2005-05-05 09:40:00,16.87,16.91,16.86,16.9,11800.0,16.87,16.91,16.86,16.9,11800.0
2005-05-05 09:50:00,16.9,16.91,16.84,16.91,5800.0,16.9,16.91,16.84,16.91,5800.0
2005-05-05 10:00:00,16.91,17.05,16.9,17.04,13500.0,16.91,17.05,16.9,17.04,13500.0
2005-05-05 10:10:00,17.03,17.07,17.03,17.05,8100.0,17.03,17.07,17.03,17.05,8100.0
2005-05-05 10:20:00,17.05,17.06,17.05,17.06,11700.0,17.05,17.06,17.05,17.06,11700.0
2005-05-05 10:30:00,17.05,17.14,17.05,17.13,8400.0,17.05,17.14,17.05,17.13,8400.0
2005-05-05 10:40:00,17.13,17.25,17.13,17.19,34100.0,17.13,17.25,17.13,17.19,34100.0
2005-05-05 10:50:00,17.18,17.19,17.11,17.14,22300.0,17.18,17.19,17.11,17.14,22300.0
2005-05-05 11:00:00,17.14,17.16,17.12,17.16,12100.0,17.14,17.16,17.12,17.16,12100.0
2005-05-05 11:10:00,17.16,17.22,17.15,17.22,14600.0,17.16,17.22,17.15,17.22,14600.0
2005-05-05 11:20:00,17.22,17.22,17.13,17.17,8800.0,17.22,17.22,17.13,17.17,8800.0
2005-05-05 11:30:00,17.17,17.18,17.15,17.16,4600.0,17.17,17.18,17.15,17.16,4600.0
2005-05-05 11:40:00,17.15,17.15,17.11,17.14,3000.0,17.15,17.15,17.11,17.14,3000.0
2005-05-05 11:50:00,17.16,17.16,17.14,17.15,6200.0,17.16,17.16,17.14,17.15,6200.0
2005-05-05 12:00:00,17.14,17.14,17.13,17.14,600.0,17.14,17.14,17.13,17.14,600.0
2005-05-05 12:10:00,17.15,17.15,17.13,17.13,1900.0,17.15,17.15,17.13,17.13,1900.0
2005-05-05 12:20:00,17.11,17.14,17.11,17.13,1500.0,17.11,17.14,17.11,17.13,1500.0
2005-05-05 12:30:00,17.14,17.14,17.01,17.01,15500.0,17.14,17.14,17.01,17.01,15500.0
2005-05-05 12:40:00,17.01,17.05,16.98,16.99,16600.0,17.01,17.05,16.98,16.99,16600.0
2005-05-05 12:50:00,16.99,16.99,16.92,16.92,9700.0,16.99,16.99,16.92,16.92,9700.0
2005-05-05 13:00:00,16.91,16.91,16.78,16.91,24700.0,16.91,16.91,16.78,16.91,24700.0
2005-05-05 13:10:00,16.92,16.92,16.84,16.84,12000.0,16.92,16.92,16.84,16.84,12000.0
2005-05-05 13:20:00,16.84,16.84,16.74,16.76,15600.0,16.84,16.84,16.74,16.76,15600.0
2005-05-05 13:30:00,16.76,16.83,16.76,16.77,22500.0,16.76,16.83,16.76,16.77,22500.0
2005-05-05 13:40:00,16.78,16.78,16.74,16.78,18400.0,16.78,16.78,16.74,16.78,18400.0
2005-05-05 13:50:00,16.77,16.77,16.7,16.7,34000.0,16.77,16.77,16.7,16.7,34000.0
2005-05-05 14:00:00,16.71,16.84,16.7,16.8,20500.0,16.71,16.84,16.7,16.8,20500.0
2005-05-05 14:10:00,16.81,16.83,16.8,16.82,11000.0,16.81,16.83,16.8,16.82,11000.0
2005-05-05 14:20:00,16.82,16.85,16.79,16.79,6400.0,16.82,16.85,16.79,16.79,6400.0
2005-05-05 14:30:00,16.79,16.8,16.74,16.8,8700.0,16.79,16.8,16.74,16.8,8700.0
2005-05-05 14:40:00,16.79,16.79,16.74,16.76,9700.0,16.79,16.79,16.74,16.76,9700.0
2005-05-05 14:50:00,16.77,16.77,16.73,16.75,6600.0,16.77,16.77,16.73,16.75,6600.0
2005-05-05 15:00:00,16.75,16.75,16.7,16.73,27400.0,16.75,16.75,16.7,16.73,27400.0
2005-05-05 15:10:00,16.74,16.79,16.71,16.73,12600.0,16.74,16.79,16.71,16.73,12600.0
2005-05-05 15:20:00,16.72,16.74,16.72,16.73,25600.0,16.72,16.74,16.72,16.73,25600.0
2005-05-05 15:30:00,16.73,16.95,16.73,16.85,23600.0,16.73,16.95,16.73,16.85,23600.0
2005-05-05 15:40:00,16.84,16.89,16.84,16.85,9400.0,16.84,16.89,16.84,16.85,9400.0
2005-05-05 15:50:00,16.85,16.86,16.82,16.86,42600.0,16.85,16.86,16.82,16.86,42600.0
2005-05-06 09:30:00,17.0,17.08,16.94,17.0,27800.0,17.0,17.08,16.94,17.0,27800.0
2005-05-06 09:40:00,17.0,17.13,17.0,17.11,39300.0,17.0,17.13,17.0,17.11,39300.0
2005-05-06 09:50:00,17.11,17.14,17.05,17.06,12300.0,17.11,17.14,17.05,17.06,12300.0
2005-05-06 10:00:00,17.04,17.1,16.93,17.01,31300.0,17.04,17.1,16.93,17.01,31300.0
2005-05-06 10:10:00,16.92,17.0,16.9,17.0,9800.0,16.92,17.0,16.9,17.0,9800.0
2005-05-06 10:20:00,16.99,16.99,16.91,16.94,15600.0,16.99,16.99,16.91,16.94,15600.0
2005-05-06 10:30:00,16.94,16.98,16.94,16.97,21200.0,16.94,16.98,16.94,16.97,21200.0
2005-05-06 10:40:00,16.97,16.97,16.84,16.86,23000.0,16.97,16.97,16.84,16.86,23000.0
2005-05-06 10:50:00,16.86,16.93,16.86,16.92,14900.0,16.86,16.93,16.86,16.92,14900.0
2005-05-06 11:00:00,16.93,16.96,16.91,16.96,6900.0,16.93,16.96,16.91,16.96,6900.0
2005-05-06 11:10:00,16.96,16.98,16.93,16.95,10000.0,16.96,16.98,16.93,16.95,10000.0
2005-05-06 11:20:00,16.95,16.96,16.93,16.93,17200.0,16.95,16.96,16.93,16.93,17200.0
2005-05-06 11:30:00,16.91,16.92,16.88,16.9,17800.0,16.91,16.92,16.88,16.9,17800.0
2005-05-06 11:40:00,16.9,16.91,16.88,16.89,8100.0,16.9,16.91,16.88,16.89,8100.0
2005-05-06 11:50:00,16.9,16.9,16.85,16.86,9800.0,16.9,16.9,16.85,16.86,9800.0
2005-05-06 12:00:00,16.87,16.88,16.83,16.84,17900.0,16.87,16.88,16.83,16.84,17900.0
2005-05-06 12:10:00,16.83,16.84,16.81,16.83,11900.0,16.83,16.84,16.81,16.83,11900.0
2005-05-06 12:20:00,16.83,16.84,16.77,16.82,17900.0,16.83,16.84,16.77,16.82,17900.0
2005-05-06 12:30:00,16.83,16.85,16.83,16.85,7800.0,16.83,16.85,16.83,16.85,7800.0
2005-05-06 12:40:00,16.84,16.85,16.81,16.85,6900.0,16.84,16.85,16.81,16.85,6900.0
2005-05-06 12:50:00,16.85,16.86,16.81,16.86,8900.0,16.85,16.86,16.81,16.86,8900.0
2005-05-06 13:00:00,16.87,16.87,16.87,16.87,5900.0,16.87,16.87,16.87,16.87,5900.0
2005-05-06 13:10:00,16.87,16.91,16.87,16.9,5700.0,16.87,16.91,16.87,16.9,5700.0
2005-05-06 13:20:00,16.91,16.92,16.89,16.9,12700.0,16.91,16.92,16.89,16.9,12700.0
2005-05-06 13:30:00,16.9,16.92,16.9,16.9,6200.0,16.9,16.92,16.9,16.9,6200.0
2005-05-06 13:40:00,16.9,16.92,16.89,16.91,3800.0,16.9,16.92,16.89,16.91,3800.0
2005-05-06 13:50:00,16.91,16.91,16.9,16.91,2300.0,16.91,16.91,16.9,16.91,2300.0
2005-05-06 14:00:00,16.91,16.91,16.89,16.9,15600.0,16.91,16.91,16.89,16.9,15600.0
2005-05-06 14:10:00,16.91,16.91,16.88,16.89,15900.0,16.91,16.91,16.88,16.89,15900.0
2005-05-06 14:20:00,16.9,16.9,16.85,16.86,14800.0,16.9,16.9,16.85,16.86,14800.0
2005-05-06 14:30:00,16.87,16.89,16.86,16.87,8800.0,16.87,16.89,16.86,16.87,8800.0
2005-05-06 14:40:00,16.88,16.9,16.83,16.9,15000.0,16.88,16.9,16.83,16.9,15000.0
2005-05-06 14:50:00,16.9,16.91,16.89,16.9,6400.0,16.9,16.91,16.89,16.9,6400.0
2005-05-06 15:00:00,16.9,16.91,16.86,16.87,7000.0,16.9,16.91,16.86,16.87,7000.0
2005-05-06 15:10:00,16.88,16.91,16.87,16.9,7800.0,16.88,16.91,16.87,16.9,7800.0
2005-05-06 15:20:00,16.9,16.91,16.89,16.89,10000.0,16.9,16.91,16.89,16.89,10000.0
2005-05-06 15:30:00,16.9,16.91,16.89,16.9,40200.0,16.9,16.91,16.89,16.9,40200.0
2005-05-06 15:40:00,16.9,16.91,16.88,16.9,34900.0,16.9,16.91,16.88,16.9,34900.0
2005-05-06 15:50:00,16.9,16.92,16.89,16.92,35700.0,16.9,16.92,16.89,16.92,35700.0
2005-05-09 09:30:00,16.85,16.99,16.84,16.87,12100.0,16.85,16.99,16.84,16.87,12100.0
2005-05-09 09:40:00,16.89,16.89,16.79,16.79,6700.0,16.89,16.89,16.79,16.79,6700.0
2005-05-09 09:50:00,16.79,16.79,16.74,16.76,6700.0,16.79,16.79,16.74,16.76,6700.0
2005-05-09 10:00:00,16.76,16.77,16.71,16.74,16200.0,16.76,16.77,16.71,16.74,16200.0
2005-05-09 10:10:00,16.74,16.74,16.67,16.68,15800.0,16.74,16.74,16.67,16.68,15800.0
2005-05-09 10:20:00,16.67,16.75,16.67,16.73,8100.0,16.67,16.75,16.67,16.73,8100.0
2005-05-09 10:30:00,16.73,16.82,16.72,16.78,21500.0,16.73,16.82,16.72,16.78,21500.0
2005-05-09 10:40:00,16.78,16.8,16.72,16.77,14400.0,16.78,16.8,16.72,16.77,14400.0
2005-05-09 10:50:00,16.77,16.81,16.77,16.79,6900.0,16.77,16.81,16.77,16.79,6900.0
2005-05-09 11:00:00,16.79,16.84,16.79,16.81,8400.0,16.79,16.84,16.79,16.81,8400.0
2005-05-09 11:10:00,16.81,16.87,16.78,16.84,42500.0,16.81,16.87,16.78,16.84,42500.0
2005-05-09 11:20:00,16.84,16.86,16.79,16.79,24700.0,16.84,16.86,16.79,16.79,24700.0
2005-05-09 11:30:00,16.79,16.86,16.79,16.84,10100.0,16.79,16.86,16.79,16.84,10100.0
2005-05-09 11:40:00,16.85,16.86,16.83,16.85,11700.0,16.85,16.86,16.83,16.85,11700.0
2005-05-09 11:50:00,16.84,16.85,16.83,16.83,12900.0,16.84,16.85,16.83,16.83,12900.0
2005-05-09 12:00:00,16.83,16.83,16.81,16.81,5700.0,16.83,16.83,16.81,16.81,5700.0
2005-05-09 12:10:00,16.81,16.85,16.8,16.83,7900.0,16.81,16.85,16.8,16.83,7900.0
2005-05-09 12:20:00,16.83,16.83,16.79,16.79,4600.0,16.83,16.83,16.79,16.79,4600.0
2005-05-09 12:30:00,16.8,16.82,16.79,16.81,8600.0,16.8,16.82,16.79,16.81,8600.0
2005-05-09 12:40:00,16.81,16.82,16.79,16.8,10600.0,16.81,16.82,16.79,16.8,10600.0
2005-05-09 12:50:00,16.8,16.81,16.8,16.81,10200.0,16.8,16.81,16.8,16.81,10200.0
2005-05-09 13:00:00,16.8,16.82,16.8,16.81,7400.0,16.8,16.82,16.8,16.81,7400.0
2005-05-09 13:10:00,16.81,16.82,16.8,16.82,7200.0,16.81,16.82,16.8,16.82,7200.0
2005-05-09 13:20:00,16.82,16.83,16.81,16.81,10300.0,16.82,16.83,16.81,16.81,10300.0
2005-05-09 13:30:00,16.82,16.83,16.8,16.83,5600.0,16.82,16.83,16.8,16.83,5600.0
2005-05-09 13:40:00,16.83,16.92,16.83,16.91,17000.0,16.83,16.92,16.83,16.91,17000.0
2005-05-09 13:50:00,16.91,16.98,16.91,16.98,13300.0,16.91,16.98,16.91,16.98,13300.0
2005-05-09 14:00:00,16.98,16.98,16.95,16.95,9500.0,16.98,16.98,16.95,16.95,9500.0
2005-05-09 14:10:00,16.96,16.99,16.96,16.97,10300.0,16.96,16.99,16.96,16.97,10300.0
2005-05-09 14:20:00,16.96,16.96,16.86,16.89,8700.0,16.96,16.96,16.86,16.89,8700.0
2005-05-09 14:30:00,16.88,16.9,16.87,16.87,3000.0,16.88,16.9,16.87,16.87,3000.0
2005-05-09 14:40:00,16.88,16.88,16.85,16.85,8100.0,16.88,16.88,16.85,16.85,8100.0
2005-05-09 14:50:00,16.85,16.86,16.82,16.84,14900.0,16.85,16.86,16.82,16.84,14900.0
2005-05-09 15:00:00,16.85,16.86,16.79,16.81,6600.0,16.85,16.86,16.79,16.81,6600.0
2005-05-09 15:10:00,16.79,16.85,16.79,16.84,7700.0,16.79,16.85,16.79,16.84,7700.0
2005-05-09 15:20:00,16.85,16.87,16.84,16.85,8200.0,16.85,16.87,16.84,16.85,8200.0
2005-05-09 15:30:00,16.84,16.87,16.79,16.8,18300.0,16.84,16.87,16.79,16.8,18300.0
2005-05-09 15:40:00,16.8,16.86,16.8,16.82,18000.0,16.8,16.86,16.8,16.82,18000.0
2005-05-09 15:50:00,16.83,16.88,16.81,16.84,33600.0,16.83,16.88,16.81,16.84,33600.0
2005-05-10 09:30:00,16.75,16.78,16.7,16.73,19900.0,16.75,16.78,16.7,16.73,19900.0
2005-05-10 09:40:00,16.73,16.76,16.73,16.73,17300.0,16.73,16.76,16.73,16.73,17300.0
2005-05-10 09:50:00,16.74,16.77,16.74,16.75,18600.0,16.74,16.77,16.74,16.75,18600.0
2005-05-10 10:00:00,16.75,16.8,16.73,16.75,22200.0,16.75,16.8,16.73,16.75,22200.0
2005-05-10 10:10:00,16.77,16.77,16.71,16.73,22100.0,16.77,16.77,16.71,16.73,22100.0
2005-05-10 10:20:00,16.74,16.77,16.73,16.75,15000.0,16.74,16.77,16.73,16.75,15000.0
2005-05-10 10:30:00,16.75,16.78,16.75,16.75,11400.0,16.75,16.78,16.75,16.75,11400.0
2005-05-10 10:40:00,16.75,16.78,16.74,16.78,10100.0,16.75,16.78,16.74,16.78,10100.0
2005-05-10 10:50:00,16.78,16.83,16.78,16.8,17800.0,16.78,16.83,16.78,16.8,17800.0
2005-05-10 11:00:00,16.81,16.81,16.77,16.77,4500.0,16.81,16.81,16.77,16.77,4500.0
2005-05-10 11:10:00,16.77,16.79,16.77,16.79,9600.0,16.77,16.79,16.77,16.79,9600.0
2005-05-10 11:20:00,16.79,16.79,16.76,16.77,14600.0,16.79,16.79,16.76,16.77,14600.0
2005-05-10 11:30:00,16.78,16.78,16.75,16.78,12400.0,16.78,16.78,16.75,16.78,12400.0
2005-05-10 11:40:00,16.78,16.78,16.75,16.75,4600.0,16.78,16.78,16.75,16.75,4600.0
2005-05-10 11:50:00,16.75,16.76,16.74,16.75,27300.0,16.75,16.76,16.74,16.75,27300.0
2005-05-10 12:00:00,16.75,16.76,16.75,16.75,5000.0,16.75,16.76,16.75,16.75,5000.0
2005-05-10 12:10:00,16.76,16.76,16.73,16.75,5700.0,16.76,16.76,16.73,16.75,5700.0
2005-05-10 12:20:00,16.75,16.77,16.75,16.76,11700.0,16.75,16.77,16.75,16.76,11700.0
2005-05-10 12:30:00,16.76,16.77,16.76,16.76,11200.0,16.76,16.77,16.76,16.76,11200.0
2005-05-10 12:40:00,16.77,16.78,16.76,16.77,9400.0,16.77,16.78,16.76,16.77,9400.0
2005-05-10 12:50:00,16.78,16.82,16.77,16.79,15600.0,16.78,16.82,16.77,16.79,15600.0
2005-05-10 13:00:00,16.79,16.79,16.77,16.79,5600.0,16.79,16.79,16.77,16.79,5600.0
2005-05-10 13:10:00,16.79,16.79,16.78,16.79,2400.0,16.79,16.79,16.78,16.79,2400.0
2005-05-10 13:20:00,16.79,16.8,16.78,16.8,11800.0,16.79,16.8,16.78,16.8,11800.0
2005-05-10 13:30:00,16.81,16.86,16.81,16.84,10500.0,16.81,16.86,16.81,16.84,10500.0
2005-05-10 13:40:00,16.85,16.85,16.84,16.85,4900.0,16.85,16.85,16.84,16.85,4900.0
2005-05-10 13:50:00,16.85,16.85,16.83,16.84,3100.0,16.85,16.85,16.83,16.84,3100.0
2005-05-10 14:00:00,16.84,16.84,16.78,16.78,11000.0,16.84,16.84,16.78,16.78,11000.0
2005-05-10 14:10:00,16.78,16.79,16.78,16.78,6600.0,16.78,16.79,16.78,16.78,6600.0
2005-05-10 14:20:00,16.79,16.79,16.78,16.78,8000.0,16.79,16.79,16.78,16.78,8000.0
2005-05-10 14:30:00,16.78,16.8,16.75,16.75,23100.0,16.78,16.8,16.75,16.75,23100.0
2005-05-10 14:40:00,16.75,16.76,16.73,16.74,28600.0,16.75,16.76,16.73,16.74,28600.0
2005-05-10 14:50:00,16.76,16.76,16.74,16.75,15600.0,16.76,16.76,16.74,16.75,15600.0
2005-05-10 15:00:00,16.74,16.76,16.74,16.76,18600.0,16.74,16.76,16.74,16.76,18600.0
2005-05-10 15:10:00,16.76,16.76,16.75,16.75,9800.0,16.76,16.76,16.75,16.75,9800.0
2005-05-10 15:20:00,16.76,16.77,16.75,16.76,25900.0,16.76,16.77,16.75,16.76,25900.0
2005-05-10 15:30:00,16.77,16.77,16.75,16.76,18100.0,16.77,16.77,16.75,16.76,18100.0
2005-05-10 15:40:00,16.77,16.77,16.75,16.76,52500.0,16.77,16.77,16.75,16.76,52500.0
2005-05-10 15:50:00,16.76,16.84,16.76,16.82,54400.0,16.76,16.84,16.76,16.82,54400.0
2005-05-11 09:30:00,16.81,16.98,16.81,16.96,25900.0,16.81,16.98,16.81,16.96,25900.0
2005-05-11 09:40:00,16.98,16.99,16.94,16.98,10900.0,16.98,16.99,16.94,16.98,10900.0
2005-05-11 09:50:00,16.99,16.99,16.93,16.94,16200.0,16.99,16.99,16.93,16.94,16200.0
2005-05-11 10:00:00,16.93,16.98,16.92,16.95,16900.0,16.93,16.98,16.92,16.95,16900.0
2005-05-11 10:10:00,16.94,17.0,16.9,16.91,42300.0,16.94,17.0,16.9,16.91,42300.0
2005-05-11 10:20:00,16.92,17.03,16.92,16.99,21700.0,16.92,17.03,16.92,16.99,21700.0
2005-05-11 10:30:00,17.0,17.07,16.97,17.02,32800.0,17.0,17.07,16.97,17.02,32800.0
2005-05-11 10:40:00,17.02,17.02,16.96,17.01,27000.0,17.02,17.02,16.96,17.01,27000.0
2005-05-11 10:50:00,17.02,17.03,16.93,17.0,17500.0,17.02,17.03,16.93,17.0,17500.0
2005-05-11 11:00:00,16.99,17.0,16.92,16.96,17500.0,16.99,17.0,16.92,16.96,17500.0
2005-05-11 11:10:00,16.95,16.97,16.86,16.9,8000.0,16.95,16.97,16.86,16.9,8000.0
2005-05-11 11:20:00,16.9,16.98,16.9,16.98,7000.0,16.9,16.98,16.9,16.98,7000.0
2005-05-11 11:30:00,16.98,16.99,16.94,16.94,6500.0,16.98,16.99,16.94,16.94,6500.0
2005-05-11 11:40:00,16.95,17.01,16.95,17.0,7000.0,16.95,17.01,16.95,17.0,7000.0
2005-05-11 11:50:00,16.99,16.99,16.94,16.96,3500.0,16.99,16.99,16.94,16.96,3500.0
2005-05-11 12:00:00,16.98,17.0,16.8,16.96,23800.0,16.98,17.0,16.8,16.96,23800.0
2005-05-11 12:10:00,16.95,16.95,16.84,16.92,18500.0,16.95,16.95,16.84,16.92,18500.0
2005-05-11 12:20:00,16.89,16.97,16.89,16.96,12400.0,16.89,16.97,16.89,16.96,12400.0
2005-05-11 12:30:00,16.97,16.97,16.88,16.88,6400.0,16.97,16.97,16.88,16.88,6400.0
2005-05-11 12:40:00,16.89,16.9,16.86,16.89,9400.0,16.89,16.9,16.86,16.89,9400.0
2005-05-11 12:50:00,16.9,16.92,16.89,16.89,6000.0,16.9,16.92,16.89,16.89,6000.0
2005-05-11 13:00:00,16.9,16.93,16.9,16.92,6200.0,16.9,16.93,16.9,16.92,6200.0
2005-05-11 13:10:00,16.93,16.94,16.92,16.93,6600.0,16.93,16.94,16.92,16.93,6600.0
2005-05-11 13:20:00,16.93,16.97,16.93,16.97,7800.0,16.93,16.97,16.93,16.97,7800.0
2005-05-11 13:30:00,16.98,17.0,16.96,16.98,11700.0,16.98,17.0,16.96,16.98,11700.0
2005-05-11 13:40:00,16.97,17.0,16.96,16.99,9300.0,16.97,17.0,16.96,16.99,9300.0
2005-05-11 13:50:00,17.0,17.02,16.97,17.02,4700.0,17.0,17.02,16.97,17.02,4700.0
2005-05-11 14:00:00,17.02,17.05,17.02,17.04,8300.0,17.02,17.05,17.02,17.04,8300.0
2005-05-11 14:10:00,17.04,17.21,17.04,17.21,38400.0,17.04,17.21,17.04,17.21,38400.0
2005-05-11 14:20:00,17.22,17.24,17.2,17.23,16200.0,17.22,17.24,17.2,17.23,16200.0
2005-05-11 14:30:00,17.23,17.24,17.23,17.23,8200.0,17.23,17.24,17.23,17.23,8200.0
2005-05-11 14:40:00,17.23,17.23,17.14,17.15,32700.0,17.23,17.23,17.14,17.15,32700.0
2005-05-11 14:50:00,17.15,17.18,17.08,17.08,28100.0,17.15,17.18,17.08,17.08,28100.0
2005-05-11 15:00:00,17.07,17.09,17.03,17.08,22500.0,17.07,17.09,17.03,17.08,22500.0
2005-05-11 15:10:00,17.07,17.12,17.07,17.11,11400.0,17.07,17.12,17.07,17.11,11400.0
2005-05-11 15:20:00,17.1,17.22,17.1,17.14,47000.0,17.1,17.22,17.1,17.14,47000.0
2005-05-11 15:30:00,17.14,17.23,17.13,17.21,37800.0,17.14,17.23,17.13,17.21,37800.0
2005-05-11 15:40:00,17.2,17.26,17.14,17.22,75700.0,17.2,17.26,17.14,17.22,75700.0
2005-05-11 15:50:00,17.23,17.27,17.2,17.27,78800.0,17.23,17.27,17.2,17.27,78800.0
2005-05-12 09:30:00,17.26,17.4,17.25,17.33,48400.0,17.26,17.4,17.25,17.33,48400.0
2005-05-12 09:40:00,17.33,17.33,17.19,17.19,10200.0,17.33,17.33,17.19,17.19,10200.0
2005-05-12 09:50:00,17.19,17.19,17.05,17.05,10600.0,17.19,17.19,17.05,17.05,10600.0
2005-05-12 10:00:00,17.05,17.09,17.04,17.04,11400.0,17.05,17.09,17.04,17.04,11400.0
2005-05-12 10:10:00,17.05,17.26,17.05,17.26,11800.0,17.05,17.26,17.05,17.26,11800.0
2005-05-12 10:20:00,17.26,17.26,17.18,17.18,8100.0,17.26,17.26,17.18,17.18,8100.0
2005-05-12 10:30:00,17.19,17.26,17.17,17.23,8100.0,17.19,17.26,17.17,17.23,8100.0
2005-05-12 10:40:00,17.24,17.24,17.12,17.12,11500.0,17.24,17.24,17.12,17.12,11500.0
2005-05-12 10:50:00,17.11,17.16,17.03,17.14,12400.0,17.11,17.16,17.03,17.14,12400.0
2005-05-12 11:00:00,17.15,17.17,17.07,17.1,11300.0,17.15,17.17,17.07,17.1,11300.0
2005-05-12 11:10:00,17.11,17.12,17.07,17.11,6800.0,17.11,17.12,17.07,17.11,6800.0
2005-05-12 11:20:00,17.11,17.12,17.08,17.08,6700.0,17.11,17.12,17.08,17.08,6700.0
2005-05-12 11:30:00,17.09,17.14,17.09,17.11,12200.0,17.09,17.14,17.09,17.11,12200.0
2005-05-12 11:40:00,17.12,17.12,17.06,17.09,12300.0,17.12,17.12,17.06,17.09,12300.0
2005-05-12 11:50:00,17.07,17.08,17.03,17.07,13600.0,17.07,17.08,17.03,17.07,13600.0
2005-05-12 12:00:00,17.07,17.07,17.02,17.03,30600.0,17.07,17.07,17.02,17.03,30600.0
2005-05-12 12:10:00,17.03,17.04,17.02,17.02,5200.0,17.03,17.04,17.02,17.02,5200.0
2005-05-12 12:20:00,17.02,17.05,17.01,17.01,12600.0,17.02,17.05,17.01,17.01,12600.0
2005-05-12 12:30:00,17.01,17.02,16.99,17.01,18200.0,17.01,17.02,16.99,17.01,18200.0
2005-05-12 12:40:00,17.01,17.02,16.95,16.96,26000.0,17.01,17.02,16.95,16.96,26000.0
2005-05-12 12:50:00,16.95,17.02,16.95,17.0,35100.0,16.95,17.02,16.95,17.0,35100.0
2005-05-12 13:00:00,17.0,17.03,17.0,17.03,2100.0,17.0,17.03,17.0,17.03,2100.0
2005-05-12 13:10:00,17.03,17.03,17.0,17.01,2900.0,17.03,17.03,17.0,17.01,2900.0
2005-05-12 13:20:00,17.01,17.02,16.99,17.0,10900.0,17.01,17.02,16.99,17.0,10900.0
2005-05-12 13:30:00,17.0,17.0,16.95,16.95,5800.0,17.0,17.0,16.95,16.95,5800.0
2005-05-12 13:40:00,16.96,16.96,16.85,16.85,17900.0,16.96,16.96,16.85,16.85,17900.0
2005-05-12 13:50:00,16.85,16.87,16.8,16.83,32700.0,16.85,16.87,16.8,16.83,32700.0
2005-05-12 14:00:00,16.83,16.86,16.81,16.84,22300.0,16.83,16.86,16.81,16.84,22300.0
2005-05-12 14:10:00,16.85,16.85,16.79,16.83,14300.0,16.85,16.85,16.79,16.83,14300.0
2005-05-12 14:20:00,16.82,16.82,16.78,16.81,27000.0,16.82,16.82,16.78,16.81,27000.0
2005-05-12 14:30:00,16.8,16.84,16.8,16.82,9800.0,16.8,16.84,16.8,16.82,9800.0
2005-05-12 14:40:00,16.81,16.85,16.69,16.76,112500.0,16.81,16.85,16.69,16.76,112500.0
2005-05-12 14:50:00,16.76,16.77,16.74,16.76,15000.0,16.76,16.77,16.74,16.76,15000.0
2005-05-12 15:00:00,16.76,16.79,16.75,16.79,8000.0,16.76,16.79,16.75,16.79,8000.0
2005-05-12 15:10:00,16.77,16.79,16.74,16.75,18300.0,16.77,16.79,16.74,16.75,18300.0
2005-05-12 15:20:00,16.76,16.8,16.73,16.8,10200.0,16.76,16.8,16.73,16.8,10200.0
2005-05-12 15:30:00,16.79,16.8,16.78,16.79,9100.0,16.79,16.8,16.78,16.79,9100.0
2005-05-12 15:40:00,16.79,16.8,16.76,16.8,17200.0,16.79,16.8,16.76,16.8,17200.0
2005-05-12 15:50:00,16.8,16.85,16.79,16.84,57700.0,16.8,16.85,16.79,16.84,57700.0
2005-05-13 09:30:00,16.85,17.0,16.85,16.99,20100.0,16.85,17.0,16.85,16.99,20100.0
2005-05-13 09:40:00,16.99,17.12,16.99,17.08,21000.0,16.99,17.12,16.99,17.08,21000.0
2005-05-13 09:50:00,17.06,17.06,16.93,17.03,28000.0,17.06,17.06,16.93,17.03,28000.0
2005-05-13 10:00:00,17.03,17.15,16.98,17.15,12000.0,17.03,17.15,16.98,17.15,12000.0
2005-05-13 10:10:00,17.12,17.23,17.11,17.22,10500.0,17.12,17.23,17.11,17.22,10500.0
2005-05-13 10:20:00,17.22,17.22,17.08,17.08,31900.0,17.22,17.22,17.08,17.08,31900.0
2005-05-13 10:30:00,17.08,17.08,17.05,17.07,14500.0,17.08,17.08,17.05,17.07,14500.0
2005-05-13 10:40:00,17.06,17.2,17.04,17.2,86800.0,17.06,17.2,17.04,17.2,86800.0
2005-05-13 10:50:00,17.09,17.1,17.05,17.08,65400.0,17.09,17.1,17.05,17.08,65400.0
2005-05-13 11:00:00,17.06,17.06,17.02,17.04,14800.0,17.06,17.06,17.02,17.04,14800.0
2005-05-13 11:10:00,17.05,17.08,17.03,17.05,21700.0,17.05,17.08,17.03,17.05,21700.0
2005-05-13 11:20:00,17.06,17.14,17.06,17.14,10700.0,17.06,17.14,17.06,17.14,10700.0
2005-05-13 11:30:00,17.14,17.16,17.13,17.13,36900.0,17.14,17.16,17.13,17.13,36900.0
2005-05-13 11:40:00,17.13,17.13,17.1,17.1,11800.0,17.13,17.13,17.1,17.1,11800.0
2005-05-13 11:50:00,17.11,17.16,17.11,17.14,8700.0,17.11,17.16,17.11,17.14,8700.0
2005-05-13 12:00:00,17.15,17.18,17.1,17.17,18900.0,17.15,17.18,17.1,17.17,18900.0
2005-05-13 12:10:00,17.19,17.25,17.19,17.25,31400.0,17.19,17.25,17.19,17.25,31400.0
2005-05-13 12:20:00,17.25,17.26,17.23,17.24,27400.0,17.25,17.26,17.23,17.24,27400.0
2005-05-13 12:30:00,17.25,17.25,17.18,17.19,25700.0,17.25,17.25,17.18,17.19,25700.0
2005-05-13 12:40:00,17.2,17.21,17.19,17.21,8900.0,17.2,17.21,17.19,17.21,8900.0
2005-05-13 12:50:00,17.2,17.21,17.17,17.18,32000.0,17.2,17.21,17.17,17.18,32000.0
2005-05-13 13:00:00,17.19,17.2,17.13,17.14,23600.0,17.19,17.2,17.13,17.14,23600.0
2005-05-13 13:10:00,17.15,17.15,17.12,17.12,4600.0,17.15,17.15,17.12,17.12,4600.0
2005-05-13 13:20:00,17.13,17.13,17.09,17.1,5800.0,17.13,17.13,17.09,17.1,5800.0
2005-05-13 13:30:00,17.1,17.11,17.1,17.11,8700.0,17.1,17.11,17.1,17.11,8700.0
2005-05-13 13:40:00,17.11,17.11,17.03,17.09,17500.0,17.11,17.11,17.03,17.09,17500.0
2005-05-13 13:50:00,17.07,17.12,17.07,17.1,30600.0,17.07,17.12,17.07,17.1,30600.0
2005-05-13 14:00:00,17.08,17.15,17.05,17.07,17100.0,17.08,17.15,17.05,17.07,17100.0
2005-05-13 14:10:00,17.08,17.11,16.97,16.98,8200.0,17.08,17.11,16.97,16.98,8200.0
2005-05-13 14:20:00,16.99,17.06,16.99,17.05,7200.0,16.99,17.06,16.99,17.05,7200.0
2005-05-13 14:30:00,17.05,17.05,16.92,17.01,25000.0,17.05,17.05,16.92,17.01,25000.0
2005-05-13 14:40:00,17.01,17.05,16.95,16.95,21800.0,17.01,17.05,16.95,16.95,21800.0
2005-05-13 14:50:00,16.96,16.99,16.93,16.95,16400.0,16.96,16.99,16.93,16.95,16400.0
2005-05-13 15:00:00,16.96,17.06,16.94,17.06,11800.0,16.96,17.06,16.94,17.06,11800.0
2005-05-13 15:10:00,17.06,17.1,17.06,17.1,9500.0,17.06,17.1,17.06,17.1,9500.0
2005-05-13 15:20:00,17.1,17.15,17.1,17.14,14300.0,17.1,17.15,17.1,17.14,14300.0
2005-05-13 15:30:00,17.15,17.15,17.1,17.12,15200.0,17.15,17.15,17.1,17.12,15200.0
2005-05-13 15:40:00,17.13,17.14,17.03,17.06,19600.0,17.13,17.14,17.03,17.06,19600.0
2005-05-13 15:50:00,17.06,17.15,17.04,17.15,61200.0,17.06,17.15,17.04,17.15,61200.0
2005-05-16 09:30:00,17.05,17.24,17.05,17.2,53500.0,17.05,17.24,17.05,17.2,53500.0
2005-05-16 09:40:00,17.21,17.32,17.2,17.29,67000.0,17.21,17.32,17.2,17.29,67000.0
2005-05-16 09:50:00,17.29,17.32,17.25,17.29,34300.0,17.29,17.32,17.25,17.29,34300.0
2005-05-16 10:00:00,17.29,17.3,17.2,17.22,20500.0,17.29,17.3,17.2,17.22,20500.0
2005-05-16 10:10:00,17.22,17.28,17.22,17.28,14900.0,17.22,17.28,17.22,17.28,14900.0
2005-05-16 10:20:00,17.3,17.3,17.22,17.25,9000.0,17.3,17.3,17.22,17.25,9000.0
2005-05-16 10:30:00,17.25,17.29,17.24,17.28,7600.0,17.25,17.29,17.24,17.28,7600.0
2005-05-16 10:40:00,17.28,17.31,17.26,17.29,15100.0,17.28,17.31,17.26,17.29,15100.0
2005-05-16 10:50:00,17.3,17.31,17.28,17.3,11600.0,17.3,17.31,17.28,17.3,11600.0
2005-05-16 11:00:00,17.29,17.29,17.25,17.26,42600.0,17.29,17.29,17.25,17.26,42600.0
2005-05-16 11:10:00,17.26,17.28,17.26,17.28,4500.0,17.26,17.28,17.26,17.28,4500.0
2005-05-16 11:20:00,17.27,17.29,17.25,17.26,27100.0,17.27,17.29,17.25,17.26,27100.0
2005-05-16 11:30:00,17.25,17.26,17.25,17.25,23900.0,17.25,17.26,17.25,17.25,23900.0
2005-05-16 11:40:00,17.25,17.25,17.2,17.2,24200.0,17.25,17.25,17.2,17.2,24200.0
2005-05-16 11:50:00,17.2,17.21,17.18,17.18,9300.0,17.2,17.21,17.18,17.18,9300.0
2005-05-16 12:00:00,17.18,17.2,17.15,17.17,14500.0,17.18,17.2,17.15,17.17,14500.0
2005-05-16 12:10:00,17.14,17.15,17.13,17.13,17500.0,17.14,17.15,17.13,17.13,17500.0
2005-05-16 12:20:00,17.14,17.14,17.11,17.11,21000.0,17.14,17.14,17.11,17.11,21000.0
2005-05-16 12:30:00,17.12,17.13,17.1,17.11,15800.0,17.12,17.13,17.1,17.11,15800.0
2005-05-16 12:40:00,17.11,17.12,17.1,17.1,13400.0,17.11,17.12,17.1,17.1,13400.0
2005-05-16 12:50:00,17.1,17.19,17.09,17.19,20400.0,17.1,17.19,17.09,17.19,20400.0
2005-05-16 13:00:00,17.19,17.19,17.13,17.13,8700.0,17.19,17.19,17.13,17.13,8700.0
2005-05-16 13:10:00,17.12,17.16,17.1,17.16,4300.0,17.12,17.16,17.1,17.16,4300.0
2005-05-16 13:20:00,17.17,17.2,17.17,17.19,7600.0,17.17,17.2,17.17,17.19,7600.0
2005-05-16 13:30:00,17.19,17.2,17.17,17.2,10300.0,17.19,17.2,17.17,17.2,10300.0
2005-05-16 13:40:00,17.2,17.21,17.19,17.19,11500.0,17.2,17.21,17.19,17.19,11500.0
2005-05-16 13:50:00,17.19,17.2,17.18,17.18,4500.0,17.19,17.2,17.18,17.18,4500.0
2005-05-16 14:00:00,17.17,17.19,17.12,17.12,19100.0,17.17,17.19,17.12,17.12,19100.0
2005-05-16 14:10:00,17.12,17.14,17.1,17.11,3100.0,17.12,17.14,17.1,17.11,3100.0
2005-05-16 14:20:00,17.12,17.12,17.1,17.1,21400.0,17.12,17.12,17.1,17.1,21400.0
2005-05-16 14:30:00,17.1,17.13,17.1,17.1,13400.0,17.1,17.13,17.1,17.1,13400.0
2005-05-16 14:40:00,17.1,17.14,17.09,17.13,9400.0,17.1,17.14,17.09,17.13,9400.0
2005-05-16 14:50:00,17.13,17.15,17.12,17.12,7700.0,17.13,17.15,17.12,17.12,7700.0
2005-05-16 15:00:00,17.12,17.18,17.11,17.18,14700.0,17.12,17.18,17.11,17.18,14700.0
2005-05-16 15:10:00,17.18,17.18,17.16,17.18,11200.0,17.18,17.18,17.16,17.18,11200.0
2005-05-16 15:20:00,17.18,17.2,17.18,17.2,33400.0,17.18,17.2,17.18,17.2,33400.0
2005-05-16 15:30:00,17.2,17.21,17.18,17.21,43800.0,17.2,17.21,17.18,17.21,43800.0
2005-05-16 15:40:00,17.21,17.24,17.2,17.24,32500.0,17.21,17.24,17.2,17.24,32500.0
2005-05-16 15:50:00,17.23,17.24,17.19,17.2,71700.0,17.23,17.24,17.19,17.2,71700.0
2005-05-17 09:30:00,17.2,17.2,17.0,17.06,21100.0,17.2,17.2,17.0,17.06,21100.0
2005-05-17 09:40:00,17.06,17.15,17.06,17.15,12200.0,17.06,17.15,17.06,17.15,12200.0
2005-05-17 09:50:00,17.15,17.2,17.15,17.2,19800.0,17.15,17.2,17.15,17.2,19800.0
2005-05-17 10:00:00,17.19,17.2,17.18,17.19,6100.0,17.19,17.2,17.18,17.19,6100.0
2005-05-17 10:10:00,17.19,17.19,17.16,17.16,7600.0,17.19,17.19,17.16,17.16,7600.0
2005-05-17 10:20:00,17.16,17.17,17.1,17.12,8500.0,17.16,17.17,17.1,17.12,8500.0
2005-05-17 10:30:00,17.12,17.14,17.12,17.13,5800.0,17.12,17.14,17.12,17.13,5800.0
2005-05-17 10:40:00,17.14,17.17,17.13,17.17,3600.0,17.14,17.17,17.13,17.17,3600.0
2005-05-17 10:50:00,17.17,17.18,17.17,17.18,3500.0,17.17,17.18,17.17,17.18,3500.0
2005-05-17 11:00:00,17.17,17.2,17.17,17.2,6500.0,17.17,17.2,17.17,17.2,6500.0
2005-05-17 11:10:00,17.19,17.2,17.19,17.19,5900.0,17.19,17.2,17.19,17.19,5900.0
2005-05-17 11:20:00,17.19,17.2,17.17,17.18,4300.0,17.19,17.2,17.17,17.18,4300.0
2005-05-17 11:30:00,17.18,17.2,17.18,17.2,2900.0,17.18,17.2,17.18,17.2,2900.0
2005-05-17 11:40:00,17.19,17.21,17.19,17.2,7400.0,17.19,17.21,17.19,17.2,7400.0
2005-05-17 11:50:00,17.21,17.22,17.19,17.19,1900.0,17.21,17.22,17.19,17.19,1900.0
2005-05-17 12:00:00,17.19,17.2,17.17,17.17,18600.0,17.19,17.2,17.17,17.17,18600.0
2005-05-17 12:10:00,17.18,17.18,17.17,17.17,3600.0,17.18,17.18,17.17,17.17,3600.0
2005-05-17 12:20:00,17.17,17.18,17.17,17.17,2600.0,17.17,17.18,17.17,17.17,2600.0
2005-05-17 12:30:00,17.17,17.18,17.17,17.17,2800.0,17.17,17.18,17.17,17.17,2800.0
2005-05-17 12:40:00,17.17,17.18,17.14,17.17,8900.0,17.17,17.18,17.14,17.17,8900.0
2005-05-17 12:50:00,17.17,17.17,17.14,17.14,3800.0,17.17,17.17,17.14,17.14,3800.0
2005-05-17 13:00:00,17.14,17.15,17.11,17.11,9600.0,17.14,17.15,17.11,17.11,9600.0
2005-05-17 13:10:00,17.1,17.1,17.09,17.1,9500.0,17.1,17.1,17.09,17.1,9500.0
2005-05-17 13:20:00,17.09,17.1,17.09,17.09,4800.0,17.09,17.1,17.09,17.09,4800.0
2005-05-17 13:30:00,17.11,17.13,17.08,17.09,23600.0,17.11,17.13,17.08,17.09,23600.0
2005-05-17 13:40:00,17.09,17.1,17.06,17.06,11700.0,17.09,17.1,17.06,17.06,11700.0
2005-05-17 13:50:00,17.05,17.1,17.05,17.1,11100.0,17.05,17.1,17.05,17.1,11100.0
2005-05-17 14:00:00,17.1,17.11,17.09,17.09,12300.0,17.1,17.11,17.09,17.09,12300.0
2005-05-17 14:10:00,17.1,17.12,17.1,17.1,10100.0,17.1,17.12,17.1,17.1,10100.0
2005-05-17 14:20:00,17.11,17.11,17.09,17.1,6200.0,17.11,17.11,17.09,17.1,6200.0
2005-05-17 14:30:00,17.1,17.18,17.1,17.17,25000.0,17.1,17.18,17.1,17.17,25000.0
2005-05-17 14:40:00,17.17,17.18,17.13,17.16,37000.0,17.17,17.18,17.13,17.16,37000.0
2005-05-17 14:50:00,17.16,17.18,17.13,17.16,16700.0,17.16,17.18,17.13,17.16,16700.0
2005-05-17 15:00:00,17.15,17.18,17.14,17.18,12700.0,17.15,17.18,17.14,17.18,12700.0
2005-05-17 15:10:00,17.17,17.19,17.17,17.19,26700.0,17.17,17.19,17.17,17.19,26700.0
2005-05-17 15:20:00,17.19,17.19,17.17,17.19,15800.0,17.19,17.19,17.17,17.19,15800.0
2005-05-17 15:30:00,17.2,17.26,17.19,17.25,35200.0,17.2,17.26,17.19,17.25,35200.0
2005-05-17 15:40:00,17.25,17.31,17.25,17.3,29100.0,17.25,17.31,17.25,17.3,29100.0
2005-05-17 15:50:00,17.31,17.33,17.25,17.33,61700.0,17.31,17.33,17.25,17.33,61700.0
2005-05-18 09:30:00,17.25,17.43,17.22,17.37,28600.0,17.25,17.43,17.22,17.37,28600.0
2005-05-18 09:40:00,17.37,17.47,17.34,17.41,33900.0,17.37,17.47,17.34,17.41,33900.0
2005-05-18 09:50:00,17.42,17.5,17.42,17.48,15500.0,17.42,17.5,17.42,17.48,15500.0
2005-05-18 10:00:00,17.47,17.49,17.4,17.49,16100.0,17.47,17.49,17.4,17.49,16100.0
2005-05-18 10:10:00,17.48,17.5,17.42,17.42,9500.0,17.48,17.5,17.42,17.42,9500.0
2005-05-18 10:20:00,17.44,17.48,17.43,17.48,11900.0,17.44,17.48,17.43,17.48,11900.0
2005-05-18 10:30:00,17.48,17.49,17.44,17.46,18400.0,17.48,17.49,17.44,17.46,18400.0
2005-05-18 10:40:00,17.47,17.53,17.41,17.43,43900.0,17.47,17.53,17.41,17.43,43900.0
2005-05-18 10:50:00,17.42,17.46,17.41,17.44,19700.0,17.42,17.46,17.41,17.44,19700.0
2005-05-18 11:00:00,17.45,17.46,17.37,17.37,22700.0,17.45,17.46,17.37,17.37,22700.0
2005-05-18 11:10:00,17.38,17.43,17.37,17.39,19200.0,17.38,17.43,17.37,17.39,19200.0
2005-05-18 11:20:00,17.4,17.46,17.38,17.43,41800.0,17.4,17.46,17.38,17.43,41800.0
2005-05-18 11:30:00,17.42,17.47,17.41,17.46,9600.0,17.42,17.47,17.41,17.46,9600.0
2005-05-18 11:40:00,17.47,17.5,17.47,17.49,5200.0,17.47,17.5,17.47,17.49,5200.0
2005-05-18 11:50:00,17.5,17.54,17.5,17.52,19300.0,17.5,17.54,17.5,17.52,19300.0
2005-05-18 12:00:00,17.53,17.56,17.5,17.55,28800.0,17.53,17.56,17.5,17.55,28800.0
2005-05-18 12:10:00,17.55,17.64,17.55,17.64,21400.0,17.55,17.64,17.55,17.64,21400.0
2005-05-18 12:20:00,17.64,17.66,17.61,17.64,6000.0,17.64,17.66,17.61,17.64,6000.0
2005-05-18 12:30:00,17.64,17.79,17.64,17.78,15600.0,17.64,17.79,17.64,17.78,15600.0
2005-05-18 12:40:00,17.78,17.84,17.77,17.8,30500.0,17.78,17.84,17.77,17.8,30500.0
2005-05-18 12:50:00,17.8,17.81,17.76,17.81,20500.0,17.8,17.81,17.76,17.81,20500.0
2005-05-18 13:00:00,17.82,17.84,17.75,17.75,30100.0,17.82,17.84,17.75,17.75,30100.0
2005-05-18 13:10:00,17.75,17.75,17.64,17.66,27600.0,17.75,17.75,17.64,17.66,27600.0
2005-05-18 13:20:00,17.67,17.69,17.63,17.64,6900.0,17.67,17.69,17.63,17.64,6900.0
2005-05-18 13:30:00,17.63,17.7,17.63,17.68,12700.0,17.63,17.7,17.63,17.68,12700.0
2005-05-18 13:40:00,17.7,17.7,17.67,17.68,8600.0,17.7,17.7,17.67,17.68,8600.0
2005-05-18 13:50:00,17.69,17.7,17.67,17.68,18300.0,17.69,17.7,17.67,17.68,18300.0
2005-05-18 14:00:00,17.69,17.69,17.66,17.67,13100.0,17.69,17.69,17.66,17.67,13100.0
2005-05-18 14:10:00,17.66,17.71,17.64,17.71,36400.0,17.66,17.71,17.64,17.71,36400.0
2005-05-18 14:20:00,17.71,17.79,17.71,17.77,31900.0,17.71,17.79,17.71,17.77,31900.0
2005-05-18 14:30:00,17.76,17.79,17.7,17.74,27800.0,17.76,17.79,17.7,17.74,27800.0
2005-05-18 14:40:00,17.76,17.79,17.73,17.75,24100.0,17.76,17.79,17.73,17.75,24100.0
2005-05-18 14:50:00,17.74,17.8,17.71,17.76,80200.0,17.74,17.8,17.71,17.76,80200.0
2005-05-18 15:00:00,17.76,17.83,17.75,17.83,73600.0,17.76,17.83,17.75,17.83,73600.0
2005-05-18 15:10:00,17.84,17.96,17.84,17.94,101100.0,17.84,17.96,17.84,17.94,101100.0
2005-05-18 15:20:00,17.93,18.03,17.92,18.02,113600.0,17.93,18.03,17.92,18.02,113600.0
2005-05-18 15:30:00,18.02,18.05,17.96,18.0,95300.0,18.02,18.05,17.96,18.0,95300.0
2005-05-18 15:40:00,18.01,18.07,17.98,18.0,205600.0,18.01,18.07,17.98,18.0,205600.0
2005-05-18 15:50:00,18.0,18.02,17.95,17.98,112300.0,18.0,18.02,17.95,17.98,112300.0
2005-05-19 09:30:00,17.82,17.85,17.4,17.44,113600.0,17.82,17.85,17.4,17.44,113600.0
2005-05-19 09:40:00,17.45,17.57,17.34,17.55,84300.0,17.45,17.57,17.34,17.55,84300.0
2005-05-19 09:50:00,17.57,18.11,17.55,18.09,125600.0,17.57,18.11,17.55,18.09,125600.0
2005-05-19 10:00:00,18.09,18.22,17.91,18.22,75700.0,18.09,18.22,17.91,18.22,75700.0
2005-05-19 10:10:00,18.23,18.43,18.22,18.38,108900.0,18.23,18.43,18.22,18.38,108900.0
2005-05-19 10:20:00,18.37,18.5,18.37,18.43,81200.0,18.37,18.5,18.37,18.43,81200.0
2005-05-19 10:30:00,18.41,18.47,18.41,18.43,36300.0,18.41,18.47,18.41,18.43,36300.0
2005-05-19 10:40:00,18.44,18.5,18.4,18.46,76300.0,18.44,18.5,18.4,18.46,76300.0
2005-05-19 10:50:00,18.45,18.48,18.42,18.44,63500.0,18.45,18.48,18.42,18.44,63500.0
2005-05-19 11:00:00,18.44,18.45,18.2,18.21,46300.0,18.44,18.45,18.2,18.21,46300.0
2005-05-19 11:10:00,18.21,18.21,18.06,18.1,36900.0,18.21,18.21,18.06,18.1,36900.0
2005-05-19 11:20:00,18.11,18.11,18.06,18.06,12800.0,18.11,18.11,18.06,18.06,12800.0
2005-05-19 11:30:00,18.05,18.15,18.05,18.11,18800.0,18.05,18.15,18.05,18.11,18800.0
2005-05-19 11:40:00,18.11,18.11,18.06,18.07,8400.0,18.11,18.11,18.06,18.07,8400.0
2005-05-19 11:50:00,18.06,18.07,17.97,17.99,31400.0,18.06,18.07,17.97,17.99,31400.0
2005-05-19 12:00:00,17.99,18.0,17.95,17.96,20600.0,17.99,18.0,17.95,17.96,20600.0
2005-05-19 12:10:00,17.95,17.97,17.95,17.95,10800.0,17.95,17.97,17.95,17.95,10800.0
2005-05-19 12:20:00,17.95,17.95,17.91,17.91,26600.0,17.95,17.95,17.91,17.91,26600.0
2005-05-19 12:30:00,17.9,17.91,17.87,17.89,24500.0,17.9,17.91,17.87,17.89,24500.0
2005-05-19 12:40:00,17.88,17.94,17.87,17.9,17900.0,17.88,17.94,17.87,17.9,17900.0
2005-05-19 12:50:00,17.89,17.89,17.88,17.88,11000.0,17.89,17.89,17.88,17.88,11000.0
2005-05-19 13:00:00,17.89,17.92,17.88,17.91,12400.0,17.89,17.92,17.88,17.91,12400.0
2005-05-19 13:10:00,17.93,17.94,17.89,17.93,11100.0,17.93,17.94,17.89,17.93,11100.0
2005-05-19 13:20:00,17.94,17.94,17.92,17.92,2800.0,17.94,17.94,17.92,17.92,2800.0
2005-05-19 13:30:00,17.91,17.94,17.91,17.93,5700.0,17.91,17.94,17.91,17.93,5700.0
2005-05-19 13:40:00,17.93,17.94,17.91,17.92,14600.0,17.93,17.94,17.91,17.92,14600.0
2005-05-19 13:50:00,17.91,17.94,17.9,17.92,21000.0,17.91,17.94,17.9,17.92,21000.0
2005-05-19 14:00:00,17.93,17.95,17.91,17.92,8300.0,17.93,17.95,17.91,17.92,8300.0
2005-05-19 14:10:00,17.91,17.95,17.91,17.95,18900.0,17.91,17.95,17.91,17.95,18900.0
2005-05-19 14:20:00,17.93,18.0,17.93,17.99,7400.0,17.93,18.0,17.93,17.99,7400.0
2005-05-19 14:30:00,18.0,18.0,17.96,17.97,9200.0,18.0,18.0,17.96,17.97,9200.0
2005-05-19 14:40:00,17.97,17.98,17.9,17.92,23800.0,17.97,17.98,17.9,17.92,23800.0
2005-05-19 14:50:00,17.91,18.0,17.91,17.99,24100.0,17.91,18.0,17.91,17.99,24100.0
2005-05-19 15:00:00,17.99,18.08,17.99,18.04,25400.0,17.99,18.08,17.99,18.04,25400.0
2005-05-19 15:10:00,18.04,18.04,18.01,18.03,24000.0,18.04,18.04,18.01,18.03,24000.0
2005-05-19 15:20:00,18.02,18.05,17.93,17.94,37300.0,18.02,18.05,17.93,17.94,37300.0
2005-05-19 15:30:00,17.93,18.02,17.93,18.01,34100.0,17.93,18.02,17.93,18.01,34100.0
2005-05-19 15:40:00,18.01,18.02,17.94,17.95,65100.0,18.01,18.02,17.94,17.95,65100.0
2005-05-19 15:50:00,17.95,18.03,17.93,18.03,92300.0,17.95,18.03,17.93,18.03,92300.0
2005-05-20 09:30:00,17.96,18.1,17.96,18.0,63600.0,17.96,18.1,17.96,18.0,63600.0
2005-05-20 09:40:00,18.0,18.05,17.98,18.0,44100.0,18.0,18.05,17.98,18.0,44100.0
2005-05-20 09:50:00,17.98,18.03,17.98,18.03,17900.0,17.98,18.03,17.98,18.03,17900.0
2005-05-20 10:00:00,18.03,18.05,18.01,18.03,27500.0,18.03,18.05,18.01,18.03,27500.0
2005-05-20 10:10:00,18.02,18.03,17.96,17.96,9500.0,18.02,18.03,17.96,17.96,9500.0
2005-05-20 10:20:00,17.98,18.0,17.97,17.99,14300.0,17.98,18.0,17.97,17.99,14300.0
2005-05-20 10:30:00,17.99,17.99,17.96,17.97,31100.0,17.99,17.99,17.96,17.97,31100.0
2005-05-20 10:40:00,17.97,18.0,17.97,18.0,28900.0,17.97,18.0,17.97,18.0,28900.0
2005-05-20 10:50:00,17.99,18.0,17.97,17.98,20800.0,17.99,18.0,17.97,17.98,20800.0
2005-05-20 11:00:00,17.98,18.0,17.96,18.0,30600.0,17.98,18.0,17.96,18.0,30600.0
2005-05-20 11:10:00,17.99,17.99,17.98,17.99,6100.0,17.99,17.99,17.98,17.99,6100.0
2005-05-20 11:20:00,17.98,17.99,17.9,17.95,14600.0,17.98,17.99,17.9,17.95,14600.0
2005-05-20 11:30:00,17.95,17.95,17.88,17.9,13600.0,17.95,17.95,17.88,17.9,13600.0
2005-05-20 11:40:00,17.9,17.92,17.9,17.91,16400.0,17.9,17.92,17.9,17.91,16400.0
2005-05-20 11:50:00,17.92,17.94,17.91,17.92,11100.0,17.92,17.94,17.91,17.92,11100.0
2005-05-20 12:00:00,17.94,17.94,17.91,17.93,3700.0,17.94,17.94,17.91,17.93,3700.0
2005-05-20 12:10:00,17.93,17.93,17.91,17.93,9100.0,17.93,17.93,17.91,17.93,9100.0
2005-05-20 12:20:00,17.93,17.96,17.89,17.89,42600.0,17.93,17.96,17.89,17.89,42600.0
2005-05-20 12:30:00,17.88,17.9,17.82,17.83,18600.0,17.88,17.9,17.82,17.83,18600.0
2005-05-20 12:40:00,17.82,17.82,17.78,17.8,15100.0,17.82,17.82,17.78,17.8,15100.0
2005-05-20 12:50:00,17.81,17.89,17.8,17.89,12100.0,17.81,17.89,17.8,17.89,12100.0
2005-05-20 13:00:00,17.89,17.9,17.87,17.87,7000.0,17.89,17.9,17.87,17.87,7000.0
2005-05-20 13:10:00,17.88,17.89,17.86,17.87,6300.0,17.88,17.89,17.86,17.87,6300.0
2005-05-20 13:20:00,17.86,17.87,17.81,17.82,6300.0,17.86,17.87,17.81,17.82,6300.0
2005-05-20 13:30:00,17.83,17.86,17.82,17.85,7300.0,17.83,17.86,17.82,17.85,7300.0
2005-05-20 13:40:00,17.85,17.87,17.85,17.86,9400.0,17.85,17.87,17.85,17.86,9400.0
2005-05-20 13:50:00,17.87,17.87,17.8,17.8,19700.0,17.87,17.87,17.8,17.8,19700.0
2005-05-20 14:00:00,17.8,17.84,17.8,17.84,8300.0,17.8,17.84,17.8,17.84,8300.0
2005-05-20 14:10:00,17.84,17.87,17.83,17.85,13200.0,17.84,17.87,17.83,17.85,13200.0
2005-05-20 14:20:00,17.87,17.9,17.85,17.9,32000.0,17.87,17.9,17.85,17.9,32000.0
2005-05-20 14:30:00,17.89,17.96,17.89,17.94,16300.0,17.89,17.96,17.89,17.94,16300.0
2005-05-20 14:40:00,17.94,17.96,17.91,17.91,31100.0,17.94,17.96,17.91,17.91,31100.0
2005-05-20 14:50:00,17.9,17.92,17.9,17.91,10400.0,17.9,17.92,17.9,17.91,10400.0
2005-05-20 15:00:00,17.9,17.91,17.9,17.91,14600.0,17.9,17.91,17.9,17.91,14600.0
2005-05-20 15:10:00,17.9,17.91,17.9,17.9,15100.0,17.9,17.91,17.9,17.9,15100.0
2005-05-20 15:20:00,17.9,17.91,17.89,17.91,33100.0,17.9,17.91,17.89,17.91,33100.0
2005-05-20 15:30:00,17.9,17.92,17.9,17.91,31700.0,17.9,17.92,17.9,17.91,31700.0
2005-05-20 15:40:00,17.91,17.92,17.9,17.91,31600.0,17.91,17.92,17.9,17.91,31600.0
2005-05-20 15:50:00,17.91,17.93,17.88,17.92,60400.0,17.91,17.93,17.88,17.92,60400.0
2005-05-23 09:30:00,17.93,18.05,17.81,17.83,25200.0,17.93,18.05,17.81,17.83,25200.0
2005-05-23 09:40:00,17.83,17.92,17.83,17.87,23900.0,17.83,17.92,17.83,17.87,23900.0
2005-05-23 09:50:00,17.86,17.89,17.7,17.85,51800.0,17.86,17.89,17.7,17.85,51800.0
2005-05-23 10:00:00,17.85,17.89,17.78,17.85,27000.0,17.85,17.89,17.78,17.85,27000.0
2005-05-23 10:10:00,17.85,17.86,17.81,17.85,11900.0,17.85,17.86,17.81,17.85,11900.0
2005-05-23 10:20:00,17.84,17.85,17.83,17.83,2600.0,17.84,17.85,17.83,17.83,2600.0
2005-05-23 10:30:00,17.84,17.86,17.8,17.83,22500.0,17.84,17.86,17.8,17.83,22500.0
2005-05-23 10:40:00,17.83,17.85,17.79,17.84,21500.0,17.83,17.85,17.79,17.84,21500.0
2005-05-23 10:50:00,17.82,17.85,17.82,17.85,10200.0,17.82,17.85,17.82,17.85,10200.0
2005-05-23 11:00:00,17.84,17.84,17.79,17.82,18600.0,17.84,17.84,17.79,17.82,18600.0
2005-05-23 11:10:00,17.81,17.85,17.81,17.82,27200.0,17.81,17.85,17.81,17.82,27200.0
2005-05-23 11:20:00,17.82,17.86,17.82,17.86,3900.0,17.82,17.86,17.82,17.86,3900.0
2005-05-23 11:30:00,17.85,17.86,17.84,17.85,9400.0,17.85,17.86,17.84,17.85,9400.0
2005-05-23 11:40:00,17.84,17.86,17.84,17.85,8400.0,17.84,17.86,17.84,17.85,8400.0
2005-05-23 11:50:00,17.85,17.85,17.84,17.85,18200.0,17.85,17.85,17.84,17.85,18200.0
2005-05-23 12:00:00,17.85,17.86,17.85,17.85,16300.0,17.85,17.86,17.85,17.85,16300.0
2005-05-23 12:10:00,17.83,17.87,17.83,17.85,12700.0,17.83,17.87,17.83,17.85,12700.0
2005-05-23 12:20:00,17.85,17.85,17.82,17.85,8600.0,17.85,17.85,17.82,17.85,8600.0
2005-05-23 12:30:00,17.85,17.85,17.84,17.85,8600.0,17.85,17.85,17.84,17.85,8600.0
2005-05-23 12:40:00,17.85,17.85,17.82,17.84,7200.0,17.85,17.85,17.82,17.84,7200.0
2005-05-23 12:50:00,17.83,17.85,17.81,17.83,10600.0,17.83,17.85,17.81,17.83,10600.0
2005-05-23 13:00:00,17.83,17.83,17.82,17.83,4100.0,17.83,17.83,17.82,17.83,4100.0
2005-05-23 13:10:00,17.82,17.82,17.81,17.82,4500.0,17.82,17.82,17.81,17.82,4500.0
2005-05-23 13:20:00,17.82,17.82,17.8,17.81,13100.0,17.82,17.82,17.8,17.81,13100.0
2005-05-23 13:30:00,17.82,17.82,17.81,17.82,6200.0,17.82,17.82,17.81,17.82,6200.0
2005-05-23 13:40:00,17.81,17.82,17.81,17.81,9100.0,17.81,17.82,17.81,17.81,9100.0
2005-05-23 13:50:00,17.81,17.84,17.79,17.81,15500.0,17.81,17.84,17.79,17.81,15500.0
2005-05-23 14:00:00,17.81,17.84,17.78,17.83,14400.0,17.81,17.84,17.78,17.83,14400.0
2005-05-23 14:10:00,17.83,17.83,17.78,17.79,16600.0,17.83,17.83,17.78,17.79,16600.0
2005-05-23 14:20:00,17.79,17.79,17.76,17.76,8400.0,17.79,17.79,17.76,17.76,8400.0
2005-05-23 14:30:00,17.76,17.79,17.76,17.78,16300.0,17.76,17.79,17.76,17.78,16300.0
2005-05-23 14:40:00,17.77,17.8,17.77,17.78,14800.0,17.77,17.8,17.77,17.78,14800.0
2005-05-23 14:50:00,17.78,17.79,17.77,17.77,32100.0,17.78,17.79,17.77,17.77,32100.0
2005-05-23 15:00:00,17.78,17.79,17.77,17.79,13100.0,17.78,17.79,17.77,17.79,13100.0
2005-05-23 15:10:00,17.78,17.8,17.77,17.8,13300.0,17.78,17.8,17.77,17.8,13300.0
2005-05-23 15:20:00,17.8,17.8,17.77,17.78,25200.0,17.8,17.8,17.77,17.78,25200.0
2005-05-23 15:30:00,17.78,17.85,17.77,17.85,77400.0,17.78,17.85,17.77,17.85,77400.0
2005-05-23 15:40:00,17.85,17.85,17.8,17.81,35800.0,17.85,17.85,17.8,17.81,35800.0
2005-05-23 15:50:00,17.8,17.85,17.79,17.83,58300.0,17.8,17.85,17.79,17.83,58300.0
2005-05-24 09:30:00,17.84,17.84,17.8,17.84,22600.0,17.84,17.84,17.8,17.84,22600.0
2005-05-24 09:40:00,17.82,17.84,17.76,17.83,8300.0,17.82,17.84,17.76,17.83,8300.0
2005-05-24 09:50:00,17.83,17.85,17.81,17.82,12000.0,17.83,17.85,17.81,17.82,12000.0
2005-05-24 10:00:00,17.84,17.84,17.75,17.75,9900.0,17.84,17.84,17.75,17.75,9900.0
2005-05-24 10:10:00,17.74,17.79,17.73,17.79,11600.0,17.74,17.79,17.73,17.79,11600.0
2005-05-24 10:20:00,17.79,17.79,17.77,17.77,3600.0,17.79,17.79,17.77,17.77,3600.0
2005-05-24 10:30:00,17.78,17.79,17.75,17.76,8000.0,17.78,17.79,17.75,17.76,8000.0
2005-05-24 10:40:00,17.76,17.76,17.7,17.71,9100.0,17.76,17.76,17.7,17.71,9100.0
2005-05-24 10:50:00,17.72,17.74,17.71,17.73,11200.0,17.72,17.74,17.71,17.73,11200.0
2005-05-24 11:00:00,17.73,17.74,17.71,17.74,15000.0,17.73,17.74,17.71,17.74,15000.0
2005-05-24 11:10:00,17.73,17.74,17.71,17.71,23900.0,17.73,17.74,17.71,17.71,23900.0
2005-05-24 11:20:00,17.72,17.77,17.72,17.76,31500.0,17.72,17.77,17.72,17.76,31500.0
2005-05-24 11:30:00,17.76,17.79,17.75,17.79,22600.0,17.76,17.79,17.75,17.79,22600.0
2005-05-24 11:40:00,17.8,17.83,17.78,17.83,12000.0,17.8,17.83,17.78,17.83,12000.0
2005-05-24 11:50:00,17.83,17.84,17.79,17.8,22000.0,17.83,17.84,17.79,17.8,22000.0
2005-05-24 12:00:00,17.8,17.81,17.79,17.8,15200.0,17.8,17.81,17.79,17.8,15200.0
2005-05-24 12:10:00,17.79,17.8,17.79,17.79,2700.0,17.79,17.8,17.79,17.79,2700.0
2005-05-24 12:20:00,17.79,17.8,17.79,17.79,4700.0,17.79,17.8,17.79,17.79,4700.0
2005-05-24 12:30:00,17.79,17.8,17.79,17.79,3400.0,17.79,17.8,17.79,17.79,3400.0
2005-05-24 12:40:00,17.79,17.8,17.78,17.78,11600.0,17.79,17.8,17.78,17.78,11600.0
2005-05-24 12:50:00,17.78,17.78,17.75,17.75,15600.0,17.78,17.78,17.75,17.75,15600.0
2005-05-24 13:00:00,17.75,17.75,17.73,17.74,18600.0,17.75,17.75,17.73,17.74,18600.0
2005-05-24 13:10:00,17.73,17.75,17.73,17.74,7200.0,17.73,17.75,17.73,17.74,7200.0
2005-05-24 13:20:00,17.74,17.74,17.72,17.73,4500.0,17.74,17.74,17.72,17.73,4500.0
2005-05-24 13:30:00,17.72,17.74,17.72,17.74,9200.0,17.72,17.74,17.72,17.74,9200.0
2005-05-24 13:40:00,17.73,17.75,17.73,17.75,4000.0,17.73,17.75,17.73,17.75,4000.0
2005-05-24 13:50:00,17.74,17.75,17.73,17.74,2300.0,17.74,17.75,17.73,17.74,2300.0
2005-05-24 14:00:00,17.73,17.75,17.72,17.74,15700.0,17.73,17.75,17.72,17.74,15700.0
2005-05-24 14:10:00,17.74,17.77,17.72,17.77,49800.0,17.74,17.77,17.72,17.77,49800.0
2005-05-24 14:20:00,17.77,17.8,17.77,17.79,16500.0,17.77,17.8,17.77,17.79,16500.0
2005-05-24 14:30:00,17.78,17.78,17.75,17.75,15000.0,17.78,17.78,17.75,17.75,15000.0
2005-05-24 14:40:00,17.75,17.81,17.75,17.81,59600.0,17.75,17.81,17.75,17.81,59600.0
2005-05-24 14:50:00,17.81,17.96,17.78,17.92,42500.0,17.81,17.96,17.78,17.92,42500.0
2005-05-24 15:00:00,17.91,17.94,17.87,17.94,107900.0,17.91,17.94,17.87,17.94,107900.0
2005-05-24 15:10:00,17.95,17.99,17.9,17.9,60200.0,17.95,17.99,17.9,17.9,60200.0
2005-05-24 15:20:00,17.91,18.03,17.9,18.02,58900.0,17.91,18.03,17.9,18.02,58900.0
2005-05-24 15:30:00,18.02,18.03,17.98,17.99,15100.0,18.02,18.03,17.98,17.99,15100.0
2005-05-24 15:40:00,17.98,18.01,17.94,17.94,45900.0,17.98,18.01,17.94,17.94,45900.0
2005-05-24 15:50:00,17.94,17.95,17.94,17.94,50200.0,17.94,17.95,17.94,17.94,50200.0
2005-05-25 09:30:00,17.81,17.95,17.81,17.95,79200.0,17.81,17.95,17.81,17.95,79200.0
2005-05-25 09:40:00,17.95,17.96,17.85,17.92,82600.0,17.95,17.96,17.85,17.92,82600.0
2005-05-25 09:50:00,17.92,17.96,17.9,17.95,88800.0,17.92,17.96,17.9,17.95,88800.0
2005-05-25 10:00:00,17.95,17.98,17.9,17.96,61400.0,17.95,17.98,17.9,17.96,61400.0
2005-05-25 10:10:00,17.95,17.99,17.9,17.93,37400.0,17.95,17.99,17.9,17.93,37400.0
2005-05-25 10:20:00,17.92,17.92,17.85,17.85,42000.0,17.92,17.92,17.85,17.85,42000.0
2005-05-25 10:30:00,17.85,17.88,17.84,17.85,16000.0,17.85,17.88,17.84,17.85,16000.0
2005-05-25 10:40:00,17.85,17.88,17.85,17.87,34700.0,17.85,17.88,17.85,17.87,34700.0
2005-05-25 10:50:00,17.87,17.87,17.86,17.86,11300.0,17.87,17.87,17.86,17.86,11300.0
2005-05-25 11:00:00,17.86,17.87,17.86,17.86,18300.0,17.86,17.87,17.86,17.86,18300.0
2005-05-25 11:10:00,17.87,17.9,17.85,17.88,12700.0,17.87,17.9,17.85,17.88,12700.0
2005-05-25 11:20:00,17.88,17.9,17.88,17.9,7700.0,17.88,17.9,17.88,17.9,7700.0
2005-05-25 11:30:00,17.89,17.9,17.89,17.9,24300.0,17.89,17.9,17.89,17.9,24300.0
2005-05-25 11:40:00,17.9,17.9,17.89,17.9,8400.0,17.9,17.9,17.89,17.9,8400.0
2005-05-25 11:50:00,17.89,17.9,17.89,17.9,40600.0,17.89,17.9,17.89,17.9,40600.0
2005-05-25 12:00:00,17.9,17.9,17.89,17.9,2900.0,17.9,17.9,17.89,17.9,2900.0
2005-05-25 12:10:00,17.9,17.9,17.89,17.89,3400.0,17.9,17.9,17.89,17.89,3400.0
2005-05-25 12:20:00,17.9,17.93,17.89,17.93,29200.0,17.9,17.93,17.89,17.93,29200.0
2005-05-25 12:30:00,17.93,17.93,17.92,17.93,2600.0,17.93,17.93,17.92,17.93,2600.0
2005-05-25 12:40:00,17.93,17.93,17.91,17.92,8600.0,17.93,17.93,17.91,17.92,8600.0
2005-05-25 12:50:00,17.91,17.91,17.89,17.89,41700.0,17.91,17.91,17.89,17.89,41700.0
2005-05-25 13:00:00,17.89,17.89,17.86,17.88,35500.0,17.89,17.89,17.86,17.88,35500.0
2005-05-25 13:10:00,17.87,17.88,17.83,17.84,20600.0,17.87,17.88,17.83,17.84,20600.0
2005-05-25 13:20:00,17.83,17.84,17.82,17.82,8600.0,17.83,17.84,17.82,17.82,8600.0
2005-05-25 13:30:00,17.82,17.83,17.81,17.82,4900.0,17.82,17.83,17.81,17.82,4900.0
2005-05-25 13:40:00,17.82,17.82,17.77,17.77,14100.0,17.82,17.82,17.77,17.77,14100.0
2005-05-25 13:50:00,17.78,17.82,17.77,17.82,5800.0,17.78,17.82,17.77,17.82,5800.0
2005-05-25 14:00:00,17.82,17.84,17.81,17.83,14600.0,17.82,17.84,17.81,17.83,14600.0
2005-05-25 14:10:00,17.83,17.83,17.77,17.78,16800.0,17.83,17.83,17.77,17.78,16800.0
2005-05-25 14:20:00,17.78,17.82,17.77,17.82,10200.0,17.78,17.82,17.77,17.82,10200.0
2005-05-25 14:30:00,17.83,17.85,17.79,17.79,9500.0,17.83,17.85,17.79,17.79,9500.0
2005-05-25 14:40:00,17.8,17.83,17.79,17.83,7400.0,17.8,17.83,17.79,17.83,7400.0
2005-05-25 14:50:00,17.83,17.86,17.82,17.86,6300.0,17.83,17.86,17.82,17.86,6300.0
2005-05-25 15:00:00,17.86,17.86,17.78,17.85,11800.0,17.86,17.86,17.78,17.85,11800.0
2005-05-25 15:10:00,17.86,17.9,17.83,17.84,21500.0,17.86,17.9,17.83,17.84,21500.0
2005-05-25 15:20:00,17.85,17.89,17.82,17.87,66800.0,17.85,17.89,17.82,17.87,66800.0
2005-05-25 15:30:00,17.88,17.91,17.88,17.91,29500.0,17.88,17.91,17.88,17.91,29500.0
2005-05-25 15:40:00,17.92,17.92,17.9,17.91,23600.0,17.92,17.92,17.9,17.91,23600.0
2005-05-25 15:50:00,17.91,17.92,17.88,17.88,83000.0,17.91,17.92,17.88,17.88,83000.0
2005-05-26 09:30:00,17.99,18.14,17.99,18.13,44300.0,17.99,18.14,17.99,18.13,44300.0
2005-05-26 09:40:00,18.14,18.27,18.14,18.2,22300.0,18.14,18.27,18.14,18.2,22300.0
2005-05-26 09:50:00,18.2,18.23,18.14,18.23,11900.0,18.2,18.23,18.14,18.23,11900.0
2005-05-26 10:00:00,18.23,18.28,18.21,18.27,30100.0,18.23,18.28,18.21,18.27,30100.0
2005-05-26 10:10:00,18.26,18.29,18.25,18.27,12100.0,18.26,18.29,18.25,18.27,12100.0
2005-05-26 10:20:00,18.27,18.27,18.25,18.27,8900.0,18.27,18.27,18.25,18.27,8900.0
2005-05-26 10:30:00,18.26,18.27,18.2,18.2,12300.0,18.26,18.27,18.2,18.2,12300.0
2005-05-26 10:40:00,18.2,18.22,18.16,18.16,9600.0,18.2,18.22,18.16,18.16,9600.0
2005-05-26 10:50:00,18.15,18.18,18.11,18.18,8600.0,18.15,18.18,18.11,18.18,8600.0
2005-05-26 11:00:00,18.17,18.23,18.17,18.23,14600.0,18.17,18.23,18.17,18.23,14600.0
2005-05-26 11:10:00,18.22,18.24,18.2,18.24,5800.0,18.22,18.24,18.2,18.24,5800.0
2005-05-26 11:20:00,18.24,18.24,18.22,18.23,4600.0,18.24,18.24,18.22,18.23,4600.0
2005-05-26 11:30:00,18.22,18.23,18.2,18.21,7300.0,18.22,18.23,18.2,18.21,7300.0
2005-05-26 11:40:00,18.2,18.25,18.2,18.25,15800.0,18.2,18.25,18.2,18.25,15800.0
2005-05-26 11:50:00,18.25,18.26,18.23,18.26,18200.0,18.25,18.26,18.23,18.26,18200.0
2005-05-26 12:00:00,18.25,18.27,18.25,18.27,10900.0,18.25,18.27,18.25,18.27,10900.0
2005-05-26 12:10:00,18.26,18.28,18.26,18.28,1600.0,18.26,18.28,18.26,18.28,1600.0
2005-05-26 12:20:00,18.28,18.33,18.28,18.32,9600.0,18.28,18.33,18.28,18.32,9600.0
2005-05-26 12:30:00,18.32,18.32,18.3,18.32,14700.0,18.32,18.32,18.3,18.32,14700.0
2005-05-26 12:40:00,18.31,18.32,18.31,18.32,4800.0,18.31,18.32,18.31,18.32,4800.0
2005-05-26 12:50:00,18.32,18.33,18.3,18.3,5500.0,18.32,18.33,18.3,18.3,5500.0
2005-05-26 13:00:00,18.3,18.31,18.3,18.31,8000.0,18.3,18.31,18.3,18.31,8000.0
2005-05-26 13:10:00,18.3,18.31,18.25,18.25,12400.0,18.3,18.31,18.25,18.25,12400.0
2005-05-26 13:20:00,18.26,18.29,18.25,18.29,5400.0,18.26,18.29,18.25,18.29,5400.0
2005-05-26 13:30:00,18.27,18.3,18.26,18.3,21500.0,18.27,18.3,18.26,18.3,21500.0
2005-05-26 13:40:00,18.29,18.29,18.27,18.29,5400.0,18.29,18.29,18.27,18.29,5400.0
2005-05-26 13:50:00,18.29,18.3,18.29,18.3,6500.0,18.29,18.3,18.29,18.3,6500.0
2005-05-26 14:00:00,18.29,18.33,18.29,18.33,13000.0,18.29,18.33,18.29,18.33,13000.0
2005-05-26 14:10:00,18.32,18.34,18.3,18.31,3400.0,18.32,18.34,18.3,18.31,3400.0
2005-05-26 14:20:00,18.3,18.32,18.3,18.32,4700.0,18.3,18.32,18.3,18.32,4700.0
2005-05-26 14:30:00,18.32,18.35,18.31,18.31,16200.0,18.32,18.35,18.31,18.31,16200.0
2005-05-26 14:40:00,18.3,18.34,18.29,18.32,8000.0,18.3,18.34,18.29,18.32,8000.0
2005-05-26 14:50:00,18.32,18.32,18.29,18.29,9200.0,18.32,18.32,18.29,18.29,9200.0
2005-05-26 15:00:00,18.29,18.33,18.28,18.32,23300.0,18.29,18.33,18.28,18.32,23300.0
2005-05-26 15:10:00,18.31,18.37,18.31,18.37,17000.0,18.31,18.37,18.31,18.37,17000.0
2005-05-26 15:20:00,18.36,18.45,18.34,18.34,27700.0,18.36,18.45,18.34,18.34,27700.0
2005-05-26 15:30:00,18.35,18.36,18.33,18.35,25400.0,18.35,18.36,18.33,18.35,25400.0
2005-05-26 15:40:00,18.36,18.4,18.34,18.39,17400.0,18.36,18.4,18.34,18.39,17400.0
2005-05-26 15:50:00,18.39,18.4,18.33,18.39,29000.0,18.39,18.4,18.33,18.39,29000.0
2005-05-27 09:30:00,18.31,18.45,18.31,18.37,12900.0,18.31,18.45,18.31,18.37,12900.0
2005-05-27 09:40:00,18.36,18.4,18.32,18.38,14600.0,18.36,18.4,18.32,18.38,14600.0
2005-05-27 09:50:00,18.36,18.37,18.29,18.33,31400.0,18.36,18.37,18.29,18.33,31400.0
2005-05-27 10:00:00,18.33,18.36,18.27,18.3,65100.0,18.33,18.36,18.27,18.3,65100.0
2005-05-27 10:10:00,18.31,18.36,18.3,18.34,62800.0,18.31,18.36,18.3,18.34,62800.0
2005-05-27 10:20:00,18.34,18.34,18.3,18.33,36400.0,18.34,18.34,18.3,18.33,36400.0
2005-05-27 10:30:00,18.32,18.32,18.28,18.29,27500.0,18.32,18.32,18.28,18.29,27500.0
2005-05-27 10:40:00,18.26,18.28,18.26,18.28,23200.0,18.26,18.28,18.26,18.28,23200.0
2005-05-27 10:50:00,18.27,18.29,18.22,18.22,57600.0,18.27,18.29,18.22,18.22,57600.0
2005-05-27 11:00:00,18.23,18.25,18.15,18.16,50600.0,18.23,18.25,18.15,18.16,50600.0
2005-05-27 11:10:00,18.16,18.17,18.08,18.13,34600.0,18.16,18.17,18.08,18.13,34600.0
2005-05-27 11:20:00,18.12,18.14,18.07,18.1,34600.0,18.12,18.14,18.07,18.1,34600.0
2005-05-27 11:30:00,18.11,18.2,18.07,18.2,124900.0,18.11,18.2,18.07,18.2,124900.0
2005-05-27 11:40:00,18.08,18.08,18.02,18.03,32200.0,18.08,18.08,18.02,18.03,32200.0
2005-05-27 11:50:00,18.03,18.03,17.96,17.99,22300.0,18.03,18.03,17.96,17.99,22300.0
2005-05-27 12:00:00,17.99,18.01,17.99,18.0,20200.0,17.99,18.01,17.99,18.0,20200.0
2005-05-27 12:10:00,18.0,18.01,17.99,18.0,29000.0,18.0,18.01,17.99,18.0,29000.0
2005-05-27 12:20:00,18.02,18.05,18.01,18.05,18600.0,18.02,18.05,18.01,18.05,18600.0
2005-05-27 12:30:00,18.05,18.09,18.05,18.06,14400.0,18.05,18.09,18.05,18.06,14400.0
2005-05-27 12:40:00,18.09,18.17,18.04,18.12,79100.0,18.09,18.17,18.04,18.12,79100.0
2005-05-27 12:50:00,18.11,18.2,18.11,18.19,44700.0,18.11,18.2,18.11,18.19,44700.0
2005-05-27 13:00:00,18.19,18.21,18.15,18.21,9700.0,18.19,18.21,18.15,18.21,9700.0
2005-05-27 13:10:00,18.21,18.21,18.19,18.2,26500.0,18.21,18.21,18.19,18.2,26500.0
2005-05-27 13:20:00,18.2,18.21,18.2,18.21,52500.0,18.2,18.21,18.2,18.21,52500.0
2005-05-27 13:30:00,18.2,18.2,18.19,18.2,51500.0,18.2,18.2,18.19,18.2,51500.0
2005-05-27 13:40:00,18.2,18.2,18.19,18.19,5500.0,18.2,18.2,18.19,18.19,5500.0
2005-05-27 13:50:00,18.19,18.2,18.19,18.2,3800.0,18.19,18.2,18.19,18.2,3800.0
2005-05-27 14:00:00,18.19,18.2,18.19,18.2,7000.0,18.19,18.2,18.19,18.2,7000.0
2005-05-27 14:10:00,18.2,18.2,18.19,18.2,20200.0,18.2,18.2,18.19,18.2,20200.0
2005-05-27 14:20:00,18.19,18.21,18.16,18.2,76000.0,18.19,18.21,18.16,18.2,76000.0
2005-05-27 14:30:00,18.2,18.23,18.19,18.22,129700.0,18.2,18.23,18.19,18.22,129700.0
2005-05-27 14:40:00,18.22,18.25,18.2,18.23,21300.0,18.22,18.25,18.2,18.23,21300.0
2005-05-27 14:50:00,18.24,18.35,18.24,18.3,27600.0,18.24,18.35,18.24,18.3,27600.0
2005-05-27 15:00:00,18.32,18.32,18.26,18.27,5700.0,18.32,18.32,18.26,18.27,5700.0
2005-05-27 15:10:00,18.26,18.28,18.26,18.27,2200.0,18.26,18.28,18.26,18.27,2200.0
2005-05-27 15:20:00,18.27,18.28,18.26,18.26,4100.0,18.27,18.28,18.26,18.26,4100.0
2005-05-27 15:30:00,18.25,18.25,18.2,18.2,16400.0,18.25,18.25,18.2,18.2,16400.0
2005-05-27 15:40:00,18.2,18.21,18.16,18.16,54600.0,18.2,18.21,18.16,18.16,54600.0
2005-05-27 15:50:00,18.16,18.2,18.12,18.17,204300.0,18.16,18.2,18.12,18.17,204300.0
2005-05-31 09:30:00,18.1,18.28,18.1,18.21,27200.0,18.1,18.28,18.1,18.21,27200.0
2005-05-31 09:40:00,18.21,18.21,18.15,18.17,18000.0,18.21,18.21,18.15,18.17,18000.0
2005-05-31 09:50:00,18.16,18.19,18.1,18.12,23600.0,18.16,18.19,18.1,18.12,23600.0
2005-05-31 10:00:00,18.11,18.26,18.11,18.23,42000.0,18.11,18.26,18.11,18.23,42000.0
2005-05-31 10:10:00,18.22,18.26,18.18,18.24,13700.0,18.22,18.26,18.18,18.24,13700.0
2005-05-31 10:20:00,18.24,18.28,18.22,18.23,8200.0,18.24,18.28,18.22,18.23,8200.0
2005-05-31 10:30:00,18.23,18.27,18.23,18.26,7700.0,18.23,18.27,18.23,18.26,7700.0
2005-05-31 10:40:00,18.26,18.29,18.21,18.23,18800.0,18.26,18.29,18.21,18.23,18800.0
2005-05-31 10:50:00,18.23,18.23,18.19,18.2,17700.0,18.23,18.23,18.19,18.2,17700.0
2005-05-31 11:00:00,18.2,18.2,18.08,18.12,55700.0,18.2,18.2,18.08,18.12,55700.0
2005-05-31 11:10:00,18.12,18.22,18.05,18.21,102900.0,18.12,18.22,18.05,18.21,102900.0
2005-05-31 11:20:00,18.21,18.22,18.17,18.19,13200.0,18.21,18.22,18.17,18.19,13200.0
2005-05-31 11:30:00,18.18,18.18,18.17,18.18,8700.0,18.18,18.18,18.17,18.18,8700.0
2005-05-31 11:40:00,18.17,18.18,18.17,18.18,2900.0,18.17,18.18,18.17,18.18,2900.0
2005-05-31 11:50:00,18.17,18.18,18.17,18.17,1700.0,18.17,18.18,18.17,18.17,1700.0
2005-05-31 12:00:00,18.18,18.18,18.15,18.15,6000.0,18.18,18.18,18.15,18.15,6000.0
2005-05-31 12:10:00,18.16,18.21,18.13,18.19,15800.0,18.16,18.21,18.13,18.19,15800.0
2005-05-31 12:20:00,18.22,18.24,18.18,18.24,15100.0,18.22,18.24,18.18,18.24,15100.0
2005-05-31 12:30:00,18.23,18.23,18.19,18.22,8900.0,18.23,18.23,18.19,18.22,8900.0
2005-05-31 12:40:00,18.23,18.24,18.23,18.23,1400.0,18.23,18.24,18.23,18.23,1400.0
2005-05-31 12:50:00,18.23,18.24,18.22,18.23,3600.0,18.23,18.24,18.22,18.23,3600.0
2005-05-31 13:00:00,18.23,18.27,18.2,18.25,62500.0,18.23,18.27,18.2,18.25,62500.0
2005-05-31 13:10:00,18.25,18.26,18.24,18.26,4400.0,18.25,18.26,18.24,18.26,4400.0
2005-05-31 13:20:00,18.25,18.29,18.24,18.25,9000.0,18.25,18.29,18.24,18.25,9000.0
2005-05-31 13:30:00,18.25,18.25,18.21,18.21,3300.0,18.25,18.25,18.21,18.21,3300.0
2005-05-31 13:40:00,18.21,18.21,18.18,18.19,3700.0,18.21,18.21,18.18,18.19,3700.0
2005-05-31 13:50:00,18.19,18.24,18.19,18.24,7300.0,18.19,18.24,18.19,18.24,7300.0
2005-05-31 14:00:00,18.23,18.24,18.2,18.22,114400.0,18.23,18.24,18.2,18.22,114400.0
2005-05-31 14:10:00,18.21,18.21,18.19,18.2,2200.0,18.21,18.21,18.19,18.2,2200.0
2005-05-31 14:20:00,18.19,18.2,18.19,18.2,5500.0,18.19,18.2,18.19,18.2,5500.0
2005-05-31 14:30:00,18.19,18.24,18.18,18.18,27300.0,18.19,18.24,18.18,18.18,27300.0
2005-05-31 14:40:00,18.19,18.19,18.14,18.16,12600.0,18.19,18.19,18.14,18.16,12600.0
2005-05-31 14:50:00,18.16,18.2,18.16,18.2,10000.0,18.16,18.2,18.16,18.2,10000.0
2005-05-31 15:00:00,18.2,18.21,18.19,18.2,25500.0,18.2,18.21,18.19,18.2,25500.0
2005-05-31 15:10:00,18.19,18.21,18.19,18.19,94000.0,18.19,18.21,18.19,18.19,94000.0
2005-05-31 15:20:00,18.2,18.21,18.19,18.19,76100.0,18.2,18.21,18.19,18.19,76100.0
2005-05-31 15:30:00,18.19,18.22,18.18,18.2,21500.0,18.19,18.22,18.18,18.2,21500.0
2005-05-31 15:40:00,18.2,18.2,18.15,18.18,22300.0,18.2,18.2,18.15,18.18,22300.0
2005-05-31 15:50:00,18.17,18.18,18.11,18.14,60000.0,18.17,18.18,18.11,18.14,60000.0
2005-06-01 09:30:00,18.06,18.2,18.06,18.17,33000.0,18.06,18.2,18.06,18.17,33000.0
2005-06-01 09:40:00,18.16,18.25,18.15,18.24,33100.0,18.16,18.25,18.15,18.24,33100.0
2005-06-01 09:50:00,18.23,18.34,18.23,18.32,27000.0,18.23,18.34,18.23,18.32,27000.0
2005-06-01 10:00:00,18.32,18.47,18.32,18.46,47700.0,18.32,18.47,18.32,18.46,47700.0
2005-06-01 10:10:00,18.45,18.5,18.45,18.46,42300.0,18.45,18.5,18.45,18.46,42300.0
2005-06-01 10:20:00,18.46,18.48,18.43,18.48,8200.0,18.46,18.48,18.43,18.48,8200.0
2005-06-01 10:30:00,18.49,18.5,18.45,18.45,11800.0,18.49,18.5,18.45,18.45,11800.0
2005-06-01 10:40:00,18.44,18.45,18.43,18.43,7500.0,18.44,18.45,18.43,18.43,7500.0
2005-06-01 10:50:00,18.42,18.42,18.15,18.21,73200.0,18.42,18.42,18.15,18.21,73200.0
2005-06-01 11:00:00,18.2,18.26,18.16,18.24,15400.0,18.2,18.26,18.16,18.24,15400.0
2005-06-01 11:10:00,18.24,18.33,18.24,18.33,21300.0,18.24,18.33,18.24,18.33,21300.0
2005-06-01 11:20:00,18.32,18.32,18.24,18.27,21500.0,18.32,18.32,18.24,18.27,21500.0
2005-06-01 11:30:00,18.25,18.29,18.22,18.26,14700.0,18.25,18.29,18.22,18.26,14700.0
2005-06-01 11:40:00,18.24,18.27,18.17,18.2,22600.0,18.24,18.27,18.17,18.2,22600.0
2005-06-01 11:50:00,18.2,18.21,18.17,18.17,156300.0,18.2,18.21,18.17,18.17,156300.0
2005-06-01 12:00:00,18.18,18.23,18.16,18.2,95100.0,18.18,18.23,18.16,18.2,95100.0
2005-06-01 12:10:00,18.18,19.27,18.07,18.12,83900.0,18.18,19.27,18.07,18.12,83900.0
2005-06-01 12:20:00,18.14,18.22,18.14,18.22,13700.0,18.14,18.22,18.14,18.22,13700.0
2005-06-01 12:30:00,18.22,18.26,18.22,18.26,8600.0,18.22,18.26,18.22,18.26,8600.0
2005-06-01 12:40:00,18.25,18.28,18.25,18.27,7500.0,18.25,18.28,18.25,18.27,7500.0
2005-06-01 12:50:00,18.26,18.29,18.25,18.26,5800.0,18.26,18.29,18.25,18.26,5800.0
2005-06-01 13:00:00,18.26,18.3,18.26,18.29,12800.0,18.26,18.3,18.26,18.29,12800.0
2005-06-01 13:10:00,18.29,18.31,18.29,18.3,11300.0,18.29,18.31,18.29,18.3,11300.0
2005-06-01 13:20:00,18.3,18.32,18.27,18.28,18400.0,18.3,18.32,18.27,18.28,18400.0
2005-06-01 13:30:00,18.29,18.29,18.25,18.25,3500.0,18.29,18.29,18.25,18.25,3500.0
2005-06-01 13:40:00,18.26,18.3,18.25,18.3,6100.0,18.26,18.3,18.25,18.3,6100.0
2005-06-01 13:50:00,18.29,18.33,18.29,18.31,11900.0,18.29,18.33,18.29,18.31,11900.0
2005-06-01 14:00:00,18.31,18.35,18.27,18.29,9600.0,18.31,18.35,18.27,18.29,9600.0
2005-06-01 14:10:00,18.3,18.31,18.24,18.25,8200.0,18.3,18.31,18.24,18.25,8200.0
2005-06-01 14:20:00,18.24,18.28,18.22,18.23,7000.0,18.24,18.28,18.22,18.23,7000.0
2005-06-01 14:30:00,18.24,18.29,18.22,18.27,8800.0,18.24,18.29,18.22,18.27,8800.0
2005-06-01 14:40:00,18.27,18.28,18.19,18.25,19900.0,18.27,18.28,18.19,18.25,19900.0
2005-06-01 14:50:00,18.23,18.26,18.2,18.2,8200.0,18.23,18.26,18.2,18.2,8200.0
2005-06-01 15:00:00,18.2,18.26,18.2,18.2,6300.0,18.2,18.26,18.2,18.2,6300.0
2005-06-01 15:10:00,18.21,18.23,18.19,18.22,6700.0,18.21,18.23,18.19,18.22,6700.0
2005-06-01 15:20:00,18.22,18.23,18.19,18.21,14200.0,18.22,18.23,18.19,18.21,14200.0
2005-06-01 15:30:00,18.2,18.32,18.2,18.3,11100.0,18.2,18.32,18.2,18.3,11100.0
2005-06-01 15:40:00,18.3,18.36,18.3,18.34,23500.0,18.3,18.36,18.3,18.34,23500.0
2005-06-01 15:50:00,18.34,18.34,18.27,18.27,11200.0,18.34,18.34,18.27,18.27,11200.0
2005-06-02 09:30:00,18.15,18.35,18.15,18.34,14000.0,18.15,18.35,18.15,18.34,14000.0
2005-06-02 09:40:00,18.34,18.4,18.34,18.37,38800.0,18.34,18.4,18.34,18.37,38800.0
2005-06-02 09:50:00,18.38,18.43,18.3,18.32,10300.0,18.38,18.43,18.3,18.32,10300.0
2005-06-02 10:00:00,18.34,18.41,18.3,18.3,13100.0,18.34,18.41,18.3,18.3,13100.0
2005-06-02 10:10:00,18.3,18.37,18.3,18.35,13900.0,18.3,18.37,18.3,18.35,13900.0
2005-06-02 10:20:00,18.35,18.45,18.35,18.44,13000.0,18.35,18.45,18.35,18.44,13000.0
2005-06-02 10:30:00,18.45,18.49,18.39,18.44,24400.0,18.45,18.49,18.39,18.44,24400.0
2005-06-02 10:40:00,18.44,18.5,18.39,18.5,43900.0,18.44,18.5,18.39,18.5,43900.0
2005-06-02 10:50:00,18.49,18.49,18.44,18.47,10700.0,18.49,18.49,18.44,18.47,10700.0
2005-06-02 11:00:00,18.44,18.47,18.44,18.46,12100.0,18.44,18.47,18.44,18.46,12100.0
2005-06-02 11:10:00,18.46,18.47,18.45,18.47,8600.0,18.46,18.47,18.45,18.47,8600.0
2005-06-02 11:20:00,18.46,18.49,18.46,18.49,9100.0,18.46,18.49,18.46,18.49,9100.0
2005-06-02 11:30:00,18.48,18.49,18.46,18.49,7200.0,18.48,18.49,18.46,18.49,7200.0
2005-06-02 11:40:00,18.49,18.49,18.47,18.48,8000.0,18.49,18.49,18.47,18.48,8000.0
2005-06-02 11:50:00,18.47,18.48,18.43,18.47,11400.0,18.47,18.48,18.43,18.47,11400.0
2005-06-02 12:00:00,18.46,18.47,18.45,18.45,17800.0,18.46,18.47,18.45,18.45,17800.0
2005-06-02 12:10:00,18.45,18.45,18.44,18.44,5300.0,18.45,18.45,18.44,18.44,5300.0
2005-06-02 12:20:00,18.43,18.44,18.41,18.42,16500.0,18.43,18.44,18.41,18.42,16500.0
2005-06-02 12:30:00,18.42,18.44,18.42,18.43,7700.0,18.42,18.44,18.42,18.43,7700.0
2005-06-02 12:40:00,18.43,18.43,18.34,18.34,11900.0,18.43,18.43,18.34,18.34,11900.0
2005-06-02 12:50:00,18.33,18.4,18.31,18.32,19400.0,18.33,18.4,18.31,18.32,19400.0
2005-06-02 13:00:00,18.31,18.4,18.31,18.39,9400.0,18.31,18.4,18.31,18.39,9400.0
2005-06-02 13:10:00,18.4,18.4,18.37,18.38,4400.0,18.4,18.4,18.37,18.38,4400.0
2005-06-02 13:20:00,18.37,18.41,18.37,18.39,18400.0,18.37,18.41,18.37,18.39,18400.0
2005-06-02 13:30:00,18.39,18.4,18.35,18.36,41100.0,18.39,18.4,18.35,18.36,41100.0
2005-06-02 13:40:00,18.35,18.37,18.33,18.37,11300.0,18.35,18.37,18.33,18.37,11300.0
2005-06-02 13:50:00,18.36,18.43,18.36,18.39,42100.0,18.36,18.43,18.36,18.39,42100.0
2005-06-02 14:00:00,18.42,18.5,18.41,18.41,111000.0,18.42,18.5,18.41,18.41,111000.0
2005-06-02 14:10:00,18.43,18.43,18.41,18.41,31400.0,18.43,18.43,18.41,18.41,31400.0
2005-06-02 14:20:00,18.42,18.45,18.41,18.45,8800.0,18.42,18.45,18.41,18.45,8800.0
2005-06-02 14:30:00,18.45,18.45,18.4,18.4,4600.0,18.45,18.45,18.4,18.4,4600.0
2005-06-02 14:40:00,18.4,18.46,18.4,18.45,16200.0,18.4,18.46,18.4,18.45,16200.0
2005-06-02 14:50:00,18.46,18.47,18.43,18.45,16800.0,18.46,18.47,18.43,18.45,16800.0
2005-06-02 15:00:00,18.44,18.46,18.44,18.46,23700.0,18.44,18.46,18.44,18.46,23700.0
2005-06-02 15:10:00,18.45,18.47,18.44,18.45,11900.0,18.45,18.47,18.44,18.45,11900.0
2005-06-02 15:20:00,18.45,18.46,18.44,18.46,40900.0,18.45,18.46,18.44,18.46,40900.0
2005-06-02 15:30:00,18.45,18.46,18.44,18.45,18300.0,18.45,18.46,18.44,18.45,18300.0
2005-06-02 15:40:00,18.44,18.45,18.43,18.43,45600.0,18.44,18.45,18.43,18.43,45600.0
2005-06-02 15:50:00,18.43,18.47,18.43,18.47,68500.0,18.43,18.47,18.43,18.47,68500.0
2005-06-03 09:30:00,18.49,18.5,18.34,18.37,31300.0,18.49,18.5,18.34,18.37,31300.0
2005-06-03 09:40:00,18.36,18.46,18.34,18.41,39200.0,18.36,18.46,18.34,18.41,39200.0
2005-06-03 09:50:00,18.41,18.42,18.3,18.31,42200.0,18.41,18.42,18.3,18.31,42200.0
2005-06-03 10:00:00,18.3,18.3,18.24,18.25,15500.0,18.3,18.3,18.24,18.25,15500.0
2005-06-03 10:10:00,18.25,18.25,18.18,18.18,17300.0,18.25,18.25,18.18,18.18,17300.0
2005-06-03 10:20:00,18.2,18.24,18.18,18.19,19800.0,18.2,18.24,18.18,18.19,19800.0
2005-06-03 10:30:00,18.2,18.21,18.18,18.2,14500.0,18.2,18.21,18.18,18.2,14500.0
2005-06-03 10:40:00,18.2,18.23,18.2,18.2,8900.0,18.2,18.23,18.2,18.2,8900.0
2005-06-03 10:50:00,18.22,18.25,18.19,18.24,8900.0,18.22,18.25,18.19,18.24,8900.0
2005-06-03 11:00:00,18.24,18.26,18.23,18.26,6900.0,18.24,18.26,18.23,18.26,6900.0
2005-06-03 11:10:00,18.26,18.27,18.23,18.25,5800.0,18.26,18.27,18.23,18.25,5800.0
2005-06-03 11:20:00,18.24,18.31,18.22,18.28,7000.0,18.24,18.31,18.22,18.28,7000.0
2005-06-03 11:30:00,18.31,18.32,18.19,18.19,38600.0,18.31,18.32,18.19,18.19,38600.0
2005-06-03 11:40:00,18.18,18.2,18.18,18.18,18200.0,18.18,18.2,18.18,18.18,18200.0
2005-06-03 11:50:00,18.18,18.19,18.07,18.18,23200.0,18.18,18.19,18.07,18.18,23200.0
2005-06-03 12:00:00,18.18,18.21,18.14,18.17,23100.0,18.18,18.21,18.14,18.17,23100.0
2005-06-03 12:10:00,18.12,18.12,18.01,18.09,16600.0,18.12,18.12,18.01,18.09,16600.0
2005-06-03 12:20:00,18.1,18.14,18.09,18.1,10500.0,18.1,18.14,18.09,18.1,10500.0
2005-06-03 12:30:00,18.1,18.11,18.1,18.11,3600.0,18.1,18.11,18.1,18.11,3600.0
2005-06-03 12:40:00,18.1,18.1,18.08,18.08,2000.0,18.1,18.1,18.08,18.08,2000.0
2005-06-03 12:50:00,18.09,18.09,18.03,18.06,8700.0,18.09,18.09,18.03,18.06,8700.0
2005-06-03 13:00:00,18.06,18.08,18.01,18.05,19700.0,18.06,18.08,18.01,18.05,19700.0
2005-06-03 13:10:00,18.05,18.06,18.01,18.03,7400.0,18.05,18.06,18.01,18.03,7400.0
2005-06-03 13:20:00,18.02,18.08,18.02,18.08,4800.0,18.02,18.08,18.02,18.08,4800.0
2005-06-03 13:30:00,18.09,18.09,18.05,18.07,7700.0,18.09,18.09,18.05,18.07,7700.0
2005-06-03 13:40:00,18.07,18.1,18.06,18.08,5500.0,18.07,18.1,18.06,18.08,5500.0
2005-06-03 13:50:00,18.1,18.1,18.08,18.08,6500.0,18.1,18.1,18.08,18.08,6500.0
2005-06-03 14:00:00,18.09,18.1,18.07,18.1,8800.0,18.09,18.1,18.07,18.1,8800.0
2005-06-03 14:10:00,18.08,18.1,18.06,18.1,9700.0,18.08,18.1,18.06,18.1,9700.0
2005-06-03 14:20:00,18.1,18.1,18.09,18.09,2500.0,18.1,18.1,18.09,18.09,2500.0
2005-06-03 14:30:00,18.07,18.07,18.04,18.05,6900.0,18.07,18.07,18.04,18.05,6900.0
2005-06-03 14:40:00,18.06,18.07,18.05,18.05,8900.0,18.06,18.07,18.05,18.05,8900.0
2005-06-03 14:50:00,18.05,18.05,18.02,18.03,14800.0,18.05,18.05,18.02,18.03,14800.0
2005-06-03 15:00:00,18.02,18.05,18.0,18.01,32500.0,18.02,18.05,18.0,18.01,32500.0
2005-06-03 15:10:00,18.0,18.03,18.0,18.02,11500.0,18.0,18.03,18.0,18.02,11500.0
2005-06-03 15:20:00,18.01,18.02,17.95,17.98,19600.0,18.01,18.02,17.95,17.98,19600.0
2005-06-03 15:30:00,17.98,18.03,17.97,18.02,17200.0,17.98,18.03,17.97,18.02,17200.0
2005-06-03 15:40:00,18.01,18.01,17.92,17.93,27300.0,18.01,18.01,17.92,17.93,27300.0
2005-06-03 15:50:00,17.93,17.97,17.91,17.91,35900.0,17.93,17.97,17.91,17.91,35900.0
2005-06-06 09:30:00,17.9,18.0,17.9,17.99,22500.0,17.9,18.0,17.9,17.99,22500.0
2005-06-06 09:40:00,17.98,18.0,17.97,17.98,17700.0,17.98,18.0,17.97,17.98,17700.0
2005-06-06 09:50:00,18.0,18.03,17.99,18.02,11800.0,18.0,18.03,17.99,18.02,11800.0
2005-06-06 10:00:00,17.99,18.07,17.98,18.0,15900.0,17.99,18.07,17.98,18.0,15900.0
2005-06-06 10:10:00,18.0,18.08,17.99,18.08,10900.0,18.0,18.08,17.99,18.08,10900.0
2005-06-06 10:20:00,18.07,18.07,18.01,18.03,12000.0,18.07,18.07,18.01,18.03,12000.0
2005-06-06 10:30:00,18.03,18.12,18.03,18.1,30500.0,18.03,18.12,18.03,18.1,30500.0
2005-06-06 10:40:00,18.11,18.11,18.09,18.1,12100.0,18.11,18.11,18.09,18.1,12100.0
2005-06-06 10:50:00,18.11,18.15,18.09,18.1,10200.0,18.11,18.15,18.09,18.1,10200.0
2005-06-06 11:00:00,18.1,18.16,17.99,18.13,53900.0,18.1,18.16,17.99,18.13,53900.0
2005-06-06 11:10:00,18.13,18.14,18.1,18.1,9200.0,18.13,18.14,18.1,18.1,9200.0
2005-06-06 11:20:00,18.1,18.15,18.1,18.12,14900.0,18.1,18.15,18.1,18.12,14900.0
2005-06-06 11:30:00,18.12,18.16,18.11,18.13,39700.0,18.12,18.16,18.11,18.13,39700.0
2005-06-06 11:40:00,18.12,18.15,18.12,18.13,7600.0,18.12,18.15,18.12,18.13,7600.0
2005-06-06 11:50:00,18.11,18.13,18.1,18.12,9500.0,18.11,18.13,18.1,18.12,9500.0
2005-06-06 12:00:00,18.12,18.15,18.12,18.13,12400.0,18.12,18.15,18.12,18.13,12400.0
2005-06-06 12:10:00,18.11,18.25,18.11,18.23,50600.0,18.11,18.25,18.11,18.23,50600.0
2005-06-06 12:20:00,18.22,18.24,18.17,18.19,40400.0,18.22,18.24,18.17,18.19,40400.0
2005-06-06 12:30:00,18.19,18.2,18.16,18.16,2200.0,18.19,18.2,18.16,18.16,2200.0
2005-06-06 12:40:00,18.16,18.17,18.16,18.16,1800.0,18.16,18.17,18.16,18.16,1800.0
2005-06-06 12:50:00,18.16,18.17,18.16,18.17,1700.0,18.16,18.17,18.16,18.17,1700.0
2005-06-06 13:00:00,18.17,18.19,18.16,18.17,4900.0,18.17,18.19,18.16,18.17,4900.0
2005-06-06 13:10:00,18.16,18.16,18.15,18.15,6200.0,18.16,18.16,18.15,18.15,6200.0
2005-06-06 13:20:00,18.15,18.17,18.15,18.16,4700.0,18.15,18.17,18.15,18.16,4700.0
2005-06-06 13:30:00,18.16,18.17,18.15,18.15,9400.0,18.16,18.17,18.15,18.15,9400.0
2005-06-06 13:40:00,18.18,18.23,18.17,18.23,17900.0,18.18,18.23,18.17,18.23,17900.0
2005-06-06 13:50:00,18.22,18.24,18.21,18.24,8400.0,18.22,18.24,18.21,18.24,8400.0
2005-06-06 14:00:00,18.22,18.29,18.2,18.28,119100.0,18.22,18.29,18.2,18.28,119100.0
2005-06-06 14:10:00,18.28,18.32,18.25,18.29,129300.0,18.28,18.32,18.25,18.29,129300.0
2005-06-06 14:20:00,18.3,18.31,18.29,18.29,17000.0,18.3,18.31,18.29,18.29,17000.0
2005-06-06 14:30:00,18.3,18.33,18.29,18.31,16400.0,18.3,18.33,18.29,18.31,16400.0
2005-06-06 14:40:00,18.31,18.31,18.21,18.22,12500.0,18.31,18.31,18.21,18.22,12500.0
2005-06-06 14:50:00,18.23,18.24,18.18,18.18,6600.0,18.23,18.24,18.18,18.18,6600.0
2005-06-06 15:00:00,18.17,18.18,18.11,18.11,14800.0,18.17,18.18,18.11,18.11,14800.0
2005-06-06 15:10:00,18.11,18.13,18.08,18.09,21600.0,18.11,18.13,18.08,18.09,21600.0
2005-06-06 15:20:00,18.09,18.12,18.09,18.1,26400.0,18.09,18.12,18.09,18.1,26400.0
2005-06-06 15:30:00,18.1,18.14,18.1,18.13,83900.0,18.1,18.14,18.1,18.13,83900.0
2005-06-06 15:40:00,18.13,18.14,18.1,18.11,55200.0,18.13,18.14,18.1,18.11,55200.0
2005-06-06 15:50:00,18.12,18.15,18.11,18.15,183000.0,18.12,18.15,18.11,18.15,183000.0
2005-06-07 09:30:00,18.1,18.27,18.1,18.26,15000.0,18.1,18.27,18.1,18.26,15000.0
2005-06-07 09:40:00,18.26,18.37,18.24,18.32,13100.0,18.26,18.37,18.24,18.32,13100.0
2005-06-07 09:50:00,18.31,18.35,18.31,18.34,9900.0,18.31,18.35,18.31,18.34,9900.0
2005-06-07 10:00:00,18.35,18.35,18.28,18.32,33000.0,18.35,18.35,18.28,18.32,33000.0
2005-06-07 10:10:00,18.32,18.36,18.32,18.36,14600.0,18.32,18.36,18.32,18.36,14600.0
2005-06-07 10:20:00,18.34,18.37,18.34,18.37,16200.0,18.34,18.37,18.34,18.37,16200.0
2005-06-07 10:30:00,18.37,18.39,18.31,18.37,36100.0,18.37,18.39,18.31,18.37,36100.0
2005-06-07 10:40:00,18.33,18.35,18.28,18.31,31000.0,18.33,18.35,18.28,18.31,31000.0
2005-06-07 10:50:00,18.31,18.31,18.28,18.29,5300.0,18.31,18.31,18.28,18.29,5300.0
2005-06-07 11:00:00,18.29,18.36,18.28,18.35,20400.0,18.29,18.36,18.28,18.35,20400.0
2005-06-07 11:10:00,18.35,18.36,18.32,18.33,3100.0,18.35,18.36,18.32,18.33,3100.0
2005-06-07 11:20:00,18.33,18.35,18.32,18.32,6300.0,18.33,18.35,18.32,18.32,6300.0
2005-06-07 11:30:00,18.33,18.36,18.3,18.33,5400.0,18.33,18.36,18.3,18.33,5400.0
2005-06-07 11:40:00,18.32,18.32,18.3,18.31,11100.0,18.32,18.32,18.3,18.31,11100.0
2005-06-07 11:50:00,18.31,18.31,18.28,18.3,8400.0,18.31,18.31,18.28,18.3,8400.0
2005-06-07 12:00:00,18.3,18.3,18.29,18.29,4800.0,18.3,18.3,18.29,18.29,4800.0
2005-06-07 12:10:00,18.29,18.3,18.29,18.3,10800.0,18.29,18.3,18.29,18.3,10800.0
2005-06-07 12:20:00,18.3,18.3,18.28,18.29,2500.0,18.3,18.3,18.28,18.29,2500.0
2005-06-07 12:30:00,18.29,18.29,18.28,18.29,6200.0,18.29,18.29,18.28,18.29,6200.0
2005-06-07 12:40:00,18.29,18.29,18.28,18.29,5000.0,18.29,18.29,18.28,18.29,5000.0
2005-06-07 12:50:00,18.28,18.3,18.28,18.3,6800.0,18.28,18.3,18.28,18.3,6800.0
2005-06-07 13:00:00,18.29,18.29,18.28,18.29,7000.0,18.29,18.29,18.28,18.29,7000.0
2005-06-07 13:10:00,18.29,18.29,18.28,18.29,4100.0,18.29,18.29,18.28,18.29,4100.0
2005-06-07 13:20:00,18.28,18.29,18.28,18.28,5100.0,18.28,18.29,18.28,18.28,5100.0
2005-06-07 13:30:00,18.29,18.29,18.19,18.19,23300.0,18.29,18.29,18.19,18.19,23300.0
2005-06-07 13:40:00,18.19,18.2,18.11,18.16,26100.0,18.19,18.2,18.11,18.16,26100.0
2005-06-07 13:50:00,18.16,18.17,18.1,18.11,17400.0,18.16,18.17,18.1,18.11,17400.0
2005-06-07 14:00:00,18.11,18.13,18.01,18.05,20700.0,18.11,18.13,18.01,18.05,20700.0
2005-06-07 14:10:00,18.04,18.04,17.91,17.97,32900.0,18.04,18.04,17.91,17.97,32900.0
2005-06-07 14:20:00,17.98,18.08,17.96,18.04,29500.0,17.98,18.08,17.96,18.04,29500.0
2005-06-07 14:30:00,18.04,18.12,18.04,18.08,12100.0,18.04,18.12,18.04,18.08,12100.0
2005-06-07 14:40:00,18.08,18.14,18.06,18.11,14200.0,18.08,18.14,18.06,18.11,14200.0
2005-06-07 14:50:00,18.11,18.12,18.06,18.12,11800.0,18.11,18.12,18.06,18.12,11800.0
2005-06-07 15:00:00,18.1,18.13,18.09,18.12,14400.0,18.1,18.13,18.09,18.12,14400.0
2005-06-07 15:10:00,18.12,18.15,18.08,18.15,18400.0,18.12,18.15,18.08,18.15,18400.0
2005-06-07 15:20:00,18.15,18.18,18.15,18.15,17000.0,18.15,18.18,18.15,18.15,17000.0
2005-06-07 15:30:00,18.15,18.15,18.06,18.09,16500.0,18.15,18.15,18.06,18.09,16500.0
2005-06-07 15:40:00,18.09,18.18,18.08,18.18,43400.0,18.09,18.18,18.08,18.18,43400.0
2005-06-07 15:50:00,18.17,18.19,18.08,18.09,50900.0,18.17,18.19,18.08,18.09,50900.0
2005-06-08 09:30:00,18.07,18.25,18.05,18.2,33000.0,18.07,18.25,18.05,18.2,33000.0
2005-06-08 09:40:00,18.2,18.23,18.19,18.22,17400.0,18.2,18.23,18.19,18.22,17400.0
2005-06-08 09:50:00,18.21,18.28,18.19,18.25,20500.0,18.21,18.28,18.19,18.25,20500.0
2005-06-08 10:00:00,18.27,18.27,18.2,18.23,24000.0,18.27,18.27,18.2,18.23,24000.0
2005-06-08 10:10:00,18.23,18.23,18.17,18.19,18800.0,18.23,18.23,18.17,18.19,18800.0
2005-06-08 10:20:00,18.19,18.23,18.19,18.21,6600.0,18.19,18.23,18.19,18.21,6600.0
2005-06-08 10:30:00,18.21,18.23,18.15,18.19,36800.0,18.21,18.23,18.15,18.19,36800.0
2005-06-08 10:40:00,18.2,18.21,18.18,18.21,111800.0,18.2,18.21,18.18,18.21,111800.0
2005-06-08 10:50:00,18.2,18.28,18.18,18.25,35100.0,18.2,18.28,18.18,18.25,35100.0
2005-06-08 11:00:00,18.25,18.28,18.24,18.28,11000.0,18.25,18.28,18.24,18.28,11000.0
2005-06-08 11:10:00,18.28,18.28,18.26,18.28,6200.0,18.28,18.28,18.26,18.28,6200.0
2005-06-08 11:20:00,18.28,18.32,18.28,18.3,13100.0,18.28,18.32,18.28,18.3,13100.0
2005-06-08 11:30:00,18.31,18.32,18.29,18.31,7000.0,18.31,18.32,18.29,18.31,7000.0
2005-06-08 11:40:00,18.31,18.31,18.3,18.31,3000.0,18.31,18.31,18.3,18.31,3000.0
2005-06-08 11:50:00,18.31,18.34,18.3,18.32,9400.0,18.31,18.34,18.3,18.32,9400.0
2005-06-08 12:00:00,18.32,18.33,18.32,18.33,5500.0,18.32,18.33,18.32,18.33,5500.0
2005-06-08 12:10:00,18.33,18.46,18.32,18.4,27900.0,18.33,18.46,18.32,18.4,27900.0
2005-06-08 12:20:00,18.4,18.46,18.39,18.41,21900.0,18.4,18.46,18.39,18.41,21900.0
2005-06-08 12:30:00,18.4,18.46,18.4,18.42,10000.0,18.4,18.46,18.4,18.42,10000.0
2005-06-08 12:40:00,18.42,18.44,18.42,18.44,4900.0,18.42,18.44,18.42,18.44,4900.0
2005-06-08 12:50:00,18.44,18.48,18.42,18.44,46100.0,18.44,18.48,18.42,18.44,46100.0
2005-06-08 13:00:00,18.44,18.45,18.43,18.44,14600.0,18.44,18.45,18.43,18.44,14600.0
2005-06-08 13:10:00,18.43,18.43,18.37,18.37,4800.0,18.43,18.43,18.37,18.37,4800.0
2005-06-08 13:20:00,18.36,18.4,18.33,18.33,11400.0,18.36,18.4,18.33,18.33,11400.0
2005-06-08 13:30:00,18.32,18.35,18.31,18.34,27900.0,18.32,18.35,18.31,18.34,27900.0
2005-06-08 13:40:00,18.34,18.36,18.33,18.33,15300.0,18.34,18.36,18.33,18.33,15300.0
2005-06-08 13:50:00,18.33,18.35,18.3,18.32,9500.0,18.33,18.35,18.3,18.32,9500.0
2005-06-08 14:00:00,18.32,18.32,18.29,18.3,35100.0,18.32,18.32,18.29,18.3,35100.0
2005-06-08 14:10:00,18.31,18.31,18.22,18.25,13700.0,18.31,18.31,18.22,18.25,13700.0
2005-06-08 14:20:00,18.26,18.29,18.26,18.27,8400.0,18.26,18.29,18.26,18.27,8400.0
2005-06-08 14:30:00,18.26,18.26,18.23,18.26,8100.0,18.26,18.26,18.23,18.26,8100.0
2005-06-08 14:40:00,18.25,18.25,18.24,18.25,8300.0,18.25,18.25,18.24,18.25,8300.0
2005-06-08 14:50:00,18.25,18.27,18.24,18.24,6700.0,18.25,18.27,18.24,18.24,6700.0
2005-06-08 15:00:00,18.24,18.25,18.2,18.25,20400.0,18.24,18.25,18.2,18.25,20400.0
2005-06-08 15:10:00,18.26,18.27,18.25,18.26,7900.0,18.26,18.27,18.25,18.26,7900.0
2005-06-08 15:20:00,18.27,18.27,18.23,18.26,23900.0,18.27,18.27,18.23,18.26,23900.0
2005-06-08 15:30:00,18.27,18.27,18.23,18.24,28300.0,18.27,18.27,18.23,18.24,28300.0
2005-06-08 15:40:00,18.24,18.26,18.22,18.25,26300.0,18.24,18.26,18.22,18.25,26300.0
2005-06-08 15:50:00,18.26,18.33,18.26,18.26,82700.0,18.26,18.33,18.26,18.26,82700.0
2005-06-09 09:30:00,18.33,18.36,18.1,18.14,16400.0,18.33,18.36,18.1,18.14,16400.0
2005-06-09 09:40:00,18.08,18.18,18.08,18.15,4200.0,18.08,18.18,18.08,18.15,4200.0
2005-06-09 09:50:00,18.16,18.19,18.11,18.16,33700.0,18.16,18.19,18.11,18.16,33700.0
2005-06-09 10:00:00,18.16,18.26,18.12,18.26,31900.0,18.16,18.26,18.12,18.26,31900.0
2005-06-09 10:10:00,18.26,18.26,18.15,18.2,8400.0,18.26,18.26,18.15,18.2,8400.0
2005-06-09 10:20:00,18.23,18.23,18.16,18.21,7400.0,18.23,18.23,18.16,18.21,7400.0
2005-06-09 10:30:00,18.21,18.22,18.12,18.12,7500.0,18.21,18.22,18.12,18.12,7500.0
2005-06-09 10:40:00,18.11,18.12,18.03,18.06,12500.0,18.11,18.12,18.03,18.06,12500.0
2005-06-09 10:50:00,18.06,18.11,18.05,18.11,14700.0,18.06,18.11,18.05,18.11,14700.0
2005-06-09 11:00:00,18.11,18.12,18.06,18.06,6100.0,18.11,18.12,18.06,18.06,6100.0
2005-06-09 11:10:00,18.07,18.1,18.01,18.02,22500.0,18.07,18.1,18.01,18.02,22500.0
2005-06-09 11:20:00,18.02,18.03,17.94,17.96,21100.0,18.02,18.03,17.94,17.96,21100.0
2005-06-09 11:30:00,17.97,17.99,17.92,17.95,20400.0,17.97,17.99,17.92,17.95,20400.0
2005-06-09 11:40:00,17.96,18.05,17.94,17.96,46500.0,17.96,18.05,17.94,17.96,46500.0
2005-06-09 11:50:00,17.96,18.0,17.94,17.99,45300.0,17.96,18.0,17.94,17.99,45300.0
2005-06-09 12:00:00,18.0,18.05,18.0,18.0,39600.0,18.0,18.05,18.0,18.0,39600.0
2005-06-09 12:10:00,18.01,18.06,17.99,18.04,35900.0,18.01,18.06,17.99,18.04,35900.0
2005-06-09 12:20:00,18.05,18.21,18.03,18.15,66500.0,18.05,18.21,18.03,18.15,66500.0
2005-06-09 12:30:00,18.16,18.28,18.16,18.27,63300.0,18.16,18.28,18.16,18.27,63300.0
2005-06-09 12:40:00,18.26,18.33,18.25,18.33,48200.0,18.26,18.33,18.25,18.33,48200.0
2005-06-09 12:50:00,18.33,18.38,18.28,18.37,33300.0,18.33,18.38,18.28,18.37,33300.0
2005-06-09 13:00:00,18.34,18.34,18.3,18.3,8500.0,18.34,18.34,18.3,18.3,8500.0
2005-06-09 13:10:00,18.32,18.34,18.26,18.26,8700.0,18.32,18.34,18.26,18.26,8700.0
2005-06-09 13:20:00,18.26,18.33,18.25,18.29,10200.0,18.26,18.33,18.25,18.29,10200.0
2005-06-09 13:30:00,18.29,18.32,18.29,18.31,3100.0,18.29,18.32,18.29,18.31,3100.0
2005-06-09 13:40:00,18.29,18.3,18.28,18.28,3900.0,18.29,18.3,18.28,18.28,3900.0
2005-06-09 13:50:00,18.28,18.31,18.25,18.3,40800.0,18.28,18.31,18.25,18.3,40800.0
2005-06-09 14:00:00,18.29,18.32,18.27,18.29,5500.0,18.29,18.32,18.27,18.29,5500.0
2005-06-09 14:10:00,18.28,18.28,18.24,18.25,10000.0,18.28,18.28,18.24,18.25,10000.0
2005-06-09 14:20:00,18.25,18.27,18.24,18.25,11700.0,18.25,18.27,18.24,18.25,11700.0
2005-06-09 14:30:00,18.25,18.26,18.24,18.25,7800.0,18.25,18.26,18.24,18.25,7800.0
2005-06-09 14:40:00,18.25,18.3,18.25,18.25,12300.0,18.25,18.3,18.25,18.25,12300.0
2005-06-09 14:50:00,18.26,18.26,18.24,18.26,20000.0,18.26,18.26,18.24,18.26,20000.0
2005-06-09 15:00:00,18.26,18.3,18.25,18.27,23700.0,18.26,18.3,18.25,18.27,23700.0
2005-06-09 15:10:00,18.27,18.27,18.24,18.25,8400.0,18.27,18.27,18.24,18.25,8400.0
2005-06-09 15:20:00,18.25,18.26,18.25,18.26,13900.0,18.25,18.26,18.25,18.26,13900.0
2005-06-09 15:30:00,18.26,18.26,18.25,18.25,9100.0,18.26,18.26,18.25,18.25,9100.0
2005-06-09 15:40:00,18.25,18.27,18.25,18.26,39900.0,18.25,18.27,18.25,18.26,39900.0
2005-06-09 15:50:00,18.27,18.35,18.25,18.32,83500.0,18.27,18.35,18.25,18.32,83500.0
2005-06-10 09:30:00,18.4,18.42,18.2,18.27,36100.0,18.4,18.42,18.2,18.27,36100.0
2005-06-10 09:40:00,18.25,18.36,18.24,18.25,10100.0,18.25,18.36,18.24,18.25,10100.0
2005-06-10 09:50:00,18.23,18.25,18.05,18.06,12000.0,18.23,18.25,18.05,18.06,12000.0
2005-06-10 10:00:00,18.06,18.18,18.05,18.13,31400.0,18.06,18.18,18.05,18.13,31400.0
2005-06-10 10:10:00,18.14,18.26,18.13,18.14,30000.0,18.14,18.26,18.13,18.14,30000.0
2005-06-10 10:20:00,18.14,18.26,18.14,18.21,7100.0,18.14,18.26,18.14,18.21,7100.0
2005-06-10 10:30:00,18.21,18.26,18.21,18.26,15700.0,18.21,18.26,18.21,18.26,15700.0
2005-06-10 10:40:00,18.27,18.3,18.25,18.27,4300.0,18.27,18.3,18.25,18.27,4300.0
2005-06-10 10:50:00,18.29,18.33,18.26,18.27,5900.0,18.29,18.33,18.26,18.27,5900.0
2005-06-10 11:00:00,18.29,18.31,18.25,18.28,6800.0,18.29,18.31,18.25,18.28,6800.0
2005-06-10 11:10:00,18.28,18.31,18.25,18.25,5300.0,18.28,18.31,18.25,18.25,5300.0
2005-06-10 11:20:00,18.25,18.3,18.25,18.3,8800.0,18.25,18.3,18.25,18.3,8800.0
2005-06-10 11:30:00,18.3,18.31,18.29,18.29,2900.0,18.3,18.31,18.29,18.29,2900.0
2005-06-10 11:40:00,18.3,18.3,18.25,18.25,6500.0,18.3,18.3,18.25,18.25,6500.0
2005-06-10 11:50:00,18.24,18.26,18.21,18.22,11900.0,18.24,18.26,18.21,18.22,11900.0
2005-06-10 12:00:00,18.22,18.26,18.2,18.22,16000.0,18.22,18.26,18.2,18.22,16000.0
2005-06-10 12:10:00,18.22,18.27,18.22,18.24,14500.0,18.22,18.27,18.22,18.24,14500.0
2005-06-10 12:20:00,18.24,18.27,18.21,18.26,21400.0,18.24,18.27,18.21,18.26,21400.0
2005-06-10 12:30:00,18.25,18.3,18.23,18.25,25500.0,18.25,18.3,18.23,18.25,25500.0
2005-06-10 12:40:00,18.26,18.27,18.24,18.26,4200.0,18.26,18.27,18.24,18.26,4200.0
2005-06-10 12:50:00,18.25,18.26,18.23,18.23,12900.0,18.25,18.26,18.23,18.23,12900.0
2005-06-10 13:00:00,18.23,18.24,18.2,18.23,3600.0,18.23,18.24,18.2,18.23,3600.0
2005-06-10 13:10:00,18.23,18.26,18.23,18.25,4300.0,18.23,18.26,18.23,18.25,4300.0
2005-06-10 13:20:00,18.26,18.27,18.23,18.25,6600.0,18.26,18.27,18.23,18.25,6600.0
2005-06-10 13:30:00,18.25,18.31,18.25,18.3,5900.0,18.25,18.31,18.25,18.3,5900.0
2005-06-10 13:40:00,18.3,18.31,18.25,18.27,8700.0,18.3,18.31,18.25,18.27,8700.0
2005-06-10 13:50:00,18.28,18.28,18.25,18.25,6000.0,18.28,18.28,18.25,18.25,6000.0
2005-06-10 14:00:00,18.26,18.26,18.23,18.26,5000.0,18.26,18.26,18.23,18.26,5000.0
2005-06-10 14:10:00,18.26,18.26,18.25,18.25,1100.0,18.26,18.26,18.25,18.25,1100.0
2005-06-10 14:20:00,18.25,18.26,18.25,18.26,4300.0,18.25,18.26,18.25,18.26,4300.0
2005-06-10 14:30:00,18.25,18.29,18.25,18.27,6300.0,18.25,18.29,18.25,18.27,6300.0
2005-06-10 14:40:00,18.29,18.32,18.25,18.27,32100.0,18.29,18.32,18.25,18.27,32100.0
2005-06-10 14:50:00,18.27,18.31,18.25,18.31,14000.0,18.27,18.31,18.25,18.31,14000.0
2005-06-10 15:00:00,18.3,18.39,18.27,18.33,32900.0,18.3,18.39,18.27,18.33,32900.0
2005-06-10 15:10:00,18.32,18.42,18.32,18.38,36000.0,18.32,18.42,18.32,18.38,36000.0
2005-06-10 15:20:00,18.38,18.43,18.32,18.33,30700.0,18.38,18.43,18.32,18.33,30700.0
2005-06-10 15:30:00,18.32,18.35,18.27,18.27,19100.0,18.32,18.35,18.27,18.27,19100.0
2005-06-10 15:40:00,18.28,18.33,18.27,18.32,28200.0,18.28,18.33,18.27,18.32,28200.0
2005-06-10 15:50:00,18.32,18.39,18.3,18.34,28700.0,18.32,18.39,18.3,18.34,28700.0
2005-06-13 09:30:00,18.25,18.4,18.25,18.36,22500.0,18.25,18.4,18.25,18.36,22500.0
2005-06-13 09:40:00,18.36,18.43,18.36,18.42,6900.0,18.36,18.43,18.36,18.42,6900.0
2005-06-13 09:50:00,18.39,18.42,18.35,18.37,4800.0,18.39,18.42,18.35,18.37,4800.0
2005-06-13 10:00:00,18.35,18.35,18.3,18.3,8100.0,18.35,18.35,18.3,18.3,8100.0
2005-06-13 10:10:00,18.31,18.31,18.3,18.31,11200.0,18.31,18.31,18.3,18.31,11200.0
2005-06-13 10:20:00,18.3,18.31,18.22,18.29,24900.0,18.3,18.31,18.22,18.29,24900.0
2005-06-13 10:30:00,18.27,18.43,18.27,18.38,108100.0,18.27,18.43,18.27,18.38,108100.0
2005-06-13 10:40:00,18.37,18.42,18.36,18.39,8800.0,18.37,18.42,18.36,18.39,8800.0
2005-06-13 10:50:00,18.39,18.39,18.32,18.34,7300.0,18.39,18.39,18.32,18.34,7300.0
2005-06-13 11:00:00,18.34,18.34,18.27,18.34,17700.0,18.34,18.34,18.27,18.34,17700.0
2005-06-13 11:10:00,18.32,18.45,18.32,18.38,10800.0,18.32,18.45,18.32,18.38,10800.0
2005-06-13 11:20:00,18.37,18.38,18.32,18.38,11100.0,18.37,18.38,18.32,18.38,11100.0
2005-06-13 11:30:00,18.36,18.39,18.36,18.36,12300.0,18.36,18.39,18.36,18.36,12300.0
2005-06-13 11:40:00,18.36,18.39,18.36,18.37,4300.0,18.36,18.39,18.36,18.37,4300.0
2005-06-13 11:50:00,18.37,18.4,18.37,18.37,4900.0,18.37,18.4,18.37,18.37,4900.0
2005-06-13 12:00:00,18.37,18.4,18.36,18.36,6100.0,18.37,18.4,18.36,18.36,6100.0
2005-06-13 12:10:00,18.36,18.36,18.33,18.36,6000.0,18.36,18.36,18.33,18.36,6000.0
2005-06-13 12:20:00,18.37,18.38,18.36,18.38,6700.0,18.37,18.38,18.36,18.38,6700.0
2005-06-13 12:30:00,18.37,18.4,18.37,18.4,9700.0,18.37,18.4,18.37,18.4,9700.0
2005-06-13 12:40:00,18.42,18.44,18.37,18.41,7600.0,18.42,18.44,18.37,18.41,7600.0
2005-06-13 12:50:00,18.4,18.46,18.39,18.41,9600.0,18.4,18.46,18.39,18.41,9600.0
2005-06-13 13:00:00,18.42,18.45,18.4,18.43,10200.0,18.42,18.45,18.4,18.43,10200.0
2005-06-13 13:10:00,18.41,18.44,18.38,18.39,5300.0,18.41,18.44,18.38,18.39,5300.0
2005-06-13 13:20:00,18.39,18.43,18.38,18.4,13500.0,18.39,18.43,18.38,18.4,13500.0
2005-06-13 13:30:00,18.42,18.49,18.4,18.47,44700.0,18.42,18.49,18.4,18.47,44700.0
2005-06-13 13:40:00,18.46,18.49,18.45,18.47,11900.0,18.46,18.49,18.45,18.47,11900.0
2005-06-13 13:50:00,18.47,18.5,18.46,18.49,29400.0,18.47,18.5,18.46,18.49,29400.0
2005-06-13 14:00:00,18.49,18.55,18.48,18.54,54600.0,18.49,18.55,18.48,18.54,54600.0
2005-06-13 14:10:00,18.52,18.61,18.52,18.55,68000.0,18.52,18.61,18.52,18.55,68000.0
2005-06-13 14:20:00,18.56,18.62,18.54,18.55,32300.0,18.56,18.62,18.54,18.55,32300.0
2005-06-13 14:30:00,18.55,18.62,18.55,18.62,40100.0,18.55,18.62,18.55,18.62,40100.0
2005-06-13 14:40:00,18.61,18.61,18.57,18.59,23500.0,18.61,18.61,18.57,18.59,23500.0
2005-06-13 14:50:00,18.59,18.68,18.58,18.66,21100.0,18.59,18.68,18.58,18.66,21100.0
2005-06-13 15:00:00,18.64,18.65,18.59,18.6,28600.0,18.64,18.65,18.59,18.6,28600.0
2005-06-13 15:10:00,18.6,18.61,18.55,18.55,26300.0,18.6,18.61,18.55,18.55,26300.0
2005-06-13 15:20:00,18.55,18.62,18.51,18.52,28800.0,18.55,18.62,18.51,18.52,28800.0
2005-06-13 15:30:00,18.51,18.52,18.44,18.46,32800.0,18.51,18.52,18.44,18.46,32800.0
2005-06-13 15:40:00,18.46,18.49,18.44,18.48,40000.0,18.46,18.49,18.44,18.48,40000.0
2005-06-13 15:50:00,18.48,18.57,18.48,18.57,36400.0,18.48,18.57,18.48,18.57,36400.0
2005-06-14 09:30:00,18.51,18.58,18.45,18.49,11400.0,18.51,18.58,18.45,18.49,11400.0
2005-06-14 09:40:00,18.5,18.75,18.5,18.73,27000.0,18.5,18.75,18.5,18.73,27000.0
2005-06-14 09:50:00,18.73,18.75,18.71,18.75,19900.0,18.73,18.75,18.71,18.75,19900.0
2005-06-14 10:00:00,18.76,18.77,18.61,18.71,29100.0,18.76,18.77,18.61,18.71,29100.0
2005-06-14 10:10:00,18.67,18.77,18.67,18.7,13300.0,18.67,18.77,18.67,18.7,13300.0
2005-06-14 10:20:00,18.69,18.69,18.48,18.51,23300.0,18.69,18.69,18.48,18.51,23300.0
2005-06-14 10:30:00,18.49,18.55,18.46,18.55,11000.0,18.49,18.55,18.46,18.55,11000.0
2005-06-14 10:40:00,18.54,18.55,18.51,18.51,6100.0,18.54,18.55,18.51,18.51,6100.0
2005-06-14 10:50:00,18.51,18.51,18.43,18.46,16700.0,18.51,18.51,18.43,18.46,16700.0
2005-06-14 11:00:00,18.49,18.52,18.46,18.49,8700.0,18.49,18.52,18.46,18.49,8700.0
2005-06-14 11:10:00,18.51,18.55,18.51,18.53,13100.0,18.51,18.55,18.51,18.53,13100.0
2005-06-14 11:20:00,18.54,18.54,18.5,18.51,7400.0,18.54,18.54,18.5,18.51,7400.0
2005-06-14 11:30:00,18.52,18.62,18.52,18.6,12000.0,18.52,18.62,18.52,18.6,12000.0
2005-06-14 11:40:00,18.62,18.67,18.62,18.67,29400.0,18.62,18.67,18.62,18.67,29400.0
2005-06-14 11:50:00,18.66,18.67,18.61,18.62,49300.0,18.66,18.67,18.61,18.62,49300.0
2005-06-14 12:00:00,18.63,18.63,18.6,18.6,43100.0,18.63,18.63,18.6,18.6,43100.0
2005-06-14 12:10:00,18.59,18.59,18.58,18.58,5400.0,18.59,18.59,18.58,18.58,5400.0
2005-06-14 12:20:00,18.58,18.59,18.58,18.58,4100.0,18.58,18.59,18.58,18.58,4100.0
2005-06-14 12:30:00,18.59,18.59,18.58,18.58,102200.0,18.59,18.59,18.58,18.58,102200.0
2005-06-14 12:40:00,18.58,18.6,18.57,18.6,9400.0,18.58,18.6,18.57,18.6,9400.0
2005-06-14 12:50:00,18.6,18.6,18.59,18.59,28700.0,18.6,18.6,18.59,18.59,28700.0
2005-06-14 13:00:00,18.6,18.6,18.59,18.59,6500.0,18.6,18.6,18.59,18.59,6500.0
2005-06-14 13:10:00,18.59,18.6,18.59,18.59,4600.0,18.59,18.6,18.59,18.59,4600.0
2005-06-14 13:20:00,18.59,18.59,18.56,18.56,9300.0,18.59,18.59,18.56,18.56,9300.0
2005-06-14 13:30:00,18.57,18.57,18.56,18.57,9200.0,18.57,18.57,18.56,18.57,9200.0
2005-06-14 13:40:00,18.58,18.68,18.58,18.65,22600.0,18.58,18.68,18.58,18.65,22600.0
2005-06-14 13:50:00,18.65,18.71,18.64,18.7,13300.0,18.65,18.71,18.64,18.7,13300.0
2005-06-14 14:00:00,18.71,18.75,18.65,18.67,44100.0,18.71,18.75,18.65,18.67,44100.0
2005-06-14 14:10:00,18.67,18.71,18.65,18.7,20700.0,18.67,18.71,18.65,18.7,20700.0
2005-06-14 14:20:00,18.7,18.71,18.59,18.63,7800.0,18.7,18.71,18.59,18.63,7800.0
2005-06-14 14:30:00,18.62,18.62,18.55,18.56,13100.0,18.62,18.62,18.55,18.56,13100.0
2005-06-14 14:40:00,18.56,18.57,18.54,18.56,12300.0,18.56,18.57,18.54,18.56,12300.0
2005-06-14 14:50:00,18.56,18.58,18.56,18.57,11800.0,18.56,18.58,18.56,18.57,11800.0
2005-06-14 15:00:00,18.56,18.63,18.55,18.59,46400.0,18.56,18.63,18.55,18.59,46400.0
2005-06-14 15:10:00,18.58,18.59,18.57,18.59,14000.0,18.58,18.59,18.57,18.59,14000.0
2005-06-14 15:20:00,18.59,18.64,18.58,18.6,28600.0,18.59,18.64,18.58,18.6,28600.0
2005-06-14 15:30:00,18.59,18.6,18.56,18.56,15500.0,18.59,18.6,18.56,18.56,15500.0
2005-06-14 15:40:00,18.57,18.57,18.54,18.56,24600.0,18.57,18.57,18.54,18.56,24600.0
2005-06-14 15:50:00,18.56,18.64,18.56,18.62,51900.0,18.56,18.64,18.56,18.62,51900.0
2005-06-15 09:30:00,18.7,18.7,18.25,18.4,63100.0,18.7,18.7,18.25,18.4,63100.0
2005-06-15 09:40:00,18.4,18.51,18.35,18.43,99900.0,18.4,18.51,18.35,18.43,99900.0
2005-06-15 09:50:00,18.44,18.52,18.43,18.51,43600.0,18.44,18.52,18.43,18.51,43600.0
2005-06-15 10:00:00,18.5,18.53,18.48,18.5,23000.0,18.5,18.53,18.48,18.5,23000.0
2005-06-15 10:10:00,18.5,18.51,18.35,18.38,38900.0,18.5,18.51,18.35,18.38,38900.0
2005-06-15 10:20:00,18.38,18.4,18.36,18.39,14100.0,18.38,18.4,18.36,18.39,14100.0
2005-06-15 10:30:00,18.39,18.39,18.35,18.35,50700.0,18.39,18.39,18.35,18.35,50700.0
2005-06-15 10:40:00,18.36,18.38,18.35,18.36,51300.0,18.36,18.38,18.35,18.36,51300.0
2005-06-15 10:50:00,18.35,18.37,18.34,18.36,32600.0,18.35,18.37,18.34,18.36,32600.0
2005-06-15 11:00:00,18.37,18.37,18.35,18.36,22300.0,18.37,18.37,18.35,18.36,22300.0
2005-06-15 11:10:00,18.36,18.41,18.35,18.38,14400.0,18.36,18.41,18.35,18.38,14400.0
2005-06-15 11:20:00,18.38,18.41,18.38,18.38,4600.0,18.38,18.41,18.38,18.38,4600.0
2005-06-15 11:30:00,18.38,18.38,18.36,18.36,1500.0,18.38,18.38,18.36,18.36,1500.0
2005-06-15 11:40:00,18.37,18.38,18.24,18.26,14400.0,18.37,18.38,18.24,18.26,14400.0
2005-06-15 11:50:00,18.25,18.31,18.24,18.3,34600.0,18.25,18.31,18.24,18.3,34600.0
2005-06-15 12:00:00,18.31,18.37,18.3,18.35,31800.0,18.31,18.37,18.3,18.35,31800.0
2005-06-15 12:10:00,18.35,18.39,18.35,18.38,12000.0,18.35,18.39,18.35,18.38,12000.0
2005-06-15 12:20:00,18.4,18.44,18.36,18.36,27000.0,18.4,18.44,18.36,18.36,27000.0
2005-06-15 12:30:00,18.36,18.47,18.36,18.44,12400.0,18.36,18.47,18.36,18.44,12400.0
2005-06-15 12:40:00,18.44,18.45,18.42,18.43,3300.0,18.44,18.45,18.42,18.43,3300.0
2005-06-15 12:50:00,18.43,18.43,18.39,18.41,3400.0,18.43,18.43,18.39,18.41,3400.0
2005-06-15 13:00:00,18.41,18.46,18.41,18.45,5200.0,18.41,18.46,18.41,18.45,5200.0
2005-06-15 13:10:00,18.45,18.45,18.4,18.41,4900.0,18.45,18.45,18.4,18.41,4900.0
2005-06-15 13:20:00,18.4,18.4,18.32,18.32,5100.0,18.4,18.4,18.32,18.32,5100.0
2005-06-15 13:30:00,18.32,18.34,18.32,18.33,21400.0,18.32,18.34,18.32,18.33,21400.0
2005-06-15 13:40:00,18.33,18.34,18.32,18.33,9000.0,18.33,18.34,18.32,18.33,9000.0
2005-06-15 13:50:00,18.32,18.45,18.31,18.42,21400.0,18.32,18.45,18.31,18.42,21400.0
2005-06-15 14:00:00,18.42,18.44,18.41,18.42,7100.0,18.42,18.44,18.41,18.42,7100.0
2005-06-15 14:10:00,18.42,18.45,18.37,18.45,6600.0,18.42,18.45,18.37,18.45,6600.0
2005-06-15 14:20:00,18.44,18.5,18.42,18.43,16800.0,18.44,18.5,18.42,18.43,16800.0
2005-06-15 14:30:00,18.42,18.5,18.42,18.48,6800.0,18.42,18.5,18.42,18.48,6800.0
2005-06-15 14:40:00,18.47,18.5,18.45,18.5,4900.0,18.47,18.5,18.45,18.5,4900.0
2005-06-15 14:50:00,18.48,18.5,18.46,18.47,8200.0,18.48,18.5,18.46,18.47,8200.0
2005-06-15 15:00:00,18.47,18.47,18.37,18.39,15300.0,18.47,18.47,18.37,18.39,15300.0
2005-06-15 15:10:00,18.38,18.45,18.38,18.43,9600.0,18.38,18.45,18.38,18.43,9600.0
2005-06-15 15:20:00,18.43,18.46,18.43,18.45,8200.0,18.43,18.46,18.43,18.45,8200.0
2005-06-15 15:30:00,18.45,18.47,18.44,18.46,12700.0,18.45,18.47,18.44,18.46,12700.0
2005-06-15 15:40:00,18.47,18.5,18.47,18.48,16800.0,18.47,18.5,18.47,18.48,16800.0
2005-06-15 15:50:00,18.47,18.49,18.45,18.45,28500.0,18.47,18.49,18.45,18.45,28500.0
2005-06-16 09:30:00,18.55,18.55,18.31,18.43,24500.0,18.55,18.55,18.31,18.43,24500.0
2005-06-16 09:40:00,18.4,18.52,18.4,18.5,24800.0,18.4,18.52,18.4,18.5,24800.0
2005-06-16 09:50:00,18.5,18.5,18.47,18.47,10800.0,18.5,18.5,18.47,18.47,10800.0
2005-06-16 10:00:00,18.47,18.54,18.47,18.48,8500.0,18.47,18.54,18.47,18.48,8500.0
2005-06-16 10:10:00,18.48,18.5,18.48,18.5,6800.0,18.48,18.5,18.48,18.5,6800.0
2005-06-16 10:20:00,18.5,18.51,18.49,18.51,2000.0,18.5,18.51,18.49,18.51,2000.0
2005-06-16 10:30:00,18.52,18.52,18.49,18.49,4700.0,18.52,18.52,18.49,18.49,4700.0
2005-06-16 10:40:00,18.5,18.54,18.5,18.54,11000.0,18.5,18.54,18.5,18.54,11000.0
2005-06-16 10:50:00,18.54,18.54,18.52,18.52,7200.0,18.54,18.54,18.52,18.52,7200.0
2005-06-16 11:00:00,18.53,18.56,18.52,18.52,6000.0,18.53,18.56,18.52,18.52,6000.0
2005-06-16 11:10:00,18.51,18.53,18.46,18.53,11200.0,18.51,18.53,18.46,18.53,11200.0
2005-06-16 11:20:00,18.53,18.56,18.49,18.49,9400.0,18.53,18.56,18.49,18.49,9400.0
2005-06-16 11:30:00,18.49,18.55,18.49,18.55,9500.0,18.49,18.55,18.49,18.55,9500.0
2005-06-16 11:40:00,18.54,18.59,18.54,18.59,10800.0,18.54,18.59,18.54,18.59,10800.0
2005-06-16 11:50:00,18.59,18.63,18.52,18.6,45600.0,18.59,18.63,18.52,18.6,45600.0
2005-06-16 12:00:00,18.59,18.6,18.56,18.56,21100.0,18.59,18.6,18.56,18.56,21100.0
2005-06-16 12:10:00,18.55,18.58,18.52,18.53,19400.0,18.55,18.58,18.52,18.53,19400.0
2005-06-16 12:20:00,18.53,18.55,18.5,18.53,27300.0,18.53,18.55,18.5,18.53,27300.0
2005-06-16 12:30:00,18.53,18.56,18.53,18.56,23900.0,18.53,18.56,18.53,18.56,23900.0
2005-06-16 12:40:00,18.56,18.62,18.53,18.6,58800.0,18.56,18.62,18.53,18.6,58800.0
2005-06-16 12:50:00,18.61,18.68,18.61,18.65,80100.0,18.61,18.68,18.61,18.65,80100.0
2005-06-16 13:00:00,18.66,18.73,18.65,18.66,21700.0,18.66,18.73,18.65,18.66,21700.0
2005-06-16 13:10:00,18.66,18.66,18.65,18.66,11100.0,18.66,18.66,18.65,18.66,11100.0
2005-06-16 13:20:00,18.66,18.71,18.6,18.69,25400.0,18.66,18.71,18.6,18.69,25400.0
2005-06-16 13:30:00,18.69,18.7,18.66,18.66,16200.0,18.69,18.7,18.66,18.66,16200.0
2005-06-16 13:40:00,18.67,18.67,18.66,18.66,7800.0,18.67,18.67,18.66,18.66,7800.0
2005-06-16 13:50:00,18.65,18.66,18.65,18.66,7500.0,18.65,18.66,18.65,18.66,7500.0
2005-06-16 14:00:00,18.66,18.7,18.65,18.69,24500.0,18.66,18.7,18.65,18.69,24500.0
2005-06-16 14:10:00,18.68,18.69,18.65,18.65,31800.0,18.68,18.69,18.65,18.65,31800.0
2005-06-16 14:20:00,18.65,18.65,18.65,18.65,7800.0,18.65,18.65,18.65,18.65,7800.0
2005-06-16 14:30:00,18.64,18.65,18.6,18.61,6500.0,18.64,18.65,18.6,18.61,6500.0
2005-06-16 14:40:00,18.61,18.63,18.59,18.61,13800.0,18.61,18.63,18.59,18.61,13800.0
2005-06-16 14:50:00,18.61,18.63,18.6,18.61,11000.0,18.61,18.63,18.6,18.61,11000.0
2005-06-16 15:00:00,18.62,18.65,18.61,18.61,21700.0,18.62,18.65,18.61,18.61,21700.0
2005-06-16 15:10:00,18.62,18.64,18.61,18.62,9400.0,18.62,18.64,18.61,18.62,9400.0
2005-06-16 15:20:00,18.63,18.64,18.63,18.63,6600.0,18.63,18.64,18.63,18.63,6600.0
2005-06-16 15:30:00,18.64,18.75,18.64,18.75,40900.0,18.64,18.75,18.64,18.75,40900.0
2005-06-16 15:40:00,18.75,18.75,18.7,18.71,17200.0,18.75,18.75,18.7,18.71,17200.0
2005-06-16 15:50:00,18.72,18.78,18.71,18.78,65600.0,18.72,18.78,18.71,18.78,65600.0
2005-06-17 09:30:00,18.05,18.47,17.44,17.64,1245400.0,18.05,18.47,17.44,17.64,1245400.0
2005-06-17 09:40:00,17.63,17.75,17.21,17.23,240300.0,17.63,17.75,17.21,17.23,240300.0
2005-06-17 09:50:00,17.24,17.31,17.14,17.25,183400.0,17.24,17.31,17.14,17.25,183400.0
2005-06-17 10:00:00,17.25,17.52,17.2,17.44,146700.0,17.25,17.52,17.2,17.44,146700.0
2005-06-17 10:10:00,17.46,17.48,17.37,17.46,87600.0,17.46,17.48,17.37,17.46,87600.0
2005-06-17 10:20:00,17.46,17.73,17.46,17.73,84300.0,17.46,17.73,17.46,17.73,84300.0
2005-06-17 10:30:00,17.74,17.96,17.63,17.95,136700.0,17.74,17.96,17.63,17.95,136700.0
2005-06-17 10:40:00,17.92,17.93,17.82,17.82,35400.0,17.92,17.93,17.82,17.82,35400.0
2005-06-17 10:50:00,17.82,17.97,17.76,17.76,25100.0,17.82,17.97,17.76,17.76,25100.0
2005-06-17 11:00:00,17.76,17.77,17.71,17.71,66700.0,17.76,17.77,17.71,17.71,66700.0
2005-06-17 11:10:00,17.72,17.72,17.59,17.59,58300.0,17.72,17.72,17.59,17.59,58300.0
2005-06-17 11:20:00,17.59,17.59,17.5,17.53,54300.0,17.59,17.59,17.5,17.53,54300.0
2005-06-17 11:30:00,17.53,17.58,17.53,17.53,38400.0,17.53,17.58,17.53,17.53,38400.0
2005-06-17 11:40:00,17.52,17.52,17.46,17.51,20200.0,17.52,17.52,17.46,17.51,20200.0
2005-06-17 11:50:00,17.52,17.55,17.5,17.53,19200.0,17.52,17.55,17.5,17.53,19200.0
2005-06-17 12:00:00,17.54,17.54,17.49,17.51,27100.0,17.54,17.54,17.49,17.51,27100.0
2005-06-17 12:10:00,17.49,17.51,17.49,17.5,56600.0,17.49,17.51,17.49,17.5,56600.0
2005-06-17 12:20:00,17.49,17.51,17.45,17.45,21000.0,17.49,17.51,17.45,17.45,21000.0
2005-06-17 12:30:00,17.44,17.44,17.36,17.38,103800.0,17.44,17.44,17.36,17.38,103800.0
2005-06-17 12:40:00,17.37,17.41,17.36,17.4,37900.0,17.37,17.41,17.36,17.4,37900.0
2005-06-17 12:50:00,17.41,17.45,17.39,17.4,40900.0,17.41,17.45,17.39,17.4,40900.0
2005-06-17 13:00:00,17.42,17.44,17.4,17.43,24600.0,17.42,17.44,17.4,17.43,24600.0
2005-06-17 13:10:00,17.44,17.47,17.43,17.43,10300.0,17.44,17.47,17.43,17.43,10300.0
2005-06-17 13:20:00,17.44,17.5,17.42,17.45,28600.0,17.44,17.5,17.42,17.45,28600.0
2005-06-17 13:30:00,17.46,17.5,17.45,17.5,28200.0,17.46,17.5,17.45,17.5,28200.0
2005-06-17 13:40:00,17.5,17.53,17.5,17.52,34700.0,17.5,17.53,17.5,17.52,34700.0
2005-06-17 13:50:00,17.51,17.53,17.51,17.51,28000.0,17.51,17.53,17.51,17.51,28000.0
2005-06-17 14:00:00,17.5,17.52,17.5,17.51,25100.0,17.5,17.52,17.5,17.51,25100.0
2005-06-17 14:10:00,17.51,17.51,17.49,17.51,22800.0,17.51,17.51,17.49,17.51,22800.0
2005-06-17 14:20:00,17.5,17.51,17.49,17.51,22100.0,17.5,17.51,17.49,17.51,22100.0
2005-06-17 14:30:00,17.5,17.51,17.49,17.5,35600.0,17.5,17.51,17.49,17.5,35600.0
2005-06-17 14:40:00,17.49,17.51,17.49,17.5,40300.0,17.49,17.51,17.49,17.5,40300.0
2005-06-17 14:50:00,17.5,17.5,17.49,17.5,43300.0,17.5,17.5,17.49,17.5,43300.0
2005-06-17 15:00:00,17.49,17.5,17.49,17.5,20000.0,17.49,17.5,17.49,17.5,20000.0
2005-06-17 15:10:00,17.49,17.5,17.41,17.49,53600.0,17.49,17.5,17.41,17.49,53600.0
2005-06-17 15:20:00,17.49,17.49,17.43,17.43,33600.0,17.49,17.49,17.43,17.43,33600.0
2005-06-17 15:30:00,17.44,17.46,17.43,17.46,28100.0,17.44,17.46,17.43,17.46,28100.0
2005-06-17 15:40:00,17.46,17.47,17.45,17.47,42900.0,17.46,17.47,17.45,17.47,42900.0
2005-06-17 15:50:00,17.46,17.5,17.44,17.44,152000.0,17.46,17.5,17.44,17.44,152000.0
2005-06-20 09:30:00,17.49,17.5,16.81,17.4,141100.0,17.49,17.5,16.81,17.4,141100.0
2005-06-20 09:40:00,17.4,17.4,17.29,17.3,39400.0,17.4,17.4,17.29,17.3,39400.0
2005-06-20 09:50:00,17.31,17.34,17.27,17.3,17600.0,17.31,17.34,17.27,17.3,17600.0
2005-06-20 10:00:00,17.3,17.34,17.29,17.32,15300.0,17.3,17.34,17.29,17.32,15300.0
2005-06-20 10:10:00,17.31,17.35,17.31,17.33,12400.0,17.31,17.35,17.31,17.33,12400.0
2005-06-20 10:20:00,17.33,17.35,17.33,17.34,9300.0,17.33,17.35,17.33,17.34,9300.0
2005-06-20 10:30:00,17.35,17.49,17.34,17.49,20900.0,17.35,17.49,17.34,17.49,20900.0
2005-06-20 10:40:00,17.49,17.49,17.42,17.44,19800.0,17.49,17.49,17.42,17.44,19800.0
2005-06-20 10:50:00,17.44,17.44,17.42,17.42,14700.0,17.44,17.44,17.42,17.42,14700.0
2005-06-20 11:00:00,17.42,17.47,17.42,17.44,36000.0,17.42,17.47,17.42,17.44,36000.0
2005-06-20 11:10:00,17.44,17.45,17.43,17.44,8900.0,17.44,17.45,17.43,17.44,8900.0
2005-06-20 11:20:00,17.44,17.45,17.44,17.44,10200.0,17.44,17.45,17.44,17.44,10200.0
2005-06-20 11:30:00,17.44,17.45,17.37,17.41,27800.0,17.44,17.45,17.37,17.41,27800.0
2005-06-20 11:40:00,17.41,17.43,17.41,17.43,31100.0,17.41,17.43,17.41,17.43,31100.0
2005-06-20 11:50:00,17.43,17.46,17.41,17.43,101700.0,17.43,17.46,17.41,17.43,101700.0
2005-06-20 12:00:00,17.44,17.47,17.43,17.45,72800.0,17.44,17.47,17.43,17.45,72800.0
2005-06-20 12:10:00,17.45,17.45,17.44,17.45,11700.0,17.45,17.45,17.44,17.45,11700.0
2005-06-20 12:20:00,17.45,17.45,17.44,17.45,25200.0,17.45,17.45,17.44,17.45,25200.0
2005-06-20 12:30:00,17.45,17.45,17.44,17.45,14800.0,17.45,17.45,17.44,17.45,14800.0
2005-06-20 12:40:00,17.45,17.45,17.44,17.44,5100.0,17.45,17.45,17.44,17.44,5100.0
2005-06-20 12:50:00,17.45,17.45,17.43,17.43,13300.0,17.45,17.45,17.43,17.43,13300.0
2005-06-20 13:00:00,17.44,17.44,17.42,17.43,24800.0,17.44,17.44,17.42,17.43,24800.0
2005-06-20 13:10:00,17.43,17.44,17.42,17.42,12300.0,17.43,17.44,17.42,17.42,12300.0
2005-06-20 13:20:00,17.43,17.43,17.37,17.41,43500.0,17.43,17.43,17.37,17.41,43500.0
2005-06-20 13:30:00,17.4,17.4,17.38,17.39,38300.0,17.4,17.4,17.38,17.39,38300.0
2005-06-20 13:40:00,17.4,17.41,17.39,17.4,19500.0,17.4,17.41,17.39,17.4,19500.0
2005-06-20 13:50:00,17.4,17.43,17.4,17.41,20100.0,17.4,17.43,17.4,17.41,20100.0
2005-06-20 14:00:00,17.42,17.43,17.4,17.42,17800.0,17.42,17.43,17.4,17.42,17800.0
2005-06-20 14:10:00,17.42,17.42,17.4,17.41,8700.0,17.42,17.42,17.4,17.41,8700.0
2005-06-20 14:20:00,17.41,17.44,17.41,17.44,9700.0,17.41,17.44,17.41,17.44,9700.0
2005-06-20 14:30:00,17.44,17.52,17.43,17.52,41400.0,17.44,17.52,17.43,17.52,41400.0
2005-06-20 14:40:00,17.52,17.53,17.47,17.52,50500.0,17.52,17.53,17.47,17.52,50500.0
2005-06-20 14:50:00,17.51,17.53,17.46,17.52,38700.0,17.51,17.53,17.46,17.52,38700.0
2005-06-20 15:00:00,17.51,17.55,17.5,17.55,39300.0,17.51,17.55,17.5,17.55,39300.0
2005-06-20 15:10:00,17.55,17.55,17.5,17.53,20500.0,17.55,17.55,17.5,17.53,20500.0
2005-06-20 15:20:00,17.53,17.55,17.51,17.51,19900.0,17.53,17.55,17.51,17.51,19900.0
2005-06-20 15:30:00,17.52,17.52,17.5,17.51,27200.0,17.52,17.52,17.5,17.51,27200.0
2005-06-20 15:40:00,17.52,17.52,17.44,17.48,48000.0,17.52,17.52,17.44,17.48,48000.0
2005-06-20 15:50:00,17.49,17.5,17.46,17.49,54900.0,17.49,17.5,17.46,17.49,54900.0
2005-06-21 09:30:00,17.44,17.49,17.35,17.38,22500.0,17.44,17.49,17.35,17.38,22500.0
2005-06-21 09:40:00,17.37,17.48,17.32,17.47,25500.0,17.37,17.48,17.32,17.47,25500.0
2005-06-21 09:50:00,17.47,17.47,17.36,17.43,23500.0,17.47,17.47,17.36,17.43,23500.0
2005-06-21 10:00:00,17.4,17.48,17.36,17.45,20300.0,17.4,17.48,17.36,17.45,20300.0
2005-06-21 10:10:00,17.47,17.51,17.44,17.5,12300.0,17.47,17.51,17.44,17.5,12300.0
2005-06-21 10:20:00,17.49,17.5,17.46,17.47,10900.0,17.49,17.5,17.46,17.47,10900.0
2005-06-21 10:30:00,17.47,17.55,17.47,17.54,22700.0,17.47,17.55,17.47,17.54,22700.0
2005-06-21 10:40:00,17.55,17.63,17.55,17.61,25800.0,17.55,17.63,17.55,17.61,25800.0
2005-06-21 10:50:00,17.61,17.61,17.55,17.59,17000.0,17.61,17.61,17.55,17.59,17000.0
2005-06-21 11:00:00,17.58,17.58,17.55,17.56,9400.0,17.58,17.58,17.55,17.56,9400.0
2005-06-21 11:10:00,17.56,17.58,17.55,17.58,15700.0,17.56,17.58,17.55,17.58,15700.0
2005-06-21 11:20:00,17.58,17.61,17.56,17.58,21100.0,17.58,17.61,17.56,17.58,21100.0
2005-06-21 11:30:00,17.59,17.59,17.53,17.59,23300.0,17.59,17.59,17.53,17.59,23300.0
2005-06-21 11:40:00,17.59,17.61,17.55,17.61,17600.0,17.59,17.61,17.55,17.61,17600.0
2005-06-21 11:50:00,17.61,17.64,17.61,17.61,10100.0,17.61,17.64,17.61,17.61,10100.0
2005-06-21 12:00:00,17.61,17.64,17.6,17.6,15900.0,17.61,17.64,17.6,17.6,15900.0
2005-06-21 12:10:00,17.6,17.64,17.6,17.61,13600.0,17.6,17.64,17.6,17.61,13600.0
2005-06-21 12:20:00,17.62,17.65,17.62,17.64,19000.0,17.62,17.65,17.62,17.64,19000.0
2005-06-21 12:30:00,17.64,17.64,17.6,17.6,13500.0,17.64,17.64,17.6,17.6,13500.0
2005-06-21 12:40:00,17.6,17.61,17.59,17.59,9900.0,17.6,17.61,17.59,17.59,9900.0
2005-06-21 12:50:00,17.59,17.6,17.54,17.55,10700.0,17.59,17.6,17.54,17.55,10700.0
2005-06-21 13:00:00,17.54,17.54,17.5,17.5,9200.0,17.54,17.54,17.5,17.5,9200.0
2005-06-21 13:10:00,17.49,17.49,17.43,17.45,10900.0,17.49,17.49,17.43,17.45,10900.0
2005-06-21 13:20:00,17.44,17.47,17.39,17.44,17800.0,17.44,17.47,17.39,17.44,17800.0
2005-06-21 13:30:00,17.44,17.44,17.42,17.43,8300.0,17.44,17.44,17.42,17.43,8300.0
2005-06-21 13:40:00,17.43,17.43,17.38,17.39,10200.0,17.43,17.43,17.38,17.39,10200.0
2005-06-21 13:50:00,17.4,17.4,17.36,17.37,19000.0,17.4,17.4,17.36,17.37,19000.0
2005-06-21 14:00:00,17.37,17.4,17.37,17.4,17100.0,17.37,17.4,17.37,17.4,17100.0
2005-06-21 14:10:00,17.4,17.41,17.39,17.41,18300.0,17.4,17.41,17.39,17.41,18300.0
2005-06-21 14:20:00,17.39,17.43,17.39,17.43,19100.0,17.39,17.43,17.39,17.43,19100.0
2005-06-21 14:30:00,17.43,17.45,17.42,17.45,10300.0,17.43,17.45,17.42,17.45,10300.0
2005-06-21 14:40:00,17.45,17.47,17.44,17.46,15800.0,17.45,17.47,17.44,17.46,15800.0
2005-06-21 14:50:00,17.45,17.46,17.43,17.44,13500.0,17.45,17.46,17.43,17.44,13500.0
2005-06-21 15:00:00,17.44,17.44,17.35,17.35,53100.0,17.44,17.44,17.35,17.35,53100.0
2005-06-21 15:10:00,17.35,17.35,17.27,17.27,23100.0,17.35,17.35,17.27,17.27,23100.0
2005-06-21 15:20:00,17.27,17.3,17.25,17.28,42900.0,17.27,17.3,17.25,17.28,42900.0
2005-06-21 15:30:00,17.28,17.39,17.27,17.38,40300.0,17.28,17.39,17.27,17.38,40300.0
2005-06-21 15:40:00,17.39,17.41,17.38,17.38,16600.0,17.39,17.41,17.38,17.38,16600.0
2005-06-21 15:50:00,17.38,17.41,17.35,17.4,49800.0,17.38,17.41,17.35,17.4,49800.0
2005-06-22 09:30:00,17.53,17.56,17.34,17.42,50700.0,17.53,17.56,17.34,17.42,50700.0
2005-06-22 09:40:00,17.42,17.46,17.37,17.41,18700.0,17.42,17.46,17.37,17.41,18700.0
2005-06-22 09:50:00,17.42,17.43,17.31,17.34,11100.0,17.42,17.43,17.31,17.34,11100.0
2005-06-22 10:00:00,17.33,17.34,17.31,17.32,16000.0,17.33,17.34,17.31,17.32,16000.0
2005-06-22 10:10:00,17.32,17.42,17.31,17.42,9100.0,17.32,17.42,17.31,17.42,9100.0
2005-06-22 10:20:00,17.46,17.49,17.33,17.33,10900.0,17.46,17.49,17.33,17.33,10900.0
2005-06-22 10:30:00,17.3,17.4,17.28,17.34,32200.0,17.3,17.4,17.28,17.34,32200.0
2005-06-22 10:40:00,17.33,17.34,17.19,17.2,39700.0,17.33,17.34,17.19,17.2,39700.0
2005-06-22 10:50:00,17.21,17.22,17.14,17.15,12600.0,17.21,17.22,17.14,17.15,12600.0
2005-06-22 11:00:00,17.16,17.19,17.06,17.08,23800.0,17.16,17.19,17.06,17.08,23800.0
2005-06-22 11:10:00,17.08,17.14,17.07,17.13,8000.0,17.08,17.14,17.07,17.13,8000.0
2005-06-22 11:20:00,17.13,17.17,17.13,17.16,6800.0,17.13,17.17,17.13,17.16,6800.0
2005-06-22 11:30:00,17.16,17.18,17.1,17.17,9700.0,17.16,17.18,17.1,17.17,9700.0
2005-06-22 11:40:00,17.17,17.18,17.1,17.12,7000.0,17.17,17.18,17.1,17.12,7000.0
2005-06-22 11:50:00,17.1,17.12,17.06,17.06,12900.0,17.1,17.12,17.06,17.06,12900.0
2005-06-22 12:00:00,17.06,17.16,17.05,17.14,10700.0,17.06,17.16,17.05,17.14,10700.0
2005-06-22 12:10:00,17.15,17.15,17.09,17.1,9000.0,17.15,17.15,17.09,17.1,9000.0
2005-06-22 12:20:00,17.07,17.14,17.07,17.13,14800.0,17.07,17.14,17.07,17.13,14800.0
2005-06-22 12:30:00,17.13,17.18,17.1,17.1,16400.0,17.13,17.18,17.1,17.1,16400.0
2005-06-22 12:40:00,17.11,17.11,17.1,17.11,7700.0,17.11,17.11,17.1,17.11,7700.0
2005-06-22 12:50:00,17.11,17.18,17.1,17.17,13400.0,17.11,17.18,17.1,17.17,13400.0
2005-06-22 13:00:00,17.17,17.26,17.17,17.25,15200.0,17.17,17.26,17.17,17.25,15200.0
2005-06-22 13:10:00,17.25,17.28,17.23,17.25,15600.0,17.25,17.28,17.23,17.25,15600.0
2005-06-22 13:20:00,17.26,17.26,17.22,17.23,4500.0,17.26,17.26,17.22,17.23,4500.0
2005-06-22 13:30:00,17.22,17.23,17.19,17.19,4100.0,17.22,17.23,17.19,17.19,4100.0
2005-06-22 13:40:00,17.19,17.19,17.15,17.15,5800.0,17.19,17.19,17.15,17.15,5800.0
2005-06-22 13:50:00,17.16,17.16,17.06,17.1,28600.0,17.16,17.16,17.06,17.1,28600.0
2005-06-22 14:00:00,17.1,17.15,17.06,17.15,62400.0,17.1,17.15,17.06,17.15,62400.0
2005-06-22 14:10:00,17.15,17.21,17.1,17.21,28200.0,17.15,17.21,17.1,17.21,28200.0
2005-06-22 14:20:00,17.2,17.22,17.16,17.18,7000.0,17.2,17.22,17.16,17.18,7000.0
2005-06-22 14:30:00,17.17,17.21,17.14,17.2,24400.0,17.17,17.21,17.14,17.2,24400.0
2005-06-22 14:40:00,17.2,17.27,17.16,17.25,41600.0,17.2,17.27,17.16,17.25,41600.0
2005-06-22 14:50:00,17.26,17.28,17.24,17.27,18200.0,17.26,17.28,17.24,17.27,18200.0
2005-06-22 15:00:00,17.28,17.32,17.24,17.24,22900.0,17.28,17.32,17.24,17.24,22900.0
2005-06-22 15:10:00,17.26,17.27,17.25,17.25,29900.0,17.26,17.27,17.25,17.25,29900.0
2005-06-22 15:20:00,17.26,17.29,17.22,17.26,38400.0,17.26,17.29,17.22,17.26,38400.0
2005-06-22 15:30:00,17.27,17.28,17.24,17.28,30000.0,17.27,17.28,17.24,17.28,30000.0
2005-06-22 15:40:00,17.28,17.32,17.22,17.32,30600.0,17.28,17.32,17.22,17.32,30600.0
2005-06-22 15:50:00,17.32,17.35,17.28,17.31,39300.0,17.32,17.35,17.28,17.31,39300.0
2005-06-23 09:30:00,17.26,17.36,17.19,17.2,27300.0,17.26,17.36,17.19,17.2,27300.0
2005-06-23 09:40:00,17.21,17.37,17.21,17.33,24700.0,17.21,17.37,17.21,17.33,24700.0
2005-06-23 09:50:00,17.33,17.34,17.2,17.22,17600.0,17.33,17.34,17.2,17.22,17600.0
2005-06-23 10:00:00,17.22,17.23,17.14,17.19,25900.0,17.22,17.23,17.14,17.19,25900.0
2005-06-23 10:10:00,17.19,17.19,17.14,17.14,8300.0,17.19,17.19,17.14,17.14,8300.0
2005-06-23 10:20:00,17.13,17.18,17.13,17.18,14200.0,17.13,17.18,17.13,17.18,14200.0
2005-06-23 10:30:00,17.18,17.21,17.12,17.21,16600.0,17.18,17.21,17.12,17.21,16600.0
2005-06-23 10:40:00,17.21,17.26,17.21,17.25,7600.0,17.21,17.26,17.21,17.25,7600.0
2005-06-23 10:50:00,17.24,17.25,17.23,17.25,11300.0,17.24,17.25,17.23,17.25,11300.0
2005-06-23 11:00:00,17.25,17.34,17.22,17.33,15000.0,17.25,17.34,17.22,17.33,15000.0
2005-06-23 11:10:00,17.35,17.38,17.27,17.38,27200.0,17.35,17.38,17.27,17.38,27200.0
2005-06-23 11:20:00,17.37,17.46,17.35,17.37,30000.0,17.37,17.46,17.35,17.37,30000.0
2005-06-23 11:30:00,17.39,17.5,17.38,17.5,36300.0,17.39,17.5,17.38,17.5,36300.0
2005-06-23 11:40:00,17.5,17.62,17.49,17.61,33800.0,17.5,17.62,17.49,17.61,33800.0
2005-06-23 11:50:00,17.62,17.65,17.58,17.63,40600.0,17.62,17.65,17.58,17.63,40600.0
2005-06-23 12:00:00,17.62,17.62,17.52,17.52,23900.0,17.62,17.62,17.52,17.52,23900.0
2005-06-23 12:10:00,17.51,17.52,17.5,17.51,5400.0,17.51,17.52,17.5,17.51,5400.0
2005-06-23 12:20:00,17.5,17.52,17.5,17.51,8800.0,17.5,17.52,17.5,17.51,8800.0
2005-06-23 12:30:00,17.5,17.52,17.49,17.49,25100.0,17.5,17.52,17.49,17.49,25100.0
2005-06-23 12:40:00,17.5,17.58,17.49,17.55,37500.0,17.5,17.58,17.49,17.55,37500.0
2005-06-23 12:50:00,17.57,17.63,17.57,17.58,17000.0,17.57,17.63,17.57,17.58,17000.0
2005-06-23 13:00:00,17.59,17.59,17.51,17.51,5900.0,17.59,17.59,17.51,17.51,5900.0
2005-06-23 13:10:00,17.52,17.54,17.5,17.54,8000.0,17.52,17.54,17.5,17.54,8000.0
2005-06-23 13:20:00,17.54,17.55,17.52,17.52,11600.0,17.54,17.55,17.52,17.52,11600.0
2005-06-23 13:30:00,17.52,17.52,17.42,17.42,19100.0,17.52,17.52,17.42,17.42,19100.0
2005-06-23 13:40:00,17.41,17.46,17.23,17.24,17500.0,17.41,17.46,17.23,17.24,17500.0
2005-06-23 13:50:00,17.24,17.28,17.19,17.25,29000.0,17.24,17.28,17.19,17.25,29000.0
2005-06-23 14:00:00,17.25,17.3,17.25,17.25,18300.0,17.25,17.3,17.25,17.25,18300.0
2005-06-23 14:10:00,17.26,17.3,17.21,17.29,11800.0,17.26,17.3,17.21,17.29,11800.0
2005-06-23 14:20:00,17.29,17.31,17.25,17.3,29800.0,17.29,17.31,17.25,17.3,29800.0
2005-06-23 14:30:00,17.29,17.33,17.28,17.33,13700.0,17.29,17.33,17.28,17.33,13700.0
2005-06-23 14:40:00,17.32,17.34,17.3,17.34,12600.0,17.32,17.34,17.3,17.34,12600.0
2005-06-23 14:50:00,17.33,17.33,17.28,17.31,15400.0,17.33,17.33,17.28,17.31,15400.0
2005-06-23 15:00:00,17.31,17.31,17.21,17.22,22900.0,17.31,17.31,17.21,17.22,22900.0
2005-06-23 15:10:00,17.22,17.25,17.2,17.22,14000.0,17.22,17.25,17.2,17.22,14000.0
2005-06-23 15:20:00,17.23,17.23,17.17,17.17,14400.0,17.23,17.23,17.17,17.17,14400.0
2005-06-23 15:30:00,17.17,17.17,17.15,17.16,16100.0,17.17,17.17,17.15,17.16,16100.0
2005-06-23 15:40:00,17.16,17.18,17.13,17.18,20500.0,17.16,17.18,17.13,17.18,20500.0
2005-06-23 15:50:00,17.18,17.19,17.14,17.16,49700.0,17.18,17.19,17.14,17.16,49700.0
2005-06-24 09:30:00,17.06,17.12,16.61,16.75,150700.0,17.06,17.12,16.61,16.75,150700.0
2005-06-24 09:40:00,16.75,16.75,16.61,16.64,61500.0,16.75,16.75,16.61,16.64,61500.0
2005-06-24 09:50:00,16.65,16.67,16.6,16.63,42000.0,16.65,16.67,16.6,16.63,42000.0
2005-06-24 10:00:00,16.62,16.69,16.6,16.61,63800.0,16.62,16.69,16.6,16.61,63800.0
2005-06-24 10:10:00,16.6,16.62,16.5,16.51,59500.0,16.6,16.62,16.5,16.51,59500.0
2005-06-24 10:20:00,16.51,16.53,16.49,16.53,35700.0,16.51,16.53,16.49,16.53,35700.0
2005-06-24 10:30:00,16.51,16.61,16.51,16.58,56200.0,16.51,16.61,16.51,16.58,56200.0
2005-06-24 10:40:00,16.58,16.69,16.56,16.68,64000.0,16.58,16.69,16.56,16.68,64000.0
2005-06-24 10:50:00,16.67,16.67,16.5,16.51,35700.0,16.67,16.67,16.5,16.51,35700.0
2005-06-24 11:00:00,16.5,16.51,16.49,16.51,42100.0,16.5,16.51,16.49,16.51,42100.0
2005-06-24 11:10:00,16.5,16.56,16.5,16.52,38400.0,16.5,16.56,16.5,16.52,38400.0
2005-06-24 11:20:00,16.52,16.57,16.52,16.57,47400.0,16.52,16.57,16.52,16.57,47400.0
2005-06-24 11:30:00,16.57,16.61,16.57,16.6,32000.0,16.57,16.61,16.57,16.6,32000.0
2005-06-24 11:40:00,16.61,16.62,16.59,16.62,22900.0,16.61,16.62,16.59,16.62,22900.0
2005-06-24 11:50:00,16.6,16.62,16.57,16.62,18000.0,16.6,16.62,16.57,16.62,18000.0
2005-06-24 12:00:00,16.61,16.65,16.58,16.59,28100.0,16.61,16.65,16.58,16.59,28100.0
2005-06-24 12:10:00,16.59,16.64,16.58,16.6,24000.0,16.59,16.64,16.58,16.6,24000.0
2005-06-24 12:20:00,16.6,16.61,16.6,16.61,8900.0,16.6,16.61,16.6,16.61,8900.0
2005-06-24 12:30:00,16.61,16.65,16.59,16.6,43600.0,16.61,16.65,16.59,16.6,43600.0
2005-06-24 12:40:00,16.6,16.6,16.59,16.59,5700.0,16.6,16.6,16.59,16.59,5700.0
2005-06-24 12:50:00,16.58,16.61,16.58,16.59,9800.0,16.58,16.61,16.58,16.59,9800.0
2005-06-24 13:00:00,16.59,16.59,16.52,16.56,26000.0,16.59,16.59,16.52,16.56,26000.0
2005-06-24 13:10:00,16.56,16.64,16.56,16.64,26000.0,16.56,16.64,16.56,16.64,26000.0
2005-06-24 13:20:00,16.64,16.65,16.6,16.6,18500.0,16.64,16.65,16.6,16.6,18500.0
2005-06-24 13:30:00,16.6,16.64,16.58,16.63,40200.0,16.6,16.64,16.58,16.63,40200.0
2005-06-24 13:40:00,16.61,16.63,16.58,16.61,21200.0,16.61,16.63,16.58,16.61,21200.0
2005-06-24 13:50:00,16.6,16.64,16.6,16.64,42800.0,16.6,16.64,16.6,16.64,42800.0
2005-06-24 14:00:00,16.64,16.64,16.62,16.63,8300.0,16.64,16.64,16.62,16.63,8300.0
2005-06-24 14:10:00,16.63,16.69,16.63,16.69,12900.0,16.63,16.69,16.63,16.69,12900.0
2005-06-24 14:20:00,16.7,16.72,16.67,16.72,9800.0,16.7,16.72,16.67,16.72,9800.0
2005-06-24 14:30:00,16.71,16.75,16.71,16.74,14200.0,16.71,16.75,16.71,16.74,14200.0
2005-06-24 14:40:00,16.74,16.86,16.72,16.84,66700.0,16.74,16.86,16.72,16.84,66700.0
2005-06-24 14:50:00,16.84,16.85,16.83,16.85,36900.0,16.84,16.85,16.83,16.85,36900.0
2005-06-24 15:00:00,16.84,16.84,16.83,16.83,30500.0,16.84,16.84,16.83,16.83,30500.0
2005-06-24 15:10:00,16.84,16.88,16.82,16.87,43000.0,16.84,16.88,16.82,16.87,43000.0
2005-06-24 15:20:00,16.88,16.88,16.86,16.88,15200.0,16.88,16.88,16.86,16.88,15200.0
2005-06-24 15:30:00,16.88,16.93,16.83,16.88,78600.0,16.88,16.93,16.83,16.88,78600.0
2005-06-24 15:40:00,16.88,16.89,16.86,16.89,47000.0,16.88,16.89,16.86,16.89,47000.0
2005-06-24 15:50:00,16.89,16.9,16.77,16.78,75900.0,16.89,16.9,16.77,16.78,75900.0
2005-06-27 09:30:00,16.68,16.8,16.65,16.66,30600.0,16.68,16.8,16.65,16.66,30600.0
2005-06-27 09:40:00,16.68,16.75,16.62,16.67,19600.0,16.68,16.75,16.62,16.67,19600.0
2005-06-27 09:50:00,16.67,16.78,16.67,16.75,12500.0,16.67,16.78,16.67,16.75,12500.0
2005-06-27 10:00:00,16.75,16.76,16.6,16.6,15600.0,16.75,16.76,16.6,16.6,15600.0
2005-06-27 10:10:00,16.61,16.61,16.5,16.57,13000.0,16.61,16.61,16.5,16.57,13000.0
2005-06-27 10:20:00,16.57,16.57,16.5,16.5,8400.0,16.57,16.57,16.5,16.5,8400.0
2005-06-27 10:30:00,16.48,16.57,16.46,16.54,23900.0,16.48,16.57,16.46,16.54,23900.0
2005-06-27 10:40:00,16.54,16.58,16.52,16.53,6100.0,16.54,16.58,16.52,16.53,6100.0
2005-06-27 10:50:00,16.54,16.54,16.45,16.51,13200.0,16.54,16.54,16.45,16.51,13200.0
2005-06-27 11:00:00,16.51,16.54,16.49,16.51,14500.0,16.51,16.54,16.49,16.51,14500.0
2005-06-27 11:10:00,16.52,16.61,16.51,16.61,6800.0,16.52,16.61,16.51,16.61,6800.0
2005-06-27 11:20:00,16.61,16.63,16.59,16.61,4500.0,16.61,16.63,16.59,16.61,4500.0
2005-06-27 11:30:00,16.61,16.61,16.53,16.53,9800.0,16.61,16.61,16.53,16.53,9800.0
2005-06-27 11:40:00,16.53,16.58,16.51,16.57,8100.0,16.53,16.58,16.51,16.57,8100.0
2005-06-27 11:50:00,16.57,16.59,16.56,16.57,3400.0,16.57,16.59,16.56,16.57,3400.0
2005-06-27 12:00:00,16.59,16.63,16.56,16.57,10400.0,16.59,16.63,16.56,16.57,10400.0
2005-06-27 12:10:00,16.58,16.59,16.57,16.57,7000.0,16.58,16.59,16.57,16.57,7000.0
2005-06-27 12:20:00,16.57,16.58,16.56,16.58,2100.0,16.57,16.58,16.56,16.58,2100.0
2005-06-27 12:30:00,16.58,16.58,16.57,16.58,1900.0,16.58,16.58,16.57,16.58,1900.0
2005-06-27 12:40:00,16.57,16.58,16.56,16.56,3400.0,16.57,16.58,16.56,16.56,3400.0
2005-06-27 12:50:00,16.55,16.56,16.52,16.53,2500.0,16.55,16.56,16.52,16.53,2500.0
2005-06-27 13:00:00,16.52,16.52,16.44,16.5,17000.0,16.52,16.52,16.44,16.5,17000.0
2005-06-27 13:10:00,16.49,16.5,16.49,16.5,2500.0,16.49,16.5,16.49,16.5,2500.0
2005-06-27 13:20:00,16.5,16.56,16.5,16.56,4400.0,16.5,16.56,16.5,16.56,4400.0
2005-06-27 13:30:00,16.56,16.6,16.55,16.59,15300.0,16.56,16.6,16.55,16.59,15300.0
2005-06-27 13:40:00,16.58,16.58,16.51,16.52,7500.0,16.58,16.58,16.51,16.52,7500.0
2005-06-27 13:50:00,16.51,16.51,16.49,16.49,5400.0,16.51,16.51,16.49,16.49,5400.0
2005-06-27 14:00:00,16.49,16.49,16.44,16.47,10100.0,16.49,16.49,16.44,16.47,10100.0
2005-06-27 14:10:00,16.48,16.49,16.47,16.47,7400.0,16.48,16.49,16.47,16.47,7400.0
2005-06-27 14:20:00,16.48,16.49,16.47,16.49,4300.0,16.48,16.49,16.47,16.49,4300.0
2005-06-27 14:30:00,16.48,16.5,16.48,16.48,15700.0,16.48,16.5,16.48,16.48,15700.0
2005-06-27 14:40:00,16.48,16.54,16.48,16.52,17000.0,16.48,16.54,16.48,16.52,17000.0
2005-06-27 14:50:00,16.52,16.53,16.51,16.52,9900.0,16.52,16.53,16.51,16.52,9900.0
2005-06-27 15:00:00,16.52,16.54,16.5,16.54,13000.0,16.52,16.54,16.5,16.54,13000.0
2005-06-27 15:10:00,16.54,16.59,16.53,16.58,20800.0,16.54,16.59,16.53,16.58,20800.0
2005-06-27 15:20:00,16.59,16.61,16.58,16.59,21500.0,16.59,16.61,16.58,16.59,21500.0
2005-06-27 15:30:00,16.58,16.59,16.57,16.58,8300.0,16.58,16.59,16.57,16.58,8300.0
2005-06-27 15:40:00,16.57,16.57,16.51,16.52,29800.0,16.57,16.57,16.51,16.52,29800.0
2005-06-27 15:50:00,16.52,16.62,16.52,16.61,64400.0,16.52,16.62,16.52,16.61,64400.0
2005-06-28 09:30:00,16.6,16.68,16.51,16.6,27500.0,16.6,16.68,16.51,16.6,27500.0
2005-06-28 09:40:00,16.62,16.75,16.62,16.73,7700.0,16.62,16.75,16.62,16.73,7700.0
2005-06-28 09:50:00,16.72,16.73,16.62,16.65,7300.0,16.72,16.73,16.62,16.65,7300.0
2005-06-28 10:00:00,16.66,16.73,16.66,16.69,6200.0,16.66,16.73,16.66,16.69,6200.0
2005-06-28 10:10:00,16.69,16.71,16.68,16.69,5000.0,16.69,16.71,16.68,16.69,5000.0
2005-06-28 10:20:00,16.69,16.71,16.64,16.64,3600.0,16.69,16.71,16.64,16.64,3600.0
2005-06-28 10:30:00,16.65,16.66,16.64,16.65,3500.0,16.65,16.66,16.64,16.65,3500.0
2005-06-28 10:40:00,16.66,16.66,16.65,16.66,3700.0,16.66,16.66,16.65,16.66,3700.0
2005-06-28 10:50:00,16.66,16.67,16.62,16.62,19300.0,16.66,16.67,16.62,16.62,19300.0
2005-06-28 11:00:00,16.64,16.72,16.63,16.72,4100.0,16.64,16.72,16.63,16.72,4100.0
2005-06-28 11:10:00,16.71,16.73,16.69,16.69,7400.0,16.71,16.73,16.69,16.69,7400.0
2005-06-28 11:20:00,16.7,16.77,16.69,16.75,9600.0,16.7,16.77,16.69,16.75,9600.0
2005-06-28 11:30:00,16.75,16.79,16.75,16.77,4100.0,16.75,16.79,16.75,16.77,4100.0
2005-06-28 11:40:00,16.77,16.82,16.76,16.76,22000.0,16.77,16.82,16.76,16.76,22000.0
2005-06-28 11:50:00,16.78,16.79,16.77,16.77,3900.0,16.78,16.79,16.77,16.77,3900.0
2005-06-28 12:00:00,16.77,16.81,16.77,16.79,9700.0,16.77,16.81,16.77,16.79,9700.0
2005-06-28 12:10:00,16.79,16.81,16.75,16.75,2400.0,16.79,16.81,16.75,16.75,2400.0
2005-06-28 12:20:00,16.75,16.77,16.71,16.72,6000.0,16.75,16.77,16.71,16.72,6000.0
2005-06-28 12:30:00,16.73,16.73,16.72,16.73,2600.0,16.73,16.73,16.72,16.73,2600.0
2005-06-28 12:40:00,16.72,16.74,16.72,16.74,3500.0,16.72,16.74,16.72,16.74,3500.0
2005-06-28 12:50:00,16.73,16.74,16.7,16.7,10200.0,16.73,16.74,16.7,16.7,10200.0
2005-06-28 13:00:00,16.72,16.72,16.7,16.72,6900.0,16.72,16.72,16.7,16.72,6900.0
2005-06-28 13:10:00,16.73,16.74,16.72,16.73,10200.0,16.73,16.74,16.72,16.73,10200.0
2005-06-28 13:20:00,16.73,16.73,16.71,16.73,6400.0,16.73,16.73,16.71,16.73,6400.0
2005-06-28 13:30:00,16.73,16.73,16.7,16.7,1900.0,16.73,16.73,16.7,16.7,1900.0
2005-06-28 13:40:00,16.7,16.76,16.7,16.76,17400.0,16.7,16.76,16.7,16.76,17400.0
2005-06-28 13:50:00,16.76,16.78,16.75,16.75,6000.0,16.76,16.78,16.75,16.75,6000.0
2005-06-28 14:00:00,16.75,16.79,16.73,16.76,17500.0,16.75,16.79,16.73,16.76,17500.0
2005-06-28 14:10:00,16.76,16.77,16.76,16.77,3000.0,16.76,16.77,16.76,16.77,3000.0
2005-06-28 14:20:00,16.77,16.77,16.76,16.77,2900.0,16.77,16.77,16.76,16.77,2900.0
2005-06-28 14:30:00,16.76,16.79,16.76,16.78,3900.0,16.76,16.79,16.76,16.78,3900.0
2005-06-28 14:40:00,16.78,16.84,16.78,16.83,8900.0,16.78,16.84,16.78,16.83,8900.0
2005-06-28 14:50:00,16.83,16.86,16.83,16.84,8100.0,16.83,16.86,16.83,16.84,8100.0
2005-06-28 15:00:00,16.84,16.87,16.83,16.87,5000.0,16.84,16.87,16.83,16.87,5000.0
2005-06-28 15:10:00,16.87,16.87,16.83,16.84,5600.0,16.87,16.87,16.83,16.84,5600.0
2005-06-28 15:20:00,16.84,16.85,16.82,16.83,6100.0,16.84,16.85,16.82,16.83,6100.0
2005-06-28 15:30:00,16.82,16.84,16.81,16.81,15100.0,16.82,16.84,16.81,16.81,15100.0
2005-06-28 15:40:00,16.82,16.83,16.77,16.82,16000.0,16.82,16.83,16.77,16.82,16000.0
2005-06-28 15:50:00,16.81,16.85,16.8,16.8,44100.0,16.81,16.85,16.8,16.8,44100.0
2005-06-29 09:30:00,16.76,16.9,16.7,16.8,39500.0,16.76,16.9,16.7,16.8,39500.0
2005-06-29 09:40:00,16.79,16.81,16.74,16.77,14300.0,16.79,16.81,16.74,16.77,14300.0
2005-06-29 09:50:00,16.78,16.81,16.75,16.75,6500.0,16.78,16.81,16.75,16.75,6500.0
2005-06-29 10:00:00,16.75,16.77,16.73,16.73,19800.0,16.75,16.77,16.73,16.73,19800.0
2005-06-29 10:10:00,16.73,16.74,16.64,16.64,13000.0,16.73,16.74,16.64,16.64,13000.0
2005-06-29 10:20:00,16.65,16.72,16.64,16.68,9600.0,16.65,16.72,16.64,16.68,9600.0
2005-06-29 10:30:00,16.68,16.79,16.68,16.71,15600.0,16.68,16.79,16.68,16.71,15600.0
2005-06-29 10:40:00,16.72,16.8,16.72,16.8,4500.0,16.72,16.8,16.72,16.8,4500.0
2005-06-29 10:50:00,16.8,16.83,16.79,16.79,6600.0,16.8,16.83,16.79,16.79,6600.0
2005-06-29 11:00:00,16.79,16.84,16.76,16.78,16700.0,16.79,16.84,16.76,16.78,16700.0
2005-06-29 11:10:00,16.78,16.83,16.76,16.82,4200.0,16.78,16.83,16.76,16.82,4200.0
2005-06-29 11:20:00,16.81,16.85,16.79,16.85,12300.0,16.81,16.85,16.79,16.85,12300.0
2005-06-29 11:30:00,16.84,16.85,16.82,16.84,4100.0,16.84,16.85,16.82,16.84,4100.0
2005-06-29 11:40:00,16.85,16.85,16.84,16.84,5000.0,16.85,16.85,16.84,16.84,5000.0
2005-06-29 11:50:00,16.83,16.85,16.83,16.85,3600.0,16.83,16.85,16.83,16.85,3600.0
2005-06-29 12:00:00,16.84,16.84,16.82,16.84,3400.0,16.84,16.84,16.82,16.84,3400.0
2005-06-29 12:10:00,16.84,16.87,16.84,16.86,38600.0,16.84,16.87,16.84,16.86,38600.0
2005-06-29 12:20:00,16.85,16.86,16.84,16.86,58500.0,16.85,16.86,16.84,16.86,58500.0
2005-06-29 12:30:00,16.85,16.87,16.84,16.85,64300.0,16.85,16.87,16.84,16.85,64300.0
2005-06-29 12:40:00,16.87,16.89,16.86,16.88,2100.0,16.87,16.89,16.86,16.88,2100.0
2005-06-29 12:50:00,16.88,16.88,16.87,16.87,2200.0,16.88,16.88,16.87,16.87,2200.0
2005-06-29 13:00:00,16.88,16.92,16.88,16.9,8200.0,16.88,16.92,16.88,16.9,8200.0
2005-06-29 13:10:00,16.89,16.89,16.88,16.89,3000.0,16.89,16.89,16.88,16.89,3000.0
2005-06-29 13:20:00,16.89,16.9,16.89,16.89,4500.0,16.89,16.9,16.89,16.89,4500.0
2005-06-29 13:30:00,16.9,16.92,16.85,16.9,80100.0,16.9,16.92,16.85,16.9,80100.0
2005-06-29 13:40:00,16.9,17.0,16.89,16.9,96500.0,16.9,17.0,16.89,16.9,96500.0
2005-06-29 13:50:00,16.89,16.9,16.85,16.86,8800.0,16.89,16.9,16.85,16.86,8800.0
2005-06-29 14:00:00,16.86,16.91,16.83,16.89,9900.0,16.86,16.91,16.83,16.89,9900.0
2005-06-29 14:10:00,16.92,16.92,16.85,16.85,31600.0,16.92,16.92,16.85,16.85,31600.0
2005-06-29 14:20:00,16.85,16.87,16.85,16.87,1500.0,16.85,16.87,16.85,16.87,1500.0
2005-06-29 14:30:00,16.87,16.9,16.86,16.88,7400.0,16.87,16.9,16.86,16.88,7400.0
2005-06-29 14:40:00,16.89,16.9,16.87,16.87,12000.0,16.89,16.9,16.87,16.87,12000.0
2005-06-29 14:50:00,16.88,16.88,16.83,16.87,37200.0,16.88,16.88,16.83,16.87,37200.0
2005-06-29 15:00:00,16.87,16.92,16.86,16.92,9500.0,16.87,16.92,16.86,16.92,9500.0
2005-06-29 15:10:00,16.91,16.92,16.89,16.89,4800.0,16.91,16.92,16.89,16.89,4800.0
2005-06-29 15:20:00,16.89,16.9,16.85,16.88,7600.0,16.89,16.9,16.85,16.88,7600.0
2005-06-29 15:30:00,16.89,16.9,16.87,16.87,4600.0,16.89,16.9,16.87,16.87,4600.0
2005-06-29 15:40:00,16.88,16.9,16.87,16.9,22600.0,16.88,16.9,16.87,16.9,22600.0
2005-06-29 15:50:00,16.9,16.9,16.88,16.9,51700.0,16.9,16.9,16.88,16.9,51700.0
2005-06-30 09:30:00,17.13,17.18,17.0,17.03,68900.0,17.13,17.18,17.0,17.03,68900.0
2005-06-30 09:40:00,17.0,17.03,17.0,17.01,10600.0,17.0,17.03,17.0,17.01,10600.0
2005-06-30 09:50:00,17.0,17.03,16.99,17.02,15300.0,17.0,17.03,16.99,17.02,15300.0
2005-06-30 10:00:00,17.03,17.08,17.02,17.05,41900.0,17.03,17.08,17.02,17.05,41900.0
2005-06-30 10:10:00,17.03,17.03,16.95,16.96,8400.0,17.03,17.03,16.95,16.96,8400.0
2005-06-30 10:20:00,16.96,16.98,16.91,16.97,21200.0,16.96,16.98,16.91,16.97,21200.0
2005-06-30 10:30:00,16.97,16.99,16.96,16.96,2600.0,16.97,16.99,16.96,16.96,2600.0
2005-06-30 10:40:00,16.97,16.98,16.93,16.97,12800.0,16.97,16.98,16.93,16.97,12800.0
2005-06-30 10:50:00,16.96,16.96,16.92,16.92,7300.0,16.96,16.96,16.92,16.92,7300.0
2005-06-30 11:00:00,16.92,16.92,16.83,16.89,13800.0,16.92,16.92,16.83,16.89,13800.0
2005-06-30 11:10:00,16.89,16.89,16.81,16.84,5200.0,16.89,16.89,16.81,16.84,5200.0
2005-06-30 11:20:00,16.84,16.9,16.83,16.9,16400.0,16.84,16.9,16.83,16.9,16400.0
2005-06-30 11:30:00,16.91,17.0,16.91,17.0,5800.0,16.91,17.0,16.91,17.0,5800.0
2005-06-30 11:40:00,17.0,17.0,16.97,16.98,13900.0,17.0,17.0,16.97,16.98,13900.0
2005-06-30 11:50:00,16.99,16.99,16.96,16.96,11600.0,16.99,16.99,16.96,16.96,11600.0
2005-06-30 12:00:00,16.97,16.97,16.94,16.94,3700.0,16.97,16.97,16.94,16.94,3700.0
2005-06-30 12:10:00,16.94,16.95,16.94,16.95,2200.0,16.94,16.95,16.94,16.95,2200.0
2005-06-30 12:20:00,16.95,16.95,16.88,16.88,3700.0,16.95,16.95,16.88,16.88,3700.0
2005-06-30 12:30:00,16.91,16.91,16.83,16.83,1700.0,16.91,16.91,16.83,16.83,1700.0
2005-06-30 12:40:00,16.83,16.83,16.82,16.82,6000.0,16.83,16.83,16.82,16.82,6000.0
2005-06-30 12:50:00,16.82,16.85,16.81,16.82,7600.0,16.82,16.85,16.81,16.82,7600.0
2005-06-30 13:00:00,16.82,16.83,16.8,16.82,16500.0,16.82,16.83,16.8,16.82,16500.0
2005-06-30 13:10:00,16.81,16.83,16.79,16.8,9100.0,16.81,16.83,16.79,16.8,9100.0
2005-06-30 13:20:00,16.8,16.8,16.77,16.77,5600.0,16.8,16.8,16.77,16.77,5600.0
2005-06-30 13:30:00,16.76,16.83,16.75,16.83,25200.0,16.76,16.83,16.75,16.83,25200.0
2005-06-30 13:40:00,16.83,16.88,16.81,16.88,26600.0,16.83,16.88,16.81,16.88,26600.0
2005-06-30 13:50:00,16.87,16.91,16.86,16.91,14000.0,16.87,16.91,16.86,16.91,14000.0
2005-06-30 14:00:00,16.91,16.94,16.9,16.94,24500.0,16.91,16.94,16.9,16.94,24500.0
2005-06-30 14:10:00,16.94,16.96,16.9,16.95,39700.0,16.94,16.96,16.9,16.95,39700.0
2005-06-30 14:20:00,16.93,16.95,16.8,16.83,22600.0,16.93,16.95,16.8,16.83,22600.0
2005-06-30 14:30:00,16.85,16.9,16.78,16.78,31200.0,16.85,16.9,16.78,16.78,31200.0
2005-06-30 14:40:00,16.78,16.8,16.74,16.74,15900.0,16.78,16.8,16.74,16.74,15900.0
2005-06-30 14:50:00,16.74,16.82,16.74,16.8,19900.0,16.74,16.82,16.74,16.8,19900.0
2005-06-30 15:00:00,16.81,16.82,16.76,16.8,26100.0,16.81,16.82,16.76,16.8,26100.0
2005-06-30 15:10:00,16.8,16.83,16.77,16.83,20200.0,16.8,16.83,16.77,16.83,20200.0
2005-06-30 15:20:00,16.83,16.83,16.79,16.81,32100.0,16.83,16.83,16.79,16.81,32100.0
2005-06-30 15:30:00,16.82,16.82,16.74,16.77,26100.0,16.82,16.82,16.74,16.77,26100.0
2005-06-30 15:40:00,16.75,16.77,16.63,16.63,62800.0,16.75,16.77,16.63,16.63,62800.0
2005-06-30 15:50:00,16.65,16.71,16.59,16.63,146400.0,16.65,16.71,16.59,16.63,146400.0
2005-07-01 09:30:00,16.53,16.71,16.5,16.52,40400.0,16.53,16.71,16.5,16.52,40400.0
2005-07-01 09:40:00,16.57,16.58,16.5,16.56,24800.0,16.57,16.58,16.5,16.56,24800.0
2005-07-01 09:50:00,16.56,16.64,16.55,16.58,65400.0,16.56,16.64,16.55,16.58,65400.0
2005-07-01 10:00:00,16.59,16.76,16.59,16.66,48200.0,16.59,16.76,16.59,16.66,48200.0
2005-07-01 10:10:00,16.66,16.66,16.5,16.57,78800.0,16.66,16.66,16.5,16.57,78800.0
2005-07-01 10:20:00,16.57,16.8,16.57,16.8,30400.0,16.57,16.8,16.57,16.8,30400.0
2005-07-01 10:30:00,16.8,16.84,16.73,16.76,20600.0,16.8,16.84,16.73,16.76,20600.0
2005-07-01 10:40:00,16.75,16.78,16.71,16.76,5600.0,16.75,16.78,16.71,16.76,5600.0
2005-07-01 10:50:00,16.76,16.79,16.76,16.78,7000.0,16.76,16.79,16.76,16.78,7000.0
2005-07-01 11:00:00,16.79,16.79,16.73,16.77,7900.0,16.79,16.79,16.73,16.77,7900.0
2005-07-01 11:10:00,16.78,16.85,16.78,16.84,7600.0,16.78,16.85,16.78,16.84,7600.0
2005-07-01 11:20:00,16.84,16.9,16.84,16.87,16000.0,16.84,16.9,16.84,16.87,16000.0
2005-07-01 11:30:00,16.87,16.87,16.82,16.82,10200.0,16.87,16.87,16.82,16.82,10200.0
2005-07-01 11:40:00,16.82,16.86,16.82,16.83,9800.0,16.82,16.86,16.82,16.83,9800.0
2005-07-01 11:50:00,16.83,16.83,16.73,16.73,8900.0,16.83,16.83,16.73,16.73,8900.0
2005-07-01 12:00:00,16.73,16.76,16.64,16.64,7900.0,16.73,16.76,16.64,16.64,7900.0
2005-07-01 12:10:00,16.64,16.66,16.64,16.65,6400.0,16.64,16.66,16.64,16.65,6400.0
2005-07-01 12:20:00,16.65,16.66,16.64,16.64,5900.0,16.65,16.66,16.64,16.64,5900.0
2005-07-01 12:30:00,16.63,16.68,16.63,16.64,9700.0,16.63,16.68,16.63,16.64,9700.0
2005-07-01 12:40:00,16.64,16.64,16.6,16.6,7800.0,16.64,16.64,16.6,16.6,7800.0
2005-07-01 12:50:00,16.6,16.64,16.54,16.54,21000.0,16.6,16.64,16.54,16.54,21000.0
2005-07-01 13:00:00,16.56,16.57,16.52,16.55,13800.0,16.56,16.57,16.52,16.55,13800.0
2005-07-01 13:10:00,16.55,16.57,16.54,16.55,5900.0,16.55,16.57,16.54,16.55,5900.0
2005-07-01 13:20:00,16.55,16.58,16.54,16.56,8500.0,16.55,16.58,16.54,16.56,8500.0
2005-07-01 13:30:00,16.55,16.56,16.52,16.54,11000.0,16.55,16.56,16.52,16.54,11000.0
2005-07-01 13:40:00,16.54,16.54,16.51,16.53,8800.0,16.54,16.54,16.51,16.53,8800.0
2005-07-01 13:50:00,16.52,16.53,16.51,16.53,10000.0,16.52,16.53,16.51,16.53,10000.0
2005-07-01 14:00:00,16.53,16.55,16.5,16.51,8900.0,16.53,16.55,16.5,16.51,8900.0
2005-07-01 14:10:00,16.52,16.52,16.5,16.51,12100.0,16.52,16.52,16.5,16.51,12100.0
2005-07-01 14:20:00,16.51,16.52,16.5,16.51,5700.0,16.51,16.52,16.5,16.51,5700.0
2005-07-01 14:30:00,16.5,16.54,16.49,16.53,14000.0,16.5,16.54,16.49,16.53,14000.0
2005-07-01 14:40:00,16.53,16.57,16.52,16.56,15900.0,16.53,16.57,16.52,16.56,15900.0
2005-07-01 14:50:00,16.56,16.59,16.56,16.58,9100.0,16.56,16.59,16.56,16.58,9100.0
2005-07-01 15:00:00,16.57,16.59,16.55,16.57,13500.0,16.57,16.59,16.55,16.57,13500.0
2005-07-01 15:10:00,16.57,16.59,16.57,16.58,5500.0,16.57,16.59,16.57,16.58,5500.0
2005-07-01 15:20:00,16.58,16.6,16.58,16.58,10200.0,16.58,16.6,16.58,16.58,10200.0
2005-07-01 15:30:00,16.58,16.6,16.58,16.58,12400.0,16.58,16.6,16.58,16.58,12400.0
2005-07-01 15:40:00,16.58,16.6,16.57,16.59,12400.0,16.58,16.6,16.57,16.59,12400.0
2005-07-01 15:50:00,16.59,16.66,16.57,16.66,57800.0,16.59,16.66,16.57,16.66,57800.0
2005-07-05 09:30:00,16.65,16.65,16.42,16.5,28900.0,16.65,16.65,16.42,16.5,28900.0
2005-07-05 09:40:00,16.49,16.59,16.48,16.59,13100.0,16.49,16.59,16.48,16.59,13100.0
2005-07-05 09:50:00,16.57,16.57,16.5,16.5,6700.0,16.57,16.57,16.5,16.5,6700.0
2005-07-05 10:00:00,16.5,16.62,16.48,16.62,14300.0,16.5,16.62,16.48,16.62,14300.0
2005-07-05 10:10:00,16.64,16.72,16.63,16.7,14400.0,16.64,16.72,16.63,16.7,14400.0
2005-07-05 10:20:00,16.71,16.76,16.7,16.76,10700.0,16.71,16.76,16.7,16.76,10700.0
2005-07-05 10:30:00,16.78,16.82,16.78,16.8,12900.0,16.78,16.82,16.78,16.8,12900.0
2005-07-05 10:40:00,16.79,16.8,16.73,16.74,41600.0,16.79,16.8,16.73,16.74,41600.0
2005-07-05 10:50:00,16.74,16.74,16.63,16.67,38300.0,16.74,16.74,16.63,16.67,38300.0
2005-07-05 11:00:00,16.68,16.7,16.56,16.56,35400.0,16.68,16.7,16.56,16.56,35400.0
2005-07-05 11:10:00,16.55,16.55,16.49,16.49,51900.0,16.55,16.55,16.49,16.49,51900.0
2005-07-05 11:20:00,16.49,16.63,16.42,16.42,67800.0,16.49,16.63,16.42,16.42,67800.0
2005-07-05 11:30:00,16.43,16.52,16.42,16.52,20700.0,16.43,16.52,16.42,16.52,20700.0
2005-07-05 11:40:00,16.53,16.53,16.5,16.51,12500.0,16.53,16.53,16.5,16.51,12500.0
2005-07-05 11:50:00,16.52,16.56,16.51,16.56,12500.0,16.52,16.56,16.51,16.56,12500.0
2005-07-05 12:00:00,16.55,16.65,16.55,16.65,13200.0,16.55,16.65,16.55,16.65,13200.0
2005-07-05 12:10:00,16.65,16.71,16.64,16.64,12000.0,16.65,16.71,16.64,16.64,12000.0
2005-07-05 12:20:00,16.64,16.75,16.64,16.73,18900.0,16.64,16.75,16.64,16.73,18900.0
2005-07-05 12:30:00,16.73,16.83,16.71,16.82,25800.0,16.73,16.83,16.71,16.82,25800.0
2005-07-05 12:40:00,16.82,16.82,16.79,16.81,9600.0,16.82,16.82,16.79,16.81,9600.0
2005-07-05 12:50:00,16.81,16.83,16.79,16.8,11000.0,16.81,16.83,16.79,16.8,11000.0
2005-07-05 13:00:00,16.8,16.83,16.77,16.8,9600.0,16.8,16.83,16.77,16.8,9600.0
2005-07-05 13:10:00,16.81,16.83,16.76,16.78,62400.0,16.81,16.83,16.76,16.78,62400.0
2005-07-05 13:20:00,16.77,16.8,16.77,16.8,7800.0,16.77,16.8,16.77,16.8,7800.0
2005-07-05 13:30:00,16.8,16.8,16.77,16.78,7100.0,16.8,16.8,16.77,16.78,7100.0
2005-07-05 13:40:00,16.78,16.82,16.78,16.81,9900.0,16.78,16.82,16.78,16.81,9900.0
2005-07-05 13:50:00,16.82,16.85,16.81,16.82,7900.0,16.82,16.85,16.81,16.82,7900.0
2005-07-05 14:00:00,16.82,16.85,16.81,16.85,8900.0,16.82,16.85,16.81,16.85,8900.0
2005-07-05 14:10:00,16.85,16.86,16.83,16.85,4000.0,16.85,16.86,16.83,16.85,4000.0
2005-07-05 14:20:00,16.85,16.85,16.81,16.84,9100.0,16.85,16.85,16.81,16.84,9100.0
2005-07-05 14:30:00,16.84,16.84,16.81,16.82,4700.0,16.84,16.84,16.81,16.82,4700.0
2005-07-05 14:40:00,16.83,16.83,16.81,16.83,5500.0,16.83,16.83,16.81,16.83,5500.0
2005-07-05 14:50:00,16.82,16.82,16.81,16.81,3500.0,16.82,16.82,16.81,16.81,3500.0
2005-07-05 15:00:00,16.82,16.82,16.81,16.81,11600.0,16.82,16.82,16.81,16.81,11600.0
2005-07-05 15:10:00,16.82,16.82,16.81,16.81,8800.0,16.82,16.82,16.81,16.81,8800.0
2005-07-05 15:20:00,16.82,16.83,16.81,16.82,17700.0,16.82,16.83,16.81,16.82,17700.0
2005-07-05 15:30:00,16.82,16.83,16.79,16.83,32500.0,16.82,16.83,16.79,16.83,32500.0
2005-07-05 15:40:00,16.83,16.85,16.82,16.84,18800.0,16.83,16.85,16.82,16.84,18800.0
2005-07-05 15:50:00,16.83,16.85,16.82,16.84,44000.0,16.83,16.85,16.82,16.84,44000.0
2005-07-06 09:30:00,16.88,16.91,16.72,16.72,20600.0,16.88,16.91,16.72,16.72,20600.0
2005-07-06 09:40:00,16.72,16.75,16.67,16.68,11900.0,16.72,16.75,16.67,16.68,11900.0
2005-07-06 09:50:00,16.7,16.9,16.64,16.66,7300.0,16.7,16.9,16.64,16.66,7300.0
2005-07-06 10:00:00,16.66,16.75,16.64,16.7,10900.0,16.66,16.75,16.64,16.7,10900.0
2005-07-06 10:10:00,16.72,16.72,16.67,16.67,7200.0,16.72,16.72,16.67,16.67,7200.0
2005-07-06 10:20:00,16.68,16.69,16.66,16.66,16400.0,16.68,16.69,16.66,16.66,16400.0
2005-07-06 10:30:00,16.66,16.68,16.65,16.68,4300.0,16.66,16.68,16.65,16.68,4300.0
2005-07-06 10:40:00,16.71,16.73,16.71,16.72,4500.0,16.71,16.73,16.71,16.72,4500.0
2005-07-06 10:50:00,16.72,16.77,16.71,16.75,6700.0,16.72,16.77,16.71,16.75,6700.0
2005-07-06 11:00:00,16.76,16.77,16.7,16.71,12100.0,16.76,16.77,16.7,16.71,12100.0
2005-07-06 11:10:00,16.72,16.72,16.68,16.68,3900.0,16.72,16.72,16.68,16.68,3900.0
2005-07-06 11:20:00,16.68,16.7,16.68,16.68,2600.0,16.68,16.7,16.68,16.68,2600.0
2005-07-06 11:30:00,16.7,16.72,16.7,16.71,1800.0,16.7,16.72,16.7,16.71,1800.0
2005-07-06 11:40:00,16.72,16.72,16.66,16.72,6300.0,16.72,16.72,16.66,16.72,6300.0
2005-07-06 11:50:00,16.73,16.75,16.72,16.72,7900.0,16.73,16.75,16.72,16.72,7900.0
2005-07-06 12:00:00,16.73,16.78,16.71,16.76,11000.0,16.73,16.78,16.71,16.76,11000.0
2005-07-06 12:10:00,16.77,16.77,16.74,16.76,2600.0,16.77,16.77,16.74,16.76,2600.0
2005-07-06 12:20:00,16.76,16.77,16.75,16.75,17700.0,16.76,16.77,16.75,16.75,17700.0
2005-07-06 12:30:00,16.76,16.77,16.75,16.76,6600.0,16.76,16.77,16.75,16.76,6600.0
2005-07-06 12:40:00,16.76,16.76,16.75,16.75,2700.0,16.76,16.76,16.75,16.75,2700.0
2005-07-06 12:50:00,16.78,16.8,16.77,16.79,7400.0,16.78,16.8,16.77,16.79,7400.0
2005-07-06 13:00:00,16.79,16.8,16.76,16.76,18600.0,16.79,16.8,16.76,16.76,18600.0
2005-07-06 13:10:00,16.77,16.8,16.76,16.79,10400.0,16.77,16.8,16.76,16.79,10400.0
2005-07-06 13:20:00,16.79,16.8,16.77,16.77,4900.0,16.79,16.8,16.77,16.77,4900.0
2005-07-06 13:30:00,16.77,16.81,16.77,16.77,8400.0,16.77,16.81,16.77,16.77,8400.0
2005-07-06 13:40:00,16.77,16.78,16.76,16.76,2500.0,16.77,16.78,16.76,16.76,2500.0
2005-07-06 13:50:00,16.76,16.77,16.76,16.77,15000.0,16.76,16.77,16.76,16.77,15000.0
2005-07-06 14:00:00,16.77,16.84,16.76,16.84,15300.0,16.77,16.84,16.76,16.84,15300.0
2005-07-06 14:10:00,16.85,16.86,16.84,16.85,13600.0,16.85,16.86,16.84,16.85,13600.0
2005-07-06 14:20:00,16.85,16.85,16.81,16.83,10500.0,16.85,16.85,16.81,16.83,10500.0
2005-07-06 14:30:00,16.82,16.83,16.76,16.77,21600.0,16.82,16.83,16.76,16.77,21600.0
2005-07-06 14:40:00,16.76,16.82,16.76,16.81,11300.0,16.76,16.82,16.76,16.81,11300.0
2005-07-06 14:50:00,16.82,16.85,16.81,16.83,14300.0,16.82,16.85,16.81,16.83,14300.0
2005-07-06 15:00:00,16.83,16.9,16.82,16.89,22700.0,16.83,16.9,16.82,16.89,22700.0
2005-07-06 15:10:00,16.89,16.91,16.89,16.9,17600.0,16.89,16.91,16.89,16.9,17600.0
2005-07-06 15:20:00,16.89,16.89,16.84,16.84,15200.0,16.89,16.89,16.84,16.84,15200.0
2005-07-06 15:30:00,16.85,16.85,16.79,16.8,23400.0,16.85,16.85,16.79,16.8,23400.0
2005-07-06 15:40:00,16.79,16.8,16.77,16.78,22300.0,16.79,16.8,16.77,16.78,22300.0
2005-07-06 15:50:00,16.78,16.79,16.74,16.74,37800.0,16.78,16.79,16.74,16.74,37800.0
2005-07-07 09:30:00,16.55,16.78,16.47,16.76,29600.0,16.55,16.78,16.47,16.76,29600.0
2005-07-07 09:40:00,16.73,16.8,16.71,16.76,10400.0,16.73,16.8,16.71,16.76,10400.0
2005-07-07 09:50:00,16.76,16.77,16.6,16.61,10500.0,16.76,16.77,16.6,16.61,10500.0
2005-07-07 10:00:00,16.61,16.78,16.61,16.66,12600.0,16.61,16.78,16.61,16.66,12600.0
2005-07-07 10:10:00,16.66,16.72,16.66,16.7,8800.0,16.66,16.72,16.66,16.7,8800.0
2005-07-07 10:20:00,16.71,16.72,16.61,16.64,9900.0,16.71,16.72,16.61,16.64,9900.0
2005-07-07 10:30:00,16.62,16.7,16.61,16.7,9700.0,16.62,16.7,16.61,16.7,9700.0
2005-07-07 10:40:00,16.67,16.7,16.63,16.7,5300.0,16.67,16.7,16.63,16.7,5300.0
2005-07-07 10:50:00,16.7,16.7,16.61,16.63,10400.0,16.7,16.7,16.61,16.63,10400.0
2005-07-07 11:00:00,16.62,16.68,16.61,16.68,9900.0,16.62,16.68,16.61,16.68,9900.0
2005-07-07 11:10:00,16.68,16.81,16.68,16.73,14200.0,16.68,16.81,16.68,16.73,14200.0
2005-07-07 11:20:00,16.75,16.8,16.74,16.77,6500.0,16.75,16.8,16.74,16.77,6500.0
2005-07-07 11:30:00,16.79,16.79,16.67,16.7,8300.0,16.79,16.79,16.67,16.7,8300.0
2005-07-07 11:40:00,16.7,16.76,16.7,16.75,8400.0,16.7,16.76,16.7,16.75,8400.0
2005-07-07 11:50:00,16.76,16.9,16.73,16.89,8000.0,16.76,16.9,16.73,16.89,8000.0
2005-07-07 12:00:00,16.88,16.9,16.86,16.86,9900.0,16.88,16.9,16.86,16.86,9900.0
2005-07-07 12:10:00,16.85,16.92,16.85,16.9,11800.0,16.85,16.92,16.85,16.9,11800.0
2005-07-07 12:20:00,16.9,16.91,16.87,16.87,6500.0,16.9,16.91,16.87,16.87,6500.0
2005-07-07 12:30:00,16.87,16.87,16.82,16.83,6700.0,16.87,16.87,16.82,16.83,6700.0
2005-07-07 12:40:00,16.83,16.83,16.81,16.82,3200.0,16.83,16.83,16.81,16.82,3200.0
2005-07-07 12:50:00,16.81,16.82,16.76,16.76,3600.0,16.81,16.82,16.76,16.76,3600.0
2005-07-07 13:00:00,16.77,16.81,16.77,16.79,2400.0,16.77,16.81,16.77,16.79,2400.0
2005-07-07 13:10:00,16.78,16.79,16.78,16.79,1500.0,16.78,16.79,16.78,16.79,1500.0
2005-07-07 13:20:00,16.79,16.81,16.79,16.81,1300.0,16.79,16.81,16.79,16.81,1300.0
2005-07-07 13:30:00,16.81,16.88,16.81,16.85,6800.0,16.81,16.88,16.81,16.85,6800.0
2005-07-07 13:40:00,16.87,16.92,16.85,16.89,7300.0,16.87,16.92,16.85,16.89,7300.0
2005-07-07 13:50:00,16.89,16.89,16.86,16.87,3000.0,16.89,16.89,16.86,16.87,3000.0
2005-07-07 14:00:00,16.87,16.88,16.85,16.85,2600.0,16.87,16.88,16.85,16.85,2600.0
2005-07-07 14:10:00,16.83,16.84,16.81,16.81,5100.0,16.83,16.84,16.81,16.81,5100.0
2005-07-07 14:20:00,16.81,16.93,16.81,16.83,88600.0,16.81,16.93,16.81,16.83,88600.0
2005-07-07 14:30:00,16.83,16.83,16.76,16.8,9700.0,16.83,16.83,16.76,16.8,9700.0
2005-07-07 14:40:00,16.79,16.82,16.77,16.78,6500.0,16.79,16.82,16.77,16.78,6500.0
2005-07-07 14:50:00,16.79,16.83,16.78,16.82,8200.0,16.79,16.83,16.78,16.82,8200.0
2005-07-07 15:00:00,16.82,16.9,16.82,16.87,12600.0,16.82,16.9,16.82,16.87,12600.0
2005-07-07 15:10:00,16.86,16.86,16.82,16.85,5400.0,16.86,16.86,16.82,16.85,5400.0
2005-07-07 15:20:00,16.84,16.89,16.82,16.83,4300.0,16.84,16.89,16.82,16.83,4300.0
2005-07-07 15:30:00,16.83,16.9,16.83,16.9,8200.0,16.83,16.9,16.83,16.9,8200.0
2005-07-07 15:40:00,16.89,16.9,16.88,16.89,6900.0,16.89,16.9,16.88,16.89,6900.0
2005-07-07 15:50:00,16.89,16.9,16.84,16.84,26200.0,16.89,16.9,16.84,16.84,26200.0
2005-07-08 09:30:00,16.87,16.95,16.86,16.92,22700.0,16.87,16.95,16.86,16.92,22700.0
2005-07-08 09:40:00,16.92,16.93,16.88,16.89,7300.0,16.92,16.93,16.88,16.89,7300.0
2005-07-08 09:50:00,16.89,16.96,16.85,16.85,9000.0,16.89,16.96,16.85,16.85,9000.0
2005-07-08 10:00:00,16.85,17.0,16.83,16.97,107100.0,16.85,17.0,16.83,16.97,107100.0
2005-07-08 10:10:00,16.96,17.0,16.91,16.93,17400.0,16.96,17.0,16.91,16.93,17400.0
2005-07-08 10:20:00,16.94,16.94,16.91,16.92,9900.0,16.94,16.94,16.91,16.92,9900.0
2005-07-08 10:30:00,16.92,17.01,16.92,17.01,24200.0,16.92,17.01,16.92,17.01,24200.0
2005-07-08 10:40:00,17.01,17.08,17.0,17.06,9700.0,17.01,17.08,17.0,17.06,9700.0
2005-07-08 10:50:00,17.07,17.09,17.06,17.06,5700.0,17.07,17.09,17.06,17.06,5700.0
2005-07-08 11:00:00,17.07,17.1,17.06,17.09,10600.0,17.07,17.1,17.06,17.09,10600.0
2005-07-08 11:10:00,17.1,17.15,17.09,17.11,38100.0,17.1,17.15,17.09,17.11,38100.0
2005-07-08 11:20:00,17.1,17.14,17.1,17.1,12000.0,17.1,17.14,17.1,17.1,12000.0
2005-07-08 11:30:00,17.1,17.11,17.08,17.1,6100.0,17.1,17.11,17.08,17.1,6100.0
2005-07-08 11:40:00,17.11,17.13,17.1,17.12,10700.0,17.11,17.13,17.1,17.12,10700.0
2005-07-08 11:50:00,17.12,17.12,17.11,17.11,5900.0,17.12,17.12,17.11,17.11,5900.0
2005-07-08 12:00:00,17.12,17.22,17.12,17.21,19200.0,17.12,17.22,17.12,17.21,19200.0
2005-07-08 12:10:00,17.21,17.23,17.21,17.23,10000.0,17.21,17.23,17.21,17.23,10000.0
2005-07-08 12:20:00,17.23,17.34,17.23,17.34,17700.0,17.23,17.34,17.23,17.34,17700.0
2005-07-08 12:30:00,17.34,17.39,17.33,17.36,13900.0,17.34,17.39,17.33,17.36,13900.0
2005-07-08 12:40:00,17.36,17.43,17.36,17.42,20000.0,17.36,17.43,17.36,17.42,20000.0
2005-07-08 12:50:00,17.43,17.43,17.4,17.41,6400.0,17.43,17.43,17.4,17.41,6400.0
2005-07-08 13:00:00,17.4,17.41,17.39,17.41,9800.0,17.4,17.41,17.39,17.41,9800.0
2005-07-08 13:10:00,17.4,17.41,17.39,17.39,11700.0,17.4,17.41,17.39,17.39,11700.0
2005-07-08 13:20:00,17.39,17.4,17.39,17.4,2300.0,17.39,17.4,17.39,17.4,2300.0
2005-07-08 13:30:00,17.4,17.4,17.38,17.39,12900.0,17.4,17.4,17.38,17.39,12900.0
2005-07-08 13:40:00,17.38,17.38,17.26,17.28,36100.0,17.38,17.38,17.26,17.28,36100.0
2005-07-08 13:50:00,17.27,17.29,17.26,17.26,19600.0,17.27,17.29,17.26,17.26,19600.0
2005-07-08 14:00:00,17.27,17.3,17.26,17.3,13800.0,17.27,17.3,17.26,17.3,13800.0
2005-07-08 14:10:00,17.3,17.44,17.3,17.42,14800.0,17.3,17.44,17.3,17.42,14800.0
2005-07-08 14:20:00,17.44,17.47,17.43,17.46,12100.0,17.44,17.47,17.43,17.46,12100.0
2005-07-08 14:30:00,17.46,17.5,17.45,17.48,19800.0,17.46,17.5,17.45,17.48,19800.0
2005-07-08 14:40:00,17.48,17.5,17.47,17.47,23500.0,17.48,17.5,17.47,17.47,23500.0
2005-07-08 14:50:00,17.47,17.49,17.46,17.49,15600.0,17.47,17.49,17.46,17.49,15600.0
2005-07-08 15:00:00,17.49,17.5,17.49,17.5,16600.0,17.49,17.5,17.49,17.5,16600.0
2005-07-08 15:10:00,17.51,17.53,17.48,17.49,14200.0,17.51,17.53,17.48,17.49,14200.0
2005-07-08 15:20:00,17.48,17.53,17.48,17.53,19000.0,17.48,17.53,17.48,17.53,19000.0
2005-07-08 15:30:00,17.54,17.55,17.53,17.53,14800.0,17.54,17.55,17.53,17.53,14800.0
2005-07-08 15:40:00,17.53,17.54,17.37,17.38,37200.0,17.53,17.54,17.37,17.38,37200.0
2005-07-08 15:50:00,17.38,17.5,17.38,17.5,42800.0,17.38,17.5,17.38,17.5,42800.0
2005-07-11 09:30:00,17.39,17.45,17.21,17.3,36000.0,17.39,17.45,17.21,17.3,36000.0
2005-07-11 09:40:00,17.3,17.32,17.21,17.21,15600.0,17.3,17.32,17.21,17.21,15600.0
2005-07-11 09:50:00,17.23,17.41,17.23,17.37,24100.0,17.23,17.41,17.23,17.37,24100.0
2005-07-11 10:00:00,17.37,17.42,17.37,17.41,12000.0,17.37,17.42,17.37,17.41,12000.0
2005-07-11 10:10:00,17.41,17.47,17.41,17.45,8000.0,17.41,17.47,17.41,17.45,8000.0
2005-07-11 10:20:00,17.45,17.45,17.44,17.45,9900.0,17.45,17.45,17.44,17.45,9900.0
2005-07-11 10:30:00,17.44,17.45,17.41,17.41,23900.0,17.44,17.45,17.41,17.41,23900.0
2005-07-11 10:40:00,17.45,17.45,17.4,17.43,39500.0,17.45,17.45,17.4,17.43,39500.0
2005-07-11 10:50:00,17.44,17.45,17.41,17.44,2300.0,17.44,17.45,17.41,17.44,2300.0
2005-07-11 11:00:00,17.43,17.43,17.38,17.38,9900.0,17.43,17.43,17.38,17.38,9900.0
2005-07-11 11:10:00,17.38,17.56,17.37,17.55,37500.0,17.38,17.56,17.37,17.55,37500.0
2005-07-11 11:20:00,17.55,17.62,17.49,17.49,21400.0,17.55,17.62,17.49,17.49,21400.0
2005-07-11 11:30:00,17.49,17.55,17.48,17.49,11800.0,17.49,17.55,17.48,17.49,11800.0
2005-07-11 11:40:00,17.48,17.52,17.48,17.52,34600.0,17.48,17.52,17.48,17.52,34600.0
2005-07-11 11:50:00,17.53,17.55,17.5,17.5,9100.0,17.53,17.55,17.5,17.5,9100.0
2005-07-11 12:00:00,17.49,17.5,17.49,17.5,7200.0,17.49,17.5,17.49,17.5,7200.0
2005-07-11 12:10:00,17.5,17.55,17.5,17.53,22800.0,17.5,17.55,17.5,17.53,22800.0
2005-07-11 12:20:00,17.53,17.53,17.49,17.5,4500.0,17.53,17.53,17.49,17.5,4500.0
2005-07-11 12:30:00,17.5,17.53,17.47,17.47,8800.0,17.5,17.53,17.47,17.47,8800.0
2005-07-11 12:40:00,17.49,17.5,17.45,17.49,18700.0,17.49,17.5,17.45,17.49,18700.0
2005-07-11 12:50:00,17.5,17.5,17.48,17.49,8100.0,17.5,17.5,17.48,17.49,8100.0
2005-07-11 13:00:00,17.48,17.5,17.48,17.5,4400.0,17.48,17.5,17.48,17.5,4400.0
2005-07-11 13:10:00,17.5,17.5,17.49,17.49,10700.0,17.5,17.5,17.49,17.49,10700.0
2005-07-11 13:20:00,17.49,17.5,17.49,17.5,8100.0,17.49,17.5,17.49,17.5,8100.0
2005-07-11 13:30:00,17.5,17.53,17.49,17.51,49900.0,17.5,17.53,17.49,17.51,49900.0
2005-07-11 13:40:00,17.51,17.52,17.5,17.5,4500.0,17.51,17.52,17.5,17.5,4500.0
2005-07-11 13:50:00,17.5,17.52,17.5,17.52,9400.0,17.5,17.52,17.5,17.52,9400.0
2005-07-11 14:00:00,17.51,17.57,17.51,17.57,9400.0,17.51,17.57,17.51,17.57,9400.0
2005-07-11 14:10:00,17.57,17.58,17.54,17.54,23100.0,17.57,17.58,17.54,17.54,23100.0
2005-07-11 14:20:00,17.54,17.55,17.5,17.54,10700.0,17.54,17.55,17.5,17.54,10700.0
2005-07-11 14:30:00,17.54,17.6,17.54,17.57,21100.0,17.54,17.6,17.54,17.57,21100.0
2005-07-11 14:40:00,17.57,17.57,17.48,17.49,40800.0,17.57,17.57,17.48,17.49,40800.0
2005-07-11 14:50:00,17.48,17.49,17.48,17.48,11200.0,17.48,17.49,17.48,17.48,11200.0
2005-07-11 15:00:00,17.48,17.51,17.47,17.5,34000.0,17.48,17.51,17.47,17.5,34000.0
2005-07-11 15:10:00,17.49,17.5,17.38,17.4,41200.0,17.49,17.5,17.38,17.4,41200.0
2005-07-11 15:20:00,17.39,17.44,17.39,17.43,10700.0,17.39,17.44,17.39,17.43,10700.0
2005-07-11 15:30:00,17.43,17.53,17.42,17.53,25100.0,17.43,17.53,17.42,17.53,25100.0
2005-07-11 15:40:00,17.53,17.53,17.49,17.53,33500.0,17.53,17.53,17.49,17.53,33500.0
2005-07-11 15:50:00,17.53,17.6,17.51,17.6,40300.0,17.53,17.6,17.51,17.6,40300.0
2005-07-12 09:30:00,17.5,17.65,17.48,17.5,19700.0,17.5,17.65,17.48,17.5,19700.0
2005-07-12 09:40:00,17.49,17.62,17.49,17.6,10900.0,17.49,17.62,17.49,17.6,10900.0
2005-07-12 09:50:00,17.6,17.63,17.58,17.63,8100.0,17.6,17.63,17.58,17.63,8100.0
2005-07-12 10:00:00,17.63,17.68,17.58,17.6,13100.0,17.63,17.68,17.58,17.6,13100.0
2005-07-12 10:10:00,17.61,17.61,17.53,17.59,12400.0,17.61,17.61,17.53,17.59,12400.0
2005-07-12 10:20:00,17.59,17.6,17.45,17.48,18600.0,17.59,17.6,17.45,17.48,18600.0
2005-07-12 10:30:00,17.47,17.54,17.47,17.53,9100.0,17.47,17.54,17.47,17.53,9100.0
2005-07-12 10:40:00,17.53,17.6,17.48,17.54,10200.0,17.53,17.6,17.48,17.54,10200.0
2005-07-12 10:50:00,17.56,17.58,17.52,17.56,4200.0,17.56,17.58,17.52,17.56,4200.0
2005-07-12 11:00:00,17.58,17.61,17.48,17.53,9000.0,17.58,17.61,17.48,17.53,9000.0
2005-07-12 11:10:00,17.5,17.55,17.48,17.55,6500.0,17.5,17.55,17.48,17.55,6500.0
2005-07-12 11:20:00,17.55,17.57,17.54,17.55,2200.0,17.55,17.57,17.54,17.55,2200.0
2005-07-12 11:30:00,17.57,17.67,17.56,17.67,4200.0,17.57,17.67,17.56,17.67,4200.0
2005-07-12 11:40:00,17.66,17.68,17.63,17.65,5000.0,17.66,17.68,17.63,17.65,5000.0
2005-07-12 11:50:00,17.68,17.69,17.6,17.62,4400.0,17.68,17.69,17.6,17.62,4400.0
2005-07-12 12:00:00,17.62,17.69,17.6,17.68,5600.0,17.62,17.69,17.6,17.68,5600.0
2005-07-12 12:10:00,17.69,17.69,17.64,17.68,3900.0,17.69,17.69,17.64,17.68,3900.0
2005-07-12 12:20:00,17.66,17.7,17.66,17.7,5100.0,17.66,17.7,17.66,17.7,5100.0
2005-07-12 12:30:00,17.68,17.69,17.68,17.69,2700.0,17.68,17.69,17.68,17.69,2700.0
2005-07-12 12:40:00,17.69,17.71,17.68,17.71,10900.0,17.69,17.71,17.68,17.71,10900.0
2005-07-12 12:50:00,17.71,17.73,17.71,17.73,9800.0,17.71,17.73,17.71,17.73,9800.0
2005-07-12 13:00:00,17.73,17.75,17.72,17.72,18800.0,17.73,17.75,17.72,17.72,18800.0
2005-07-12 13:10:00,17.73,17.75,17.72,17.74,7200.0,17.73,17.75,17.72,17.74,7200.0
2005-07-12 13:20:00,17.75,17.76,17.73,17.75,7100.0,17.75,17.76,17.73,17.75,7100.0
2005-07-12 13:30:00,17.75,17.79,17.75,17.78,13900.0,17.75,17.79,17.75,17.78,13900.0
2005-07-12 13:40:00,17.77,17.82,17.77,17.82,10500.0,17.77,17.82,17.77,17.82,10500.0
2005-07-12 13:50:00,17.81,17.9,17.81,17.88,20200.0,17.81,17.9,17.81,17.88,20200.0
2005-07-12 14:00:00,17.89,17.91,17.86,17.87,9800.0,17.89,17.91,17.86,17.87,9800.0
2005-07-12 14:10:00,17.86,17.89,17.84,17.89,10800.0,17.86,17.89,17.84,17.89,10800.0
2005-07-12 14:20:00,17.88,17.89,17.86,17.87,5900.0,17.88,17.89,17.86,17.87,5900.0
2005-07-12 14:30:00,17.88,17.9,17.88,17.89,12100.0,17.88,17.9,17.88,17.89,12100.0
2005-07-12 14:40:00,17.89,17.89,17.88,17.89,7700.0,17.89,17.89,17.88,17.89,7700.0
2005-07-12 14:50:00,17.89,17.89,17.88,17.88,8800.0,17.89,17.89,17.88,17.88,8800.0
2005-07-12 15:00:00,17.89,17.9,17.88,17.89,15400.0,17.89,17.9,17.88,17.89,15400.0
2005-07-12 15:10:00,17.89,17.97,17.89,17.96,14700.0,17.89,17.97,17.89,17.96,14700.0
2005-07-12 15:20:00,17.97,17.97,17.93,17.97,12500.0,17.97,17.97,17.93,17.97,12500.0
2005-07-12 15:30:00,17.97,17.97,17.83,17.83,23500.0,17.97,17.97,17.83,17.83,23500.0
2005-07-12 15:40:00,17.83,17.9,17.77,17.89,40200.0,17.83,17.9,17.77,17.89,40200.0
2005-07-12 15:50:00,17.9,17.96,17.89,17.95,58300.0,17.9,17.96,17.89,17.95,58300.0
2005-07-13 09:30:00,17.86,17.98,17.84,17.88,17600.0,17.86,17.98,17.84,17.88,17600.0
2005-07-13 09:40:00,17.89,17.93,17.88,17.89,2400.0,17.89,17.93,17.88,17.89,2400.0
2005-07-13 09:50:00,17.91,17.91,17.81,17.85,10900.0,17.91,17.91,17.81,17.85,10900.0
2005-07-13 10:00:00,17.88,17.9,17.85,17.88,9300.0,17.88,17.9,17.85,17.88,9300.0
2005-07-13 10:10:00,17.88,17.9,17.8,17.85,10100.0,17.88,17.9,17.8,17.85,10100.0
2005-07-13 10:20:00,17.84,17.84,17.8,17.82,4500.0,17.84,17.84,17.8,17.82,4500.0
2005-07-13 10:30:00,17.82,17.96,17.82,17.92,16200.0,17.82,17.96,17.82,17.92,16200.0
2005-07-13 10:40:00,17.92,17.96,17.85,17.89,26700.0,17.92,17.96,17.85,17.89,26700.0
2005-07-13 10:50:00,17.88,17.89,17.84,17.86,16700.0,17.88,17.89,17.84,17.86,16700.0
2005-07-13 11:00:00,17.86,17.9,17.86,17.89,10300.0,17.86,17.9,17.86,17.89,10300.0
2005-07-13 11:10:00,17.89,17.89,17.84,17.86,61100.0,17.89,17.89,17.84,17.86,61100.0
2005-07-13 11:20:00,17.86,17.98,17.85,17.95,18800.0,17.86,17.98,17.85,17.95,18800.0
2005-07-13 11:30:00,17.96,17.98,17.95,17.96,21500.0,17.96,17.98,17.95,17.96,21500.0
2005-07-13 11:40:00,17.96,17.96,17.93,17.93,4900.0,17.96,17.96,17.93,17.93,4900.0
2005-07-13 11:50:00,17.92,17.93,17.88,17.9,10800.0,17.92,17.93,17.88,17.9,10800.0
2005-07-13 12:00:00,17.9,17.9,17.89,17.89,1700.0,17.9,17.9,17.89,17.89,1700.0
2005-07-13 12:10:00,17.89,17.95,17.89,17.94,22800.0,17.89,17.95,17.89,17.94,22800.0
2005-07-13 12:20:00,17.94,17.94,17.89,17.91,4300.0,17.94,17.94,17.89,17.91,4300.0
2005-07-13 12:30:00,17.91,17.92,17.9,17.91,3700.0,17.91,17.92,17.9,17.91,3700.0
2005-07-13 12:40:00,17.9,17.91,17.89,17.91,4100.0,17.9,17.91,17.89,17.91,4100.0
2005-07-13 12:50:00,17.92,17.93,17.88,17.89,6900.0,17.92,17.93,17.88,17.89,6900.0
2005-07-13 13:00:00,17.89,17.9,17.89,17.89,2000.0,17.89,17.9,17.89,17.89,2000.0
2005-07-13 13:10:00,17.9,17.9,17.87,17.9,12000.0,17.9,17.9,17.87,17.9,12000.0
2005-07-13 13:20:00,17.9,17.9,17.87,17.88,4200.0,17.9,17.9,17.87,17.88,4200.0
2005-07-13 13:30:00,17.9,17.94,17.88,17.94,23500.0,17.9,17.94,17.88,17.94,23500.0
2005-07-13 13:40:00,17.91,17.93,17.87,17.88,13700.0,17.91,17.93,17.87,17.88,13700.0
2005-07-13 13:50:00,17.89,17.91,17.88,17.91,3800.0,17.89,17.91,17.88,17.91,3800.0
2005-07-13 14:00:00,17.9,17.92,17.9,17.91,8100.0,17.9,17.92,17.9,17.91,8100.0
2005-07-13 14:10:00,17.91,17.91,17.88,17.89,10000.0,17.91,17.91,17.88,17.89,10000.0
2005-07-13 14:20:00,17.89,17.9,17.87,17.88,18000.0,17.89,17.9,17.87,17.88,18000.0
2005-07-13 14:30:00,17.87,17.88,17.85,17.85,8500.0,17.87,17.88,17.85,17.85,8500.0
2005-07-13 14:40:00,17.85,17.93,17.85,17.89,23200.0,17.85,17.93,17.85,17.89,23200.0
2005-07-13 14:50:00,17.89,17.89,17.87,17.89,6000.0,17.89,17.89,17.87,17.89,6000.0
2005-07-13 15:00:00,17.88,17.9,17.87,17.89,11000.0,17.88,17.9,17.87,17.89,11000.0
2005-07-13 15:10:00,17.9,17.95,17.9,17.95,4600.0,17.9,17.95,17.9,17.95,4600.0
2005-07-13 15:20:00,17.95,17.95,17.9,17.91,15500.0,17.95,17.95,17.9,17.91,15500.0
2005-07-13 15:30:00,17.91,17.93,17.9,17.91,14700.0,17.91,17.93,17.9,17.91,14700.0
2005-07-13 15:40:00,17.91,17.92,17.89,17.9,16700.0,17.91,17.92,17.89,17.9,16700.0
2005-07-13 15:50:00,17.9,17.92,17.86,17.9,41400.0,17.9,17.92,17.86,17.9,41400.0
2005-07-14 09:30:00,17.95,18.0,17.88,17.97,19800.0,17.95,18.0,17.88,17.97,19800.0
2005-07-14 09:40:00,17.97,17.99,17.9,17.9,12100.0,17.97,17.99,17.9,17.9,12100.0
2005-07-14 09:50:00,17.9,17.95,17.9,17.9,11700.0,17.9,17.95,17.9,17.9,11700.0
2005-07-14 10:00:00,17.9,17.96,17.9,17.91,11500.0,17.9,17.96,17.9,17.91,11500.0
2005-07-14 10:10:00,17.92,18.0,17.89,17.98,15300.0,17.92,18.0,17.89,17.98,15300.0
2005-07-14 10:20:00,18.0,18.0,17.97,17.99,7300.0,18.0,18.0,17.97,17.99,7300.0
2005-07-14 10:30:00,17.99,18.0,17.98,17.98,12200.0,17.99,18.0,17.98,17.98,12200.0
2005-07-14 10:40:00,17.99,18.0,17.96,17.96,15900.0,17.99,18.0,17.96,17.96,15900.0
2005-07-14 10:50:00,17.97,17.99,17.96,17.99,7700.0,17.97,17.99,17.96,17.99,7700.0
2005-07-14 11:00:00,17.99,18.0,17.98,17.99,4200.0,17.99,18.0,17.98,17.99,4200.0
2005-07-14 11:10:00,17.99,18.0,17.98,17.98,5800.0,17.99,18.0,17.98,17.98,5800.0
2005-07-14 11:20:00,17.98,17.98,17.95,17.95,8100.0,17.98,17.98,17.95,17.95,8100.0
2005-07-14 11:30:00,17.95,17.97,17.95,17.97,4900.0,17.95,17.97,17.95,17.97,4900.0
2005-07-14 11:40:00,17.96,17.99,17.96,17.98,5400.0,17.96,17.99,17.96,17.98,5400.0
2005-07-14 11:50:00,17.98,18.0,17.98,17.99,8100.0,17.98,18.0,17.98,17.99,8100.0
2005-07-14 12:00:00,17.99,18.0,17.98,17.99,6200.0,17.99,18.0,17.98,17.99,6200.0
2005-07-14 12:10:00,18.0,18.0,17.99,17.99,6000.0,18.0,18.0,17.99,17.99,6000.0
2005-07-14 12:20:00,18.0,18.0,17.99,17.99,4300.0,18.0,18.0,17.99,17.99,4300.0
2005-07-14 12:30:00,17.99,18.0,17.99,17.99,11900.0,17.99,18.0,17.99,17.99,11900.0
2005-07-14 12:40:00,17.99,18.0,17.99,17.99,5200.0,17.99,18.0,17.99,17.99,5200.0
2005-07-14 12:50:00,17.99,17.99,17.97,17.97,7700.0,17.99,17.99,17.97,17.97,7700.0
2005-07-14 13:00:00,17.98,17.99,17.95,17.96,8000.0,17.98,17.99,17.95,17.96,8000.0
2005-07-14 13:10:00,17.97,18.04,17.97,18.04,18500.0,17.97,18.04,17.97,18.04,18500.0
2005-07-14 13:20:00,18.04,18.04,18.03,18.03,3700.0,18.04,18.04,18.03,18.03,3700.0
2005-07-14 13:30:00,18.03,18.05,18.03,18.03,3900.0,18.03,18.05,18.03,18.03,3900.0
2005-07-14 13:40:00,18.04,18.04,17.99,17.99,4800.0,18.04,18.04,17.99,17.99,4800.0
2005-07-14 13:50:00,18.0,18.03,17.94,18.01,16300.0,18.0,18.03,17.94,18.01,16300.0
2005-07-14 14:00:00,18.01,18.03,18.0,18.01,16000.0,18.01,18.03,18.0,18.01,16000.0
2005-07-14 14:10:00,18.02,18.03,18.0,18.03,3900.0,18.02,18.03,18.0,18.03,3900.0
2005-07-14 14:20:00,18.03,18.03,17.99,18.02,6600.0,18.03,18.03,17.99,18.02,6600.0
2005-07-14 14:30:00,18.01,18.03,18.0,18.02,7500.0,18.01,18.03,18.0,18.02,7500.0
2005-07-14 14:40:00,18.02,18.04,18.0,18.01,13000.0,18.02,18.04,18.0,18.01,13000.0
2005-07-14 14:50:00,18.01,18.03,18.0,18.02,4800.0,18.01,18.03,18.0,18.02,4800.0
2005-07-14 15:00:00,18.04,18.05,18.0,18.02,12900.0,18.04,18.05,18.0,18.02,12900.0
2005-07-14 15:10:00,18.02,18.03,18.0,18.03,10100.0,18.02,18.03,18.0,18.03,10100.0
2005-07-14 15:20:00,18.03,18.05,18.03,18.04,9700.0,18.03,18.05,18.03,18.04,9700.0
2005-07-14 15:30:00,18.05,18.06,17.91,17.97,54800.0,18.05,18.06,17.91,17.97,54800.0
2005-07-14 15:40:00,17.97,18.08,17.97,18.08,37200.0,17.97,18.08,17.97,18.08,37200.0
2005-07-14 15:50:00,18.08,18.1,18.02,18.09,30600.0,18.08,18.1,18.02,18.09,30600.0
2005-07-15 09:30:00,18.05,18.14,17.98,18.02,208300.0,18.05,18.14,17.98,18.02,208300.0
2005-07-15 09:40:00,18.03,18.12,18.01,18.07,22000.0,18.03,18.12,18.01,18.07,22000.0
2005-07-15 09:50:00,18.07,18.11,18.01,18.1,26500.0,18.07,18.11,18.01,18.1,26500.0
2005-07-15 10:00:00,18.1,18.13,18.04,18.1,21900.0,18.1,18.13,18.04,18.1,21900.0
2005-07-15 10:10:00,18.09,18.09,18.0,18.01,22300.0,18.09,18.09,18.0,18.01,22300.0
2005-07-15 10:20:00,18.0,18.01,17.95,17.96,18300.0,18.0,18.01,17.95,17.96,18300.0
2005-07-15 10:30:00,17.96,17.96,17.93,17.93,17700.0,17.96,17.96,17.93,17.93,17700.0
2005-07-15 10:40:00,17.93,17.93,17.85,17.88,25900.0,17.93,17.93,17.85,17.88,25900.0
2005-07-15 10:50:00,17.88,17.88,17.82,17.83,13900.0,17.88,17.88,17.82,17.83,13900.0
2005-07-15 11:00:00,17.84,17.86,17.81,17.82,21100.0,17.84,17.86,17.81,17.82,21100.0
2005-07-15 11:10:00,17.81,17.82,17.73,17.75,15400.0,17.81,17.82,17.73,17.75,15400.0
2005-07-15 11:20:00,17.74,17.77,17.73,17.74,13300.0,17.74,17.77,17.73,17.74,13300.0
2005-07-15 11:30:00,17.75,17.75,17.69,17.72,13600.0,17.75,17.75,17.69,17.72,13600.0
2005-07-15 11:40:00,17.71,17.72,17.69,17.71,14100.0,17.71,17.72,17.69,17.71,14100.0
2005-07-15 11:50:00,17.72,17.73,17.69,17.69,15300.0,17.72,17.73,17.69,17.69,15300.0
2005-07-15 12:00:00,17.7,17.71,17.58,17.59,18900.0,17.7,17.71,17.58,17.59,18900.0
2005-07-15 12:10:00,17.59,17.64,17.57,17.64,18600.0,17.59,17.64,17.57,17.64,18600.0
2005-07-15 12:20:00,17.62,17.64,17.59,17.6,11900.0,17.62,17.64,17.59,17.6,11900.0
2005-07-15 12:30:00,17.6,17.61,17.58,17.59,10100.0,17.6,17.61,17.58,17.59,10100.0
2005-07-15 12:40:00,17.6,17.61,17.56,17.57,12900.0,17.6,17.61,17.56,17.57,12900.0
2005-07-15 12:50:00,17.58,17.59,17.57,17.58,11400.0,17.58,17.59,17.57,17.58,11400.0
2005-07-15 13:00:00,17.58,17.78,17.58,17.61,48500.0,17.58,17.78,17.58,17.61,48500.0
2005-07-15 13:10:00,17.63,17.67,17.63,17.66,10500.0,17.63,17.67,17.63,17.66,10500.0
2005-07-15 13:20:00,17.66,17.66,17.64,17.64,5100.0,17.66,17.66,17.64,17.64,5100.0
2005-07-15 13:30:00,17.63,17.65,17.62,17.65,6300.0,17.63,17.65,17.62,17.65,6300.0
2005-07-15 13:40:00,17.64,17.66,17.64,17.66,6700.0,17.64,17.66,17.64,17.66,6700.0
2005-07-15 13:50:00,17.66,17.67,17.65,17.67,8400.0,17.66,17.67,17.65,17.67,8400.0
2005-07-15 14:00:00,17.67,17.67,17.64,17.66,9700.0,17.67,17.67,17.64,17.66,9700.0
2005-07-15 14:10:00,17.65,17.7,17.64,17.68,9600.0,17.65,17.7,17.64,17.68,9600.0
2005-07-15 14:20:00,17.69,17.76,17.69,17.76,31200.0,17.69,17.76,17.69,17.76,31200.0
2005-07-15 14:30:00,17.75,17.9,17.74,17.9,14800.0,17.75,17.9,17.74,17.9,14800.0
2005-07-15 14:40:00,17.89,17.9,17.87,17.89,14000.0,17.89,17.9,17.87,17.89,14000.0
2005-07-15 14:50:00,17.89,17.96,17.89,17.96,13800.0,17.89,17.96,17.89,17.96,13800.0
2005-07-15 15:00:00,17.95,17.96,17.93,17.96,9600.0,17.95,17.96,17.93,17.96,9600.0
2005-07-15 15:10:00,17.97,17.97,17.89,17.91,31500.0,17.97,17.97,17.89,17.91,31500.0
2005-07-15 15:20:00,17.92,17.93,17.87,17.87,11200.0,17.92,17.93,17.87,17.87,11200.0
2005-07-15 15:30:00,17.87,17.87,17.82,17.83,11400.0,17.87,17.87,17.82,17.83,11400.0
2005-07-15 15:40:00,17.84,17.88,17.83,17.87,10600.0,17.84,17.88,17.83,17.87,10600.0
2005-07-15 15:50:00,17.88,17.94,17.87,17.91,33900.0,17.88,17.94,17.87,17.91,33900.0
2005-07-18 09:30:00,17.7,17.96,17.7,17.89,23400.0,17.7,17.96,17.7,17.89,23400.0
2005-07-18 09:40:00,17.9,17.96,17.89,17.95,16700.0,17.9,17.96,17.89,17.95,16700.0
2005-07-18 09:50:00,17.95,17.99,17.9,17.97,15400.0,17.95,17.99,17.9,17.97,15400.0
2005-07-18 10:00:00,17.97,18.01,17.94,18.0,29500.0,17.97,18.01,17.94,18.0,29500.0
2005-07-18 10:10:00,17.99,18.09,17.99,18.09,11700.0,17.99,18.09,17.99,18.09,11700.0
2005-07-18 10:20:00,18.09,18.13,18.07,18.12,18200.0,18.09,18.13,18.07,18.12,18200.0
2005-07-18 10:30:00,18.13,18.13,18.02,18.03,22100.0,18.13,18.13,18.02,18.03,22100.0
2005-07-18 10:40:00,18.02,18.03,18.0,18.01,6300.0,18.02,18.03,18.0,18.01,6300.0
2005-07-18 10:50:00,18.01,18.01,18.0,18.01,26200.0,18.01,18.01,18.0,18.01,26200.0
2005-07-18 11:00:00,18.01,18.05,18.01,18.05,10900.0,18.01,18.05,18.01,18.05,10900.0
2005-07-18 11:10:00,18.05,18.08,18.04,18.06,10700.0,18.05,18.08,18.04,18.06,10700.0
2005-07-18 11:20:00,18.06,18.08,18.05,18.06,8900.0,18.06,18.08,18.05,18.06,8900.0
2005-07-18 11:30:00,18.05,18.06,18.05,18.06,5600.0,18.05,18.06,18.05,18.06,5600.0
2005-07-18 11:40:00,18.06,18.06,17.98,17.98,9000.0,18.06,18.06,17.98,17.98,9000.0
2005-07-18 11:50:00,17.98,17.98,17.91,17.93,12800.0,17.98,17.98,17.91,17.93,12800.0
2005-07-18 12:00:00,17.94,17.94,17.9,17.9,4700.0,17.94,17.94,17.9,17.9,4700.0
2005-07-18 12:10:00,17.91,17.92,17.91,17.91,3100.0,17.91,17.92,17.91,17.91,3100.0
2005-07-18 12:20:00,17.92,17.98,17.91,17.95,9000.0,17.92,17.98,17.91,17.95,9000.0
2005-07-18 12:30:00,17.97,18.08,17.95,18.08,7500.0,17.97,18.08,17.95,18.08,7500.0
2005-07-18 12:40:00,18.08,18.08,18.07,18.08,6000.0,18.08,18.08,18.07,18.08,6000.0
2005-07-18 12:50:00,18.08,18.09,18.05,18.07,9100.0,18.08,18.09,18.05,18.07,9100.0
2005-07-18 13:00:00,18.06,18.07,17.98,17.98,8400.0,18.06,18.07,17.98,17.98,8400.0
2005-07-18 13:10:00,17.98,18.03,17.98,18.03,9400.0,17.98,18.03,17.98,18.03,9400.0
2005-07-18 13:20:00,18.03,18.05,18.02,18.04,4400.0,18.03,18.05,18.02,18.04,4400.0
2005-07-18 13:30:00,18.04,18.1,18.03,18.1,19100.0,18.04,18.1,18.03,18.1,19100.0
2005-07-18 13:40:00,18.1,18.1,18.04,18.04,25900.0,18.1,18.1,18.04,18.04,25900.0
2005-07-18 13:50:00,18.05,18.05,18.0,18.02,8600.0,18.05,18.05,18.0,18.02,8600.0
2005-07-18 14:00:00,18.01,18.02,18.01,18.02,3700.0,18.01,18.02,18.01,18.02,3700.0
2005-07-18 14:10:00,18.02,18.04,18.02,18.04,6000.0,18.02,18.04,18.02,18.04,6000.0
2005-07-18 14:20:00,18.04,18.09,18.03,18.09,7700.0,18.04,18.09,18.03,18.09,7700.0
2005-07-18 14:30:00,18.09,18.1,18.08,18.08,5800.0,18.09,18.1,18.08,18.08,5800.0
2005-07-18 14:40:00,18.09,18.1,18.08,18.08,5500.0,18.09,18.1,18.08,18.08,5500.0
2005-07-18 14:50:00,18.09,18.1,18.08,18.1,9100.0,18.09,18.1,18.08,18.1,9100.0
2005-07-18 15:00:00,18.1,18.15,18.09,18.14,8800.0,18.1,18.15,18.09,18.14,8800.0
2005-07-18 15:10:00,18.14,18.15,18.13,18.15,8100.0,18.14,18.15,18.13,18.15,8100.0
2005-07-18 15:20:00,18.15,18.15,18.1,18.1,15600.0,18.15,18.15,18.1,18.1,15600.0
2005-07-18 15:30:00,18.1,18.11,18.02,18.04,22900.0,18.1,18.11,18.02,18.04,22900.0
2005-07-18 15:40:00,18.04,18.1,18.03,18.1,26200.0,18.04,18.1,18.03,18.1,26200.0
2005-07-18 15:50:00,18.1,18.15,18.05,18.06,66600.0,18.1,18.15,18.05,18.06,66600.0
2005-07-19 09:30:00,18.1,18.2,17.89,17.89,20700.0,18.1,18.2,17.89,17.89,20700.0
2005-07-19 09:40:00,17.89,17.94,17.88,17.94,13000.0,17.89,17.94,17.88,17.94,13000.0
2005-07-19 09:50:00,17.95,18.07,17.94,18.06,14500.0,17.95,18.07,17.94,18.06,14500.0
2005-07-19 10:00:00,18.06,18.09,18.03,18.06,9200.0,18.06,18.09,18.03,18.06,9200.0
2005-07-19 10:10:00,18.07,18.2,18.06,18.18,10900.0,18.07,18.2,18.06,18.18,10900.0
2005-07-19 10:20:00,18.19,18.27,18.18,18.27,15900.0,18.19,18.27,18.18,18.27,15900.0
2005-07-19 10:30:00,18.27,18.3,18.26,18.27,13400.0,18.27,18.3,18.26,18.27,13400.0
2005-07-19 10:40:00,18.27,18.28,18.24,18.27,7700.0,18.27,18.28,18.24,18.27,7700.0
2005-07-19 10:50:00,18.27,18.27,18.21,18.21,5000.0,18.27,18.27,18.21,18.21,5000.0
2005-07-19 11:00:00,18.21,18.26,18.21,18.23,7800.0,18.21,18.26,18.21,18.23,7800.0
2005-07-19 11:10:00,18.25,18.25,18.19,18.2,10300.0,18.25,18.25,18.19,18.2,10300.0
2005-07-19 11:20:00,18.2,18.27,18.2,18.26,7700.0,18.2,18.27,18.2,18.26,7700.0
2005-07-19 11:30:00,18.27,18.29,18.26,18.28,10300.0,18.27,18.29,18.26,18.28,10300.0
2005-07-19 11:40:00,18.28,18.3,18.28,18.3,12600.0,18.28,18.3,18.28,18.3,12600.0
2005-07-19 11:50:00,18.29,18.3,18.2,18.2,19300.0,18.29,18.3,18.2,18.2,19300.0
2005-07-19 12:00:00,18.2,18.22,18.14,18.14,9200.0,18.2,18.22,18.14,18.14,9200.0
2005-07-19 12:10:00,18.15,18.18,18.15,18.18,17700.0,18.15,18.18,18.15,18.18,17700.0
2005-07-19 12:20:00,18.18,18.2,18.12,18.12,12500.0,18.18,18.2,18.12,18.12,12500.0
2005-07-19 12:30:00,18.13,18.16,18.06,18.06,7800.0,18.13,18.16,18.06,18.06,7800.0
2005-07-19 12:40:00,18.06,18.07,18.02,18.04,9700.0,18.06,18.07,18.02,18.04,9700.0
2005-07-19 12:50:00,18.05,18.08,18.0,18.01,14300.0,18.05,18.08,18.0,18.01,14300.0
2005-07-19 13:00:00,18.0,18.07,17.99,18.06,11500.0,18.0,18.07,17.99,18.06,11500.0
2005-07-19 13:10:00,18.06,18.07,18.03,18.05,12000.0,18.06,18.07,18.03,18.05,12000.0
2005-07-19 13:20:00,18.05,18.05,18.03,18.03,1600.0,18.05,18.05,18.03,18.03,1600.0
2005-07-19 13:30:00,18.03,18.05,18.01,18.05,9100.0,18.03,18.05,18.01,18.05,9100.0
2005-07-19 13:40:00,18.04,18.05,18.02,18.02,3900.0,18.04,18.05,18.02,18.02,3900.0
2005-07-19 13:50:00,18.03,18.03,17.99,18.0,9000.0,18.03,18.03,17.99,18.0,9000.0
2005-07-19 14:00:00,18.0,18.0,17.93,17.93,23600.0,18.0,18.0,17.93,17.93,23600.0
2005-07-19 14:10:00,17.94,17.99,17.94,17.97,10900.0,17.94,17.99,17.94,17.97,10900.0
2005-07-19 14:20:00,17.96,17.97,17.95,17.97,4200.0,17.96,17.97,17.95,17.97,4200.0
2005-07-19 14:30:00,17.96,17.97,17.93,17.96,8600.0,17.96,17.97,17.93,17.96,8600.0
2005-07-19 14:40:00,17.96,17.97,17.94,17.95,13400.0,17.96,17.97,17.94,17.95,13400.0
2005-07-19 14:50:00,17.95,17.95,17.87,17.88,23100.0,17.95,17.95,17.87,17.88,23100.0
2005-07-19 15:00:00,17.88,17.88,17.85,17.87,7400.0,17.88,17.88,17.85,17.87,7400.0
2005-07-19 15:10:00,17.87,17.93,17.87,17.93,21700.0,17.87,17.93,17.87,17.93,21700.0
2005-07-19 15:20:00,17.92,17.93,17.91,17.91,9800.0,17.92,17.93,17.91,17.91,9800.0
2005-07-19 15:30:00,17.91,17.94,17.9,17.94,16200.0,17.91,17.94,17.9,17.94,16200.0
2005-07-19 15:40:00,17.93,17.96,17.93,17.95,19800.0,17.93,17.96,17.93,17.95,19800.0
2005-07-19 15:50:00,17.96,18.01,17.95,18.01,60800.0,17.96,18.01,17.95,18.01,60800.0
2005-07-20 09:30:00,17.99,18.05,17.89,18.0,24900.0,17.99,18.05,17.89,18.0,24900.0
2005-07-20 09:40:00,18.01,18.02,17.85,17.85,26800.0,18.01,18.02,17.85,17.85,26800.0
2005-07-20 09:50:00,17.86,17.93,17.82,17.89,20300.0,17.86,17.93,17.82,17.89,20300.0
2005-07-20 10:00:00,17.88,17.98,17.8,17.94,29900.0,17.88,17.98,17.8,17.94,29900.0
2005-07-20 10:10:00,17.93,18.0,17.93,17.96,23300.0,17.93,18.0,17.93,17.96,23300.0
2005-07-20 10:20:00,17.96,17.99,17.93,17.93,7300.0,17.96,17.99,17.93,17.93,7300.0
2005-07-20 10:30:00,17.93,18.0,17.93,17.98,9300.0,17.93,18.0,17.93,17.98,9300.0
2005-07-20 10:40:00,17.98,18.01,17.88,17.93,27100.0,17.98,18.01,17.88,17.93,27100.0
2005-07-20 10:50:00,17.95,18.0,17.94,18.0,26400.0,17.95,18.0,17.94,18.0,26400.0
2005-07-20 11:00:00,18.0,18.02,17.99,18.0,9600.0,18.0,18.02,17.99,18.0,9600.0
2005-07-20 11:10:00,18.0,18.13,18.0,18.11,26600.0,18.0,18.13,18.0,18.11,26600.0
2005-07-20 11:20:00,18.12,18.12,17.93,18.02,29700.0,18.12,18.12,17.93,18.02,29700.0
2005-07-20 11:30:00,18.02,18.05,18.02,18.04,19800.0,18.02,18.05,18.02,18.04,19800.0
2005-07-20 11:40:00,18.05,18.05,18.03,18.05,8600.0,18.05,18.05,18.03,18.05,8600.0
2005-07-20 11:50:00,18.05,18.05,17.97,17.99,23900.0,18.05,18.05,17.97,17.99,23900.0
2005-07-20 12:00:00,17.99,17.99,17.94,17.99,7200.0,17.99,17.99,17.94,17.99,7200.0
2005-07-20 12:10:00,17.98,18.0,17.97,18.0,20800.0,17.98,18.0,17.97,18.0,20800.0
2005-07-20 12:20:00,18.0,18.0,17.99,18.0,9200.0,18.0,18.0,17.99,18.0,9200.0
2005-07-20 12:30:00,18.0,18.06,17.99,18.03,16100.0,18.0,18.06,17.99,18.03,16100.0
2005-07-20 12:40:00,18.04,18.06,18.04,18.06,5700.0,18.04,18.06,18.04,18.06,5700.0
2005-07-20 12:50:00,18.06,18.06,18.04,18.06,13500.0,18.06,18.06,18.04,18.06,13500.0
2005-07-20 13:00:00,18.06,18.06,18.04,18.05,20200.0,18.06,18.06,18.04,18.05,20200.0
2005-07-20 13:10:00,18.04,18.07,18.01,18.06,16400.0,18.04,18.07,18.01,18.06,16400.0
2005-07-20 13:20:00,18.06,18.07,18.03,18.03,14100.0,18.06,18.07,18.03,18.03,14100.0
2005-07-20 13:30:00,18.04,18.04,17.99,18.0,29300.0,18.04,18.04,17.99,18.0,29300.0
2005-07-20 13:40:00,18.01,18.01,17.98,18.0,24000.0,18.01,18.01,17.98,18.0,24000.0
2005-07-20 13:50:00,18.01,18.02,17.93,17.96,17900.0,18.01,18.02,17.93,17.96,17900.0
2005-07-20 14:00:00,17.96,18.0,17.96,18.0,11600.0,17.96,18.0,17.96,18.0,11600.0
2005-07-20 14:10:00,18.0,18.04,17.99,18.03,17400.0,18.0,18.04,17.99,18.03,17400.0
2005-07-20 14:20:00,18.03,18.05,17.99,18.05,17100.0,18.03,18.05,17.99,18.05,17100.0
2005-07-20 14:30:00,18.05,18.08,17.99,18.0,31700.0,18.05,18.08,17.99,18.0,31700.0
2005-07-20 14:40:00,18.0,18.0,17.99,18.0,9100.0,18.0,18.0,17.99,18.0,9100.0
2005-07-20 14:50:00,18.0,18.01,17.98,18.0,17100.0,18.0,18.01,17.98,18.0,17100.0
2005-07-20 15:00:00,18.01,18.09,18.0,18.09,14100.0,18.01,18.09,18.0,18.09,14100.0
2005-07-20 15:10:00,18.09,18.19,18.09,18.18,22900.0,18.09,18.19,18.09,18.18,22900.0
2005-07-20 15:20:00,18.18,18.2,18.17,18.19,21600.0,18.18,18.2,18.17,18.19,21600.0
2005-07-20 15:30:00,18.2,18.25,18.2,18.24,27400.0,18.2,18.25,18.2,18.24,27400.0
2005-07-20 15:40:00,18.25,18.37,18.24,18.36,40900.0,18.25,18.37,18.24,18.36,40900.0
2005-07-20 15:50:00,18.36,18.37,18.23,18.34,63800.0,18.36,18.37,18.23,18.34,63800.0
2005-07-21 09:30:00,18.24,18.24,18.0,18.1,22400.0,18.24,18.24,18.0,18.1,22400.0
2005-07-21 09:40:00,18.08,18.18,18.05,18.12,17300.0,18.08,18.18,18.05,18.12,17300.0
2005-07-21 09:50:00,18.14,18.32,18.14,18.32,20900.0,18.14,18.32,18.14,18.32,20900.0
2005-07-21 10:00:00,18.32,18.39,18.27,18.29,30800.0,18.32,18.39,18.27,18.29,30800.0
2005-07-21 10:10:00,18.29,18.33,18.29,18.3,23900.0,18.29,18.33,18.29,18.3,23900.0
2005-07-21 10:20:00,18.3,18.39,18.28,18.39,15700.0,18.3,18.39,18.28,18.39,15700.0
2005-07-21 10:30:00,18.39,18.39,18.28,18.29,23100.0,18.39,18.39,18.28,18.29,23100.0
2005-07-21 10:40:00,18.3,18.33,18.29,18.32,26600.0,18.3,18.33,18.29,18.32,26600.0
2005-07-21 10:50:00,18.33,18.33,18.32,18.33,23200.0,18.33,18.33,18.32,18.33,23200.0
2005-07-21 11:00:00,18.33,18.33,18.32,18.32,7800.0,18.33,18.33,18.32,18.32,7800.0
2005-07-21 11:10:00,18.32,18.35,18.32,18.33,11000.0,18.32,18.35,18.32,18.33,11000.0
2005-07-21 11:20:00,18.33,18.34,18.28,18.28,12500.0,18.33,18.34,18.28,18.28,12500.0
2005-07-21 11:30:00,18.26,18.26,18.15,18.16,17000.0,18.26,18.26,18.15,18.16,17000.0
2005-07-21 11:40:00,18.17,18.17,18.14,18.15,8400.0,18.17,18.17,18.14,18.15,8400.0
2005-07-21 11:50:00,18.15,18.16,18.12,18.12,10300.0,18.15,18.16,18.12,18.12,10300.0
2005-07-21 12:00:00,18.12,18.13,18.08,18.09,10100.0,18.12,18.13,18.08,18.09,10100.0
2005-07-21 12:10:00,18.09,18.13,18.09,18.12,3500.0,18.09,18.13,18.09,18.12,3500.0
2005-07-21 12:20:00,18.11,18.12,18.08,18.12,8600.0,18.11,18.12,18.08,18.12,8600.0
2005-07-21 12:30:00,18.11,18.16,18.11,18.14,16800.0,18.11,18.16,18.11,18.14,16800.0
2005-07-21 12:40:00,18.13,18.13,18.08,18.11,6300.0,18.13,18.13,18.08,18.11,6300.0
2005-07-21 12:50:00,18.11,18.15,18.09,18.15,15500.0,18.11,18.15,18.09,18.15,15500.0
2005-07-21 13:00:00,18.15,18.17,18.13,18.14,15600.0,18.15,18.17,18.13,18.14,15600.0
2005-07-21 13:10:00,18.13,18.14,18.12,18.14,3000.0,18.13,18.14,18.12,18.14,3000.0
2005-07-21 13:20:00,18.14,18.14,18.14,18.14,1300.0,18.14,18.14,18.14,18.14,1300.0
2005-07-21 13:30:00,18.15,18.17,18.12,18.13,10200.0,18.15,18.17,18.12,18.13,10200.0
2005-07-21 13:40:00,18.12,18.12,18.09,18.09,5200.0,18.12,18.12,18.09,18.09,5200.0
2005-07-21 13:50:00,18.09,18.1,18.05,18.06,6200.0,18.09,18.1,18.05,18.06,6200.0
2005-07-21 14:00:00,18.05,18.08,18.02,18.05,9200.0,18.05,18.08,18.02,18.05,9200.0
2005-07-21 14:10:00,18.05,18.07,18.04,18.04,3700.0,18.05,18.07,18.04,18.04,3700.0
2005-07-21 14:20:00,18.05,18.05,17.96,17.97,10600.0,18.05,18.05,17.96,17.97,10600.0
2005-07-21 14:30:00,17.98,18.04,17.95,18.01,16100.0,17.98,18.04,17.95,18.01,16100.0
2005-07-21 14:40:00,18.02,18.04,17.98,18.01,8700.0,18.02,18.04,17.98,18.01,8700.0
2005-07-21 14:50:00,18.02,18.02,17.93,17.97,14500.0,18.02,18.02,17.93,17.97,14500.0
2005-07-21 15:00:00,17.95,17.97,17.93,17.93,6600.0,17.95,17.97,17.93,17.93,6600.0
2005-07-21 15:10:00,17.95,18.06,17.94,18.06,9600.0,17.95,18.06,17.94,18.06,9600.0
2005-07-21 15:20:00,18.06,18.12,18.05,18.12,10200.0,18.06,18.12,18.05,18.12,10200.0
2005-07-21 15:30:00,18.11,18.12,18.08,18.08,6300.0,18.11,18.12,18.08,18.08,6300.0
2005-07-21 15:40:00,18.09,18.09,18.05,18.05,11600.0,18.09,18.09,18.05,18.05,11600.0
2005-07-21 15:50:00,18.06,18.14,18.05,18.1,55600.0,18.06,18.14,18.05,18.1,55600.0
2005-07-22 09:30:00,18.12,18.28,18.12,18.22,13900.0,18.12,18.28,18.12,18.22,13900.0
2005-07-22 09:40:00,18.26,18.28,18.18,18.25,13000.0,18.26,18.28,18.18,18.25,13000.0
2005-07-22 09:50:00,18.26,18.27,18.19,18.19,5500.0,18.26,18.27,18.19,18.19,5500.0
2005-07-22 10:00:00,18.2,18.22,18.17,18.18,8400.0,18.2,18.22,18.17,18.18,8400.0
2005-07-22 10:10:00,18.17,18.17,18.08,18.11,16800.0,18.17,18.17,18.08,18.11,16800.0
2005-07-22 10:20:00,18.11,18.18,18.02,18.02,13200.0,18.11,18.18,18.02,18.02,13200.0
2005-07-22 10:30:00,18.01,18.02,17.9,17.94,16800.0,18.01,18.02,17.9,17.94,16800.0
2005-07-22 10:40:00,17.93,17.93,17.81,17.85,14200.0,17.93,17.93,17.81,17.85,14200.0
2005-07-22 10:50:00,17.83,17.83,17.78,17.78,14000.0,17.83,17.83,17.78,17.78,14000.0
2005-07-22 11:00:00,17.78,17.8,17.75,17.79,18000.0,17.78,17.8,17.75,17.79,18000.0
2005-07-22 11:10:00,17.78,17.78,17.64,17.67,30800.0,17.78,17.78,17.64,17.67,30800.0
2005-07-22 11:20:00,17.67,17.67,17.63,17.63,15600.0,17.67,17.67,17.63,17.63,15600.0
2005-07-22 11:30:00,17.63,17.63,17.56,17.57,24600.0,17.63,17.63,17.56,17.57,24600.0
2005-07-22 11:40:00,17.57,17.58,17.56,17.58,13900.0,17.57,17.58,17.56,17.58,13900.0
2005-07-22 11:50:00,17.57,17.61,17.57,17.57,11200.0,17.57,17.61,17.57,17.57,11200.0
2005-07-22 12:00:00,17.57,17.62,17.55,17.6,9000.0,17.57,17.62,17.55,17.6,9000.0
2005-07-22 12:10:00,17.6,17.63,17.59,17.62,7900.0,17.6,17.63,17.59,17.62,7900.0
2005-07-22 12:20:00,17.62,17.62,17.59,17.59,11400.0,17.62,17.62,17.59,17.59,11400.0
2005-07-22 12:30:00,17.59,17.6,17.52,17.6,34000.0,17.59,17.6,17.52,17.6,34000.0
2005-07-22 12:40:00,17.6,17.6,17.53,17.53,11900.0,17.6,17.6,17.53,17.53,11900.0
2005-07-22 12:50:00,17.53,17.56,17.53,17.54,8900.0,17.53,17.56,17.53,17.54,8900.0
2005-07-22 13:00:00,17.54,17.62,17.52,17.59,26600.0,17.54,17.62,17.52,17.59,26600.0
2005-07-22 13:10:00,17.6,17.65,17.59,17.65,12600.0,17.6,17.65,17.59,17.65,12600.0
2005-07-22 13:20:00,17.66,17.7,17.65,17.69,6700.0,17.66,17.7,17.65,17.69,6700.0
2005-07-22 13:30:00,17.69,17.69,17.64,17.64,9300.0,17.69,17.69,17.64,17.64,9300.0
2005-07-22 13:40:00,17.65,17.65,17.6,17.6,5400.0,17.65,17.65,17.6,17.6,5400.0
2005-07-22 13:50:00,17.6,17.62,17.6,17.6,7000.0,17.6,17.62,17.6,17.6,7000.0
2005-07-22 14:00:00,17.61,17.63,17.58,17.63,14700.0,17.61,17.63,17.58,17.63,14700.0
2005-07-22 14:10:00,17.62,17.64,17.61,17.62,14400.0,17.62,17.64,17.61,17.62,14400.0
2005-07-22 14:20:00,17.62,17.63,17.59,17.59,13000.0,17.62,17.63,17.59,17.59,13000.0
2005-07-22 14:30:00,17.59,17.59,17.5,17.58,19000.0,17.59,17.59,17.5,17.58,19000.0
2005-07-22 14:40:00,17.58,17.68,17.58,17.68,16100.0,17.58,17.68,17.58,17.68,16100.0
2005-07-22 14:50:00,17.68,17.76,17.67,17.74,8500.0,17.68,17.76,17.67,17.74,8500.0
2005-07-22 15:00:00,17.73,17.78,17.7,17.73,19600.0,17.73,17.78,17.7,17.73,19600.0
2005-07-22 15:10:00,17.74,17.81,17.73,17.8,9800.0,17.74,17.81,17.73,17.8,9800.0
2005-07-22 15:20:00,17.8,17.82,17.74,17.79,20600.0,17.8,17.82,17.74,17.79,20600.0
2005-07-22 15:30:00,17.79,17.83,17.77,17.82,12400.0,17.79,17.83,17.77,17.82,12400.0
2005-07-22 15:40:00,17.83,17.89,17.81,17.89,18900.0,17.83,17.89,17.81,17.89,18900.0
2005-07-22 15:50:00,17.89,17.98,17.88,17.93,66100.0,17.89,17.98,17.88,17.93,66100.0
2005-07-25 09:30:00,17.88,17.97,17.79,17.93,24300.0,17.88,17.97,17.79,17.93,24300.0
2005-07-25 09:40:00,17.92,17.99,17.89,17.97,6800.0,17.92,17.99,17.89,17.97,6800.0
2005-07-25 09:50:00,17.96,17.98,17.91,17.94,13200.0,17.96,17.98,17.91,17.94,13200.0
2005-07-25 10:00:00,17.96,17.99,17.92,17.97,12700.0,17.96,17.99,17.92,17.97,12700.0
2005-07-25 10:10:00,17.97,17.98,17.93,17.98,9600.0,17.97,17.98,17.93,17.98,9600.0
2005-07-25 10:20:00,17.98,17.98,17.96,17.97,9200.0,17.98,17.98,17.96,17.97,9200.0
2005-07-25 10:30:00,17.97,18.0,17.96,18.0,10500.0,17.97,18.0,17.96,18.0,10500.0
2005-07-25 10:40:00,18.0,18.14,18.0,18.14,18100.0,18.0,18.14,18.0,18.14,18100.0
2005-07-25 10:50:00,18.13,18.14,18.09,18.12,6500.0,18.13,18.14,18.09,18.12,6500.0
2005-07-25 11:00:00,18.12,18.14,18.08,18.08,6000.0,18.12,18.14,18.08,18.08,6000.0
2005-07-25 11:10:00,18.07,18.09,17.91,17.91,18700.0,18.07,18.09,17.91,17.91,18700.0
2005-07-25 11:20:00,17.91,17.94,17.91,17.91,6200.0,17.91,17.94,17.91,17.91,6200.0
2005-07-25 11:30:00,17.9,17.92,17.89,17.89,5800.0,17.9,17.92,17.89,17.89,5800.0
2005-07-25 11:40:00,17.89,17.91,17.88,17.88,8400.0,17.89,17.91,17.88,17.88,8400.0
2005-07-25 11:50:00,17.88,17.9,17.87,17.9,2700.0,17.88,17.9,17.87,17.9,2700.0
2005-07-25 12:00:00,17.9,17.9,17.89,17.9,4400.0,17.9,17.9,17.89,17.9,4400.0
2005-07-25 12:10:00,17.89,17.9,17.88,17.9,7300.0,17.89,17.9,17.88,17.9,7300.0
2005-07-25 12:20:00,17.89,17.9,17.82,17.85,6000.0,17.89,17.9,17.82,17.85,6000.0
2005-07-25 12:30:00,17.85,17.87,17.83,17.86,6000.0,17.85,17.87,17.83,17.86,6000.0
2005-07-25 12:40:00,17.86,17.9,17.85,17.88,6000.0,17.86,17.9,17.85,17.88,6000.0
2005-07-25 12:50:00,17.88,17.92,17.88,17.91,10100.0,17.88,17.92,17.88,17.91,10100.0
2005-07-25 13:00:00,17.91,17.95,17.91,17.93,10600.0,17.91,17.95,17.91,17.93,10600.0
2005-07-25 13:10:00,17.94,17.96,17.93,17.93,6600.0,17.94,17.96,17.93,17.93,6600.0
2005-07-25 13:20:00,17.94,17.95,17.92,17.93,9700.0,17.94,17.95,17.92,17.93,9700.0
2005-07-25 13:30:00,17.94,17.97,17.92,17.94,35100.0,17.94,17.97,17.92,17.94,35100.0
2005-07-25 13:40:00,17.94,17.97,17.92,17.95,12200.0,17.94,17.97,17.92,17.95,12200.0
2005-07-25 13:50:00,17.96,17.97,17.93,17.94,7900.0,17.96,17.97,17.93,17.94,7900.0
2005-07-25 14:00:00,17.92,17.93,17.89,17.91,7600.0,17.92,17.93,17.89,17.91,7600.0
2005-07-25 14:10:00,17.93,17.93,17.91,17.93,13000.0,17.93,17.93,17.91,17.93,13000.0
2005-07-25 14:20:00,17.93,17.96,17.93,17.96,3900.0,17.93,17.96,17.93,17.96,3900.0
2005-07-25 14:30:00,17.96,17.97,17.92,17.93,7600.0,17.96,17.97,17.92,17.93,7600.0
2005-07-25 14:40:00,17.95,17.97,17.94,17.95,11500.0,17.95,17.97,17.94,17.95,11500.0
2005-07-25 14:50:00,17.93,17.96,17.9,17.93,6300.0,17.93,17.96,17.9,17.93,6300.0
2005-07-25 15:00:00,17.91,17.93,17.89,17.91,15100.0,17.91,17.93,17.89,17.91,15100.0
2005-07-25 15:10:00,17.92,17.99,17.91,17.98,7500.0,17.92,17.99,17.91,17.98,7500.0
2005-07-25 15:20:00,17.97,18.05,17.97,18.04,18800.0,17.97,18.05,17.97,18.04,18800.0
2005-07-25 15:30:00,18.04,18.04,18.01,18.02,12300.0,18.04,18.04,18.01,18.02,12300.0
2005-07-25 15:40:00,18.02,18.02,17.98,17.98,9100.0,18.02,18.02,17.98,17.98,9100.0
2005-07-25 15:50:00,17.99,18.0,17.94,17.95,47100.0,17.99,18.0,17.94,17.95,47100.0
2005-07-26 09:30:00,18.02,18.17,17.98,18.13,27300.0,18.02,18.17,17.98,18.13,27300.0
2005-07-26 09:40:00,18.14,18.14,18.03,18.08,4300.0,18.14,18.14,18.03,18.08,4300.0
2005-07-26 09:50:00,18.07,18.08,17.99,18.0,26800.0,18.07,18.08,17.99,18.0,26800.0
2005-07-26 10:00:00,18.0,18.0,17.88,17.89,14900.0,18.0,18.0,17.88,17.89,14900.0
2005-07-26 10:10:00,17.88,17.95,17.88,17.94,14500.0,17.88,17.95,17.88,17.94,14500.0
2005-07-26 10:20:00,17.94,17.94,17.89,17.89,8800.0,17.94,17.94,17.89,17.89,8800.0
2005-07-26 10:30:00,17.89,17.9,17.88,17.89,10400.0,17.89,17.9,17.88,17.89,10400.0
2005-07-26 10:40:00,17.89,17.9,17.82,17.84,12500.0,17.89,17.9,17.82,17.84,12500.0
2005-07-26 10:50:00,17.84,17.87,17.83,17.85,6600.0,17.84,17.87,17.83,17.85,6600.0
2005-07-26 11:00:00,17.86,17.89,17.86,17.88,2100.0,17.86,17.89,17.86,17.88,2100.0
2005-07-26 11:10:00,17.87,17.89,17.87,17.88,2600.0,17.87,17.89,17.87,17.88,2600.0
2005-07-26 11:20:00,17.89,17.89,17.88,17.88,7200.0,17.89,17.89,17.88,17.88,7200.0
2005-07-26 11:30:00,17.89,17.89,17.83,17.86,11200.0,17.89,17.89,17.83,17.86,11200.0
2005-07-26 11:40:00,17.86,17.86,17.8,17.81,7200.0,17.86,17.86,17.8,17.81,7200.0
2005-07-26 11:50:00,17.81,17.84,17.75,17.83,18400.0,17.81,17.84,17.75,17.83,18400.0
2005-07-26 12:00:00,17.83,17.83,17.79,17.82,4500.0,17.83,17.83,17.79,17.82,4500.0
2005-07-26 12:10:00,17.81,17.82,17.74,17.78,12300.0,17.81,17.82,17.74,17.78,12300.0
2005-07-26 12:20:00,17.77,17.78,17.7,17.72,5600.0,17.77,17.78,17.7,17.72,5600.0
2005-07-26 12:30:00,17.72,17.72,17.56,17.65,41800.0,17.72,17.72,17.56,17.65,41800.0
2005-07-26 12:40:00,17.65,17.76,17.65,17.76,13700.0,17.65,17.76,17.65,17.76,13700.0
2005-07-26 12:50:00,17.76,17.76,17.75,17.76,6300.0,17.76,17.76,17.75,17.76,6300.0
2005-07-26 13:00:00,17.75,17.76,17.75,17.76,7800.0,17.75,17.76,17.75,17.76,7800.0
2005-07-26 13:10:00,17.76,17.78,17.71,17.76,8300.0,17.76,17.78,17.71,17.76,8300.0
2005-07-26 13:20:00,17.77,17.78,17.77,17.77,800.0,17.77,17.78,17.77,17.77,800.0
2005-07-26 13:30:00,17.77,17.8,17.77,17.8,5400.0,17.77,17.8,17.77,17.8,5400.0
2005-07-26 13:40:00,17.8,17.85,17.78,17.8,15400.0,17.8,17.85,17.78,17.8,15400.0
2005-07-26 13:50:00,17.82,17.82,17.79,17.8,11300.0,17.82,17.82,17.79,17.8,11300.0
2005-07-26 14:00:00,17.79,17.82,17.79,17.82,13400.0,17.79,17.82,17.79,17.82,13400.0
2005-07-26 14:10:00,17.81,17.82,17.81,17.82,1700.0,17.81,17.82,17.81,17.82,1700.0
2005-07-26 14:20:00,17.81,17.82,17.81,17.81,3300.0,17.81,17.82,17.81,17.81,3300.0
2005-07-26 14:30:00,17.81,17.82,17.75,17.77,29100.0,17.81,17.82,17.75,17.77,29100.0
2005-07-26 14:40:00,17.77,17.77,17.69,17.75,19200.0,17.77,17.77,17.69,17.75,19200.0
2005-07-26 14:50:00,17.75,17.75,17.73,17.73,5800.0,17.75,17.75,17.73,17.73,5800.0
2005-07-26 15:00:00,17.74,17.75,17.73,17.74,8300.0,17.74,17.75,17.73,17.74,8300.0
2005-07-26 15:10:00,17.75,17.77,17.74,17.76,6600.0,17.75,17.77,17.74,17.76,6600.0
2005-07-26 15:20:00,17.76,17.77,17.68,17.72,37900.0,17.76,17.77,17.68,17.72,37900.0
2005-07-26 15:30:00,17.72,17.8,17.72,17.8,13700.0,17.72,17.8,17.72,17.8,13700.0
2005-07-26 15:40:00,17.8,17.88,17.79,17.87,16400.0,17.8,17.88,17.79,17.87,16400.0
2005-07-26 15:50:00,17.88,17.9,17.81,17.82,57600.0,17.88,17.9,17.81,17.82,57600.0
2005-07-27 09:30:00,17.9,17.99,17.82,17.85,13600.0,17.9,17.99,17.82,17.85,13600.0
2005-07-27 09:40:00,17.89,17.95,17.81,17.84,47100.0,17.89,17.95,17.81,17.84,47100.0
2005-07-27 09:50:00,17.85,18.0,17.83,17.91,27400.0,17.85,18.0,17.83,17.91,27400.0
2005-07-27 10:00:00,17.89,17.89,17.68,17.73,12000.0,17.89,17.89,17.68,17.73,12000.0
2005-07-27 10:10:00,17.75,17.75,17.66,17.69,12800.0,17.75,17.75,17.66,17.69,12800.0
2005-07-27 10:20:00,17.7,17.7,17.63,17.63,11200.0,17.7,17.7,17.63,17.63,11200.0
2005-07-27 10:30:00,17.64,17.71,17.62,17.69,24400.0,17.64,17.71,17.62,17.69,24400.0
2005-07-27 10:40:00,17.69,17.81,17.69,17.79,30900.0,17.69,17.81,17.69,17.79,30900.0
2005-07-27 10:50:00,17.8,17.81,17.77,17.8,7300.0,17.8,17.81,17.77,17.8,7300.0
2005-07-27 11:00:00,17.8,17.86,17.8,17.83,10900.0,17.8,17.86,17.8,17.83,10900.0
2005-07-27 11:10:00,17.83,17.83,17.81,17.82,5900.0,17.83,17.83,17.81,17.82,5900.0
2005-07-27 11:20:00,17.82,17.84,17.82,17.82,151100.0,17.82,17.84,17.82,17.82,151100.0
2005-07-27 11:30:00,17.82,17.84,17.8,17.84,92700.0,17.82,17.84,17.8,17.84,92700.0
2005-07-27 11:40:00,17.84,17.86,17.82,17.86,16900.0,17.84,17.86,17.82,17.86,16900.0
2005-07-27 11:50:00,17.86,17.87,17.82,17.87,8500.0,17.86,17.87,17.82,17.87,8500.0
2005-07-27 12:00:00,17.87,18.0,17.87,18.0,15800.0,17.87,18.0,17.87,18.0,15800.0
2005-07-27 12:10:00,18.0,18.08,17.99,18.08,22300.0,18.0,18.08,17.99,18.08,22300.0
2005-07-27 12:20:00,18.08,18.13,18.07,18.11,13500.0,18.08,18.13,18.07,18.11,13500.0
2005-07-27 12:30:00,18.11,18.11,18.02,18.04,16300.0,18.11,18.11,18.02,18.04,16300.0
2005-07-27 12:40:00,18.04,18.08,18.04,18.07,5400.0,18.04,18.08,18.04,18.07,5400.0
2005-07-27 12:50:00,18.08,18.09,18.03,18.03,14800.0,18.08,18.09,18.03,18.03,14800.0
2005-07-27 13:00:00,18.04,18.04,18.0,18.02,12100.0,18.04,18.04,18.0,18.02,12100.0
2005-07-27 13:10:00,18.01,18.01,17.99,18.0,12100.0,18.01,18.01,17.99,18.0,12100.0
2005-07-27 13:20:00,18.0,18.0,17.99,18.0,5800.0,18.0,18.0,17.99,18.0,5800.0
2005-07-27 13:30:00,18.0,18.07,17.99,18.03,17500.0,18.0,18.07,17.99,18.03,17500.0
2005-07-27 13:40:00,18.03,18.03,18.02,18.02,15600.0,18.03,18.03,18.02,18.02,15600.0
2005-07-27 13:50:00,18.03,18.05,18.02,18.05,7000.0,18.03,18.05,18.02,18.05,7000.0
2005-07-27 14:00:00,18.06,18.13,18.04,18.07,18100.0,18.06,18.13,18.04,18.07,18100.0
2005-07-27 14:10:00,18.09,18.13,18.09,18.12,11400.0,18.09,18.13,18.09,18.12,11400.0
2005-07-27 14:20:00,18.12,18.16,18.09,18.09,18000.0,18.12,18.16,18.09,18.09,18000.0
2005-07-27 14:30:00,18.1,18.12,18.09,18.1,17000.0,18.1,18.12,18.09,18.1,17000.0
2005-07-27 14:40:00,18.11,18.11,17.98,18.0,21400.0,18.11,18.11,17.98,18.0,21400.0
2005-07-27 14:50:00,17.99,18.0,17.98,17.98,8700.0,17.99,18.0,17.98,17.98,8700.0
2005-07-27 15:00:00,17.99,18.0,17.97,17.99,17200.0,17.99,18.0,17.97,17.99,17200.0
2005-07-27 15:10:00,18.0,18.0,17.99,17.99,6300.0,18.0,18.0,17.99,17.99,6300.0
2005-07-27 15:20:00,17.99,17.99,17.94,17.95,27400.0,17.99,17.99,17.94,17.95,27400.0
2005-07-27 15:30:00,17.96,18.06,17.95,18.06,22200.0,17.96,18.06,17.95,18.06,22200.0
2005-07-27 15:40:00,18.06,18.1,18.05,18.07,11800.0,18.06,18.1,18.05,18.07,11800.0
2005-07-27 15:50:00,18.08,18.08,18.01,18.05,40900.0,18.08,18.08,18.01,18.05,40900.0
2005-07-28 09:30:00,18.0,18.04,17.95,18.01,19300.0,18.0,18.04,17.95,18.01,19300.0
2005-07-28 09:40:00,18.0,18.09,18.0,18.09,18800.0,18.0,18.09,18.0,18.09,18800.0
2005-07-28 09:50:00,18.11,18.21,18.11,18.18,15000.0,18.11,18.21,18.11,18.18,15000.0
2005-07-28 10:00:00,18.18,18.19,18.12,18.15,14400.0,18.18,18.19,18.12,18.15,14400.0
2005-07-28 10:10:00,18.13,18.17,17.98,18.03,20800.0,18.13,18.17,17.98,18.03,20800.0
2005-07-28 10:20:00,18.03,18.11,18.03,18.11,8800.0,18.03,18.11,18.03,18.11,8800.0
2005-07-28 10:30:00,18.12,18.18,18.09,18.17,9700.0,18.12,18.18,18.09,18.17,9700.0
2005-07-28 10:40:00,18.19,18.24,18.17,18.2,15400.0,18.19,18.24,18.17,18.2,15400.0
2005-07-28 10:50:00,18.21,18.23,18.2,18.21,4200.0,18.21,18.23,18.2,18.21,4200.0
2005-07-28 11:00:00,18.21,18.22,18.18,18.18,5500.0,18.21,18.22,18.18,18.18,5500.0
2005-07-28 11:10:00,18.19,18.19,18.15,18.15,6600.0,18.19,18.19,18.15,18.15,6600.0
2005-07-28 11:20:00,18.15,18.18,18.09,18.09,3000.0,18.15,18.18,18.09,18.09,3000.0
2005-07-28 11:30:00,18.09,18.14,18.08,18.11,8500.0,18.09,18.14,18.08,18.11,8500.0
2005-07-28 11:40:00,18.12,18.2,18.11,18.2,12500.0,18.12,18.2,18.11,18.2,12500.0
2005-07-28 11:50:00,18.19,18.19,18.18,18.18,2400.0,18.19,18.19,18.18,18.18,2400.0
2005-07-28 12:00:00,18.18,18.19,18.18,18.18,4800.0,18.18,18.19,18.18,18.18,4800.0
2005-07-28 12:10:00,18.19,18.19,18.18,18.18,2000.0,18.19,18.19,18.18,18.18,2000.0
2005-07-28 12:20:00,18.18,18.18,18.17,18.17,800.0,18.18,18.18,18.17,18.17,800.0
2005-07-28 12:30:00,18.16,18.16,18.13,18.13,1200.0,18.16,18.16,18.13,18.13,1200.0
2005-07-28 12:40:00,18.13,18.13,18.13,18.13,1200.0,18.13,18.13,18.13,18.13,1200.0
2005-07-28 12:50:00,18.13,18.14,18.13,18.13,2100.0,18.13,18.14,18.13,18.13,2100.0
2005-07-28 13:00:00,18.13,18.14,18.13,18.13,2100.0,18.13,18.14,18.13,18.13,2100.0
2005-07-28 13:10:00,18.13,18.14,18.13,18.13,2600.0,18.13,18.14,18.13,18.13,2600.0
2005-07-28 13:20:00,18.13,18.15,18.13,18.15,21700.0,18.13,18.15,18.13,18.15,21700.0
2005-07-28 13:30:00,18.16,18.16,18.14,18.15,6500.0,18.16,18.16,18.14,18.15,6500.0
2005-07-28 13:40:00,18.15,18.15,18.14,18.14,1200.0,18.15,18.15,18.14,18.14,1200.0
2005-07-28 13:50:00,18.15,18.19,18.14,18.18,8500.0,18.15,18.19,18.14,18.18,8500.0
2005-07-28 14:00:00,18.18,18.18,18.12,18.17,7200.0,18.18,18.18,18.12,18.17,7200.0
2005-07-28 14:10:00,18.18,18.18,18.14,18.14,3900.0,18.18,18.18,18.14,18.14,3900.0
2005-07-28 14:20:00,18.14,18.2,18.14,18.2,11000.0,18.14,18.2,18.14,18.2,11000.0
2005-07-28 14:30:00,18.2,18.24,18.2,18.24,5300.0,18.2,18.24,18.2,18.24,5300.0
2005-07-28 14:40:00,18.23,18.25,18.22,18.24,10100.0,18.23,18.25,18.22,18.24,10100.0
2005-07-28 14:50:00,18.24,18.25,18.22,18.23,2300.0,18.24,18.25,18.22,18.23,2300.0
2005-07-28 15:00:00,18.22,18.22,18.2,18.2,2900.0,18.22,18.22,18.2,18.2,2900.0
2005-07-28 15:10:00,18.2,18.22,18.19,18.22,3200.0,18.2,18.22,18.19,18.22,3200.0
2005-07-28 15:20:00,18.21,18.24,18.21,18.23,8100.0,18.21,18.24,18.21,18.23,8100.0
2005-07-28 15:30:00,18.23,18.24,18.19,18.19,6700.0,18.23,18.24,18.19,18.19,6700.0
2005-07-28 15:40:00,18.19,18.24,18.18,18.23,11900.0,18.19,18.24,18.18,18.23,11900.0
2005-07-28 15:50:00,18.22,18.23,18.2,18.23,25600.0,18.22,18.23,18.2,18.23,25600.0
2005-07-29 09:30:00,18.18,18.35,18.16,18.35,19800.0,18.18,18.35,18.16,18.35,19800.0
2005-07-29 09:40:00,18.35,18.38,18.34,18.36,7400.0,18.35,18.38,18.34,18.36,7400.0
2005-07-29 09:50:00,18.37,18.38,18.3,18.36,122400.0,18.37,18.38,18.3,18.36,122400.0
2005-07-29 10:00:00,18.36,18.43,18.36,18.42,135500.0,18.36,18.43,18.36,18.42,135500.0
2005-07-29 10:10:00,18.43,18.46,18.4,18.4,23000.0,18.43,18.46,18.4,18.4,23000.0
2005-07-29 10:20:00,18.4,18.48,18.36,18.37,19800.0,18.4,18.48,18.36,18.37,19800.0
2005-07-29 10:30:00,18.37,18.39,18.35,18.36,36700.0,18.37,18.39,18.35,18.36,36700.0
2005-07-29 10:40:00,18.36,18.38,18.25,18.3,16500.0,18.36,18.38,18.25,18.3,16500.0
2005-07-29 10:50:00,18.31,18.36,18.3,18.35,11200.0,18.31,18.36,18.3,18.35,11200.0
2005-07-29 11:00:00,18.35,18.38,18.28,18.31,53300.0,18.35,18.38,18.28,18.31,53300.0
2005-07-29 11:10:00,18.3,18.38,18.3,18.35,54400.0,18.3,18.38,18.3,18.35,54400.0
2005-07-29 11:20:00,18.36,18.36,18.27,18.28,15600.0,18.36,18.36,18.27,18.28,15600.0
2005-07-29 11:30:00,18.28,18.31,18.28,18.3,7300.0,18.28,18.31,18.28,18.3,7300.0
2005-07-29 11:40:00,18.31,18.35,18.3,18.3,19600.0,18.31,18.35,18.3,18.3,19600.0
2005-07-29 11:50:00,18.3,18.33,18.28,18.28,14900.0,18.3,18.33,18.28,18.28,14900.0
2005-07-29 12:00:00,18.29,18.32,18.28,18.31,11800.0,18.29,18.32,18.28,18.31,11800.0
2005-07-29 12:10:00,18.31,18.32,18.28,18.29,8600.0,18.31,18.32,18.28,18.29,8600.0
2005-07-29 12:20:00,18.29,18.34,18.29,18.32,9200.0,18.29,18.34,18.29,18.32,9200.0
2005-07-29 12:30:00,18.32,18.36,18.32,18.32,17400.0,18.32,18.36,18.32,18.32,17400.0
2005-07-29 12:40:00,18.33,18.36,18.3,18.3,19200.0,18.33,18.36,18.3,18.3,19200.0
2005-07-29 12:50:00,18.31,18.38,18.3,18.38,9100.0,18.31,18.38,18.3,18.38,9100.0
2005-07-29 13:00:00,18.38,18.39,18.35,18.37,8300.0,18.38,18.39,18.35,18.37,8300.0
2005-07-29 13:10:00,18.37,18.39,18.37,18.37,5700.0,18.37,18.39,18.37,18.37,5700.0
2005-07-29 13:20:00,18.37,18.39,18.37,18.37,4200.0,18.37,18.39,18.37,18.37,4200.0
2005-07-29 13:30:00,18.37,18.38,18.37,18.37,6400.0,18.37,18.38,18.37,18.37,6400.0
2005-07-29 13:40:00,18.37,18.4,18.37,18.39,4600.0,18.37,18.4,18.37,18.39,4600.0
2005-07-29 13:50:00,18.39,18.43,18.38,18.43,13400.0,18.39,18.43,18.38,18.43,13400.0
2005-07-29 14:00:00,18.43,18.48,18.41,18.45,20500.0,18.43,18.48,18.41,18.45,20500.0
2005-07-29 14:10:00,18.46,18.5,18.45,18.49,17000.0,18.46,18.5,18.45,18.49,17000.0
2005-07-29 14:20:00,18.49,18.49,18.43,18.44,13300.0,18.49,18.49,18.43,18.44,13300.0
2005-07-29 14:30:00,18.43,18.46,18.42,18.46,11400.0,18.43,18.46,18.42,18.46,11400.0
2005-07-29 14:40:00,18.45,18.46,18.45,18.46,6500.0,18.45,18.46,18.45,18.46,6500.0
2005-07-29 14:50:00,18.45,18.46,18.43,18.43,5000.0,18.45,18.46,18.43,18.43,5000.0
2005-07-29 15:00:00,18.43,18.43,18.36,18.36,13200.0,18.43,18.43,18.36,18.36,13200.0
2005-07-29 15:10:00,18.37,18.45,18.37,18.43,34100.0,18.37,18.45,18.37,18.43,34100.0
2005-07-29 15:20:00,18.43,18.44,18.41,18.41,6100.0,18.43,18.44,18.41,18.41,6100.0
2005-07-29 15:30:00,18.41,18.43,18.37,18.43,13600.0,18.41,18.43,18.37,18.43,13600.0
2005-07-29 15:40:00,18.43,18.44,18.38,18.44,28400.0,18.43,18.44,18.38,18.44,28400.0
2005-07-29 15:50:00,18.44,18.53,18.44,18.5,94800.0,18.44,18.53,18.44,18.5,94800.0
2005-08-01 09:30:00,18.54,18.55,18.41,18.47,45600.0,18.54,18.55,18.41,18.47,45600.0
2005-08-01 09:40:00,18.47,18.49,18.44,18.46,74900.0,18.47,18.49,18.44,18.46,74900.0
2005-08-01 09:50:00,18.46,18.6,18.46,18.55,36400.0,18.46,18.6,18.46,18.55,36400.0
2005-08-01 10:00:00,18.56,18.62,18.5,18.6,29100.0,18.56,18.62,18.5,18.6,29100.0
2005-08-01 10:10:00,18.58,18.67,18.58,18.66,31700.0,18.58,18.67,18.58,18.66,31700.0
2005-08-01 10:20:00,18.66,18.78,18.65,18.77,39300.0,18.66,18.78,18.65,18.77,39300.0
2005-08-01 10:30:00,18.77,18.78,18.72,18.73,56100.0,18.77,18.78,18.72,18.73,56100.0
2005-08-01 10:40:00,18.73,18.74,18.68,18.71,41000.0,18.73,18.74,18.68,18.71,41000.0
2005-08-01 10:50:00,18.71,18.71,18.67,18.68,28200.0,18.71,18.71,18.67,18.68,28200.0
2005-08-01 11:00:00,18.68,18.68,18.61,18.66,15300.0,18.68,18.68,18.61,18.66,15300.0
2005-08-01 11:10:00,18.64,18.66,18.53,18.57,19200.0,18.64,18.66,18.53,18.57,19200.0
2005-08-01 11:20:00,18.57,18.58,18.51,18.56,12800.0,18.57,18.58,18.51,18.56,12800.0
2005-08-01 11:30:00,18.55,18.57,18.55,18.55,6100.0,18.55,18.57,18.55,18.55,6100.0
2005-08-01 11:40:00,18.56,18.62,18.55,18.62,8800.0,18.56,18.62,18.55,18.62,8800.0
2005-08-01 11:50:00,18.62,18.63,18.6,18.62,3700.0,18.62,18.63,18.6,18.62,3700.0
2005-08-01 12:00:00,18.61,18.67,18.61,18.66,5400.0,18.61,18.67,18.61,18.66,5400.0
2005-08-01 12:10:00,18.67,18.7,18.65,18.69,14000.0,18.67,18.7,18.65,18.69,14000.0
2005-08-01 12:20:00,18.69,18.74,18.69,18.73,18200.0,18.69,18.74,18.69,18.73,18200.0
2005-08-01 12:30:00,18.74,18.75,18.69,18.69,10100.0,18.74,18.75,18.69,18.69,10100.0
2005-08-01 12:40:00,18.69,18.69,18.65,18.66,18100.0,18.69,18.69,18.65,18.66,18100.0
2005-08-01 12:50:00,18.66,18.69,18.66,18.68,6400.0,18.66,18.69,18.66,18.68,6400.0
2005-08-01 13:00:00,18.68,18.69,18.61,18.63,15400.0,18.68,18.69,18.61,18.63,15400.0
2005-08-01 13:10:00,18.63,18.7,18.63,18.67,19000.0,18.63,18.7,18.63,18.67,19000.0
2005-08-01 13:20:00,18.66,18.67,18.64,18.65,6800.0,18.66,18.67,18.64,18.65,6800.0
2005-08-01 13:30:00,18.66,18.69,18.65,18.68,12200.0,18.66,18.69,18.65,18.68,12200.0
2005-08-01 13:40:00,18.68,18.7,18.67,18.69,7000.0,18.68,18.7,18.67,18.69,7000.0
2005-08-01 13:50:00,18.68,18.75,18.68,18.73,7900.0,18.68,18.75,18.68,18.73,7900.0
2005-08-01 14:00:00,18.75,18.75,18.72,18.73,5600.0,18.75,18.75,18.72,18.73,5600.0
2005-08-01 14:10:00,18.73,18.83,18.73,18.81,16500.0,18.73,18.83,18.73,18.81,16500.0
2005-08-01 14:20:00,18.81,18.88,18.8,18.85,23400.0,18.81,18.88,18.8,18.85,23400.0
2005-08-01 14:30:00,18.85,18.94,18.83,18.86,104100.0,18.85,18.94,18.83,18.86,104100.0
2005-08-01 14:40:00,18.85,18.85,18.8,18.8,3900.0,18.85,18.85,18.8,18.8,3900.0
2005-08-01 14:50:00,18.81,18.81,18.8,18.8,4100.0,18.81,18.81,18.8,18.8,4100.0
2005-08-01 15:00:00,18.81,18.81,18.79,18.79,5900.0,18.81,18.81,18.79,18.79,5900.0
2005-08-01 15:10:00,18.8,18.8,18.79,18.8,11900.0,18.8,18.8,18.79,18.8,11900.0
2005-08-01 15:20:00,18.8,18.83,18.79,18.8,17800.0,18.8,18.83,18.79,18.8,17800.0
2005-08-01 15:30:00,18.8,18.81,18.75,18.75,20300.0,18.8,18.81,18.75,18.75,20300.0
2005-08-01 15:40:00,18.75,18.75,18.66,18.66,33400.0,18.75,18.75,18.66,18.66,33400.0
2005-08-01 15:50:00,18.66,18.71,18.65,18.7,50700.0,18.66,18.71,18.65,18.7,50700.0
2005-08-02 09:30:00,18.7,18.76,18.58,18.58,20500.0,18.7,18.76,18.58,18.58,20500.0
2005-08-02 09:40:00,18.58,18.69,18.58,18.69,13100.0,18.58,18.69,18.58,18.69,13100.0
2005-08-02 09:50:00,18.67,18.7,18.65,18.65,11600.0,18.67,18.7,18.65,18.65,11600.0
2005-08-02 10:00:00,18.63,18.72,18.63,18.72,9900.0,18.63,18.72,18.63,18.72,9900.0
2005-08-02 10:10:00,18.73,18.74,18.68,18.69,7400.0,18.73,18.74,18.68,18.69,7400.0
2005-08-02 10:20:00,18.69,18.8,18.68,18.78,12100.0,18.69,18.8,18.68,18.78,12100.0
2005-08-02 10:30:00,18.75,18.82,18.71,18.82,11700.0,18.75,18.82,18.71,18.82,11700.0
2005-08-02 10:40:00,18.83,18.92,18.83,18.89,20400.0,18.83,18.92,18.83,18.89,20400.0
2005-08-02 10:50:00,18.89,18.91,18.88,18.89,5300.0,18.89,18.91,18.88,18.89,5300.0
2005-08-02 11:00:00,18.89,18.9,18.78,18.79,10100.0,18.89,18.9,18.78,18.79,10100.0
2005-08-02 11:10:00,18.79,18.79,18.74,18.75,6500.0,18.79,18.79,18.74,18.75,6500.0
2005-08-02 11:20:00,18.75,18.76,18.75,18.76,9900.0,18.75,18.76,18.75,18.76,9900.0
2005-08-02 11:30:00,18.75,18.79,18.75,18.79,8800.0,18.75,18.79,18.75,18.79,8800.0
2005-08-02 11:40:00,18.79,18.8,18.78,18.8,5400.0,18.79,18.8,18.78,18.8,5400.0
2005-08-02 11:50:00,18.8,18.85,18.8,18.83,12200.0,18.8,18.85,18.8,18.83,12200.0
2005-08-02 12:00:00,18.83,18.83,18.79,18.79,10700.0,18.83,18.83,18.79,18.79,10700.0
2005-08-02 12:10:00,18.79,18.8,18.77,18.79,26300.0,18.79,18.8,18.77,18.79,26300.0
2005-08-02 12:20:00,18.8,18.81,18.77,18.79,14100.0,18.8,18.81,18.77,18.79,14100.0
2005-08-02 12:30:00,18.79,18.79,18.76,18.76,6500.0,18.79,18.79,18.76,18.76,6500.0
2005-08-02 12:40:00,18.76,18.76,18.71,18.71,16700.0,18.76,18.76,18.71,18.71,16700.0
2005-08-02 12:50:00,18.71,18.72,18.64,18.64,20300.0,18.71,18.72,18.64,18.64,20300.0
2005-08-02 13:00:00,18.65,18.73,18.64,18.7,8300.0,18.65,18.73,18.64,18.7,8300.0
2005-08-02 13:10:00,18.68,18.73,18.67,18.68,11000.0,18.68,18.73,18.67,18.68,11000.0
2005-08-02 13:20:00,18.68,18.74,18.67,18.74,14400.0,18.68,18.74,18.67,18.74,14400.0
2005-08-02 13:30:00,18.75,18.77,18.74,18.76,61600.0,18.75,18.77,18.74,18.76,61600.0
2005-08-02 13:40:00,18.76,18.77,18.75,18.76,35000.0,18.76,18.77,18.75,18.76,35000.0
2005-08-02 13:50:00,18.76,18.79,18.75,18.78,39300.0,18.76,18.79,18.75,18.78,39300.0
2005-08-02 14:00:00,18.78,18.81,18.77,18.79,29300.0,18.78,18.81,18.77,18.79,29300.0
2005-08-02 14:10:00,18.78,18.78,18.75,18.76,166000.0,18.78,18.78,18.75,18.76,166000.0
2005-08-02 14:20:00,18.76,18.77,18.75,18.76,14500.0,18.76,18.77,18.75,18.76,14500.0
2005-08-02 14:30:00,18.76,18.77,18.74,18.75,7900.0,18.76,18.77,18.74,18.75,7900.0
2005-08-02 14:40:00,18.76,18.77,18.73,18.73,27500.0,18.76,18.77,18.73,18.73,27500.0
2005-08-02 14:50:00,18.73,18.78,18.66,18.68,91000.0,18.73,18.78,18.66,18.68,91000.0
2005-08-02 15:00:00,18.68,18.73,18.63,18.66,37000.0,18.68,18.73,18.63,18.66,37000.0
2005-08-02 15:10:00,18.67,18.69,18.66,18.68,11300.0,18.67,18.69,18.66,18.68,11300.0
2005-08-02 15:20:00,18.69,18.69,18.66,18.67,15600.0,18.69,18.69,18.66,18.67,15600.0
2005-08-02 15:30:00,18.67,18.69,18.62,18.69,33900.0,18.67,18.69,18.62,18.69,33900.0
2005-08-02 15:40:00,18.69,18.76,18.68,18.76,100400.0,18.69,18.76,18.68,18.76,100400.0
2005-08-02 15:50:00,18.76,18.77,18.69,18.74,111500.0,18.76,18.77,18.69,18.74,111500.0
2005-08-03 09:30:00,18.57,18.69,18.51,18.51,50000.0,18.57,18.69,18.51,18.51,50000.0
2005-08-03 09:40:00,18.51,18.52,18.46,18.46,16800.0,18.51,18.52,18.46,18.46,16800.0
2005-08-03 09:50:00,18.47,18.5,18.42,18.46,16900.0,18.47,18.5,18.42,18.46,16900.0
2005-08-03 10:00:00,18.45,18.51,18.45,18.47,55300.0,18.45,18.51,18.45,18.47,55300.0
2005-08-03 10:10:00,18.48,18.5,18.45,18.49,24000.0,18.48,18.5,18.45,18.49,24000.0
2005-08-03 10:20:00,18.49,18.51,18.39,18.4,27000.0,18.49,18.51,18.39,18.4,27000.0
2005-08-03 10:30:00,18.42,18.44,18.35,18.39,27700.0,18.42,18.44,18.35,18.39,27700.0
2005-08-03 10:40:00,18.4,18.4,18.3,18.33,59200.0,18.4,18.4,18.3,18.33,59200.0
2005-08-03 10:50:00,18.32,18.34,18.28,18.29,118800.0,18.32,18.34,18.28,18.29,118800.0
2005-08-03 11:00:00,18.29,18.3,18.2,18.22,22100.0,18.29,18.3,18.2,18.22,22100.0
2005-08-03 11:10:00,18.21,18.22,18.12,18.12,20900.0,18.21,18.22,18.12,18.12,20900.0
2005-08-03 11:20:00,18.12,18.16,18.12,18.16,16000.0,18.12,18.16,18.12,18.16,16000.0
2005-08-03 11:30:00,18.15,18.19,18.12,18.17,18700.0,18.15,18.19,18.12,18.17,18700.0
2005-08-03 11:40:00,18.17,18.18,18.09,18.09,17400.0,18.17,18.18,18.09,18.09,17400.0
2005-08-03 11:50:00,18.09,18.12,18.05,18.12,21500.0,18.09,18.12,18.05,18.12,21500.0
2005-08-03 12:00:00,18.12,18.16,18.1,18.1,15700.0,18.12,18.16,18.1,18.1,15700.0
2005-08-03 12:10:00,18.1,18.14,18.1,18.13,9100.0,18.1,18.14,18.1,18.13,9100.0
2005-08-03 12:20:00,18.14,18.15,18.11,18.14,6900.0,18.14,18.15,18.11,18.14,6900.0
2005-08-03 12:30:00,18.14,18.17,18.13,18.13,11600.0,18.14,18.17,18.13,18.13,11600.0
2005-08-03 12:40:00,18.13,18.19,18.13,18.18,7600.0,18.13,18.19,18.13,18.18,7600.0
2005-08-03 12:50:00,18.18,18.19,18.11,18.13,9000.0,18.18,18.19,18.11,18.13,9000.0
2005-08-03 13:00:00,18.12,18.14,18.12,18.13,10900.0,18.12,18.14,18.12,18.13,10900.0
2005-08-03 13:10:00,18.13,18.24,18.13,18.16,33200.0,18.13,18.24,18.13,18.16,33200.0
2005-08-03 13:20:00,18.16,18.16,18.14,18.15,2800.0,18.16,18.16,18.14,18.15,2800.0
2005-08-03 13:30:00,18.15,18.15,18.0,18.0,20200.0,18.15,18.15,18.0,18.0,20200.0
2005-08-03 13:40:00,18.0,18.05,18.0,18.04,25000.0,18.0,18.05,18.0,18.04,25000.0
2005-08-03 13:50:00,18.04,18.09,18.02,18.03,45700.0,18.04,18.09,18.02,18.03,45700.0
2005-08-03 14:00:00,18.03,18.05,18.0,18.05,21700.0,18.03,18.05,18.0,18.05,21700.0
2005-08-03 14:10:00,18.06,18.08,18.01,18.01,8100.0,18.06,18.08,18.01,18.01,8100.0
2005-08-03 14:20:00,18.01,18.01,17.92,17.94,32800.0,18.01,18.01,17.92,17.94,32800.0
2005-08-03 14:30:00,17.95,18.0,17.95,17.99,20500.0,17.95,18.0,17.95,17.99,20500.0
2005-08-03 14:40:00,17.99,18.0,17.98,17.99,18800.0,17.99,18.0,17.98,17.99,18800.0
2005-08-03 14:50:00,17.99,18.02,17.96,18.02,11300.0,17.99,18.02,17.96,18.02,11300.0
2005-08-03 15:00:00,18.02,18.09,18.02,18.09,10200.0,18.02,18.09,18.02,18.09,10200.0
2005-08-03 15:10:00,18.09,18.11,18.04,18.04,17300.0,18.09,18.11,18.04,18.04,17300.0
2005-08-03 15:20:00,18.04,18.07,18.04,18.06,29800.0,18.04,18.07,18.04,18.06,29800.0
2005-08-03 15:30:00,18.06,18.15,18.06,18.14,53500.0,18.06,18.15,18.06,18.14,53500.0
2005-08-03 15:40:00,18.15,18.15,18.07,18.15,66300.0,18.15,18.15,18.07,18.15,66300.0
2005-08-03 15:50:00,18.15,18.16,18.1,18.13,74100.0,18.15,18.16,18.1,18.13,74100.0
2005-08-04 09:30:00,18.02,18.19,17.9,18.05,23700.0,18.02,18.19,17.9,18.05,23700.0
2005-08-04 09:40:00,18.04,18.06,17.96,18.03,10900.0,18.04,18.06,17.96,18.03,10900.0
2005-08-04 09:50:00,18.01,18.06,17.98,17.98,4300.0,18.01,18.06,17.98,17.98,4300.0
2005-08-04 10:00:00,17.97,18.0,17.91,18.0,14200.0,17.97,18.0,17.91,18.0,14200.0
2005-08-04 10:10:00,17.98,18.0,17.98,17.99,15100.0,17.98,18.0,17.98,17.99,15100.0
2005-08-04 10:20:00,17.99,18.04,17.97,18.04,7700.0,17.99,18.04,17.97,18.04,7700.0
2005-08-04 10:30:00,18.04,18.04,17.99,18.02,6100.0,18.04,18.04,17.99,18.02,6100.0
2005-08-04 10:40:00,18.02,18.02,17.99,18.02,11800.0,18.02,18.02,17.99,18.02,11800.0
2005-08-04 10:50:00,18.03,18.04,18.0,18.01,13800.0,18.03,18.04,18.0,18.01,13800.0
2005-08-04 11:00:00,18.01,18.02,18.0,18.01,9600.0,18.01,18.02,18.0,18.01,9600.0
2005-08-04 11:10:00,18.0,18.0,17.91,17.94,23000.0,18.0,18.0,17.91,17.94,23000.0
2005-08-04 11:20:00,17.94,17.95,17.91,17.92,17500.0,17.94,17.95,17.91,17.92,17500.0
2005-08-04 11:30:00,17.92,17.93,17.91,17.91,10100.0,17.92,17.93,17.91,17.91,10100.0
2005-08-04 11:40:00,17.92,17.93,17.79,17.8,20200.0,17.92,17.93,17.79,17.8,20200.0
2005-08-04 11:50:00,17.81,17.81,17.77,17.77,21700.0,17.81,17.81,17.77,17.77,21700.0
2005-08-04 12:00:00,17.8,17.8,17.76,17.78,8900.0,17.8,17.8,17.76,17.78,8900.0
2005-08-04 12:10:00,17.79,17.8,17.77,17.77,5700.0,17.79,17.8,17.77,17.77,5700.0
2005-08-04 12:20:00,17.77,17.81,17.76,17.81,11300.0,17.77,17.81,17.76,17.81,11300.0
2005-08-04 12:30:00,17.8,17.85,17.79,17.85,5400.0,17.8,17.85,17.79,17.85,5400.0
2005-08-04 12:40:00,17.84,17.85,17.8,17.82,11800.0,17.84,17.85,17.8,17.82,11800.0
2005-08-04 12:50:00,17.81,17.82,17.74,17.76,7900.0,17.81,17.82,17.74,17.76,7900.0
2005-08-04 13:00:00,17.76,17.79,17.76,17.79,8500.0,17.76,17.79,17.76,17.79,8500.0
2005-08-04 13:10:00,17.79,17.83,17.79,17.83,38900.0,17.79,17.83,17.79,17.83,38900.0
2005-08-04 13:20:00,17.85,17.86,17.85,17.85,3400.0,17.85,17.86,17.85,17.85,3400.0
2005-08-04 13:30:00,17.85,17.95,17.85,17.92,24500.0,17.85,17.95,17.85,17.92,24500.0
2005-08-04 13:40:00,17.91,17.94,17.91,17.94,15500.0,17.91,17.94,17.91,17.94,15500.0
2005-08-04 13:50:00,17.94,17.94,17.93,17.94,5200.0,17.94,17.94,17.93,17.94,5200.0
2005-08-04 14:00:00,17.93,17.95,17.93,17.95,3200.0,17.93,17.95,17.93,17.95,3200.0
2005-08-04 14:10:00,17.95,17.95,17.93,17.95,3800.0,17.95,17.95,17.93,17.95,3800.0
2005-08-04 14:20:00,17.95,17.98,17.95,17.98,8600.0,17.95,17.98,17.95,17.98,8600.0
2005-08-04 14:30:00,17.98,18.0,17.98,17.99,7200.0,17.98,18.0,17.98,17.99,7200.0
2005-08-04 14:40:00,17.99,18.0,17.99,18.0,12200.0,17.99,18.0,17.99,18.0,12200.0
2005-08-04 14:50:00,18.0,18.02,17.99,17.99,25600.0,18.0,18.02,17.99,17.99,25600.0
2005-08-04 15:00:00,17.99,18.0,17.93,17.94,46500.0,17.99,18.0,17.93,17.94,46500.0
2005-08-04 15:10:00,17.95,18.01,17.95,18.01,27900.0,17.95,18.01,17.95,18.01,27900.0
2005-08-04 15:20:00,18.0,18.0,17.95,17.96,24200.0,18.0,18.0,17.95,17.96,24200.0
2005-08-04 15:30:00,17.96,17.99,17.93,17.93,20000.0,17.96,17.99,17.93,17.93,20000.0
2005-08-04 15:40:00,17.94,17.94,17.89,17.9,14100.0,17.94,17.94,17.89,17.9,14100.0
2005-08-04 15:50:00,17.9,17.92,17.87,17.87,46200.0,17.9,17.92,17.87,17.87,46200.0
2005-08-05 09:30:00,17.9,17.9,17.66,17.7,36500.0,17.9,17.9,17.66,17.7,36500.0
2005-08-05 09:40:00,17.72,17.78,17.7,17.78,13200.0,17.72,17.78,17.7,17.78,13200.0
2005-08-05 09:50:00,17.78,17.84,17.77,17.82,11600.0,17.78,17.84,17.77,17.82,11600.0
2005-08-05 10:00:00,17.82,17.82,17.78,17.8,6700.0,17.82,17.82,17.78,17.8,6700.0
2005-08-05 10:10:00,17.8,17.81,17.77,17.77,8200.0,17.8,17.81,17.77,17.77,8200.0
2005-08-05 10:20:00,17.78,17.78,17.64,17.64,7600.0,17.78,17.78,17.64,17.64,7600.0
2005-08-05 10:30:00,17.68,17.72,17.65,17.72,11500.0,17.68,17.72,17.65,17.72,11500.0
2005-08-05 10:40:00,17.72,17.73,17.66,17.71,5000.0,17.72,17.73,17.66,17.71,5000.0
2005-08-05 10:50:00,17.72,17.76,17.72,17.76,8800.0,17.72,17.76,17.72,17.76,8800.0
2005-08-05 11:00:00,17.74,17.76,17.7,17.7,6700.0,17.74,17.76,17.7,17.7,6700.0
2005-08-05 11:10:00,17.71,17.71,17.68,17.69,5500.0,17.71,17.71,17.68,17.69,5500.0
2005-08-05 11:20:00,17.69,17.69,17.64,17.65,6600.0,17.69,17.69,17.64,17.65,6600.0
2005-08-05 11:30:00,17.64,17.66,17.63,17.64,31000.0,17.64,17.66,17.63,17.64,31000.0
2005-08-05 11:40:00,17.63,17.63,17.56,17.58,18600.0,17.63,17.63,17.56,17.58,18600.0
2005-08-05 11:50:00,17.58,17.59,17.53,17.54,14900.0,17.58,17.59,17.53,17.54,14900.0
2005-08-05 12:00:00,17.54,17.55,17.5,17.51,24000.0,17.54,17.55,17.5,17.51,24000.0
2005-08-05 12:10:00,17.52,17.54,17.5,17.54,12000.0,17.52,17.54,17.5,17.54,12000.0
2005-08-05 12:20:00,17.54,17.55,17.5,17.53,23700.0,17.54,17.55,17.5,17.53,23700.0
2005-08-05 12:30:00,17.53,17.54,17.52,17.53,7700.0,17.53,17.54,17.52,17.53,7700.0
2005-08-05 12:40:00,17.52,17.53,17.51,17.52,6300.0,17.52,17.53,17.51,17.52,6300.0
2005-08-05 12:50:00,17.52,17.55,17.52,17.54,10100.0,17.52,17.55,17.52,17.54,10100.0
2005-08-05 13:00:00,17.53,17.54,17.53,17.53,5500.0,17.53,17.54,17.53,17.53,5500.0
2005-08-05 13:10:00,17.54,17.57,17.53,17.55,31800.0,17.54,17.57,17.53,17.55,31800.0
2005-08-05 13:20:00,17.56,17.56,17.53,17.54,7800.0,17.56,17.56,17.53,17.54,7800.0
2005-08-05 13:30:00,17.54,17.54,17.51,17.52,19600.0,17.54,17.54,17.51,17.52,19600.0
2005-08-05 13:40:00,17.52,17.53,17.49,17.5,107400.0,17.52,17.53,17.49,17.5,107400.0
2005-08-05 13:50:00,17.5,17.53,17.49,17.53,22000.0,17.5,17.53,17.49,17.53,22000.0
2005-08-05 14:00:00,17.51,17.51,17.5,17.51,66000.0,17.51,17.51,17.5,17.51,66000.0
2005-08-05 14:10:00,17.5,17.52,17.5,17.51,16200.0,17.5,17.52,17.5,17.51,16200.0
2005-08-05 14:20:00,17.51,17.51,17.49,17.5,16000.0,17.51,17.51,17.49,17.5,16000.0
2005-08-05 14:30:00,17.5,17.55,17.49,17.52,29500.0,17.5,17.55,17.49,17.52,29500.0
2005-08-05 14:40:00,17.52,17.53,17.51,17.52,3500.0,17.52,17.53,17.51,17.52,3500.0
2005-08-05 14:50:00,17.51,17.52,17.49,17.5,14400.0,17.51,17.52,17.49,17.5,14400.0
2005-08-05 15:00:00,17.5,17.52,17.49,17.5,25000.0,17.5,17.52,17.49,17.5,25000.0
2005-08-05 15:10:00,17.5,17.5,17.47,17.49,35300.0,17.5,17.5,17.47,17.49,35300.0
2005-08-05 15:20:00,17.5,17.57,17.48,17.53,38500.0,17.5,17.57,17.48,17.53,38500.0
2005-08-05 15:30:00,17.53,17.6,17.53,17.54,25900.0,17.53,17.6,17.53,17.54,25900.0
2005-08-05 15:40:00,17.53,17.58,17.53,17.57,9100.0,17.53,17.58,17.53,17.57,9100.0
2005-08-05 15:50:00,17.58,17.6,17.49,17.53,65300.0,17.58,17.6,17.49,17.53,65300.0
2005-08-08 09:30:00,17.5,17.67,17.43,17.54,20500.0,17.5,17.67,17.43,17.54,20500.0
2005-08-08 09:40:00,17.57,17.6,17.5,17.58,6500.0,17.57,17.6,17.5,17.58,6500.0
2005-08-08 09:50:00,17.58,17.58,17.51,17.58,2900.0,17.58,17.58,17.51,17.58,2900.0
2005-08-08 10:00:00,17.58,17.6,17.57,17.6,4100.0,17.58,17.6,17.57,17.6,4100.0
2005-08-08 10:10:00,17.6,17.61,17.51,17.54,7100.0,17.6,17.61,17.51,17.54,7100.0
2005-08-08 10:20:00,17.52,17.52,17.46,17.46,8600.0,17.52,17.52,17.46,17.46,8600.0
2005-08-08 10:30:00,17.46,17.52,17.45,17.45,9900.0,17.46,17.52,17.45,17.45,9900.0
2005-08-08 10:40:00,17.45,17.46,17.35,17.4,8900.0,17.45,17.46,17.35,17.4,8900.0
2005-08-08 10:50:00,17.4,17.42,17.32,17.34,21900.0,17.4,17.42,17.32,17.34,21900.0
2005-08-08 11:00:00,17.35,17.4,17.33,17.34,18600.0,17.35,17.4,17.33,17.34,18600.0
2005-08-08 11:10:00,17.34,17.4,17.31,17.36,23000.0,17.34,17.4,17.31,17.36,23000.0
2005-08-08 11:20:00,17.36,17.4,17.36,17.39,6300.0,17.36,17.4,17.36,17.39,6300.0
2005-08-08 11:30:00,17.4,17.4,17.31,17.35,34500.0,17.4,17.4,17.31,17.35,34500.0
2005-08-08 11:40:00,17.36,17.36,17.31,17.34,9500.0,17.36,17.36,17.31,17.34,9500.0
2005-08-08 11:50:00,17.35,17.38,17.33,17.38,9000.0,17.35,17.38,17.33,17.38,9000.0
2005-08-08 12:00:00,17.38,17.4,17.38,17.38,25700.0,17.38,17.4,17.38,17.38,25700.0
2005-08-08 12:10:00,17.39,17.39,17.36,17.37,15600.0,17.39,17.39,17.36,17.37,15600.0
2005-08-08 12:20:00,17.37,17.4,17.34,17.4,16100.0,17.37,17.4,17.34,17.4,16100.0
2005-08-08 12:30:00,17.36,17.37,17.35,17.37,26600.0,17.36,17.37,17.35,17.37,26600.0
2005-08-08 12:40:00,17.37,17.4,17.37,17.4,7000.0,17.37,17.4,17.37,17.4,7000.0
2005-08-08 12:50:00,17.4,17.4,17.38,17.4,5600.0,17.4,17.4,17.38,17.4,5600.0
2005-08-08 13:00:00,17.4,17.4,17.35,17.35,29000.0,17.4,17.4,17.35,17.35,29000.0
2005-08-08 13:10:00,17.37,17.37,17.32,17.34,9700.0,17.37,17.37,17.32,17.34,9700.0
2005-08-08 13:20:00,17.38,17.38,17.3,17.35,14200.0,17.38,17.38,17.3,17.35,14200.0
2005-08-08 13:30:00,17.36,17.39,17.35,17.38,9500.0,17.36,17.39,17.35,17.38,9500.0
2005-08-08 13:40:00,17.4,17.42,17.38,17.42,10500.0,17.4,17.42,17.38,17.42,10500.0
2005-08-08 13:50:00,17.42,17.43,17.4,17.43,6900.0,17.42,17.43,17.4,17.43,6900.0
2005-08-08 14:00:00,17.43,17.43,17.4,17.4,10000.0,17.43,17.43,17.4,17.4,10000.0
2005-08-08 14:10:00,17.41,17.41,17.38,17.41,6400.0,17.41,17.41,17.38,17.41,6400.0
2005-08-08 14:20:00,17.41,17.41,17.35,17.36,6300.0,17.41,17.41,17.35,17.36,6300.0
2005-08-08 14:30:00,17.36,17.38,17.34,17.38,5800.0,17.36,17.38,17.34,17.38,5800.0
2005-08-08 14:40:00,17.38,17.38,17.36,17.36,4900.0,17.38,17.38,17.36,17.36,4900.0
2005-08-08 14:50:00,17.36,17.37,17.35,17.35,8400.0,17.36,17.37,17.35,17.35,8400.0
2005-08-08 15:00:00,17.36,17.36,17.34,17.35,6100.0,17.36,17.36,17.34,17.35,6100.0
2005-08-08 15:10:00,17.36,17.38,17.35,17.38,7800.0,17.36,17.38,17.35,17.38,7800.0
2005-08-08 15:20:00,17.38,17.38,17.37,17.38,6500.0,17.38,17.38,17.37,17.38,6500.0
2005-08-08 15:30:00,17.38,17.38,17.36,17.37,10600.0,17.38,17.38,17.36,17.37,10600.0
2005-08-08 15:40:00,17.37,17.37,17.32,17.34,8300.0,17.37,17.37,17.32,17.34,8300.0
2005-08-08 15:50:00,17.34,17.38,17.25,17.38,62500.0,17.34,17.38,17.25,17.38,62500.0
2005-08-09 09:30:00,17.39,17.48,17.35,17.41,10300.0,17.39,17.48,17.35,17.41,10300.0
2005-08-09 09:40:00,17.42,17.42,17.35,17.38,6400.0,17.42,17.42,17.35,17.38,6400.0
2005-08-09 09:50:00,17.37,17.39,17.28,17.37,15500.0,17.37,17.39,17.28,17.37,15500.0
2005-08-09 10:00:00,17.37,17.37,17.35,17.35,5700.0,17.37,17.37,17.35,17.35,5700.0
2005-08-09 10:10:00,17.34,17.34,17.29,17.31,6900.0,17.34,17.34,17.29,17.31,6900.0
2005-08-09 10:20:00,17.31,17.31,17.31,17.31,1500.0,17.31,17.31,17.31,17.31,1500.0
2005-08-09 10:30:00,17.31,17.34,17.3,17.33,7000.0,17.31,17.34,17.3,17.33,7000.0
2005-08-09 10:40:00,17.34,17.36,17.33,17.35,11200.0,17.34,17.36,17.33,17.35,11200.0
2005-08-09 10:50:00,17.34,17.35,17.32,17.34,3600.0,17.34,17.35,17.32,17.34,3600.0
2005-08-09 11:00:00,17.34,17.36,17.32,17.32,8100.0,17.34,17.36,17.32,17.32,8100.0
2005-08-09 11:10:00,17.32,17.34,17.32,17.33,9100.0,17.32,17.34,17.32,17.33,9100.0
2005-08-09 11:20:00,17.34,17.34,17.32,17.33,6000.0,17.34,17.34,17.32,17.33,6000.0
2005-08-09 11:30:00,17.34,17.35,17.33,17.35,5900.0,17.34,17.35,17.33,17.35,5900.0
2005-08-09 11:40:00,17.35,17.35,17.32,17.32,4000.0,17.35,17.35,17.32,17.32,4000.0
2005-08-09 11:50:00,17.34,17.34,17.32,17.32,5100.0,17.34,17.34,17.32,17.32,5100.0
2005-08-09 12:00:00,17.33,17.34,17.32,17.33,10300.0,17.33,17.34,17.32,17.33,10300.0
2005-08-09 12:10:00,17.34,17.34,17.32,17.33,4400.0,17.34,17.34,17.32,17.33,4400.0
2005-08-09 12:20:00,17.34,17.34,17.28,17.28,7500.0,17.34,17.34,17.28,17.28,7500.0
2005-08-09 12:30:00,17.28,17.29,17.27,17.29,5700.0,17.28,17.29,17.27,17.29,5700.0
2005-08-09 12:40:00,17.29,17.29,17.25,17.26,20700.0,17.29,17.29,17.25,17.26,20700.0
2005-08-09 12:50:00,17.26,17.26,17.24,17.24,21400.0,17.26,17.26,17.24,17.24,21400.0
2005-08-09 13:00:00,17.24,17.26,17.23,17.23,13400.0,17.24,17.26,17.23,17.23,13400.0
2005-08-09 13:10:00,17.22,17.23,17.18,17.2,16600.0,17.22,17.23,17.18,17.2,16600.0
2005-08-09 13:20:00,17.19,17.2,17.18,17.19,5900.0,17.19,17.2,17.18,17.19,5900.0
2005-08-09 13:30:00,17.19,17.21,17.18,17.2,9600.0,17.19,17.21,17.18,17.2,9600.0
2005-08-09 13:40:00,17.21,17.25,17.2,17.25,11800.0,17.21,17.25,17.2,17.25,11800.0
2005-08-09 13:50:00,17.25,17.25,17.23,17.24,5000.0,17.25,17.25,17.23,17.24,5000.0
2005-08-09 14:00:00,17.24,17.24,17.2,17.2,14500.0,17.24,17.24,17.2,17.2,14500.0
2005-08-09 14:10:00,17.2,17.2,17.19,17.2,14900.0,17.2,17.2,17.19,17.2,14900.0
2005-08-09 14:20:00,17.2,17.22,17.18,17.18,29100.0,17.2,17.22,17.18,17.18,29100.0
2005-08-09 14:30:00,17.2,17.25,17.19,17.24,28800.0,17.2,17.25,17.19,17.24,28800.0
2005-08-09 14:40:00,17.23,17.24,17.22,17.24,14600.0,17.23,17.24,17.22,17.24,14600.0
2005-08-09 14:50:00,17.23,17.24,17.22,17.23,8200.0,17.23,17.24,17.22,17.23,8200.0
2005-08-09 15:00:00,17.23,17.23,17.2,17.2,106700.0,17.23,17.23,17.2,17.2,106700.0
2005-08-09 15:10:00,17.19,17.2,17.19,17.2,13800.0,17.19,17.2,17.19,17.2,13800.0
2005-08-09 15:20:00,17.2,17.2,17.17,17.2,22900.0,17.2,17.2,17.17,17.2,22900.0
2005-08-09 15:30:00,17.19,17.2,17.18,17.2,22200.0,17.19,17.2,17.18,17.2,22200.0
2005-08-09 15:40:00,17.2,17.2,17.17,17.2,29100.0,17.2,17.2,17.17,17.2,29100.0
2005-08-09 15:50:00,17.2,17.2,17.19,17.2,24500.0,17.2,17.2,17.19,17.2,24500.0
2005-08-10 09:30:00,17.25,17.35,17.19,17.33,13000.0,17.25,17.35,17.19,17.33,13000.0
2005-08-10 09:40:00,17.32,17.35,17.3,17.35,4000.0,17.32,17.35,17.3,17.35,4000.0
2005-08-10 09:50:00,17.35,17.35,17.32,17.35,19400.0,17.35,17.35,17.32,17.35,19400.0
2005-08-10 10:00:00,17.35,17.43,17.31,17.34,19600.0,17.35,17.43,17.31,17.34,19600.0
2005-08-10 10:10:00,17.34,17.48,17.34,17.4,28400.0,17.34,17.48,17.34,17.4,28400.0
2005-08-10 10:20:00,17.4,17.43,17.36,17.43,9800.0,17.4,17.43,17.36,17.43,9800.0
2005-08-10 10:30:00,17.43,17.5,17.33,17.42,16500.0,17.43,17.5,17.33,17.42,16500.0
2005-08-10 10:40:00,17.41,17.41,17.28,17.4,166200.0,17.41,17.41,17.28,17.4,166200.0
2005-08-10 10:50:00,17.4,17.46,17.34,17.37,35300.0,17.4,17.46,17.34,17.37,35300.0
2005-08-10 11:00:00,17.36,17.39,17.29,17.33,79400.0,17.36,17.39,17.29,17.33,79400.0
2005-08-10 11:10:00,17.33,17.4,17.32,17.34,30000.0,17.33,17.4,17.32,17.34,30000.0
2005-08-10 11:20:00,17.34,17.36,17.34,17.36,2000.0,17.34,17.36,17.34,17.36,2000.0
2005-08-10 11:30:00,17.37,17.4,17.32,17.34,21500.0,17.37,17.4,17.32,17.34,21500.0
2005-08-10 11:40:00,17.32,17.34,17.25,17.28,21600.0,17.32,17.34,17.25,17.28,21600.0
2005-08-10 11:50:00,17.27,17.3,17.27,17.28,54700.0,17.27,17.3,17.27,17.28,54700.0
2005-08-10 12:00:00,17.27,17.27,17.24,17.27,21400.0,17.27,17.27,17.24,17.27,21400.0
2005-08-10 12:10:00,17.26,17.27,17.21,17.24,6700.0,17.26,17.27,17.21,17.24,6700.0
2005-08-10 12:20:00,17.23,17.26,17.19,17.22,29000.0,17.23,17.26,17.19,17.22,29000.0
2005-08-10 12:30:00,17.21,17.21,17.08,17.14,46300.0,17.21,17.21,17.08,17.14,46300.0
2005-08-10 12:40:00,17.15,17.15,17.01,17.1,19100.0,17.15,17.15,17.01,17.1,19100.0
2005-08-10 12:50:00,17.08,17.15,17.07,17.07,17300.0,17.08,17.15,17.07,17.07,17300.0
2005-08-10 13:00:00,17.07,17.11,17.07,17.11,21500.0,17.07,17.11,17.07,17.11,21500.0
2005-08-10 13:10:00,17.11,17.15,17.1,17.12,21200.0,17.11,17.15,17.1,17.12,21200.0
2005-08-10 13:20:00,17.12,17.13,17.09,17.13,12300.0,17.12,17.13,17.09,17.13,12300.0
2005-08-10 13:30:00,17.13,17.14,17.05,17.06,34500.0,17.13,17.14,17.05,17.06,34500.0
2005-08-10 13:40:00,17.07,17.1,17.02,17.05,19300.0,17.07,17.1,17.02,17.05,19300.0
2005-08-10 13:50:00,17.06,17.16,17.04,17.11,60100.0,17.06,17.16,17.04,17.11,60100.0
2005-08-10 14:00:00,17.14,17.14,17.07,17.07,33900.0,17.14,17.14,17.07,17.07,33900.0
2005-08-10 14:10:00,17.07,17.11,17.06,17.1,40200.0,17.07,17.11,17.06,17.1,40200.0
2005-08-10 14:20:00,17.11,17.11,17.08,17.1,36600.0,17.11,17.11,17.08,17.1,36600.0
2005-08-10 14:30:00,17.11,17.14,17.11,17.14,5900.0,17.11,17.14,17.11,17.14,5900.0
2005-08-10 14:40:00,17.13,17.13,17.11,17.11,8100.0,17.13,17.13,17.11,17.11,8100.0
2005-08-10 14:50:00,17.1,17.14,17.1,17.14,22000.0,17.1,17.14,17.1,17.14,22000.0
2005-08-10 15:00:00,17.14,17.14,17.07,17.1,36600.0,17.14,17.14,17.07,17.1,36600.0
2005-08-10 15:10:00,17.1,17.1,17.03,17.04,40000.0,17.1,17.1,17.03,17.04,40000.0
2005-08-10 15:20:00,17.04,17.11,17.0,17.06,31100.0,17.04,17.11,17.0,17.06,31100.0
2005-08-10 15:30:00,17.06,17.08,17.02,17.07,21200.0,17.06,17.08,17.02,17.07,21200.0
2005-08-10 15:40:00,17.07,17.12,17.06,17.11,20000.0,17.07,17.12,17.06,17.11,20000.0
2005-08-10 15:50:00,17.12,17.17,17.1,17.1,51500.0,17.12,17.17,17.1,17.1,51500.0
2005-08-11 09:30:00,17.17,17.25,17.15,17.15,24100.0,17.17,17.25,17.15,17.15,24100.0
2005-08-11 09:40:00,17.13,17.25,17.13,17.25,12400.0,17.13,17.25,17.13,17.25,12400.0
2005-08-11 09:50:00,17.25,17.25,17.19,17.23,12200.0,17.25,17.25,17.19,17.23,12200.0
2005-08-11 10:00:00,17.23,17.35,17.23,17.33,23600.0,17.23,17.35,17.23,17.33,23600.0
2005-08-11 10:10:00,17.33,17.4,17.32,17.39,20600.0,17.33,17.4,17.32,17.39,20600.0
2005-08-11 10:20:00,17.39,17.49,17.37,17.43,32900.0,17.39,17.49,17.37,17.43,32900.0
2005-08-11 10:30:00,17.43,17.46,17.43,17.45,11000.0,17.43,17.46,17.43,17.45,11000.0
2005-08-11 10:40:00,17.45,17.46,17.43,17.45,8900.0,17.45,17.46,17.43,17.45,8900.0
2005-08-11 10:50:00,17.45,17.46,17.44,17.45,7800.0,17.45,17.46,17.44,17.45,7800.0
2005-08-11 11:00:00,17.45,17.45,17.35,17.35,16700.0,17.45,17.45,17.35,17.35,16700.0
2005-08-11 11:10:00,17.34,17.34,17.23,17.28,18000.0,17.34,17.34,17.23,17.28,18000.0
2005-08-11 11:20:00,17.28,17.29,17.24,17.24,9900.0,17.28,17.29,17.24,17.24,9900.0
2005-08-11 11:30:00,17.24,17.24,17.23,17.23,11000.0,17.24,17.24,17.23,17.23,11000.0
2005-08-11 11:40:00,17.23,17.23,17.21,17.22,10400.0,17.23,17.23,17.21,17.22,10400.0
2005-08-11 11:50:00,17.22,17.23,17.22,17.22,7200.0,17.22,17.23,17.22,17.22,7200.0
2005-08-11 12:00:00,17.22,17.22,17.18,17.2,27100.0,17.22,17.22,17.18,17.2,27100.0
2005-08-11 12:10:00,17.19,17.19,17.12,17.13,12300.0,17.19,17.19,17.12,17.13,12300.0
2005-08-11 12:20:00,17.13,17.14,17.07,17.08,17200.0,17.13,17.14,17.07,17.08,17200.0
2005-08-11 12:30:00,17.09,17.12,17.08,17.09,15700.0,17.09,17.12,17.08,17.09,15700.0
2005-08-11 12:40:00,17.09,17.12,17.09,17.12,14600.0,17.09,17.12,17.09,17.12,14600.0
2005-08-11 12:50:00,17.11,17.2,17.11,17.17,12500.0,17.11,17.2,17.11,17.17,12500.0
2005-08-11 13:00:00,17.17,17.18,17.15,17.17,16100.0,17.17,17.18,17.15,17.17,16100.0
2005-08-11 13:10:00,17.17,17.17,17.16,17.17,7600.0,17.17,17.17,17.16,17.17,7600.0
2005-08-11 13:20:00,17.17,17.2,17.16,17.19,8200.0,17.17,17.2,17.16,17.19,8200.0
2005-08-11 13:30:00,17.19,17.19,17.16,17.17,7500.0,17.19,17.19,17.16,17.17,7500.0
2005-08-11 13:40:00,17.17,17.17,17.15,17.17,9200.0,17.17,17.17,17.15,17.17,9200.0
2005-08-11 13:50:00,17.17,17.18,17.16,17.17,16300.0,17.17,17.18,17.16,17.17,16300.0
2005-08-11 14:00:00,17.17,17.17,17.17,17.17,7800.0,17.17,17.17,17.17,17.17,7800.0
2005-08-11 14:10:00,17.17,17.18,17.12,17.16,9100.0,17.17,17.18,17.12,17.16,9100.0
2005-08-11 14:20:00,17.16,17.17,17.14,17.15,16400.0,17.16,17.17,17.14,17.15,16400.0
2005-08-11 14:30:00,17.15,17.21,17.15,17.19,12900.0,17.15,17.21,17.15,17.19,12900.0
2005-08-11 14:40:00,17.2,17.21,17.16,17.19,27900.0,17.2,17.21,17.16,17.19,27900.0
2005-08-11 14:50:00,17.19,17.2,17.17,17.18,9500.0,17.19,17.2,17.17,17.18,9500.0
2005-08-11 15:00:00,17.18,17.2,17.18,17.2,14400.0,17.18,17.2,17.18,17.2,14400.0
2005-08-11 15:10:00,17.2,17.25,17.18,17.25,31900.0,17.2,17.25,17.18,17.25,31900.0
2005-08-11 15:20:00,17.25,17.25,17.22,17.25,18600.0,17.25,17.25,17.22,17.25,18600.0
2005-08-11 15:30:00,17.25,17.28,17.22,17.24,44600.0,17.25,17.28,17.22,17.24,44600.0
2005-08-11 15:40:00,17.26,17.3,17.26,17.3,11400.0,17.26,17.3,17.26,17.3,11400.0
2005-08-11 15:50:00,17.3,17.32,17.26,17.26,34500.0,17.3,17.32,17.26,17.26,34500.0
2005-08-12 09:30:00,17.19,17.21,17.09,17.16,18100.0,17.19,17.21,17.09,17.16,18100.0
2005-08-12 09:40:00,17.16,17.17,17.05,17.1,27700.0,17.16,17.17,17.05,17.1,27700.0
2005-08-12 09:50:00,17.08,17.12,17.02,17.11,11100.0,17.08,17.12,17.02,17.11,11100.0
2005-08-12 10:00:00,17.11,17.11,17.0,17.1,20300.0,17.11,17.11,17.0,17.1,20300.0
2005-08-12 10:10:00,17.09,17.13,17.01,17.13,19700.0,17.09,17.13,17.01,17.13,19700.0
2005-08-12 10:20:00,17.12,17.19,17.11,17.19,12800.0,17.12,17.19,17.11,17.19,12800.0
2005-08-12 10:30:00,17.19,17.19,17.1,17.15,10300.0,17.19,17.19,17.1,17.15,10300.0
2005-08-12 10:40:00,17.14,17.15,17.12,17.14,5700.0,17.14,17.15,17.12,17.14,5700.0
2005-08-12 10:50:00,17.15,17.19,17.14,17.18,9600.0,17.15,17.19,17.14,17.18,9600.0
2005-08-12 11:00:00,17.18,17.3,17.17,17.19,35000.0,17.18,17.3,17.17,17.19,35000.0
2005-08-12 11:10:00,17.19,17.21,17.12,17.12,9600.0,17.19,17.21,17.12,17.12,9600.0
2005-08-12 11:20:00,17.14,17.17,17.12,17.12,10600.0,17.14,17.17,17.12,17.12,10600.0
2005-08-12 11:30:00,17.12,17.17,17.12,17.17,7000.0,17.12,17.17,17.12,17.17,7000.0
2005-08-12 11:40:00,17.17,17.26,17.17,17.2,16100.0,17.17,17.26,17.17,17.2,16100.0
2005-08-12 11:50:00,17.21,17.22,17.15,17.15,9700.0,17.21,17.22,17.15,17.15,9700.0
2005-08-12 12:00:00,17.15,17.21,17.15,17.21,4200.0,17.15,17.21,17.15,17.21,4200.0
2005-08-12 12:10:00,17.21,17.23,17.2,17.21,7600.0,17.21,17.23,17.2,17.21,7600.0
2005-08-12 12:20:00,17.22,17.22,17.17,17.18,7400.0,17.22,17.22,17.17,17.18,7400.0
2005-08-12 12:30:00,17.19,17.2,17.17,17.17,3900.0,17.19,17.2,17.17,17.17,3900.0
2005-08-12 12:40:00,17.17,17.17,17.13,17.14,3300.0,17.17,17.17,17.13,17.14,3300.0
2005-08-12 12:50:00,17.15,17.16,17.13,17.15,14300.0,17.15,17.16,17.13,17.15,14300.0
2005-08-12 13:00:00,17.15,17.17,17.15,17.16,4200.0,17.15,17.17,17.15,17.16,4200.0
2005-08-12 13:10:00,17.16,17.16,17.15,17.16,5900.0,17.16,17.16,17.15,17.16,5900.0
2005-08-12 13:20:00,17.16,17.16,17.15,17.15,4400.0,17.16,17.16,17.15,17.15,4400.0
2005-08-12 13:30:00,17.17,17.17,17.07,17.07,23500.0,17.17,17.17,17.07,17.07,23500.0
2005-08-12 13:40:00,17.07,17.08,17.01,17.01,17200.0,17.07,17.08,17.01,17.01,17200.0
2005-08-12 13:50:00,17.02,17.05,17.02,17.04,12200.0,17.02,17.05,17.02,17.04,12200.0
2005-08-12 14:00:00,17.04,17.07,16.98,17.04,20200.0,17.04,17.07,16.98,17.04,20200.0
2005-08-12 14:10:00,17.05,17.06,17.03,17.03,9600.0,17.05,17.06,17.03,17.03,9600.0
2005-08-12 14:20:00,17.03,17.07,17.03,17.07,14100.0,17.03,17.07,17.03,17.07,14100.0
2005-08-12 14:30:00,17.07,17.07,17.0,17.02,19200.0,17.07,17.07,17.0,17.02,19200.0
2005-08-12 14:40:00,17.02,17.02,16.99,17.01,8900.0,17.02,17.02,16.99,17.01,8900.0
2005-08-12 14:50:00,17.02,17.03,16.98,17.03,12500.0,17.02,17.03,16.98,17.03,12500.0
2005-08-12 15:00:00,17.04,17.06,17.03,17.05,6300.0,17.04,17.06,17.03,17.05,6300.0
2005-08-12 15:10:00,17.06,17.13,17.05,17.12,26100.0,17.06,17.13,17.05,17.12,26100.0
2005-08-12 15:20:00,17.12,17.22,17.12,17.21,37100.0,17.12,17.22,17.12,17.21,37100.0
2005-08-12 15:30:00,17.21,17.26,17.19,17.25,15000.0,17.21,17.26,17.19,17.25,15000.0
2005-08-12 15:40:00,17.25,17.25,17.15,17.17,23400.0,17.25,17.25,17.15,17.17,23400.0
2005-08-12 15:50:00,17.18,17.28,17.18,17.28,83500.0,17.18,17.28,17.18,17.28,83500.0
2005-08-15 09:30:00,17.25,17.32,17.14,17.19,37000.0,17.25,17.32,17.14,17.19,37000.0
2005-08-15 09:40:00,17.16,17.2,17.15,17.2,8100.0,17.16,17.2,17.15,17.2,8100.0
2005-08-15 09:50:00,17.21,17.21,17.15,17.16,16200.0,17.21,17.21,17.15,17.16,16200.0
2005-08-15 10:00:00,17.16,17.19,17.15,17.15,12200.0,17.16,17.19,17.15,17.15,12200.0
2005-08-15 10:10:00,17.15,17.16,17.07,17.12,18000.0,17.15,17.16,17.07,17.12,18000.0
2005-08-15 10:20:00,17.11,17.14,17.09,17.11,15100.0,17.11,17.14,17.09,17.11,15100.0
2005-08-15 10:30:00,17.11,17.13,17.1,17.13,11500.0,17.11,17.13,17.1,17.13,11500.0
2005-08-15 10:40:00,17.13,17.13,17.11,17.11,11000.0,17.13,17.13,17.11,17.11,11000.0
2005-08-15 10:50:00,17.11,17.12,17.11,17.12,16900.0,17.11,17.12,17.11,17.12,16900.0
2005-08-15 11:00:00,17.11,17.16,17.09,17.11,30700.0,17.11,17.16,17.09,17.11,30700.0
2005-08-15 11:10:00,17.11,17.11,17.09,17.1,18500.0,17.11,17.11,17.09,17.1,18500.0
2005-08-15 11:20:00,17.1,17.11,17.08,17.08,14100.0,17.1,17.11,17.08,17.08,14100.0
2005-08-15 11:30:00,17.07,17.1,17.07,17.1,10800.0,17.07,17.1,17.07,17.1,10800.0
2005-08-15 11:40:00,17.09,17.14,17.08,17.14,16100.0,17.09,17.14,17.08,17.14,16100.0
2005-08-15 11:50:00,17.14,17.18,17.14,17.16,7200.0,17.14,17.18,17.14,17.16,7200.0
2005-08-15 12:00:00,17.15,17.22,17.15,17.22,16400.0,17.15,17.22,17.15,17.22,16400.0
2005-08-15 12:10:00,17.2,17.25,17.2,17.24,15300.0,17.2,17.25,17.2,17.24,15300.0
2005-08-15 12:20:00,17.25,17.36,17.24,17.3,34000.0,17.25,17.36,17.24,17.3,34000.0
2005-08-15 12:30:00,17.3,17.33,17.3,17.3,32100.0,17.3,17.33,17.3,17.3,32100.0
2005-08-15 12:40:00,17.31,17.31,17.26,17.26,5800.0,17.31,17.31,17.26,17.26,5800.0
2005-08-15 12:50:00,17.27,17.3,17.27,17.28,3900.0,17.27,17.3,17.27,17.28,3900.0
2005-08-15 13:00:00,17.3,17.31,17.28,17.28,10000.0,17.3,17.31,17.28,17.28,10000.0
2005-08-15 13:10:00,17.27,17.28,17.25,17.27,8800.0,17.27,17.28,17.25,17.27,8800.0
2005-08-15 13:20:00,17.28,17.32,17.28,17.32,14700.0,17.28,17.32,17.28,17.32,14700.0
2005-08-15 13:30:00,17.31,17.35,17.3,17.3,20300.0,17.31,17.35,17.3,17.3,20300.0
2005-08-15 13:40:00,17.29,17.34,17.28,17.34,16600.0,17.29,17.34,17.28,17.34,16600.0
2005-08-15 13:50:00,17.35,17.38,17.34,17.35,12000.0,17.35,17.38,17.34,17.35,12000.0
2005-08-15 14:00:00,17.34,17.35,17.34,17.34,6100.0,17.34,17.35,17.34,17.34,6100.0
2005-08-15 14:10:00,17.34,17.35,17.29,17.29,10200.0,17.34,17.35,17.29,17.29,10200.0
2005-08-15 14:20:00,17.29,17.29,17.27,17.27,8400.0,17.29,17.29,17.27,17.27,8400.0
2005-08-15 14:30:00,17.27,17.33,17.19,17.33,33500.0,17.27,17.33,17.19,17.33,33500.0
2005-08-15 14:40:00,17.33,17.34,17.23,17.23,16900.0,17.33,17.34,17.23,17.23,16900.0
2005-08-15 14:50:00,17.24,17.28,17.24,17.27,11500.0,17.24,17.28,17.24,17.27,11500.0
2005-08-15 15:00:00,17.27,17.28,17.18,17.22,18500.0,17.27,17.28,17.18,17.22,18500.0
2005-08-15 15:10:00,17.23,17.24,17.2,17.21,10400.0,17.23,17.24,17.2,17.21,10400.0
2005-08-15 15:20:00,17.21,17.27,17.21,17.24,20000.0,17.21,17.27,17.21,17.24,20000.0
2005-08-15 15:30:00,17.22,17.25,17.22,17.23,14700.0,17.22,17.25,17.22,17.23,14700.0
2005-08-15 15:40:00,17.25,17.25,17.19,17.19,22600.0,17.25,17.25,17.19,17.19,22600.0
2005-08-15 15:50:00,17.19,17.23,17.18,17.19,40900.0,17.19,17.23,17.18,17.19,40900.0
2005-08-16 09:30:00,17.18,17.33,17.18,17.2,20600.0,17.18,17.33,17.18,17.2,20600.0
2005-08-16 09:40:00,17.19,17.2,17.1,17.13,10000.0,17.19,17.2,17.1,17.13,10000.0
2005-08-16 09:50:00,17.14,17.2,17.14,17.2,8400.0,17.14,17.2,17.14,17.2,8400.0
2005-08-16 10:00:00,17.2,17.2,17.12,17.16,13400.0,17.2,17.2,17.12,17.16,13400.0
2005-08-16 10:10:00,17.14,17.15,17.1,17.11,9100.0,17.14,17.15,17.1,17.11,9100.0
2005-08-16 10:20:00,17.12,17.15,17.12,17.15,5000.0,17.12,17.15,17.12,17.15,5000.0
2005-08-16 10:30:00,17.13,17.14,17.03,17.06,13600.0,17.13,17.14,17.03,17.06,13600.0
2005-08-16 10:40:00,17.06,17.07,16.98,17.0,13600.0,17.06,17.07,16.98,17.0,13600.0
2005-08-16 10:50:00,17.0,17.01,16.91,16.95,19300.0,17.0,17.01,16.91,16.95,19300.0
2005-08-16 11:00:00,16.95,17.04,16.95,17.0,12900.0,16.95,17.04,16.95,17.0,12900.0
2005-08-16 11:10:00,17.01,17.01,16.96,16.97,16000.0,17.01,17.01,16.96,16.97,16000.0
2005-08-16 11:20:00,16.97,16.98,16.89,16.9,25500.0,16.97,16.98,16.89,16.9,25500.0
2005-08-16 11:30:00,16.9,16.92,16.88,16.91,17100.0,16.9,16.92,16.88,16.91,17100.0
2005-08-16 11:40:00,16.92,16.93,16.91,16.93,15800.0,16.92,16.93,16.91,16.93,15800.0
2005-08-16 11:50:00,16.93,16.93,16.83,16.84,14100.0,16.93,16.93,16.83,16.84,14100.0
2005-08-16 12:00:00,16.84,16.91,16.83,16.9,36700.0,16.84,16.91,16.83,16.9,36700.0
2005-08-16 12:10:00,16.93,16.93,16.9,16.91,37400.0,16.93,16.93,16.9,16.91,37400.0
2005-08-16 12:20:00,16.91,16.94,16.9,16.92,19100.0,16.91,16.94,16.9,16.92,19100.0
2005-08-16 12:30:00,16.94,16.96,16.9,16.94,29600.0,16.94,16.96,16.9,16.94,29600.0
2005-08-16 12:40:00,16.94,16.94,16.93,16.94,11300.0,16.94,16.94,16.93,16.94,11300.0
2005-08-16 12:50:00,16.94,16.94,16.9,16.93,10000.0,16.94,16.94,16.9,16.93,10000.0
2005-08-16 13:00:00,16.92,16.95,16.91,16.95,21000.0,16.92,16.95,16.91,16.95,21000.0
2005-08-16 13:10:00,16.94,16.95,16.94,16.94,10400.0,16.94,16.95,16.94,16.94,10400.0
2005-08-16 13:20:00,16.93,16.95,16.93,16.94,18400.0,16.93,16.95,16.93,16.94,18400.0
2005-08-16 13:30:00,16.95,16.95,16.93,16.94,25400.0,16.95,16.95,16.93,16.94,25400.0
2005-08-16 13:40:00,16.94,16.97,16.93,16.95,24100.0,16.94,16.97,16.93,16.95,24100.0
2005-08-16 13:50:00,16.95,16.96,16.95,16.95,25600.0,16.95,16.96,16.95,16.95,25600.0
2005-08-16 14:00:00,16.95,16.96,16.94,16.95,54400.0,16.95,16.96,16.94,16.95,54400.0
2005-08-16 14:10:00,16.96,16.96,16.94,16.94,37800.0,16.96,16.96,16.94,16.94,37800.0
2005-08-16 14:20:00,16.95,16.98,16.94,16.98,29100.0,16.95,16.98,16.94,16.98,29100.0
2005-08-16 14:30:00,16.98,16.98,16.95,16.96,32500.0,16.98,16.98,16.95,16.96,32500.0
2005-08-16 14:40:00,16.95,17.01,16.95,16.98,183200.0,16.95,17.01,16.95,16.98,183200.0
2005-08-16 14:50:00,16.97,17.0,16.96,16.97,68700.0,16.97,17.0,16.96,16.97,68700.0
2005-08-16 15:00:00,16.98,16.98,16.96,16.96,29100.0,16.98,16.98,16.96,16.96,29100.0
2005-08-16 15:10:00,16.96,16.97,16.94,16.96,18800.0,16.96,16.97,16.94,16.96,18800.0
2005-08-16 15:20:00,16.97,17.03,16.95,17.0,85600.0,16.97,17.03,16.95,17.0,85600.0
2005-08-16 15:30:00,16.99,17.01,16.98,16.99,36000.0,16.99,17.01,16.98,16.99,36000.0
2005-08-16 15:40:00,16.99,17.08,16.99,17.0,98000.0,16.99,17.08,16.99,17.0,98000.0
2005-08-16 15:50:00,17.01,17.04,16.99,16.99,170100.0,17.01,17.04,16.99,16.99,170100.0
2005-08-17 09:30:00,17.01,17.12,17.0,17.01,18900.0,17.01,17.12,17.0,17.01,18900.0
2005-08-17 09:40:00,17.01,17.19,17.0,17.19,7900.0,17.01,17.19,17.0,17.19,7900.0
2005-08-17 09:50:00,17.19,17.19,16.92,16.95,37900.0,17.19,17.19,16.92,16.95,37900.0
2005-08-17 10:00:00,16.94,16.99,16.94,16.99,13700.0,16.94,16.99,16.94,16.99,13700.0
2005-08-17 10:10:00,16.99,17.08,16.93,16.93,43900.0,16.99,17.08,16.93,16.93,43900.0
2005-08-17 10:20:00,16.93,16.96,16.93,16.96,8100.0,16.93,16.96,16.93,16.96,8100.0
2005-08-17 10:30:00,16.96,16.99,16.89,16.91,27800.0,16.96,16.99,16.89,16.91,27800.0
2005-08-17 10:40:00,16.95,16.97,16.93,16.94,15700.0,16.95,16.97,16.93,16.94,15700.0
2005-08-17 10:50:00,16.93,16.97,16.89,16.89,27900.0,16.93,16.97,16.89,16.89,27900.0
2005-08-17 11:00:00,16.89,16.97,16.88,16.94,25400.0,16.89,16.97,16.88,16.94,25400.0
2005-08-17 11:10:00,16.94,16.95,16.9,16.93,24500.0,16.94,16.95,16.9,16.93,24500.0
2005-08-17 11:20:00,16.92,16.95,16.87,16.91,37000.0,16.92,16.95,16.87,16.91,37000.0
2005-08-17 11:30:00,16.91,16.95,16.91,16.95,10300.0,16.91,16.95,16.91,16.95,10300.0
2005-08-17 11:40:00,16.95,16.95,16.83,16.84,31900.0,16.95,16.95,16.83,16.84,31900.0
2005-08-17 11:50:00,16.85,16.87,16.83,16.87,30900.0,16.85,16.87,16.83,16.87,30900.0
2005-08-17 12:00:00,16.87,16.93,16.86,16.93,20100.0,16.87,16.93,16.86,16.93,20100.0
2005-08-17 12:10:00,16.93,16.95,16.92,16.94,11700.0,16.93,16.95,16.92,16.94,11700.0
2005-08-17 12:20:00,16.95,16.96,16.9,16.94,17100.0,16.95,16.96,16.9,16.94,17100.0
2005-08-17 12:30:00,16.94,16.98,16.93,16.95,26500.0,16.94,16.98,16.93,16.95,26500.0
2005-08-17 12:40:00,16.94,16.94,16.89,16.9,11400.0,16.94,16.94,16.89,16.9,11400.0
2005-08-17 12:50:00,16.91,16.95,16.9,16.94,14200.0,16.91,16.95,16.9,16.94,14200.0
2005-08-17 13:00:00,16.94,16.95,16.88,16.9,6600.0,16.94,16.95,16.88,16.9,6600.0
2005-08-17 13:10:00,16.9,16.9,16.89,16.9,5700.0,16.9,16.9,16.89,16.9,5700.0
2005-08-17 13:20:00,16.9,16.9,16.84,16.87,30600.0,16.9,16.9,16.84,16.87,30600.0
2005-08-17 13:30:00,16.88,16.92,16.88,16.91,24400.0,16.88,16.92,16.88,16.91,24400.0
2005-08-17 13:40:00,16.92,16.92,16.9,16.92,19000.0,16.92,16.92,16.9,16.92,19000.0
2005-08-17 13:50:00,16.91,16.92,16.89,16.91,12900.0,16.91,16.92,16.89,16.91,12900.0
2005-08-17 14:00:00,16.92,16.94,16.89,16.89,18800.0,16.92,16.94,16.89,16.89,18800.0
2005-08-17 14:10:00,16.89,16.95,16.88,16.95,25700.0,16.89,16.95,16.88,16.95,25700.0
2005-08-17 14:20:00,16.94,16.98,16.93,16.98,20100.0,16.94,16.98,16.93,16.98,20100.0
2005-08-17 14:30:00,16.97,16.98,16.93,16.93,28200.0,16.97,16.98,16.93,16.93,28200.0
2005-08-17 14:40:00,16.93,17.05,16.93,17.05,15000.0,16.93,17.05,16.93,17.05,15000.0
2005-08-17 14:50:00,17.05,17.14,16.97,16.97,64800.0,17.05,17.14,16.97,16.97,64800.0
2005-08-17 15:00:00,16.97,16.97,16.9,16.93,42700.0,16.97,16.97,16.9,16.93,42700.0
2005-08-17 15:10:00,16.93,16.95,16.92,16.94,40700.0,16.93,16.95,16.92,16.94,40700.0
2005-08-17 15:20:00,16.93,16.95,16.9,16.94,31500.0,16.93,16.95,16.9,16.94,31500.0
2005-08-17 15:30:00,16.94,16.95,16.89,16.91,52300.0,16.94,16.95,16.89,16.91,52300.0
2005-08-17 15:40:00,16.9,17.15,16.9,17.04,134700.0,16.9,17.15,16.9,17.04,134700.0
2005-08-17 15:50:00,17.04,17.16,16.9,16.94,169300.0,17.04,17.16,16.9,16.94,169300.0
2005-08-18 09:30:00,18.24,19.28,18.15,19.01,670700.0,18.24,19.28,18.15,19.01,670700.0
2005-08-18 09:40:00,19.01,19.17,19.0,19.05,548200.0,19.01,19.17,19.0,19.05,548200.0
2005-08-18 09:50:00,19.05,19.08,18.83,18.99,528900.0,19.05,19.08,18.83,18.99,528900.0
2005-08-18 10:00:00,18.99,18.99,18.6,18.76,299700.0,18.99,18.99,18.6,18.76,299700.0
2005-08-18 10:10:00,18.75,18.89,18.38,18.65,193800.0,18.75,18.89,18.38,18.65,193800.0
2005-08-18 10:20:00,18.64,18.87,18.64,18.84,150900.0,18.64,18.87,18.64,18.84,150900.0
2005-08-18 10:30:00,18.83,18.93,18.82,18.87,137800.0,18.83,18.93,18.82,18.87,137800.0
2005-08-18 10:40:00,18.87,18.9,18.76,18.81,93800.0,18.87,18.9,18.76,18.81,93800.0
2005-08-18 10:50:00,18.81,18.85,18.8,18.84,52800.0,18.81,18.85,18.8,18.84,52800.0
2005-08-18 11:00:00,18.84,18.85,18.83,18.85,65900.0,18.84,18.85,18.83,18.85,65900.0
2005-08-18 11:10:00,18.85,18.91,18.85,18.9,198100.0,18.85,18.91,18.85,18.9,198100.0
2005-08-18 11:20:00,18.89,18.93,18.87,18.93,100100.0,18.89,18.93,18.87,18.93,100100.0
2005-08-18 11:30:00,18.92,19.07,18.87,19.0,219200.0,18.92,19.07,18.87,19.0,219200.0
2005-08-18 11:40:00,19.01,19.02,18.99,19.02,102600.0,19.01,19.02,18.99,19.02,102600.0
2005-08-18 11:50:00,19.01,19.04,18.94,18.95,118100.0,19.01,19.04,18.94,18.95,118100.0
2005-08-18 12:00:00,18.95,19.0,18.81,18.91,99500.0,18.95,19.0,18.81,18.91,99500.0
2005-08-18 12:10:00,18.91,18.93,18.82,18.84,66400.0,18.91,18.93,18.82,18.84,66400.0
2005-08-18 12:20:00,18.84,18.91,18.83,18.88,121100.0,18.84,18.91,18.83,18.88,121100.0
2005-08-18 12:30:00,18.88,18.92,18.88,18.9,39200.0,18.88,18.92,18.88,18.9,39200.0
2005-08-18 12:40:00,18.9,18.94,18.89,18.9,60000.0,18.9,18.94,18.89,18.9,60000.0
2005-08-18 12:50:00,18.9,18.9,18.89,18.89,48000.0,18.9,18.9,18.89,18.89,48000.0
2005-08-18 13:00:00,18.9,18.9,18.87,18.89,74600.0,18.9,18.9,18.87,18.89,74600.0
2005-08-18 13:10:00,18.89,18.9,18.8,18.82,87700.0,18.89,18.9,18.8,18.82,87700.0
2005-08-18 13:20:00,18.83,18.88,18.82,18.85,81200.0,18.83,18.88,18.82,18.85,81200.0
2005-08-18 13:30:00,18.85,18.89,18.84,18.85,78600.0,18.85,18.89,18.84,18.85,78600.0
2005-08-18 13:40:00,18.85,18.85,18.83,18.85,39700.0,18.85,18.85,18.83,18.85,39700.0
2005-08-18 13:50:00,18.85,18.85,18.84,18.85,38200.0,18.85,18.85,18.84,18.85,38200.0
2005-08-18 14:00:00,18.84,18.88,18.8,18.85,130100.0,18.84,18.88,18.8,18.85,130100.0
2005-08-18 14:10:00,18.85,18.86,18.83,18.84,44200.0,18.85,18.86,18.83,18.84,44200.0
2005-08-18 14:20:00,18.84,18.86,18.82,18.84,47400.0,18.84,18.86,18.82,18.84,47400.0
2005-08-18 14:30:00,18.84,18.85,18.81,18.83,67100.0,18.84,18.85,18.81,18.83,67100.0
2005-08-18 14:40:00,18.83,18.87,18.63,18.63,86900.0,18.83,18.87,18.63,18.63,86900.0
2005-08-18 14:50:00,18.63,18.78,18.6,18.75,88400.0,18.63,18.78,18.6,18.75,88400.0
2005-08-18 15:00:00,18.76,18.76,18.65,18.69,87900.0,18.76,18.76,18.65,18.69,87900.0
2005-08-18 15:10:00,18.69,18.71,18.58,18.61,112300.0,18.69,18.71,18.58,18.61,112300.0
2005-08-18 15:20:00,18.64,18.71,18.56,18.58,125100.0,18.64,18.71,18.56,18.58,125100.0
2005-08-18 15:30:00,18.59,18.59,18.42,18.48,511500.0,18.59,18.59,18.42,18.48,511500.0
2005-08-18 15:40:00,18.48,18.61,18.39,18.39,591500.0,18.48,18.61,18.39,18.39,591500.0
2005-08-18 15:50:00,18.38,18.56,18.33,18.5,851100.0,18.38,18.56,18.33,18.5,851100.0
2005-08-19 09:30:00,18.66,18.67,18.44,18.6,238100.0,18.66,18.67,18.44,18.6,238100.0
2005-08-19 09:40:00,18.59,18.65,18.58,18.6,61600.0,18.59,18.65,18.58,18.6,61600.0
2005-08-19 09:50:00,18.63,18.66,18.57,18.59,39600.0,18.63,18.66,18.57,18.59,39600.0
2005-08-19 10:00:00,18.59,18.67,18.42,18.43,74100.0,18.59,18.67,18.42,18.43,74100.0
2005-08-19 10:10:00,18.43,18.54,18.43,18.52,55100.0,18.43,18.54,18.43,18.52,55100.0
2005-08-19 10:20:00,18.54,18.62,18.54,18.57,58500.0,18.54,18.62,18.54,18.57,58500.0
2005-08-19 10:30:00,18.58,18.59,18.56,18.59,34300.0,18.58,18.59,18.56,18.59,34300.0
2005-08-19 10:40:00,18.6,18.61,18.58,18.6,55900.0,18.6,18.61,18.58,18.6,55900.0
2005-08-19 10:50:00,18.6,18.61,18.57,18.59,29100.0,18.6,18.61,18.57,18.59,29100.0
2005-08-19 11:00:00,18.6,18.61,18.54,18.55,38900.0,18.6,18.61,18.54,18.55,38900.0
2005-08-19 11:10:00,18.55,18.6,18.55,18.6,15400.0,18.55,18.6,18.55,18.6,15400.0
2005-08-19 11:20:00,18.6,18.6,18.58,18.59,42600.0,18.6,18.6,18.58,18.59,42600.0
2005-08-19 11:30:00,18.6,18.6,18.58,18.6,44900.0,18.6,18.6,18.58,18.6,44900.0
2005-08-19 11:40:00,18.6,18.61,18.57,18.58,59500.0,18.6,18.61,18.57,18.58,59500.0
2005-08-19 11:50:00,18.58,18.6,18.57,18.58,19700.0,18.58,18.6,18.57,18.58,19700.0
2005-08-19 12:00:00,18.59,18.6,18.58,18.59,23000.0,18.59,18.6,18.58,18.59,23000.0
2005-08-19 12:10:00,18.59,18.6,18.58,18.6,41400.0,18.59,18.6,18.58,18.6,41400.0
2005-08-19 12:20:00,18.6,18.61,18.59,18.6,29500.0,18.6,18.61,18.59,18.6,29500.0
2005-08-19 12:30:00,18.6,18.61,18.59,18.6,26400.0,18.6,18.61,18.59,18.6,26400.0
2005-08-19 12:40:00,18.6,18.61,18.58,18.59,25300.0,18.6,18.61,18.58,18.59,25300.0
2005-08-19 12:50:00,18.59,18.6,18.58,18.59,21000.0,18.59,18.6,18.58,18.59,21000.0
2005-08-19 13:00:00,18.6,18.6,18.51,18.55,40600.0,18.6,18.6,18.51,18.55,40600.0
2005-08-19 13:10:00,18.55,18.59,18.54,18.58,18600.0,18.55,18.59,18.54,18.58,18600.0
2005-08-19 13:20:00,18.59,18.6,18.57,18.59,21200.0,18.59,18.6,18.57,18.59,21200.0
2005-08-19 13:30:00,18.6,18.6,18.58,18.59,34200.0,18.6,18.6,18.58,18.59,34200.0
2005-08-19 13:40:00,18.59,18.61,18.58,18.6,21000.0,18.59,18.61,18.58,18.6,21000.0
2005-08-19 13:50:00,18.6,18.66,18.58,18.63,32300.0,18.6,18.66,18.58,18.63,32300.0
2005-08-19 14:00:00,18.65,18.65,18.62,18.65,31800.0,18.65,18.65,18.62,18.65,31800.0
2005-08-19 14:10:00,18.65,18.65,18.55,18.57,56800.0,18.65,18.65,18.55,18.57,56800.0
2005-08-19 14:20:00,18.58,18.6,18.55,18.57,20000.0,18.58,18.6,18.55,18.57,20000.0
2005-08-19 14:30:00,18.56,18.61,18.53,18.53,40100.0,18.56,18.61,18.53,18.53,40100.0
2005-08-19 14:40:00,18.53,18.65,18.53,18.58,50500.0,18.53,18.65,18.53,18.58,50500.0
2005-08-19 14:50:00,18.58,18.59,18.5,18.5,63500.0,18.58,18.59,18.5,18.5,63500.0
2005-08-19 15:00:00,18.51,18.53,18.5,18.52,31000.0,18.51,18.53,18.5,18.52,31000.0
2005-08-19 15:10:00,18.52,18.54,18.48,18.52,39900.0,18.52,18.54,18.48,18.52,39900.0
2005-08-19 15:20:00,18.52,18.61,18.48,18.61,34500.0,18.52,18.61,18.48,18.61,34500.0
2005-08-19 15:30:00,18.61,18.62,18.52,18.55,48900.0,18.61,18.62,18.52,18.55,48900.0
2005-08-19 15:40:00,18.55,18.55,18.5,18.54,40500.0,18.55,18.55,18.5,18.54,40500.0
2005-08-19 15:50:00,18.54,18.57,18.5,18.5,100200.0,18.54,18.57,18.5,18.5,100200.0
2005-08-22 09:30:00,18.63,18.65,18.48,18.61,49600.0,18.63,18.65,18.48,18.61,49600.0
2005-08-22 09:40:00,18.6,18.69,18.59,18.64,19100.0,18.6,18.69,18.59,18.64,19100.0
2005-08-22 09:50:00,18.64,18.72,18.61,18.7,12300.0,18.64,18.72,18.61,18.7,12300.0
2005-08-22 10:00:00,18.69,18.75,18.68,18.75,15000.0,18.69,18.75,18.68,18.75,15000.0
2005-08-22 10:10:00,18.76,18.84,18.74,18.84,24600.0,18.76,18.84,18.74,18.84,24600.0
2005-08-22 10:20:00,18.84,18.91,18.81,18.91,16100.0,18.84,18.91,18.81,18.91,16100.0
2005-08-22 10:30:00,18.92,18.93,18.82,18.9,32400.0,18.92,18.93,18.82,18.9,32400.0
2005-08-22 10:40:00,18.9,18.9,18.86,18.9,19700.0,18.9,18.9,18.86,18.9,19700.0
2005-08-22 10:50:00,18.9,18.91,18.86,18.87,13900.0,18.9,18.91,18.86,18.87,13900.0
2005-08-22 11:00:00,18.87,18.87,18.81,18.81,14600.0,18.87,18.87,18.81,18.81,14600.0
2005-08-22 11:10:00,18.81,18.85,18.73,18.76,18700.0,18.81,18.85,18.73,18.76,18700.0
2005-08-22 11:20:00,18.76,18.82,18.76,18.79,11500.0,18.76,18.82,18.76,18.79,11500.0
2005-08-22 11:30:00,18.79,18.85,18.72,18.85,17200.0,18.79,18.85,18.72,18.85,17200.0
2005-08-22 11:40:00,18.85,18.86,18.83,18.84,16300.0,18.85,18.86,18.83,18.84,16300.0
2005-08-22 11:50:00,18.85,18.87,18.81,18.85,19700.0,18.85,18.87,18.81,18.85,19700.0
2005-08-22 12:00:00,18.84,18.85,18.63,18.72,34700.0,18.84,18.85,18.63,18.72,34700.0
2005-08-22 12:10:00,18.72,18.75,18.72,18.74,3600.0,18.72,18.75,18.72,18.74,3600.0
2005-08-22 12:20:00,18.73,18.74,18.67,18.69,17900.0,18.73,18.74,18.67,18.69,17900.0
2005-08-22 12:30:00,18.68,18.68,18.58,18.64,68000.0,18.68,18.68,18.58,18.64,68000.0
2005-08-22 12:40:00,18.65,18.67,18.63,18.66,17000.0,18.65,18.67,18.63,18.66,17000.0
2005-08-22 12:50:00,18.66,18.66,18.62,18.64,11600.0,18.66,18.66,18.62,18.64,11600.0
2005-08-22 13:00:00,18.64,18.65,18.62,18.63,11300.0,18.64,18.65,18.62,18.63,11300.0
2005-08-22 13:10:00,18.62,18.63,18.56,18.58,23300.0,18.62,18.63,18.56,18.58,23300.0
2005-08-22 13:20:00,18.59,18.64,18.58,18.63,20900.0,18.59,18.64,18.58,18.63,20900.0
2005-08-22 13:30:00,18.62,18.65,18.62,18.64,12500.0,18.62,18.65,18.62,18.64,12500.0
2005-08-22 13:40:00,18.64,18.66,18.63,18.65,19300.0,18.64,18.66,18.63,18.65,19300.0
2005-08-22 13:50:00,18.65,18.66,18.58,18.61,21900.0,18.65,18.66,18.58,18.61,21900.0
2005-08-22 14:00:00,18.59,18.61,18.55,18.58,19100.0,18.59,18.61,18.55,18.58,19100.0
2005-08-22 14:10:00,18.57,18.61,18.57,18.58,17100.0,18.57,18.61,18.57,18.58,17100.0
2005-08-22 14:20:00,18.59,18.59,18.56,18.58,14400.0,18.59,18.59,18.56,18.58,14400.0
2005-08-22 14:30:00,18.57,18.61,18.57,18.59,26300.0,18.57,18.61,18.57,18.59,26300.0
2005-08-22 14:40:00,18.6,18.61,18.57,18.61,13400.0,18.6,18.61,18.57,18.61,13400.0
2005-08-22 14:50:00,18.61,18.67,18.6,18.61,20700.0,18.61,18.67,18.6,18.61,20700.0
2005-08-22 15:00:00,18.61,18.62,18.58,18.59,32600.0,18.61,18.62,18.58,18.59,32600.0
2005-08-22 15:10:00,18.58,18.59,18.55,18.57,28900.0,18.58,18.59,18.55,18.57,28900.0
2005-08-22 15:20:00,18.58,18.6,18.56,18.57,37100.0,18.58,18.6,18.56,18.57,37100.0
2005-08-22 15:30:00,18.58,18.66,18.57,18.64,50000.0,18.58,18.66,18.57,18.64,50000.0
2005-08-22 15:40:00,18.63,18.64,18.6,18.6,56700.0,18.63,18.64,18.6,18.6,56700.0
2005-08-22 15:50:00,18.61,18.7,18.61,18.64,78000.0,18.61,18.7,18.61,18.64,78000.0
2005-08-23 09:30:00,18.65,18.68,18.62,18.64,40200.0,18.65,18.68,18.62,18.64,40200.0
2005-08-23 09:40:00,18.63,18.63,18.6,18.6,27800.0,18.63,18.63,18.6,18.6,27800.0
2005-08-23 09:50:00,18.61,18.61,18.52,18.52,15400.0,18.61,18.61,18.52,18.52,15400.0
2005-08-23 10:00:00,18.54,18.67,18.53,18.67,25000.0,18.54,18.67,18.53,18.67,25000.0
2005-08-23 10:10:00,18.66,18.66,18.57,18.64,34800.0,18.66,18.66,18.57,18.64,34800.0
2005-08-23 10:20:00,18.63,18.67,18.63,18.65,17200.0,18.63,18.67,18.63,18.65,17200.0
2005-08-23 10:30:00,18.64,18.66,18.63,18.64,18400.0,18.64,18.66,18.63,18.64,18400.0
2005-08-23 10:40:00,18.64,18.66,18.64,18.65,16700.0,18.64,18.66,18.64,18.65,16700.0
2005-08-23 10:50:00,18.64,18.66,18.61,18.61,11600.0,18.64,18.66,18.61,18.61,11600.0
2005-08-23 11:00:00,18.61,18.66,18.6,18.63,23200.0,18.61,18.66,18.6,18.63,23200.0
2005-08-23 11:10:00,18.62,18.64,18.55,18.56,16700.0,18.62,18.64,18.55,18.56,16700.0
2005-08-23 11:20:00,18.55,18.6,18.53,18.59,33400.0,18.55,18.6,18.53,18.59,33400.0
2005-08-23 11:30:00,18.58,18.6,18.57,18.59,15900.0,18.58,18.6,18.57,18.59,15900.0
2005-08-23 11:40:00,18.6,18.6,18.56,18.57,21500.0,18.6,18.6,18.56,18.57,21500.0
2005-08-23 11:50:00,18.56,18.57,18.55,18.56,13300.0,18.56,18.57,18.55,18.56,13300.0
2005-08-23 12:00:00,18.57,18.57,18.54,18.55,20800.0,18.57,18.57,18.54,18.55,20800.0
2005-08-23 12:10:00,18.56,18.57,18.54,18.54,14700.0,18.56,18.57,18.54,18.54,14700.0
2005-08-23 12:20:00,18.55,18.6,18.54,18.6,11500.0,18.55,18.6,18.54,18.6,11500.0
2005-08-23 12:30:00,18.59,18.6,18.58,18.59,12400.0,18.59,18.6,18.58,18.59,12400.0
2005-08-23 12:40:00,18.59,18.6,18.57,18.59,11600.0,18.59,18.6,18.57,18.59,11600.0
2005-08-23 12:50:00,18.59,18.6,18.58,18.6,7000.0,18.59,18.6,18.58,18.6,7000.0
2005-08-23 13:00:00,18.59,18.6,18.58,18.6,16900.0,18.59,18.6,18.58,18.6,16900.0
2005-08-23 13:10:00,18.6,18.6,18.59,18.6,4500.0,18.6,18.6,18.59,18.6,4500.0
2005-08-23 13:20:00,18.6,18.6,18.57,18.57,14400.0,18.6,18.6,18.57,18.57,14400.0
2005-08-23 13:30:00,18.57,18.6,18.57,18.59,10000.0,18.57,18.6,18.57,18.59,10000.0
2005-08-23 13:40:00,18.59,18.6,18.59,18.6,34400.0,18.59,18.6,18.59,18.6,34400.0
2005-08-23 13:50:00,18.6,18.6,18.59,18.6,11700.0,18.6,18.6,18.59,18.6,11700.0
2005-08-23 14:00:00,18.59,18.61,18.59,18.59,12900.0,18.59,18.61,18.59,18.59,12900.0
2005-08-23 14:10:00,18.6,18.61,18.58,18.59,20900.0,18.6,18.61,18.58,18.59,20900.0
2005-08-23 14:20:00,18.58,18.6,18.56,18.6,19200.0,18.58,18.6,18.56,18.6,19200.0
2005-08-23 14:30:00,18.6,18.6,18.56,18.58,19000.0,18.6,18.6,18.56,18.58,19000.0
2005-08-23 14:40:00,18.59,18.6,18.58,18.58,28900.0,18.59,18.6,18.58,18.58,28900.0
2005-08-23 14:50:00,18.58,18.6,18.58,18.6,37100.0,18.58,18.6,18.58,18.6,37100.0
2005-08-23 15:00:00,18.59,18.59,18.5,18.51,41400.0,18.59,18.59,18.5,18.51,41400.0
2005-08-23 15:10:00,18.5,18.51,18.48,18.49,23900.0,18.5,18.51,18.48,18.49,23900.0
2005-08-23 15:20:00,18.5,18.5,18.49,18.5,38300.0,18.5,18.5,18.49,18.5,38300.0
2005-08-23 15:30:00,18.5,18.51,18.48,18.5,27400.0,18.5,18.51,18.48,18.5,27400.0
2005-08-23 15:40:00,18.5,18.51,18.49,18.51,59000.0,18.5,18.51,18.49,18.51,59000.0
2005-08-23 15:50:00,18.51,18.54,18.48,18.49,53300.0,18.51,18.54,18.48,18.49,53300.0
2005-08-24 09:30:00,18.53,18.56,18.44,18.49,37300.0,18.53,18.56,18.44,18.49,37300.0
2005-08-24 09:40:00,18.46,18.47,18.42,18.42,56300.0,18.46,18.47,18.42,18.42,56300.0
2005-08-24 09:50:00,18.42,18.47,18.42,18.43,15600.0,18.42,18.47,18.42,18.43,15600.0
2005-08-24 10:00:00,18.46,18.52,18.45,18.5,25300.0,18.46,18.52,18.45,18.5,25300.0
2005-08-24 10:10:00,18.5,18.51,18.49,18.51,14600.0,18.5,18.51,18.49,18.51,14600.0
2005-08-24 10:20:00,18.51,18.52,18.49,18.49,21500.0,18.51,18.52,18.49,18.49,21500.0
2005-08-24 10:30:00,18.5,18.65,18.48,18.64,43200.0,18.5,18.65,18.48,18.64,43200.0
2005-08-24 10:40:00,18.64,18.69,18.64,18.66,39400.0,18.64,18.69,18.64,18.66,39400.0
2005-08-24 10:50:00,18.66,18.74,18.66,18.73,9100.0,18.66,18.74,18.66,18.73,9100.0
2005-08-24 11:00:00,18.73,18.74,18.67,18.72,22000.0,18.73,18.74,18.67,18.72,22000.0
2005-08-24 11:10:00,18.75,18.76,18.7,18.71,18100.0,18.75,18.76,18.7,18.71,18100.0
2005-08-24 11:20:00,18.7,18.71,18.66,18.68,19100.0,18.7,18.71,18.66,18.68,19100.0
2005-08-24 11:30:00,18.67,18.67,18.64,18.64,5900.0,18.67,18.67,18.64,18.64,5900.0
2005-08-24 11:40:00,18.65,18.71,18.64,18.67,21300.0,18.65,18.71,18.64,18.67,21300.0
2005-08-24 11:50:00,18.67,18.7,18.64,18.65,13100.0,18.67,18.7,18.64,18.65,13100.0
2005-08-24 12:00:00,18.65,18.68,18.63,18.65,13200.0,18.65,18.68,18.63,18.65,13200.0
2005-08-24 12:10:00,18.66,18.68,18.63,18.63,14200.0,18.66,18.68,18.63,18.63,14200.0
2005-08-24 12:20:00,18.62,18.69,18.62,18.68,12400.0,18.62,18.69,18.62,18.68,12400.0
2005-08-24 12:30:00,18.67,18.69,18.66,18.67,14800.0,18.67,18.69,18.66,18.67,14800.0
2005-08-24 12:40:00,18.66,18.69,18.66,18.68,21700.0,18.66,18.69,18.66,18.68,21700.0
2005-08-24 12:50:00,18.66,18.7,18.64,18.68,27700.0,18.66,18.7,18.64,18.68,27700.0
2005-08-24 13:00:00,18.65,18.66,18.63,18.64,8700.0,18.65,18.66,18.63,18.64,8700.0
2005-08-24 13:10:00,18.65,18.7,18.64,18.67,21100.0,18.65,18.7,18.64,18.67,21100.0
2005-08-24 13:20:00,18.68,18.71,18.67,18.69,31200.0,18.68,18.71,18.67,18.69,31200.0
2005-08-24 13:30:00,18.7,18.71,18.58,18.62,114900.0,18.7,18.71,18.58,18.62,114900.0
2005-08-24 13:40:00,18.63,18.66,18.62,18.63,28700.0,18.63,18.66,18.62,18.63,28700.0
2005-08-24 13:50:00,18.62,18.67,18.62,18.65,32500.0,18.62,18.67,18.62,18.65,32500.0
2005-08-24 14:00:00,18.65,18.66,18.64,18.65,63200.0,18.65,18.66,18.64,18.65,63200.0
2005-08-24 14:10:00,18.65,18.66,18.64,18.64,22300.0,18.65,18.66,18.64,18.64,22300.0
2005-08-24 14:20:00,18.64,18.66,18.62,18.63,24700.0,18.64,18.66,18.62,18.63,24700.0
2005-08-24 14:30:00,18.63,18.65,18.62,18.64,13000.0,18.63,18.65,18.62,18.64,13000.0
2005-08-24 14:40:00,18.64,18.65,18.62,18.65,14500.0,18.64,18.65,18.62,18.65,14500.0
2005-08-24 14:50:00,18.64,18.65,18.59,18.61,27200.0,18.64,18.65,18.59,18.61,27200.0
2005-08-24 15:00:00,18.6,18.61,18.54,18.54,34900.0,18.6,18.61,18.54,18.54,34900.0
2005-08-24 15:10:00,18.54,18.54,18.47,18.5,111100.0,18.54,18.54,18.47,18.5,111100.0
2005-08-24 15:20:00,18.5,18.61,18.5,18.52,160200.0,18.5,18.61,18.5,18.52,160200.0
2005-08-24 15:30:00,18.52,18.6,18.52,18.59,32800.0,18.52,18.6,18.52,18.59,32800.0
2005-08-24 15:40:00,18.6,18.66,18.58,18.6,88600.0,18.6,18.66,18.58,18.6,88600.0
2005-08-24 15:50:00,18.61,18.65,18.59,18.62,149000.0,18.61,18.65,18.59,18.62,149000.0
2005-08-25 09:30:00,18.6,18.7,18.55,18.68,21200.0,18.6,18.7,18.55,18.68,21200.0
2005-08-25 09:40:00,18.69,18.73,18.65,18.7,41600.0,18.69,18.73,18.65,18.7,41600.0
2005-08-25 09:50:00,18.72,18.76,18.71,18.75,30000.0,18.72,18.76,18.71,18.75,30000.0
2005-08-25 10:00:00,18.74,18.75,18.7,18.73,21200.0,18.74,18.75,18.7,18.73,21200.0
2005-08-25 10:10:00,18.73,18.73,18.66,18.72,11400.0,18.73,18.73,18.66,18.72,11400.0
2005-08-25 10:20:00,18.75,18.75,18.7,18.7,12700.0,18.75,18.75,18.7,18.7,12700.0
2005-08-25 10:30:00,18.7,18.72,18.7,18.7,42000.0,18.7,18.72,18.7,18.7,42000.0
2005-08-25 10:40:00,18.7,18.72,18.7,18.7,12500.0,18.7,18.72,18.7,18.7,12500.0
2005-08-25 10:50:00,18.7,18.72,18.69,18.72,218400.0,18.7,18.72,18.69,18.72,218400.0
2005-08-25 11:00:00,18.71,18.73,18.69,18.72,26300.0,18.71,18.73,18.69,18.72,26300.0
2005-08-25 11:10:00,18.71,18.72,18.66,18.66,19600.0,18.71,18.72,18.66,18.66,19600.0
2005-08-25 11:20:00,18.65,18.69,18.64,18.68,8400.0,18.65,18.69,18.64,18.68,8400.0
2005-08-25 11:30:00,18.69,18.71,18.66,18.7,9300.0,18.69,18.71,18.66,18.7,9300.0
2005-08-25 11:40:00,18.7,18.7,18.68,18.7,22800.0,18.7,18.7,18.68,18.7,22800.0
2005-08-25 11:50:00,18.7,18.73,18.7,18.72,15200.0,18.7,18.73,18.7,18.72,15200.0
2005-08-25 12:00:00,18.71,18.73,18.7,18.73,10700.0,18.71,18.73,18.7,18.73,10700.0
2005-08-25 12:10:00,18.74,18.74,18.7,18.7,10300.0,18.74,18.74,18.7,18.7,10300.0
2005-08-25 12:20:00,18.71,18.71,18.69,18.71,6200.0,18.71,18.71,18.69,18.71,6200.0
2005-08-25 12:30:00,18.7,18.73,18.7,18.71,6800.0,18.7,18.73,18.7,18.71,6800.0
2005-08-25 12:40:00,18.71,18.74,18.71,18.73,5300.0,18.71,18.74,18.71,18.73,5300.0
2005-08-25 12:50:00,18.72,18.73,18.67,18.67,34400.0,18.72,18.73,18.67,18.67,34400.0
2005-08-25 13:00:00,18.67,18.72,18.67,18.71,12100.0,18.67,18.72,18.67,18.71,12100.0
2005-08-25 13:10:00,18.72,18.72,18.69,18.7,8700.0,18.72,18.72,18.69,18.7,8700.0
2005-08-25 13:20:00,18.69,18.71,18.69,18.69,11800.0,18.69,18.71,18.69,18.69,11800.0
2005-08-25 13:30:00,18.69,18.7,18.69,18.69,5900.0,18.69,18.7,18.69,18.69,5900.0
2005-08-25 13:40:00,18.69,18.71,18.69,18.7,4800.0,18.69,18.71,18.69,18.7,4800.0
2005-08-25 13:50:00,18.71,18.72,18.7,18.7,5600.0,18.71,18.72,18.7,18.7,5600.0
2005-08-25 14:00:00,18.7,18.72,18.7,18.7,6200.0,18.7,18.72,18.7,18.7,6200.0
2005-08-25 14:10:00,18.71,18.71,18.69,18.71,8500.0,18.71,18.71,18.69,18.71,8500.0
2005-08-25 14:20:00,18.71,18.72,18.7,18.72,205700.0,18.71,18.72,18.7,18.72,205700.0
2005-08-25 14:30:00,18.7,18.72,18.7,18.71,7600.0,18.7,18.72,18.7,18.71,7600.0
2005-08-25 14:40:00,18.71,18.71,18.69,18.69,10800.0,18.71,18.71,18.69,18.69,10800.0
2005-08-25 14:50:00,18.7,18.71,18.69,18.7,20200.0,18.7,18.71,18.69,18.7,20200.0
2005-08-25 15:00:00,18.71,18.71,18.69,18.69,9900.0,18.71,18.71,18.69,18.69,9900.0
2005-08-25 15:10:00,18.69,18.71,18.69,18.71,33400.0,18.69,18.71,18.69,18.71,33400.0
2005-08-25 15:20:00,18.71,18.71,18.63,18.63,17400.0,18.71,18.71,18.63,18.63,17400.0
2005-08-25 15:30:00,18.63,18.7,18.63,18.68,38600.0,18.63,18.7,18.63,18.68,38600.0
2005-08-25 15:40:00,18.68,18.71,18.68,18.71,43800.0,18.68,18.71,18.68,18.71,43800.0
2005-08-25 15:50:00,18.7,18.73,18.69,18.73,216800.0,18.7,18.73,18.69,18.73,216800.0
2005-08-26 09:30:00,18.65,18.76,18.65,18.7,25100.0,18.65,18.76,18.65,18.7,25100.0
2005-08-26 09:40:00,18.7,18.71,18.67,18.7,32100.0,18.7,18.71,18.67,18.7,32100.0
2005-08-26 09:50:00,18.7,18.78,18.69,18.77,12100.0,18.7,18.78,18.69,18.77,12100.0
2005-08-26 10:00:00,18.77,18.77,18.63,18.7,208100.0,18.77,18.77,18.63,18.7,208100.0
2005-08-26 10:10:00,18.7,18.79,18.68,18.71,33600.0,18.7,18.79,18.68,18.71,33600.0
2005-08-26 10:20:00,18.71,18.77,18.7,18.73,9700.0,18.71,18.77,18.7,18.73,9700.0
2005-08-26 10:30:00,18.73,18.75,18.7,18.71,7000.0,18.73,18.75,18.7,18.71,7000.0
2005-08-26 10:40:00,18.72,18.74,18.7,18.71,14900.0,18.72,18.74,18.7,18.71,14900.0
2005-08-26 10:50:00,18.71,18.74,18.69,18.72,5900.0,18.71,18.74,18.69,18.72,5900.0
2005-08-26 11:00:00,18.72,18.75,18.69,18.69,11600.0,18.72,18.75,18.69,18.69,11600.0
2005-08-26 11:10:00,18.7,18.73,18.7,18.7,11300.0,18.7,18.73,18.7,18.7,11300.0
2005-08-26 11:20:00,18.7,18.7,18.65,18.69,43700.0,18.7,18.7,18.65,18.69,43700.0
2005-08-26 11:30:00,18.69,18.71,18.69,18.7,15300.0,18.69,18.71,18.69,18.7,15300.0
2005-08-26 11:40:00,18.7,18.72,18.7,18.71,36100.0,18.7,18.72,18.7,18.71,36100.0
2005-08-26 11:50:00,18.72,18.72,18.7,18.71,6000.0,18.72,18.72,18.7,18.71,6000.0
2005-08-26 12:00:00,18.7,18.71,18.7,18.7,4300.0,18.7,18.71,18.7,18.7,4300.0
2005-08-26 12:10:00,18.7,18.75,18.7,18.7,14100.0,18.7,18.75,18.7,18.7,14100.0
2005-08-26 12:20:00,18.71,18.72,18.71,18.71,2000.0,18.71,18.72,18.71,18.71,2000.0
2005-08-26 12:30:00,18.71,18.71,18.68,18.71,5700.0,18.71,18.71,18.68,18.71,5700.0
2005-08-26 12:40:00,18.7,18.71,18.69,18.69,18400.0,18.7,18.71,18.69,18.69,18400.0
2005-08-26 12:50:00,18.69,18.7,18.69,18.7,5100.0,18.69,18.7,18.69,18.7,5100.0
2005-08-26 13:00:00,18.69,18.7,18.69,18.7,4000.0,18.69,18.7,18.69,18.7,4000.0
2005-08-26 13:10:00,18.69,18.71,18.69,18.7,9100.0,18.69,18.71,18.69,18.7,9100.0
2005-08-26 13:20:00,18.7,18.71,18.7,18.7,66900.0,18.7,18.71,18.7,18.7,66900.0
2005-08-26 13:30:00,18.7,18.72,18.69,18.72,6500.0,18.7,18.72,18.69,18.72,6500.0
2005-08-26 13:40:00,18.72,18.72,18.69,18.69,7300.0,18.72,18.72,18.69,18.69,7300.0
2005-08-26 13:50:00,18.69,18.74,18.69,18.72,13200.0,18.69,18.74,18.69,18.72,13200.0
2005-08-26 14:00:00,18.72,18.72,18.68,18.69,8800.0,18.72,18.72,18.68,18.69,8800.0
2005-08-26 14:10:00,18.69,18.7,18.69,18.7,16700.0,18.69,18.7,18.69,18.7,16700.0
2005-08-26 14:20:00,18.7,18.78,18.7,18.77,27600.0,18.7,18.78,18.7,18.77,27600.0
2005-08-26 14:30:00,18.76,18.77,18.72,18.72,9300.0,18.76,18.77,18.72,18.72,9300.0
2005-08-26 14:40:00,18.72,18.72,18.7,18.7,5000.0,18.72,18.72,18.7,18.7,5000.0
2005-08-26 14:50:00,18.7,18.75,18.7,18.75,10100.0,18.7,18.75,18.7,18.75,10100.0
2005-08-26 15:00:00,18.75,18.76,18.73,18.75,10200.0,18.75,18.76,18.73,18.75,10200.0
2005-08-26 15:10:00,18.74,18.75,18.69,18.7,50700.0,18.74,18.75,18.69,18.7,50700.0
2005-08-26 15:20:00,18.69,18.71,18.69,18.7,11500.0,18.69,18.71,18.69,18.7,11500.0
2005-08-26 15:30:00,18.69,18.7,18.69,18.7,12100.0,18.69,18.7,18.69,18.7,12100.0
2005-08-26 15:40:00,18.7,18.72,18.69,18.7,23000.0,18.7,18.72,18.69,18.7,23000.0
2005-08-26 15:50:00,18.7,18.71,18.7,18.71,30100.0,18.7,18.71,18.7,18.71,30100.0
2005-08-29 09:30:00,18.63,18.67,18.6,18.65,105100.0,18.63,18.67,18.6,18.65,105100.0
2005-08-29 09:40:00,18.61,18.68,18.6,18.68,81000.0,18.61,18.68,18.6,18.68,81000.0
2005-08-29 09:50:00,18.68,18.74,18.66,18.68,137500.0,18.68,18.74,18.66,18.68,137500.0
2005-08-29 10:00:00,18.66,18.73,18.63,18.67,879400.0,18.66,18.73,18.63,18.67,879400.0
2005-08-29 10:10:00,18.68,18.81,18.67,18.77,368000.0,18.68,18.81,18.67,18.77,368000.0
2005-08-29 10:20:00,18.79,18.87,18.71,18.87,33600.0,18.79,18.87,18.71,18.87,33600.0
2005-08-29 10:30:00,18.86,18.91,18.83,18.86,44500.0,18.86,18.91,18.83,18.86,44500.0
2005-08-29 10:40:00,18.86,18.86,18.73,18.74,57400.0,18.86,18.86,18.73,18.74,57400.0
2005-08-29 10:50:00,18.75,18.77,18.73,18.74,10300.0,18.75,18.77,18.73,18.74,10300.0
2005-08-29 11:00:00,18.72,18.76,18.69,18.75,43100.0,18.72,18.76,18.69,18.75,43100.0
2005-08-29 11:10:00,18.74,18.76,18.72,18.72,9700.0,18.74,18.76,18.72,18.72,9700.0
2005-08-29 11:20:00,18.72,18.76,18.71,18.74,80900.0,18.72,18.76,18.71,18.74,80900.0
2005-08-29 11:30:00,18.74,18.82,18.73,18.82,15600.0,18.74,18.82,18.73,18.82,15600.0
2005-08-29 11:40:00,18.8,18.8,18.76,18.76,5500.0,18.8,18.8,18.76,18.76,5500.0
2005-08-29 11:50:00,18.76,18.84,18.76,18.84,6800.0,18.76,18.84,18.76,18.84,6800.0
2005-08-29 12:00:00,18.84,18.89,18.82,18.88,7300.0,18.84,18.89,18.82,18.88,7300.0
2005-08-29 12:10:00,18.86,18.88,18.85,18.87,13400.0,18.86,18.88,18.85,18.87,13400.0
2005-08-29 12:20:00,18.87,18.88,18.85,18.86,11100.0,18.87,18.88,18.85,18.86,11100.0
2005-08-29 12:30:00,18.85,18.87,18.83,18.86,10500.0,18.85,18.87,18.83,18.86,10500.0
2005-08-29 12:40:00,18.88,18.88,18.86,18.88,4000.0,18.88,18.88,18.86,18.88,4000.0
2005-08-29 12:50:00,18.86,18.88,18.84,18.87,9400.0,18.86,18.88,18.84,18.87,9400.0
2005-08-29 13:00:00,18.87,18.93,18.87,18.91,23400.0,18.87,18.93,18.87,18.91,23400.0
2005-08-29 13:10:00,18.91,18.94,18.9,18.92,4800.0,18.91,18.94,18.9,18.92,4800.0
2005-08-29 13:20:00,18.92,18.92,18.89,18.9,4400.0,18.92,18.92,18.89,18.9,4400.0
2005-08-29 13:30:00,18.89,18.94,18.89,18.94,25000.0,18.89,18.94,18.89,18.94,25000.0
2005-08-29 13:40:00,18.93,18.97,18.92,18.95,42600.0,18.93,18.97,18.92,18.95,42600.0
2005-08-29 13:50:00,18.94,18.97,18.94,18.94,17400.0,18.94,18.97,18.94,18.94,17400.0
2005-08-29 14:00:00,18.94,18.94,18.89,18.93,31100.0,18.94,18.94,18.89,18.93,31100.0
2005-08-29 14:10:00,18.92,18.92,18.86,18.87,21700.0,18.92,18.92,18.86,18.87,21700.0
2005-08-29 14:20:00,18.87,18.89,18.86,18.88,12900.0,18.87,18.89,18.86,18.88,12900.0
2005-08-29 14:30:00,18.87,18.9,18.87,18.87,14100.0,18.87,18.9,18.87,18.87,14100.0
2005-08-29 14:40:00,18.89,18.89,18.88,18.88,7600.0,18.89,18.89,18.88,18.88,7600.0
2005-08-29 14:50:00,18.87,18.87,18.84,18.87,10200.0,18.87,18.87,18.84,18.87,10200.0
2005-08-29 15:00:00,18.87,18.89,18.84,18.85,23800.0,18.87,18.89,18.84,18.85,23800.0
2005-08-29 15:10:00,18.84,18.86,18.84,18.85,8300.0,18.84,18.86,18.84,18.85,8300.0
2005-08-29 15:20:00,18.86,18.86,18.82,18.82,14400.0,18.86,18.86,18.82,18.82,14400.0
2005-08-29 15:30:00,18.83,18.84,18.82,18.83,10500.0,18.83,18.84,18.82,18.83,10500.0
2005-08-29 15:40:00,18.82,18.83,18.77,18.8,27000.0,18.82,18.83,18.77,18.8,27000.0
2005-08-29 15:50:00,18.8,18.82,18.79,18.82,19200.0,18.8,18.82,18.79,18.82,19200.0
2005-08-30 09:30:00,18.7,18.87,18.7,18.81,33400.0,18.7,18.87,18.7,18.81,33400.0
2005-08-30 09:40:00,18.81,18.86,18.77,18.83,13700.0,18.81,18.86,18.77,18.83,13700.0
2005-08-30 09:50:00,18.83,18.84,18.78,18.84,9700.0,18.83,18.84,18.78,18.84,9700.0
2005-08-30 10:00:00,18.86,18.89,18.81,18.82,30900.0,18.86,18.89,18.81,18.82,30900.0
2005-08-30 10:10:00,18.81,18.85,18.79,18.84,115800.0,18.81,18.85,18.79,18.84,115800.0
2005-08-30 10:20:00,18.85,18.96,18.84,18.96,18600.0,18.85,18.96,18.84,18.96,18600.0
2005-08-30 10:30:00,18.95,18.99,18.9,18.9,48800.0,18.95,18.99,18.9,18.9,48800.0
2005-08-30 10:40:00,18.9,18.92,18.87,18.89,21100.0,18.9,18.92,18.87,18.89,21100.0
2005-08-30 10:50:00,18.9,18.94,18.89,18.91,22200.0,18.9,18.94,18.89,18.91,22200.0
2005-08-30 11:00:00,18.91,18.91,18.8,18.81,30000.0,18.91,18.91,18.8,18.81,30000.0
2005-08-30 11:10:00,18.8,18.8,18.7,18.75,14000.0,18.8,18.8,18.7,18.75,14000.0
2005-08-30 11:20:00,18.75,18.84,18.71,18.71,27500.0,18.75,18.84,18.71,18.71,27500.0
2005-08-30 11:30:00,18.73,18.77,18.72,18.75,15100.0,18.73,18.77,18.72,18.75,15100.0
2005-08-30 11:40:00,18.74,18.75,18.72,18.72,8500.0,18.74,18.75,18.72,18.72,8500.0
2005-08-30 11:50:00,18.72,18.79,18.72,18.78,12100.0,18.72,18.79,18.72,18.78,12100.0
2005-08-30 12:00:00,18.78,18.86,18.77,18.8,16200.0,18.78,18.86,18.77,18.8,16200.0
2005-08-30 12:10:00,18.82,18.85,18.81,18.84,11700.0,18.82,18.85,18.81,18.84,11700.0
2005-08-30 12:20:00,18.84,18.89,18.83,18.84,9100.0,18.84,18.89,18.83,18.84,9100.0
2005-08-30 12:30:00,18.85,18.87,18.83,18.84,11000.0,18.85,18.87,18.83,18.84,11000.0
2005-08-30 12:40:00,18.84,18.87,18.78,18.86,8200.0,18.84,18.87,18.78,18.86,8200.0
2005-08-30 12:50:00,18.87,18.87,18.81,18.83,9400.0,18.87,18.87,18.81,18.83,9400.0
2005-08-30 13:00:00,18.83,18.83,18.8,18.81,9600.0,18.83,18.83,18.8,18.81,9600.0
2005-08-30 13:10:00,18.8,18.8,18.76,18.77,8600.0,18.8,18.8,18.76,18.77,8600.0
2005-08-30 13:20:00,18.77,18.81,18.76,18.8,11900.0,18.77,18.81,18.76,18.8,11900.0
2005-08-30 13:30:00,18.81,18.81,18.77,18.78,24000.0,18.81,18.81,18.77,18.78,24000.0
2005-08-30 13:40:00,18.78,18.84,18.72,18.74,36300.0,18.78,18.84,18.72,18.74,36300.0
2005-08-30 13:50:00,18.75,18.75,18.69,18.73,38700.0,18.75,18.75,18.69,18.73,38700.0
2005-08-30 14:00:00,18.73,18.75,18.69,18.75,52700.0,18.73,18.75,18.69,18.75,52700.0
2005-08-30 14:10:00,18.78,18.78,18.67,18.7,15300.0,18.78,18.78,18.67,18.7,15300.0
2005-08-30 14:20:00,18.7,18.74,18.69,18.74,59500.0,18.7,18.74,18.69,18.74,59500.0
2005-08-30 14:30:00,18.73,18.79,18.73,18.77,12600.0,18.73,18.79,18.73,18.77,12600.0
2005-08-30 14:40:00,18.77,18.79,18.76,18.76,12500.0,18.77,18.79,18.76,18.76,12500.0
2005-08-30 14:50:00,18.76,18.76,18.7,18.7,11000.0,18.76,18.76,18.7,18.7,11000.0
2005-08-30 15:00:00,18.7,18.71,18.7,18.7,11700.0,18.7,18.71,18.7,18.7,11700.0
2005-08-30 15:10:00,18.7,18.71,18.69,18.7,10500.0,18.7,18.71,18.69,18.7,10500.0
2005-08-30 15:20:00,18.7,18.71,18.69,18.7,9700.0,18.7,18.71,18.69,18.7,9700.0
2005-08-30 15:30:00,18.7,18.76,18.7,18.76,33900.0,18.7,18.76,18.7,18.76,33900.0
2005-08-30 15:40:00,18.76,18.76,18.7,18.71,22900.0,18.76,18.76,18.7,18.71,22900.0
2005-08-30 15:50:00,18.71,18.73,18.7,18.7,40700.0,18.71,18.73,18.7,18.7,40700.0
2005-08-31 09:30:00,18.73,18.84,18.73,18.76,24400.0,18.73,18.84,18.73,18.76,24400.0
2005-08-31 09:40:00,18.72,18.85,18.71,18.78,49700.0,18.72,18.85,18.71,18.78,49700.0
2005-08-31 09:50:00,18.79,18.79,18.7,18.73,13500.0,18.79,18.79,18.7,18.73,13500.0
2005-08-31 10:00:00,18.74,18.82,18.72,18.73,14100.0,18.74,18.82,18.72,18.73,14100.0
2005-08-31 10:10:00,18.73,18.75,18.72,18.73,7600.0,18.73,18.75,18.72,18.73,7600.0
2005-08-31 10:20:00,18.72,18.77,18.7,18.75,13600.0,18.72,18.77,18.7,18.75,13600.0
2005-08-31 10:30:00,18.78,18.88,18.72,18.87,13100.0,18.78,18.88,18.72,18.87,13100.0
2005-08-31 10:40:00,18.87,18.91,18.72,18.88,25500.0,18.87,18.91,18.72,18.88,25500.0
2005-08-31 10:50:00,18.88,18.92,18.82,18.82,21900.0,18.88,18.92,18.82,18.82,21900.0
2005-08-31 11:00:00,18.82,18.86,18.81,18.84,19900.0,18.82,18.86,18.81,18.84,19900.0
2005-08-31 11:10:00,18.86,18.95,18.84,18.95,21300.0,18.86,18.95,18.84,18.95,21300.0
2005-08-31 11:20:00,18.95,18.95,18.94,18.94,18600.0,18.95,18.95,18.94,18.94,18600.0
2005-08-31 11:30:00,18.94,18.96,18.88,18.91,30700.0,18.94,18.96,18.88,18.91,30700.0
2005-08-31 11:40:00,18.91,18.95,18.84,18.84,12200.0,18.91,18.95,18.84,18.84,12200.0
2005-08-31 11:50:00,18.84,18.86,18.83,18.84,30600.0,18.84,18.86,18.83,18.84,30600.0
2005-08-31 12:00:00,18.85,18.85,18.82,18.83,13600.0,18.85,18.85,18.82,18.83,13600.0
2005-08-31 12:10:00,18.83,18.84,18.79,18.79,9500.0,18.83,18.84,18.79,18.79,9500.0
2005-08-31 12:20:00,18.79,18.8,18.78,18.79,10600.0,18.79,18.8,18.78,18.79,10600.0
2005-08-31 12:30:00,18.79,18.79,18.78,18.79,14100.0,18.79,18.79,18.78,18.79,14100.0
2005-08-31 12:40:00,18.79,18.79,18.78,18.79,18400.0,18.79,18.79,18.78,18.79,18400.0
2005-08-31 12:50:00,18.79,18.85,18.79,18.83,33500.0,18.79,18.85,18.79,18.83,33500.0
2005-08-31 13:00:00,18.82,18.83,18.82,18.82,11800.0,18.82,18.83,18.82,18.82,11800.0
2005-08-31 13:10:00,18.83,18.85,18.82,18.83,24600.0,18.83,18.85,18.82,18.83,24600.0
2005-08-31 13:20:00,18.84,18.84,18.83,18.84,9800.0,18.84,18.84,18.83,18.84,9800.0
2005-08-31 13:30:00,18.84,18.85,18.83,18.84,14200.0,18.84,18.85,18.83,18.84,14200.0
2005-08-31 13:40:00,18.84,18.85,18.84,18.85,9300.0,18.84,18.85,18.84,18.85,9300.0
2005-08-31 13:50:00,18.85,18.88,18.84,18.88,19200.0,18.85,18.88,18.84,18.88,19200.0
2005-08-31 14:00:00,18.88,18.88,18.86,18.86,14600.0,18.88,18.88,18.86,18.86,14600.0
2005-08-31 14:10:00,18.86,18.88,18.86,18.87,13600.0,18.86,18.88,18.86,18.87,13600.0
2005-08-31 14:20:00,18.87,18.88,18.79,18.88,27400.0,18.87,18.88,18.79,18.88,27400.0
2005-08-31 14:30:00,18.88,18.91,18.88,18.91,17800.0,18.88,18.91,18.88,18.91,17800.0
2005-08-31 14:40:00,18.92,18.92,18.9,18.91,12900.0,18.92,18.92,18.9,18.91,12900.0
2005-08-31 14:50:00,18.91,18.94,18.9,18.94,18800.0,18.91,18.94,18.9,18.94,18800.0
2005-08-31 15:00:00,18.93,18.93,18.89,18.89,15000.0,18.93,18.93,18.89,18.89,15000.0
2005-08-31 15:10:00,18.9,18.92,18.89,18.91,22100.0,18.9,18.92,18.89,18.91,22100.0
2005-08-31 15:20:00,18.92,18.92,18.9,18.92,14800.0,18.92,18.92,18.9,18.92,14800.0
2005-08-31 15:30:00,18.92,18.96,18.91,18.95,24400.0,18.92,18.96,18.91,18.95,24400.0
2005-08-31 15:40:00,18.96,18.96,18.94,18.94,21600.0,18.96,18.96,18.94,18.94,21600.0
2005-08-31 15:50:00,18.95,19.0,18.93,19.0,95400.0,18.95,19.0,18.93,19.0,95400.0
2005-09-01 09:30:00,18.72,18.91,18.65,18.73,86600.0,18.72,18.91,18.65,18.73,86600.0
2005-09-01 09:40:00,18.74,18.85,18.64,18.77,56200.0,18.74,18.85,18.64,18.77,56200.0
2005-09-01 09:50:00,18.77,18.81,18.76,18.81,8200.0,18.77,18.81,18.76,18.81,8200.0
2005-09-01 10:00:00,18.81,18.85,18.7,18.74,22100.0,18.81,18.85,18.7,18.74,22100.0
2005-09-01 10:10:00,18.74,18.8,18.72,18.79,23500.0,18.74,18.8,18.72,18.79,23500.0
2005-09-01 10:20:00,18.79,18.86,18.76,18.78,23000.0,18.79,18.86,18.76,18.78,23000.0
2005-09-01 10:30:00,18.79,18.79,18.72,18.72,15100.0,18.79,18.79,18.72,18.72,15100.0
2005-09-01 10:40:00,18.72,18.77,18.71,18.75,25400.0,18.72,18.77,18.71,18.75,25400.0
2005-09-01 10:50:00,18.74,18.75,18.71,18.73,15400.0,18.74,18.75,18.71,18.73,15400.0
2005-09-01 11:00:00,18.74,18.78,18.73,18.74,13800.0,18.74,18.78,18.73,18.74,13800.0
2005-09-01 11:10:00,18.75,18.86,18.74,18.79,19400.0,18.75,18.86,18.74,18.79,19400.0
2005-09-01 11:20:00,18.81,18.9,18.8,18.86,16400.0,18.81,18.9,18.8,18.86,16400.0
2005-09-01 11:30:00,18.85,18.9,18.82,18.87,21700.0,18.85,18.9,18.82,18.87,21700.0
2005-09-01 11:40:00,18.88,18.9,18.8,18.81,16700.0,18.88,18.9,18.8,18.81,16700.0
2005-09-01 11:50:00,18.8,18.8,18.78,18.79,13100.0,18.8,18.8,18.78,18.79,13100.0
2005-09-01 12:00:00,18.78,18.79,18.71,18.73,15400.0,18.78,18.79,18.71,18.73,15400.0
2005-09-01 12:10:00,18.73,18.76,18.71,18.73,9700.0,18.73,18.76,18.71,18.73,9700.0
2005-09-01 12:20:00,18.74,18.74,18.7,18.72,16000.0,18.74,18.74,18.7,18.72,16000.0
2005-09-01 12:30:00,18.72,18.72,18.7,18.7,8300.0,18.72,18.72,18.7,18.7,8300.0
2005-09-01 12:40:00,18.71,18.73,18.7,18.71,17200.0,18.71,18.73,18.7,18.71,17200.0
2005-09-01 12:50:00,18.72,18.72,18.7,18.7,8900.0,18.72,18.72,18.7,18.7,8900.0
2005-09-01 13:00:00,18.7,18.71,18.7,18.71,8600.0,18.7,18.71,18.7,18.71,8600.0
2005-09-01 13:10:00,18.71,18.71,18.7,18.7,7200.0,18.71,18.71,18.7,18.7,7200.0
2005-09-01 13:20:00,18.71,18.72,18.7,18.72,10600.0,18.71,18.72,18.7,18.72,10600.0
2005-09-01 13:30:00,18.71,18.73,18.7,18.71,8900.0,18.71,18.73,18.7,18.71,8900.0
2005-09-01 13:40:00,18.71,18.71,18.69,18.71,18100.0,18.71,18.71,18.69,18.71,18100.0
2005-09-01 13:50:00,18.7,18.71,18.7,18.71,10400.0,18.7,18.71,18.7,18.71,10400.0
2005-09-01 14:00:00,18.71,18.73,18.69,18.73,17200.0,18.71,18.73,18.69,18.73,17200.0
2005-09-01 14:10:00,18.72,18.75,18.72,18.75,16200.0,18.72,18.75,18.72,18.75,16200.0
2005-09-01 14:20:00,18.75,18.8,18.73,18.77,18600.0,18.75,18.8,18.73,18.77,18600.0
2005-09-01 14:30:00,18.78,18.85,18.76,18.85,14200.0,18.78,18.85,18.76,18.85,14200.0
2005-09-01 14:40:00,18.85,18.87,18.81,18.81,20500.0,18.85,18.87,18.81,18.81,20500.0
2005-09-01 14:50:00,18.82,18.84,18.79,18.8,11000.0,18.82,18.84,18.79,18.8,11000.0
2005-09-01 15:00:00,18.8,18.81,18.8,18.8,6500.0,18.8,18.81,18.8,18.8,6500.0
2005-09-01 15:10:00,18.79,18.79,18.74,18.75,19700.0,18.79,18.79,18.74,18.75,19700.0
2005-09-01 15:20:00,18.76,18.8,18.74,18.74,24600.0,18.76,18.8,18.74,18.74,24600.0
2005-09-01 15:30:00,18.75,18.75,18.73,18.74,18900.0,18.75,18.75,18.73,18.74,18900.0
2005-09-01 15:40:00,18.75,18.77,18.74,18.76,25500.0,18.75,18.77,18.74,18.76,25500.0
2005-09-01 15:50:00,18.75,18.76,18.73,18.73,45900.0,18.75,18.76,18.73,18.73,45900.0
2005-09-02 09:30:00,18.66,18.85,18.66,18.85,32600.0,18.66,18.85,18.66,18.85,32600.0
2005-09-02 09:40:00,18.79,18.89,18.73,18.84,26000.0,18.79,18.89,18.73,18.84,26000.0
2005-09-02 09:50:00,18.79,18.84,18.78,18.84,6300.0,18.79,18.84,18.78,18.84,6300.0
2005-09-02 10:00:00,18.84,18.9,18.82,18.88,15600.0,18.84,18.9,18.82,18.88,15600.0
2005-09-02 10:10:00,18.89,18.9,18.88,18.9,19400.0,18.89,18.9,18.88,18.9,19400.0
2005-09-02 10:20:00,18.9,18.94,18.89,18.93,18200.0,18.9,18.94,18.89,18.93,18200.0
2005-09-02 10:30:00,18.94,18.94,18.9,18.91,15600.0,18.94,18.94,18.9,18.91,15600.0
2005-09-02 10:40:00,18.91,19.0,18.89,18.97,216900.0,18.91,19.0,18.89,18.97,216900.0
2005-09-02 10:50:00,18.96,18.96,18.79,18.79,19400.0,18.96,18.96,18.79,18.79,19400.0
2005-09-02 11:00:00,18.8,18.83,18.79,18.79,9000.0,18.8,18.83,18.79,18.79,9000.0
2005-09-02 11:10:00,18.8,18.82,18.75,18.78,9600.0,18.8,18.82,18.75,18.78,9600.0
2005-09-02 11:20:00,18.78,18.82,18.78,18.79,6400.0,18.78,18.82,18.78,18.79,6400.0
2005-09-02 11:30:00,18.79,18.81,18.74,18.77,16800.0,18.79,18.81,18.74,18.77,16800.0
2005-09-02 11:40:00,18.76,18.77,18.74,18.74,6000.0,18.76,18.77,18.74,18.74,6000.0
2005-09-02 11:50:00,18.75,18.75,18.74,18.75,8700.0,18.75,18.75,18.74,18.75,8700.0
2005-09-02 12:00:00,18.74,19.0,18.73,18.78,23500.0,18.74,19.0,18.73,18.78,23500.0
2005-09-02 12:10:00,18.76,18.8,18.75,18.8,11700.0,18.76,18.8,18.75,18.8,11700.0
2005-09-02 12:20:00,18.79,18.79,18.73,18.79,12100.0,18.79,18.79,18.73,18.79,12100.0
2005-09-02 12:30:00,18.8,18.82,18.76,18.77,8500.0,18.8,18.82,18.76,18.77,8500.0
2005-09-02 12:40:00,18.76,18.76,18.73,18.73,7000.0,18.76,18.76,18.73,18.73,7000.0
2005-09-02 12:50:00,18.73,18.74,18.72,18.74,10900.0,18.73,18.74,18.72,18.74,10900.0
2005-09-02 13:00:00,18.73,18.79,18.73,18.79,15000.0,18.73,18.79,18.73,18.79,15000.0
2005-09-02 13:10:00,18.78,18.78,18.73,18.74,5300.0,18.78,18.78,18.73,18.74,5300.0
2005-09-02 13:20:00,18.73,18.73,18.7,18.71,8900.0,18.73,18.73,18.7,18.71,8900.0
2005-09-02 13:30:00,18.7,18.72,18.7,18.72,14600.0,18.7,18.72,18.7,18.72,14600.0
2005-09-02 13:40:00,18.71,18.73,18.7,18.72,14700.0,18.71,18.73,18.7,18.72,14700.0
2005-09-02 13:50:00,18.71,18.74,18.71,18.73,15300.0,18.71,18.74,18.71,18.73,15300.0
2005-09-02 14:00:00,18.73,18.74,18.71,18.72,6700.0,18.73,18.74,18.71,18.72,6700.0
2005-09-02 14:10:00,18.71,18.72,18.71,18.71,8400.0,18.71,18.72,18.71,18.71,8400.0
2005-09-02 14:20:00,18.72,18.72,18.7,18.71,7400.0,18.72,18.72,18.7,18.71,7400.0
2005-09-02 14:30:00,18.7,18.71,18.7,18.7,32000.0,18.7,18.71,18.7,18.7,32000.0
2005-09-02 14:40:00,18.7,18.74,18.7,18.74,11500.0,18.7,18.74,18.7,18.74,11500.0
2005-09-02 14:50:00,18.74,18.75,18.72,18.72,9600.0,18.74,18.75,18.72,18.72,9600.0
2005-09-02 15:00:00,18.72,18.81,18.72,18.8,19200.0,18.72,18.81,18.72,18.8,19200.0
2005-09-02 15:10:00,18.81,18.81,18.8,18.8,31700.0,18.81,18.81,18.8,18.8,31700.0
2005-09-02 15:20:00,18.79,18.82,18.79,18.81,7900.0,18.79,18.82,18.79,18.81,7900.0
2005-09-02 15:30:00,18.82,18.82,18.72,18.74,21400.0,18.82,18.82,18.72,18.74,21400.0
2005-09-02 15:40:00,18.74,18.75,18.7,18.7,27400.0,18.74,18.75,18.7,18.7,27400.0
2005-09-02 15:50:00,18.7,18.77,18.7,18.77,40400.0,18.7,18.77,18.7,18.77,40400.0
2005-09-06 09:30:00,18.71,18.82,18.71,18.79,26100.0,18.71,18.82,18.71,18.79,26100.0
2005-09-06 09:40:00,18.74,18.78,18.7,18.72,4500.0,18.74,18.78,18.7,18.72,4500.0
2005-09-06 09:50:00,18.72,18.85,18.7,18.85,8700.0,18.72,18.85,18.7,18.85,8700.0
2005-09-06 10:00:00,18.84,18.9,18.79,18.9,19800.0,18.84,18.9,18.79,18.9,19800.0
2005-09-06 10:10:00,18.9,18.99,18.9,18.96,20000.0,18.9,18.99,18.9,18.96,20000.0
2005-09-06 10:20:00,18.96,18.99,18.94,18.98,16100.0,18.96,18.99,18.94,18.98,16100.0
2005-09-06 10:30:00,18.98,18.99,18.98,18.99,11600.0,18.98,18.99,18.98,18.99,11600.0
2005-09-06 10:40:00,18.99,19.02,18.98,19.0,34500.0,18.99,19.02,18.98,19.0,34500.0
2005-09-06 10:50:00,18.99,19.0,18.98,18.98,17900.0,18.99,19.0,18.98,18.98,17900.0
2005-09-06 11:00:00,19.0,19.0,18.99,19.0,24900.0,19.0,19.0,18.99,19.0,24900.0
2005-09-06 11:10:00,19.0,19.02,18.99,19.0,23200.0,19.0,19.02,18.99,19.0,23200.0
2005-09-06 11:20:00,19.01,19.02,18.99,18.99,13500.0,19.01,19.02,18.99,18.99,13500.0
2005-09-06 11:30:00,18.99,19.03,18.98,19.03,7600.0,18.99,19.03,18.98,19.03,7600.0
2005-09-06 11:40:00,19.02,19.04,19.01,19.03,13100.0,19.02,19.04,19.01,19.03,13100.0
2005-09-06 11:50:00,19.03,19.03,19.02,19.03,5400.0,19.03,19.03,19.02,19.03,5400.0
2005-09-06 12:00:00,19.03,19.05,19.02,19.05,6400.0,19.03,19.05,19.02,19.05,6400.0
2005-09-06 12:10:00,19.05,19.05,19.03,19.04,9200.0,19.05,19.05,19.03,19.04,9200.0
2005-09-06 12:20:00,19.05,19.05,19.0,19.01,16100.0,19.05,19.05,19.0,19.01,16100.0
2005-09-06 12:30:00,19.01,19.01,18.98,19.0,11100.0,19.01,19.01,18.98,19.0,11100.0
2005-09-06 12:40:00,19.0,19.0,18.99,19.0,4300.0,19.0,19.0,18.99,19.0,4300.0
2005-09-06 12:50:00,19.0,19.0,18.98,19.0,9600.0,19.0,19.0,18.98,19.0,9600.0
2005-09-06 13:00:00,19.0,19.0,18.95,18.95,15200.0,19.0,19.0,18.95,18.95,15200.0
2005-09-06 13:10:00,18.95,19.01,18.94,18.94,56300.0,18.95,19.01,18.94,18.94,56300.0
2005-09-06 13:20:00,18.95,18.97,18.94,18.97,9700.0,18.95,18.97,18.94,18.97,9700.0
2005-09-06 13:30:00,18.96,18.98,18.96,18.97,4900.0,18.96,18.98,18.96,18.97,4900.0
2005-09-06 13:40:00,18.98,18.99,18.98,18.98,8200.0,18.98,18.99,18.98,18.98,8200.0
2005-09-06 13:50:00,18.98,19.0,18.97,18.98,14400.0,18.98,19.0,18.97,18.98,14400.0
2005-09-06 14:00:00,18.98,18.99,18.98,18.99,8000.0,18.98,18.99,18.98,18.99,8000.0
2005-09-06 14:10:00,18.98,18.99,18.98,18.98,6500.0,18.98,18.99,18.98,18.98,6500.0
2005-09-06 14:20:00,18.99,18.99,18.98,18.99,10400.0,18.99,18.99,18.98,18.99,10400.0
2005-09-06 14:30:00,18.99,18.99,18.96,18.98,16900.0,18.99,18.99,18.96,18.98,16900.0
2005-09-06 14:40:00,18.98,18.99,18.98,18.99,30800.0,18.98,18.99,18.98,18.99,30800.0
2005-09-06 14:50:00,18.99,19.02,18.98,19.0,50900.0,18.99,19.02,18.98,19.0,50900.0
2005-09-06 15:00:00,19.0,19.01,18.97,18.98,16900.0,19.0,19.01,18.97,18.98,16900.0
2005-09-06 15:10:00,18.99,19.03,18.98,19.0,34500.0,18.99,19.03,18.98,19.0,34500.0
2005-09-06 15:20:00,18.99,19.03,18.99,19.02,12100.0,18.99,19.03,18.99,19.02,12100.0
2005-09-06 15:30:00,19.02,19.02,18.97,18.98,28200.0,19.02,19.02,18.97,18.98,28200.0
2005-09-06 15:40:00,18.99,19.0,18.97,18.99,21500.0,18.99,19.0,18.97,18.99,21500.0
2005-09-06 15:50:00,19.0,19.02,18.99,19.02,42100.0,19.0,19.02,18.99,19.02,42100.0
2005-09-07 09:30:00,19.06,19.08,18.93,19.02,64200.0,19.06,19.08,18.93,19.02,64200.0
2005-09-07 09:40:00,19.0,19.03,18.95,18.96,77300.0,19.0,19.03,18.95,18.96,77300.0
2005-09-07 09:50:00,18.95,19.0,18.92,18.96,39200.0,18.95,19.0,18.92,18.96,39200.0
2005-09-07 10:00:00,18.96,18.97,18.91,18.91,20400.0,18.96,18.97,18.91,18.91,20400.0
2005-09-07 10:10:00,18.9,18.96,18.9,18.93,21700.0,18.9,18.96,18.9,18.93,21700.0
2005-09-07 10:20:00,18.93,18.93,18.85,18.88,18800.0,18.93,18.93,18.85,18.88,18800.0
2005-09-07 10:30:00,18.87,18.89,18.86,18.89,9900.0,18.87,18.89,18.86,18.89,9900.0
2005-09-07 10:40:00,18.9,18.9,18.88,18.88,10600.0,18.9,18.9,18.88,18.88,10600.0
2005-09-07 10:50:00,18.88,18.89,18.83,18.85,23900.0,18.88,18.89,18.83,18.85,23900.0
2005-09-07 11:00:00,18.85,18.86,18.83,18.84,17700.0,18.85,18.86,18.83,18.84,17700.0
2005-09-07 11:10:00,18.83,18.84,18.81,18.82,15500.0,18.83,18.84,18.81,18.82,15500.0
2005-09-07 11:20:00,18.82,18.85,18.82,18.85,9800.0,18.82,18.85,18.82,18.85,9800.0
2005-09-07 11:30:00,18.85,18.86,18.84,18.84,11500.0,18.85,18.86,18.84,18.84,11500.0
2005-09-07 11:40:00,18.84,18.87,18.84,18.87,15300.0,18.84,18.87,18.84,18.87,15300.0
2005-09-07 11:50:00,18.86,18.87,18.82,18.82,19700.0,18.86,18.87,18.82,18.82,19700.0
2005-09-07 12:00:00,18.81,18.82,18.81,18.81,8800.0,18.81,18.82,18.81,18.81,8800.0
2005-09-07 12:10:00,18.81,18.82,18.79,18.79,20000.0,18.81,18.82,18.79,18.79,20000.0
2005-09-07 12:20:00,18.79,18.8,18.78,18.79,5600.0,18.79,18.8,18.78,18.79,5600.0
2005-09-07 12:30:00,18.78,18.8,18.78,18.8,16500.0,18.78,18.8,18.78,18.8,16500.0
2005-09-07 12:40:00,18.79,18.8,18.78,18.8,7200.0,18.79,18.8,18.78,18.8,7200.0
2005-09-07 12:50:00,18.8,18.8,18.79,18.8,7400.0,18.8,18.8,18.79,18.8,7400.0
2005-09-07 13:00:00,18.79,18.8,18.78,18.79,10500.0,18.79,18.8,18.78,18.79,10500.0
2005-09-07 13:10:00,18.78,18.8,18.78,18.79,7000.0,18.78,18.8,18.78,18.79,7000.0
2005-09-07 13:20:00,18.79,18.8,18.79,18.8,38400.0,18.79,18.8,18.79,18.8,38400.0
2005-09-07 13:30:00,18.8,18.81,18.8,18.81,36500.0,18.8,18.81,18.8,18.81,36500.0
2005-09-07 13:40:00,18.82,18.82,18.8,18.81,12000.0,18.82,18.82,18.8,18.81,12000.0
2005-09-07 13:50:00,18.81,18.81,18.79,18.81,36300.0,18.81,18.81,18.79,18.81,36300.0
2005-09-07 14:00:00,18.81,18.82,18.8,18.82,23000.0,18.81,18.82,18.8,18.82,23000.0
2005-09-07 14:10:00,18.82,18.82,18.8,18.8,51000.0,18.82,18.82,18.8,18.8,51000.0
2005-09-07 14:20:00,18.8,18.81,18.79,18.81,31800.0,18.8,18.81,18.79,18.81,31800.0
2005-09-07 14:30:00,18.8,18.81,18.79,18.8,36300.0,18.8,18.81,18.79,18.8,36300.0
2005-09-07 14:40:00,18.79,18.81,18.79,18.81,48900.0,18.79,18.81,18.79,18.81,48900.0
2005-09-07 14:50:00,18.8,18.81,18.8,18.8,22300.0,18.8,18.81,18.8,18.8,22300.0
2005-09-07 15:00:00,18.8,18.82,18.79,18.81,44600.0,18.8,18.82,18.79,18.81,44600.0
2005-09-07 15:10:00,18.81,18.86,18.8,18.85,16700.0,18.81,18.86,18.8,18.85,16700.0
2005-09-07 15:20:00,18.84,18.86,18.82,18.85,53400.0,18.84,18.86,18.82,18.85,53400.0
2005-09-07 15:30:00,18.85,18.88,18.84,18.88,20900.0,18.85,18.88,18.84,18.88,20900.0
2005-09-07 15:40:00,18.88,18.88,18.85,18.85,24300.0,18.88,18.88,18.85,18.85,24300.0
2005-09-07 15:50:00,18.86,18.9,18.85,18.89,54900.0,18.86,18.9,18.85,18.89,54900.0
2005-09-08 09:30:00,18.77,18.89,18.74,18.83,34400.0,18.77,18.89,18.74,18.83,34400.0
2005-09-08 09:40:00,18.8,18.88,18.8,18.85,58100.0,18.8,18.88,18.8,18.85,58100.0
2005-09-08 09:50:00,18.85,18.86,18.84,18.86,58800.0,18.85,18.86,18.84,18.86,58800.0
2005-09-08 10:00:00,18.86,18.89,18.83,18.87,39100.0,18.86,18.89,18.83,18.87,39100.0
2005-09-08 10:10:00,18.88,18.89,18.85,18.85,10500.0,18.88,18.89,18.85,18.85,10500.0
2005-09-08 10:20:00,18.85,18.86,18.85,18.85,5500.0,18.85,18.86,18.85,18.85,5500.0
2005-09-08 10:30:00,18.85,18.9,18.85,18.88,20800.0,18.85,18.9,18.85,18.88,20800.0
2005-09-08 10:40:00,18.88,18.9,18.86,18.86,10100.0,18.88,18.9,18.86,18.86,10100.0
2005-09-08 10:50:00,18.86,18.88,18.85,18.85,46100.0,18.86,18.88,18.85,18.85,46100.0
2005-09-08 11:00:00,18.86,18.87,18.84,18.85,13000.0,18.86,18.87,18.84,18.85,13000.0
2005-09-08 11:10:00,18.86,18.87,18.85,18.85,25600.0,18.86,18.87,18.85,18.85,25600.0
2005-09-08 11:20:00,18.86,18.88,18.85,18.86,3700.0,18.86,18.88,18.85,18.86,3700.0
2005-09-08 11:30:00,18.86,18.86,18.85,18.86,8400.0,18.86,18.86,18.85,18.86,8400.0
2005-09-08 11:40:00,18.86,18.87,18.85,18.87,9100.0,18.86,18.87,18.85,18.87,9100.0
2005-09-08 11:50:00,18.86,18.87,18.85,18.85,4400.0,18.86,18.87,18.85,18.85,4400.0
2005-09-08 12:00:00,18.86,18.89,18.85,18.88,7900.0,18.86,18.89,18.85,18.88,7900.0
2005-09-08 12:10:00,18.87,18.9,18.87,18.89,31000.0,18.87,18.9,18.87,18.89,31000.0
2005-09-08 12:20:00,18.9,18.93,18.89,18.93,6400.0,18.9,18.93,18.89,18.93,6400.0
2005-09-08 12:30:00,18.95,18.95,18.93,18.93,6900.0,18.95,18.95,18.93,18.93,6900.0
2005-09-08 12:40:00,18.93,18.96,18.92,18.95,16600.0,18.93,18.96,18.92,18.95,16600.0
2005-09-08 12:50:00,18.96,18.96,18.95,18.96,10700.0,18.96,18.96,18.95,18.96,10700.0
2005-09-08 13:00:00,18.96,18.96,18.95,18.96,2500.0,18.96,18.96,18.95,18.96,2500.0
2005-09-08 13:10:00,18.96,18.97,18.94,18.96,28100.0,18.96,18.97,18.94,18.96,28100.0
2005-09-08 13:20:00,18.96,18.98,18.96,18.97,20900.0,18.96,18.98,18.96,18.97,20900.0
2005-09-08 13:30:00,18.99,18.99,18.95,18.97,254900.0,18.99,18.99,18.95,18.97,254900.0
2005-09-08 13:40:00,18.97,18.98,18.96,18.97,3800.0,18.97,18.98,18.96,18.97,3800.0
2005-09-08 13:50:00,18.97,18.98,18.94,18.96,19700.0,18.97,18.98,18.94,18.96,19700.0
2005-09-08 14:00:00,18.96,18.96,18.95,18.96,6600.0,18.96,18.96,18.95,18.96,6600.0
2005-09-08 14:10:00,18.96,18.97,18.95,18.95,104200.0,18.96,18.97,18.95,18.95,104200.0
2005-09-08 14:20:00,18.95,18.95,18.89,18.95,26100.0,18.95,18.95,18.89,18.95,26100.0
2005-09-08 14:30:00,18.94,18.98,18.94,18.96,31400.0,18.94,18.98,18.94,18.96,31400.0
2005-09-08 14:40:00,18.97,18.99,18.95,18.97,15500.0,18.97,18.99,18.95,18.97,15500.0
2005-09-08 14:50:00,18.96,18.98,18.95,18.97,23700.0,18.96,18.98,18.95,18.97,23700.0
2005-09-08 15:00:00,18.96,18.97,18.92,18.95,33300.0,18.96,18.97,18.92,18.95,33300.0
2005-09-08 15:10:00,18.95,18.95,18.93,18.95,29600.0,18.95,18.95,18.93,18.95,29600.0
2005-09-08 15:20:00,18.94,18.96,18.84,18.86,72700.0,18.94,18.96,18.84,18.86,72700.0
2005-09-08 15:30:00,18.86,19.0,18.85,18.98,47700.0,18.86,19.0,18.85,18.98,47700.0
2005-09-08 15:40:00,18.99,19.02,18.98,18.99,45700.0,18.99,19.02,18.98,18.99,45700.0
2005-09-08 15:50:00,18.99,18.99,18.91,18.91,121000.0,18.99,18.99,18.91,18.91,121000.0
2005-09-09 09:30:00,18.85,18.98,18.85,18.92,30000.0,18.85,18.98,18.85,18.92,30000.0
2005-09-09 09:40:00,18.92,18.98,18.89,18.91,12700.0,18.92,18.98,18.89,18.91,12700.0
2005-09-09 09:50:00,18.94,18.97,18.92,18.95,10900.0,18.94,18.97,18.92,18.95,10900.0
2005-09-09 10:00:00,18.95,19.0,18.92,18.98,34400.0,18.95,19.0,18.92,18.98,34400.0
2005-09-09 10:10:00,18.98,19.0,18.96,18.96,33900.0,18.98,19.0,18.96,18.96,33900.0
2005-09-09 10:20:00,18.97,18.98,18.92,18.92,22200.0,18.97,18.98,18.92,18.92,22200.0
2005-09-09 10:30:00,18.93,18.96,18.87,18.88,31700.0,18.93,18.96,18.87,18.88,31700.0
2005-09-09 10:40:00,18.87,18.95,18.87,18.93,42900.0,18.87,18.95,18.87,18.93,42900.0
2005-09-09 10:50:00,18.93,18.95,18.92,18.93,27300.0,18.93,18.95,18.92,18.93,27300.0
2005-09-09 11:00:00,18.93,18.95,18.92,18.95,22400.0,18.93,18.95,18.92,18.95,22400.0
2005-09-09 11:10:00,18.95,18.95,18.94,18.95,15100.0,18.95,18.95,18.94,18.95,15100.0
2005-09-09 11:20:00,18.95,18.98,18.94,18.95,63600.0,18.95,18.98,18.94,18.95,63600.0
2005-09-09 11:30:00,18.95,19.01,18.92,18.99,226900.0,18.95,19.01,18.92,18.99,226900.0
2005-09-09 11:40:00,18.99,19.06,18.98,19.0,70500.0,18.99,19.06,18.98,19.0,70500.0
2005-09-09 11:50:00,19.0,19.03,18.99,19.01,68000.0,19.0,19.03,18.99,19.01,68000.0
2005-09-09 12:00:00,19.01,19.02,18.99,18.99,169200.0,19.01,19.02,18.99,18.99,169200.0
2005-09-09 12:10:00,19.0,19.02,18.99,19.02,57000.0,19.0,19.02,18.99,19.02,57000.0
2005-09-09 12:20:00,19.02,19.03,19.0,19.02,45100.0,19.02,19.03,19.0,19.02,45100.0
2005-09-09 12:30:00,19.02,19.02,18.99,18.99,30300.0,19.02,19.02,18.99,18.99,30300.0
2005-09-09 12:40:00,18.99,19.02,18.99,19.01,27400.0,18.99,19.02,18.99,19.01,27400.0
2005-09-09 12:50:00,19.0,19.01,19.0,19.01,13300.0,19.0,19.01,19.0,19.01,13300.0
2005-09-09 13:00:00,19.01,19.02,19.0,19.0,9600.0,19.01,19.02,19.0,19.0,9600.0
2005-09-09 13:10:00,19.01,19.02,19.0,19.0,5200.0,19.01,19.02,19.0,19.0,5200.0
2005-09-09 13:20:00,19.01,19.03,19.01,19.03,17600.0,19.01,19.03,19.01,19.03,17600.0
2005-09-09 13:30:00,19.05,19.05,19.03,19.04,21500.0,19.05,19.05,19.03,19.04,21500.0
2005-09-09 13:40:00,19.04,19.05,19.03,19.04,64300.0,19.04,19.05,19.03,19.04,64300.0
2005-09-09 13:50:00,19.04,19.04,18.98,19.0,57700.0,19.04,19.04,18.98,19.0,57700.0
2005-09-09 14:00:00,19.0,19.03,18.99,19.0,62300.0,19.0,19.03,18.99,19.0,62300.0
2005-09-09 14:10:00,18.99,19.01,18.99,19.01,46600.0,18.99,19.01,18.99,19.01,46600.0
2005-09-09 14:20:00,19.0,19.02,18.99,18.99,53400.0,19.0,19.02,18.99,18.99,53400.0
2005-09-09 14:30:00,18.99,19.0,18.92,18.92,49400.0,18.99,19.0,18.92,18.92,49400.0
2005-09-09 14:40:00,18.92,18.99,18.87,18.99,60800.0,18.92,18.99,18.87,18.99,60800.0
2005-09-09 14:50:00,18.98,19.0,18.97,19.0,53600.0,18.98,19.0,18.97,19.0,53600.0
2005-09-09 15:00:00,18.99,19.01,18.98,19.0,36700.0,18.99,19.01,18.98,19.0,36700.0
2005-09-09 15:10:00,19.0,19.0,18.99,19.0,10400.0,19.0,19.0,18.99,19.0,10400.0
2005-09-09 15:20:00,18.99,19.02,18.99,19.0,21400.0,18.99,19.02,18.99,19.0,21400.0
2005-09-09 15:30:00,18.99,19.0,18.98,19.0,17600.0,18.99,19.0,18.98,19.0,17600.0
2005-09-09 15:40:00,18.99,19.01,18.99,18.99,28900.0,18.99,19.01,18.99,18.99,28900.0
2005-09-09 15:50:00,19.0,19.03,18.91,19.03,93200.0,19.0,19.03,18.91,19.03,93200.0
2005-09-12 09:30:00,19.01,19.03,18.92,19.0,31000.0,19.01,19.03,18.92,19.0,31000.0
2005-09-12 09:40:00,18.99,19.06,18.99,19.06,23500.0,18.99,19.06,18.99,19.06,23500.0
2005-09-12 09:50:00,19.08,19.09,19.0,19.07,16500.0,19.08,19.09,19.0,19.07,16500.0
2005-09-12 10:00:00,19.04,19.09,19.04,19.09,15700.0,19.04,19.09,19.04,19.09,15700.0
2005-09-12 10:10:00,19.08,19.09,19.04,19.06,29800.0,19.08,19.09,19.04,19.06,29800.0
2005-09-12 10:20:00,19.06,19.07,19.05,19.06,6200.0,19.06,19.07,19.05,19.06,6200.0
2005-09-12 10:30:00,19.06,19.06,19.02,19.03,11700.0,19.06,19.06,19.02,19.03,11700.0
2005-09-12 10:40:00,19.03,19.03,19.01,19.02,20700.0,19.03,19.03,19.01,19.02,20700.0
2005-09-12 10:50:00,19.02,19.02,19.0,19.01,26600.0,19.02,19.02,19.0,19.01,26600.0
2005-09-12 11:00:00,19.0,19.01,18.98,18.99,12000.0,19.0,19.01,18.98,18.99,12000.0
2005-09-12 11:10:00,18.98,18.99,18.96,18.98,22100.0,18.98,18.99,18.96,18.98,22100.0
2005-09-12 11:20:00,18.99,19.0,18.95,18.99,13300.0,18.99,19.0,18.95,18.99,13300.0
2005-09-12 11:30:00,18.99,19.0,18.97,18.97,6800.0,18.99,19.0,18.97,18.97,6800.0
2005-09-12 11:40:00,18.95,18.97,18.93,18.93,11600.0,18.95,18.97,18.93,18.93,11600.0
2005-09-12 11:50:00,18.93,18.94,18.93,18.93,15600.0,18.93,18.94,18.93,18.93,15600.0
2005-09-12 12:00:00,18.92,19.0,18.9,18.94,51200.0,18.92,19.0,18.9,18.94,51200.0
2005-09-12 12:10:00,18.93,18.95,18.92,18.94,14600.0,18.93,18.95,18.92,18.94,14600.0
2005-09-12 12:20:00,18.95,18.96,18.94,18.95,11400.0,18.95,18.96,18.94,18.95,11400.0
2005-09-12 12:30:00,18.94,18.95,18.92,18.92,20300.0,18.94,18.95,18.92,18.92,20300.0
2005-09-12 12:40:00,18.92,18.93,18.87,18.87,9000.0,18.92,18.93,18.87,18.87,9000.0
2005-09-12 12:50:00,18.88,18.88,18.84,18.84,32300.0,18.88,18.88,18.84,18.84,32300.0
2005-09-12 13:00:00,18.84,18.84,18.83,18.83,8200.0,18.84,18.84,18.83,18.83,8200.0
2005-09-12 13:10:00,18.84,18.87,18.84,18.86,9300.0,18.84,18.87,18.84,18.86,9300.0
2005-09-12 13:20:00,18.86,18.87,18.86,18.86,6400.0,18.86,18.87,18.86,18.86,6400.0
2005-09-12 13:30:00,18.84,18.86,18.83,18.84,7100.0,18.84,18.86,18.83,18.84,7100.0
2005-09-12 13:40:00,18.83,18.89,18.83,18.89,16500.0,18.83,18.89,18.83,18.89,16500.0
2005-09-12 13:50:00,18.88,18.89,18.82,18.83,16200.0,18.88,18.89,18.82,18.83,16200.0
2005-09-12 14:00:00,18.82,18.82,18.72,18.75,33000.0,18.82,18.82,18.72,18.75,33000.0
2005-09-12 14:10:00,18.74,18.76,18.68,18.68,43200.0,18.74,18.76,18.68,18.68,43200.0
2005-09-12 14:20:00,18.68,18.69,18.53,18.54,124000.0,18.68,18.69,18.53,18.54,124000.0
2005-09-12 14:30:00,18.61,18.61,18.54,18.59,246400.0,18.61,18.61,18.54,18.59,246400.0
2005-09-12 14:40:00,18.61,18.77,18.61,18.7,41300.0,18.61,18.77,18.61,18.7,41300.0
2005-09-12 14:50:00,18.71,18.72,18.7,18.72,26700.0,18.71,18.72,18.7,18.72,26700.0
2005-09-12 15:00:00,18.72,18.75,18.71,18.75,13700.0,18.72,18.75,18.71,18.75,13700.0
2005-09-12 15:10:00,18.74,18.8,18.74,18.8,34300.0,18.74,18.8,18.74,18.8,34300.0
2005-09-12 15:20:00,18.8,18.81,18.79,18.8,24000.0,18.8,18.81,18.79,18.8,24000.0
2005-09-12 15:30:00,18.79,18.81,18.76,18.76,96700.0,18.79,18.81,18.76,18.76,96700.0
2005-09-12 15:40:00,18.8,18.8,18.7,18.71,38700.0,18.8,18.8,18.7,18.71,38700.0
2005-09-12 15:50:00,18.71,18.76,18.7,18.7,43800.0,18.71,18.76,18.7,18.7,43800.0
2005-09-13 09:30:00,18.74,18.92,18.7,18.7,38300.0,18.74,18.92,18.7,18.7,38300.0
2005-09-13 09:40:00,18.71,18.71,18.57,18.58,25800.0,18.71,18.71,18.57,18.58,25800.0
2005-09-13 09:50:00,18.58,18.6,18.4,18.4,49300.0,18.58,18.6,18.4,18.4,49300.0
2005-09-13 10:00:00,18.4,18.52,18.35,18.5,52500.0,18.4,18.52,18.35,18.5,52500.0
2005-09-13 10:10:00,18.5,18.52,18.46,18.48,71800.0,18.5,18.52,18.46,18.48,71800.0
2005-09-13 10:20:00,18.48,18.65,18.48,18.57,45700.0,18.48,18.65,18.48,18.57,45700.0
2005-09-13 10:30:00,18.57,18.65,18.48,18.51,44900.0,18.57,18.65,18.48,18.51,44900.0
2005-09-13 10:40:00,18.49,18.51,18.46,18.49,27700.0,18.49,18.51,18.46,18.49,27700.0
2005-09-13 10:50:00,18.49,18.52,18.45,18.48,40200.0,18.49,18.52,18.45,18.48,40200.0
2005-09-13 11:00:00,18.5,18.54,18.47,18.49,23400.0,18.5,18.54,18.47,18.49,23400.0
2005-09-13 11:10:00,18.49,18.55,18.48,18.51,9500.0,18.49,18.55,18.48,18.51,9500.0
2005-09-13 11:20:00,18.53,18.53,18.52,18.53,6400.0,18.53,18.53,18.52,18.53,6400.0
2005-09-13 11:30:00,18.53,18.54,18.5,18.51,16800.0,18.53,18.54,18.5,18.51,16800.0
2005-09-13 11:40:00,18.51,18.52,18.46,18.47,26400.0,18.51,18.52,18.46,18.47,26400.0
2005-09-13 11:50:00,18.46,18.59,18.45,18.58,44900.0,18.46,18.59,18.45,18.58,44900.0
2005-09-13 12:00:00,18.58,18.62,18.58,18.61,27900.0,18.58,18.62,18.58,18.61,27900.0
2005-09-13 12:10:00,18.61,18.62,18.6,18.61,6100.0,18.61,18.62,18.6,18.61,6100.0
2005-09-13 12:20:00,18.61,18.61,18.59,18.61,28200.0,18.61,18.61,18.59,18.61,28200.0
2005-09-13 12:30:00,18.61,18.61,18.58,18.59,4000.0,18.61,18.61,18.58,18.59,4000.0
2005-09-13 12:40:00,18.6,18.6,18.58,18.59,75400.0,18.6,18.6,18.58,18.59,75400.0
2005-09-13 12:50:00,18.59,18.6,18.58,18.59,14800.0,18.59,18.6,18.58,18.59,14800.0
2005-09-13 13:00:00,18.59,18.59,18.58,18.59,40400.0,18.59,18.59,18.58,18.59,40400.0
2005-09-13 13:10:00,18.59,18.59,18.58,18.59,14400.0,18.59,18.59,18.58,18.59,14400.0
2005-09-13 13:20:00,18.59,18.6,18.58,18.59,21900.0,18.59,18.6,18.58,18.59,21900.0
2005-09-13 13:30:00,18.59,18.6,18.58,18.59,22700.0,18.59,18.6,18.58,18.59,22700.0
2005-09-13 13:40:00,18.59,18.6,18.58,18.6,28200.0,18.59,18.6,18.58,18.6,28200.0
2005-09-13 13:50:00,18.6,18.74,18.59,18.59,42100.0,18.6,18.74,18.59,18.59,42100.0
2005-09-13 14:00:00,18.59,18.73,18.59,18.7,42000.0,18.59,18.73,18.59,18.7,42000.0
2005-09-13 14:10:00,18.71,18.75,18.69,18.75,18200.0,18.71,18.75,18.69,18.75,18200.0
2005-09-13 14:20:00,18.75,18.81,18.75,18.79,26000.0,18.75,18.81,18.75,18.79,26000.0
2005-09-13 14:30:00,18.79,18.79,18.74,18.74,53200.0,18.79,18.79,18.74,18.74,53200.0
2005-09-13 14:40:00,18.74,18.75,18.69,18.69,15800.0,18.74,18.75,18.69,18.69,15800.0
2005-09-13 14:50:00,18.7,18.7,18.67,18.67,50100.0,18.7,18.7,18.67,18.67,50100.0
2005-09-13 15:00:00,18.67,18.67,18.59,18.6,24000.0,18.67,18.67,18.59,18.6,24000.0
2005-09-13 15:10:00,18.6,18.62,18.59,18.6,12000.0,18.6,18.62,18.59,18.6,12000.0
2005-09-13 15:20:00,18.6,18.65,18.48,18.57,76200.0,18.6,18.65,18.48,18.57,76200.0
2005-09-13 15:30:00,18.57,18.61,18.56,18.6,29700.0,18.57,18.61,18.56,18.6,29700.0
2005-09-13 15:40:00,18.6,18.61,18.53,18.55,36800.0,18.6,18.61,18.53,18.55,36800.0
2005-09-13 15:50:00,18.55,18.59,18.53,18.57,78600.0,18.55,18.59,18.53,18.57,78600.0
2005-09-14 09:30:00,18.58,18.83,18.47,18.5,21600.0,18.58,18.83,18.47,18.5,21600.0
2005-09-14 09:40:00,18.5,18.54,18.35,18.36,15100.0,18.5,18.54,18.35,18.36,15100.0
2005-09-14 09:50:00,18.39,18.52,18.39,18.52,10000.0,18.39,18.52,18.39,18.52,10000.0
2005-09-14 10:00:00,18.51,18.65,18.51,18.65,8800.0,18.51,18.65,18.51,18.65,8800.0
2005-09-14 10:10:00,18.65,18.71,18.62,18.62,16800.0,18.65,18.71,18.62,18.62,16800.0
2005-09-14 10:20:00,18.62,18.65,18.59,18.6,9900.0,18.62,18.65,18.59,18.6,9900.0
2005-09-14 10:30:00,18.61,18.68,18.54,18.57,24200.0,18.61,18.68,18.54,18.57,24200.0
2005-09-14 10:40:00,18.57,18.6,18.56,18.57,6900.0,18.57,18.6,18.56,18.57,6900.0
2005-09-14 10:50:00,18.59,18.64,18.59,18.64,7300.0,18.59,18.64,18.59,18.64,7300.0
2005-09-14 11:00:00,18.64,18.7,18.63,18.7,9200.0,18.64,18.7,18.63,18.7,9200.0
2005-09-14 11:10:00,18.7,18.71,18.66,18.67,19300.0,18.7,18.71,18.66,18.67,19300.0
2005-09-14 11:20:00,18.67,18.68,18.67,18.67,4100.0,18.67,18.68,18.67,18.67,4100.0
2005-09-14 11:30:00,18.68,18.72,18.57,18.71,11100.0,18.68,18.72,18.57,18.71,11100.0
2005-09-14 11:40:00,18.71,18.74,18.71,18.74,8100.0,18.71,18.74,18.71,18.74,8100.0
2005-09-14 11:50:00,18.74,18.74,18.73,18.74,5000.0,18.74,18.74,18.73,18.74,5000.0
2005-09-14 12:00:00,18.73,18.78,18.72,18.78,15600.0,18.73,18.78,18.72,18.78,15600.0
2005-09-14 12:10:00,18.76,18.8,18.75,18.79,18900.0,18.76,18.8,18.75,18.79,18900.0
2005-09-14 12:20:00,18.79,18.83,18.79,18.8,11700.0,18.79,18.83,18.79,18.8,11700.0
2005-09-14 12:30:00,18.81,18.82,18.76,18.8,12100.0,18.81,18.82,18.76,18.8,12100.0
2005-09-14 12:40:00,18.79,18.8,18.77,18.79,7600.0,18.79,18.8,18.77,18.79,7600.0
2005-09-14 12:50:00,18.78,18.79,18.78,18.78,9000.0,18.78,18.79,18.78,18.78,9000.0
2005-09-14 13:00:00,18.78,18.78,18.75,18.75,15800.0,18.78,18.78,18.75,18.75,15800.0
2005-09-14 13:10:00,18.75,18.77,18.75,18.76,6100.0,18.75,18.77,18.75,18.76,6100.0
2005-09-14 13:20:00,18.75,18.77,18.75,18.76,3600.0,18.75,18.77,18.75,18.76,3600.0
2005-09-14 13:30:00,18.76,18.77,18.75,18.77,21300.0,18.76,18.77,18.75,18.77,21300.0
2005-09-14 13:40:00,18.77,18.8,18.75,18.76,17600.0,18.77,18.8,18.75,18.76,17600.0
2005-09-14 13:50:00,18.77,18.78,18.74,18.78,10500.0,18.77,18.78,18.74,18.78,10500.0
2005-09-14 14:00:00,18.79,18.79,18.75,18.75,9500.0,18.79,18.79,18.75,18.75,9500.0
2005-09-14 14:10:00,18.75,18.76,18.61,18.61,17300.0,18.75,18.76,18.61,18.61,17300.0
2005-09-14 14:20:00,18.61,18.71,18.6,18.7,18500.0,18.61,18.71,18.6,18.7,18500.0
2005-09-14 14:30:00,18.7,18.7,18.65,18.65,15300.0,18.7,18.7,18.65,18.65,15300.0
2005-09-14 14:40:00,18.65,18.68,18.58,18.6,55400.0,18.65,18.68,18.58,18.6,55400.0
2005-09-14 14:50:00,18.59,18.62,18.59,18.61,6100.0,18.59,18.62,18.59,18.61,6100.0
2005-09-14 15:00:00,18.61,18.71,18.59,18.66,52300.0,18.61,18.71,18.59,18.66,52300.0
2005-09-14 15:10:00,18.66,18.67,18.64,18.67,13700.0,18.66,18.67,18.64,18.67,13700.0
2005-09-14 15:20:00,18.67,18.69,18.61,18.69,34400.0,18.67,18.69,18.61,18.69,34400.0
2005-09-14 15:30:00,18.7,18.71,18.69,18.71,9600.0,18.7,18.71,18.69,18.71,9600.0
2005-09-14 15:40:00,18.7,18.78,18.7,18.73,37400.0,18.7,18.78,18.7,18.73,37400.0
2005-09-14 15:50:00,18.74,18.74,18.66,18.66,37500.0,18.74,18.74,18.66,18.66,37500.0
2005-09-15 09:30:00,18.67,18.83,18.63,18.83,25800.0,18.67,18.83,18.63,18.83,25800.0
2005-09-15 09:40:00,18.82,18.82,18.57,18.57,9800.0,18.82,18.82,18.57,18.57,9800.0
2005-09-15 09:50:00,18.57,18.58,18.52,18.53,20200.0,18.57,18.58,18.52,18.53,20200.0
2005-09-15 10:00:00,18.52,18.57,18.48,18.5,15800.0,18.52,18.57,18.48,18.5,15800.0
2005-09-15 10:10:00,18.49,18.5,18.43,18.43,14700.0,18.49,18.5,18.43,18.43,14700.0
2005-09-15 10:20:00,18.43,18.49,18.4,18.41,18400.0,18.43,18.49,18.4,18.41,18400.0
2005-09-15 10:30:00,18.42,18.45,18.41,18.44,7800.0,18.42,18.45,18.41,18.44,7800.0
2005-09-15 10:40:00,18.44,18.45,18.33,18.33,16000.0,18.44,18.45,18.33,18.33,16000.0
2005-09-15 10:50:00,18.33,18.41,18.33,18.39,20800.0,18.33,18.41,18.33,18.39,20800.0
2005-09-15 11:00:00,18.39,18.47,18.39,18.47,19500.0,18.39,18.47,18.39,18.47,19500.0
2005-09-15 11:10:00,18.46,18.47,18.37,18.44,24100.0,18.46,18.47,18.37,18.44,24100.0
2005-09-15 11:20:00,18.44,18.52,18.44,18.52,8900.0,18.44,18.52,18.44,18.52,8900.0
2005-09-15 11:30:00,18.51,18.53,18.5,18.51,4800.0,18.51,18.53,18.5,18.51,4800.0
2005-09-15 11:40:00,18.51,18.59,18.51,18.51,10300.0,18.51,18.59,18.51,18.51,10300.0
2005-09-15 11:50:00,18.51,18.54,18.49,18.5,10100.0,18.51,18.54,18.49,18.5,10100.0
2005-09-15 12:00:00,18.49,18.5,18.45,18.47,12100.0,18.49,18.5,18.45,18.47,12100.0
2005-09-15 12:10:00,18.45,18.52,18.45,18.5,10700.0,18.45,18.52,18.45,18.5,10700.0
2005-09-15 12:20:00,18.5,18.53,18.49,18.52,6700.0,18.5,18.53,18.49,18.52,6700.0
2005-09-15 12:30:00,18.53,18.59,18.52,18.58,8800.0,18.53,18.59,18.52,18.58,8800.0
2005-09-15 12:40:00,18.58,18.59,18.57,18.58,9000.0,18.58,18.59,18.57,18.58,9000.0
2005-09-15 12:50:00,18.59,18.59,18.54,18.57,11400.0,18.59,18.59,18.54,18.57,11400.0
2005-09-15 13:00:00,18.56,18.66,18.56,18.66,11300.0,18.56,18.66,18.56,18.66,11300.0
2005-09-15 13:10:00,18.66,18.68,18.59,18.62,15600.0,18.66,18.68,18.59,18.62,15600.0
2005-09-15 13:20:00,18.63,18.63,18.57,18.57,6600.0,18.63,18.63,18.57,18.57,6600.0
2005-09-15 13:30:00,18.58,18.59,18.57,18.59,4600.0,18.58,18.59,18.57,18.59,4600.0
2005-09-15 13:40:00,18.58,18.6,18.57,18.58,18100.0,18.58,18.6,18.57,18.58,18100.0
2005-09-15 13:50:00,18.58,18.64,18.56,18.57,29700.0,18.58,18.64,18.56,18.57,29700.0
2005-09-15 14:00:00,18.57,18.61,18.57,18.61,8300.0,18.57,18.61,18.57,18.61,8300.0
2005-09-15 14:10:00,18.61,18.63,18.55,18.55,35500.0,18.61,18.63,18.55,18.55,35500.0
2005-09-15 14:20:00,18.55,18.63,18.55,18.62,16100.0,18.55,18.63,18.55,18.62,16100.0
2005-09-15 14:30:00,18.63,18.63,18.59,18.6,28400.0,18.63,18.63,18.59,18.6,28400.0
2005-09-15 14:40:00,18.6,18.6,18.57,18.58,14000.0,18.6,18.6,18.57,18.58,14000.0
2005-09-15 14:50:00,18.58,18.58,18.5,18.54,35600.0,18.58,18.58,18.5,18.54,35600.0
2005-09-15 15:00:00,18.54,18.57,18.54,18.57,24200.0,18.54,18.57,18.54,18.57,24200.0
2005-09-15 15:10:00,18.56,18.58,18.56,18.57,12400.0,18.56,18.58,18.56,18.57,12400.0
2005-09-15 15:20:00,18.56,18.59,18.56,18.59,9500.0,18.56,18.59,18.56,18.59,9500.0
2005-09-15 15:30:00,18.58,18.59,18.55,18.57,40600.0,18.58,18.59,18.55,18.57,40600.0
2005-09-15 15:40:00,18.58,18.58,18.53,18.56,34100.0,18.58,18.58,18.53,18.56,34100.0
2005-09-15 15:50:00,18.56,18.62,18.55,18.6,156100.0,18.56,18.62,18.55,18.6,156100.0
2005-09-16 09:30:00,18.55,18.63,18.43,18.58,719100.0,18.55,18.63,18.43,18.58,719100.0
2005-09-16 09:40:00,18.6,18.6,18.44,18.48,10200.0,18.6,18.6,18.44,18.48,10200.0
2005-09-16 09:50:00,18.49,18.5,18.44,18.47,9200.0,18.49,18.5,18.44,18.47,9200.0
2005-09-16 10:00:00,18.49,18.6,18.49,18.55,35300.0,18.49,18.6,18.49,18.55,35300.0
2005-09-16 10:10:00,18.56,18.63,18.56,18.63,25300.0,18.56,18.63,18.56,18.63,25300.0
2005-09-16 10:20:00,18.64,18.76,18.6,18.73,63500.0,18.64,18.76,18.6,18.73,63500.0
2005-09-16 10:30:00,18.72,18.73,18.65,18.69,19300.0,18.72,18.73,18.65,18.69,19300.0
2005-09-16 10:40:00,18.66,18.66,18.56,18.59,12100.0,18.66,18.66,18.56,18.59,12100.0
2005-09-16 10:50:00,18.61,18.65,18.61,18.62,4200.0,18.61,18.65,18.61,18.62,4200.0
2005-09-16 11:00:00,18.62,18.62,18.57,18.59,7500.0,18.62,18.62,18.57,18.59,7500.0
2005-09-16 11:10:00,18.59,18.63,18.59,18.63,9900.0,18.59,18.63,18.59,18.63,9900.0
2005-09-16 11:20:00,18.63,18.65,18.63,18.65,2800.0,18.63,18.65,18.63,18.65,2800.0
2005-09-16 11:30:00,18.65,18.65,18.6,18.6,7800.0,18.65,18.65,18.6,18.6,7800.0
2005-09-16 11:40:00,18.62,18.65,18.61,18.62,4800.0,18.62,18.65,18.61,18.62,4800.0
2005-09-16 11:50:00,18.64,18.65,18.63,18.64,7700.0,18.64,18.65,18.63,18.64,7700.0
2005-09-16 12:00:00,18.64,18.65,18.61,18.61,17100.0,18.64,18.65,18.61,18.61,17100.0
2005-09-16 12:10:00,18.61,18.67,18.6,18.6,14900.0,18.61,18.67,18.6,18.6,14900.0
2005-09-16 12:20:00,18.6,18.61,18.49,18.49,56400.0,18.6,18.61,18.49,18.49,56400.0
2005-09-16 12:30:00,18.5,18.57,18.48,18.5,48400.0,18.5,18.57,18.48,18.5,48400.0
2005-09-16 12:40:00,18.5,18.58,18.5,18.57,4600.0,18.5,18.58,18.5,18.57,4600.0
2005-09-16 12:50:00,18.57,18.57,18.54,18.54,8300.0,18.57,18.57,18.54,18.54,8300.0
2005-09-16 13:00:00,18.54,18.55,18.54,18.55,9700.0,18.54,18.55,18.54,18.55,9700.0
2005-09-16 13:10:00,18.54,18.6,18.54,18.6,16100.0,18.54,18.6,18.54,18.6,16100.0
2005-09-16 13:20:00,18.6,18.61,18.59,18.61,4400.0,18.6,18.61,18.59,18.61,4400.0
2005-09-16 13:30:00,18.61,18.62,18.6,18.6,12100.0,18.61,18.62,18.6,18.6,12100.0
2005-09-16 13:40:00,18.6,18.61,18.59,18.61,14400.0,18.6,18.61,18.59,18.61,14400.0
2005-09-16 13:50:00,18.6,18.61,18.51,18.54,23400.0,18.6,18.61,18.51,18.54,23400.0
2005-09-16 14:00:00,18.54,18.57,18.53,18.56,19300.0,18.54,18.57,18.53,18.56,19300.0
2005-09-16 14:10:00,18.56,18.59,18.55,18.59,4500.0,18.56,18.59,18.55,18.59,4500.0
2005-09-16 14:20:00,18.59,18.63,18.59,18.63,5500.0,18.59,18.63,18.59,18.63,5500.0
2005-09-16 14:30:00,18.63,18.67,18.62,18.67,14400.0,18.63,18.67,18.62,18.67,14400.0
2005-09-16 14:40:00,18.66,18.66,18.6,18.61,13100.0,18.66,18.66,18.6,18.61,13100.0
2005-09-16 14:50:00,18.6,18.66,18.6,18.66,23000.0,18.6,18.66,18.6,18.66,23000.0
2005-09-16 15:00:00,18.66,18.69,18.66,18.68,7800.0,18.66,18.69,18.66,18.68,7800.0
2005-09-16 15:10:00,18.68,18.73,18.68,18.7,34900.0,18.68,18.73,18.68,18.7,34900.0
2005-09-16 15:20:00,18.7,18.72,18.64,18.66,28800.0,18.7,18.72,18.64,18.66,28800.0
2005-09-16 15:30:00,18.65,18.66,18.57,18.6,28100.0,18.65,18.66,18.57,18.6,28100.0
2005-09-16 15:40:00,18.6,18.7,18.59,18.7,23100.0,18.6,18.7,18.59,18.7,23100.0
2005-09-16 15:50:00,18.68,18.69,18.61,18.62,44100.0,18.68,18.69,18.61,18.62,44100.0
2005-09-19 09:30:00,18.61,18.69,18.36,18.44,46800.0,18.61,18.69,18.36,18.44,46800.0
2005-09-19 09:40:00,18.45,18.5,18.34,18.38,27500.0,18.45,18.5,18.34,18.38,27500.0
2005-09-19 09:50:00,18.37,18.4,18.37,18.4,68800.0,18.37,18.4,18.37,18.4,68800.0
2005-09-19 10:00:00,18.4,18.42,18.34,18.34,22300.0,18.4,18.42,18.34,18.34,22300.0
2005-09-19 10:10:00,18.33,18.35,18.24,18.24,35100.0,18.33,18.35,18.24,18.24,35100.0
2005-09-19 10:20:00,18.24,18.26,18.22,18.26,11700.0,18.24,18.26,18.22,18.26,11700.0
2005-09-19 10:30:00,18.26,18.27,18.25,18.27,13400.0,18.26,18.27,18.25,18.27,13400.0
2005-09-19 10:40:00,18.27,18.28,18.18,18.19,24700.0,18.27,18.28,18.18,18.19,24700.0
2005-09-19 10:50:00,18.19,18.2,18.18,18.2,4800.0,18.19,18.2,18.18,18.2,4800.0
2005-09-19 11:00:00,18.19,18.19,18.18,18.19,10900.0,18.19,18.19,18.18,18.19,10900.0
2005-09-19 11:10:00,18.19,18.19,18.17,18.19,8300.0,18.19,18.19,18.17,18.19,8300.0
2005-09-19 11:20:00,18.18,18.19,18.17,18.18,11500.0,18.18,18.19,18.17,18.18,11500.0
2005-09-19 11:30:00,18.18,18.19,18.11,18.13,16800.0,18.18,18.19,18.11,18.13,16800.0
2005-09-19 11:40:00,18.12,18.14,18.12,18.14,6200.0,18.12,18.14,18.12,18.14,6200.0
2005-09-19 11:50:00,18.14,18.14,18.13,18.14,22600.0,18.14,18.14,18.13,18.14,22600.0
2005-09-19 12:00:00,18.13,18.14,18.13,18.13,6800.0,18.13,18.14,18.13,18.13,6800.0
2005-09-19 12:10:00,18.14,18.2,18.14,18.18,8500.0,18.14,18.2,18.14,18.18,8500.0
2005-09-19 12:20:00,18.19,18.19,18.16,18.18,10700.0,18.19,18.19,18.16,18.18,10700.0
2005-09-19 12:30:00,18.17,18.2,18.17,18.2,4400.0,18.17,18.2,18.17,18.2,4400.0
2005-09-19 12:40:00,18.2,18.21,18.19,18.2,11000.0,18.2,18.21,18.19,18.2,11000.0
2005-09-19 12:50:00,18.2,18.23,18.2,18.22,9900.0,18.2,18.23,18.2,18.22,9900.0
2005-09-19 13:00:00,18.23,18.32,18.23,18.3,15600.0,18.23,18.32,18.23,18.3,15600.0
2005-09-19 13:10:00,18.31,18.31,18.26,18.27,5900.0,18.31,18.31,18.26,18.27,5900.0
2005-09-19 13:20:00,18.27,18.27,18.26,18.27,10700.0,18.27,18.27,18.26,18.27,10700.0
2005-09-19 13:30:00,18.26,18.27,18.26,18.27,4100.0,18.26,18.27,18.26,18.27,4100.0
2005-09-19 13:40:00,18.27,18.28,18.26,18.26,10900.0,18.27,18.28,18.26,18.26,10900.0
2005-09-19 13:50:00,18.27,18.27,18.21,18.23,7500.0,18.27,18.27,18.21,18.23,7500.0
2005-09-19 14:00:00,18.22,18.23,18.15,18.15,10000.0,18.22,18.23,18.15,18.15,10000.0
2005-09-19 14:10:00,18.15,18.16,18.1,18.16,16100.0,18.15,18.16,18.1,18.16,16100.0
2005-09-19 14:20:00,18.14,18.15,18.0,18.02,33200.0,18.14,18.15,18.0,18.02,33200.0
2005-09-19 14:30:00,18.01,18.05,18.0,18.03,20700.0,18.01,18.05,18.0,18.03,20700.0
2005-09-19 14:40:00,18.04,18.06,18.03,18.06,21500.0,18.04,18.06,18.03,18.06,21500.0
2005-09-19 14:50:00,18.06,18.06,18.0,18.03,26000.0,18.06,18.06,18.0,18.03,26000.0
2005-09-19 15:00:00,18.03,18.05,18.03,18.04,29200.0,18.03,18.05,18.03,18.04,29200.0
2005-09-19 15:10:00,18.05,18.08,18.03,18.08,24800.0,18.05,18.08,18.03,18.08,24800.0
2005-09-19 15:20:00,18.08,18.18,18.07,18.17,51000.0,18.08,18.18,18.07,18.17,51000.0
2005-09-19 15:30:00,18.17,18.19,18.16,18.18,21700.0,18.17,18.19,18.16,18.18,21700.0
2005-09-19 15:40:00,18.18,18.23,18.17,18.23,37500.0,18.18,18.23,18.17,18.23,37500.0
2005-09-19 15:50:00,18.24,18.29,18.23,18.23,71300.0,18.24,18.29,18.23,18.23,71300.0
2005-09-20 09:30:00,18.32,18.32,18.17,18.25,30500.0,18.32,18.32,18.17,18.25,30500.0
2005-09-20 09:40:00,18.24,18.35,18.22,18.35,14300.0,18.24,18.35,18.22,18.35,14300.0
2005-09-20 09:50:00,18.34,18.4,18.31,18.36,23700.0,18.34,18.4,18.31,18.36,23700.0
2005-09-20 10:00:00,18.36,18.43,18.36,18.4,31500.0,18.36,18.43,18.36,18.4,31500.0
2005-09-20 10:10:00,18.39,18.54,18.39,18.52,32500.0,18.39,18.54,18.39,18.52,32500.0
2005-09-20 10:20:00,18.53,18.66,18.48,18.65,22900.0,18.53,18.66,18.48,18.65,22900.0
2005-09-20 10:30:00,18.65,18.75,18.64,18.67,25200.0,18.65,18.75,18.64,18.67,25200.0
2005-09-20 10:40:00,18.69,18.7,18.57,18.62,24500.0,18.69,18.7,18.57,18.62,24500.0
2005-09-20 10:50:00,18.62,18.63,18.51,18.55,17000.0,18.62,18.63,18.51,18.55,17000.0
2005-09-20 11:00:00,18.55,18.58,18.5,18.52,16200.0,18.55,18.58,18.5,18.52,16200.0
2005-09-20 11:10:00,18.52,18.55,18.51,18.55,12300.0,18.52,18.55,18.51,18.55,12300.0
2005-09-20 11:20:00,18.54,18.57,18.5,18.57,15500.0,18.54,18.57,18.5,18.57,15500.0
2005-09-20 11:30:00,18.57,18.59,18.55,18.59,7900.0,18.57,18.59,18.55,18.59,7900.0
2005-09-20 11:40:00,18.58,18.6,18.54,18.59,33000.0,18.58,18.6,18.54,18.59,33000.0
2005-09-20 11:50:00,18.58,18.61,18.54,18.6,8500.0,18.58,18.61,18.54,18.6,8500.0
2005-09-20 12:00:00,18.6,18.64,18.59,18.61,10700.0,18.6,18.64,18.59,18.61,10700.0
2005-09-20 12:10:00,18.61,18.61,18.58,18.6,10300.0,18.61,18.61,18.58,18.6,10300.0
2005-09-20 12:20:00,18.6,18.6,18.57,18.6,6100.0,18.6,18.6,18.57,18.6,6100.0
2005-09-20 12:30:00,18.6,18.63,18.58,18.63,14900.0,18.6,18.63,18.58,18.63,14900.0
2005-09-20 12:40:00,18.62,18.63,18.59,18.62,25900.0,18.62,18.63,18.59,18.62,25900.0
2005-09-20 12:50:00,18.62,18.7,18.62,18.68,21100.0,18.62,18.7,18.62,18.68,21100.0
2005-09-20 13:00:00,18.69,18.69,18.64,18.65,18000.0,18.69,18.69,18.64,18.65,18000.0
2005-09-20 13:10:00,18.64,18.65,18.52,18.57,22100.0,18.64,18.65,18.52,18.57,22100.0
2005-09-20 13:20:00,18.57,18.58,18.53,18.58,13600.0,18.57,18.58,18.53,18.58,13600.0
2005-09-20 13:30:00,18.59,18.62,18.56,18.61,10400.0,18.59,18.62,18.56,18.61,10400.0
2005-09-20 13:40:00,18.62,18.66,18.62,18.65,11800.0,18.62,18.66,18.62,18.65,11800.0
2005-09-20 13:50:00,18.64,18.66,18.56,18.56,14300.0,18.64,18.66,18.56,18.56,14300.0
2005-09-20 14:00:00,18.56,18.6,18.55,18.58,10700.0,18.56,18.6,18.55,18.58,10700.0
2005-09-20 14:10:00,18.59,18.65,18.53,18.57,29600.0,18.59,18.65,18.53,18.57,29600.0
2005-09-20 14:20:00,18.56,18.6,18.51,18.56,19500.0,18.56,18.6,18.51,18.56,19500.0
2005-09-20 14:30:00,18.56,18.6,18.51,18.55,20700.0,18.56,18.6,18.51,18.55,20700.0
2005-09-20 14:40:00,18.54,18.56,18.49,18.5,63200.0,18.54,18.56,18.49,18.5,63200.0
2005-09-20 14:50:00,18.51,18.51,18.4,18.43,30500.0,18.51,18.51,18.4,18.43,30500.0
2005-09-20 15:00:00,18.42,18.46,18.33,18.39,25900.0,18.42,18.46,18.33,18.39,25900.0
2005-09-20 15:10:00,18.38,18.38,18.31,18.32,25300.0,18.38,18.38,18.31,18.32,25300.0
2005-09-20 15:20:00,18.32,18.45,18.3,18.44,23500.0,18.32,18.45,18.3,18.44,23500.0
2005-09-20 15:30:00,18.43,18.46,18.3,18.44,20800.0,18.43,18.46,18.3,18.44,20800.0
2005-09-20 15:40:00,18.44,18.5,18.39,18.4,24400.0,18.44,18.5,18.39,18.4,24400.0
2005-09-20 15:50:00,18.42,18.43,18.39,18.39,45500.0,18.42,18.43,18.39,18.39,45500.0
2005-09-21 09:30:00,18.24,18.33,18.19,18.26,30000.0,18.24,18.33,18.19,18.26,30000.0
2005-09-21 09:40:00,18.24,18.32,18.24,18.31,27000.0,18.24,18.32,18.24,18.31,27000.0
2005-09-21 09:50:00,18.3,18.52,18.29,18.43,55600.0,18.3,18.52,18.29,18.43,55600.0
2005-09-21 10:00:00,18.44,18.53,18.44,18.51,70600.0,18.44,18.53,18.44,18.51,70600.0
2005-09-21 10:10:00,18.51,18.51,18.41,18.46,41900.0,18.51,18.51,18.41,18.46,41900.0
2005-09-21 10:20:00,18.46,18.46,18.38,18.38,35700.0,18.46,18.46,18.38,18.38,35700.0
2005-09-21 10:30:00,18.37,18.38,18.33,18.34,23500.0,18.37,18.38,18.33,18.34,23500.0
2005-09-21 10:40:00,18.33,18.43,18.3,18.43,34700.0,18.33,18.43,18.3,18.43,34700.0
2005-09-21 10:50:00,18.43,18.46,18.42,18.45,9500.0,18.43,18.46,18.42,18.45,9500.0
2005-09-21 11:00:00,18.46,18.51,18.46,18.47,36900.0,18.46,18.51,18.46,18.47,36900.0
2005-09-21 11:10:00,18.47,18.49,18.47,18.47,9900.0,18.47,18.49,18.47,18.47,9900.0
2005-09-21 11:20:00,18.47,18.48,18.45,18.45,43800.0,18.47,18.48,18.45,18.45,43800.0
2005-09-21 11:30:00,18.45,18.46,18.41,18.41,29000.0,18.45,18.46,18.41,18.41,29000.0
2005-09-21 11:40:00,18.41,18.42,18.4,18.41,25200.0,18.41,18.42,18.4,18.41,25200.0
2005-09-21 11:50:00,18.4,18.4,18.37,18.4,16300.0,18.4,18.4,18.37,18.4,16300.0
2005-09-21 12:00:00,18.41,18.41,18.38,18.41,18400.0,18.41,18.41,18.38,18.41,18400.0
2005-09-21 12:10:00,18.39,18.4,18.37,18.37,9900.0,18.39,18.4,18.37,18.37,9900.0
2005-09-21 12:20:00,18.37,18.4,18.37,18.37,22500.0,18.37,18.4,18.37,18.37,22500.0
2005-09-21 12:30:00,18.37,18.38,18.37,18.37,5400.0,18.37,18.38,18.37,18.37,5400.0
2005-09-21 12:40:00,18.37,18.38,18.35,18.37,18500.0,18.37,18.38,18.35,18.37,18500.0
2005-09-21 12:50:00,18.38,18.38,18.36,18.36,10700.0,18.38,18.38,18.36,18.36,10700.0
2005-09-21 13:00:00,18.36,18.41,18.35,18.4,29800.0,18.36,18.41,18.35,18.4,29800.0
2005-09-21 13:10:00,18.39,18.42,18.39,18.41,9300.0,18.39,18.42,18.39,18.41,9300.0
2005-09-21 13:20:00,18.41,18.41,18.35,18.38,31500.0,18.41,18.41,18.35,18.38,31500.0
2005-09-21 13:30:00,18.38,18.39,18.34,18.35,48000.0,18.38,18.39,18.34,18.35,48000.0
2005-09-21 13:40:00,18.35,18.36,18.29,18.34,32600.0,18.35,18.36,18.29,18.34,32600.0
2005-09-21 13:50:00,18.34,18.34,18.32,18.33,26600.0,18.34,18.34,18.32,18.33,26600.0
2005-09-21 14:00:00,18.31,18.35,18.26,18.32,66200.0,18.31,18.35,18.26,18.32,66200.0
2005-09-21 14:10:00,18.26,18.35,18.26,18.31,21600.0,18.26,18.35,18.26,18.31,21600.0
2005-09-21 14:20:00,18.32,18.35,18.25,18.25,36000.0,18.32,18.35,18.25,18.25,36000.0
2005-09-21 14:30:00,18.25,18.33,18.23,18.32,19600.0,18.25,18.33,18.23,18.32,19600.0
2005-09-21 14:40:00,18.32,18.37,18.3,18.36,34600.0,18.32,18.37,18.3,18.36,34600.0
2005-09-21 14:50:00,18.36,18.44,18.31,18.4,33900.0,18.36,18.44,18.31,18.4,33900.0
2005-09-21 15:00:00,18.4,18.45,18.37,18.44,108600.0,18.4,18.45,18.37,18.44,108600.0
2005-09-21 15:10:00,18.44,18.46,18.42,18.44,30900.0,18.44,18.46,18.42,18.44,30900.0
2005-09-21 15:20:00,18.43,18.47,18.42,18.46,61800.0,18.43,18.47,18.42,18.46,61800.0
2005-09-21 15:30:00,18.46,18.58,18.45,18.51,67600.0,18.46,18.58,18.45,18.51,67600.0
2005-09-21 15:40:00,18.5,18.55,18.48,18.54,39800.0,18.5,18.55,18.48,18.54,39800.0
2005-09-21 15:50:00,18.55,18.57,18.47,18.47,181100.0,18.55,18.57,18.47,18.47,181100.0
2005-09-22 09:30:00,18.35,18.46,18.3,18.38,27700.0,18.35,18.46,18.3,18.38,27700.0
2005-09-22 09:40:00,18.37,18.4,18.32,18.35,127600.0,18.37,18.4,18.32,18.35,127600.0
2005-09-22 09:50:00,18.35,18.41,18.35,18.41,15500.0,18.35,18.41,18.35,18.41,15500.0
2005-09-22 10:00:00,18.42,18.56,18.35,18.36,19200.0,18.42,18.56,18.35,18.36,19200.0
2005-09-22 10:10:00,18.36,18.39,18.33,18.35,39000.0,18.36,18.39,18.33,18.35,39000.0
2005-09-22 10:20:00,18.35,18.35,18.29,18.34,33400.0,18.35,18.35,18.29,18.34,33400.0
2005-09-22 10:30:00,18.33,18.41,18.3,18.36,31800.0,18.33,18.41,18.3,18.36,31800.0
2005-09-22 10:40:00,18.35,18.52,18.35,18.47,53000.0,18.35,18.52,18.35,18.47,53000.0
2005-09-22 10:50:00,18.48,18.49,18.43,18.46,89700.0,18.48,18.49,18.43,18.46,89700.0
2005-09-22 11:00:00,18.46,18.51,18.4,18.4,19300.0,18.46,18.51,18.4,18.4,19300.0
2005-09-22 11:10:00,18.4,18.43,18.36,18.4,58500.0,18.4,18.43,18.36,18.4,58500.0
2005-09-22 11:20:00,18.4,18.41,18.39,18.39,29200.0,18.4,18.41,18.39,18.39,29200.0
2005-09-22 11:30:00,18.4,18.4,18.3,18.34,62200.0,18.4,18.4,18.3,18.34,62200.0
2005-09-22 11:40:00,18.33,18.39,18.31,18.37,33100.0,18.33,18.39,18.31,18.37,33100.0
2005-09-22 11:50:00,18.36,18.38,18.35,18.37,12300.0,18.36,18.38,18.35,18.37,12300.0
2005-09-22 12:00:00,18.37,18.38,18.35,18.35,26100.0,18.37,18.38,18.35,18.35,26100.0
2005-09-22 12:10:00,18.35,18.36,18.35,18.35,13400.0,18.35,18.36,18.35,18.35,13400.0
2005-09-22 12:20:00,18.35,18.35,18.32,18.35,22200.0,18.35,18.35,18.32,18.35,22200.0
2005-09-22 12:30:00,18.34,18.36,18.33,18.35,30500.0,18.34,18.36,18.33,18.35,30500.0
2005-09-22 12:40:00,18.35,18.41,18.35,18.39,26300.0,18.35,18.41,18.35,18.39,26300.0
2005-09-22 12:50:00,18.38,18.39,18.36,18.39,26200.0,18.38,18.39,18.36,18.39,26200.0
2005-09-22 13:00:00,18.39,18.4,18.35,18.37,32500.0,18.39,18.4,18.35,18.37,32500.0
2005-09-22 13:10:00,18.36,18.5,18.36,18.49,20700.0,18.36,18.5,18.36,18.49,20700.0
2005-09-22 13:20:00,18.49,18.53,18.49,18.52,26000.0,18.49,18.53,18.49,18.52,26000.0
2005-09-22 13:30:00,18.51,18.58,18.51,18.56,29900.0,18.51,18.58,18.51,18.56,29900.0
2005-09-22 13:40:00,18.56,18.67,18.55,18.55,50700.0,18.56,18.67,18.55,18.55,50700.0
2005-09-22 13:50:00,18.55,18.65,18.53,18.59,35700.0,18.55,18.65,18.53,18.59,35700.0
2005-09-22 14:00:00,18.59,18.7,18.56,18.63,46000.0,18.59,18.7,18.56,18.63,46000.0
2005-09-22 14:10:00,18.61,18.64,18.55,18.57,44100.0,18.61,18.64,18.55,18.57,44100.0
2005-09-22 14:20:00,18.58,18.58,18.55,18.57,59300.0,18.58,18.58,18.55,18.57,59300.0
2005-09-22 14:30:00,18.55,18.56,18.5,18.52,23700.0,18.55,18.56,18.5,18.52,23700.0
2005-09-22 14:40:00,18.53,18.55,18.53,18.53,51000.0,18.53,18.55,18.53,18.53,51000.0
2005-09-22 14:50:00,18.53,18.57,18.52,18.56,45400.0,18.53,18.57,18.52,18.56,45400.0
2005-09-22 15:00:00,18.56,18.63,18.5,18.52,84000.0,18.56,18.63,18.5,18.52,84000.0
2005-09-22 15:10:00,18.51,18.57,18.51,18.52,25800.0,18.51,18.57,18.51,18.52,25800.0
2005-09-22 15:20:00,18.53,18.59,18.52,18.58,59600.0,18.53,18.59,18.52,18.58,59600.0
2005-09-22 15:30:00,18.59,18.64,18.54,18.58,250400.0,18.59,18.64,18.54,18.58,250400.0
2005-09-22 15:40:00,18.58,18.61,18.54,18.59,91400.0,18.58,18.61,18.54,18.59,91400.0
2005-09-22 15:50:00,18.59,18.64,18.57,18.58,132000.0,18.59,18.64,18.57,18.58,132000.0
2005-09-23 09:30:00,18.67,18.8,18.63,18.7,44300.0,18.67,18.8,18.63,18.7,44300.0
2005-09-23 09:40:00,18.74,18.74,18.62,18.63,16000.0,18.74,18.74,18.62,18.63,16000.0
2005-09-23 09:50:00,18.63,18.64,18.54,18.56,19900.0,18.63,18.64,18.54,18.56,19900.0
2005-09-23 10:00:00,18.55,18.6,18.44,18.6,28400.0,18.55,18.6,18.44,18.6,28400.0
2005-09-23 10:10:00,18.6,18.6,18.5,18.55,24400.0,18.6,18.6,18.5,18.55,24400.0
2005-09-23 10:20:00,18.55,18.6,18.54,18.58,69300.0,18.55,18.6,18.54,18.58,69300.0
2005-09-23 10:30:00,18.58,18.6,18.53,18.56,24800.0,18.58,18.6,18.53,18.56,24800.0
2005-09-23 10:40:00,18.55,18.6,18.55,18.59,49000.0,18.55,18.6,18.55,18.59,49000.0
2005-09-23 10:50:00,18.6,18.6,18.57,18.57,14900.0,18.6,18.6,18.57,18.57,14900.0
2005-09-23 11:00:00,18.58,18.6,18.56,18.59,32400.0,18.58,18.6,18.56,18.59,32400.0
2005-09-23 11:10:00,18.59,18.62,18.59,18.61,66900.0,18.59,18.62,18.59,18.61,66900.0
2005-09-23 11:20:00,18.61,18.61,18.57,18.61,44900.0,18.61,18.61,18.57,18.61,44900.0
2005-09-23 11:30:00,18.6,18.6,18.53,18.54,21600.0,18.6,18.6,18.53,18.54,21600.0
2005-09-23 11:40:00,18.54,18.55,18.53,18.53,5300.0,18.54,18.55,18.53,18.53,5300.0
2005-09-23 11:50:00,18.54,18.58,18.51,18.58,26300.0,18.54,18.58,18.51,18.58,26300.0
2005-09-23 12:00:00,18.58,18.58,18.55,18.56,11200.0,18.58,18.58,18.55,18.56,11200.0
2005-09-23 12:10:00,18.54,18.57,18.5,18.51,45800.0,18.54,18.57,18.5,18.51,45800.0
2005-09-23 12:20:00,18.51,18.53,18.5,18.51,44900.0,18.51,18.53,18.5,18.51,44900.0
2005-09-23 12:30:00,18.5,18.51,18.5,18.5,4900.0,18.5,18.51,18.5,18.5,4900.0
2005-09-23 12:40:00,18.5,18.54,18.5,18.53,8000.0,18.5,18.54,18.5,18.53,8000.0
2005-09-23 12:50:00,18.52,18.53,18.51,18.52,8100.0,18.52,18.53,18.51,18.52,8100.0
2005-09-23 13:00:00,18.51,18.52,18.49,18.5,29800.0,18.51,18.52,18.49,18.5,29800.0
2005-09-23 13:10:00,18.5,18.51,18.45,18.45,14000.0,18.5,18.51,18.45,18.45,14000.0
2005-09-23 13:20:00,18.46,18.5,18.45,18.46,18600.0,18.46,18.5,18.45,18.46,18600.0
2005-09-23 13:30:00,18.45,18.51,18.45,18.5,26100.0,18.45,18.51,18.45,18.5,26100.0
2005-09-23 13:40:00,18.51,18.55,18.49,18.55,21400.0,18.51,18.55,18.49,18.55,21400.0
2005-09-23 13:50:00,18.53,18.56,18.53,18.55,12000.0,18.53,18.56,18.53,18.55,12000.0
2005-09-23 14:00:00,18.54,18.55,18.48,18.5,31300.0,18.54,18.55,18.48,18.5,31300.0
2005-09-23 14:10:00,18.5,18.53,18.45,18.45,32200.0,18.5,18.53,18.45,18.45,32200.0
2005-09-23 14:20:00,18.45,18.5,18.42,18.44,36700.0,18.45,18.5,18.42,18.44,36700.0
2005-09-23 14:30:00,18.43,18.48,18.39,18.39,24700.0,18.43,18.48,18.39,18.39,24700.0
2005-09-23 14:40:00,18.39,18.4,18.3,18.33,45100.0,18.39,18.4,18.3,18.33,45100.0
2005-09-23 14:50:00,18.33,18.45,18.33,18.45,15300.0,18.33,18.45,18.33,18.45,15300.0
2005-09-23 15:00:00,18.44,18.44,18.43,18.44,18100.0,18.44,18.44,18.43,18.44,18100.0
2005-09-23 15:10:00,18.44,18.44,18.33,18.4,115900.0,18.44,18.44,18.33,18.4,115900.0
2005-09-23 15:20:00,18.4,18.41,18.38,18.39,22000.0,18.4,18.41,18.38,18.39,22000.0
2005-09-23 15:30:00,18.38,18.4,18.37,18.38,32700.0,18.38,18.4,18.37,18.38,32700.0
2005-09-23 15:40:00,18.37,18.39,18.35,18.37,38600.0,18.37,18.39,18.35,18.37,38600.0
2005-09-23 15:50:00,18.37,18.39,18.31,18.31,109900.0,18.37,18.39,18.31,18.31,109900.0
2005-09-26 09:30:00,18.4,18.49,18.25,18.26,21100.0,18.4,18.49,18.25,18.26,21100.0
2005-09-26 09:40:00,18.26,18.35,18.2,18.35,26100.0,18.26,18.35,18.2,18.35,26100.0
2005-09-26 09:50:00,18.35,18.35,18.3,18.35,23500.0,18.35,18.35,18.3,18.35,23500.0
2005-09-26 10:00:00,18.34,18.43,18.32,18.43,25800.0,18.34,18.43,18.32,18.43,25800.0
2005-09-26 10:10:00,18.44,18.49,18.42,18.44,33300.0,18.44,18.49,18.42,18.44,33300.0
2005-09-26 10:20:00,18.43,18.46,18.36,18.41,19600.0,18.43,18.46,18.36,18.41,19600.0
2005-09-26 10:30:00,18.42,18.55,18.41,18.54,18900.0,18.42,18.55,18.41,18.54,18900.0
2005-09-26 10:40:00,18.54,18.65,18.54,18.65,12400.0,18.54,18.65,18.54,18.65,12400.0
2005-09-26 10:50:00,18.62,18.63,18.56,18.56,16600.0,18.62,18.63,18.56,18.56,16600.0
2005-09-26 11:00:00,18.56,18.57,18.51,18.53,25100.0,18.56,18.57,18.51,18.53,25100.0
2005-09-26 11:10:00,18.53,18.59,18.53,18.59,5800.0,18.53,18.59,18.53,18.59,5800.0
2005-09-26 11:20:00,18.58,18.59,18.54,18.57,6200.0,18.58,18.59,18.54,18.57,6200.0
2005-09-26 11:30:00,18.57,18.59,18.55,18.59,6200.0,18.57,18.59,18.55,18.59,6200.0
2005-09-26 11:40:00,18.58,18.6,18.58,18.58,8100.0,18.58,18.6,18.58,18.58,8100.0
2005-09-26 11:50:00,18.59,18.59,18.56,18.56,6400.0,18.59,18.59,18.56,18.56,6400.0
2005-09-26 12:00:00,18.56,18.6,18.56,18.6,9000.0,18.56,18.6,18.56,18.6,9000.0
2005-09-26 12:10:00,18.59,18.7,18.59,18.67,40500.0,18.59,18.7,18.59,18.67,40500.0
2005-09-26 12:20:00,18.66,18.66,18.59,18.61,8200.0,18.66,18.66,18.59,18.61,8200.0
2005-09-26 12:30:00,18.6,18.61,18.57,18.6,12900.0,18.6,18.61,18.57,18.6,12900.0
2005-09-26 12:40:00,18.6,18.6,18.57,18.58,13000.0,18.6,18.6,18.57,18.58,13000.0
2005-09-26 12:50:00,18.58,18.58,18.56,18.58,10000.0,18.58,18.58,18.56,18.58,10000.0
2005-09-26 13:00:00,18.57,18.59,18.57,18.57,4500.0,18.57,18.59,18.57,18.57,4500.0
2005-09-26 13:10:00,18.58,18.58,18.54,18.56,6000.0,18.58,18.58,18.54,18.56,6000.0
2005-09-26 13:20:00,18.56,18.56,18.5,18.51,9200.0,18.56,18.56,18.5,18.51,9200.0
2005-09-26 13:30:00,18.51,18.52,18.5,18.51,11900.0,18.51,18.52,18.5,18.51,11900.0
2005-09-26 13:40:00,18.51,18.56,18.51,18.53,16500.0,18.51,18.56,18.51,18.53,16500.0
2005-09-26 13:50:00,18.54,18.6,18.53,18.58,16900.0,18.54,18.6,18.53,18.58,16900.0
2005-09-26 14:00:00,18.6,18.6,18.53,18.55,14900.0,18.6,18.6,18.53,18.55,14900.0
2005-09-26 14:10:00,18.56,18.57,18.5,18.52,18300.0,18.56,18.57,18.5,18.52,18300.0
2005-09-26 14:20:00,18.5,18.52,18.5,18.5,25100.0,18.5,18.52,18.5,18.5,25100.0
2005-09-26 14:30:00,18.5,18.56,18.5,18.54,26400.0,18.5,18.56,18.5,18.54,26400.0
2005-09-26 14:40:00,18.55,18.63,18.55,18.61,54200.0,18.55,18.63,18.55,18.61,54200.0
2005-09-26 14:50:00,18.61,18.66,18.6,18.62,31100.0,18.61,18.66,18.6,18.62,31100.0
2005-09-26 15:00:00,18.61,18.62,18.6,18.61,23500.0,18.61,18.62,18.6,18.61,23500.0
2005-09-26 15:10:00,18.61,18.69,18.61,18.65,50500.0,18.61,18.69,18.61,18.65,50500.0
2005-09-26 15:20:00,18.64,18.7,18.6,18.6,53300.0,18.64,18.7,18.6,18.6,53300.0
2005-09-26 15:30:00,18.61,18.72,18.6,18.7,41900.0,18.61,18.72,18.6,18.7,41900.0
2005-09-26 15:40:00,18.7,18.79,18.68,18.76,63700.0,18.7,18.79,18.68,18.76,63700.0
2005-09-26 15:50:00,18.76,18.85,18.7,18.71,63600.0,18.76,18.85,18.7,18.71,63600.0
2005-09-27 09:30:00,18.8,18.8,18.58,18.65,35200.0,18.8,18.8,18.58,18.65,35200.0
2005-09-27 09:40:00,18.66,18.7,18.55,18.56,30900.0,18.66,18.7,18.55,18.56,30900.0
2005-09-27 09:50:00,18.58,18.6,18.54,18.56,22800.0,18.58,18.6,18.54,18.56,22800.0
2005-09-27 10:00:00,18.55,18.66,18.5,18.65,31600.0,18.55,18.66,18.5,18.65,31600.0
2005-09-27 10:10:00,18.65,18.69,18.63,18.69,23400.0,18.65,18.69,18.63,18.69,23400.0
2005-09-27 10:20:00,18.69,18.71,18.64,18.65,19000.0,18.69,18.71,18.64,18.65,19000.0
2005-09-27 10:30:00,18.64,18.75,18.63,18.73,46500.0,18.64,18.75,18.63,18.73,46500.0
2005-09-27 10:40:00,18.73,18.78,18.68,18.7,55200.0,18.73,18.78,18.68,18.7,55200.0
2005-09-27 10:50:00,18.7,18.72,18.65,18.7,39000.0,18.7,18.72,18.65,18.7,39000.0
2005-09-27 11:00:00,18.7,18.71,18.69,18.69,23700.0,18.7,18.71,18.69,18.69,23700.0
2005-09-27 11:10:00,18.69,18.7,18.68,18.68,8400.0,18.69,18.7,18.68,18.68,8400.0
2005-09-27 11:20:00,18.68,18.68,18.67,18.68,12100.0,18.68,18.68,18.67,18.68,12100.0
2005-09-27 11:30:00,18.68,18.7,18.68,18.69,37400.0,18.68,18.7,18.68,18.69,37400.0
2005-09-27 11:40:00,18.7,18.73,18.7,18.7,49200.0,18.7,18.73,18.7,18.7,49200.0
2005-09-27 11:50:00,18.7,18.72,18.68,18.71,29000.0,18.7,18.72,18.68,18.71,29000.0
2005-09-27 12:00:00,18.7,18.71,18.67,18.68,26800.0,18.7,18.71,18.67,18.68,26800.0
2005-09-27 12:10:00,18.67,18.7,18.67,18.7,13000.0,18.67,18.7,18.67,18.7,13000.0
2005-09-27 12:20:00,18.7,18.71,18.68,18.7,15500.0,18.7,18.71,18.68,18.7,15500.0
2005-09-27 12:30:00,18.7,18.7,18.69,18.7,6100.0,18.7,18.7,18.69,18.7,6100.0
2005-09-27 12:40:00,18.7,18.7,18.69,18.7,17100.0,18.7,18.7,18.69,18.7,17100.0
2005-09-27 12:50:00,18.71,18.72,18.7,18.72,14900.0,18.71,18.72,18.7,18.72,14900.0
2005-09-27 13:00:00,18.71,18.73,18.71,18.73,22500.0,18.71,18.73,18.71,18.73,22500.0
2005-09-27 13:10:00,18.73,18.75,18.7,18.74,27700.0,18.73,18.75,18.7,18.74,27700.0
2005-09-27 13:20:00,18.74,18.75,18.7,18.74,23200.0,18.74,18.75,18.7,18.74,23200.0
2005-09-27 13:30:00,18.74,18.75,18.72,18.75,16200.0,18.74,18.75,18.72,18.75,16200.0
2005-09-27 13:40:00,18.75,18.78,18.74,18.74,35800.0,18.75,18.78,18.74,18.74,35800.0
2005-09-27 13:50:00,18.75,18.77,18.74,18.75,29000.0,18.75,18.77,18.74,18.75,29000.0
2005-09-27 14:00:00,18.75,18.8,18.75,18.78,12400.0,18.75,18.8,18.75,18.78,12400.0
2005-09-27 14:10:00,18.78,18.78,18.71,18.73,20800.0,18.78,18.78,18.71,18.73,20800.0
2005-09-27 14:20:00,18.74,18.75,18.73,18.74,22900.0,18.74,18.75,18.73,18.74,22900.0
2005-09-27 14:30:00,18.74,18.74,18.71,18.73,25400.0,18.74,18.74,18.71,18.73,25400.0
2005-09-27 14:40:00,18.72,18.73,18.68,18.72,39200.0,18.72,18.73,18.68,18.72,39200.0
2005-09-27 14:50:00,18.72,18.73,18.71,18.72,18700.0,18.72,18.73,18.71,18.72,18700.0
2005-09-27 15:00:00,18.72,18.72,18.71,18.72,29500.0,18.72,18.72,18.71,18.72,29500.0
2005-09-27 15:10:00,18.71,18.72,18.7,18.71,25300.0,18.71,18.72,18.7,18.71,25300.0
2005-09-27 15:20:00,18.7,18.72,18.7,18.71,16200.0,18.7,18.72,18.7,18.71,16200.0
2005-09-27 15:30:00,18.7,18.71,18.66,18.66,44000.0,18.7,18.71,18.66,18.66,44000.0
2005-09-27 15:40:00,18.66,18.67,18.64,18.65,19400.0,18.66,18.67,18.64,18.65,19400.0
2005-09-27 15:50:00,18.66,18.72,18.6,18.64,63800.0,18.66,18.72,18.6,18.64,63800.0
2005-09-28 09:30:00,18.76,18.76,18.46,18.54,32200.0,18.76,18.76,18.46,18.54,32200.0
2005-09-28 09:40:00,18.51,18.65,18.51,18.63,5500.0,18.51,18.65,18.51,18.63,5500.0
2005-09-28 09:50:00,18.65,18.7,18.64,18.69,2600.0,18.65,18.7,18.64,18.69,2600.0
2005-09-28 10:00:00,18.7,18.7,18.63,18.65,7300.0,18.7,18.7,18.63,18.65,7300.0
2005-09-28 10:10:00,18.65,18.7,18.58,18.61,33700.0,18.65,18.7,18.58,18.61,33700.0
2005-09-28 10:20:00,18.61,18.62,18.58,18.62,4700.0,18.61,18.62,18.58,18.62,4700.0
2005-09-28 10:30:00,18.62,18.73,18.59,18.62,13900.0,18.62,18.73,18.59,18.62,13900.0
2005-09-28 10:40:00,18.59,18.68,18.59,18.65,23000.0,18.59,18.68,18.59,18.65,23000.0
2005-09-28 10:50:00,18.65,18.7,18.65,18.67,3600.0,18.65,18.7,18.65,18.67,3600.0
2005-09-28 11:00:00,18.67,18.67,18.62,18.65,8800.0,18.67,18.67,18.62,18.65,8800.0
2005-09-28 11:10:00,18.64,18.64,18.61,18.61,5600.0,18.64,18.64,18.61,18.61,5600.0
2005-09-28 11:20:00,18.61,18.64,18.6,18.63,18100.0,18.61,18.64,18.6,18.63,18100.0
2005-09-28 11:30:00,18.64,18.64,18.61,18.61,6500.0,18.64,18.64,18.61,18.61,6500.0
2005-09-28 11:40:00,18.61,18.65,18.56,18.59,57800.0,18.61,18.65,18.56,18.59,57800.0
2005-09-28 11:50:00,18.58,18.62,18.58,18.59,7400.0,18.58,18.62,18.58,18.59,7400.0
2005-09-28 12:00:00,18.6,18.63,18.57,18.58,28400.0,18.6,18.63,18.57,18.58,28400.0
2005-09-28 12:10:00,18.58,18.59,18.57,18.59,33000.0,18.58,18.59,18.57,18.59,33000.0
2005-09-28 12:20:00,18.58,18.6,18.56,18.59,27500.0,18.58,18.6,18.56,18.59,27500.0
2005-09-28 12:30:00,18.57,18.59,18.57,18.59,5200.0,18.57,18.59,18.57,18.59,5200.0
2005-09-28 12:40:00,18.59,18.65,18.59,18.63,13600.0,18.59,18.65,18.59,18.63,13600.0
2005-09-28 12:50:00,18.65,18.66,18.62,18.66,6500.0,18.65,18.66,18.62,18.66,6500.0
2005-09-28 13:00:00,18.66,18.68,18.59,18.59,11100.0,18.66,18.68,18.59,18.59,11100.0
2005-09-28 13:10:00,18.58,18.65,18.57,18.6,13600.0,18.58,18.65,18.57,18.6,13600.0
2005-09-28 13:20:00,18.61,18.63,18.58,18.58,11900.0,18.61,18.63,18.58,18.58,11900.0
2005-09-28 13:30:00,18.58,18.6,18.57,18.6,12600.0,18.58,18.6,18.57,18.6,12600.0
2005-09-28 13:40:00,18.62,18.63,18.57,18.61,26900.0,18.62,18.63,18.57,18.61,26900.0
2005-09-28 13:50:00,18.61,18.65,18.56,18.6,30500.0,18.61,18.65,18.56,18.6,30500.0
2005-09-28 14:00:00,18.6,18.66,18.6,18.65,12600.0,18.6,18.66,18.6,18.65,12600.0
2005-09-28 14:10:00,18.65,18.65,18.6,18.65,14600.0,18.65,18.65,18.6,18.65,14600.0
2005-09-28 14:20:00,18.63,18.68,18.63,18.68,21000.0,18.63,18.68,18.63,18.68,21000.0
2005-09-28 14:30:00,18.68,18.7,18.64,18.68,19000.0,18.68,18.7,18.64,18.68,19000.0
2005-09-28 14:40:00,18.67,18.68,18.64,18.68,17000.0,18.67,18.68,18.64,18.68,17000.0
2005-09-28 14:50:00,18.67,18.69,18.66,18.66,15800.0,18.67,18.69,18.66,18.66,15800.0
2005-09-28 15:00:00,18.65,18.66,18.62,18.65,11900.0,18.65,18.66,18.62,18.65,11900.0
2005-09-28 15:10:00,18.65,18.67,18.64,18.67,18000.0,18.65,18.67,18.64,18.67,18000.0
2005-09-28 15:20:00,18.67,18.75,18.67,18.69,42000.0,18.67,18.75,18.67,18.69,42000.0
2005-09-28 15:30:00,18.7,18.7,18.63,18.63,40600.0,18.7,18.7,18.63,18.63,40600.0
2005-09-28 15:40:00,18.63,18.64,18.6,18.62,25600.0,18.63,18.64,18.6,18.62,25600.0
2005-09-28 15:50:00,18.63,18.64,18.6,18.6,36700.0,18.63,18.64,18.6,18.6,36700.0
2005-09-29 09:30:00,18.61,18.65,18.46,18.46,10900.0,18.61,18.65,18.46,18.46,10900.0
2005-09-29 09:40:00,18.46,18.48,18.39,18.43,10000.0,18.46,18.48,18.39,18.43,10000.0
2005-09-29 09:50:00,18.43,18.45,18.34,18.35,17400.0,18.43,18.45,18.34,18.35,17400.0
2005-09-29 10:00:00,18.38,18.51,18.3,18.5,39300.0,18.38,18.51,18.3,18.5,39300.0
2005-09-29 10:10:00,18.49,18.54,18.49,18.54,19100.0,18.49,18.54,18.49,18.54,19100.0
2005-09-29 10:20:00,18.52,18.56,18.51,18.54,12400.0,18.52,18.56,18.51,18.54,12400.0
2005-09-29 10:30:00,18.55,18.61,18.52,18.59,17300.0,18.55,18.61,18.52,18.59,17300.0
2005-09-29 10:40:00,18.6,18.6,18.5,18.5,67400.0,18.6,18.6,18.5,18.5,67400.0
2005-09-29 10:50:00,18.5,18.52,18.5,18.5,111300.0,18.5,18.52,18.5,18.5,111300.0
2005-09-29 11:00:00,18.51,18.63,18.5,18.52,124200.0,18.51,18.63,18.5,18.52,124200.0
2005-09-29 11:10:00,18.51,18.54,18.51,18.54,9200.0,18.51,18.54,18.51,18.54,9200.0
2005-09-29 11:20:00,18.55,18.6,18.55,18.57,16500.0,18.55,18.6,18.55,18.57,16500.0
2005-09-29 11:30:00,18.59,18.63,18.58,18.6,13400.0,18.59,18.63,18.58,18.6,13400.0
2005-09-29 11:40:00,18.6,18.68,18.59,18.66,18700.0,18.6,18.68,18.59,18.66,18700.0
2005-09-29 11:50:00,18.67,18.73,18.67,18.7,19300.0,18.67,18.73,18.67,18.7,19300.0
2005-09-29 12:00:00,18.7,18.7,18.62,18.67,33500.0,18.7,18.7,18.62,18.67,33500.0
2005-09-29 12:10:00,18.68,18.7,18.65,18.67,17800.0,18.68,18.7,18.65,18.67,17800.0
2005-09-29 12:20:00,18.68,18.68,18.64,18.66,8100.0,18.68,18.68,18.64,18.66,8100.0
2005-09-29 12:30:00,18.66,18.68,18.66,18.68,4800.0,18.66,18.68,18.66,18.68,4800.0
2005-09-29 12:40:00,18.68,18.69,18.64,18.65,13500.0,18.68,18.69,18.64,18.65,13500.0
2005-09-29 12:50:00,18.66,18.66,18.64,18.64,6800.0,18.66,18.66,18.64,18.64,6800.0
2005-09-29 13:00:00,18.64,18.66,18.64,18.65,11300.0,18.64,18.66,18.64,18.65,11300.0
2005-09-29 13:10:00,18.65,18.78,18.65,18.78,24800.0,18.65,18.78,18.65,18.78,24800.0
2005-09-29 13:20:00,18.79,18.79,18.74,18.75,11200.0,18.79,18.79,18.74,18.75,11200.0
2005-09-29 13:30:00,18.75,18.81,18.75,18.81,24600.0,18.75,18.81,18.75,18.81,24600.0
2005-09-29 13:40:00,18.83,18.83,18.78,18.8,34500.0,18.83,18.83,18.78,18.8,34500.0
2005-09-29 13:50:00,18.79,18.8,18.74,18.75,8200.0,18.79,18.8,18.74,18.75,8200.0
2005-09-29 14:00:00,18.75,18.77,18.74,18.74,19000.0,18.75,18.77,18.74,18.74,19000.0
2005-09-29 14:10:00,18.73,18.74,18.63,18.65,83800.0,18.73,18.74,18.63,18.65,83800.0
2005-09-29 14:20:00,18.66,18.75,18.65,18.74,14100.0,18.66,18.75,18.65,18.74,14100.0
2005-09-29 14:30:00,18.74,18.83,18.74,18.82,17500.0,18.74,18.83,18.74,18.82,17500.0
2005-09-29 14:40:00,18.83,18.84,18.77,18.78,8800.0,18.83,18.84,18.77,18.78,8800.0
2005-09-29 14:50:00,18.78,18.78,18.72,18.78,58400.0,18.78,18.78,18.72,18.78,58400.0
2005-09-29 15:00:00,18.77,18.78,18.71,18.75,64600.0,18.77,18.78,18.71,18.75,64600.0
2005-09-29 15:10:00,18.75,18.83,18.74,18.83,11200.0,18.75,18.83,18.74,18.83,11200.0
2005-09-29 15:20:00,18.83,18.84,18.79,18.8,24100.0,18.83,18.84,18.79,18.8,24100.0
2005-09-29 15:30:00,18.8,18.8,18.78,18.79,13000.0,18.8,18.8,18.78,18.79,13000.0
2005-09-29 15:40:00,18.79,18.79,18.74,18.76,46900.0,18.79,18.79,18.74,18.76,46900.0
2005-09-29 15:50:00,18.75,18.82,18.74,18.81,84000.0,18.75,18.82,18.74,18.81,84000.0
2005-09-30 09:30:00,18.79,18.79,18.6,18.63,20600.0,18.79,18.79,18.6,18.63,20600.0
2005-09-30 09:40:00,18.62,18.64,18.57,18.59,9600.0,18.62,18.64,18.57,18.59,9600.0
2005-09-30 09:50:00,18.58,18.7,18.56,18.69,12400.0,18.58,18.7,18.56,18.69,12400.0
2005-09-30 10:00:00,18.69,18.75,18.69,18.75,16500.0,18.69,18.75,18.69,18.75,16500.0
2005-09-30 10:10:00,18.75,18.79,18.74,18.79,26400.0,18.75,18.79,18.74,18.79,26400.0
2005-09-30 10:20:00,18.78,18.9,18.78,18.89,14400.0,18.78,18.9,18.78,18.89,14400.0
2005-09-30 10:30:00,18.89,18.92,18.88,18.92,17500.0,18.89,18.92,18.88,18.92,17500.0
2005-09-30 10:40:00,18.93,19.0,18.92,18.96,27700.0,18.93,19.0,18.92,18.96,27700.0
2005-09-30 10:50:00,18.98,18.98,18.87,18.87,19100.0,18.98,18.98,18.87,18.87,19100.0
2005-09-30 11:00:00,18.9,18.9,18.83,18.87,15200.0,18.9,18.9,18.83,18.87,15200.0
2005-09-30 11:10:00,18.87,18.88,18.84,18.85,8900.0,18.87,18.88,18.84,18.85,8900.0
2005-09-30 11:20:00,18.85,18.85,18.8,18.81,13000.0,18.85,18.85,18.8,18.81,13000.0
2005-09-30 11:30:00,18.83,18.85,18.83,18.85,15200.0,18.83,18.85,18.83,18.85,15200.0
2005-09-30 11:40:00,18.85,18.85,18.83,18.83,13300.0,18.85,18.85,18.83,18.83,13300.0
2005-09-30 11:50:00,18.83,18.83,18.77,18.77,12200.0,18.83,18.83,18.77,18.77,12200.0
2005-09-30 12:00:00,18.78,18.81,18.77,18.8,18300.0,18.78,18.81,18.77,18.8,18300.0
2005-09-30 12:10:00,18.8,18.8,18.76,18.8,14400.0,18.8,18.8,18.76,18.8,14400.0
2005-09-30 12:20:00,18.8,18.81,18.79,18.81,5700.0,18.8,18.81,18.79,18.81,5700.0
2005-09-30 12:30:00,18.81,18.81,18.8,18.8,7400.0,18.81,18.81,18.8,18.8,7400.0
2005-09-30 12:40:00,18.8,18.8,18.79,18.8,15900.0,18.8,18.8,18.79,18.8,15900.0
2005-09-30 12:50:00,18.8,18.8,18.78,18.8,10200.0,18.8,18.8,18.78,18.8,10200.0
2005-09-30 13:00:00,18.8,18.8,18.79,18.8,5800.0,18.8,18.8,18.79,18.8,5800.0
2005-09-30 13:10:00,18.8,18.8,18.79,18.79,6500.0,18.8,18.8,18.79,18.79,6500.0
2005-09-30 13:20:00,18.79,18.8,18.75,18.79,7300.0,18.79,18.8,18.75,18.79,7300.0
2005-09-30 13:30:00,18.8,18.8,18.77,18.79,13200.0,18.8,18.8,18.77,18.79,13200.0
2005-09-30 13:40:00,18.78,18.81,18.78,18.8,20300.0,18.78,18.81,18.78,18.8,20300.0
2005-09-30 13:50:00,18.8,18.86,18.8,18.83,45700.0,18.8,18.86,18.8,18.83,45700.0
2005-09-30 14:00:00,18.83,18.88,18.82,18.84,19400.0,18.83,18.88,18.82,18.84,19400.0
2005-09-30 14:10:00,18.84,18.86,18.83,18.84,16700.0,18.84,18.86,18.83,18.84,16700.0
2005-09-30 14:20:00,18.85,18.87,18.83,18.85,29200.0,18.85,18.87,18.83,18.85,29200.0
2005-09-30 14:30:00,18.86,18.95,18.86,18.94,16800.0,18.86,18.95,18.86,18.94,16800.0
2005-09-30 14:40:00,18.94,18.94,18.93,18.93,12000.0,18.94,18.94,18.93,18.93,12000.0
2005-09-30 14:50:00,18.93,18.94,18.93,18.93,13600.0,18.93,18.94,18.93,18.93,13600.0
2005-09-30 15:00:00,18.93,18.94,18.89,18.93,19100.0,18.93,18.94,18.89,18.93,19100.0
2005-09-30 15:10:00,18.93,18.93,18.91,18.93,11900.0,18.93,18.93,18.91,18.93,11900.0
2005-09-30 15:20:00,18.92,18.94,18.89,18.91,32700.0,18.92,18.94,18.89,18.91,32700.0
2005-09-30 15:30:00,18.92,18.94,18.9,18.94,34600.0,18.92,18.94,18.9,18.94,34600.0
2005-09-30 15:40:00,18.94,18.94,18.89,18.9,31700.0,18.94,18.94,18.89,18.9,31700.0
2005-09-30 15:50:00,18.9,18.93,18.89,18.9,94200.0,18.9,18.93,18.89,18.9,94200.0
2005-10-03 09:30:00,18.87,18.98,18.85,18.95,45700.0,18.87,18.98,18.85,18.95,45700.0
2005-10-03 09:40:00,18.97,19.01,18.94,19.0,16500.0,18.97,19.01,18.94,19.0,16500.0
2005-10-03 09:50:00,18.99,18.99,18.89,18.9,23700.0,18.99,18.99,18.89,18.9,23700.0
2005-10-03 10:00:00,18.9,18.95,18.86,18.9,14400.0,18.9,18.95,18.86,18.9,14400.0
2005-10-03 10:10:00,18.91,18.94,18.79,18.8,31200.0,18.91,18.94,18.79,18.8,31200.0
2005-10-03 10:20:00,18.81,18.86,18.8,18.81,12900.0,18.81,18.86,18.8,18.81,12900.0
2005-10-03 10:30:00,18.8,18.81,18.77,18.77,8000.0,18.8,18.81,18.77,18.77,8000.0
2005-10-03 10:40:00,18.76,18.76,18.7,18.71,19300.0,18.76,18.76,18.7,18.71,19300.0
2005-10-03 10:50:00,18.71,18.71,18.54,18.57,25400.0,18.71,18.71,18.54,18.57,25400.0
2005-10-03 11:00:00,18.57,18.85,18.55,18.72,66100.0,18.57,18.85,18.55,18.72,66100.0
2005-10-03 11:10:00,18.72,18.79,18.72,18.79,19400.0,18.72,18.79,18.72,18.79,19400.0
2005-10-03 11:20:00,18.79,18.81,18.79,18.8,15600.0,18.79,18.81,18.79,18.8,15600.0
2005-10-03 11:30:00,18.8,18.8,18.7,18.71,14900.0,18.8,18.8,18.7,18.71,14900.0
2005-10-03 11:40:00,18.71,18.71,18.69,18.7,6200.0,18.71,18.71,18.69,18.7,6200.0
2005-10-03 11:50:00,18.69,18.7,18.69,18.69,8500.0,18.69,18.7,18.69,18.69,8500.0
2005-10-03 12:00:00,18.7,18.72,18.69,18.72,19500.0,18.7,18.72,18.69,18.72,19500.0
2005-10-03 12:10:00,18.72,18.74,18.71,18.72,6400.0,18.72,18.74,18.71,18.72,6400.0
2005-10-03 12:20:00,18.74,18.74,18.69,18.7,6300.0,18.74,18.74,18.69,18.7,6300.0
2005-10-03 12:30:00,18.7,18.7,18.61,18.64,8800.0,18.7,18.7,18.61,18.64,8800.0
2005-10-03 12:40:00,18.63,18.7,18.63,18.7,9200.0,18.63,18.7,18.63,18.7,9200.0
2005-10-03 12:50:00,18.7,18.7,18.67,18.69,4800.0,18.7,18.7,18.67,18.69,4800.0
2005-10-03 13:00:00,18.69,18.73,18.69,18.72,14300.0,18.69,18.73,18.69,18.72,14300.0
2005-10-03 13:10:00,18.71,18.75,18.71,18.73,26700.0,18.71,18.75,18.71,18.73,26700.0
2005-10-03 13:20:00,18.74,18.75,18.71,18.73,6400.0,18.74,18.75,18.71,18.73,6400.0
2005-10-03 13:30:00,18.72,18.74,18.68,18.7,7300.0,18.72,18.74,18.68,18.7,7300.0
2005-10-03 13:40:00,18.69,18.72,18.68,18.72,10000.0,18.69,18.72,18.68,18.72,10000.0
2005-10-03 13:50:00,18.72,18.75,18.7,18.72,21300.0,18.72,18.75,18.7,18.72,21300.0
2005-10-03 14:00:00,18.72,18.75,18.68,18.71,15200.0,18.72,18.75,18.68,18.71,15200.0
2005-10-03 14:10:00,18.71,18.75,18.71,18.75,8500.0,18.71,18.75,18.71,18.75,8500.0
2005-10-03 14:20:00,18.75,18.84,18.67,18.83,50400.0,18.75,18.84,18.67,18.83,50400.0
2005-10-03 14:30:00,18.83,18.83,18.73,18.75,26100.0,18.83,18.83,18.73,18.75,26100.0
2005-10-03 14:40:00,18.74,18.82,18.73,18.8,25300.0,18.74,18.82,18.73,18.8,25300.0
2005-10-03 14:50:00,18.8,18.85,18.8,18.82,33500.0,18.8,18.85,18.8,18.82,33500.0
2005-10-03 15:00:00,18.83,18.91,18.81,18.87,20800.0,18.83,18.91,18.81,18.87,20800.0
2005-10-03 15:10:00,18.87,18.89,18.87,18.88,35900.0,18.87,18.89,18.87,18.88,35900.0
2005-10-03 15:20:00,18.88,18.89,18.87,18.89,30900.0,18.88,18.89,18.87,18.89,30900.0
2005-10-03 15:30:00,18.89,18.94,18.88,18.93,18000.0,18.89,18.94,18.88,18.93,18000.0
2005-10-03 15:40:00,18.93,18.97,18.92,18.96,31100.0,18.93,18.97,18.92,18.96,31100.0
2005-10-03 15:50:00,18.96,19.01,18.96,19.0,116900.0,18.96,19.01,18.96,19.0,116900.0
2005-10-04 09:30:00,19.0,19.15,18.85,19.13,59800.0,19.0,19.15,18.85,19.13,59800.0
2005-10-04 09:40:00,19.14,19.24,19.09,19.24,85300.0,19.14,19.24,19.09,19.24,85300.0
2005-10-04 09:50:00,19.24,19.38,19.19,19.33,81800.0,19.24,19.38,19.19,19.33,81800.0
2005-10-04 10:00:00,19.34,19.38,19.31,19.37,23000.0,19.34,19.38,19.31,19.37,23000.0
2005-10-04 10:10:00,19.38,19.5,19.38,19.43,44800.0,19.38,19.5,19.38,19.43,44800.0
2005-10-04 10:20:00,19.41,19.42,19.33,19.34,22800.0,19.41,19.42,19.33,19.34,22800.0
2005-10-04 10:30:00,19.34,19.34,19.25,19.26,14400.0,19.34,19.34,19.25,19.26,14400.0
2005-10-04 10:40:00,19.26,19.31,19.25,19.3,12300.0,19.26,19.31,19.25,19.3,12300.0
2005-10-04 10:50:00,19.3,19.32,19.26,19.32,21100.0,19.3,19.32,19.26,19.32,21100.0
2005-10-04 11:00:00,19.32,19.33,19.3,19.3,17600.0,19.32,19.33,19.3,19.3,17600.0
2005-10-04 11:10:00,19.31,19.39,19.31,19.35,29200.0,19.31,19.39,19.31,19.35,29200.0
2005-10-04 11:20:00,19.36,19.47,19.35,19.47,16600.0,19.36,19.47,19.35,19.47,16600.0
2005-10-04 11:30:00,19.46,19.48,19.43,19.48,25600.0,19.46,19.48,19.43,19.48,25600.0
2005-10-04 11:40:00,19.48,19.5,19.48,19.48,10500.0,19.48,19.5,19.48,19.48,10500.0
2005-10-04 11:50:00,19.48,19.5,19.48,19.5,10600.0,19.48,19.5,19.48,19.5,10600.0
2005-10-04 12:00:00,19.49,19.54,19.49,19.51,43700.0,19.49,19.54,19.49,19.51,43700.0
2005-10-04 12:10:00,19.51,19.51,19.5,19.5,15100.0,19.51,19.51,19.5,19.5,15100.0
2005-10-04 12:20:00,19.51,19.53,19.5,19.52,13100.0,19.51,19.53,19.5,19.52,13100.0
2005-10-04 12:30:00,19.52,19.52,19.46,19.46,25000.0,19.52,19.52,19.46,19.46,25000.0
2005-10-04 12:40:00,19.46,19.47,19.37,19.42,31100.0,19.46,19.47,19.37,19.42,31100.0
2005-10-04 12:50:00,19.42,19.43,19.39,19.42,15600.0,19.42,19.43,19.39,19.42,15600.0
2005-10-04 13:00:00,19.42,19.47,19.42,19.44,20900.0,19.42,19.47,19.42,19.44,20900.0
2005-10-04 13:10:00,19.45,19.47,19.44,19.45,10600.0,19.45,19.47,19.44,19.45,10600.0
2005-10-04 13:20:00,19.45,19.46,19.44,19.45,6500.0,19.45,19.46,19.44,19.45,6500.0
2005-10-04 13:30:00,19.45,19.46,19.43,19.44,18300.0,19.45,19.46,19.43,19.44,18300.0
2005-10-04 13:40:00,19.44,19.45,19.43,19.44,12300.0,19.44,19.45,19.43,19.44,12300.0
2005-10-04 13:50:00,19.44,19.46,19.42,19.44,28400.0,19.44,19.46,19.42,19.44,28400.0
2005-10-04 14:00:00,19.44,19.44,19.37,19.39,7600.0,19.44,19.44,19.37,19.39,7600.0
2005-10-04 14:10:00,19.38,19.39,19.27,19.37,34800.0,19.38,19.39,19.27,19.37,34800.0
2005-10-04 14:20:00,19.37,19.37,19.25,19.26,14300.0,19.37,19.37,19.25,19.26,14300.0
2005-10-04 14:30:00,19.25,19.28,19.2,19.28,20500.0,19.25,19.28,19.2,19.28,20500.0
2005-10-04 14:40:00,19.28,19.29,19.27,19.27,5900.0,19.28,19.29,19.27,19.27,5900.0
2005-10-04 14:50:00,19.28,19.28,19.13,19.13,20000.0,19.28,19.28,19.13,19.13,20000.0
2005-10-04 15:00:00,19.13,19.27,19.13,19.21,31200.0,19.13,19.27,19.13,19.21,31200.0
2005-10-04 15:10:00,19.21,19.25,19.19,19.2,26700.0,19.21,19.25,19.19,19.2,26700.0
2005-10-04 15:20:00,19.21,19.21,19.15,19.18,16100.0,19.21,19.21,19.15,19.18,16100.0
2005-10-04 15:30:00,19.17,19.23,19.17,19.2,53100.0,19.17,19.23,19.17,19.2,53100.0
2005-10-04 15:40:00,19.19,19.22,19.19,19.19,74500.0,19.19,19.22,19.19,19.19,74500.0
2005-10-04 15:50:00,19.2,19.22,19.18,19.18,118100.0,19.2,19.22,19.18,19.18,118100.0
2005-10-05 09:30:00,19.14,19.18,18.85,19.02,26500.0,19.14,19.18,18.85,19.02,26500.0
2005-10-05 09:40:00,19.02,19.06,18.89,18.91,19000.0,19.02,19.06,18.89,18.91,19000.0
2005-10-05 09:50:00,18.89,19.0,18.84,19.0,14600.0,18.89,19.0,18.84,19.0,14600.0
2005-10-05 10:00:00,18.98,18.99,18.8,18.9,21400.0,18.98,18.99,18.8,18.9,21400.0
2005-10-05 10:10:00,18.88,18.88,18.8,18.8,11800.0,18.88,18.88,18.8,18.8,11800.0
2005-10-05 10:20:00,18.8,18.84,18.72,18.84,12400.0,18.8,18.84,18.72,18.84,12400.0
2005-10-05 10:30:00,18.81,18.92,18.81,18.9,20400.0,18.81,18.92,18.81,18.9,20400.0
2005-10-05 10:40:00,18.88,18.9,18.87,18.9,9800.0,18.88,18.9,18.87,18.9,9800.0
2005-10-05 10:50:00,18.89,18.9,18.85,18.89,5900.0,18.89,18.9,18.85,18.89,5900.0
2005-10-05 11:00:00,18.89,18.9,18.86,18.88,10100.0,18.89,18.9,18.86,18.88,10100.0
2005-10-05 11:10:00,18.89,18.9,18.88,18.9,7600.0,18.89,18.9,18.88,18.9,7600.0
2005-10-05 11:20:00,18.89,18.89,18.84,18.85,17500.0,18.89,18.89,18.84,18.85,17500.0
2005-10-05 11:30:00,18.84,18.88,18.82,18.86,8400.0,18.84,18.88,18.82,18.86,8400.0
2005-10-05 11:40:00,18.86,18.89,18.83,18.85,13400.0,18.86,18.89,18.83,18.85,13400.0
2005-10-05 11:50:00,18.85,18.89,18.85,18.87,15400.0,18.85,18.89,18.85,18.87,15400.0
2005-10-05 12:00:00,18.87,18.9,18.84,18.84,15200.0,18.87,18.9,18.84,18.84,15200.0
2005-10-05 12:10:00,18.85,18.91,18.83,18.89,7200.0,18.85,18.91,18.83,18.89,7200.0
2005-10-05 12:20:00,18.88,18.89,18.84,18.86,17500.0,18.88,18.89,18.84,18.86,17500.0
2005-10-05 12:30:00,18.87,18.96,18.86,18.92,20100.0,18.87,18.96,18.86,18.92,20100.0
2005-10-05 12:40:00,18.92,18.97,18.92,18.96,5400.0,18.92,18.97,18.92,18.96,5400.0
2005-10-05 12:50:00,18.96,18.96,18.87,18.88,7200.0,18.96,18.96,18.87,18.88,7200.0
2005-10-05 13:00:00,18.88,18.92,18.87,18.92,8600.0,18.88,18.92,18.87,18.92,8600.0
2005-10-05 13:10:00,18.93,18.95,18.91,18.94,7400.0,18.93,18.95,18.91,18.94,7400.0
2005-10-05 13:20:00,18.96,19.02,18.96,18.97,12400.0,18.96,19.02,18.96,18.97,12400.0
2005-10-05 13:30:00,18.97,18.97,18.93,18.94,6200.0,18.97,18.97,18.93,18.94,6200.0
2005-10-05 13:40:00,18.94,18.94,18.93,18.94,7700.0,18.94,18.94,18.93,18.94,7700.0
2005-10-05 13:50:00,18.94,18.94,18.92,18.93,7700.0,18.94,18.94,18.92,18.93,7700.0
2005-10-05 14:00:00,18.93,18.94,18.9,18.91,23100.0,18.93,18.94,18.9,18.91,23100.0
2005-10-05 14:10:00,18.91,18.96,18.91,18.92,11400.0,18.91,18.96,18.91,18.92,11400.0
2005-10-05 14:20:00,18.92,18.98,18.9,18.9,13000.0,18.92,18.98,18.9,18.9,13000.0
2005-10-05 14:30:00,18.89,18.91,18.85,18.91,26200.0,18.89,18.91,18.85,18.91,26200.0
2005-10-05 14:40:00,18.91,18.92,18.88,18.89,14800.0,18.91,18.92,18.88,18.89,14800.0
2005-10-05 14:50:00,18.9,18.9,18.79,18.81,29200.0,18.9,18.9,18.79,18.81,29200.0
2005-10-05 15:00:00,18.81,18.89,18.77,18.86,15000.0,18.81,18.89,18.77,18.86,15000.0
2005-10-05 15:10:00,18.86,18.86,18.72,18.73,14500.0,18.86,18.86,18.72,18.73,14500.0
2005-10-05 15:20:00,18.72,18.73,18.64,18.69,22800.0,18.72,18.73,18.64,18.69,22800.0
2005-10-05 15:30:00,18.69,18.76,18.69,18.75,30800.0,18.69,18.76,18.69,18.75,30800.0
2005-10-05 15:40:00,18.76,18.82,18.74,18.79,64700.0,18.76,18.82,18.74,18.79,64700.0
2005-10-05 15:50:00,18.79,18.79,18.7,18.7,142300.0,18.79,18.79,18.7,18.7,142300.0
2005-10-06 09:30:00,18.62,18.75,18.55,18.63,12700.0,18.62,18.75,18.55,18.63,12700.0
2005-10-06 09:40:00,18.63,18.64,18.44,18.46,13100.0,18.63,18.64,18.44,18.46,13100.0
2005-10-06 09:50:00,18.45,18.61,18.4,18.53,11400.0,18.45,18.61,18.4,18.53,11400.0
2005-10-06 10:00:00,18.55,18.58,18.44,18.44,12400.0,18.55,18.58,18.44,18.44,12400.0
2005-10-06 10:10:00,18.44,18.54,18.41,18.45,9300.0,18.44,18.54,18.41,18.45,9300.0
2005-10-06 10:20:00,18.45,18.5,18.43,18.47,7500.0,18.45,18.5,18.43,18.47,7500.0
2005-10-06 10:30:00,18.47,18.54,18.42,18.42,12700.0,18.47,18.54,18.42,18.42,12700.0
2005-10-06 10:40:00,18.46,18.57,18.46,18.56,9300.0,18.46,18.57,18.46,18.56,9300.0
2005-10-06 10:50:00,18.57,18.57,18.5,18.51,8200.0,18.57,18.57,18.5,18.51,8200.0
2005-10-06 11:00:00,18.53,18.53,18.41,18.51,15700.0,18.53,18.53,18.41,18.51,15700.0
2005-10-06 11:10:00,18.52,18.58,18.43,18.58,16400.0,18.52,18.58,18.43,18.58,16400.0
2005-10-06 11:20:00,18.6,18.63,18.51,18.51,4800.0,18.6,18.63,18.51,18.51,4800.0
2005-10-06 11:30:00,18.51,18.53,18.5,18.5,3400.0,18.51,18.53,18.5,18.5,3400.0
2005-10-06 11:40:00,18.51,18.51,18.49,18.51,8800.0,18.51,18.51,18.49,18.51,8800.0
2005-10-06 11:50:00,18.51,18.57,18.5,18.5,6400.0,18.51,18.57,18.5,18.5,6400.0
2005-10-06 12:00:00,18.51,18.55,18.5,18.52,10900.0,18.51,18.55,18.5,18.52,10900.0
2005-10-06 12:10:00,18.54,18.54,18.49,18.49,14700.0,18.54,18.54,18.49,18.49,14700.0
2005-10-06 12:20:00,18.5,18.52,18.49,18.52,22000.0,18.5,18.52,18.49,18.52,22000.0
2005-10-06 12:30:00,18.53,18.61,18.51,18.52,18000.0,18.53,18.61,18.51,18.52,18000.0
2005-10-06 12:40:00,18.53,18.55,18.5,18.52,15900.0,18.53,18.55,18.5,18.52,15900.0
2005-10-06 12:50:00,18.53,18.57,18.52,18.56,3900.0,18.53,18.57,18.52,18.56,3900.0
2005-10-06 13:00:00,18.56,18.62,18.52,18.52,9300.0,18.56,18.62,18.52,18.52,9300.0
2005-10-06 13:10:00,18.52,18.58,18.5,18.57,6000.0,18.52,18.58,18.5,18.57,6000.0
2005-10-06 13:20:00,18.56,18.58,18.51,18.54,6100.0,18.56,18.58,18.51,18.54,6100.0
2005-10-06 13:30:00,18.53,18.56,18.52,18.53,4700.0,18.53,18.56,18.52,18.53,4700.0
2005-10-06 13:40:00,18.53,18.53,18.49,18.5,11800.0,18.53,18.53,18.49,18.5,11800.0
2005-10-06 13:50:00,18.49,18.5,18.35,18.35,37300.0,18.49,18.5,18.35,18.35,37300.0
2005-10-06 14:00:00,18.35,18.35,18.25,18.28,26300.0,18.35,18.35,18.25,18.28,26300.0
2005-10-06 14:10:00,18.28,18.34,18.28,18.32,12500.0,18.28,18.34,18.28,18.32,12500.0
2005-10-06 14:20:00,18.32,18.36,18.3,18.35,20200.0,18.32,18.36,18.3,18.35,20200.0
2005-10-06 14:30:00,18.35,18.38,18.35,18.38,12900.0,18.35,18.38,18.35,18.38,12900.0
2005-10-06 14:40:00,18.37,18.43,18.37,18.4,11300.0,18.37,18.43,18.37,18.4,11300.0
2005-10-06 14:50:00,18.4,18.41,18.35,18.4,22100.0,18.4,18.41,18.35,18.4,22100.0
2005-10-06 15:00:00,18.39,18.44,18.39,18.41,25000.0,18.39,18.44,18.39,18.41,25000.0
2005-10-06 15:10:00,18.41,18.48,18.4,18.48,27100.0,18.41,18.48,18.4,18.48,27100.0
2005-10-06 15:20:00,18.47,18.47,18.36,18.37,39100.0,18.47,18.47,18.36,18.37,39100.0
2005-10-06 15:30:00,18.39,18.44,18.38,18.41,58500.0,18.39,18.44,18.38,18.41,58500.0
2005-10-06 15:40:00,18.41,18.57,18.41,18.56,53200.0,18.41,18.57,18.41,18.56,53200.0
2005-10-06 15:50:00,18.56,18.62,18.49,18.5,102500.0,18.56,18.62,18.49,18.5,102500.0
2005-10-07 09:30:00,18.6,18.68,18.49,18.6,13400.0,18.6,18.68,18.49,18.6,13400.0
2005-10-07 09:40:00,18.59,18.66,18.56,18.62,9700.0,18.59,18.66,18.56,18.62,9700.0
2005-10-07 09:50:00,18.66,18.76,18.66,18.76,13800.0,18.66,18.76,18.66,18.76,13800.0
2005-10-07 10:00:00,18.74,18.74,18.64,18.65,13000.0,18.74,18.74,18.64,18.65,13000.0
2005-10-07 10:10:00,18.64,18.67,18.61,18.63,12700.0,18.64,18.67,18.61,18.63,12700.0
2005-10-07 10:20:00,18.62,18.64,18.52,18.55,12100.0,18.62,18.64,18.52,18.55,12100.0
2005-10-07 10:30:00,18.53,18.64,18.53,18.62,15300.0,18.53,18.64,18.53,18.62,15300.0
2005-10-07 10:40:00,18.6,18.61,18.48,18.53,17700.0,18.6,18.61,18.48,18.53,17700.0
2005-10-07 10:50:00,18.54,18.66,18.54,18.66,14700.0,18.54,18.66,18.54,18.66,14700.0
2005-10-07 11:00:00,18.66,18.69,18.66,18.68,5900.0,18.66,18.69,18.66,18.68,5900.0
2005-10-07 11:10:00,18.68,18.7,18.65,18.67,6800.0,18.68,18.7,18.65,18.67,6800.0
2005-10-07 11:20:00,18.66,18.67,18.64,18.65,5200.0,18.66,18.67,18.64,18.65,5200.0
2005-10-07 11:30:00,18.65,18.68,18.65,18.66,6100.0,18.65,18.68,18.65,18.66,6100.0
2005-10-07 11:40:00,18.66,18.7,18.61,18.62,8600.0,18.66,18.7,18.61,18.62,8600.0
2005-10-07 11:50:00,18.63,18.72,18.61,18.7,13300.0,18.63,18.72,18.61,18.7,13300.0
2005-10-07 12:00:00,18.72,18.77,18.68,18.76,16400.0,18.72,18.77,18.68,18.76,16400.0
2005-10-07 12:10:00,18.78,18.78,18.72,18.72,12000.0,18.78,18.78,18.72,18.72,12000.0
2005-10-07 12:20:00,18.72,18.75,18.7,18.75,11400.0,18.72,18.75,18.7,18.75,11400.0
2005-10-07 12:30:00,18.74,18.78,18.74,18.77,3500.0,18.74,18.78,18.74,18.77,3500.0
2005-10-07 12:40:00,18.77,18.78,18.76,18.78,8600.0,18.77,18.78,18.76,18.78,8600.0
2005-10-07 12:50:00,18.77,18.78,18.72,18.73,5300.0,18.77,18.78,18.72,18.73,5300.0
2005-10-07 13:00:00,18.73,18.73,18.72,18.72,3600.0,18.73,18.73,18.72,18.72,3600.0
2005-10-07 13:10:00,18.72,18.73,18.66,18.68,10400.0,18.72,18.73,18.66,18.68,10400.0
2005-10-07 13:20:00,18.67,18.73,18.67,18.72,10700.0,18.67,18.73,18.67,18.72,10700.0
2005-10-07 13:30:00,18.72,18.72,18.7,18.71,3900.0,18.72,18.72,18.7,18.71,3900.0
2005-10-07 13:40:00,18.71,18.71,18.7,18.71,5400.0,18.71,18.71,18.7,18.71,5400.0
2005-10-07 13:50:00,18.7,18.7,18.57,18.6,9200.0,18.7,18.7,18.57,18.6,9200.0
2005-10-07 14:00:00,18.58,18.59,18.47,18.49,14100.0,18.58,18.59,18.47,18.49,14100.0
2005-10-07 14:10:00,18.49,18.5,18.46,18.46,9400.0,18.49,18.5,18.46,18.46,9400.0
2005-10-07 14:20:00,18.45,18.49,18.42,18.44,18400.0,18.45,18.49,18.42,18.44,18400.0
2005-10-07 14:30:00,18.45,18.47,18.44,18.46,17200.0,18.45,18.47,18.44,18.46,17200.0
2005-10-07 14:40:00,18.46,18.5,18.44,18.48,26300.0,18.46,18.5,18.44,18.48,26300.0
2005-10-07 14:50:00,18.46,18.48,18.42,18.43,25600.0,18.46,18.48,18.42,18.43,25600.0
2005-10-07 15:00:00,18.44,18.49,18.44,18.45,26700.0,18.44,18.49,18.44,18.45,26700.0
2005-10-07 15:10:00,18.45,18.48,18.44,18.47,18700.0,18.45,18.48,18.44,18.47,18700.0
2005-10-07 15:20:00,18.47,18.49,18.46,18.47,27300.0,18.47,18.49,18.46,18.47,27300.0
2005-10-07 15:30:00,18.47,18.49,18.45,18.45,34600.0,18.47,18.49,18.45,18.45,34600.0
2005-10-07 15:40:00,18.46,18.51,18.44,18.51,25500.0,18.46,18.51,18.44,18.51,25500.0
2005-10-07 15:50:00,18.49,18.49,18.44,18.47,57800.0,18.49,18.49,18.44,18.47,57800.0
2005-10-10 09:30:00,18.53,18.53,18.29,18.38,20800.0,18.53,18.53,18.29,18.38,20800.0
2005-10-10 09:40:00,18.4,18.4,18.33,18.35,4300.0,18.4,18.4,18.33,18.35,4300.0
2005-10-10 09:50:00,18.36,18.48,18.32,18.48,6900.0,18.36,18.48,18.32,18.48,6900.0
2005-10-10 10:00:00,18.46,18.48,18.34,18.36,12500.0,18.46,18.48,18.34,18.36,12500.0
2005-10-10 10:10:00,18.35,18.36,18.3,18.31,26600.0,18.35,18.36,18.3,18.31,26600.0
2005-10-10 10:20:00,18.32,18.37,18.31,18.31,8100.0,18.32,18.37,18.31,18.31,8100.0
2005-10-10 10:30:00,18.31,18.35,18.3,18.34,4300.0,18.31,18.35,18.3,18.34,4300.0
2005-10-10 10:40:00,18.35,18.38,18.33,18.35,6600.0,18.35,18.38,18.33,18.35,6600.0
2005-10-10 10:50:00,18.35,18.5,18.35,18.49,11000.0,18.35,18.5,18.35,18.49,11000.0
2005-10-10 11:00:00,18.49,18.56,18.49,18.54,8000.0,18.49,18.56,18.49,18.54,8000.0
2005-10-10 11:10:00,18.55,18.58,18.47,18.5,12600.0,18.55,18.58,18.47,18.5,12600.0
2005-10-10 11:20:00,18.47,18.53,18.47,18.49,2000.0,18.47,18.53,18.47,18.49,2000.0
2005-10-10 11:30:00,18.5,18.52,18.46,18.46,10100.0,18.5,18.52,18.46,18.46,10100.0
2005-10-10 11:40:00,18.45,18.47,18.44,18.46,5500.0,18.45,18.47,18.44,18.46,5500.0
2005-10-10 11:50:00,18.46,18.52,18.46,18.52,4700.0,18.46,18.52,18.46,18.52,4700.0
2005-10-10 12:00:00,18.53,18.6,18.53,18.59,6600.0,18.53,18.6,18.53,18.59,6600.0
2005-10-10 12:10:00,18.59,18.63,18.58,18.63,4500.0,18.59,18.63,18.58,18.63,4500.0
2005-10-10 12:20:00,18.63,18.69,18.61,18.62,14500.0,18.63,18.69,18.61,18.62,14500.0
2005-10-10 12:30:00,18.61,18.65,18.61,18.64,8700.0,18.61,18.65,18.61,18.64,8700.0
2005-10-10 12:40:00,18.64,18.64,18.61,18.61,4800.0,18.64,18.64,18.61,18.61,4800.0
2005-10-10 12:50:00,18.61,18.75,18.61,18.74,23800.0,18.61,18.75,18.61,18.74,23800.0
2005-10-10 13:00:00,18.74,18.74,18.71,18.71,7900.0,18.74,18.74,18.71,18.71,7900.0
2005-10-10 13:10:00,18.71,18.74,18.7,18.73,9500.0,18.71,18.74,18.7,18.73,9500.0
2005-10-10 13:20:00,18.74,18.74,18.71,18.73,10800.0,18.74,18.74,18.71,18.73,10800.0
2005-10-10 13:30:00,18.73,18.74,18.72,18.72,4700.0,18.73,18.74,18.72,18.72,4700.0
2005-10-10 13:40:00,18.72,18.72,18.67,18.67,6600.0,18.72,18.72,18.67,18.67,6600.0
2005-10-10 13:50:00,18.66,18.66,18.63,18.63,5800.0,18.66,18.66,18.63,18.63,5800.0
2005-10-10 14:00:00,18.64,18.69,18.62,18.66,15700.0,18.64,18.69,18.62,18.66,15700.0
2005-10-10 14:10:00,18.65,18.68,18.65,18.65,11900.0,18.65,18.68,18.65,18.65,11900.0
2005-10-10 14:20:00,18.65,18.69,18.64,18.69,14400.0,18.65,18.69,18.64,18.69,14400.0
2005-10-10 14:30:00,18.69,18.7,18.65,18.66,11200.0,18.69,18.7,18.65,18.66,11200.0
2005-10-10 14:40:00,18.65,18.66,18.55,18.55,29000.0,18.65,18.66,18.55,18.55,29000.0
2005-10-10 14:50:00,18.55,18.65,18.55,18.63,14100.0,18.55,18.65,18.55,18.63,14100.0
2005-10-10 15:00:00,18.63,18.66,18.54,18.6,40700.0,18.63,18.66,18.54,18.6,40700.0
2005-10-10 15:10:00,18.59,18.61,18.55,18.55,8000.0,18.59,18.61,18.55,18.55,8000.0
2005-10-10 15:20:00,18.55,18.58,18.48,18.48,24200.0,18.55,18.58,18.48,18.48,24200.0
2005-10-10 15:30:00,18.47,18.5,18.46,18.5,42800.0,18.47,18.5,18.46,18.5,42800.0
2005-10-10 15:40:00,18.49,18.5,18.46,18.47,24300.0,18.49,18.5,18.46,18.47,24300.0
2005-10-10 15:50:00,18.48,18.49,18.46,18.48,45200.0,18.48,18.49,18.46,18.48,45200.0
2005-10-11 09:30:00,18.38,18.47,18.26,18.33,24700.0,18.38,18.47,18.26,18.33,24700.0
2005-10-11 09:40:00,18.28,18.37,18.28,18.35,22800.0,18.28,18.37,18.28,18.35,22800.0
2005-10-11 09:50:00,18.36,18.44,18.33,18.42,9600.0,18.36,18.44,18.33,18.42,9600.0
2005-10-11 10:00:00,18.43,18.5,18.41,18.5,10100.0,18.43,18.5,18.41,18.5,10100.0
2005-10-11 10:10:00,18.51,18.56,18.51,18.54,23700.0,18.51,18.56,18.51,18.54,23700.0
2005-10-11 10:20:00,18.55,18.58,18.52,18.52,12500.0,18.55,18.58,18.52,18.52,12500.0
2005-10-11 10:30:00,18.52,18.56,18.43,18.44,12800.0,18.52,18.56,18.43,18.44,12800.0
2005-10-11 10:40:00,18.46,18.47,18.45,18.45,4700.0,18.46,18.47,18.45,18.45,4700.0
2005-10-11 10:50:00,18.48,18.62,18.45,18.59,17800.0,18.48,18.62,18.45,18.59,17800.0
2005-10-11 11:00:00,18.59,18.62,18.5,18.61,24400.0,18.59,18.62,18.5,18.61,24400.0
2005-10-11 11:10:00,18.61,18.71,18.6,18.71,26000.0,18.61,18.71,18.6,18.71,26000.0
2005-10-11 11:20:00,18.7,18.77,18.7,18.75,19300.0,18.7,18.77,18.7,18.75,19300.0
2005-10-11 11:30:00,18.76,18.76,18.49,18.53,30400.0,18.76,18.76,18.49,18.53,30400.0
2005-10-11 11:40:00,18.54,18.7,18.54,18.66,26700.0,18.54,18.7,18.54,18.66,26700.0
2005-10-11 11:50:00,18.63,18.64,18.61,18.63,15800.0,18.63,18.64,18.61,18.63,15800.0
2005-10-11 12:00:00,18.62,18.73,18.61,18.73,18100.0,18.62,18.73,18.61,18.73,18100.0
2005-10-11 12:10:00,18.73,18.73,18.61,18.67,21900.0,18.73,18.73,18.61,18.67,21900.0
2005-10-11 12:20:00,18.66,18.67,18.59,18.59,40800.0,18.66,18.67,18.59,18.59,40800.0
2005-10-11 12:30:00,18.58,18.6,18.57,18.58,23200.0,18.58,18.6,18.57,18.58,23200.0
2005-10-11 12:40:00,18.58,18.61,18.57,18.58,49800.0,18.58,18.61,18.57,18.58,49800.0
2005-10-11 12:50:00,18.58,18.61,18.55,18.61,13300.0,18.58,18.61,18.55,18.61,13300.0
2005-10-11 13:00:00,18.61,18.62,18.58,18.62,40700.0,18.61,18.62,18.58,18.62,40700.0
2005-10-11 13:10:00,18.63,18.72,18.62,18.71,11300.0,18.63,18.72,18.62,18.71,11300.0
2005-10-11 13:20:00,18.71,18.75,18.7,18.75,19300.0,18.71,18.75,18.7,18.75,19300.0
2005-10-11 13:30:00,18.74,18.76,18.67,18.67,24400.0,18.74,18.76,18.67,18.67,24400.0
2005-10-11 13:40:00,18.68,18.72,18.67,18.71,24500.0,18.68,18.72,18.67,18.71,24500.0
2005-10-11 13:50:00,18.7,18.72,18.68,18.68,22300.0,18.7,18.72,18.68,18.68,22300.0
2005-10-11 14:00:00,18.68,18.7,18.64,18.7,39500.0,18.68,18.7,18.64,18.7,39500.0
2005-10-11 14:10:00,18.7,18.75,18.68,18.72,38400.0,18.7,18.75,18.68,18.72,38400.0
2005-10-11 14:20:00,18.71,18.73,18.67,18.71,28300.0,18.71,18.73,18.67,18.71,28300.0
2005-10-11 14:30:00,18.7,18.71,18.69,18.7,24500.0,18.7,18.71,18.69,18.7,24500.0
2005-10-11 14:40:00,18.69,18.72,18.67,18.69,43800.0,18.69,18.72,18.67,18.69,43800.0
2005-10-11 14:50:00,18.69,18.71,18.67,18.68,27200.0,18.69,18.71,18.67,18.68,27200.0
2005-10-11 15:00:00,18.67,18.71,18.65,18.69,20900.0,18.67,18.71,18.65,18.69,20900.0
2005-10-11 15:10:00,18.68,18.72,18.66,18.66,15900.0,18.68,18.72,18.66,18.66,15900.0
2005-10-11 15:20:00,18.66,18.68,18.63,18.66,32900.0,18.66,18.68,18.63,18.66,32900.0
2005-10-11 15:30:00,18.65,18.66,18.63,18.65,33200.0,18.65,18.66,18.63,18.65,33200.0
2005-10-11 15:40:00,18.64,18.73,18.64,18.65,31200.0,18.64,18.73,18.64,18.65,31200.0
2005-10-11 15:50:00,18.66,18.67,18.63,18.64,47000.0,18.66,18.67,18.63,18.64,47000.0
2005-10-12 09:30:00,18.56,18.56,18.36,18.49,50700.0,18.56,18.56,18.36,18.49,50700.0
2005-10-12 09:40:00,18.49,18.72,18.45,18.66,12500.0,18.49,18.72,18.45,18.66,12500.0
2005-10-12 09:50:00,18.68,18.68,18.56,18.56,4700.0,18.68,18.68,18.56,18.56,4700.0
2005-10-12 10:00:00,18.56,18.62,18.54,18.62,9300.0,18.56,18.62,18.54,18.62,9300.0
2005-10-12 10:10:00,18.63,18.72,18.58,18.58,48600.0,18.63,18.72,18.58,18.58,48600.0
2005-10-12 10:20:00,18.58,18.65,18.56,18.63,19800.0,18.58,18.65,18.56,18.63,19800.0
2005-10-12 10:30:00,18.63,18.63,18.53,18.53,10900.0,18.63,18.63,18.53,18.53,10900.0
2005-10-12 10:40:00,18.53,18.62,18.53,18.58,13600.0,18.53,18.62,18.53,18.58,13600.0
2005-10-12 10:50:00,18.58,18.58,18.47,18.53,23000.0,18.58,18.58,18.47,18.53,23000.0
2005-10-12 11:00:00,18.52,18.53,18.47,18.53,10700.0,18.52,18.53,18.47,18.53,10700.0
2005-10-12 11:10:00,18.55,18.56,18.53,18.55,16400.0,18.55,18.56,18.53,18.55,16400.0
2005-10-12 11:20:00,18.55,18.59,18.52,18.59,9600.0,18.55,18.59,18.52,18.59,9600.0
2005-10-12 11:30:00,18.59,18.62,18.48,18.48,12600.0,18.59,18.62,18.48,18.48,12600.0
2005-10-12 11:40:00,18.48,18.53,18.46,18.46,9400.0,18.48,18.53,18.46,18.46,9400.0
2005-10-12 11:50:00,18.45,18.45,18.38,18.38,9500.0,18.45,18.45,18.38,18.38,9500.0
2005-10-12 12:00:00,18.38,18.54,18.36,18.5,18200.0,18.38,18.54,18.36,18.5,18200.0
2005-10-12 12:10:00,18.51,18.52,18.46,18.49,8900.0,18.51,18.52,18.46,18.49,8900.0
2005-10-12 12:20:00,18.49,18.55,18.47,18.54,9500.0,18.49,18.55,18.47,18.54,9500.0
2005-10-12 12:30:00,18.55,18.58,18.49,18.5,13300.0,18.55,18.58,18.49,18.5,13300.0
2005-10-12 12:40:00,18.5,18.51,18.5,18.5,5900.0,18.5,18.51,18.5,18.5,5900.0
2005-10-12 12:50:00,18.5,18.51,18.49,18.51,8000.0,18.5,18.51,18.49,18.51,8000.0
2005-10-12 13:00:00,18.51,18.6,18.5,18.6,7500.0,18.51,18.6,18.5,18.6,7500.0
2005-10-12 13:10:00,18.6,18.61,18.52,18.55,9200.0,18.6,18.61,18.52,18.55,9200.0
2005-10-12 13:20:00,18.57,18.6,18.52,18.54,6600.0,18.57,18.6,18.52,18.54,6600.0
2005-10-12 13:30:00,18.54,18.62,18.52,18.62,17400.0,18.54,18.62,18.52,18.62,17400.0
2005-10-12 13:40:00,18.63,18.63,18.54,18.56,11400.0,18.63,18.63,18.54,18.56,11400.0
2005-10-12 13:50:00,18.56,18.6,18.56,18.59,6000.0,18.56,18.6,18.56,18.59,6000.0
2005-10-12 14:00:00,18.59,18.61,18.55,18.55,16900.0,18.59,18.61,18.55,18.55,16900.0
2005-10-12 14:10:00,18.55,18.55,18.51,18.51,10100.0,18.55,18.55,18.51,18.51,10100.0
2005-10-12 14:20:00,18.51,18.6,18.48,18.6,35100.0,18.51,18.6,18.48,18.6,35100.0
2005-10-12 14:30:00,18.61,18.61,18.52,18.54,26200.0,18.61,18.61,18.52,18.54,26200.0
2005-10-12 14:40:00,18.54,18.58,18.53,18.58,13900.0,18.54,18.58,18.53,18.58,13900.0
2005-10-12 14:50:00,18.57,18.58,18.54,18.56,15400.0,18.57,18.58,18.54,18.56,15400.0
2005-10-12 15:00:00,18.55,18.57,18.47,18.55,36200.0,18.55,18.57,18.47,18.55,36200.0
2005-10-12 15:10:00,18.54,18.57,18.52,18.55,17100.0,18.54,18.57,18.52,18.55,17100.0
2005-10-12 15:20:00,18.55,18.62,18.54,18.57,21100.0,18.55,18.62,18.54,18.57,21100.0
2005-10-12 15:30:00,18.58,18.6,18.51,18.58,30900.0,18.58,18.6,18.51,18.58,30900.0
2005-10-12 15:40:00,18.58,18.62,18.55,18.6,37400.0,18.58,18.62,18.55,18.6,37400.0
2005-10-12 15:50:00,18.6,18.65,18.57,18.57,84500.0,18.6,18.65,18.57,18.57,84500.0
2005-10-13 09:30:00,18.63,18.7,18.45,18.51,38700.0,18.63,18.7,18.45,18.51,38700.0
2005-10-13 09:40:00,18.46,18.52,18.4,18.5,41300.0,18.46,18.52,18.4,18.5,41300.0
2005-10-13 09:50:00,18.45,18.55,18.43,18.51,31000.0,18.45,18.55,18.43,18.51,31000.0
2005-10-13 10:00:00,18.55,18.58,18.5,18.57,14600.0,18.55,18.58,18.5,18.57,14600.0
2005-10-13 10:10:00,18.57,18.6,18.52,18.6,9900.0,18.57,18.6,18.52,18.6,9900.0
2005-10-13 10:20:00,18.6,18.62,18.56,18.62,5400.0,18.6,18.62,18.56,18.62,5400.0
2005-10-13 10:30:00,18.62,18.62,18.53,18.57,23100.0,18.62,18.62,18.53,18.57,23100.0
2005-10-13 10:40:00,18.59,18.62,18.55,18.59,20000.0,18.59,18.62,18.55,18.59,20000.0
2005-10-13 10:50:00,18.59,18.6,18.56,18.58,6400.0,18.59,18.6,18.56,18.58,6400.0
2005-10-13 11:00:00,18.59,18.66,18.56,18.56,18200.0,18.59,18.66,18.56,18.56,18200.0
2005-10-13 11:10:00,18.56,18.63,18.55,18.6,13300.0,18.56,18.63,18.55,18.6,13300.0
2005-10-13 11:20:00,18.61,18.61,18.54,18.58,10400.0,18.61,18.61,18.54,18.58,10400.0
2005-10-13 11:30:00,18.56,18.57,18.53,18.56,15200.0,18.56,18.57,18.53,18.56,15200.0
2005-10-13 11:40:00,18.56,18.59,18.48,18.48,19800.0,18.56,18.59,18.48,18.48,19800.0
2005-10-13 11:50:00,18.48,18.48,18.42,18.42,15600.0,18.48,18.48,18.42,18.42,15600.0
2005-10-13 12:00:00,18.44,18.54,18.43,18.53,15900.0,18.44,18.54,18.43,18.53,15900.0
2005-10-13 12:10:00,18.54,18.6,18.53,18.58,8700.0,18.54,18.6,18.53,18.58,8700.0
2005-10-13 12:20:00,18.59,18.59,18.53,18.55,12100.0,18.59,18.59,18.53,18.55,12100.0
2005-10-13 12:30:00,18.56,18.66,18.56,18.6,31700.0,18.56,18.66,18.56,18.6,31700.0
2005-10-13 12:40:00,18.59,18.7,18.57,18.7,7700.0,18.59,18.7,18.57,18.7,7700.0
2005-10-13 12:50:00,18.7,18.7,18.6,18.66,7200.0,18.7,18.7,18.6,18.66,7200.0
2005-10-13 13:00:00,18.66,18.66,18.59,18.59,5500.0,18.66,18.66,18.59,18.59,5500.0
2005-10-13 13:10:00,18.59,18.61,18.54,18.54,6600.0,18.59,18.61,18.54,18.54,6600.0
2005-10-13 13:20:00,18.54,18.56,18.52,18.56,6600.0,18.54,18.56,18.52,18.56,6600.0
2005-10-13 13:30:00,18.56,18.56,18.54,18.55,2500.0,18.56,18.56,18.54,18.55,2500.0
2005-10-13 13:40:00,18.55,18.55,18.47,18.48,8200.0,18.55,18.55,18.47,18.48,8200.0
2005-10-13 13:50:00,18.48,18.55,18.48,18.54,7600.0,18.48,18.55,18.48,18.54,7600.0
2005-10-13 14:00:00,18.53,18.64,18.52,18.6,12800.0,18.53,18.64,18.52,18.6,12800.0
2005-10-13 14:10:00,18.6,18.6,18.53,18.56,15500.0,18.6,18.6,18.53,18.56,15500.0
2005-10-13 14:20:00,18.57,18.65,18.57,18.6,8000.0,18.57,18.65,18.57,18.6,8000.0
2005-10-13 14:30:00,18.6,18.69,18.59,18.69,12200.0,18.6,18.69,18.59,18.69,12200.0
2005-10-13 14:40:00,18.68,18.75,18.68,18.7,7600.0,18.68,18.75,18.68,18.7,7600.0
2005-10-13 14:50:00,18.69,18.69,18.65,18.65,9900.0,18.69,18.69,18.65,18.65,9900.0
2005-10-13 15:00:00,18.64,18.7,18.64,18.67,16300.0,18.64,18.7,18.64,18.67,16300.0
2005-10-13 15:10:00,18.67,18.7,18.64,18.68,27000.0,18.67,18.7,18.64,18.68,27000.0
2005-10-13 15:20:00,18.67,18.72,18.66,18.69,29300.0,18.67,18.72,18.66,18.69,29300.0
2005-10-13 15:30:00,18.7,18.77,18.68,18.77,70300.0,18.7,18.77,18.68,18.77,70300.0
2005-10-13 15:40:00,18.76,18.77,18.71,18.73,23200.0,18.76,18.77,18.71,18.73,23200.0
2005-10-13 15:50:00,18.71,18.77,18.66,18.7,38500.0,18.71,18.77,18.66,18.7,38500.0
2005-10-14 09:30:00,18.81,18.81,18.42,18.55,33100.0,18.81,18.81,18.42,18.55,33100.0
2005-10-14 09:40:00,18.55,18.63,18.51,18.63,32500.0,18.55,18.63,18.51,18.63,32500.0
2005-10-14 09:50:00,18.6,18.67,18.54,18.65,29800.0,18.6,18.67,18.54,18.65,29800.0
2005-10-14 10:00:00,18.61,18.67,18.57,18.65,7800.0,18.61,18.67,18.57,18.65,7800.0
2005-10-14 10:10:00,18.64,18.73,18.62,18.62,16400.0,18.64,18.73,18.62,18.62,16400.0
2005-10-14 10:20:00,18.66,18.66,18.57,18.59,11500.0,18.66,18.66,18.57,18.59,11500.0
2005-10-14 10:30:00,18.59,18.74,18.57,18.72,20400.0,18.59,18.74,18.57,18.72,20400.0
2005-10-14 10:40:00,18.75,18.89,18.72,18.89,19400.0,18.75,18.89,18.72,18.89,19400.0
2005-10-14 10:50:00,18.86,18.86,18.8,18.8,10200.0,18.86,18.86,18.8,18.8,10200.0
2005-10-14 11:00:00,18.8,18.81,18.75,18.77,8900.0,18.8,18.81,18.75,18.77,8900.0
2005-10-14 11:10:00,18.78,18.84,18.73,18.81,8200.0,18.78,18.84,18.73,18.81,8200.0
2005-10-14 11:20:00,18.78,18.78,18.67,18.7,10800.0,18.78,18.78,18.67,18.7,10800.0
2005-10-14 11:30:00,18.71,18.77,18.7,18.73,11100.0,18.71,18.77,18.7,18.73,11100.0
2005-10-14 11:40:00,18.71,18.73,18.66,18.69,5600.0,18.71,18.73,18.66,18.69,5600.0
2005-10-14 11:50:00,18.71,18.78,18.67,18.78,10900.0,18.71,18.78,18.67,18.78,10900.0
2005-10-14 12:00:00,18.79,18.84,18.76,18.78,8900.0,18.79,18.84,18.76,18.78,8900.0
2005-10-14 12:10:00,18.79,18.81,18.73,18.81,9900.0,18.79,18.81,18.73,18.81,9900.0
2005-10-14 12:20:00,18.79,18.82,18.75,18.75,13800.0,18.79,18.82,18.75,18.75,13800.0
2005-10-14 12:30:00,18.74,18.76,18.72,18.74,6600.0,18.74,18.76,18.72,18.74,6600.0
2005-10-14 12:40:00,18.75,18.76,18.69,18.69,6000.0,18.75,18.76,18.69,18.69,6000.0
2005-10-14 12:50:00,18.7,18.7,18.59,18.6,7000.0,18.7,18.7,18.59,18.6,7000.0
2005-10-14 13:00:00,18.61,18.64,18.6,18.63,8700.0,18.61,18.64,18.6,18.63,8700.0
2005-10-14 13:10:00,18.63,18.65,18.6,18.63,7900.0,18.63,18.65,18.6,18.63,7900.0
2005-10-14 13:20:00,18.63,18.63,18.6,18.63,4500.0,18.63,18.63,18.6,18.63,4500.0
2005-10-14 13:30:00,18.64,18.65,18.62,18.65,3000.0,18.64,18.65,18.62,18.65,3000.0
2005-10-14 13:40:00,18.65,18.77,18.65,18.77,21900.0,18.65,18.77,18.65,18.77,21900.0
2005-10-14 13:50:00,18.76,18.81,18.75,18.8,9000.0,18.76,18.81,18.75,18.8,9000.0
2005-10-14 14:00:00,18.81,18.81,18.78,18.8,19300.0,18.81,18.81,18.78,18.8,19300.0
2005-10-14 14:10:00,18.81,18.81,18.73,18.75,11400.0,18.81,18.81,18.73,18.75,11400.0
2005-10-14 14:20:00,18.76,18.79,18.75,18.78,7900.0,18.76,18.79,18.75,18.78,7900.0
2005-10-14 14:30:00,18.78,18.79,18.75,18.79,7600.0,18.78,18.79,18.75,18.79,7600.0
2005-10-14 14:40:00,18.8,18.87,18.8,18.87,15400.0,18.8,18.87,18.8,18.87,15400.0
2005-10-14 14:50:00,18.86,18.95,18.82,18.89,30000.0,18.86,18.95,18.82,18.89,30000.0
2005-10-14 15:00:00,18.88,18.89,18.84,18.86,19200.0,18.88,18.89,18.84,18.86,19200.0
2005-10-14 15:10:00,18.86,18.87,18.83,18.83,5600.0,18.86,18.87,18.83,18.83,5600.0
2005-10-14 15:20:00,18.83,18.84,18.83,18.83,4100.0,18.83,18.84,18.83,18.83,4100.0
2005-10-14 15:30:00,18.83,18.84,18.83,18.84,8700.0,18.83,18.84,18.83,18.84,8700.0
2005-10-14 15:40:00,18.84,18.85,18.83,18.84,17200.0,18.84,18.85,18.83,18.84,17200.0
2005-10-14 15:50:00,18.84,18.85,18.82,18.82,27500.0,18.84,18.85,18.82,18.82,27500.0
2005-10-17 09:30:00,18.77,18.95,18.73,18.9,30000.0,18.77,18.95,18.73,18.9,30000.0
2005-10-17 09:40:00,18.85,18.93,18.78,18.85,13400.0,18.85,18.93,18.78,18.85,13400.0
2005-10-17 09:50:00,18.86,18.88,18.75,18.83,28000.0,18.86,18.88,18.75,18.83,28000.0
2005-10-17 10:00:00,18.79,18.83,18.75,18.77,15600.0,18.79,18.83,18.75,18.77,15600.0
2005-10-17 10:10:00,18.76,18.83,18.76,18.82,10900.0,18.76,18.83,18.76,18.82,10900.0
2005-10-17 10:20:00,18.82,18.86,18.8,18.82,4800.0,18.82,18.86,18.8,18.82,4800.0
2005-10-17 10:30:00,18.82,18.82,18.77,18.79,9400.0,18.82,18.82,18.77,18.79,9400.0
2005-10-17 10:40:00,18.79,18.79,18.72,18.77,13900.0,18.79,18.79,18.72,18.77,13900.0
2005-10-17 10:50:00,18.77,18.77,18.75,18.77,5500.0,18.77,18.77,18.75,18.77,5500.0
2005-10-17 11:00:00,18.76,18.8,18.75,18.8,8400.0,18.76,18.8,18.75,18.8,8400.0
2005-10-17 11:10:00,18.78,18.84,18.78,18.83,6000.0,18.78,18.84,18.78,18.83,6000.0
2005-10-17 11:20:00,18.83,18.85,18.83,18.83,5900.0,18.83,18.85,18.83,18.83,5900.0
2005-10-17 11:30:00,18.83,18.83,18.79,18.79,5000.0,18.83,18.83,18.79,18.79,5000.0
2005-10-17 11:40:00,18.79,18.8,18.76,18.77,55000.0,18.79,18.8,18.76,18.77,55000.0
2005-10-17 11:50:00,18.76,18.81,18.76,18.81,5800.0,18.76,18.81,18.76,18.81,5800.0
2005-10-17 12:00:00,18.8,18.88,18.8,18.87,29600.0,18.8,18.88,18.8,18.87,29600.0
2005-10-17 12:10:00,18.86,18.89,18.82,18.82,24900.0,18.86,18.89,18.82,18.82,24900.0
2005-10-17 12:20:00,18.79,18.81,18.78,18.8,4700.0,18.79,18.81,18.78,18.8,4700.0
2005-10-17 12:30:00,18.82,18.82,18.72,18.73,15200.0,18.82,18.82,18.72,18.73,15200.0
2005-10-17 12:40:00,18.73,18.73,18.59,18.62,11800.0,18.73,18.73,18.59,18.62,11800.0
2005-10-17 12:50:00,18.61,18.65,18.58,18.65,8200.0,18.61,18.65,18.58,18.65,8200.0
2005-10-17 13:00:00,18.64,18.65,18.59,18.64,11700.0,18.64,18.65,18.59,18.64,11700.0
2005-10-17 13:10:00,18.63,18.66,18.63,18.66,2200.0,18.63,18.66,18.63,18.66,2200.0
2005-10-17 13:20:00,18.66,18.72,18.66,18.7,10400.0,18.66,18.72,18.66,18.7,10400.0
2005-10-17 13:30:00,18.72,18.72,18.69,18.69,4300.0,18.72,18.72,18.69,18.69,4300.0
2005-10-17 13:40:00,18.7,18.79,18.7,18.79,4200.0,18.7,18.79,18.7,18.79,4200.0
2005-10-17 13:50:00,18.78,18.8,18.76,18.77,4400.0,18.78,18.8,18.76,18.77,4400.0
2005-10-17 14:00:00,18.77,18.77,18.7,18.7,6300.0,18.77,18.77,18.7,18.7,6300.0
2005-10-17 14:10:00,18.71,18.73,18.7,18.72,2600.0,18.71,18.73,18.7,18.72,2600.0
2005-10-17 14:20:00,18.73,18.73,18.67,18.69,4200.0,18.73,18.73,18.67,18.69,4200.0
2005-10-17 14:30:00,18.68,18.72,18.66,18.72,5100.0,18.68,18.72,18.66,18.72,5100.0
2005-10-17 14:40:00,18.72,18.75,18.71,18.75,5600.0,18.72,18.75,18.71,18.75,5600.0
2005-10-17 14:50:00,18.74,18.79,18.73,18.75,12100.0,18.74,18.79,18.73,18.75,12100.0
2005-10-17 15:00:00,18.74,18.78,18.72,18.74,8800.0,18.74,18.78,18.72,18.74,8800.0
2005-10-17 15:10:00,18.74,18.76,18.72,18.74,9900.0,18.74,18.76,18.72,18.74,9900.0
2005-10-17 15:20:00,18.74,18.76,18.71,18.76,11700.0,18.74,18.76,18.71,18.76,11700.0
2005-10-17 15:30:00,18.76,18.8,18.7,18.75,35700.0,18.76,18.8,18.7,18.75,35700.0
2005-10-17 15:40:00,18.76,18.79,18.76,18.77,13800.0,18.76,18.79,18.76,18.77,13800.0
2005-10-17 15:50:00,18.77,18.81,18.75,18.81,20400.0,18.77,18.81,18.75,18.81,20400.0
2005-10-18 09:30:00,18.85,18.9,18.75,18.76,13300.0,18.85,18.9,18.75,18.76,13300.0
2005-10-18 09:40:00,18.76,18.76,18.68,18.69,11000.0,18.76,18.76,18.68,18.69,11000.0
2005-10-18 09:50:00,18.71,18.8,18.69,18.69,34700.0,18.71,18.8,18.69,18.69,34700.0
2005-10-18 10:00:00,18.7,18.76,18.67,18.74,11200.0,18.7,18.76,18.67,18.74,11200.0
2005-10-18 10:10:00,18.73,18.78,18.73,18.73,6200.0,18.73,18.78,18.73,18.73,6200.0
2005-10-18 10:20:00,18.73,18.78,18.7,18.7,7200.0,18.73,18.78,18.7,18.7,7200.0
2005-10-18 10:30:00,18.71,18.72,18.66,18.68,27600.0,18.71,18.72,18.66,18.68,27600.0
2005-10-18 10:40:00,18.66,18.71,18.64,18.65,27400.0,18.66,18.71,18.64,18.65,27400.0
2005-10-18 10:50:00,18.67,18.71,18.62,18.68,55000.0,18.67,18.71,18.62,18.68,55000.0
2005-10-18 11:00:00,18.67,18.73,18.66,18.72,17400.0,18.67,18.73,18.66,18.72,17400.0
2005-10-18 11:10:00,18.72,18.73,18.63,18.66,8600.0,18.72,18.73,18.63,18.66,8600.0
2005-10-18 11:20:00,18.66,18.66,18.64,18.64,2600.0,18.66,18.66,18.64,18.64,2600.0
2005-10-18 11:30:00,18.66,18.7,18.65,18.68,5000.0,18.66,18.7,18.65,18.68,5000.0
2005-10-18 11:40:00,18.68,18.7,18.66,18.69,8100.0,18.68,18.7,18.66,18.69,8100.0
2005-10-18 11:50:00,18.69,18.72,18.69,18.69,5800.0,18.69,18.72,18.69,18.69,5800.0
2005-10-18 12:00:00,18.7,18.75,18.68,18.74,4300.0,18.7,18.75,18.68,18.74,4300.0
2005-10-18 12:10:00,18.75,18.76,18.73,18.73,5200.0,18.75,18.76,18.73,18.73,5200.0
2005-10-18 12:20:00,18.73,18.73,18.7,18.7,2800.0,18.73,18.73,18.7,18.7,2800.0
2005-10-18 12:30:00,18.7,18.7,18.65,18.66,8300.0,18.7,18.7,18.65,18.66,8300.0
2005-10-18 12:40:00,18.65,18.66,18.59,18.61,17900.0,18.65,18.66,18.59,18.61,17900.0
2005-10-18 12:50:00,18.61,18.65,18.61,18.63,4900.0,18.61,18.65,18.61,18.63,4900.0
2005-10-18 13:00:00,18.63,18.65,18.59,18.64,8500.0,18.63,18.65,18.59,18.64,8500.0
2005-10-18 13:10:00,18.65,18.66,18.59,18.6,6900.0,18.65,18.66,18.59,18.6,6900.0
2005-10-18 13:20:00,18.6,18.64,18.59,18.62,5500.0,18.6,18.64,18.59,18.62,5500.0
2005-10-18 13:30:00,18.62,18.62,18.54,18.55,19100.0,18.62,18.62,18.54,18.55,19100.0
2005-10-18 13:40:00,18.55,18.62,18.55,18.61,4100.0,18.55,18.62,18.55,18.61,4100.0
2005-10-18 13:50:00,18.61,18.65,18.58,18.65,8400.0,18.61,18.65,18.58,18.65,8400.0
2005-10-18 14:00:00,18.62,18.66,18.59,18.66,8500.0,18.62,18.66,18.59,18.66,8500.0
2005-10-18 14:10:00,18.66,18.66,18.64,18.65,3500.0,18.66,18.66,18.64,18.65,3500.0
2005-10-18 14:20:00,18.65,18.66,18.62,18.64,6500.0,18.65,18.66,18.62,18.64,6500.0
2005-10-18 14:30:00,18.65,18.66,18.64,18.65,8900.0,18.65,18.66,18.64,18.65,8900.0
2005-10-18 14:40:00,18.65,18.65,18.58,18.61,8900.0,18.65,18.65,18.58,18.61,8900.0
2005-10-18 14:50:00,18.61,18.62,18.56,18.61,5000.0,18.61,18.62,18.56,18.61,5000.0
2005-10-18 15:00:00,18.6,18.6,18.55,18.56,17000.0,18.6,18.6,18.55,18.56,17000.0
2005-10-18 15:10:00,18.56,18.59,18.53,18.59,20400.0,18.56,18.59,18.53,18.59,20400.0
2005-10-18 15:20:00,18.59,18.65,18.59,18.62,15500.0,18.59,18.65,18.59,18.62,15500.0
2005-10-18 15:30:00,18.63,18.65,18.56,18.57,29900.0,18.63,18.65,18.56,18.57,29900.0
2005-10-18 15:40:00,18.57,18.57,18.48,18.52,34600.0,18.57,18.57,18.48,18.52,34600.0
2005-10-18 15:50:00,18.52,18.53,18.44,18.46,95100.0,18.52,18.53,18.44,18.46,95100.0
2005-10-19 09:30:00,18.38,18.66,18.28,18.6,16500.0,18.38,18.66,18.28,18.6,16500.0
2005-10-19 09:40:00,18.57,18.66,18.5,18.5,14900.0,18.57,18.66,18.5,18.5,14900.0
2005-10-19 09:50:00,18.51,18.56,18.44,18.52,9500.0,18.51,18.56,18.44,18.52,9500.0
2005-10-19 10:00:00,18.52,18.52,18.45,18.45,64000.0,18.52,18.52,18.45,18.45,64000.0
2005-10-19 10:10:00,18.44,18.45,18.33,18.34,19000.0,18.44,18.45,18.33,18.34,19000.0
2005-10-19 10:20:00,18.34,18.37,18.31,18.34,11200.0,18.34,18.37,18.31,18.34,11200.0
2005-10-19 10:30:00,18.35,18.5,18.35,18.5,32600.0,18.35,18.5,18.35,18.5,32600.0
2005-10-19 10:40:00,18.5,18.58,18.43,18.43,16900.0,18.5,18.58,18.43,18.43,16900.0
2005-10-19 10:50:00,18.44,18.49,18.4,18.4,18800.0,18.44,18.49,18.4,18.4,18800.0
2005-10-19 11:00:00,18.4,18.4,18.27,18.28,14000.0,18.4,18.4,18.27,18.28,14000.0
2005-10-19 11:10:00,18.29,18.33,18.28,18.31,45800.0,18.29,18.33,18.28,18.31,45800.0
2005-10-19 11:20:00,18.31,18.37,18.31,18.35,8300.0,18.31,18.37,18.31,18.35,8300.0
2005-10-19 11:30:00,18.35,18.36,18.31,18.33,13100.0,18.35,18.36,18.31,18.33,13100.0
2005-10-19 11:40:00,18.34,18.34,18.29,18.3,5000.0,18.34,18.34,18.29,18.3,5000.0
2005-10-19 11:50:00,18.3,18.3,18.26,18.29,8500.0,18.3,18.3,18.26,18.29,8500.0
2005-10-19 12:00:00,18.29,18.38,18.28,18.36,7300.0,18.29,18.38,18.28,18.36,7300.0
2005-10-19 12:10:00,18.36,18.46,18.36,18.4,10900.0,18.36,18.46,18.36,18.4,10900.0
2005-10-19 12:20:00,18.38,18.42,18.35,18.42,10400.0,18.38,18.42,18.35,18.42,10400.0
2005-10-19 12:30:00,18.42,18.45,18.39,18.45,8700.0,18.42,18.45,18.39,18.45,8700.0
2005-10-19 12:40:00,18.45,18.45,18.4,18.41,6600.0,18.45,18.45,18.4,18.41,6600.0
2005-10-19 12:50:00,18.41,18.45,18.37,18.43,7600.0,18.41,18.45,18.37,18.43,7600.0
2005-10-19 13:00:00,18.42,18.43,18.34,18.35,16600.0,18.42,18.43,18.34,18.35,16600.0
2005-10-19 13:10:00,18.35,18.49,18.35,18.46,8800.0,18.35,18.49,18.35,18.46,8800.0
2005-10-19 13:20:00,18.45,18.49,18.44,18.48,8700.0,18.45,18.49,18.44,18.48,8700.0
2005-10-19 13:30:00,18.48,18.49,18.45,18.45,14000.0,18.48,18.49,18.45,18.45,14000.0
2005-10-19 13:40:00,18.44,18.45,18.42,18.44,3600.0,18.44,18.45,18.42,18.44,3600.0
2005-10-19 13:50:00,18.44,18.46,18.4,18.44,7700.0,18.44,18.46,18.4,18.44,7700.0
2005-10-19 14:00:00,18.44,18.5,18.41,18.49,17000.0,18.44,18.5,18.41,18.49,17000.0
2005-10-19 14:10:00,18.49,18.52,18.48,18.52,13800.0,18.49,18.52,18.48,18.52,13800.0
2005-10-19 14:20:00,18.52,18.52,18.47,18.48,28500.0,18.52,18.52,18.47,18.48,28500.0
2005-10-19 14:30:00,18.48,18.65,18.48,18.64,15600.0,18.48,18.65,18.48,18.64,15600.0
2005-10-19 14:40:00,18.63,18.63,18.57,18.6,11600.0,18.63,18.63,18.57,18.6,11600.0
2005-10-19 14:50:00,18.6,18.62,18.59,18.59,12800.0,18.6,18.62,18.59,18.59,12800.0
2005-10-19 15:00:00,18.59,18.7,18.59,18.64,12900.0,18.59,18.7,18.59,18.64,12900.0
2005-10-19 15:10:00,18.64,18.66,18.6,18.62,13300.0,18.64,18.66,18.6,18.62,13300.0
2005-10-19 15:20:00,18.64,18.65,18.63,18.63,21600.0,18.64,18.65,18.63,18.63,21600.0
2005-10-19 15:30:00,18.64,18.64,18.59,18.6,28500.0,18.64,18.64,18.59,18.6,28500.0
2005-10-19 15:40:00,18.61,18.69,18.59,18.69,34600.0,18.61,18.69,18.59,18.69,34600.0
2005-10-19 15:50:00,18.69,18.73,18.69,18.73,70000.0,18.69,18.73,18.69,18.73,70000.0
2005-10-20 09:30:00,18.57,18.75,18.52,18.58,34700.0,18.57,18.75,18.52,18.58,34700.0
2005-10-20 09:40:00,18.62,18.63,18.53,18.59,16500.0,18.62,18.63,18.53,18.59,16500.0
2005-10-20 09:50:00,18.59,18.62,18.51,18.54,35300.0,18.59,18.62,18.51,18.54,35300.0
2005-10-20 10:00:00,18.54,18.61,18.48,18.48,25300.0,18.54,18.61,18.48,18.48,25300.0
2005-10-20 10:10:00,18.49,18.49,18.47,18.49,8600.0,18.49,18.49,18.47,18.49,8600.0
2005-10-20 10:20:00,18.5,18.56,18.48,18.52,10000.0,18.5,18.56,18.48,18.52,10000.0
2005-10-20 10:30:00,18.55,18.59,18.51,18.51,9900.0,18.55,18.59,18.51,18.51,9900.0
2005-10-20 10:40:00,18.52,18.55,18.46,18.51,10700.0,18.52,18.55,18.46,18.51,10700.0
2005-10-20 10:50:00,18.53,18.54,18.46,18.47,13400.0,18.53,18.54,18.46,18.47,13400.0
2005-10-20 11:00:00,18.49,18.5,18.42,18.42,14500.0,18.49,18.5,18.42,18.42,14500.0
2005-10-20 11:10:00,18.42,18.42,18.36,18.39,11200.0,18.42,18.42,18.36,18.39,11200.0
2005-10-20 11:20:00,18.37,18.43,18.37,18.43,4100.0,18.37,18.43,18.37,18.43,4100.0
2005-10-20 11:30:00,18.42,18.5,18.42,18.48,3900.0,18.42,18.5,18.42,18.48,3900.0
2005-10-20 11:40:00,18.48,18.48,18.42,18.44,3800.0,18.48,18.48,18.42,18.44,3800.0
2005-10-20 11:50:00,18.44,18.45,18.39,18.39,18800.0,18.44,18.45,18.39,18.39,18800.0
2005-10-20 12:00:00,18.41,18.46,18.38,18.39,15400.0,18.41,18.46,18.38,18.39,15400.0
2005-10-20 12:10:00,18.39,18.48,18.37,18.48,13300.0,18.39,18.48,18.37,18.48,13300.0
2005-10-20 12:20:00,18.47,18.55,18.47,18.54,6200.0,18.47,18.55,18.47,18.54,6200.0
2005-10-20 12:30:00,18.54,18.56,18.52,18.56,11200.0,18.54,18.56,18.52,18.56,11200.0
2005-10-20 12:40:00,18.56,18.6,18.55,18.59,16300.0,18.56,18.6,18.55,18.59,16300.0
2005-10-20 12:50:00,18.59,18.59,18.56,18.57,7100.0,18.59,18.59,18.56,18.57,7100.0
2005-10-20 13:00:00,18.57,18.6,18.55,18.59,6100.0,18.57,18.6,18.55,18.59,6100.0
2005-10-20 13:10:00,18.59,18.59,18.51,18.55,19400.0,18.59,18.59,18.51,18.55,19400.0
2005-10-20 13:20:00,18.55,18.55,18.54,18.54,7500.0,18.55,18.55,18.54,18.54,7500.0
2005-10-20 13:30:00,18.55,18.56,18.53,18.55,5500.0,18.55,18.56,18.53,18.55,5500.0
2005-10-20 13:40:00,18.55,18.55,18.53,18.54,4600.0,18.55,18.55,18.53,18.54,4600.0
2005-10-20 13:50:00,18.53,18.56,18.52,18.55,3300.0,18.53,18.56,18.52,18.55,3300.0
2005-10-20 14:00:00,18.54,18.55,18.5,18.55,11200.0,18.54,18.55,18.5,18.55,11200.0
2005-10-20 14:10:00,18.55,18.59,18.46,18.49,12500.0,18.55,18.59,18.46,18.49,12500.0
2005-10-20 14:20:00,18.49,18.49,18.41,18.48,10400.0,18.49,18.49,18.41,18.48,10400.0
2005-10-20 14:30:00,18.46,18.5,18.44,18.48,4700.0,18.46,18.5,18.44,18.48,4700.0
2005-10-20 14:40:00,18.49,18.52,18.49,18.51,6200.0,18.49,18.52,18.49,18.51,6200.0
2005-10-20 14:50:00,18.52,18.52,18.47,18.49,6800.0,18.52,18.52,18.47,18.49,6800.0
2005-10-20 15:00:00,18.5,18.5,18.49,18.5,5500.0,18.5,18.5,18.49,18.5,5500.0
2005-10-20 15:10:00,18.5,18.5,18.33,18.33,15400.0,18.5,18.5,18.33,18.33,15400.0
2005-10-20 15:20:00,18.33,18.39,18.31,18.39,31200.0,18.33,18.39,18.31,18.39,31200.0
2005-10-20 15:30:00,18.41,18.49,18.34,18.46,21400.0,18.41,18.49,18.34,18.46,21400.0
2005-10-20 15:40:00,18.45,18.46,18.37,18.4,26900.0,18.45,18.46,18.37,18.4,26900.0
2005-10-20 15:50:00,18.39,18.45,18.36,18.4,57300.0,18.39,18.45,18.36,18.4,57300.0
2005-10-21 09:30:00,18.56,18.57,18.42,18.46,261000.0,18.56,18.57,18.42,18.46,261000.0
2005-10-21 09:40:00,18.46,18.62,18.46,18.58,14200.0,18.46,18.62,18.46,18.58,14200.0
2005-10-21 09:50:00,18.58,18.61,18.51,18.61,16600.0,18.58,18.61,18.51,18.61,16600.0
2005-10-21 10:00:00,18.58,18.7,18.55,18.67,11700.0,18.58,18.7,18.55,18.67,11700.0
2005-10-21 10:10:00,18.68,18.69,18.63,18.67,8600.0,18.68,18.69,18.63,18.67,8600.0
2005-10-21 10:20:00,18.69,18.77,18.64,18.77,12500.0,18.69,18.77,18.64,18.77,12500.0
2005-10-21 10:30:00,18.77,18.77,18.64,18.65,6500.0,18.77,18.77,18.64,18.65,6500.0
2005-10-21 10:40:00,18.64,18.65,18.53,18.53,34200.0,18.64,18.65,18.53,18.53,34200.0
2005-10-21 10:50:00,18.53,18.63,18.53,18.6,9900.0,18.53,18.63,18.53,18.6,9900.0
2005-10-21 11:00:00,18.61,18.75,18.61,18.75,11400.0,18.61,18.75,18.61,18.75,11400.0
2005-10-21 11:10:00,18.75,18.8,18.75,18.75,8800.0,18.75,18.8,18.75,18.75,8800.0
2005-10-21 11:20:00,18.75,18.79,18.74,18.79,4600.0,18.75,18.79,18.74,18.79,4600.0
2005-10-21 11:30:00,18.77,18.77,18.73,18.77,5600.0,18.77,18.77,18.73,18.77,5600.0
2005-10-21 11:40:00,18.76,18.77,18.71,18.75,10500.0,18.76,18.77,18.71,18.75,10500.0
2005-10-21 11:50:00,18.77,18.77,18.68,18.77,7400.0,18.77,18.77,18.68,18.77,7400.0
2005-10-21 12:00:00,18.77,18.77,18.67,18.74,7100.0,18.77,18.77,18.67,18.74,7100.0
2005-10-21 12:10:00,18.74,18.77,18.72,18.72,5200.0,18.74,18.77,18.72,18.72,5200.0
2005-10-21 12:20:00,18.74,18.8,18.74,18.79,12200.0,18.74,18.8,18.74,18.79,12200.0
2005-10-21 12:30:00,18.8,18.8,18.71,18.79,21700.0,18.8,18.8,18.71,18.79,21700.0
2005-10-21 12:40:00,18.8,18.8,18.7,18.75,8200.0,18.8,18.8,18.7,18.75,8200.0
2005-10-21 12:50:00,18.74,18.8,18.72,18.79,28300.0,18.74,18.8,18.72,18.79,28300.0
2005-10-21 13:00:00,18.8,18.81,18.78,18.8,10400.0,18.8,18.81,18.78,18.8,10400.0
2005-10-21 13:10:00,18.79,18.8,18.77,18.78,13900.0,18.79,18.8,18.77,18.78,13900.0
2005-10-21 13:20:00,18.78,18.8,18.77,18.78,14300.0,18.78,18.8,18.77,18.78,14300.0
2005-10-21 13:30:00,18.8,18.83,18.77,18.78,10300.0,18.8,18.83,18.77,18.78,10300.0
2005-10-21 13:40:00,18.77,18.78,18.73,18.73,6000.0,18.77,18.78,18.73,18.73,6000.0
2005-10-21 13:50:00,18.73,18.73,18.66,18.68,8600.0,18.73,18.73,18.66,18.68,8600.0
2005-10-21 14:00:00,18.68,18.7,18.56,18.57,14500.0,18.68,18.7,18.56,18.57,14500.0
2005-10-21 14:10:00,18.56,18.62,18.56,18.58,6800.0,18.56,18.62,18.56,18.58,6800.0
2005-10-21 14:20:00,18.59,18.65,18.58,18.63,25600.0,18.59,18.65,18.58,18.63,25600.0
2005-10-21 14:30:00,18.62,18.65,18.58,18.6,10400.0,18.62,18.65,18.58,18.6,10400.0
2005-10-21 14:40:00,18.6,18.61,18.56,18.56,7400.0,18.6,18.61,18.56,18.56,7400.0
2005-10-21 14:50:00,18.56,18.59,18.56,18.57,5900.0,18.56,18.59,18.56,18.57,5900.0
2005-10-21 15:00:00,18.57,18.61,18.52,18.52,30500.0,18.57,18.61,18.52,18.52,30500.0
2005-10-21 15:10:00,18.53,18.56,18.51,18.54,11700.0,18.53,18.56,18.51,18.54,11700.0
2005-10-21 15:20:00,18.54,18.6,18.52,18.57,13900.0,18.54,18.6,18.52,18.57,13900.0
2005-10-21 15:30:00,18.57,18.57,18.52,18.53,14800.0,18.57,18.57,18.52,18.53,14800.0
2005-10-21 15:40:00,18.52,18.52,18.44,18.47,42500.0,18.52,18.52,18.44,18.47,42500.0
2005-10-21 15:50:00,18.48,18.53,18.46,18.53,43100.0,18.48,18.53,18.46,18.53,43100.0
2005-10-24 09:30:00,18.54,18.61,18.46,18.5,57400.0,18.54,18.61,18.46,18.5,57400.0
2005-10-24 09:40:00,18.51,18.67,18.49,18.67,26400.0,18.51,18.67,18.49,18.67,26400.0
2005-10-24 09:50:00,18.68,18.85,18.68,18.85,20200.0,18.68,18.85,18.68,18.85,20200.0
2005-10-24 10:00:00,18.86,19.0,18.86,18.91,36600.0,18.86,19.0,18.86,18.91,36600.0
2005-10-24 10:10:00,18.92,18.95,18.77,18.8,32900.0,18.92,18.95,18.77,18.8,32900.0
2005-10-24 10:20:00,18.81,18.81,18.68,18.68,12100.0,18.81,18.81,18.68,18.68,12100.0
2005-10-24 10:30:00,18.68,18.8,18.68,18.77,17000.0,18.68,18.8,18.68,18.77,17000.0
2005-10-24 10:40:00,18.77,18.79,18.59,18.59,21200.0,18.77,18.79,18.59,18.59,21200.0
2005-10-24 10:50:00,18.59,18.69,18.54,18.68,47500.0,18.59,18.69,18.54,18.68,47500.0
2005-10-24 11:00:00,18.68,18.78,18.68,18.76,11600.0,18.68,18.78,18.68,18.76,11600.0
2005-10-24 11:10:00,18.77,18.78,18.68,18.78,14800.0,18.77,18.78,18.68,18.78,14800.0
2005-10-24 11:20:00,18.77,18.8,18.75,18.8,15300.0,18.77,18.8,18.75,18.8,15300.0
2005-10-24 11:30:00,18.81,18.88,18.81,18.85,17100.0,18.81,18.88,18.81,18.85,17100.0
2005-10-24 11:40:00,18.85,18.86,18.82,18.83,10000.0,18.85,18.86,18.82,18.83,10000.0
2005-10-24 11:50:00,18.84,18.85,18.77,18.77,27200.0,18.84,18.85,18.77,18.77,27200.0
2005-10-24 12:00:00,18.77,18.8,18.75,18.8,19000.0,18.77,18.8,18.75,18.8,19000.0
2005-10-24 12:10:00,18.81,18.81,18.73,18.73,9000.0,18.81,18.81,18.73,18.73,9000.0
2005-10-24 12:20:00,18.73,18.85,18.72,18.85,14300.0,18.73,18.85,18.72,18.85,14300.0
2005-10-24 12:30:00,18.85,18.85,18.83,18.85,8000.0,18.85,18.85,18.83,18.85,8000.0
2005-10-24 12:40:00,18.85,18.85,18.81,18.82,6200.0,18.85,18.85,18.81,18.82,6200.0
2005-10-24 12:50:00,18.83,18.85,18.83,18.84,5700.0,18.83,18.85,18.83,18.84,5700.0
2005-10-24 13:00:00,18.84,18.85,18.78,18.81,15800.0,18.84,18.85,18.78,18.81,15800.0
2005-10-24 13:10:00,18.82,18.85,18.82,18.85,8200.0,18.82,18.85,18.82,18.85,8200.0
2005-10-24 13:20:00,18.85,18.85,18.84,18.85,12000.0,18.85,18.85,18.84,18.85,12000.0
2005-10-24 13:30:00,18.85,18.86,18.84,18.85,13400.0,18.85,18.86,18.84,18.85,13400.0
2005-10-24 13:40:00,18.85,18.85,18.8,18.81,10400.0,18.85,18.85,18.8,18.81,10400.0
2005-10-24 13:50:00,18.81,18.81,18.79,18.8,9500.0,18.81,18.81,18.79,18.8,9500.0
2005-10-24 14:00:00,18.81,18.81,18.8,18.81,14500.0,18.81,18.81,18.8,18.81,14500.0
2005-10-24 14:10:00,18.81,18.81,18.79,18.8,8800.0,18.81,18.81,18.79,18.8,8800.0
2005-10-24 14:20:00,18.8,18.8,18.78,18.78,8900.0,18.8,18.8,18.78,18.78,8900.0
2005-10-24 14:30:00,18.79,18.81,18.77,18.8,7400.0,18.79,18.81,18.77,18.8,7400.0
2005-10-24 14:40:00,18.8,18.81,18.79,18.79,7700.0,18.8,18.81,18.79,18.79,7700.0
2005-10-24 14:50:00,18.8,18.8,18.77,18.78,8600.0,18.8,18.8,18.77,18.78,8600.0
2005-10-24 15:00:00,18.78,18.8,18.77,18.8,19200.0,18.78,18.8,18.77,18.8,19200.0
2005-10-24 15:10:00,18.8,18.81,18.79,18.81,9800.0,18.8,18.81,18.79,18.81,9800.0
2005-10-24 15:20:00,18.81,18.81,18.8,18.81,13900.0,18.81,18.81,18.8,18.81,13900.0
2005-10-24 15:30:00,18.81,18.83,18.8,18.83,19500.0,18.81,18.83,18.8,18.83,19500.0
2005-10-24 15:40:00,18.83,18.84,18.81,18.83,25100.0,18.83,18.84,18.81,18.83,25100.0
2005-10-24 15:50:00,18.83,18.85,18.82,18.85,97400.0,18.83,18.85,18.82,18.85,97400.0
2005-10-25 09:30:00,18.86,19.0,18.68,18.79,38400.0,18.86,19.0,18.68,18.79,38400.0
2005-10-25 09:40:00,18.79,18.79,18.6,18.6,40700.0,18.79,18.79,18.6,18.6,40700.0
2005-10-25 09:50:00,18.62,18.71,18.6,18.69,19000.0,18.62,18.71,18.6,18.69,19000.0
2005-10-25 10:00:00,18.7,18.8,18.7,18.78,10600.0,18.7,18.8,18.7,18.78,10600.0
2005-10-25 10:10:00,18.78,18.81,18.77,18.81,11100.0,18.78,18.81,18.77,18.81,11100.0
2005-10-25 10:20:00,18.81,18.85,18.79,18.84,11200.0,18.81,18.85,18.79,18.84,11200.0
2005-10-25 10:30:00,18.83,18.85,18.82,18.84,19800.0,18.83,18.85,18.82,18.84,19800.0
2005-10-25 10:40:00,18.84,18.85,18.82,18.82,7000.0,18.84,18.85,18.82,18.82,7000.0
2005-10-25 10:50:00,18.82,18.85,18.81,18.81,13200.0,18.82,18.85,18.81,18.81,13200.0
2005-10-25 11:00:00,18.82,18.83,18.79,18.8,20700.0,18.82,18.83,18.79,18.8,20700.0
2005-10-25 11:10:00,18.79,18.8,18.72,18.73,8900.0,18.79,18.8,18.72,18.73,8900.0
2005-10-25 11:20:00,18.72,18.75,18.72,18.75,12000.0,18.72,18.75,18.72,18.75,12000.0
2005-10-25 11:30:00,18.75,18.75,18.7,18.73,5500.0,18.75,18.75,18.7,18.73,5500.0
2005-10-25 11:40:00,18.71,18.74,18.7,18.73,5000.0,18.71,18.74,18.7,18.73,5000.0
2005-10-25 11:50:00,18.71,18.72,18.68,18.72,9300.0,18.71,18.72,18.68,18.72,9300.0
2005-10-25 12:00:00,18.73,18.73,18.66,18.66,8100.0,18.73,18.73,18.66,18.66,8100.0
2005-10-25 12:10:00,18.68,18.7,18.65,18.67,6900.0,18.68,18.7,18.65,18.67,6900.0
2005-10-25 12:20:00,18.69,18.7,18.65,18.68,4400.0,18.69,18.7,18.65,18.68,4400.0
2005-10-25 12:30:00,18.66,18.69,18.61,18.61,7300.0,18.66,18.69,18.61,18.61,7300.0
2005-10-25 12:40:00,18.6,18.62,18.59,18.6,5900.0,18.6,18.62,18.59,18.6,5900.0
2005-10-25 12:50:00,18.6,18.61,18.6,18.61,2400.0,18.6,18.61,18.6,18.61,2400.0
2005-10-25 13:00:00,18.6,18.66,18.59,18.63,12500.0,18.6,18.66,18.59,18.63,12500.0
2005-10-25 13:10:00,18.63,18.68,18.63,18.66,5500.0,18.63,18.68,18.63,18.66,5500.0
2005-10-25 13:20:00,18.65,18.65,18.62,18.62,5800.0,18.65,18.65,18.62,18.62,5800.0
2005-10-25 13:30:00,18.61,18.63,18.6,18.63,5900.0,18.61,18.63,18.6,18.63,5900.0
2005-10-25 13:40:00,18.62,18.62,18.56,18.57,22600.0,18.62,18.62,18.56,18.57,22600.0
2005-10-25 13:50:00,18.57,18.61,18.57,18.59,5100.0,18.57,18.61,18.57,18.59,5100.0
2005-10-25 14:00:00,18.59,18.61,18.56,18.56,6500.0,18.59,18.61,18.56,18.56,6500.0
2005-10-25 14:10:00,18.56,18.59,18.56,18.57,12600.0,18.56,18.59,18.56,18.57,12600.0
2005-10-25 14:20:00,18.56,18.61,18.55,18.61,8500.0,18.56,18.61,18.55,18.61,8500.0
2005-10-25 14:30:00,18.61,18.7,18.58,18.66,11400.0,18.61,18.7,18.58,18.66,11400.0
2005-10-25 14:40:00,18.66,18.69,18.62,18.69,7500.0,18.66,18.69,18.62,18.69,7500.0
2005-10-25 14:50:00,18.69,18.69,18.67,18.69,12800.0,18.69,18.69,18.67,18.69,12800.0
2005-10-25 15:00:00,18.69,18.69,18.63,18.65,19600.0,18.69,18.69,18.63,18.65,19600.0
2005-10-25 15:10:00,18.65,18.67,18.6,18.6,20200.0,18.65,18.67,18.6,18.6,20200.0
2005-10-25 15:20:00,18.6,18.69,18.59,18.69,18200.0,18.6,18.69,18.59,18.69,18200.0
2005-10-25 15:30:00,18.69,18.73,18.67,18.72,28600.0,18.69,18.73,18.67,18.72,28600.0
2005-10-25 15:40:00,18.74,18.74,18.71,18.71,19100.0,18.74,18.74,18.71,18.71,19100.0
2005-10-25 15:50:00,18.7,18.77,18.66,18.77,50300.0,18.7,18.77,18.66,18.77,50300.0
2005-10-26 09:30:00,18.72,18.89,18.61,18.78,31200.0,18.72,18.89,18.61,18.78,31200.0
2005-10-26 09:40:00,18.77,18.79,18.76,18.77,13600.0,18.77,18.79,18.76,18.77,13600.0
2005-10-26 09:50:00,18.78,18.9,18.76,18.83,16000.0,18.78,18.9,18.76,18.83,16000.0
2005-10-26 10:00:00,18.82,18.85,18.79,18.79,18800.0,18.82,18.85,18.79,18.79,18800.0
2005-10-26 10:10:00,18.79,18.85,18.74,18.83,46400.0,18.79,18.85,18.74,18.83,46400.0
2005-10-26 10:20:00,18.84,18.89,18.84,18.88,32300.0,18.84,18.89,18.84,18.88,32300.0
2005-10-26 10:30:00,18.89,18.89,18.84,18.84,26100.0,18.89,18.89,18.84,18.84,26100.0
2005-10-26 10:40:00,18.84,18.85,18.82,18.85,8900.0,18.84,18.85,18.82,18.85,8900.0
2005-10-26 10:50:00,18.85,18.87,18.84,18.84,32800.0,18.85,18.87,18.84,18.84,32800.0
2005-10-26 11:00:00,18.84,18.87,18.84,18.85,87900.0,18.84,18.87,18.84,18.85,87900.0
2005-10-26 11:10:00,18.85,18.85,18.82,18.84,17500.0,18.85,18.85,18.82,18.84,17500.0
2005-10-26 11:20:00,18.83,18.84,18.79,18.83,10400.0,18.83,18.84,18.79,18.83,10400.0
2005-10-26 11:30:00,18.84,18.84,18.82,18.82,7600.0,18.84,18.84,18.82,18.82,7600.0
2005-10-26 11:40:00,18.81,18.82,18.77,18.81,5100.0,18.81,18.82,18.77,18.81,5100.0
2005-10-26 11:50:00,18.81,18.83,18.8,18.83,7600.0,18.81,18.83,18.8,18.83,7600.0
2005-10-26 12:00:00,18.82,18.82,18.76,18.79,9800.0,18.82,18.82,18.76,18.79,9800.0
2005-10-26 12:10:00,18.79,18.82,18.78,18.82,6600.0,18.79,18.82,18.78,18.82,6600.0
2005-10-26 12:20:00,18.82,18.83,18.82,18.83,4900.0,18.82,18.83,18.82,18.83,4900.0
2005-10-26 12:30:00,18.83,18.83,18.8,18.8,5700.0,18.83,18.83,18.8,18.8,5700.0
2005-10-26 12:40:00,18.8,18.83,18.78,18.83,5600.0,18.8,18.83,18.78,18.83,5600.0
2005-10-26 12:50:00,18.82,18.85,18.82,18.85,5400.0,18.82,18.85,18.82,18.85,5400.0
2005-10-26 13:00:00,18.85,18.85,18.81,18.81,8700.0,18.85,18.85,18.81,18.81,8700.0
2005-10-26 13:10:00,18.8,18.84,18.77,18.78,9500.0,18.8,18.84,18.77,18.78,9500.0
2005-10-26 13:20:00,18.79,18.79,18.76,18.79,10300.0,18.79,18.79,18.76,18.79,10300.0
2005-10-26 13:30:00,18.79,18.84,18.77,18.77,8700.0,18.79,18.84,18.77,18.77,8700.0
2005-10-26 13:40:00,18.76,18.78,18.67,18.67,9200.0,18.76,18.78,18.67,18.67,9200.0
2005-10-26 13:50:00,18.66,18.67,18.63,18.63,9900.0,18.66,18.67,18.63,18.63,9900.0
2005-10-26 14:00:00,18.65,18.73,18.65,18.7,17300.0,18.65,18.73,18.65,18.7,17300.0
2005-10-26 14:10:00,18.7,18.72,18.67,18.69,10800.0,18.7,18.72,18.67,18.69,10800.0
2005-10-26 14:20:00,18.69,18.83,18.69,18.82,13300.0,18.69,18.83,18.69,18.82,13300.0
2005-10-26 14:30:00,18.82,18.83,18.78,18.79,15500.0,18.82,18.83,18.78,18.79,15500.0
2005-10-26 14:40:00,18.81,18.82,18.76,18.81,10100.0,18.81,18.82,18.76,18.81,10100.0
2005-10-26 14:50:00,18.82,18.84,18.81,18.82,13700.0,18.82,18.84,18.81,18.82,13700.0
2005-10-26 15:00:00,18.83,18.85,18.79,18.85,15100.0,18.83,18.85,18.79,18.85,15100.0
2005-10-26 15:10:00,18.85,18.85,18.79,18.83,15500.0,18.85,18.85,18.79,18.83,15500.0
2005-10-26 15:20:00,18.83,18.85,18.8,18.8,12600.0,18.83,18.85,18.8,18.8,12600.0
2005-10-26 15:30:00,18.8,18.83,18.79,18.79,18000.0,18.8,18.83,18.79,18.79,18000.0
2005-10-26 15:40:00,18.79,18.83,18.77,18.8,14000.0,18.79,18.83,18.77,18.8,14000.0
2005-10-26 15:50:00,18.81,18.83,18.78,18.83,35700.0,18.81,18.83,18.78,18.83,35700.0
2005-10-27 09:30:00,18.81,18.86,18.71,18.81,19400.0,18.81,18.86,18.71,18.81,19400.0
2005-10-27 09:40:00,18.74,18.79,18.73,18.73,5400.0,18.74,18.79,18.73,18.73,5400.0
2005-10-27 09:50:00,18.73,18.73,18.7,18.72,5800.0,18.73,18.73,18.7,18.72,5800.0
2005-10-27 10:00:00,18.7,18.73,18.59,18.69,28000.0,18.7,18.73,18.59,18.69,28000.0
2005-10-27 10:10:00,18.69,18.7,18.59,18.62,16100.0,18.69,18.7,18.59,18.62,16100.0
2005-10-27 10:20:00,18.61,18.61,18.47,18.51,9100.0,18.61,18.61,18.47,18.51,9100.0
2005-10-27 10:30:00,18.47,18.6,18.46,18.47,16700.0,18.47,18.6,18.46,18.47,16700.0
2005-10-27 10:40:00,18.46,18.47,18.43,18.47,5800.0,18.46,18.47,18.43,18.47,5800.0
2005-10-27 10:50:00,18.46,18.47,18.42,18.42,6900.0,18.46,18.47,18.42,18.42,6900.0
2005-10-27 11:00:00,18.43,18.47,18.41,18.47,9300.0,18.43,18.47,18.41,18.47,9300.0
2005-10-27 11:10:00,18.47,18.5,18.44,18.49,10700.0,18.47,18.5,18.44,18.49,10700.0
2005-10-27 11:20:00,18.46,18.5,18.46,18.49,2500.0,18.46,18.5,18.46,18.49,2500.0
2005-10-27 11:30:00,18.5,18.5,18.45,18.48,6500.0,18.5,18.5,18.45,18.48,6500.0
2005-10-27 11:40:00,18.48,18.5,18.47,18.5,3300.0,18.48,18.5,18.47,18.5,3300.0
2005-10-27 11:50:00,18.5,18.63,18.5,18.63,10100.0,18.5,18.63,18.5,18.63,10100.0
2005-10-27 12:00:00,18.62,18.72,18.6,18.71,15900.0,18.62,18.72,18.6,18.71,15900.0
2005-10-27 12:10:00,18.73,18.73,18.68,18.7,7500.0,18.73,18.73,18.68,18.7,7500.0
2005-10-27 12:20:00,18.71,18.73,18.71,18.72,1800.0,18.71,18.73,18.71,18.72,1800.0
2005-10-27 12:30:00,18.72,18.72,18.7,18.7,8400.0,18.72,18.72,18.7,18.7,8400.0
2005-10-27 12:40:00,18.72,18.72,18.7,18.72,4700.0,18.72,18.72,18.7,18.72,4700.0
2005-10-27 12:50:00,18.72,18.72,18.7,18.72,2300.0,18.72,18.72,18.7,18.72,2300.0
2005-10-27 13:00:00,18.71,18.72,18.7,18.7,1000.0,18.71,18.72,18.7,18.7,1000.0
2005-10-27 13:10:00,18.72,18.72,18.65,18.66,12800.0,18.72,18.72,18.65,18.66,12800.0
2005-10-27 13:20:00,18.66,18.66,18.6,18.61,11800.0,18.66,18.66,18.6,18.61,11800.0
2005-10-27 13:30:00,18.61,18.72,18.57,18.72,16800.0,18.61,18.72,18.57,18.72,16800.0
2005-10-27 13:40:00,18.7,18.72,18.68,18.69,7100.0,18.7,18.72,18.68,18.69,7100.0
2005-10-27 13:50:00,18.69,18.72,18.69,18.71,4300.0,18.69,18.72,18.69,18.71,4300.0
2005-10-27 14:00:00,18.7,18.71,18.67,18.69,9100.0,18.7,18.71,18.67,18.69,9100.0
2005-10-27 14:10:00,18.69,18.7,18.66,18.69,2600.0,18.69,18.7,18.66,18.69,2600.0
2005-10-27 14:20:00,18.69,18.69,18.63,18.63,2800.0,18.69,18.69,18.63,18.63,2800.0
2005-10-27 14:30:00,18.63,18.64,18.59,18.59,5600.0,18.63,18.64,18.59,18.59,5600.0
2005-10-27 14:40:00,18.58,18.58,18.55,18.58,5000.0,18.58,18.58,18.55,18.58,5000.0
2005-10-27 14:50:00,18.58,18.58,18.5,18.51,5600.0,18.58,18.58,18.5,18.51,5600.0
2005-10-27 15:00:00,18.51,18.54,18.51,18.53,3100.0,18.51,18.54,18.51,18.53,3100.0
2005-10-27 15:10:00,18.54,18.54,18.43,18.45,18700.0,18.54,18.54,18.43,18.45,18700.0
2005-10-27 15:20:00,18.45,18.47,18.42,18.46,11400.0,18.45,18.47,18.42,18.46,11400.0
2005-10-27 15:30:00,18.45,18.46,18.43,18.44,16500.0,18.45,18.46,18.43,18.44,16500.0
2005-10-27 15:40:00,18.44,18.45,18.41,18.45,14400.0,18.44,18.45,18.41,18.45,14400.0
2005-10-27 15:50:00,18.44,18.45,18.37,18.38,22600.0,18.44,18.45,18.37,18.38,22600.0
2005-10-28 09:30:00,18.62,18.8,18.61,18.74,32200.0,18.62,18.8,18.61,18.74,32200.0
2005-10-28 09:40:00,18.74,18.75,18.66,18.7,14300.0,18.74,18.75,18.66,18.7,14300.0
2005-10-28 09:50:00,18.7,18.7,18.54,18.54,25300.0,18.7,18.7,18.54,18.54,25300.0
2005-10-28 10:00:00,18.54,18.66,18.5,18.51,16900.0,18.54,18.66,18.5,18.51,16900.0
2005-10-28 10:10:00,18.51,18.57,18.46,18.5,28700.0,18.51,18.57,18.46,18.5,28700.0
2005-10-28 10:20:00,18.48,18.62,18.48,18.62,15900.0,18.48,18.62,18.48,18.62,15900.0
2005-10-28 10:30:00,18.63,18.64,18.47,18.64,19400.0,18.63,18.64,18.47,18.64,19400.0
2005-10-28 10:40:00,18.64,18.7,18.52,18.62,18000.0,18.64,18.7,18.52,18.62,18000.0
2005-10-28 10:50:00,18.62,18.64,18.54,18.61,9500.0,18.62,18.64,18.54,18.61,9500.0
2005-10-28 11:00:00,18.64,18.7,18.63,18.63,7300.0,18.64,18.7,18.63,18.63,7300.0
2005-10-28 11:10:00,18.64,18.7,18.62,18.68,12600.0,18.64,18.7,18.62,18.68,12600.0
2005-10-28 11:20:00,18.67,18.69,18.58,18.69,12500.0,18.67,18.69,18.58,18.69,12500.0
2005-10-28 11:30:00,18.69,18.69,18.61,18.65,6600.0,18.69,18.69,18.61,18.65,6600.0
2005-10-28 11:40:00,18.65,18.74,18.64,18.74,11000.0,18.65,18.74,18.64,18.74,11000.0
2005-10-28 11:50:00,18.71,18.79,18.71,18.79,12700.0,18.71,18.79,18.71,18.79,12700.0
2005-10-28 12:00:00,18.79,18.8,18.76,18.76,16100.0,18.79,18.8,18.76,18.76,16100.0
2005-10-28 12:10:00,18.76,18.79,18.75,18.76,4100.0,18.76,18.79,18.75,18.76,4100.0
2005-10-28 12:20:00,18.77,18.77,18.66,18.66,17300.0,18.77,18.77,18.66,18.66,17300.0
2005-10-28 12:30:00,18.66,18.66,18.63,18.63,3800.0,18.66,18.66,18.63,18.63,3800.0
2005-10-28 12:40:00,18.63,18.65,18.56,18.58,8200.0,18.63,18.65,18.56,18.58,8200.0
2005-10-28 12:50:00,18.56,18.59,18.53,18.57,7900.0,18.56,18.59,18.53,18.57,7900.0
2005-10-28 13:00:00,18.54,18.61,18.52,18.57,8900.0,18.54,18.61,18.52,18.57,8900.0
2005-10-28 13:10:00,18.57,18.6,18.57,18.58,5000.0,18.57,18.6,18.57,18.58,5000.0
2005-10-28 13:20:00,18.56,18.64,18.54,18.58,17900.0,18.56,18.64,18.54,18.58,17900.0
2005-10-28 13:30:00,18.6,18.6,18.56,18.6,11600.0,18.6,18.6,18.56,18.6,11600.0
2005-10-28 13:40:00,18.58,18.59,18.5,18.51,4900.0,18.58,18.59,18.5,18.51,4900.0
2005-10-28 13:50:00,18.51,18.64,18.5,18.61,7600.0,18.51,18.64,18.5,18.61,7600.0
2005-10-28 14:00:00,18.62,18.68,18.58,18.62,21300.0,18.62,18.68,18.58,18.62,21300.0
2005-10-28 14:10:00,18.63,18.63,18.55,18.56,3500.0,18.63,18.63,18.55,18.56,3500.0
2005-10-28 14:20:00,18.55,18.66,18.55,18.64,10400.0,18.55,18.66,18.55,18.64,10400.0
2005-10-28 14:30:00,18.63,18.65,18.62,18.63,5700.0,18.63,18.65,18.62,18.63,5700.0
2005-10-28 14:40:00,18.62,18.62,18.51,18.6,27900.0,18.62,18.62,18.51,18.6,27900.0
2005-10-28 14:50:00,18.6,18.63,18.6,18.6,11300.0,18.6,18.63,18.6,18.6,11300.0
2005-10-28 15:00:00,18.6,18.68,18.59,18.67,10700.0,18.6,18.68,18.59,18.67,10700.0
2005-10-28 15:10:00,18.66,18.66,18.62,18.63,7500.0,18.66,18.66,18.62,18.63,7500.0
2005-10-28 15:20:00,18.62,18.63,18.55,18.56,10800.0,18.62,18.63,18.55,18.56,10800.0
2005-10-28 15:30:00,18.59,18.59,18.5,18.53,9400.0,18.59,18.59,18.5,18.53,9400.0
2005-10-28 15:40:00,18.56,18.6,18.54,18.59,12100.0,18.56,18.6,18.54,18.59,12100.0
2005-10-28 15:50:00,18.6,18.64,18.59,18.64,48700.0,18.6,18.64,18.59,18.64,48700.0
2005-10-31 09:30:00,18.77,18.8,18.66,18.7,30400.0,18.77,18.8,18.66,18.7,30400.0
2005-10-31 09:40:00,18.69,18.79,18.67,18.71,20800.0,18.69,18.79,18.67,18.71,20800.0
2005-10-31 09:50:00,18.7,18.71,18.7,18.71,11200.0,18.7,18.71,18.7,18.71,11200.0
2005-10-31 10:00:00,18.71,18.75,18.68,18.69,10600.0,18.71,18.75,18.68,18.69,10600.0
2005-10-31 10:10:00,18.68,18.7,18.68,18.7,4900.0,18.68,18.7,18.68,18.7,4900.0
2005-10-31 10:20:00,18.69,18.9,18.69,18.9,39900.0,18.69,18.9,18.69,18.9,39900.0
2005-10-31 10:30:00,18.91,18.99,18.91,18.99,15400.0,18.91,18.99,18.91,18.99,15400.0
2005-10-31 10:40:00,18.99,19.0,18.93,18.95,35500.0,18.99,19.0,18.93,18.95,35500.0
2005-10-31 10:50:00,18.95,18.96,18.94,18.96,18200.0,18.95,18.96,18.94,18.96,18200.0
2005-10-31 11:00:00,18.96,18.99,18.96,18.97,11500.0,18.96,18.99,18.96,18.97,11500.0
2005-10-31 11:10:00,18.97,18.99,18.96,18.96,12700.0,18.97,18.99,18.96,18.96,12700.0
2005-10-31 11:20:00,18.96,18.98,18.95,18.96,20000.0,18.96,18.98,18.95,18.96,20000.0
2005-10-31 11:30:00,18.96,18.97,18.94,18.97,71400.0,18.96,18.97,18.94,18.97,71400.0
2005-10-31 11:40:00,18.95,18.97,18.94,18.97,7700.0,18.95,18.97,18.94,18.97,7700.0
2005-10-31 11:50:00,18.97,18.97,18.95,18.96,11000.0,18.97,18.97,18.95,18.96,11000.0
2005-10-31 12:00:00,18.95,19.0,18.94,18.95,39800.0,18.95,19.0,18.94,18.95,39800.0
2005-10-31 12:10:00,18.95,18.95,18.85,18.86,13000.0,18.95,18.95,18.85,18.86,13000.0
2005-10-31 12:20:00,18.85,18.86,18.83,18.84,7500.0,18.85,18.86,18.83,18.84,7500.0
2005-10-31 12:30:00,18.83,18.85,18.81,18.85,10400.0,18.83,18.85,18.81,18.85,10400.0
2005-10-31 12:40:00,18.86,18.86,18.82,18.84,9200.0,18.86,18.86,18.82,18.84,9200.0
2005-10-31 12:50:00,18.84,18.9,18.84,18.89,8800.0,18.84,18.9,18.84,18.89,8800.0
2005-10-31 13:00:00,18.9,18.9,18.84,18.86,7400.0,18.9,18.9,18.84,18.86,7400.0
2005-10-31 13:10:00,18.85,18.91,18.85,18.9,10600.0,18.85,18.91,18.85,18.9,10600.0
2005-10-31 13:20:00,18.9,18.91,18.88,18.9,8300.0,18.9,18.91,18.88,18.9,8300.0
2005-10-31 13:30:00,18.9,18.93,18.88,18.93,11800.0,18.9,18.93,18.88,18.93,11800.0
2005-10-31 13:40:00,18.93,18.93,18.86,18.88,15000.0,18.93,18.93,18.86,18.88,15000.0
2005-10-31 13:50:00,18.88,18.94,18.88,18.9,8600.0,18.88,18.94,18.88,18.9,8600.0
2005-10-31 14:00:00,18.9,18.93,18.9,18.93,12200.0,18.9,18.93,18.9,18.93,12200.0
2005-10-31 14:10:00,18.92,18.92,18.91,18.91,6300.0,18.92,18.92,18.91,18.91,6300.0
2005-10-31 14:20:00,18.91,18.92,18.89,18.91,10800.0,18.91,18.92,18.89,18.91,10800.0
2005-10-31 14:30:00,18.91,18.93,18.91,18.93,8900.0,18.91,18.93,18.91,18.93,8900.0
2005-10-31 14:40:00,18.92,18.97,18.92,18.95,22400.0,18.92,18.97,18.92,18.95,22400.0
2005-10-31 14:50:00,18.95,18.95,18.94,18.95,6900.0,18.95,18.95,18.94,18.95,6900.0
2005-10-31 15:00:00,18.95,18.95,18.94,18.95,11000.0,18.95,18.95,18.94,18.95,11000.0
2005-10-31 15:10:00,18.95,18.96,18.94,18.96,18500.0,18.95,18.96,18.94,18.96,18500.0
2005-10-31 15:20:00,18.95,18.96,18.94,18.95,33400.0,18.95,18.96,18.94,18.95,33400.0
2005-10-31 15:30:00,18.95,18.97,18.94,18.95,26100.0,18.95,18.97,18.94,18.95,26100.0
2005-10-31 15:40:00,18.95,18.97,18.94,18.95,29400.0,18.95,18.97,18.94,18.95,29400.0
2005-10-31 15:50:00,18.95,18.95,18.93,18.95,53800.0,18.95,18.95,18.93,18.95,53800.0
2005-11-01 09:30:00,18.97,18.98,18.81,18.89,25300.0,18.97,18.98,18.81,18.89,25300.0
2005-11-01 09:40:00,18.89,18.89,18.82,18.82,5300.0,18.89,18.89,18.82,18.82,5300.0
2005-11-01 09:50:00,18.82,18.82,18.73,18.73,9000.0,18.82,18.82,18.73,18.73,9000.0
2005-11-01 10:00:00,18.73,18.79,18.68,18.76,10700.0,18.73,18.79,18.68,18.76,10700.0
2005-11-01 10:10:00,18.76,18.77,18.69,18.71,12700.0,18.76,18.77,18.69,18.71,12700.0
2005-11-01 10:20:00,18.7,18.71,18.7,18.71,10100.0,18.7,18.71,18.7,18.71,10100.0
2005-11-01 10:30:00,18.7,18.71,18.7,18.71,10300.0,18.7,18.71,18.7,18.71,10300.0
2005-11-01 10:40:00,18.71,18.71,18.7,18.7,7900.0,18.71,18.71,18.7,18.7,7900.0
2005-11-01 10:50:00,18.71,18.74,18.7,18.72,6800.0,18.71,18.74,18.7,18.72,6800.0
2005-11-01 11:00:00,18.71,18.75,18.71,18.72,10900.0,18.71,18.75,18.71,18.72,10900.0
2005-11-01 11:10:00,18.71,18.73,18.71,18.73,2400.0,18.71,18.73,18.71,18.73,2400.0
2005-11-01 11:20:00,18.73,18.73,18.72,18.73,4100.0,18.73,18.73,18.72,18.73,4100.0
2005-11-01 11:30:00,18.73,18.76,18.72,18.76,5800.0,18.73,18.76,18.72,18.76,5800.0
2005-11-01 11:40:00,18.76,18.76,18.72,18.73,4700.0,18.76,18.76,18.72,18.73,4700.0
2005-11-01 11:50:00,18.72,18.73,18.72,18.72,4200.0,18.72,18.73,18.72,18.72,4200.0
2005-11-01 12:00:00,18.72,18.76,18.72,18.75,10800.0,18.72,18.76,18.72,18.75,10800.0
2005-11-01 12:10:00,18.76,18.76,18.72,18.72,6800.0,18.76,18.76,18.72,18.72,6800.0
2005-11-01 12:20:00,18.72,18.72,18.7,18.7,4400.0,18.72,18.72,18.7,18.7,4400.0
2005-11-01 12:30:00,18.71,18.71,18.7,18.71,9300.0,18.71,18.71,18.7,18.71,9300.0
2005-11-01 12:40:00,18.7,18.71,18.7,18.71,3600.0,18.7,18.71,18.7,18.71,3600.0
2005-11-01 12:50:00,18.7,18.71,18.7,18.71,5200.0,18.7,18.71,18.7,18.71,5200.0
2005-11-01 13:00:00,18.7,18.71,18.7,18.71,4100.0,18.7,18.71,18.7,18.71,4100.0
2005-11-01 13:10:00,18.7,18.71,18.7,18.71,3600.0,18.7,18.71,18.7,18.71,3600.0
2005-11-01 13:20:00,18.71,18.72,18.7,18.72,5600.0,18.71,18.72,18.7,18.72,5600.0
2005-11-01 13:30:00,18.71,18.72,18.71,18.71,3500.0,18.71,18.72,18.71,18.71,3500.0
2005-11-01 13:40:00,18.72,18.72,18.71,18.71,700.0,18.72,18.72,18.71,18.71,700.0
2005-11-01 13:50:00,18.71,18.72,18.71,18.72,3000.0,18.71,18.72,18.71,18.72,3000.0
2005-11-01 14:00:00,18.72,18.72,18.7,18.71,13400.0,18.72,18.72,18.7,18.71,13400.0
2005-11-01 14:10:00,18.7,18.71,18.67,18.7,18000.0,18.7,18.71,18.67,18.7,18000.0
2005-11-01 14:20:00,18.7,18.78,18.69,18.72,17100.0,18.7,18.78,18.69,18.72,17100.0
2005-11-01 14:30:00,18.74,18.83,18.73,18.78,12500.0,18.74,18.83,18.73,18.78,12500.0
2005-11-01 14:40:00,18.8,18.8,18.74,18.76,7100.0,18.8,18.8,18.74,18.76,7100.0
2005-11-01 14:50:00,18.76,18.76,18.71,18.73,4500.0,18.76,18.76,18.71,18.73,4500.0
2005-11-01 15:00:00,18.72,18.76,18.7,18.71,9700.0,18.72,18.76,18.7,18.71,9700.0
2005-11-01 15:10:00,18.72,18.75,18.71,18.73,5600.0,18.72,18.75,18.71,18.73,5600.0
2005-11-01 15:20:00,18.74,18.77,18.73,18.75,7700.0,18.74,18.77,18.73,18.75,7700.0
2005-11-01 15:30:00,18.75,18.75,18.73,18.73,12800.0,18.75,18.75,18.73,18.73,12800.0
2005-11-01 15:40:00,18.73,18.73,18.71,18.72,11000.0,18.73,18.73,18.71,18.72,11000.0
2005-11-01 15:50:00,18.72,18.75,18.72,18.73,55500.0,18.72,18.75,18.72,18.73,55500.0
2005-11-02 09:30:00,18.67,18.85,18.59,18.65,36100.0,18.67,18.85,18.59,18.65,36100.0
2005-11-02 09:40:00,18.65,18.76,18.65,18.69,15200.0,18.65,18.76,18.65,18.69,15200.0
2005-11-02 09:50:00,18.69,18.74,18.61,18.62,18500.0,18.69,18.74,18.61,18.62,18500.0
2005-11-02 10:00:00,18.64,18.69,18.63,18.68,27900.0,18.64,18.69,18.63,18.68,27900.0
2005-11-02 10:10:00,18.65,18.7,18.61,18.61,15600.0,18.65,18.7,18.61,18.61,15600.0
2005-11-02 10:20:00,18.62,18.65,18.62,18.64,8200.0,18.62,18.65,18.62,18.64,8200.0
2005-11-02 10:30:00,18.65,18.73,18.65,18.69,11600.0,18.65,18.73,18.65,18.69,11600.0
2005-11-02 10:40:00,18.69,18.83,18.69,18.83,12800.0,18.69,18.83,18.69,18.83,12800.0
2005-11-02 10:50:00,18.84,18.84,18.78,18.81,14700.0,18.84,18.84,18.78,18.81,14700.0
2005-11-02 11:00:00,18.81,18.81,18.74,18.75,21400.0,18.81,18.81,18.74,18.75,21400.0
2005-11-02 11:10:00,18.76,18.83,18.76,18.82,17100.0,18.76,18.83,18.76,18.82,17100.0
2005-11-02 11:20:00,18.82,18.84,18.81,18.83,30100.0,18.82,18.84,18.81,18.83,30100.0
2005-11-02 11:30:00,18.82,18.85,18.76,18.78,40600.0,18.82,18.85,18.76,18.78,40600.0
2005-11-02 11:40:00,18.79,18.8,18.78,18.8,9700.0,18.79,18.8,18.78,18.8,9700.0
2005-11-02 11:50:00,18.8,18.8,18.79,18.8,8000.0,18.8,18.8,18.79,18.8,8000.0
2005-11-02 12:00:00,18.8,18.8,18.78,18.78,7400.0,18.8,18.8,18.78,18.78,7400.0
2005-11-02 12:10:00,18.79,18.79,18.76,18.76,7900.0,18.79,18.79,18.76,18.76,7900.0
2005-11-02 12:20:00,18.77,18.79,18.73,18.75,21400.0,18.77,18.79,18.73,18.75,21400.0
2005-11-02 12:30:00,18.75,18.76,18.74,18.76,11200.0,18.75,18.76,18.74,18.76,11200.0
2005-11-02 12:40:00,18.75,18.76,18.74,18.75,16100.0,18.75,18.76,18.74,18.75,16100.0
2005-11-02 12:50:00,18.75,18.79,18.74,18.75,63700.0,18.75,18.79,18.74,18.75,63700.0
2005-11-02 13:00:00,18.75,18.77,18.74,18.75,45100.0,18.75,18.77,18.74,18.75,45100.0
2005-11-02 13:10:00,18.76,18.77,18.74,18.75,18800.0,18.76,18.77,18.74,18.75,18800.0
2005-11-02 13:20:00,18.75,18.76,18.74,18.75,9200.0,18.75,18.76,18.74,18.75,9200.0
2005-11-02 13:30:00,18.75,18.77,18.69,18.7,20300.0,18.75,18.77,18.69,18.7,20300.0
2005-11-02 13:40:00,18.69,18.72,18.69,18.72,14400.0,18.69,18.72,18.69,18.72,14400.0
2005-11-02 13:50:00,18.72,18.72,18.69,18.7,17300.0,18.72,18.72,18.69,18.7,17300.0
2005-11-02 14:00:00,18.7,18.73,18.69,18.69,27700.0,18.7,18.73,18.69,18.69,27700.0
2005-11-02 14:10:00,18.7,18.71,18.69,18.7,8000.0,18.7,18.71,18.69,18.7,8000.0
2005-11-02 14:20:00,18.7,18.72,18.69,18.71,14400.0,18.7,18.72,18.69,18.71,14400.0
2005-11-02 14:30:00,18.72,18.72,18.69,18.71,6400.0,18.72,18.72,18.69,18.71,6400.0
2005-11-02 14:40:00,18.69,18.7,18.65,18.68,19500.0,18.69,18.7,18.65,18.68,19500.0
2005-11-02 14:50:00,18.69,18.69,18.6,18.6,23500.0,18.69,18.69,18.6,18.6,23500.0
2005-11-02 15:00:00,18.6,18.64,18.6,18.64,10100.0,18.6,18.64,18.6,18.64,10100.0
2005-11-02 15:10:00,18.63,18.63,18.58,18.61,48600.0,18.63,18.63,18.58,18.61,48600.0
2005-11-02 15:20:00,18.61,18.69,18.61,18.67,17200.0,18.61,18.69,18.61,18.67,17200.0
2005-11-02 15:30:00,18.67,18.67,18.63,18.66,19100.0,18.67,18.67,18.63,18.66,19100.0
2005-11-02 15:40:00,18.65,18.67,18.63,18.63,24500.0,18.65,18.67,18.63,18.63,24500.0
2005-11-02 15:50:00,18.64,18.69,18.62,18.66,82600.0,18.64,18.69,18.62,18.66,82600.0
2005-11-03 09:30:00,18.8,18.81,18.66,18.66,32000.0,18.8,18.81,18.66,18.66,32000.0
2005-11-03 09:40:00,18.68,18.73,18.59,18.61,14700.0,18.68,18.73,18.59,18.61,14700.0
2005-11-03 09:50:00,18.65,18.72,18.62,18.66,25000.0,18.65,18.72,18.62,18.66,25000.0
2005-11-03 10:00:00,18.66,18.68,18.57,18.67,40000.0,18.66,18.68,18.57,18.67,40000.0
2005-11-03 10:10:00,18.66,18.67,18.58,18.63,31800.0,18.66,18.67,18.58,18.63,31800.0
2005-11-03 10:20:00,18.64,18.64,18.6,18.61,12200.0,18.64,18.64,18.6,18.61,12200.0
2005-11-03 10:30:00,18.6,18.77,18.57,18.7,29200.0,18.6,18.77,18.57,18.7,29200.0
2005-11-03 10:40:00,18.71,18.73,18.63,18.64,28000.0,18.71,18.73,18.63,18.64,28000.0
2005-11-03 10:50:00,18.65,18.69,18.62,18.63,29400.0,18.65,18.69,18.62,18.63,29400.0
2005-11-03 11:00:00,18.63,18.67,18.6,18.65,20000.0,18.63,18.67,18.6,18.65,20000.0
2005-11-03 11:10:00,18.66,18.79,18.66,18.77,11300.0,18.66,18.79,18.66,18.77,11300.0
2005-11-03 11:20:00,18.77,18.78,18.7,18.72,16300.0,18.77,18.78,18.7,18.72,16300.0
2005-11-03 11:30:00,18.72,18.73,18.71,18.71,14100.0,18.72,18.73,18.71,18.71,14100.0
2005-11-03 11:40:00,18.72,18.75,18.69,18.71,16900.0,18.72,18.75,18.69,18.71,16900.0
2005-11-03 11:50:00,18.7,18.72,18.69,18.69,13700.0,18.7,18.72,18.69,18.69,13700.0
2005-11-03 12:00:00,18.69,18.73,18.69,18.7,11600.0,18.69,18.73,18.69,18.7,11600.0
2005-11-03 12:10:00,18.7,18.71,18.69,18.7,12300.0,18.7,18.71,18.69,18.7,12300.0
2005-11-03 12:20:00,18.69,18.7,18.66,18.66,12800.0,18.69,18.7,18.66,18.66,12800.0
2005-11-03 12:30:00,18.66,18.7,18.66,18.68,4300.0,18.66,18.7,18.66,18.68,4300.0
2005-11-03 12:40:00,18.67,18.67,18.63,18.63,12000.0,18.67,18.67,18.63,18.63,12000.0
2005-11-03 12:50:00,18.64,18.64,18.62,18.64,7100.0,18.64,18.64,18.62,18.64,7100.0
2005-11-03 13:00:00,18.63,18.64,18.57,18.59,23800.0,18.63,18.64,18.57,18.59,23800.0
2005-11-03 13:10:00,18.59,18.59,18.55,18.57,12000.0,18.59,18.59,18.55,18.57,12000.0
2005-11-03 13:20:00,18.57,18.61,18.57,18.59,10400.0,18.57,18.61,18.57,18.59,10400.0
2005-11-03 13:30:00,18.59,18.62,18.56,18.56,24900.0,18.59,18.62,18.56,18.56,24900.0
2005-11-03 13:40:00,18.56,18.57,18.54,18.56,20000.0,18.56,18.57,18.54,18.56,20000.0
2005-11-03 13:50:00,18.55,18.55,18.5,18.52,14900.0,18.55,18.55,18.5,18.52,14900.0
2005-11-03 14:00:00,18.53,18.57,18.5,18.51,20700.0,18.53,18.57,18.5,18.51,20700.0
2005-11-03 14:10:00,18.51,18.51,18.48,18.5,13300.0,18.51,18.51,18.48,18.5,13300.0
2005-11-03 14:20:00,18.5,18.5,18.47,18.5,18000.0,18.5,18.5,18.47,18.5,18000.0
2005-11-03 14:30:00,18.5,18.51,18.49,18.5,11000.0,18.5,18.51,18.49,18.5,11000.0
2005-11-03 14:40:00,18.5,18.56,18.48,18.52,26500.0,18.5,18.56,18.48,18.52,26500.0
2005-11-03 14:50:00,18.52,18.57,18.52,18.54,9400.0,18.52,18.57,18.52,18.54,9400.0
2005-11-03 15:00:00,18.54,18.55,18.5,18.54,12400.0,18.54,18.55,18.5,18.54,12400.0
2005-11-03 15:10:00,18.55,18.56,18.5,18.51,19600.0,18.55,18.56,18.5,18.51,19600.0
2005-11-03 15:20:00,18.51,18.59,18.5,18.59,22400.0,18.51,18.59,18.5,18.59,22400.0
2005-11-03 15:30:00,18.59,18.6,18.56,18.57,15000.0,18.59,18.6,18.56,18.57,15000.0
2005-11-03 15:40:00,18.57,18.69,18.56,18.69,27900.0,18.57,18.69,18.56,18.69,27900.0
2005-11-03 15:50:00,18.69,18.69,18.61,18.61,66300.0,18.69,18.69,18.61,18.61,66300.0
2005-11-04 09:30:00,18.6,18.7,18.56,18.6,32900.0,18.6,18.7,18.56,18.6,32900.0
2005-11-04 09:40:00,18.6,18.6,18.53,18.56,29500.0,18.6,18.6,18.53,18.56,29500.0
2005-11-04 09:50:00,18.55,18.59,18.54,18.59,18400.0,18.55,18.59,18.54,18.59,18400.0
2005-11-04 10:00:00,18.59,18.61,18.58,18.59,30900.0,18.59,18.61,18.58,18.59,30900.0
2005-11-04 10:10:00,18.6,18.6,18.51,18.53,17400.0,18.6,18.6,18.51,18.53,17400.0
2005-11-04 10:20:00,18.52,18.57,18.51,18.55,16100.0,18.52,18.57,18.51,18.55,16100.0
2005-11-04 10:30:00,18.55,18.58,18.5,18.51,17300.0,18.55,18.58,18.5,18.51,17300.0
2005-11-04 10:40:00,18.52,18.54,18.49,18.5,18800.0,18.52,18.54,18.49,18.5,18800.0
2005-11-04 10:50:00,18.49,18.55,18.49,18.52,9000.0,18.49,18.55,18.49,18.52,9000.0
2005-11-04 11:00:00,18.53,18.55,18.53,18.53,7300.0,18.53,18.55,18.53,18.53,7300.0
2005-11-04 11:10:00,18.54,18.55,18.53,18.54,10600.0,18.54,18.55,18.53,18.54,10600.0
2005-11-04 11:20:00,18.55,18.56,18.54,18.54,14600.0,18.55,18.56,18.54,18.54,14600.0
2005-11-04 11:30:00,18.55,18.55,18.5,18.5,11000.0,18.55,18.55,18.5,18.5,11000.0
2005-11-04 11:40:00,18.5,18.55,18.49,18.53,16400.0,18.5,18.55,18.49,18.53,16400.0
2005-11-04 11:50:00,18.53,18.54,18.49,18.5,10900.0,18.53,18.54,18.49,18.5,10900.0
2005-11-04 12:00:00,18.51,18.55,18.5,18.55,7100.0,18.51,18.55,18.5,18.55,7100.0
2005-11-04 12:10:00,18.54,18.55,18.54,18.54,3700.0,18.54,18.55,18.54,18.54,3700.0
2005-11-04 12:20:00,18.53,18.56,18.53,18.53,10800.0,18.53,18.56,18.53,18.53,10800.0
2005-11-04 12:30:00,18.54,18.54,18.49,18.5,34500.0,18.54,18.54,18.49,18.5,34500.0
2005-11-04 12:40:00,18.5,18.51,18.49,18.5,8100.0,18.5,18.51,18.49,18.5,8100.0
2005-11-04 12:50:00,18.5,18.51,18.49,18.5,7300.0,18.5,18.51,18.49,18.5,7300.0
2005-11-04 13:00:00,18.5,18.51,18.49,18.5,5500.0,18.5,18.51,18.49,18.5,5500.0
2005-11-04 13:10:00,18.5,18.5,18.49,18.5,6200.0,18.5,18.5,18.49,18.5,6200.0
2005-11-04 13:20:00,18.49,18.5,18.49,18.5,25700.0,18.49,18.5,18.49,18.5,25700.0
2005-11-04 13:30:00,18.5,18.5,18.46,18.47,24100.0,18.5,18.5,18.46,18.47,24100.0
2005-11-04 13:40:00,18.47,18.47,18.45,18.46,4200.0,18.47,18.47,18.45,18.46,4200.0
2005-11-04 13:50:00,18.46,18.48,18.46,18.47,2800.0,18.46,18.48,18.46,18.47,2800.0
2005-11-04 14:00:00,18.47,18.49,18.45,18.48,9000.0,18.47,18.49,18.45,18.48,9000.0
2005-11-04 14:10:00,18.48,18.5,18.48,18.49,5200.0,18.48,18.5,18.48,18.49,5200.0
2005-11-04 14:20:00,18.49,18.5,18.49,18.49,11500.0,18.49,18.5,18.49,18.49,11500.0
2005-11-04 14:30:00,18.5,18.5,18.49,18.49,6900.0,18.5,18.5,18.49,18.49,6900.0
2005-11-04 14:40:00,18.5,18.51,18.48,18.49,26800.0,18.5,18.51,18.48,18.49,26800.0
2005-11-04 14:50:00,18.48,18.52,18.48,18.5,16400.0,18.48,18.52,18.48,18.5,16400.0
2005-11-04 15:00:00,18.51,18.51,18.49,18.5,6300.0,18.51,18.51,18.49,18.5,6300.0
2005-11-04 15:10:00,18.5,18.52,18.5,18.51,20900.0,18.5,18.52,18.5,18.51,20900.0
2005-11-04 15:20:00,18.5,18.51,18.49,18.5,58800.0,18.5,18.51,18.49,18.5,58800.0
2005-11-04 15:30:00,18.5,18.51,18.47,18.48,25300.0,18.5,18.51,18.47,18.48,25300.0
2005-11-04 15:40:00,18.48,18.58,18.48,18.52,26400.0,18.48,18.58,18.48,18.52,26400.0
2005-11-04 15:50:00,18.52,18.55,18.51,18.53,48700.0,18.52,18.55,18.51,18.53,48700.0
2005-11-07 09:30:00,18.47,18.62,18.19,18.54,64600.0,18.47,18.62,18.19,18.54,64600.0
2005-11-07 09:40:00,18.54,18.56,18.46,18.46,12300.0,18.54,18.56,18.46,18.46,12300.0
2005-11-07 09:50:00,18.47,18.5,18.47,18.5,7900.0,18.47,18.5,18.47,18.5,7900.0
2005-11-07 10:00:00,18.5,18.5,18.45,18.48,11400.0,18.5,18.5,18.45,18.48,11400.0
2005-11-07 10:10:00,18.49,18.49,18.39,18.39,14800.0,18.49,18.49,18.39,18.39,14800.0
2005-11-07 10:20:00,18.38,18.4,18.37,18.38,8400.0,18.38,18.4,18.37,18.38,8400.0
2005-11-07 10:30:00,18.38,18.43,18.37,18.37,8300.0,18.38,18.43,18.37,18.37,8300.0
2005-11-07 10:40:00,18.37,18.42,18.36,18.37,10000.0,18.37,18.42,18.36,18.37,10000.0
2005-11-07 10:50:00,18.38,18.38,18.34,18.35,18700.0,18.38,18.38,18.34,18.35,18700.0
2005-11-07 11:00:00,18.35,18.38,18.34,18.36,13800.0,18.35,18.38,18.34,18.36,13800.0
2005-11-07 11:10:00,18.36,18.38,18.33,18.36,18600.0,18.36,18.38,18.33,18.36,18600.0
2005-11-07 11:20:00,18.36,18.36,18.34,18.34,10300.0,18.36,18.36,18.34,18.34,10300.0
2005-11-07 11:30:00,18.35,18.45,18.35,18.45,19800.0,18.35,18.45,18.35,18.45,19800.0
2005-11-07 11:40:00,18.45,18.48,18.45,18.47,10600.0,18.45,18.48,18.45,18.47,10600.0
2005-11-07 11:50:00,18.46,18.47,18.4,18.42,17400.0,18.46,18.47,18.4,18.42,17400.0
2005-11-07 12:00:00,18.41,18.41,18.38,18.4,8700.0,18.41,18.41,18.38,18.4,8700.0
2005-11-07 12:10:00,18.41,18.43,18.4,18.43,5000.0,18.41,18.43,18.4,18.43,5000.0
2005-11-07 12:20:00,18.43,18.5,18.42,18.44,6800.0,18.43,18.5,18.42,18.44,6800.0
2005-11-07 12:30:00,18.44,18.45,18.41,18.41,7200.0,18.44,18.45,18.41,18.41,7200.0
2005-11-07 12:40:00,18.42,18.45,18.41,18.43,8400.0,18.42,18.45,18.41,18.43,8400.0
2005-11-07 12:50:00,18.43,18.45,18.43,18.43,4900.0,18.43,18.45,18.43,18.43,4900.0
2005-11-07 13:00:00,18.43,18.44,18.4,18.41,8100.0,18.43,18.44,18.4,18.41,8100.0
2005-11-07 13:10:00,18.41,18.41,18.38,18.39,9400.0,18.41,18.41,18.38,18.39,9400.0
2005-11-07 13:20:00,18.39,18.4,18.38,18.39,7800.0,18.39,18.4,18.38,18.39,7800.0
2005-11-07 13:30:00,18.39,18.42,18.39,18.42,5600.0,18.39,18.42,18.39,18.42,5600.0
2005-11-07 13:40:00,18.42,18.44,18.41,18.42,20900.0,18.42,18.44,18.41,18.42,20900.0
2005-11-07 13:50:00,18.42,18.46,18.4,18.4,8000.0,18.42,18.46,18.4,18.4,8000.0
2005-11-07 14:00:00,18.39,18.45,18.38,18.44,11500.0,18.39,18.45,18.38,18.44,11500.0
2005-11-07 14:10:00,18.44,18.51,18.43,18.5,15000.0,18.44,18.51,18.43,18.5,15000.0
2005-11-07 14:20:00,18.48,18.5,18.47,18.49,7100.0,18.48,18.5,18.47,18.49,7100.0
2005-11-07 14:30:00,18.48,18.5,18.48,18.5,9900.0,18.48,18.5,18.48,18.5,9900.0
2005-11-07 14:40:00,18.49,18.5,18.47,18.47,10000.0,18.49,18.5,18.47,18.47,10000.0
2005-11-07 14:50:00,18.48,18.5,18.47,18.5,5900.0,18.48,18.5,18.47,18.5,5900.0
2005-11-07 15:00:00,18.5,18.5,18.48,18.5,8500.0,18.5,18.5,18.48,18.5,8500.0
2005-11-07 15:10:00,18.48,18.49,18.42,18.46,11900.0,18.48,18.49,18.42,18.46,11900.0
2005-11-07 15:20:00,18.46,18.47,18.42,18.44,11300.0,18.46,18.47,18.42,18.44,11300.0
2005-11-07 15:30:00,18.43,18.43,18.41,18.42,11200.0,18.43,18.43,18.41,18.42,11200.0
2005-11-07 15:40:00,18.41,18.43,18.4,18.42,25800.0,18.41,18.43,18.4,18.42,25800.0
2005-11-07 15:50:00,18.42,18.44,18.39,18.43,41900.0,18.42,18.44,18.39,18.43,41900.0
2005-11-08 09:30:00,18.44,18.58,18.3,18.46,39500.0,18.44,18.58,18.3,18.46,39500.0
2005-11-08 09:40:00,18.47,18.49,18.42,18.43,9200.0,18.47,18.49,18.42,18.43,9200.0
2005-11-08 09:50:00,18.43,18.45,18.41,18.41,9700.0,18.43,18.45,18.41,18.41,9700.0
2005-11-08 10:00:00,18.41,18.43,18.38,18.38,10400.0,18.41,18.43,18.38,18.38,10400.0
2005-11-08 10:10:00,18.4,18.46,18.38,18.44,9300.0,18.4,18.46,18.38,18.44,9300.0
2005-11-08 10:20:00,18.44,18.46,18.43,18.46,6800.0,18.44,18.46,18.43,18.46,6800.0
2005-11-08 10:30:00,18.46,18.51,18.46,18.51,10300.0,18.46,18.51,18.46,18.51,10300.0
2005-11-08 10:40:00,18.51,18.52,18.46,18.47,10900.0,18.51,18.52,18.46,18.47,10900.0
2005-11-08 10:50:00,18.47,18.47,18.42,18.42,6400.0,18.47,18.47,18.42,18.42,6400.0
2005-11-08 11:00:00,18.43,18.48,18.41,18.47,11400.0,18.43,18.48,18.41,18.47,11400.0
2005-11-08 11:10:00,18.48,18.51,18.45,18.47,12800.0,18.48,18.51,18.45,18.47,12800.0
2005-11-08 11:20:00,18.48,18.56,18.48,18.5,19200.0,18.48,18.56,18.48,18.5,19200.0
2005-11-08 11:30:00,18.48,18.5,18.48,18.5,7700.0,18.48,18.5,18.48,18.5,7700.0
2005-11-08 11:40:00,18.5,18.53,18.48,18.52,15800.0,18.5,18.53,18.48,18.52,15800.0
2005-11-08 11:50:00,18.52,18.56,18.52,18.54,12000.0,18.52,18.56,18.52,18.54,12000.0
2005-11-08 12:00:00,18.55,18.56,18.53,18.53,12900.0,18.55,18.56,18.53,18.53,12900.0
2005-11-08 12:10:00,18.53,18.53,18.48,18.51,8800.0,18.53,18.53,18.48,18.51,8800.0
2005-11-08 12:20:00,18.51,18.52,18.5,18.5,14600.0,18.51,18.52,18.5,18.5,14600.0
2005-11-08 12:30:00,18.5,18.52,18.49,18.49,7700.0,18.5,18.52,18.49,18.49,7700.0
2005-11-08 12:40:00,18.5,18.5,18.42,18.46,12700.0,18.5,18.5,18.42,18.46,12700.0
2005-11-08 12:50:00,18.47,18.51,18.43,18.5,17700.0,18.47,18.51,18.43,18.5,17700.0
2005-11-08 13:00:00,18.51,18.52,18.47,18.49,13800.0,18.51,18.52,18.47,18.49,13800.0
2005-11-08 13:10:00,18.5,18.5,18.47,18.48,11700.0,18.5,18.5,18.47,18.48,11700.0
2005-11-08 13:20:00,18.48,18.52,18.47,18.51,8800.0,18.48,18.52,18.47,18.51,8800.0
2005-11-08 13:30:00,18.51,18.53,18.49,18.49,14400.0,18.51,18.53,18.49,18.49,14400.0
2005-11-08 13:40:00,18.49,18.49,18.46,18.46,4000.0,18.49,18.49,18.46,18.46,4000.0
2005-11-08 13:50:00,18.47,18.47,18.43,18.46,7000.0,18.47,18.47,18.43,18.46,7000.0
2005-11-08 14:00:00,18.47,18.51,18.46,18.49,7100.0,18.47,18.51,18.46,18.49,7100.0
2005-11-08 14:10:00,18.49,18.5,18.47,18.49,5500.0,18.49,18.5,18.47,18.49,5500.0
2005-11-08 14:20:00,18.49,18.51,18.48,18.49,6700.0,18.49,18.51,18.48,18.49,6700.0
2005-11-08 14:30:00,18.49,18.51,18.49,18.5,6000.0,18.49,18.51,18.49,18.5,6000.0
2005-11-08 14:40:00,18.5,18.5,18.49,18.5,7700.0,18.5,18.5,18.49,18.5,7700.0
2005-11-08 14:50:00,18.5,18.5,18.48,18.48,7200.0,18.5,18.5,18.48,18.48,7200.0
2005-11-08 15:00:00,18.48,18.5,18.48,18.49,8200.0,18.48,18.5,18.48,18.49,8200.0
2005-11-08 15:10:00,18.5,18.51,18.48,18.48,21700.0,18.5,18.51,18.48,18.48,21700.0
2005-11-08 15:20:00,18.5,18.55,18.5,18.51,22300.0,18.5,18.55,18.5,18.51,22300.0
2005-11-08 15:30:00,18.51,18.51,18.47,18.48,9300.0,18.51,18.51,18.47,18.48,9300.0
2005-11-08 15:40:00,18.48,18.49,18.45,18.45,12100.0,18.48,18.49,18.45,18.45,12100.0
2005-11-08 15:50:00,18.45,18.48,18.45,18.48,37000.0,18.45,18.48,18.45,18.48,37000.0
2005-11-09 09:30:00,18.53,18.6,18.5,18.53,21400.0,18.53,18.6,18.5,18.53,21400.0
2005-11-09 09:40:00,18.54,18.55,18.43,18.45,9400.0,18.54,18.55,18.43,18.45,9400.0
2005-11-09 09:50:00,18.43,18.47,18.43,18.45,5300.0,18.43,18.47,18.43,18.45,5300.0
2005-11-09 10:00:00,18.46,18.48,18.45,18.46,10500.0,18.46,18.48,18.45,18.46,10500.0
2005-11-09 10:10:00,18.46,18.46,18.43,18.43,6600.0,18.46,18.46,18.43,18.43,6600.0
2005-11-09 10:20:00,18.43,18.45,18.43,18.45,6900.0,18.43,18.45,18.43,18.45,6900.0
2005-11-09 10:30:00,18.45,18.48,18.43,18.47,12800.0,18.45,18.48,18.43,18.47,12800.0
2005-11-09 10:40:00,18.47,18.47,18.37,18.37,11700.0,18.47,18.47,18.37,18.37,11700.0
2005-11-09 10:50:00,18.39,18.39,18.35,18.37,9900.0,18.39,18.39,18.35,18.37,9900.0
2005-11-09 11:00:00,18.36,18.36,18.32,18.36,16600.0,18.36,18.36,18.32,18.36,16600.0
2005-11-09 11:10:00,18.35,18.39,18.35,18.37,14500.0,18.35,18.39,18.35,18.37,14500.0
2005-11-09 11:20:00,18.37,18.4,18.36,18.39,19600.0,18.37,18.4,18.36,18.39,19600.0
2005-11-09 11:30:00,18.39,18.4,18.36,18.4,21800.0,18.39,18.4,18.36,18.4,21800.0
2005-11-09 11:40:00,18.4,18.46,18.38,18.46,7900.0,18.4,18.46,18.38,18.46,7900.0
2005-11-09 11:50:00,18.46,18.5,18.46,18.5,7200.0,18.46,18.5,18.46,18.5,7200.0
2005-11-09 12:00:00,18.51,18.57,18.49,18.56,14100.0,18.51,18.57,18.49,18.56,14100.0
2005-11-09 12:10:00,18.57,18.59,18.55,18.57,15700.0,18.57,18.59,18.55,18.57,15700.0
2005-11-09 12:20:00,18.58,18.62,18.57,18.61,47400.0,18.58,18.62,18.57,18.61,47400.0
2005-11-09 12:30:00,18.6,18.65,18.6,18.65,9100.0,18.6,18.65,18.6,18.65,9100.0
2005-11-09 12:40:00,18.65,18.67,18.59,18.6,20600.0,18.65,18.67,18.59,18.6,20600.0
2005-11-09 12:50:00,18.6,18.61,18.57,18.57,18500.0,18.6,18.61,18.57,18.57,18500.0
2005-11-09 13:00:00,18.57,18.57,18.54,18.55,11500.0,18.57,18.57,18.54,18.55,11500.0
2005-11-09 13:10:00,18.56,18.56,18.53,18.53,18500.0,18.56,18.56,18.53,18.53,18500.0
2005-11-09 13:20:00,18.55,18.55,18.52,18.54,6300.0,18.55,18.55,18.52,18.54,6300.0
2005-11-09 13:30:00,18.53,18.55,18.53,18.55,7800.0,18.53,18.55,18.53,18.55,7800.0
2005-11-09 13:40:00,18.53,18.53,18.51,18.51,15100.0,18.53,18.53,18.51,18.51,15100.0
2005-11-09 13:50:00,18.53,18.53,18.51,18.52,10300.0,18.53,18.53,18.51,18.52,10300.0
2005-11-09 14:00:00,18.52,18.52,18.49,18.51,9000.0,18.52,18.52,18.49,18.51,9000.0
2005-11-09 14:10:00,18.5,18.51,18.49,18.49,8900.0,18.5,18.51,18.49,18.49,8900.0
2005-11-09 14:20:00,18.5,18.5,18.49,18.5,7100.0,18.5,18.5,18.49,18.5,7100.0
2005-11-09 14:30:00,18.5,18.55,18.5,18.55,13500.0,18.5,18.55,18.5,18.55,13500.0
2005-11-09 14:40:00,18.54,18.55,18.48,18.48,9600.0,18.54,18.55,18.48,18.48,9600.0
2005-11-09 14:50:00,18.48,18.5,18.47,18.5,8900.0,18.48,18.5,18.47,18.5,8900.0
2005-11-09 15:00:00,18.5,18.55,18.48,18.55,12500.0,18.5,18.55,18.48,18.55,12500.0
2005-11-09 15:10:00,18.54,18.61,18.53,18.6,15700.0,18.54,18.61,18.53,18.6,15700.0
2005-11-09 15:20:00,18.6,18.6,18.56,18.57,12500.0,18.6,18.6,18.56,18.57,12500.0
2005-11-09 15:30:00,18.57,18.6,18.53,18.54,30100.0,18.57,18.6,18.53,18.54,30100.0
2005-11-09 15:40:00,18.54,18.64,18.52,18.54,66900.0,18.54,18.64,18.52,18.54,66900.0
2005-11-09 15:50:00,18.55,18.55,18.51,18.54,39500.0,18.55,18.55,18.51,18.54,39500.0
2005-11-10 09:30:00,18.58,18.59,18.35,18.44,45800.0,18.58,18.59,18.35,18.44,45800.0
2005-11-10 09:40:00,18.45,18.56,18.41,18.54,15000.0,18.45,18.56,18.41,18.54,15000.0
2005-11-10 09:50:00,18.5,18.56,18.5,18.55,7700.0,18.5,18.56,18.5,18.55,7700.0
2005-11-10 10:00:00,18.54,18.54,18.35,18.35,11800.0,18.54,18.54,18.35,18.35,11800.0
2005-11-10 10:10:00,18.35,18.44,18.34,18.4,11200.0,18.35,18.44,18.34,18.4,11200.0
2005-11-10 10:20:00,18.42,18.45,18.41,18.44,10400.0,18.42,18.45,18.41,18.44,10400.0
2005-11-10 10:30:00,18.44,18.44,18.41,18.44,13200.0,18.44,18.44,18.41,18.44,13200.0
2005-11-10 10:40:00,18.43,18.44,18.37,18.39,12200.0,18.43,18.44,18.37,18.39,12200.0
2005-11-10 10:50:00,18.4,18.49,18.37,18.49,13700.0,18.4,18.49,18.37,18.49,13700.0
2005-11-10 11:00:00,18.49,18.5,18.46,18.49,10300.0,18.49,18.5,18.46,18.49,10300.0
2005-11-10 11:10:00,18.48,18.48,18.43,18.44,8700.0,18.48,18.48,18.43,18.44,8700.0
2005-11-10 11:20:00,18.43,18.46,18.42,18.45,8300.0,18.43,18.46,18.42,18.45,8300.0
2005-11-10 11:30:00,18.46,18.47,18.44,18.44,9300.0,18.46,18.47,18.44,18.44,9300.0
2005-11-10 11:40:00,18.41,18.46,18.41,18.43,6900.0,18.41,18.46,18.41,18.43,6900.0
2005-11-10 11:50:00,18.42,18.48,18.42,18.47,19200.0,18.42,18.48,18.42,18.47,19200.0
2005-11-10 12:00:00,18.46,18.47,18.45,18.47,8000.0,18.46,18.47,18.45,18.47,8000.0
2005-11-10 12:10:00,18.47,18.47,18.43,18.45,8200.0,18.47,18.47,18.43,18.45,8200.0
2005-11-10 12:20:00,18.45,18.48,18.43,18.48,8200.0,18.45,18.48,18.43,18.48,8200.0
2005-11-10 12:30:00,18.5,18.5,18.45,18.47,9100.0,18.5,18.5,18.45,18.47,9100.0
2005-11-10 12:40:00,18.46,18.46,18.42,18.45,7600.0,18.46,18.46,18.42,18.45,7600.0
2005-11-10 12:50:00,18.45,18.46,18.43,18.45,8700.0,18.45,18.46,18.43,18.45,8700.0
2005-11-10 13:00:00,18.46,18.55,18.45,18.53,17900.0,18.46,18.55,18.45,18.53,17900.0
2005-11-10 13:10:00,18.52,18.54,18.5,18.52,11800.0,18.52,18.54,18.5,18.52,11800.0
2005-11-10 13:20:00,18.52,18.52,18.49,18.51,8600.0,18.52,18.52,18.49,18.51,8600.0
2005-11-10 13:30:00,18.52,18.52,18.48,18.5,10000.0,18.52,18.52,18.48,18.5,10000.0
2005-11-10 13:40:00,18.5,18.58,18.5,18.56,19400.0,18.5,18.58,18.5,18.56,19400.0
2005-11-10 13:50:00,18.57,18.63,18.51,18.6,30700.0,18.57,18.63,18.51,18.6,30700.0
2005-11-10 14:00:00,18.61,18.62,18.56,18.58,15900.0,18.61,18.62,18.56,18.58,15900.0
2005-11-10 14:10:00,18.58,18.6,18.51,18.57,18400.0,18.58,18.6,18.51,18.57,18400.0
2005-11-10 14:20:00,18.57,18.64,18.56,18.64,15200.0,18.57,18.64,18.56,18.64,15200.0
2005-11-10 14:30:00,18.64,18.7,18.64,18.7,12500.0,18.64,18.7,18.64,18.7,12500.0
2005-11-10 14:40:00,18.7,18.71,18.63,18.63,15400.0,18.7,18.71,18.63,18.63,15400.0
2005-11-10 14:50:00,18.65,18.69,18.64,18.67,12000.0,18.65,18.69,18.64,18.67,12000.0
2005-11-10 15:00:00,18.66,18.66,18.55,18.58,25400.0,18.66,18.66,18.55,18.58,25400.0
2005-11-10 15:10:00,18.57,18.58,18.57,18.58,7900.0,18.57,18.58,18.57,18.58,7900.0
2005-11-10 15:20:00,18.58,18.58,18.57,18.58,12900.0,18.58,18.58,18.57,18.58,12900.0
2005-11-10 15:30:00,18.57,18.58,18.53,18.55,22700.0,18.57,18.58,18.53,18.55,22700.0
2005-11-10 15:40:00,18.55,18.55,18.52,18.52,21500.0,18.55,18.55,18.52,18.52,21500.0
2005-11-10 15:50:00,18.52,18.6,18.52,18.57,60500.0,18.52,18.6,18.52,18.57,60500.0
2005-11-11 09:30:00,18.54,18.86,18.51,18.85,101200.0,18.54,18.86,18.51,18.85,101200.0
2005-11-11 09:40:00,18.85,18.92,18.8,18.84,91700.0,18.85,18.92,18.8,18.84,91700.0
2005-11-11 09:50:00,18.85,18.86,18.71,18.8,31300.0,18.85,18.86,18.71,18.8,31300.0
2005-11-11 10:00:00,18.79,18.83,18.71,18.71,13200.0,18.79,18.83,18.71,18.71,13200.0
2005-11-11 10:10:00,18.74,18.78,18.69,18.77,19200.0,18.74,18.78,18.69,18.77,19200.0
2005-11-11 10:20:00,18.75,18.77,18.73,18.75,8200.0,18.75,18.77,18.73,18.75,8200.0
2005-11-11 10:30:00,18.73,18.81,18.73,18.81,23600.0,18.73,18.81,18.73,18.81,23600.0
2005-11-11 10:40:00,18.82,18.84,18.81,18.81,10000.0,18.82,18.84,18.81,18.81,10000.0
2005-11-11 10:50:00,18.82,18.88,18.82,18.88,18600.0,18.82,18.88,18.82,18.88,18600.0
2005-11-11 11:00:00,18.88,18.88,18.81,18.85,19800.0,18.88,18.88,18.81,18.85,19800.0
2005-11-11 11:10:00,18.85,18.88,18.85,18.86,6800.0,18.85,18.88,18.85,18.86,6800.0
2005-11-11 11:20:00,18.86,18.9,18.86,18.9,20300.0,18.86,18.9,18.86,18.9,20300.0
2005-11-11 11:30:00,18.9,18.9,18.83,18.83,13900.0,18.9,18.9,18.83,18.83,13900.0
2005-11-11 11:40:00,18.82,18.85,18.75,18.81,23700.0,18.82,18.85,18.75,18.81,23700.0
2005-11-11 11:50:00,18.84,18.87,18.77,18.8,18100.0,18.84,18.87,18.77,18.8,18100.0
2005-11-11 12:00:00,18.8,18.8,18.75,18.77,16600.0,18.8,18.8,18.75,18.77,16600.0
2005-11-11 12:10:00,18.78,18.82,18.78,18.8,17500.0,18.78,18.82,18.78,18.8,17500.0
2005-11-11 12:20:00,18.79,18.87,18.79,18.86,10000.0,18.79,18.87,18.79,18.86,10000.0
2005-11-11 12:30:00,18.87,18.88,18.86,18.87,6300.0,18.87,18.88,18.86,18.87,6300.0
2005-11-11 12:40:00,18.88,18.88,18.87,18.88,2700.0,18.88,18.88,18.87,18.88,2700.0
2005-11-11 12:50:00,18.88,18.88,18.82,18.85,23700.0,18.88,18.88,18.82,18.85,23700.0
2005-11-11 13:00:00,18.87,18.88,18.84,18.84,7400.0,18.87,18.88,18.84,18.84,7400.0
2005-11-11 13:10:00,18.85,18.86,18.83,18.85,8500.0,18.85,18.86,18.83,18.85,8500.0
2005-11-11 13:20:00,18.84,18.88,18.83,18.85,16200.0,18.84,18.88,18.83,18.85,16200.0
2005-11-11 13:30:00,18.86,18.87,18.8,18.8,17200.0,18.86,18.87,18.8,18.8,17200.0
2005-11-11 13:40:00,18.8,18.8,18.78,18.79,9000.0,18.8,18.8,18.78,18.79,9000.0
2005-11-11 13:50:00,18.79,18.8,18.77,18.77,9600.0,18.79,18.8,18.77,18.77,9600.0
2005-11-11 14:00:00,18.78,18.79,18.77,18.77,15300.0,18.78,18.79,18.77,18.77,15300.0
2005-11-11 14:10:00,18.79,18.81,18.77,18.79,13100.0,18.79,18.81,18.77,18.79,13100.0
2005-11-11 14:20:00,18.79,18.79,18.73,18.78,48600.0,18.79,18.79,18.73,18.78,48600.0
2005-11-11 14:30:00,18.77,18.79,18.76,18.77,25200.0,18.77,18.79,18.76,18.77,25200.0
2005-11-11 14:40:00,18.77,18.79,18.76,18.77,10400.0,18.77,18.79,18.76,18.77,10400.0
2005-11-11 14:50:00,18.77,18.79,18.76,18.79,10600.0,18.77,18.79,18.76,18.79,10600.0
2005-11-11 15:00:00,18.8,18.8,18.77,18.78,39800.0,18.8,18.8,18.77,18.78,39800.0
2005-11-11 15:10:00,18.78,18.79,18.7,18.7,20600.0,18.78,18.79,18.7,18.7,20600.0
2005-11-11 15:20:00,18.7,18.75,18.7,18.75,27200.0,18.7,18.75,18.7,18.75,27200.0
2005-11-11 15:30:00,18.75,18.8,18.74,18.8,13100.0,18.75,18.8,18.74,18.8,13100.0
2005-11-11 15:40:00,18.8,18.82,18.79,18.82,20500.0,18.8,18.82,18.79,18.82,20500.0
2005-11-11 15:50:00,18.82,18.82,18.72,18.77,56900.0,18.82,18.82,18.72,18.77,56900.0
2005-11-14 09:30:00,18.77,18.86,18.64,18.65,24300.0,18.77,18.86,18.64,18.65,24300.0
2005-11-14 09:40:00,18.66,18.81,18.66,18.77,18600.0,18.66,18.81,18.66,18.77,18600.0
2005-11-14 09:50:00,18.76,18.84,18.75,18.8,21400.0,18.76,18.84,18.75,18.8,21400.0
2005-11-14 10:00:00,18.81,18.9,18.81,18.88,8000.0,18.81,18.9,18.81,18.88,8000.0
2005-11-14 10:10:00,18.89,18.9,18.88,18.9,20300.0,18.89,18.9,18.88,18.9,20300.0
2005-11-14 10:20:00,18.89,18.9,18.87,18.9,31500.0,18.89,18.9,18.87,18.9,31500.0
2005-11-14 10:30:00,18.89,18.89,18.84,18.87,26900.0,18.89,18.89,18.84,18.87,26900.0
2005-11-14 10:40:00,18.87,18.87,18.82,18.82,7700.0,18.87,18.87,18.82,18.82,7700.0
2005-11-14 10:50:00,18.81,18.88,18.81,18.87,15200.0,18.81,18.88,18.81,18.87,15200.0
2005-11-14 11:00:00,18.86,18.9,18.86,18.89,7500.0,18.86,18.9,18.86,18.89,7500.0
2005-11-14 11:10:00,18.89,18.9,18.88,18.9,17700.0,18.89,18.9,18.88,18.9,17700.0
2005-11-14 11:20:00,18.9,18.95,18.9,18.93,17100.0,18.9,18.95,18.9,18.93,17100.0
2005-11-14 11:30:00,18.93,18.94,18.9,18.91,11900.0,18.93,18.94,18.9,18.91,11900.0
2005-11-14 11:40:00,18.92,18.93,18.9,18.9,13400.0,18.92,18.93,18.9,18.9,13400.0
2005-11-14 11:50:00,18.93,18.93,18.9,18.92,19300.0,18.93,18.93,18.9,18.92,19300.0
2005-11-14 12:00:00,18.93,18.93,18.87,18.9,35600.0,18.93,18.93,18.87,18.9,35600.0
2005-11-14 12:10:00,18.9,18.91,18.88,18.91,13700.0,18.9,18.91,18.88,18.91,13700.0
2005-11-14 12:20:00,18.92,18.93,18.89,18.9,11300.0,18.92,18.93,18.89,18.9,11300.0
2005-11-14 12:30:00,18.9,18.92,18.9,18.92,5900.0,18.9,18.92,18.9,18.92,5900.0
2005-11-14 12:40:00,18.93,18.93,18.92,18.93,4000.0,18.93,18.93,18.92,18.93,4000.0
2005-11-14 12:50:00,18.92,18.93,18.9,18.9,7200.0,18.92,18.93,18.9,18.9,7200.0
2005-11-14 13:00:00,18.91,18.91,18.89,18.89,16400.0,18.91,18.91,18.89,18.89,16400.0
2005-11-14 13:10:00,18.9,18.92,18.89,18.9,21100.0,18.9,18.92,18.89,18.9,21100.0
2005-11-14 13:20:00,18.9,18.9,18.89,18.89,16200.0,18.9,18.9,18.89,18.89,16200.0
2005-11-14 13:30:00,18.89,18.89,18.82,18.84,29600.0,18.89,18.89,18.82,18.84,29600.0
2005-11-14 13:40:00,18.84,18.85,18.84,18.85,7000.0,18.84,18.85,18.84,18.85,7000.0
2005-11-14 13:50:00,18.85,18.85,18.84,18.85,13500.0,18.85,18.85,18.84,18.85,13500.0
2005-11-14 14:00:00,18.86,18.88,18.85,18.87,13700.0,18.86,18.88,18.85,18.87,13700.0
2005-11-14 14:10:00,18.87,18.89,18.86,18.89,20600.0,18.87,18.89,18.86,18.89,20600.0
2005-11-14 14:20:00,18.9,18.9,18.89,18.9,60400.0,18.9,18.9,18.89,18.9,60400.0
2005-11-14 14:30:00,18.9,18.92,18.89,18.9,22000.0,18.9,18.92,18.89,18.9,22000.0
2005-11-14 14:40:00,18.92,18.95,18.91,18.94,19500.0,18.92,18.95,18.91,18.94,19500.0
2005-11-14 14:50:00,18.94,18.95,18.93,18.94,21400.0,18.94,18.95,18.93,18.94,21400.0
2005-11-14 15:00:00,18.94,18.95,18.93,18.94,55100.0,18.94,18.95,18.93,18.94,55100.0
2005-11-14 15:10:00,18.95,18.97,18.94,18.97,27900.0,18.95,18.97,18.94,18.97,27900.0
2005-11-14 15:20:00,18.96,18.97,18.96,18.97,9000.0,18.96,18.97,18.96,18.97,9000.0
2005-11-14 15:30:00,18.97,18.98,18.92,18.98,39000.0,18.97,18.98,18.92,18.98,39000.0
2005-11-14 15:40:00,18.98,19.0,18.96,19.0,47500.0,18.98,19.0,18.96,19.0,47500.0
2005-11-14 15:50:00,19.0,19.01,18.99,19.0,78000.0,19.0,19.01,18.99,19.0,78000.0
2005-11-15 09:30:00,19.04,19.2,18.91,18.97,78400.0,19.04,19.2,18.91,18.97,78400.0
2005-11-15 09:40:00,18.97,18.97,18.78,18.85,28000.0,18.97,18.97,18.78,18.85,28000.0
2005-11-15 09:50:00,18.85,18.89,18.83,18.86,10700.0,18.85,18.89,18.83,18.86,10700.0
2005-11-15 10:00:00,18.86,19.0,18.81,18.98,28100.0,18.86,19.0,18.81,18.98,28100.0
2005-11-15 10:10:00,18.98,19.04,18.98,19.0,24200.0,18.98,19.04,18.98,19.0,24200.0
2005-11-15 10:20:00,19.01,19.04,19.0,19.03,20300.0,19.01,19.04,19.0,19.03,20300.0
2005-11-15 10:30:00,19.01,19.03,19.0,19.0,18000.0,19.01,19.03,19.0,19.0,18000.0
2005-11-15 10:40:00,19.01,19.05,19.01,19.05,30000.0,19.01,19.05,19.01,19.05,30000.0
2005-11-15 10:50:00,19.05,19.11,19.05,19.11,76800.0,19.05,19.11,19.05,19.11,76800.0
2005-11-15 11:00:00,19.1,19.14,19.1,19.13,48300.0,19.1,19.14,19.1,19.13,48300.0
2005-11-15 11:10:00,19.12,19.2,19.1,19.17,49300.0,19.12,19.2,19.1,19.17,49300.0
2005-11-15 11:20:00,19.18,19.21,19.13,19.18,84600.0,19.18,19.21,19.13,19.18,84600.0
2005-11-15 11:30:00,19.17,19.21,19.13,19.18,21000.0,19.17,19.21,19.13,19.18,21000.0
2005-11-15 11:40:00,19.18,19.2,19.14,19.15,19600.0,19.18,19.2,19.14,19.15,19600.0
2005-11-15 11:50:00,19.16,19.21,19.1,19.2,51100.0,19.16,19.21,19.1,19.2,51100.0
2005-11-15 12:00:00,19.21,19.25,19.21,19.22,24000.0,19.21,19.25,19.21,19.22,24000.0
2005-11-15 12:10:00,19.21,19.27,19.2,19.25,31200.0,19.21,19.27,19.2,19.25,31200.0
2005-11-15 12:20:00,19.26,19.29,19.25,19.25,14100.0,19.26,19.29,19.25,19.25,14100.0
2005-11-15 12:30:00,19.26,19.27,19.23,19.25,14200.0,19.26,19.27,19.23,19.25,14200.0
2005-11-15 12:40:00,19.24,19.27,19.24,19.25,19700.0,19.24,19.27,19.24,19.25,19700.0
2005-11-15 12:50:00,19.26,19.27,19.25,19.27,12800.0,19.26,19.27,19.25,19.27,12800.0
2005-11-15 13:00:00,19.27,19.27,19.26,19.26,7900.0,19.27,19.27,19.26,19.26,7900.0
2005-11-15 13:10:00,19.26,19.3,19.26,19.26,23700.0,19.26,19.3,19.26,19.26,23700.0
2005-11-15 13:20:00,19.27,19.3,19.25,19.29,38600.0,19.27,19.3,19.25,19.29,38600.0
2005-11-15 13:30:00,19.3,19.31,19.27,19.29,44500.0,19.3,19.31,19.27,19.29,44500.0
2005-11-15 13:40:00,19.3,19.33,19.26,19.31,132500.0,19.3,19.33,19.26,19.31,132500.0
2005-11-15 13:50:00,19.32,19.33,19.3,19.31,73300.0,19.32,19.33,19.3,19.31,73300.0
2005-11-15 14:00:00,19.31,19.32,19.25,19.28,34700.0,19.31,19.32,19.25,19.28,34700.0
2005-11-15 14:10:00,19.28,19.31,19.2,19.3,91600.0,19.28,19.31,19.2,19.3,91600.0
2005-11-15 14:20:00,19.31,19.33,19.27,19.28,24700.0,19.31,19.33,19.27,19.28,24700.0
2005-11-15 14:30:00,19.29,19.29,19.25,19.28,36200.0,19.29,19.29,19.25,19.28,36200.0
2005-11-15 14:40:00,19.29,19.31,19.27,19.28,21100.0,19.29,19.31,19.27,19.28,21100.0
2005-11-15 14:50:00,19.28,19.28,19.21,19.21,51300.0,19.28,19.28,19.21,19.21,51300.0
2005-11-15 15:00:00,19.21,19.31,19.21,19.3,72900.0,19.21,19.31,19.21,19.3,72900.0
2005-11-15 15:10:00,19.31,19.31,19.28,19.28,13600.0,19.31,19.31,19.28,19.28,13600.0
2005-11-15 15:20:00,19.28,19.3,19.26,19.27,21700.0,19.28,19.3,19.26,19.27,21700.0
2005-11-15 15:30:00,19.27,19.27,19.25,19.27,28700.0,19.27,19.27,19.25,19.27,28700.0
2005-11-15 15:40:00,19.26,19.32,19.26,19.3,148500.0,19.26,19.32,19.26,19.3,148500.0
2005-11-15 15:50:00,19.31,19.31,19.18,19.28,209600.0,19.31,19.31,19.18,19.28,209600.0
2005-11-16 09:30:00,19.3,19.43,19.3,19.43,87200.0,19.3,19.43,19.3,19.43,87200.0
2005-11-16 09:40:00,19.43,19.84,19.43,19.72,215500.0,19.43,19.84,19.43,19.72,215500.0
2005-11-16 09:50:00,19.73,19.78,19.63,19.75,159400.0,19.73,19.78,19.63,19.75,159400.0
2005-11-16 10:00:00,19.74,19.8,19.69,19.74,166300.0,19.74,19.8,19.69,19.74,166300.0
2005-11-16 10:10:00,19.74,19.81,19.66,19.72,445300.0,19.74,19.81,19.66,19.72,445300.0
2005-11-16 10:20:00,19.73,19.77,19.73,19.74,55700.0,19.73,19.77,19.73,19.74,55700.0
2005-11-16 10:30:00,19.74,19.75,19.69,19.72,92300.0,19.74,19.75,19.69,19.72,92300.0
2005-11-16 10:40:00,19.73,19.73,19.68,19.7,29300.0,19.73,19.73,19.68,19.7,29300.0
2005-11-16 10:50:00,19.7,19.78,19.69,19.78,41200.0,19.7,19.78,19.69,19.78,41200.0
2005-11-16 11:00:00,19.79,19.91,19.77,19.82,90600.0,19.79,19.91,19.77,19.82,90600.0
2005-11-16 11:10:00,19.82,19.84,19.78,19.84,36100.0,19.82,19.84,19.78,19.84,36100.0
2005-11-16 11:20:00,19.85,19.86,19.82,19.85,27700.0,19.85,19.86,19.82,19.85,27700.0
2005-11-16 11:30:00,19.85,19.87,19.84,19.85,39300.0,19.85,19.87,19.84,19.85,39300.0
2005-11-16 11:40:00,19.86,19.87,19.85,19.86,44600.0,19.86,19.87,19.85,19.86,44600.0
2005-11-16 11:50:00,19.87,19.9,19.86,19.89,52700.0,19.87,19.9,19.86,19.89,52700.0
2005-11-16 12:00:00,19.89,19.89,19.85,19.89,61200.0,19.89,19.89,19.85,19.89,61200.0
2005-11-16 12:10:00,19.89,19.91,19.87,19.9,33300.0,19.89,19.91,19.87,19.9,33300.0
2005-11-16 12:20:00,19.91,19.91,19.9,19.91,15400.0,19.91,19.91,19.9,19.91,15400.0
2005-11-16 12:30:00,19.9,19.91,19.9,19.91,6600.0,19.9,19.91,19.9,19.91,6600.0
2005-11-16 12:40:00,19.9,19.92,19.9,19.92,21300.0,19.9,19.92,19.9,19.92,21300.0
2005-11-16 12:50:00,19.92,19.93,19.92,19.92,19100.0,19.92,19.93,19.92,19.92,19100.0
2005-11-16 13:00:00,19.92,19.93,19.88,19.91,127300.0,19.92,19.93,19.88,19.91,127300.0
2005-11-16 13:10:00,19.9,19.93,19.89,19.93,111700.0,19.9,19.93,19.89,19.93,111700.0
2005-11-16 13:20:00,19.93,19.99,19.92,19.97,92200.0,19.93,19.99,19.92,19.97,92200.0
2005-11-16 13:30:00,19.96,20.0,19.96,19.99,55600.0,19.96,20.0,19.96,19.99,55600.0
2005-11-16 13:40:00,19.98,20.05,19.98,20.03,92600.0,19.98,20.05,19.98,20.03,92600.0
2005-11-16 13:50:00,20.03,20.03,19.95,19.97,40000.0,20.03,20.03,19.95,19.97,40000.0
2005-11-16 14:00:00,19.97,19.99,19.97,19.99,29200.0,19.97,19.99,19.97,19.99,29200.0
2005-11-16 14:10:00,19.99,20.0,19.97,19.98,9800.0,19.99,20.0,19.97,19.98,9800.0
2005-11-16 14:20:00,19.98,20.0,19.97,19.99,22500.0,19.98,20.0,19.97,19.99,22500.0
2005-11-16 14:30:00,19.99,20.0,19.95,19.95,60800.0,19.99,20.0,19.95,19.95,60800.0
2005-11-16 14:40:00,19.95,19.96,19.94,19.95,13400.0,19.95,19.96,19.94,19.95,13400.0
2005-11-16 14:50:00,19.94,19.96,19.93,19.94,30000.0,19.94,19.96,19.93,19.94,30000.0
2005-11-16 15:00:00,19.94,19.95,19.91,19.91,23700.0,19.94,19.95,19.91,19.91,23700.0
2005-11-16 15:10:00,19.91,19.92,19.87,19.87,31000.0,19.91,19.92,19.87,19.87,31000.0
2005-11-16 15:20:00,19.88,19.9,19.84,19.85,67400.0,19.88,19.9,19.84,19.85,67400.0
2005-11-16 15:30:00,19.85,19.86,19.8,19.8,59300.0,19.85,19.86,19.8,19.8,59300.0
2005-11-16 15:40:00,19.8,19.91,19.8,19.89,99100.0,19.8,19.91,19.8,19.89,99100.0
2005-11-16 15:50:00,19.89,20.0,19.89,19.96,270400.0,19.89,20.0,19.89,19.96,270400.0
2005-11-17 09:30:00,19.77,20.0,19.77,19.8,55900.0,19.77,20.0,19.77,19.8,55900.0
2005-11-17 09:40:00,19.8,19.82,19.73,19.81,55900.0,19.8,19.82,19.73,19.81,55900.0
2005-11-17 09:50:00,19.81,19.81,19.79,19.81,30600.0,19.81,19.81,19.79,19.81,30600.0
2005-11-17 10:00:00,19.81,19.93,19.8,19.93,29500.0,19.81,19.93,19.8,19.93,29500.0
2005-11-17 10:10:00,19.93,19.98,19.83,19.98,23400.0,19.93,19.98,19.83,19.98,23400.0
2005-11-17 10:20:00,19.98,20.04,19.89,19.91,60400.0,19.98,20.04,19.89,19.91,60400.0
2005-11-17 10:30:00,19.91,19.91,19.79,19.8,50700.0,19.91,19.91,19.79,19.8,50700.0
2005-11-17 10:40:00,19.81,19.94,19.81,19.86,24100.0,19.81,19.94,19.81,19.86,24100.0
2005-11-17 10:50:00,19.86,19.92,19.86,19.89,24300.0,19.86,19.92,19.86,19.89,24300.0
2005-11-17 11:00:00,19.88,19.89,19.84,19.89,38500.0,19.88,19.89,19.84,19.89,38500.0
2005-11-17 11:10:00,19.9,19.92,19.89,19.9,18200.0,19.9,19.92,19.89,19.9,18200.0
2005-11-17 11:20:00,19.9,19.92,19.89,19.9,26000.0,19.9,19.92,19.89,19.9,26000.0
2005-11-17 11:30:00,19.9,19.92,19.86,19.89,74300.0,19.9,19.92,19.86,19.89,74300.0
2005-11-17 11:40:00,19.9,19.9,19.85,19.88,30000.0,19.9,19.9,19.85,19.88,30000.0
2005-11-17 11:50:00,19.9,19.9,19.88,19.9,16900.0,19.9,19.9,19.88,19.9,16900.0
2005-11-17 12:00:00,19.9,19.9,19.85,19.87,20200.0,19.9,19.9,19.85,19.87,20200.0
2005-11-17 12:10:00,19.88,19.89,19.85,19.89,20000.0,19.88,19.89,19.85,19.89,20000.0
2005-11-17 12:20:00,19.89,19.95,19.89,19.94,7200.0,19.89,19.95,19.89,19.94,7200.0
2005-11-17 12:30:00,19.94,19.95,19.92,19.92,20400.0,19.94,19.95,19.92,19.92,20400.0
2005-11-17 12:40:00,19.94,19.94,19.89,19.89,12100.0,19.94,19.94,19.89,19.89,12100.0
2005-11-17 12:50:00,19.9,19.91,19.86,19.87,34600.0,19.9,19.91,19.86,19.87,34600.0
2005-11-17 13:00:00,19.87,19.88,19.86,19.87,11600.0,19.87,19.88,19.86,19.87,11600.0
2005-11-17 13:10:00,19.87,19.9,19.85,19.89,47000.0,19.87,19.9,19.85,19.89,47000.0
2005-11-17 13:20:00,19.89,19.9,19.89,19.89,2500.0,19.89,19.9,19.89,19.89,2500.0
2005-11-17 13:30:00,19.89,19.92,19.89,19.9,16500.0,19.89,19.92,19.89,19.9,16500.0
2005-11-17 13:40:00,19.91,19.92,19.88,19.92,45100.0,19.91,19.92,19.88,19.92,45100.0
2005-11-17 13:50:00,19.91,19.95,19.91,19.94,51300.0,19.91,19.95,19.91,19.94,51300.0
2005-11-17 14:00:00,19.93,19.96,19.92,19.94,34900.0,19.93,19.96,19.92,19.94,34900.0
2005-11-17 14:10:00,19.94,19.95,19.87,19.87,17300.0,19.94,19.95,19.87,19.87,17300.0
2005-11-17 14:20:00,19.88,19.91,19.85,19.88,34800.0,19.88,19.91,19.85,19.88,34800.0
2005-11-17 14:30:00,19.85,19.88,19.83,19.85,29100.0,19.85,19.88,19.83,19.85,29100.0
2005-11-17 14:40:00,19.85,19.86,19.81,19.81,13700.0,19.85,19.86,19.81,19.81,13700.0
2005-11-17 14:50:00,19.8,19.8,19.76,19.79,40700.0,19.8,19.8,19.76,19.79,40700.0
2005-11-17 15:00:00,19.79,19.84,19.78,19.8,30700.0,19.79,19.84,19.78,19.8,30700.0
2005-11-17 15:10:00,19.8,19.91,19.8,19.89,21700.0,19.8,19.91,19.8,19.89,21700.0
2005-11-17 15:20:00,19.89,19.93,19.89,19.92,33600.0,19.89,19.93,19.89,19.92,33600.0
2005-11-17 15:30:00,19.92,19.93,19.9,19.91,44500.0,19.92,19.93,19.9,19.91,44500.0
2005-11-17 15:40:00,19.91,19.94,19.9,19.93,148100.0,19.91,19.94,19.9,19.93,148100.0
2005-11-17 15:50:00,19.94,20.03,19.93,20.01,136400.0,19.94,20.03,19.93,20.01,136400.0
2005-11-18 09:30:00,19.95,20.27,19.91,20.25,354000.0,19.95,20.27,19.91,20.25,354000.0
2005-11-18 09:40:00,20.26,20.28,20.22,20.26,110300.0,20.26,20.28,20.22,20.26,110300.0
2005-11-18 09:50:00,20.26,20.32,20.24,20.26,90600.0,20.26,20.32,20.24,20.26,90600.0
2005-11-18 10:00:00,20.26,20.31,20.23,20.25,76100.0,20.26,20.31,20.23,20.25,76100.0
2005-11-18 10:10:00,20.25,20.25,20.14,20.23,66500.0,20.25,20.25,20.14,20.23,66500.0
2005-11-18 10:20:00,20.23,20.29,20.2,20.23,59300.0,20.23,20.29,20.2,20.23,59300.0
2005-11-18 10:30:00,20.25,20.26,20.2,20.24,67000.0,20.25,20.26,20.2,20.24,67000.0
2005-11-18 10:40:00,20.23,20.29,20.21,20.25,31000.0,20.23,20.29,20.21,20.25,31000.0
2005-11-18 10:50:00,20.25,20.3,20.25,20.25,40100.0,20.25,20.3,20.25,20.25,40100.0
2005-11-18 11:00:00,20.26,20.28,20.22,20.28,102600.0,20.26,20.28,20.22,20.28,102600.0
2005-11-18 11:10:00,20.28,20.3,20.28,20.28,51100.0,20.28,20.3,20.28,20.28,51100.0
2005-11-18 11:20:00,20.28,20.3,20.25,20.27,112100.0,20.28,20.3,20.25,20.27,112100.0
2005-11-18 11:30:00,20.25,20.26,20.22,20.25,46200.0,20.25,20.26,20.22,20.25,46200.0
2005-11-18 11:40:00,20.25,20.28,20.24,20.25,16700.0,20.25,20.28,20.24,20.25,16700.0
2005-11-18 11:50:00,20.25,20.25,20.23,20.25,17100.0,20.25,20.25,20.23,20.25,17100.0
2005-11-18 12:00:00,20.25,20.25,20.22,20.23,20300.0,20.25,20.25,20.22,20.23,20300.0
2005-11-18 12:10:00,20.23,20.23,20.14,20.15,28600.0,20.23,20.23,20.14,20.15,28600.0
2005-11-18 12:20:00,20.15,20.15,20.01,20.01,33700.0,20.15,20.15,20.01,20.01,33700.0
2005-11-18 12:30:00,20.0,20.02,19.98,20.0,33800.0,20.0,20.02,19.98,20.0,33800.0
2005-11-18 12:40:00,20.0,20.05,19.99,20.04,13000.0,20.0,20.05,19.99,20.04,13000.0
2005-11-18 12:50:00,20.03,20.04,19.98,19.99,27400.0,20.03,20.04,19.98,19.99,27400.0
2005-11-18 13:00:00,19.99,20.0,19.94,19.96,37900.0,19.99,20.0,19.94,19.96,37900.0
2005-11-18 13:10:00,19.97,19.97,19.94,19.95,23000.0,19.97,19.97,19.94,19.95,23000.0
2005-11-18 13:20:00,19.95,19.98,19.93,19.94,23600.0,19.95,19.98,19.93,19.94,23600.0
2005-11-18 13:30:00,19.93,19.98,19.93,19.98,20000.0,19.93,19.98,19.93,19.98,20000.0
2005-11-18 13:40:00,19.99,20.0,19.97,20.0,14800.0,19.99,20.0,19.97,20.0,14800.0
2005-11-18 13:50:00,20.0,20.0,19.96,19.97,22300.0,20.0,20.0,19.96,19.97,22300.0
2005-11-18 14:00:00,19.96,20.0,19.95,20.0,20200.0,19.96,20.0,19.95,20.0,20200.0
2005-11-18 14:10:00,19.99,20.01,19.97,20.0,35500.0,19.99,20.01,19.97,20.0,35500.0
2005-11-18 14:20:00,20.0,20.0,19.96,19.96,35300.0,20.0,20.0,19.96,19.96,35300.0
2005-11-18 14:30:00,19.97,20.0,19.95,19.95,32100.0,19.97,20.0,19.95,19.95,32100.0
2005-11-18 14:40:00,19.96,19.97,19.86,19.86,69500.0,19.96,19.97,19.86,19.86,69500.0
2005-11-18 14:50:00,19.86,19.87,19.84,19.86,18900.0,19.86,19.87,19.84,19.86,18900.0
2005-11-18 15:00:00,19.86,19.86,19.8,19.84,31100.0,19.86,19.86,19.8,19.84,31100.0
2005-11-18 15:10:00,19.84,19.87,19.81,19.83,47700.0,19.84,19.87,19.81,19.83,47700.0
2005-11-18 15:20:00,19.85,19.87,19.79,19.82,25800.0,19.85,19.87,19.79,19.82,25800.0
2005-11-18 15:30:00,19.8,19.85,19.78,19.8,51500.0,19.8,19.85,19.78,19.8,51500.0
2005-11-18 15:40:00,19.81,19.84,19.78,19.83,41700.0,19.81,19.84,19.78,19.83,41700.0
2005-11-18 15:50:00,19.84,19.85,19.8,19.8,137500.0,19.84,19.85,19.8,19.8,137500.0
2005-11-21 09:30:00,19.88,19.98,19.53,19.59,71800.0,19.88,19.98,19.53,19.59,71800.0
2005-11-21 09:40:00,19.61,19.64,19.54,19.55,31100.0,19.61,19.64,19.54,19.55,31100.0
2005-11-21 09:50:00,19.55,19.74,19.55,19.67,52100.0,19.55,19.74,19.55,19.67,52100.0
2005-11-21 10:00:00,19.67,19.67,19.53,19.57,37800.0,19.67,19.67,19.53,19.57,37800.0
2005-11-21 10:10:00,19.57,19.65,19.55,19.55,35100.0,19.57,19.65,19.55,19.55,35100.0
2005-11-21 10:20:00,19.55,19.67,19.54,19.62,37200.0,19.55,19.67,19.54,19.62,37200.0
2005-11-21 10:30:00,19.62,19.65,19.58,19.6,45400.0,19.62,19.65,19.58,19.6,45400.0
2005-11-21 10:40:00,19.6,19.61,19.57,19.61,18600.0,19.6,19.61,19.57,19.61,18600.0
2005-11-21 10:50:00,19.61,19.78,19.61,19.76,19600.0,19.61,19.78,19.61,19.76,19600.0
2005-11-21 11:00:00,19.76,19.8,19.75,19.79,28600.0,19.76,19.8,19.75,19.79,28600.0
2005-11-21 11:10:00,19.79,19.82,19.78,19.81,16500.0,19.79,19.82,19.78,19.81,16500.0
2005-11-21 11:20:00,19.81,19.88,19.81,19.88,24600.0,19.81,19.88,19.81,19.88,24600.0
2005-11-21 11:30:00,19.86,19.87,19.83,19.84,17800.0,19.86,19.87,19.83,19.84,17800.0
2005-11-21 11:40:00,19.84,19.94,19.83,19.88,29600.0,19.84,19.94,19.83,19.88,29600.0
2005-11-21 11:50:00,19.88,19.91,19.85,19.85,22800.0,19.88,19.91,19.85,19.85,22800.0
2005-11-21 12:00:00,19.85,19.88,19.81,19.82,10900.0,19.85,19.88,19.81,19.82,10900.0
2005-11-21 12:10:00,19.82,19.9,19.8,19.89,17600.0,19.82,19.9,19.8,19.89,17600.0
2005-11-21 12:20:00,19.89,19.9,19.87,19.88,16000.0,19.89,19.9,19.87,19.88,16000.0
2005-11-21 12:30:00,19.87,19.9,19.86,19.9,5400.0,19.87,19.9,19.86,19.9,5400.0
2005-11-21 12:40:00,19.89,19.9,19.89,19.9,16400.0,19.89,19.9,19.89,19.9,16400.0
2005-11-21 12:50:00,19.9,19.92,19.9,19.9,8000.0,19.9,19.92,19.9,19.9,8000.0
2005-11-21 13:00:00,19.9,19.9,19.88,19.89,7100.0,19.9,19.9,19.88,19.89,7100.0
2005-11-21 13:10:00,19.89,19.92,19.89,19.91,5200.0,19.89,19.92,19.89,19.91,5200.0
2005-11-21 13:20:00,19.91,19.92,19.91,19.91,253900.0,19.91,19.92,19.91,19.91,253900.0
2005-11-21 13:30:00,19.91,19.95,19.9,19.95,522100.0,19.91,19.95,19.9,19.95,522100.0
2005-11-21 13:40:00,19.95,20.0,19.95,19.99,537800.0,19.95,20.0,19.95,19.99,537800.0
2005-11-21 13:50:00,19.99,20.02,19.97,19.99,22400.0,19.99,20.02,19.97,19.99,22400.0
2005-11-21 14:00:00,20.0,20.0,19.92,19.94,17100.0,20.0,20.0,19.92,19.94,17100.0
2005-11-21 14:10:00,19.93,19.94,19.91,19.92,4000.0,19.93,19.94,19.91,19.92,4000.0
2005-11-21 14:20:00,19.92,19.99,19.91,19.99,17100.0,19.92,19.99,19.91,19.99,17100.0
2005-11-21 14:30:00,19.99,19.99,19.98,19.98,17600.0,19.99,19.99,19.98,19.98,17600.0
2005-11-21 14:40:00,19.98,20.0,19.97,19.99,9200.0,19.98,20.0,19.97,19.99,9200.0
2005-11-21 14:50:00,20.0,20.0,19.95,19.99,11400.0,20.0,20.0,19.95,19.99,11400.0
2005-11-21 15:00:00,19.99,20.0,19.98,19.99,11100.0,19.99,20.0,19.98,19.99,11100.0
2005-11-21 15:10:00,19.99,19.99,19.97,19.99,8200.0,19.99,19.99,19.97,19.99,8200.0
2005-11-21 15:20:00,19.99,19.99,19.97,19.98,17400.0,19.99,19.99,19.97,19.98,17400.0
2005-11-21 15:30:00,19.98,19.98,19.96,19.97,31500.0,19.98,19.98,19.96,19.97,31500.0
2005-11-21 15:40:00,19.97,19.99,19.94,19.95,112700.0,19.97,19.99,19.94,19.95,112700.0
2005-11-21 15:50:00,19.95,19.97,19.92,19.95,93400.0,19.95,19.97,19.92,19.95,93400.0
2005-11-22 09:30:00,19.96,20.0,19.85,19.9,45700.0,19.96,20.0,19.85,19.9,45700.0
2005-11-22 09:40:00,19.93,20.0,19.91,19.93,52000.0,19.93,20.0,19.91,19.93,52000.0
2005-11-22 09:50:00,19.92,20.05,19.92,20.01,69700.0,19.92,20.05,19.92,20.01,69700.0
2005-11-22 10:00:00,20.02,20.05,19.98,20.04,59700.0,20.02,20.05,19.98,20.04,59700.0
2005-11-22 10:10:00,20.04,20.06,19.95,19.96,44900.0,20.04,20.06,19.95,19.96,44900.0
2005-11-22 10:20:00,19.95,19.99,19.89,19.95,33500.0,19.95,19.99,19.89,19.95,33500.0
2005-11-22 10:30:00,19.95,20.02,19.95,19.96,22300.0,19.95,20.02,19.95,19.96,22300.0
2005-11-22 10:40:00,19.98,20.05,19.98,20.05,49300.0,19.98,20.05,19.98,20.05,49300.0
2005-11-22 10:50:00,20.05,20.05,19.96,20.05,18800.0,20.05,20.05,19.96,20.05,18800.0
2005-11-22 11:00:00,20.05,20.07,19.99,20.05,15300.0,20.05,20.07,19.99,20.05,15300.0
2005-11-22 11:10:00,20.06,20.07,20.02,20.07,29800.0,20.06,20.07,20.02,20.07,29800.0
2005-11-22 11:20:00,20.06,20.07,20.04,20.04,11500.0,20.06,20.07,20.04,20.04,11500.0
2005-11-22 11:30:00,20.05,20.07,20.03,20.05,16900.0,20.05,20.07,20.03,20.05,16900.0
2005-11-22 11:40:00,20.05,20.07,20.03,20.03,7700.0,20.05,20.07,20.03,20.03,7700.0
2005-11-22 11:50:00,20.02,20.03,20.01,20.02,5500.0,20.02,20.03,20.01,20.02,5500.0
2005-11-22 12:00:00,20.02,20.06,20.01,20.05,39900.0,20.02,20.06,20.01,20.05,39900.0
2005-11-22 12:10:00,20.04,20.06,20.0,20.03,58800.0,20.04,20.06,20.0,20.03,58800.0
2005-11-22 12:20:00,20.04,20.04,20.02,20.02,5400.0,20.04,20.04,20.02,20.02,5400.0
2005-11-22 12:30:00,20.03,20.04,20.02,20.03,10200.0,20.03,20.04,20.02,20.03,10200.0
2005-11-22 12:40:00,20.02,20.02,19.99,19.99,13300.0,20.02,20.02,19.99,19.99,13300.0
2005-11-22 12:50:00,20.0,20.01,20.0,20.01,53500.0,20.0,20.01,20.0,20.01,53500.0
2005-11-22 13:00:00,20.01,20.07,20.01,20.06,20900.0,20.01,20.07,20.01,20.06,20900.0
2005-11-22 13:10:00,20.06,20.07,20.05,20.06,10400.0,20.06,20.07,20.05,20.06,10400.0
2005-11-22 13:20:00,20.06,20.07,20.05,20.07,16400.0,20.06,20.07,20.05,20.07,16400.0
2005-11-22 13:30:00,20.07,20.07,20.05,20.07,11600.0,20.07,20.07,20.05,20.07,11600.0
2005-11-22 13:40:00,20.07,20.07,20.06,20.07,1400.0,20.07,20.07,20.06,20.07,1400.0
2005-11-22 13:50:00,20.06,20.07,19.99,19.99,41100.0,20.06,20.07,19.99,19.99,41100.0
2005-11-22 14:00:00,19.99,20.07,19.95,20.06,30100.0,19.99,20.07,19.95,20.06,30100.0
2005-11-22 14:10:00,20.06,20.06,20.01,20.03,17000.0,20.06,20.06,20.01,20.03,17000.0
2005-11-22 14:20:00,20.03,20.06,20.03,20.05,13600.0,20.03,20.06,20.03,20.05,13600.0
2005-11-22 14:30:00,20.05,20.06,20.03,20.06,13400.0,20.05,20.06,20.03,20.06,13400.0
2005-11-22 14:40:00,20.04,20.05,20.03,20.04,22800.0,20.04,20.05,20.03,20.04,22800.0
2005-11-22 14:50:00,20.04,20.1,20.03,20.08,53700.0,20.04,20.1,20.03,20.08,53700.0
2005-11-22 15:00:00,20.09,20.09,20.05,20.05,38800.0,20.09,20.09,20.05,20.05,38800.0
2005-11-22 15:10:00,20.05,20.08,20.05,20.05,29900.0,20.05,20.08,20.05,20.05,29900.0
2005-11-22 15:20:00,20.06,20.06,20.04,20.06,15500.0,20.06,20.06,20.04,20.06,15500.0
2005-11-22 15:30:00,20.06,20.06,20.04,20.06,22000.0,20.06,20.06,20.04,20.06,22000.0
2005-11-22 15:40:00,20.06,20.06,20.04,20.05,12800.0,20.06,20.06,20.04,20.05,12800.0
2005-11-22 15:50:00,20.05,20.06,20.03,20.05,48400.0,20.05,20.06,20.03,20.05,48400.0
2005-11-23 09:30:00,20.0,20.08,19.5,19.88,36500.0,20.0,20.08,19.5,19.88,36500.0
2005-11-23 09:40:00,19.86,19.95,19.72,19.94,45500.0,19.86,19.95,19.72,19.94,45500.0
2005-11-23 09:50:00,19.95,20.0,19.93,19.94,12400.0,19.95,20.0,19.93,19.94,12400.0
2005-11-23 10:00:00,19.94,19.99,19.94,19.98,30000.0,19.94,19.99,19.94,19.98,30000.0
2005-11-23 10:10:00,20.0,20.01,19.96,20.0,24300.0,20.0,20.01,19.96,20.0,24300.0
2005-11-23 10:20:00,20.01,20.04,19.98,20.0,9900.0,20.01,20.04,19.98,20.0,9900.0
2005-11-23 10:30:00,20.0,20.0,19.94,19.95,17700.0,20.0,20.0,19.94,19.95,17700.0
2005-11-23 10:40:00,19.97,19.99,19.95,19.95,18700.0,19.97,19.99,19.95,19.95,18700.0
2005-11-23 10:50:00,19.96,20.01,19.93,19.94,25900.0,19.96,20.01,19.93,19.94,25900.0
2005-11-23 11:00:00,19.94,19.95,19.88,19.89,28500.0,19.94,19.95,19.88,19.89,28500.0
2005-11-23 11:10:00,19.89,19.94,19.87,19.89,45000.0,19.89,19.94,19.87,19.89,45000.0
2005-11-23 11:20:00,19.88,19.96,19.88,19.96,9700.0,19.88,19.96,19.88,19.96,9700.0
2005-11-23 11:30:00,19.96,19.98,19.94,19.97,7900.0,19.96,19.98,19.94,19.97,7900.0
2005-11-23 11:40:00,19.98,20.01,19.98,19.99,5800.0,19.98,20.01,19.98,19.99,5800.0
2005-11-23 11:50:00,19.99,20.01,19.97,19.97,17200.0,19.99,20.01,19.97,19.97,17200.0
2005-11-23 12:00:00,19.98,19.99,19.97,19.98,7600.0,19.98,19.99,19.97,19.98,7600.0
2005-11-23 12:10:00,19.98,19.98,19.97,19.98,4000.0,19.98,19.98,19.97,19.98,4000.0
2005-11-23 12:20:00,19.98,20.02,19.98,20.02,9500.0,19.98,20.02,19.98,20.02,9500.0
2005-11-23 12:30:00,20.04,20.05,20.03,20.05,8300.0,20.04,20.05,20.03,20.05,8300.0
2005-11-23 12:40:00,20.04,20.05,20.03,20.05,11900.0,20.04,20.05,20.03,20.05,11900.0
2005-11-23 12:50:00,20.05,20.05,20.02,20.03,60900.0,20.05,20.05,20.02,20.03,60900.0
2005-11-23 13:00:00,20.05,20.05,20.03,20.03,9400.0,20.05,20.05,20.03,20.03,9400.0
2005-11-23 13:10:00,20.04,20.04,19.97,20.0,34500.0,20.04,20.04,19.97,20.0,34500.0
2005-11-23 13:20:00,19.99,20.0,19.85,20.0,39900.0,19.99,20.0,19.85,20.0,39900.0
2005-11-23 13:30:00,20.0,20.0,19.99,20.0,11000.0,20.0,20.0,19.99,20.0,11000.0
2005-11-23 13:40:00,20.0,20.0,19.99,20.0,3800.0,20.0,20.0,19.99,20.0,3800.0
2005-11-23 13:50:00,20.0,20.01,19.99,20.0,20900.0,20.0,20.01,19.99,20.0,20900.0
2005-11-23 14:00:00,20.01,20.03,19.99,20.0,82400.0,20.01,20.03,19.99,20.0,82400.0
2005-11-23 14:10:00,20.0,20.0,19.99,20.0,61500.0,20.0,20.0,19.99,20.0,61500.0
2005-11-23 14:20:00,20.0,20.02,19.99,20.0,17200.0,20.0,20.02,19.99,20.0,17200.0
2005-11-23 14:30:00,20.0,20.0,19.99,19.99,29400.0,20.0,20.0,19.99,19.99,29400.0
2005-11-23 14:40:00,19.99,20.0,19.97,19.98,19600.0,19.99,20.0,19.97,19.98,19600.0
2005-11-23 14:50:00,19.98,19.99,19.97,19.99,20500.0,19.98,19.99,19.97,19.99,20500.0
2005-11-23 15:00:00,19.99,19.99,19.94,19.94,19000.0,19.99,19.99,19.94,19.94,19000.0
2005-11-23 15:10:00,19.93,19.96,19.92,19.95,13500.0,19.93,19.96,19.92,19.95,13500.0
2005-11-23 15:20:00,19.95,19.99,19.95,19.97,17200.0,19.95,19.99,19.95,19.97,17200.0
2005-11-23 15:30:00,19.97,19.98,19.92,19.94,23700.0,19.97,19.98,19.92,19.94,23700.0
2005-11-23 15:40:00,19.95,19.95,19.85,19.91,30200.0,19.95,19.95,19.85,19.91,30200.0
2005-11-23 15:50:00,19.91,20.0,19.91,19.95,55400.0,19.91,20.0,19.91,19.95,55400.0
2005-11-25 09:30:00,20.02,20.04,19.85,19.85,27200.0,20.02,20.04,19.85,19.85,27200.0
2005-11-25 09:40:00,19.85,20.02,19.52,19.52,30000.0,19.85,20.02,19.52,19.52,30000.0
2005-11-25 09:50:00,19.54,19.69,19.53,19.63,26100.0,19.54,19.69,19.53,19.63,26100.0
2005-11-25 10:00:00,19.63,19.65,19.57,19.65,24800.0,19.63,19.65,19.57,19.65,24800.0
2005-11-25 10:10:00,19.65,19.65,19.61,19.62,21500.0,19.65,19.65,19.61,19.62,21500.0
2005-11-25 10:20:00,19.62,19.64,19.55,19.55,11100.0,19.62,19.64,19.55,19.55,11100.0
2005-11-25 10:30:00,19.55,19.57,19.54,19.56,14800.0,19.55,19.57,19.54,19.56,14800.0
2005-11-25 10:40:00,19.56,19.57,19.54,19.57,14700.0,19.56,19.57,19.54,19.57,14700.0
2005-11-25 10:50:00,19.57,19.6,19.57,19.59,11900.0,19.57,19.6,19.57,19.59,11900.0
2005-11-25 11:00:00,19.59,19.69,19.59,19.69,12000.0,19.59,19.69,19.59,19.69,12000.0
2005-11-25 11:10:00,19.69,19.69,19.67,19.68,9300.0,19.69,19.69,19.67,19.68,9300.0
2005-11-25 11:20:00,19.67,19.69,19.67,19.69,7400.0,19.67,19.69,19.67,19.69,7400.0
2005-11-25 11:30:00,19.69,19.71,19.68,19.71,11600.0,19.69,19.71,19.68,19.71,11600.0
2005-11-25 11:40:00,19.71,19.73,19.71,19.73,10400.0,19.71,19.73,19.71,19.73,10400.0
2005-11-25 11:50:00,19.73,19.75,19.73,19.74,11200.0,19.73,19.75,19.73,19.74,11200.0
2005-11-25 12:00:00,19.75,19.75,19.74,19.74,9900.0,19.75,19.75,19.74,19.74,9900.0
2005-11-25 12:10:00,19.74,19.75,19.73,19.73,6900.0,19.74,19.75,19.73,19.73,6900.0
2005-11-25 12:20:00,19.74,19.74,19.72,19.73,14500.0,19.74,19.74,19.72,19.73,14500.0
2005-11-25 12:30:00,19.73,19.75,19.73,19.74,13800.0,19.73,19.75,19.73,19.74,13800.0
2005-11-25 12:40:00,19.74,19.76,19.74,19.74,14700.0,19.74,19.76,19.74,19.74,14700.0
2005-11-25 12:50:00,19.74,19.74,19.72,19.73,22000.0,19.74,19.74,19.72,19.73,22000.0
2005-11-25 13:00:00,19.73,19.74,19.73,19.74,8800.0,19.73,19.74,19.73,19.74,8800.0
2005-11-25 13:10:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:20:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:30:00,19.74,19.74,19.74,19.74,400.0,19.74,19.74,19.74,19.74,400.0
2005-11-25 13:40:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 13:50:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:00:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:10:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:20:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:30:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:40:00,19.55,19.55,19.55,19.55,200.0,19.55,19.55,19.55,19.55,200.0
2005-11-25 14:50:00,19.55,19.55,19.55,19.55,100.0,19.55,19.55,19.55,19.55,100.0
2005-11-25 15:00:00,19.55,19.55,19.55,19.55,200.0,19.55,19.55,19.55,19.55,200.0
2005-11-25 15:10:00,19.55,19.55,19.55,19.55,200.0,19.55,19.55,19.55,19.55,200.0
2005-11-25 15:20:00,19.55,19.55,19.55,19.55,300.0,19.55,19.55,19.55,19.55,300.0
2005-11-28 09:30:00,19.7,19.75,19.59,19.66,52900.0,19.7,19.75,19.59,19.66,52900.0
2005-11-28 09:40:00,19.68,19.68,19.56,19.58,20100.0,19.68,19.68,19.56,19.58,20100.0
2005-11-28 09:50:00,19.57,19.57,19.34,19.39,34500.0,19.57,19.57,19.34,19.39,34500.0
2005-11-28 10:00:00,19.39,19.52,19.39,19.52,20300.0,19.39,19.52,19.39,19.52,20300.0
2005-11-28 10:10:00,19.53,19.53,19.4,19.42,22100.0,19.53,19.53,19.4,19.42,22100.0
2005-11-28 10:20:00,19.42,19.57,19.3,19.34,34700.0,19.42,19.57,19.3,19.34,34700.0
2005-11-28 10:30:00,19.36,19.42,19.35,19.42,15900.0,19.36,19.42,19.35,19.42,15900.0
2005-11-28 10:40:00,19.41,19.42,19.39,19.39,15900.0,19.41,19.42,19.39,19.39,15900.0
2005-11-28 10:50:00,19.39,19.42,19.37,19.38,18900.0,19.39,19.42,19.37,19.38,18900.0
2005-11-28 11:00:00,19.38,19.39,19.38,19.39,10800.0,19.38,19.39,19.38,19.39,10800.0
2005-11-28 11:10:00,19.39,19.43,19.39,19.43,12200.0,19.39,19.43,19.39,19.43,12200.0
2005-11-28 11:20:00,19.43,19.45,19.42,19.43,14000.0,19.43,19.45,19.42,19.43,14000.0
2005-11-28 11:30:00,19.43,19.45,19.42,19.44,13100.0,19.43,19.45,19.42,19.44,13100.0
2005-11-28 11:40:00,19.44,19.5,19.43,19.5,12600.0,19.44,19.5,19.43,19.5,12600.0
2005-11-28 11:50:00,19.5,19.53,19.44,19.48,55600.0,19.5,19.53,19.44,19.48,55600.0
2005-11-28 12:00:00,19.48,19.54,19.48,19.54,16000.0,19.48,19.54,19.48,19.54,16000.0
2005-11-28 12:10:00,19.55,19.6,19.54,19.56,31400.0,19.55,19.6,19.54,19.56,31400.0
2005-11-28 12:20:00,19.57,19.57,19.5,19.51,7800.0,19.57,19.57,19.5,19.51,7800.0
2005-11-28 12:30:00,19.5,19.54,19.49,19.52,12800.0,19.5,19.54,19.49,19.52,12800.0
2005-11-28 12:40:00,19.52,19.53,19.4,19.41,15800.0,19.52,19.53,19.4,19.41,15800.0
2005-11-28 12:50:00,19.41,19.42,19.37,19.38,20500.0,19.41,19.42,19.37,19.38,20500.0
2005-11-28 13:00:00,19.38,19.4,19.38,19.38,18600.0,19.38,19.4,19.38,19.38,18600.0
2005-11-28 13:10:00,19.38,19.39,19.35,19.39,27700.0,19.38,19.39,19.35,19.39,27700.0
2005-11-28 13:20:00,19.39,19.4,19.38,19.39,25600.0,19.39,19.4,19.38,19.39,25600.0
2005-11-28 13:30:00,19.38,19.39,19.38,19.39,23700.0,19.38,19.39,19.38,19.39,23700.0
2005-11-28 13:40:00,19.39,19.43,19.39,19.43,15600.0,19.39,19.43,19.39,19.43,15600.0
2005-11-28 13:50:00,19.43,19.46,19.43,19.46,10000.0,19.43,19.46,19.43,19.46,10000.0
2005-11-28 14:00:00,19.45,19.48,19.45,19.48,19300.0,19.45,19.48,19.45,19.48,19300.0
2005-11-28 14:10:00,19.48,19.49,19.47,19.47,13100.0,19.48,19.49,19.47,19.47,13100.0
2005-11-28 14:20:00,19.47,19.51,19.47,19.5,8600.0,19.47,19.51,19.47,19.5,8600.0
2005-11-28 14:30:00,19.49,19.56,19.49,19.56,17000.0,19.49,19.56,19.49,19.56,17000.0
2005-11-28 14:40:00,19.55,19.55,19.53,19.55,5400.0,19.55,19.55,19.53,19.55,5400.0
2005-11-28 14:50:00,19.55,19.55,19.54,19.54,6000.0,19.55,19.55,19.54,19.54,6000.0
2005-11-28 15:00:00,19.54,19.54,19.52,19.54,15200.0,19.54,19.54,19.52,19.54,15200.0
2005-11-28 15:10:00,19.54,19.54,19.53,19.53,13100.0,19.54,19.54,19.53,19.53,13100.0
2005-11-28 15:20:00,19.54,19.54,19.44,19.46,17700.0,19.54,19.54,19.44,19.46,17700.0
2005-11-28 15:30:00,19.45,19.46,19.42,19.42,27700.0,19.45,19.46,19.42,19.42,27700.0
2005-11-28 15:40:00,19.43,19.43,19.36,19.36,41700.0,19.43,19.43,19.36,19.36,41700.0
2005-11-28 15:50:00,19.36,19.41,19.35,19.37,70700.0,19.36,19.41,19.35,19.37,70700.0
2005-11-29 09:30:00,19.58,19.58,19.44,19.45,33200.0,19.58,19.58,19.44,19.45,33200.0
2005-11-29 09:40:00,19.42,19.45,19.32,19.34,18600.0,19.42,19.45,19.32,19.34,18600.0
2005-11-29 09:50:00,19.37,19.38,19.26,19.33,41000.0,19.37,19.38,19.26,19.33,41000.0
2005-11-29 10:00:00,19.33,19.41,19.29,19.29,33700.0,19.33,19.41,19.29,19.29,33700.0
2005-11-29 10:10:00,19.31,19.36,19.28,19.35,27900.0,19.31,19.36,19.28,19.35,27900.0
2005-11-29 10:20:00,19.35,19.36,19.3,19.35,11100.0,19.35,19.36,19.3,19.35,11100.0
2005-11-29 10:30:00,19.36,19.37,19.3,19.32,19000.0,19.36,19.37,19.3,19.32,19000.0
2005-11-29 10:40:00,19.32,19.33,19.28,19.28,32900.0,19.32,19.33,19.28,19.28,32900.0
2005-11-29 10:50:00,19.28,19.36,19.28,19.29,13300.0,19.28,19.36,19.28,19.29,13300.0
2005-11-29 11:00:00,19.29,19.32,19.26,19.26,27400.0,19.29,19.32,19.26,19.26,27400.0
2005-11-29 11:10:00,19.26,19.28,19.23,19.28,20900.0,19.26,19.28,19.23,19.28,20900.0
2005-11-29 11:20:00,19.28,19.36,19.27,19.34,23700.0,19.28,19.36,19.27,19.34,23700.0
2005-11-29 11:30:00,19.34,19.38,19.33,19.34,17700.0,19.34,19.38,19.33,19.34,17700.0
2005-11-29 11:40:00,19.35,19.36,19.25,19.28,25600.0,19.35,19.36,19.25,19.28,25600.0
2005-11-29 11:50:00,19.28,19.32,19.27,19.27,13200.0,19.28,19.32,19.27,19.27,13200.0
2005-11-29 12:00:00,19.29,19.3,19.24,19.3,30200.0,19.29,19.3,19.24,19.3,30200.0
2005-11-29 12:10:00,19.31,19.31,19.28,19.28,16000.0,19.31,19.31,19.28,19.28,16000.0
2005-11-29 12:20:00,19.28,19.28,19.26,19.27,10400.0,19.28,19.28,19.26,19.27,10400.0
2005-11-29 12:30:00,19.27,19.29,19.26,19.28,14300.0,19.27,19.29,19.26,19.28,14300.0
2005-11-29 12:40:00,19.28,19.3,19.27,19.3,45400.0,19.28,19.3,19.27,19.3,45400.0
2005-11-29 12:50:00,19.31,19.31,19.23,19.24,21700.0,19.31,19.31,19.23,19.24,21700.0
2005-11-29 13:00:00,19.24,19.26,19.22,19.24,23300.0,19.24,19.26,19.22,19.24,23300.0
2005-11-29 13:10:00,19.24,19.25,19.2,19.23,28800.0,19.24,19.25,19.2,19.23,28800.0
2005-11-29 13:20:00,19.22,19.22,19.19,19.2,18300.0,19.22,19.22,19.19,19.2,18300.0
2005-11-29 13:30:00,19.2,19.2,19.15,19.16,56500.0,19.2,19.2,19.15,19.16,56500.0
2005-11-29 13:40:00,19.15,19.15,19.08,19.13,50600.0,19.15,19.15,19.08,19.13,50600.0
2005-11-29 13:50:00,19.13,19.19,19.13,19.19,25400.0,19.13,19.19,19.13,19.19,25400.0
2005-11-29 14:00:00,19.2,19.25,19.2,19.25,16800.0,19.2,19.25,19.2,19.25,16800.0
2005-11-29 14:10:00,19.25,19.25,19.2,19.2,18700.0,19.25,19.25,19.2,19.2,18700.0
2005-11-29 14:20:00,19.21,19.22,19.2,19.22,11100.0,19.21,19.22,19.2,19.22,11100.0
2005-11-29 14:30:00,19.22,19.25,19.21,19.24,26500.0,19.22,19.25,19.21,19.24,26500.0
2005-11-29 14:40:00,19.24,19.26,19.24,19.24,38000.0,19.24,19.26,19.24,19.24,38000.0
2005-11-29 14:50:00,19.23,19.24,19.22,19.22,18300.0,19.23,19.24,19.22,19.22,18300.0
2005-11-29 15:00:00,19.23,19.23,19.17,19.18,59000.0,19.23,19.23,19.17,19.18,59000.0
2005-11-29 15:10:00,19.19,19.2,19.18,19.2,8000.0,19.19,19.2,19.18,19.2,8000.0
2005-11-29 15:20:00,19.2,19.2,19.19,19.2,28500.0,19.2,19.2,19.19,19.2,28500.0
2005-11-29 15:30:00,19.2,19.23,19.18,19.21,73400.0,19.2,19.23,19.18,19.21,73400.0
2005-11-29 15:40:00,19.22,19.22,19.19,19.2,18600.0,19.22,19.22,19.19,19.2,18600.0
2005-11-29 15:50:00,19.21,19.25,19.2,19.21,42600.0,19.21,19.25,19.2,19.21,42600.0
2005-11-30 09:30:00,19.25,19.35,19.16,19.22,102000.0,19.25,19.35,19.16,19.22,102000.0
2005-11-30 09:40:00,19.21,19.59,19.19,19.46,51400.0,19.21,19.59,19.19,19.46,51400.0
2005-11-30 09:50:00,19.46,19.47,19.2,19.26,48700.0,19.46,19.47,19.2,19.26,48700.0
2005-11-30 10:00:00,19.26,19.26,19.15,19.15,22500.0,19.26,19.26,19.15,19.15,22500.0
2005-11-30 10:10:00,19.15,19.17,19.1,19.16,29300.0,19.15,19.17,19.1,19.16,29300.0
2005-11-30 10:20:00,19.16,19.2,19.15,19.2,13800.0,19.16,19.2,19.15,19.2,13800.0
2005-11-30 10:30:00,19.19,19.35,19.16,19.33,23600.0,19.19,19.35,19.16,19.33,23600.0
2005-11-30 10:40:00,19.31,19.33,19.25,19.25,17600.0,19.31,19.33,19.25,19.25,17600.0
2005-11-30 10:50:00,19.25,19.31,19.25,19.3,17000.0,19.25,19.31,19.25,19.3,17000.0
2005-11-30 11:00:00,19.31,19.42,19.27,19.42,29900.0,19.31,19.42,19.27,19.42,29900.0
2005-11-30 11:10:00,19.41,19.51,19.41,19.42,42300.0,19.41,19.51,19.41,19.42,42300.0
2005-11-30 11:20:00,19.42,19.47,19.37,19.45,39700.0,19.42,19.47,19.37,19.45,39700.0
2005-11-30 11:30:00,19.45,19.51,19.4,19.44,25400.0,19.45,19.51,19.4,19.44,25400.0
2005-11-30 11:40:00,19.44,19.45,19.39,19.4,28000.0,19.44,19.45,19.39,19.4,28000.0
2005-11-30 11:50:00,19.39,19.44,19.35,19.39,27400.0,19.39,19.44,19.35,19.39,27400.0
2005-11-30 12:00:00,19.38,19.39,19.36,19.37,18800.0,19.38,19.39,19.36,19.37,18800.0
2005-11-30 12:10:00,19.38,19.38,19.34,19.35,10900.0,19.38,19.38,19.34,19.35,10900.0
2005-11-30 12:20:00,19.35,19.39,19.3,19.38,29400.0,19.35,19.39,19.3,19.38,29400.0
2005-11-30 12:30:00,19.37,19.46,19.37,19.46,20700.0,19.37,19.46,19.37,19.46,20700.0
2005-11-30 12:40:00,19.47,19.49,19.39,19.41,28000.0,19.47,19.49,19.39,19.41,28000.0
2005-11-30 12:50:00,19.41,19.48,19.41,19.48,18700.0,19.41,19.48,19.41,19.48,18700.0
2005-11-30 13:00:00,19.47,19.47,19.4,19.41,11200.0,19.47,19.47,19.4,19.41,11200.0
2005-11-30 13:10:00,19.4,19.41,19.37,19.37,25100.0,19.4,19.41,19.37,19.37,25100.0
2005-11-30 13:20:00,19.37,19.39,19.34,19.34,22700.0,19.37,19.39,19.34,19.34,22700.0
2005-11-30 13:30:00,19.34,19.38,19.32,19.38,24700.0,19.34,19.38,19.32,19.38,24700.0
2005-11-30 13:40:00,19.4,19.45,19.37,19.41,36500.0,19.4,19.45,19.37,19.41,36500.0
2005-11-30 13:50:00,19.41,19.41,19.29,19.31,34400.0,19.41,19.41,19.29,19.31,34400.0
2005-11-30 14:00:00,19.3,19.42,19.3,19.37,43200.0,19.3,19.42,19.3,19.37,43200.0
2005-11-30 14:10:00,19.37,19.42,19.37,19.4,28700.0,19.37,19.42,19.37,19.4,28700.0
2005-11-30 14:20:00,19.39,19.39,19.32,19.32,12100.0,19.39,19.39,19.32,19.32,12100.0
2005-11-30 14:30:00,19.32,19.4,19.31,19.37,23800.0,19.32,19.4,19.31,19.37,23800.0
2005-11-30 14:40:00,19.37,19.39,19.37,19.38,10700.0,19.37,19.39,19.37,19.38,10700.0
2005-11-30 14:50:00,19.37,19.39,19.37,19.39,23600.0,19.37,19.39,19.37,19.39,23600.0
2005-11-30 15:00:00,19.39,19.4,19.36,19.37,40700.0,19.39,19.4,19.36,19.37,40700.0
2005-11-30 15:10:00,19.37,19.5,19.37,19.44,89900.0,19.37,19.5,19.37,19.44,89900.0
2005-11-30 15:20:00,19.43,19.69,19.4,19.57,121800.0,19.43,19.69,19.4,19.57,121800.0
2005-11-30 15:30:00,19.55,19.55,19.43,19.45,63500.0,19.55,19.55,19.43,19.45,63500.0
2005-11-30 15:40:00,19.46,19.47,19.45,19.47,67400.0,19.46,19.47,19.45,19.47,67400.0
2005-11-30 15:50:00,19.47,19.59,19.43,19.57,182300.0,19.47,19.59,19.43,19.57,182300.0
2005-12-01 09:30:00,20.26,20.8,20.2,20.42,475700.0,20.26,20.8,20.2,20.42,475700.0
2005-12-01 09:40:00,20.41,20.42,20.11,20.14,205500.0,20.41,20.42,20.11,20.14,205500.0
2005-12-01 09:50:00,20.13,20.45,20.13,20.36,117400.0,20.13,20.45,20.13,20.36,117400.0
2005-12-01 10:00:00,20.36,20.44,20.32,20.44,82400.0,20.36,20.44,20.32,20.44,82400.0
2005-12-01 10:10:00,20.44,20.46,20.35,20.4,138400.0,20.44,20.46,20.35,20.4,138400.0
2005-12-01 10:20:00,20.39,20.44,20.29,20.31,84400.0,20.39,20.44,20.29,20.31,84400.0
2005-12-01 10:30:00,20.3,20.35,20.23,20.25,40300.0,20.3,20.35,20.23,20.25,40300.0
2005-12-01 10:40:00,20.23,20.37,20.16,20.34,43900.0,20.23,20.37,20.16,20.34,43900.0
2005-12-01 10:50:00,20.34,20.35,20.32,20.33,20900.0,20.34,20.35,20.32,20.33,20900.0
2005-12-01 11:00:00,20.32,20.36,20.32,20.36,31900.0,20.32,20.36,20.32,20.36,31900.0
2005-12-01 11:10:00,20.37,20.39,20.23,20.25,38700.0,20.37,20.39,20.23,20.25,38700.0
2005-12-01 11:20:00,20.26,20.3,20.26,20.26,16300.0,20.26,20.3,20.26,20.26,16300.0
2005-12-01 11:30:00,20.26,20.28,20.15,20.18,48100.0,20.26,20.28,20.15,20.18,48100.0
2005-12-01 11:40:00,20.18,20.24,20.15,20.23,31200.0,20.18,20.24,20.15,20.23,31200.0
2005-12-01 11:50:00,20.23,20.25,20.2,20.24,20300.0,20.23,20.25,20.2,20.24,20300.0
2005-12-01 12:00:00,20.25,20.25,20.24,20.25,17200.0,20.25,20.25,20.24,20.25,17200.0
2005-12-01 12:10:00,20.25,20.28,20.24,20.28,19200.0,20.25,20.28,20.24,20.28,19200.0
2005-12-01 12:20:00,20.28,20.3,20.28,20.28,22600.0,20.28,20.3,20.28,20.28,22600.0
2005-12-01 12:30:00,20.29,20.3,20.27,20.28,26700.0,20.29,20.3,20.27,20.28,26700.0
2005-12-01 12:40:00,20.27,20.3,20.26,20.29,26600.0,20.27,20.3,20.26,20.29,26600.0
2005-12-01 12:50:00,20.29,20.32,20.29,20.29,31500.0,20.29,20.32,20.29,20.29,31500.0
2005-12-01 13:00:00,20.3,20.32,20.29,20.3,47000.0,20.3,20.32,20.29,20.3,47000.0
2005-12-01 13:10:00,20.3,20.32,20.29,20.3,63100.0,20.3,20.32,20.29,20.3,63100.0
2005-12-01 13:20:00,20.3,20.35,20.29,20.32,60600.0,20.3,20.35,20.29,20.32,60600.0
2005-12-01 13:30:00,20.32,20.35,20.31,20.34,69400.0,20.32,20.35,20.31,20.34,69400.0
2005-12-01 13:40:00,20.34,20.34,20.29,20.29,42500.0,20.34,20.34,20.29,20.29,42500.0
2005-12-01 13:50:00,20.3,20.3,20.29,20.3,33700.0,20.3,20.3,20.29,20.3,33700.0
2005-12-01 14:00:00,20.3,20.31,20.29,20.31,32200.0,20.3,20.31,20.29,20.31,32200.0
2005-12-01 14:10:00,20.31,20.35,20.31,20.34,31500.0,20.31,20.35,20.31,20.34,31500.0
2005-12-01 14:20:00,20.35,20.36,20.34,20.34,35800.0,20.35,20.36,20.34,20.34,35800.0
2005-12-01 14:30:00,20.35,20.38,20.29,20.3,67700.0,20.35,20.38,20.29,20.3,67700.0
2005-12-01 14:40:00,20.3,20.38,20.29,20.37,75200.0,20.3,20.38,20.29,20.37,75200.0
2005-12-01 14:50:00,20.37,20.39,20.37,20.39,36000.0,20.37,20.39,20.37,20.39,36000.0
2005-12-01 15:00:00,20.39,20.44,20.39,20.43,47800.0,20.39,20.44,20.39,20.43,47800.0
2005-12-01 15:10:00,20.43,20.44,20.42,20.44,49200.0,20.43,20.44,20.42,20.44,49200.0
2005-12-01 15:20:00,20.44,20.45,20.41,20.41,69100.0,20.44,20.45,20.41,20.41,69100.0
2005-12-01 15:30:00,20.41,20.42,20.4,20.4,80900.0,20.41,20.42,20.4,20.4,80900.0
2005-12-01 15:40:00,20.4,20.41,20.36,20.37,131900.0,20.4,20.41,20.36,20.37,131900.0
2005-12-01 15:50:00,20.38,20.42,20.33,20.41,142800.0,20.38,20.42,20.33,20.41,142800.0
2005-12-02 09:30:00,20.4,20.5,20.33,20.47,41300.0,20.4,20.5,20.33,20.47,41300.0
2005-12-02 09:40:00,20.46,20.51,20.44,20.49,29000.0,20.46,20.51,20.44,20.49,29000.0
2005-12-02 09:50:00,20.5,20.55,20.41,20.42,37200.0,20.5,20.55,20.41,20.42,37200.0
2005-12-02 10:00:00,20.41,20.7,20.41,20.7,43400.0,20.41,20.7,20.41,20.7,43400.0
2005-12-02 10:10:00,20.71,21.0,20.71,20.9,132300.0,20.71,21.0,20.71,20.9,132300.0
2005-12-02 10:20:00,20.89,20.98,20.89,20.97,51100.0,20.89,20.98,20.89,20.97,51100.0
2005-12-02 10:30:00,20.96,20.99,20.91,20.92,63000.0,20.96,20.99,20.91,20.92,63000.0
2005-12-02 10:40:00,20.91,21.0,20.9,20.91,59100.0,20.91,21.0,20.9,20.91,59100.0
2005-12-02 10:50:00,20.91,20.94,20.9,20.91,26700.0,20.91,20.94,20.9,20.91,26700.0
2005-12-02 11:00:00,20.93,20.93,20.88,20.89,20200.0,20.93,20.93,20.88,20.89,20200.0
2005-12-02 11:10:00,20.89,20.92,20.87,20.91,27900.0,20.89,20.92,20.87,20.91,27900.0
2005-12-02 11:20:00,20.92,20.95,20.91,20.94,19100.0,20.92,20.95,20.91,20.94,19100.0
2005-12-02 11:30:00,20.94,20.96,20.92,20.95,38600.0,20.94,20.96,20.92,20.95,38600.0
2005-12-02 11:40:00,20.96,20.97,20.94,20.95,50800.0,20.96,20.97,20.94,20.95,50800.0
2005-12-02 11:50:00,20.95,20.96,20.94,20.96,59900.0,20.95,20.96,20.94,20.96,59900.0
2005-12-02 12:00:00,20.95,20.96,20.95,20.95,9100.0,20.95,20.96,20.95,20.95,9100.0
2005-12-02 12:10:00,20.96,20.97,20.95,20.95,41500.0,20.96,20.97,20.95,20.95,41500.0
2005-12-02 12:20:00,20.95,20.95,20.92,20.94,17000.0,20.95,20.95,20.92,20.94,17000.0
2005-12-02 12:30:00,20.94,20.94,20.93,20.94,16700.0,20.94,20.94,20.93,20.94,16700.0
2005-12-02 12:40:00,20.94,20.95,20.94,20.95,14400.0,20.94,20.95,20.94,20.95,14400.0
2005-12-02 12:50:00,20.94,20.95,20.93,20.94,28100.0,20.94,20.95,20.93,20.94,28100.0
2005-12-02 13:00:00,20.94,20.95,20.94,20.94,16800.0,20.94,20.95,20.94,20.94,16800.0
2005-12-02 13:10:00,20.95,20.95,20.94,20.94,11300.0,20.95,20.95,20.94,20.94,11300.0
2005-12-02 13:20:00,20.95,20.95,20.94,20.94,12000.0,20.95,20.95,20.94,20.94,12000.0
2005-12-02 13:30:00,20.94,20.95,20.93,20.94,31500.0,20.94,20.95,20.93,20.94,31500.0
2005-12-02 13:40:00,20.94,20.96,20.94,20.95,20400.0,20.94,20.96,20.94,20.95,20400.0
2005-12-02 13:50:00,20.95,20.98,20.95,20.98,32900.0,20.95,20.98,20.95,20.98,32900.0
2005-12-02 14:00:00,20.98,21.0,20.97,21.0,23200.0,20.98,21.0,20.97,21.0,23200.0
2005-12-02 14:10:00,20.99,21.13,20.98,21.08,86100.0,20.99,21.13,20.98,21.08,86100.0
2005-12-02 14:20:00,21.08,21.13,21.05,21.11,43200.0,21.08,21.13,21.05,21.11,43200.0
2005-12-02 14:30:00,21.11,21.11,21.06,21.06,50500.0,21.11,21.11,21.06,21.06,50500.0
2005-12-02 14:40:00,21.06,21.07,21.05,21.06,21100.0,21.06,21.07,21.05,21.06,21100.0
2005-12-02 14:50:00,21.06,21.06,20.99,21.0,63700.0,21.06,21.06,20.99,21.0,63700.0
2005-12-02 15:00:00,21.0,21.03,20.99,21.03,34200.0,21.0,21.03,20.99,21.03,34200.0
2005-12-02 15:10:00,21.03,21.06,21.02,21.04,65600.0,21.03,21.06,21.02,21.04,65600.0
2005-12-02 15:20:00,21.04,21.07,21.04,21.06,65000.0,21.04,21.07,21.04,21.06,65000.0
2005-12-02 15:30:00,21.07,21.07,21.04,21.07,86800.0,21.07,21.07,21.04,21.07,86800.0
2005-12-02 15:40:00,21.07,21.09,21.04,21.05,101000.0,21.07,21.09,21.04,21.05,101000.0
2005-12-02 15:50:00,21.05,21.09,21.03,21.09,328900.0,21.05,21.09,21.03,21.09,328900.0
2005-12-05 09:30:00,20.92,21.06,20.8,20.81,53500.0,20.92,21.06,20.8,20.81,53500.0
2005-12-05 09:40:00,20.81,20.84,20.8,20.82,23500.0,20.81,20.84,20.8,20.82,23500.0
2005-12-05 09:50:00,20.82,20.83,20.75,20.79,30900.0,20.82,20.83,20.75,20.79,30900.0
2005-12-05 10:00:00,20.79,20.83,20.7,20.7,40000.0,20.79,20.83,20.7,20.7,40000.0
2005-12-05 10:10:00,20.7,20.8,20.41,20.45,72400.0,20.7,20.8,20.41,20.45,72400.0
2005-12-05 10:20:00,20.45,20.53,20.45,20.51,31700.0,20.45,20.53,20.45,20.51,31700.0
2005-12-05 10:30:00,20.5,20.53,20.5,20.53,32400.0,20.5,20.53,20.5,20.53,32400.0
2005-12-05 10:40:00,20.52,20.55,20.5,20.55,24600.0,20.52,20.55,20.5,20.55,24600.0
2005-12-05 10:50:00,20.54,20.54,20.49,20.5,24000.0,20.54,20.54,20.49,20.5,24000.0
2005-12-05 11:00:00,20.5,20.5,20.44,20.46,26000.0,20.5,20.5,20.44,20.46,26000.0
2005-12-05 11:10:00,20.47,20.47,20.45,20.46,16600.0,20.47,20.47,20.45,20.46,16600.0
2005-12-05 11:20:00,20.46,20.53,20.46,20.5,63800.0,20.46,20.53,20.46,20.5,63800.0
2005-12-05 11:30:00,20.5,20.56,20.5,20.56,23000.0,20.5,20.56,20.5,20.56,23000.0
2005-12-05 11:40:00,20.56,20.56,20.53,20.54,18800.0,20.56,20.56,20.53,20.54,18800.0
2005-12-05 11:50:00,20.54,20.58,20.54,20.57,15700.0,20.54,20.58,20.54,20.57,15700.0
2005-12-05 12:00:00,20.58,20.58,20.57,20.57,23000.0,20.58,20.58,20.57,20.57,23000.0
2005-12-05 12:10:00,20.57,20.59,20.56,20.58,21300.0,20.57,20.59,20.56,20.58,21300.0
2005-12-05 12:20:00,20.58,20.59,20.58,20.58,11000.0,20.58,20.59,20.58,20.58,11000.0
2005-12-05 12:30:00,20.58,20.61,20.58,20.6,57600.0,20.58,20.61,20.58,20.6,57600.0
2005-12-05 12:40:00,20.6,20.65,20.59,20.61,30600.0,20.6,20.65,20.59,20.61,30600.0
2005-12-05 12:50:00,20.61,20.62,20.6,20.61,19300.0,20.61,20.62,20.6,20.61,19300.0
2005-12-05 13:00:00,20.6,20.65,20.6,20.65,29400.0,20.6,20.65,20.6,20.65,29400.0
2005-12-05 13:10:00,20.65,20.66,20.65,20.65,9000.0,20.65,20.66,20.65,20.65,9000.0
2005-12-05 13:20:00,20.65,20.67,20.65,20.65,20500.0,20.65,20.67,20.65,20.65,20500.0
2005-12-05 13:30:00,20.65,20.65,20.62,20.62,19400.0,20.65,20.65,20.62,20.62,19400.0
2005-12-05 13:40:00,20.63,20.63,20.62,20.63,17300.0,20.63,20.63,20.62,20.63,17300.0
2005-12-05 13:50:00,20.64,20.66,20.63,20.65,20000.0,20.64,20.66,20.63,20.65,20000.0
2005-12-05 14:00:00,20.66,20.69,20.62,20.63,31400.0,20.66,20.69,20.62,20.63,31400.0
2005-12-05 14:10:00,20.63,20.68,20.63,20.67,18100.0,20.63,20.68,20.63,20.67,18100.0
2005-12-05 14:20:00,20.68,20.7,20.67,20.69,18900.0,20.68,20.7,20.67,20.69,18900.0
2005-12-05 14:30:00,20.69,20.75,20.68,20.75,38500.0,20.69,20.75,20.68,20.75,38500.0
2005-12-05 14:40:00,20.75,20.77,20.75,20.76,22700.0,20.75,20.77,20.75,20.76,22700.0
2005-12-05 14:50:00,20.76,20.78,20.72,20.75,30100.0,20.76,20.78,20.72,20.75,30100.0
2005-12-05 15:00:00,20.75,20.76,20.72,20.72,39700.0,20.75,20.76,20.72,20.72,39700.0
2005-12-05 15:10:00,20.72,20.74,20.68,20.69,50600.0,20.72,20.74,20.68,20.69,50600.0
2005-12-05 15:20:00,20.7,20.7,20.64,20.65,27200.0,20.7,20.7,20.64,20.65,27200.0
2005-12-05 15:30:00,20.66,20.76,20.65,20.75,49700.0,20.66,20.76,20.65,20.75,49700.0
2005-12-05 15:40:00,20.76,20.81,20.75,20.81,51300.0,20.76,20.81,20.75,20.81,51300.0
2005-12-05 15:50:00,20.81,20.81,20.76,20.78,123700.0,20.81,20.81,20.76,20.78,123700.0
2005-12-06 09:30:00,20.78,20.99,20.78,20.9,49900.0,20.78,20.99,20.78,20.9,49900.0
2005-12-06 09:40:00,20.9,21.12,20.9,21.1,55700.0,20.9,21.12,20.9,21.1,55700.0
2005-12-06 09:50:00,21.1,21.1,21.0,21.1,24800.0,21.1,21.1,21.0,21.1,24800.0
2005-12-06 10:00:00,21.08,21.19,21.06,21.08,50400.0,21.08,21.19,21.06,21.08,50400.0
2005-12-06 10:10:00,21.08,21.14,21.07,21.09,29100.0,21.08,21.14,21.07,21.09,29100.0
2005-12-06 10:20:00,21.1,21.18,21.09,21.11,28600.0,21.1,21.18,21.09,21.11,28600.0
2005-12-06 10:30:00,21.11,21.11,21.03,21.04,31000.0,21.11,21.11,21.03,21.04,31000.0
2005-12-06 10:40:00,21.04,21.04,20.95,20.96,23900.0,21.04,21.04,20.95,20.96,23900.0
2005-12-06 10:50:00,20.95,20.99,20.87,20.97,21300.0,20.95,20.99,20.87,20.97,21300.0
2005-12-06 11:00:00,20.98,20.98,20.92,20.92,25700.0,20.98,20.98,20.92,20.92,25700.0
2005-12-06 11:10:00,20.91,20.93,20.82,20.84,41900.0,20.91,20.93,20.82,20.84,41900.0
2005-12-06 11:20:00,20.84,20.84,20.81,20.83,13400.0,20.84,20.84,20.81,20.83,13400.0
2005-12-06 11:30:00,20.83,20.88,20.82,20.84,17400.0,20.83,20.88,20.82,20.84,17400.0
2005-12-06 11:40:00,20.84,20.85,20.79,20.82,19200.0,20.84,20.85,20.79,20.82,19200.0
2005-12-06 11:50:00,20.83,20.89,20.82,20.85,16500.0,20.83,20.89,20.82,20.85,16500.0
2005-12-06 12:00:00,20.85,20.91,20.84,20.87,14900.0,20.85,20.91,20.84,20.87,14900.0
2005-12-06 12:10:00,20.88,20.93,20.88,20.9,13700.0,20.88,20.93,20.88,20.9,13700.0
2005-12-06 12:20:00,20.94,20.95,20.91,20.93,11000.0,20.94,20.95,20.91,20.93,11000.0
2005-12-06 12:30:00,20.93,20.96,20.93,20.96,11800.0,20.93,20.96,20.93,20.96,11800.0
2005-12-06 12:40:00,20.96,20.98,20.95,20.98,15400.0,20.96,20.98,20.95,20.98,15400.0
2005-12-06 12:50:00,20.98,20.98,20.95,20.97,13300.0,20.98,20.98,20.95,20.97,13300.0
2005-12-06 13:00:00,20.97,20.98,20.95,20.95,10700.0,20.97,20.98,20.95,20.95,10700.0
2005-12-06 13:10:00,20.95,20.99,20.94,20.98,13500.0,20.95,20.99,20.94,20.98,13500.0
2005-12-06 13:20:00,20.98,20.99,20.93,20.96,16200.0,20.98,20.99,20.93,20.96,16200.0
2005-12-06 13:30:00,20.94,20.98,20.94,20.96,16600.0,20.94,20.98,20.94,20.96,16600.0
2005-12-06 13:40:00,20.96,20.97,20.94,20.97,16900.0,20.96,20.97,20.94,20.97,16900.0
2005-12-06 13:50:00,20.96,20.96,20.91,20.92,10600.0,20.96,20.96,20.91,20.92,10600.0
2005-12-06 14:00:00,20.91,20.92,20.91,20.91,18200.0,20.91,20.92,20.91,20.91,18200.0
2005-12-06 14:10:00,20.91,20.92,20.91,20.92,13900.0,20.91,20.92,20.91,20.92,13900.0
2005-12-06 14:20:00,20.91,20.91,20.88,20.89,11100.0,20.91,20.91,20.88,20.89,11100.0
2005-12-06 14:30:00,20.89,20.9,20.88,20.89,14200.0,20.89,20.9,20.88,20.89,14200.0
2005-12-06 14:40:00,20.89,20.92,20.89,20.91,12000.0,20.89,20.92,20.89,20.91,12000.0
2005-12-06 14:50:00,20.91,20.91,20.79,20.85,72700.0,20.91,20.91,20.79,20.85,72700.0
2005-12-06 15:00:00,20.84,20.86,20.74,20.76,53200.0,20.84,20.86,20.74,20.76,53200.0
2005-12-06 15:10:00,20.76,20.82,20.69,20.73,183600.0,20.76,20.82,20.69,20.73,183600.0
2005-12-06 15:20:00,20.73,20.74,20.7,20.71,94200.0,20.73,20.74,20.7,20.71,94200.0
2005-12-06 15:30:00,20.72,20.75,20.7,20.72,157100.0,20.72,20.75,20.7,20.72,157100.0
2005-12-06 15:40:00,20.72,20.74,20.69,20.73,32800.0,20.72,20.74,20.69,20.73,32800.0
2005-12-06 15:50:00,20.73,20.76,20.72,20.72,48300.0,20.73,20.76,20.72,20.72,48300.0
2005-12-07 09:30:00,20.75,20.9,20.69,20.89,35200.0,20.75,20.9,20.69,20.89,35200.0
2005-12-07 09:40:00,20.9,20.92,20.75,20.79,32900.0,20.9,20.92,20.75,20.79,32900.0
2005-12-07 09:50:00,20.78,20.88,20.78,20.83,24700.0,20.78,20.88,20.78,20.83,24700.0
2005-12-07 10:00:00,20.83,20.92,20.82,20.84,30400.0,20.83,20.92,20.82,20.84,30400.0
2005-12-07 10:10:00,20.83,20.84,20.67,20.68,40300.0,20.83,20.84,20.67,20.68,40300.0
2005-12-07 10:20:00,20.68,20.7,20.58,20.66,20900.0,20.68,20.7,20.58,20.66,20900.0
2005-12-07 10:30:00,20.66,20.78,20.66,20.7,29200.0,20.66,20.78,20.66,20.7,29200.0
2005-12-07 10:40:00,20.71,20.71,20.57,20.64,27400.0,20.71,20.71,20.57,20.64,27400.0
2005-12-07 10:50:00,20.63,20.64,20.5,20.5,20400.0,20.63,20.64,20.5,20.5,20400.0
2005-12-07 11:00:00,20.51,20.65,20.5,20.62,23700.0,20.51,20.65,20.5,20.62,23700.0
2005-12-07 11:10:00,20.62,20.65,20.58,20.64,19800.0,20.62,20.65,20.58,20.64,19800.0
2005-12-07 11:20:00,20.64,20.65,20.6,20.6,12000.0,20.64,20.65,20.6,20.6,12000.0
2005-12-07 11:30:00,20.6,20.67,20.57,20.67,22700.0,20.6,20.67,20.57,20.67,22700.0
2005-12-07 11:40:00,20.68,20.68,20.63,20.64,11800.0,20.68,20.68,20.63,20.64,11800.0
2005-12-07 11:50:00,20.64,20.73,20.64,20.67,16200.0,20.64,20.73,20.64,20.67,16200.0
2005-12-07 12:00:00,20.67,20.68,20.65,20.67,12100.0,20.67,20.68,20.65,20.67,12100.0
2005-12-07 12:10:00,20.69,20.7,20.66,20.69,12200.0,20.69,20.7,20.66,20.69,12200.0
2005-12-07 12:20:00,20.69,20.74,20.67,20.71,15500.0,20.69,20.74,20.67,20.71,15500.0
2005-12-07 12:30:00,20.7,20.71,20.67,20.67,10700.0,20.7,20.71,20.67,20.67,10700.0
2005-12-07 12:40:00,20.67,20.71,20.67,20.7,12100.0,20.67,20.71,20.67,20.7,12100.0
2005-12-07 12:50:00,20.7,20.73,20.7,20.71,15100.0,20.7,20.73,20.7,20.71,15100.0
2005-12-07 13:00:00,20.72,20.73,20.7,20.7,7100.0,20.72,20.73,20.7,20.7,7100.0
2005-12-07 13:10:00,20.7,20.77,20.7,20.77,19400.0,20.7,20.77,20.7,20.77,19400.0
2005-12-07 13:20:00,20.78,20.78,20.69,20.7,15600.0,20.78,20.78,20.69,20.7,15600.0
2005-12-07 13:30:00,20.7,20.77,20.68,20.72,31600.0,20.7,20.77,20.68,20.72,31600.0
2005-12-07 13:40:00,20.72,20.77,20.72,20.75,16600.0,20.72,20.77,20.72,20.75,16600.0
2005-12-07 13:50:00,20.76,20.77,20.66,20.67,25600.0,20.76,20.77,20.66,20.67,25600.0
2005-12-07 14:00:00,20.66,20.67,20.65,20.67,19900.0,20.66,20.67,20.65,20.67,19900.0
2005-12-07 14:10:00,20.67,20.68,20.66,20.66,9100.0,20.67,20.68,20.66,20.66,9100.0
2005-12-07 14:20:00,20.68,20.68,20.65,20.65,19300.0,20.68,20.68,20.65,20.65,19300.0
2005-12-07 14:30:00,20.65,20.69,20.6,20.69,21600.0,20.65,20.69,20.6,20.69,21600.0
2005-12-07 14:40:00,20.69,20.71,20.69,20.71,15200.0,20.69,20.71,20.69,20.71,15200.0
2005-12-07 14:50:00,20.71,20.71,20.62,20.64,21300.0,20.71,20.71,20.62,20.64,21300.0
2005-12-07 15:00:00,20.62,20.69,20.61,20.69,27800.0,20.62,20.69,20.61,20.69,27800.0
2005-12-07 15:10:00,20.69,20.69,20.67,20.67,18400.0,20.69,20.69,20.67,20.67,18400.0
2005-12-07 15:20:00,20.68,20.72,20.67,20.68,27500.0,20.68,20.72,20.67,20.68,27500.0
2005-12-07 15:30:00,20.69,20.7,20.68,20.69,42200.0,20.69,20.7,20.68,20.69,42200.0
2005-12-07 15:40:00,20.7,20.73,20.7,20.72,55200.0,20.7,20.73,20.7,20.72,55200.0
2005-12-07 15:50:00,20.73,20.73,20.68,20.68,56700.0,20.73,20.73,20.68,20.68,56700.0
2005-12-08 09:30:00,20.77,20.94,20.64,20.8,34100.0,20.77,20.94,20.64,20.8,34100.0
2005-12-08 09:40:00,20.8,20.9,20.79,20.82,31500.0,20.8,20.9,20.79,20.82,31500.0
2005-12-08 09:50:00,20.83,20.83,20.56,20.56,35500.0,20.83,20.83,20.56,20.56,35500.0
2005-12-08 10:00:00,20.55,20.56,20.42,20.5,33200.0,20.55,20.56,20.42,20.5,33200.0
2005-12-08 10:10:00,20.51,20.71,20.51,20.67,35300.0,20.51,20.71,20.51,20.67,35300.0
2005-12-08 10:20:00,20.68,20.72,20.67,20.71,18400.0,20.68,20.72,20.67,20.71,18400.0
2005-12-08 10:30:00,20.7,20.71,20.58,20.58,20800.0,20.7,20.71,20.58,20.58,20800.0
2005-12-08 10:40:00,20.58,20.69,20.57,20.67,20500.0,20.58,20.69,20.57,20.67,20500.0
2005-12-08 10:50:00,20.68,20.72,20.63,20.69,18900.0,20.68,20.72,20.63,20.69,18900.0
2005-12-08 11:00:00,20.69,20.71,20.66,20.68,21800.0,20.69,20.71,20.66,20.68,21800.0
2005-12-08 11:10:00,20.68,20.69,20.62,20.66,12800.0,20.68,20.69,20.62,20.66,12800.0
2005-12-08 11:20:00,20.66,20.69,20.65,20.67,10500.0,20.66,20.69,20.65,20.67,10500.0
2005-12-08 11:30:00,20.67,20.73,20.67,20.7,12600.0,20.67,20.73,20.67,20.7,12600.0
2005-12-08 11:40:00,20.7,20.71,20.64,20.66,18900.0,20.7,20.71,20.64,20.66,18900.0
2005-12-08 11:50:00,20.66,20.66,20.56,20.64,13400.0,20.66,20.66,20.56,20.64,13400.0
2005-12-08 12:00:00,20.66,20.72,20.63,20.65,13600.0,20.66,20.72,20.63,20.65,13600.0
2005-12-08 12:10:00,20.65,20.69,20.64,20.64,6400.0,20.65,20.69,20.64,20.64,6400.0
2005-12-08 12:20:00,20.64,20.69,20.63,20.63,8400.0,20.64,20.69,20.63,20.63,8400.0
2005-12-08 12:30:00,20.62,20.65,20.6,20.62,18700.0,20.62,20.65,20.6,20.62,18700.0
2005-12-08 12:40:00,20.61,20.61,20.52,20.56,14100.0,20.61,20.61,20.52,20.56,14100.0
2005-12-08 12:50:00,20.57,20.57,20.54,20.54,9900.0,20.57,20.57,20.54,20.54,9900.0
2005-12-08 13:00:00,20.53,20.54,20.44,20.45,15000.0,20.53,20.54,20.44,20.45,15000.0
2005-12-08 13:10:00,20.45,20.46,20.4,20.41,15300.0,20.45,20.46,20.4,20.41,15300.0
2005-12-08 13:20:00,20.42,20.46,20.42,20.46,12900.0,20.42,20.46,20.42,20.46,12900.0
2005-12-08 13:30:00,20.46,20.51,20.45,20.46,22800.0,20.46,20.51,20.45,20.46,22800.0
2005-12-08 13:40:00,20.46,20.46,20.43,20.43,12100.0,20.46,20.46,20.43,20.43,12100.0
2005-12-08 13:50:00,20.43,20.45,20.39,20.45,19200.0,20.43,20.45,20.39,20.45,19200.0
2005-12-08 14:00:00,20.45,20.46,20.43,20.44,8400.0,20.45,20.46,20.43,20.44,8400.0
2005-12-08 14:10:00,20.45,20.45,20.3,20.31,28300.0,20.45,20.45,20.3,20.31,28300.0
2005-12-08 14:20:00,20.31,20.34,20.29,20.34,21300.0,20.31,20.34,20.29,20.34,21300.0
2005-12-08 14:30:00,20.34,20.34,20.24,20.34,29200.0,20.34,20.34,20.24,20.34,29200.0
2005-12-08 14:40:00,20.34,20.34,20.31,20.33,16800.0,20.34,20.34,20.31,20.33,16800.0
2005-12-08 14:50:00,20.33,20.33,20.24,20.26,17200.0,20.33,20.33,20.24,20.26,17200.0
2005-12-08 15:00:00,20.26,20.35,20.26,20.34,26000.0,20.26,20.35,20.26,20.34,26000.0
2005-12-08 15:10:00,20.34,20.38,20.29,20.38,32100.0,20.34,20.38,20.29,20.38,32100.0
2005-12-08 15:20:00,20.37,20.38,20.35,20.36,21400.0,20.37,20.38,20.35,20.36,21400.0
2005-12-08 15:30:00,20.36,20.44,20.36,20.38,42200.0,20.36,20.44,20.36,20.38,42200.0
2005-12-08 15:40:00,20.38,20.41,20.35,20.36,34700.0,20.38,20.41,20.35,20.36,34700.0
2005-12-08 15:50:00,20.35,20.39,20.34,20.38,50500.0,20.35,20.39,20.34,20.38,50500.0
2005-12-09 09:30:00,20.41,20.6,20.3,20.54,49100.0,20.41,20.6,20.3,20.54,49100.0
2005-12-09 09:40:00,20.56,20.59,20.5,20.57,21400.0,20.56,20.59,20.5,20.57,21400.0
2005-12-09 09:50:00,20.57,20.59,20.5,20.54,15400.0,20.57,20.59,20.5,20.54,15400.0
2005-12-09 10:00:00,20.55,20.62,20.54,20.54,18200.0,20.55,20.62,20.54,20.54,18200.0
2005-12-09 10:10:00,20.57,20.62,20.46,20.47,20500.0,20.57,20.62,20.46,20.47,20500.0
2005-12-09 10:20:00,20.48,20.52,20.44,20.47,17800.0,20.48,20.52,20.44,20.47,17800.0
2005-12-09 10:30:00,20.47,20.47,20.37,20.42,15000.0,20.47,20.47,20.37,20.42,15000.0
2005-12-09 10:40:00,20.41,20.43,20.36,20.39,12100.0,20.41,20.43,20.36,20.39,12100.0
2005-12-09 10:50:00,20.41,20.44,20.4,20.42,2900.0,20.41,20.44,20.4,20.42,2900.0
2005-12-09 11:00:00,20.42,20.45,20.38,20.43,24200.0,20.42,20.45,20.38,20.43,24200.0
2005-12-09 11:10:00,20.41,20.46,20.4,20.44,13700.0,20.41,20.46,20.4,20.44,13700.0
2005-12-09 11:20:00,20.43,20.43,20.34,20.36,33800.0,20.43,20.43,20.34,20.36,33800.0
2005-12-09 11:30:00,20.37,20.47,20.36,20.47,14500.0,20.37,20.47,20.36,20.47,14500.0
2005-12-09 11:40:00,20.47,20.47,20.41,20.47,15000.0,20.47,20.47,20.41,20.47,15000.0
2005-12-09 11:50:00,20.46,20.47,20.45,20.46,13000.0,20.46,20.47,20.45,20.46,13000.0
2005-12-09 12:00:00,20.46,20.51,20.46,20.5,8100.0,20.46,20.51,20.46,20.5,8100.0
2005-12-09 12:10:00,20.5,20.57,20.5,20.54,8800.0,20.5,20.57,20.5,20.54,8800.0
2005-12-09 12:20:00,20.53,20.54,20.5,20.52,4800.0,20.53,20.54,20.5,20.52,4800.0
2005-12-09 12:30:00,20.52,20.52,20.47,20.5,4100.0,20.52,20.52,20.47,20.5,4100.0
2005-12-09 12:40:00,20.49,20.49,20.36,20.43,37500.0,20.49,20.49,20.36,20.43,37500.0
2005-12-09 12:50:00,20.43,20.51,20.43,20.51,4200.0,20.43,20.51,20.43,20.51,4200.0
2005-12-09 13:00:00,20.51,20.56,20.51,20.56,9600.0,20.51,20.56,20.51,20.56,9600.0
2005-12-09 13:10:00,20.55,20.58,20.55,20.57,5300.0,20.55,20.58,20.55,20.57,5300.0
2005-12-09 13:20:00,20.57,20.57,20.55,20.55,2400.0,20.57,20.57,20.55,20.55,2400.0
2005-12-09 13:30:00,20.55,20.62,20.55,20.57,16400.0,20.55,20.62,20.55,20.57,16400.0
2005-12-09 13:40:00,20.57,20.6,20.56,20.56,8100.0,20.57,20.6,20.56,20.56,8100.0
2005-12-09 13:50:00,20.56,20.58,20.55,20.56,13300.0,20.56,20.58,20.55,20.56,13300.0
2005-12-09 14:00:00,20.55,20.58,20.55,20.56,11200.0,20.55,20.58,20.55,20.56,11200.0
2005-12-09 14:10:00,20.55,20.59,20.55,20.59,6500.0,20.55,20.59,20.55,20.59,6500.0
2005-12-09 14:20:00,20.59,20.65,20.58,20.65,12100.0,20.59,20.65,20.58,20.65,12100.0
2005-12-09 14:30:00,20.62,20.64,20.59,20.6,17100.0,20.62,20.64,20.59,20.6,17100.0
2005-12-09 14:40:00,20.6,20.6,20.59,20.59,3600.0,20.6,20.6,20.59,20.59,3600.0
2005-12-09 14:50:00,20.59,20.6,20.54,20.54,17900.0,20.59,20.6,20.54,20.54,17900.0
2005-12-09 15:00:00,20.54,20.56,20.51,20.52,18300.0,20.54,20.56,20.51,20.52,18300.0
2005-12-09 15:10:00,20.52,20.55,20.5,20.53,10500.0,20.52,20.55,20.5,20.53,10500.0
2005-12-09 15:20:00,20.53,20.58,20.53,20.57,17700.0,20.53,20.58,20.53,20.57,17700.0
2005-12-09 15:30:00,20.57,20.59,20.56,20.57,19800.0,20.57,20.59,20.56,20.57,19800.0
2005-12-09 15:40:00,20.57,20.63,20.57,20.6,27800.0,20.57,20.63,20.57,20.6,27800.0
2005-12-09 15:50:00,20.6,20.63,20.59,20.63,49900.0,20.6,20.63,20.59,20.63,49900.0
2005-12-12 09:30:00,20.72,20.97,20.53,20.97,71100.0,20.72,20.97,20.53,20.97,71100.0
2005-12-12 09:40:00,20.98,20.99,20.89,20.9,22400.0,20.98,20.99,20.89,20.9,22400.0
2005-12-12 09:50:00,20.9,20.9,20.73,20.77,25100.0,20.9,20.9,20.73,20.77,25100.0
2005-12-12 10:00:00,20.76,20.76,20.64,20.65,18700.0,20.76,20.76,20.64,20.65,18700.0
2005-12-12 10:10:00,20.66,20.7,20.6,20.63,15600.0,20.66,20.7,20.6,20.63,15600.0
2005-12-12 10:20:00,20.64,20.68,20.59,20.59,26900.0,20.64,20.68,20.59,20.59,26900.0
2005-12-12 10:30:00,20.58,20.6,20.45,20.45,30600.0,20.58,20.6,20.45,20.45,30600.0
2005-12-12 10:40:00,20.44,20.49,20.41,20.42,25600.0,20.44,20.49,20.41,20.42,25600.0
2005-12-12 10:50:00,20.43,20.54,20.41,20.53,21500.0,20.43,20.54,20.41,20.53,21500.0
2005-12-12 11:00:00,20.54,20.67,20.52,20.66,16700.0,20.54,20.67,20.52,20.66,16700.0
2005-12-12 11:10:00,20.67,20.72,20.67,20.72,26100.0,20.67,20.72,20.67,20.72,26100.0
2005-12-12 11:20:00,20.73,20.74,20.72,20.72,15400.0,20.73,20.74,20.72,20.72,15400.0
2005-12-12 11:30:00,20.72,20.72,20.66,20.67,14300.0,20.72,20.72,20.66,20.67,14300.0
2005-12-12 11:40:00,20.66,20.67,20.56,20.56,11600.0,20.66,20.67,20.56,20.56,11600.0
2005-12-12 11:50:00,20.56,20.57,20.51,20.52,10600.0,20.56,20.57,20.51,20.52,10600.0
2005-12-12 12:00:00,20.52,20.55,20.51,20.52,10700.0,20.52,20.55,20.51,20.52,10700.0
2005-12-12 12:10:00,20.5,20.52,20.48,20.5,8300.0,20.5,20.52,20.48,20.5,8300.0
2005-12-12 12:20:00,20.49,20.5,20.47,20.47,6400.0,20.49,20.5,20.47,20.47,6400.0
2005-12-12 12:30:00,20.48,20.48,20.42,20.44,11700.0,20.48,20.48,20.42,20.44,11700.0
2005-12-12 12:40:00,20.44,20.45,20.41,20.42,15800.0,20.44,20.45,20.41,20.42,15800.0
2005-12-12 12:50:00,20.42,20.46,20.41,20.45,14100.0,20.42,20.46,20.41,20.45,14100.0
2005-12-12 13:00:00,20.44,20.45,20.4,20.42,14100.0,20.44,20.45,20.4,20.42,14100.0
2005-12-12 13:10:00,20.43,20.48,20.42,20.47,18000.0,20.43,20.48,20.42,20.47,18000.0
2005-12-12 13:20:00,20.47,20.49,20.47,20.47,9700.0,20.47,20.49,20.47,20.47,9700.0
2005-12-12 13:30:00,20.47,20.49,20.45,20.46,20300.0,20.47,20.49,20.45,20.46,20300.0
2005-12-12 13:40:00,20.47,20.5,20.47,20.5,10400.0,20.47,20.5,20.47,20.5,10400.0
2005-12-12 13:50:00,20.49,20.53,20.49,20.53,8000.0,20.49,20.53,20.49,20.53,8000.0
2005-12-12 14:00:00,20.54,20.56,20.52,20.52,11000.0,20.54,20.56,20.52,20.52,11000.0
2005-12-12 14:10:00,20.51,20.52,20.42,20.42,15800.0,20.51,20.52,20.42,20.42,15800.0
2005-12-12 14:20:00,20.42,20.44,20.4,20.4,15400.0,20.42,20.44,20.4,20.4,15400.0
2005-12-12 14:30:00,20.39,20.43,20.39,20.43,12100.0,20.39,20.43,20.39,20.43,12100.0
2005-12-12 14:40:00,20.44,20.47,20.44,20.47,6100.0,20.44,20.47,20.44,20.47,6100.0
2005-12-12 14:50:00,20.47,20.51,20.46,20.5,10500.0,20.47,20.51,20.46,20.5,10500.0
2005-12-12 15:00:00,20.5,20.51,20.46,20.48,12800.0,20.5,20.51,20.46,20.48,12800.0
2005-12-12 15:10:00,20.48,20.53,20.48,20.52,11700.0,20.48,20.53,20.48,20.52,11700.0
2005-12-12 15:20:00,20.52,20.6,20.52,20.54,17300.0,20.52,20.6,20.52,20.54,17300.0
2005-12-12 15:30:00,20.54,20.58,20.54,20.55,11300.0,20.54,20.58,20.54,20.55,11300.0
2005-12-12 15:40:00,20.55,20.57,20.53,20.53,14200.0,20.55,20.57,20.53,20.53,14200.0
2005-12-12 15:50:00,20.53,20.56,20.52,20.56,31300.0,20.53,20.56,20.52,20.56,31300.0
2005-12-13 09:30:00,20.44,20.63,20.38,20.43,33400.0,20.44,20.63,20.38,20.43,33400.0
2005-12-13 09:40:00,20.46,20.55,20.45,20.51,18200.0,20.46,20.55,20.45,20.51,18200.0
2005-12-13 09:50:00,20.51,20.69,20.51,20.66,18100.0,20.51,20.69,20.51,20.66,18100.0
2005-12-13 10:00:00,20.66,20.72,20.59,20.59,29000.0,20.66,20.72,20.59,20.59,29000.0
2005-12-13 10:10:00,20.57,20.63,20.57,20.63,16700.0,20.57,20.63,20.57,20.63,16700.0
2005-12-13 10:20:00,20.62,20.69,20.62,20.69,18700.0,20.62,20.69,20.62,20.69,18700.0
2005-12-13 10:30:00,20.7,20.71,20.65,20.65,16500.0,20.7,20.71,20.65,20.65,16500.0
2005-12-13 10:40:00,20.65,20.7,20.62,20.68,18900.0,20.65,20.7,20.62,20.68,18900.0
2005-12-13 10:50:00,20.7,20.7,20.68,20.7,11600.0,20.7,20.7,20.68,20.7,11600.0
2005-12-13 11:00:00,20.7,20.71,20.67,20.67,8700.0,20.7,20.71,20.67,20.67,8700.0
2005-12-13 11:10:00,20.68,20.68,20.63,20.63,5400.0,20.68,20.68,20.63,20.63,5400.0
2005-12-13 11:20:00,20.64,20.68,20.6,20.67,22600.0,20.64,20.68,20.6,20.67,22600.0
2005-12-13 11:30:00,20.68,20.69,20.65,20.65,9200.0,20.68,20.69,20.65,20.65,9200.0
2005-12-13 11:40:00,20.65,20.72,20.65,20.72,23400.0,20.65,20.72,20.65,20.72,23400.0
2005-12-13 11:50:00,20.72,20.77,20.72,20.76,32900.0,20.72,20.77,20.72,20.76,32900.0
2005-12-13 12:00:00,20.75,20.75,20.74,20.74,12300.0,20.75,20.75,20.74,20.74,12300.0
2005-12-13 12:10:00,20.75,20.76,20.73,20.75,15500.0,20.75,20.76,20.73,20.75,15500.0
2005-12-13 12:20:00,20.75,20.75,20.73,20.73,9400.0,20.75,20.75,20.73,20.73,9400.0
2005-12-13 12:30:00,20.73,20.73,20.71,20.71,13100.0,20.73,20.73,20.71,20.71,13100.0
2005-12-13 12:40:00,20.71,20.72,20.7,20.72,12700.0,20.71,20.72,20.7,20.72,12700.0
2005-12-13 12:50:00,20.72,20.72,20.7,20.7,6700.0,20.72,20.72,20.7,20.7,6700.0
2005-12-13 13:00:00,20.7,20.75,20.67,20.74,32000.0,20.7,20.75,20.67,20.74,32000.0
2005-12-13 13:10:00,20.74,20.76,20.74,20.75,12100.0,20.74,20.76,20.74,20.75,12100.0
2005-12-13 13:20:00,20.75,20.75,20.73,20.73,7200.0,20.75,20.75,20.73,20.73,7200.0
2005-12-13 13:30:00,20.73,20.74,20.71,20.71,4800.0,20.73,20.74,20.71,20.71,4800.0
2005-12-13 13:40:00,20.72,20.72,20.7,20.71,7500.0,20.72,20.72,20.7,20.71,7500.0
2005-12-13 13:50:00,20.7,20.72,20.69,20.7,25800.0,20.7,20.72,20.69,20.7,25800.0
2005-12-13 14:00:00,20.71,20.71,20.7,20.71,12900.0,20.71,20.71,20.7,20.71,12900.0
2005-12-13 14:10:00,20.71,20.75,20.7,20.74,27300.0,20.71,20.75,20.7,20.74,27300.0
2005-12-13 14:20:00,20.74,20.89,20.74,20.82,57800.0,20.74,20.89,20.74,20.82,57800.0
2005-12-13 14:30:00,20.82,20.86,20.75,20.78,45700.0,20.82,20.86,20.75,20.78,45700.0
2005-12-13 14:40:00,20.78,20.88,20.78,20.83,34100.0,20.78,20.88,20.78,20.83,34100.0
2005-12-13 14:50:00,20.84,20.85,20.77,20.79,34100.0,20.84,20.85,20.77,20.79,34100.0
2005-12-13 15:00:00,20.79,20.82,20.71,20.72,27800.0,20.79,20.82,20.71,20.72,27800.0
2005-12-13 15:10:00,20.72,20.72,20.69,20.71,25300.0,20.72,20.72,20.69,20.71,25300.0
2005-12-13 15:20:00,20.71,20.73,20.71,20.71,27300.0,20.71,20.73,20.71,20.71,27300.0
2005-12-13 15:30:00,20.71,20.73,20.71,20.71,34500.0,20.71,20.73,20.71,20.71,34500.0
2005-12-13 15:40:00,20.71,20.74,20.71,20.74,42100.0,20.71,20.74,20.71,20.74,42100.0
2005-12-13 15:50:00,20.73,20.77,20.72,20.75,101400.0,20.73,20.77,20.72,20.75,101400.0
2005-12-14 09:30:00,20.76,20.83,20.65,20.76,51700.0,20.76,20.83,20.65,20.76,51700.0
2005-12-14 09:40:00,20.77,20.79,20.76,20.78,39800.0,20.77,20.79,20.76,20.78,39800.0
2005-12-14 09:50:00,20.79,20.97,20.78,20.96,74000.0,20.79,20.97,20.78,20.96,74000.0
2005-12-14 10:00:00,20.97,20.99,20.91,20.97,102500.0,20.97,20.99,20.91,20.97,102500.0
2005-12-14 10:10:00,20.94,20.96,20.84,20.93,149700.0,20.94,20.96,20.84,20.93,149700.0
2005-12-14 10:20:00,20.94,20.95,20.87,20.9,53500.0,20.94,20.95,20.87,20.9,53500.0
2005-12-14 10:30:00,20.91,20.98,20.9,20.91,65700.0,20.91,20.98,20.9,20.91,65700.0
2005-12-14 10:40:00,20.91,20.94,20.91,20.93,28000.0,20.91,20.94,20.91,20.93,28000.0
2005-12-14 10:50:00,20.93,20.97,20.91,20.92,42700.0,20.93,20.97,20.91,20.92,42700.0
2005-12-14 11:00:00,20.92,20.93,20.88,20.88,32000.0,20.92,20.93,20.88,20.88,32000.0
2005-12-14 11:10:00,20.89,20.95,20.88,20.94,17900.0,20.89,20.95,20.88,20.94,17900.0
2005-12-14 11:20:00,20.95,20.95,20.93,20.93,24700.0,20.95,20.95,20.93,20.93,24700.0
2005-12-14 11:30:00,20.93,20.95,20.93,20.95,40600.0,20.93,20.95,20.93,20.95,40600.0
2005-12-14 11:40:00,20.95,20.95,20.94,20.94,24900.0,20.95,20.95,20.94,20.94,24900.0
2005-12-14 11:50:00,20.94,20.95,20.94,20.94,22300.0,20.94,20.95,20.94,20.94,22300.0
2005-12-14 12:00:00,20.93,20.94,20.85,20.87,23300.0,20.93,20.94,20.85,20.87,23300.0
2005-12-14 12:10:00,20.87,20.92,20.86,20.92,10900.0,20.87,20.92,20.86,20.92,10900.0
2005-12-14 12:20:00,20.92,20.92,20.88,20.89,66500.0,20.92,20.92,20.88,20.89,66500.0
2005-12-14 12:30:00,20.89,20.92,20.89,20.9,47900.0,20.89,20.92,20.89,20.9,47900.0
2005-12-14 12:40:00,20.9,20.94,20.9,20.92,13200.0,20.9,20.94,20.9,20.92,13200.0
2005-12-14 12:50:00,20.93,20.94,20.92,20.94,49200.0,20.93,20.94,20.92,20.94,49200.0
2005-12-14 13:00:00,20.95,20.95,20.93,20.94,15800.0,20.95,20.95,20.93,20.94,15800.0
2005-12-14 13:10:00,20.94,20.94,20.92,20.94,45000.0,20.94,20.94,20.92,20.94,45000.0
2005-12-14 13:20:00,20.93,20.95,20.92,20.95,46200.0,20.93,20.95,20.92,20.95,46200.0
2005-12-14 13:30:00,20.94,20.95,20.88,20.9,36400.0,20.94,20.95,20.88,20.9,36400.0
2005-12-14 13:40:00,20.9,20.94,20.88,20.91,123600.0,20.9,20.94,20.88,20.91,123600.0
2005-12-14 13:50:00,20.92,20.95,20.91,20.91,78500.0,20.92,20.95,20.91,20.91,78500.0
2005-12-14 14:00:00,20.92,20.94,20.91,20.93,49800.0,20.92,20.94,20.91,20.93,49800.0
2005-12-14 14:10:00,20.92,20.93,20.92,20.92,16900.0,20.92,20.93,20.92,20.92,16900.0
2005-12-14 14:20:00,20.92,20.93,20.86,20.86,101900.0,20.92,20.93,20.86,20.86,101900.0
2005-12-14 14:30:00,20.92,20.92,20.87,20.89,27800.0,20.92,20.92,20.87,20.89,27800.0
2005-12-14 14:40:00,20.89,20.91,20.85,20.86,46800.0,20.89,20.91,20.85,20.86,46800.0
2005-12-14 14:50:00,20.86,20.89,20.84,20.89,19300.0,20.86,20.89,20.84,20.89,19300.0
2005-12-14 15:00:00,20.87,20.9,20.85,20.87,22200.0,20.87,20.9,20.85,20.87,22200.0
2005-12-14 15:10:00,20.87,20.9,20.78,20.8,96900.0,20.87,20.9,20.78,20.8,96900.0
2005-12-14 15:20:00,20.8,20.85,20.79,20.83,46100.0,20.8,20.85,20.79,20.83,46100.0
2005-12-14 15:30:00,20.83,20.9,20.83,20.87,56900.0,20.83,20.9,20.83,20.87,56900.0
2005-12-14 15:40:00,20.87,20.88,20.76,20.77,133600.0,20.87,20.88,20.76,20.77,133600.0
2005-12-14 15:50:00,20.76,20.79,20.73,20.78,177400.0,20.76,20.79,20.73,20.78,177400.0
2005-12-15 09:30:00,20.84,20.84,20.74,20.84,27200.0,20.84,20.84,20.74,20.84,27200.0
2005-12-15 09:40:00,20.84,20.84,20.8,20.8,20400.0,20.84,20.84,20.8,20.8,20400.0
2005-12-15 09:50:00,20.82,20.82,20.8,20.8,28000.0,20.82,20.82,20.8,20.8,28000.0
2005-12-15 10:00:00,20.8,20.82,20.78,20.8,36600.0,20.8,20.82,20.78,20.8,36600.0
2005-12-15 10:10:00,20.81,20.81,20.69,20.74,61100.0,20.81,20.81,20.69,20.74,61100.0
2005-12-15 10:20:00,20.74,20.79,20.74,20.78,14900.0,20.74,20.79,20.74,20.78,14900.0
2005-12-15 10:30:00,20.79,20.81,20.77,20.79,34900.0,20.79,20.81,20.77,20.79,34900.0
2005-12-15 10:40:00,20.8,20.83,20.79,20.82,59300.0,20.8,20.83,20.79,20.82,59300.0
2005-12-15 10:50:00,20.83,20.83,20.8,20.81,15300.0,20.83,20.83,20.8,20.81,15300.0
2005-12-15 11:00:00,20.82,20.9,20.8,20.83,45500.0,20.82,20.9,20.8,20.83,45500.0
2005-12-15 11:10:00,20.83,20.9,20.83,20.84,32800.0,20.83,20.9,20.83,20.84,32800.0
2005-12-15 11:20:00,20.85,20.88,20.83,20.85,27000.0,20.85,20.88,20.83,20.85,27000.0
2005-12-15 11:30:00,20.85,20.85,20.84,20.85,12200.0,20.85,20.85,20.84,20.85,12200.0
2005-12-15 11:40:00,20.85,20.85,20.83,20.85,54700.0,20.85,20.85,20.83,20.85,54700.0
2005-12-15 11:50:00,20.85,20.86,20.84,20.84,51100.0,20.85,20.86,20.84,20.84,51100.0
2005-12-15 12:00:00,20.85,20.89,20.84,20.88,83200.0,20.85,20.89,20.84,20.88,83200.0
2005-12-15 12:10:00,20.88,20.88,20.85,20.86,54700.0,20.88,20.88,20.85,20.86,54700.0
2005-12-15 12:20:00,20.87,20.87,20.85,20.86,34500.0,20.87,20.87,20.85,20.86,34500.0
2005-12-15 12:30:00,20.87,20.87,20.82,20.82,40500.0,20.87,20.87,20.82,20.82,40500.0
2005-12-15 12:40:00,20.83,20.83,20.8,20.8,20300.0,20.83,20.83,20.8,20.8,20300.0
2005-12-15 12:50:00,20.82,20.82,20.8,20.8,9500.0,20.82,20.82,20.8,20.8,9500.0
2005-12-15 13:00:00,20.81,20.83,20.8,20.83,16600.0,20.81,20.83,20.8,20.83,16600.0
2005-12-15 13:10:00,20.83,20.83,20.74,20.75,14300.0,20.83,20.83,20.74,20.75,14300.0
2005-12-15 13:20:00,20.76,20.78,20.75,20.76,7700.0,20.76,20.78,20.75,20.76,7700.0
2005-12-15 13:30:00,20.77,20.85,20.76,20.84,24900.0,20.77,20.85,20.76,20.84,24900.0
2005-12-15 13:40:00,20.85,20.85,20.83,20.84,24900.0,20.85,20.85,20.83,20.84,24900.0
2005-12-15 13:50:00,20.85,20.85,20.84,20.84,44000.0,20.85,20.85,20.84,20.84,44000.0
2005-12-15 14:00:00,20.85,20.85,20.82,20.84,63400.0,20.85,20.85,20.82,20.84,63400.0
2005-12-15 14:10:00,20.84,20.84,20.8,20.82,11100.0,20.84,20.84,20.8,20.82,11100.0
2005-12-15 14:20:00,20.82,20.84,20.8,20.8,15900.0,20.82,20.84,20.8,20.8,15900.0
2005-12-15 14:30:00,20.81,20.84,20.8,20.83,19000.0,20.81,20.84,20.8,20.83,19000.0
2005-12-15 14:40:00,20.84,20.85,20.82,20.84,19100.0,20.84,20.85,20.82,20.84,19100.0
2005-12-15 14:50:00,20.85,20.85,20.84,20.85,37200.0,20.85,20.85,20.84,20.85,37200.0
2005-12-15 15:00:00,20.84,20.87,20.82,20.83,178200.0,20.84,20.87,20.82,20.83,178200.0
2005-12-15 15:10:00,20.84,20.85,20.78,20.78,49200.0,20.84,20.85,20.78,20.78,49200.0
2005-12-15 15:20:00,20.79,20.85,20.79,20.8,221500.0,20.79,20.85,20.79,20.8,221500.0
2005-12-15 15:30:00,20.79,20.81,20.78,20.8,143100.0,20.79,20.81,20.78,20.8,143100.0
2005-12-15 15:40:00,20.81,20.82,20.76,20.77,139100.0,20.81,20.82,20.76,20.77,139100.0
2005-12-15 15:50:00,20.77,20.82,20.77,20.81,81600.0,20.77,20.82,20.77,20.81,81600.0
2005-12-16 09:30:00,20.77,20.9,20.75,20.9,977600.0,20.77,20.9,20.75,20.9,977600.0
2005-12-16 09:40:00,20.9,20.92,20.76,20.76,24900.0,20.9,20.92,20.76,20.76,24900.0
2005-12-16 09:50:00,20.75,20.82,20.75,20.81,18700.0,20.75,20.82,20.75,20.81,18700.0
2005-12-16 10:00:00,20.8,20.83,20.7,20.72,23300.0,20.8,20.83,20.7,20.72,23300.0
2005-12-16 10:10:00,20.72,20.75,20.7,20.72,21100.0,20.72,20.75,20.7,20.72,21100.0
2005-12-16 10:20:00,20.7,20.79,20.7,20.79,15600.0,20.7,20.79,20.7,20.79,15600.0
2005-12-16 10:30:00,20.79,20.84,20.79,20.84,23200.0,20.79,20.84,20.79,20.84,23200.0
2005-12-16 10:40:00,20.84,20.96,20.83,20.9,19500.0,20.84,20.96,20.83,20.9,19500.0
2005-12-16 10:50:00,20.9,20.99,20.9,20.99,20000.0,20.9,20.99,20.9,20.99,20000.0
2005-12-16 11:00:00,20.98,21.08,20.97,20.97,58100.0,20.98,21.08,20.97,20.97,58100.0
2005-12-16 11:10:00,20.97,21.01,20.97,20.97,46300.0,20.97,21.01,20.97,20.97,46300.0
2005-12-16 11:20:00,20.99,21.01,20.98,20.98,78800.0,20.99,21.01,20.98,20.98,78800.0
2005-12-16 11:30:00,20.98,21.0,20.98,20.98,57400.0,20.98,21.0,20.98,20.98,57400.0
2005-12-16 11:40:00,20.97,20.99,20.97,20.99,26000.0,20.97,20.99,20.97,20.99,26000.0
2005-12-16 11:50:00,20.98,21.0,20.97,20.99,84900.0,20.98,21.0,20.97,20.99,84900.0
2005-12-16 12:00:00,20.99,21.0,20.96,20.98,45100.0,20.99,21.0,20.96,20.98,45100.0
2005-12-16 12:10:00,20.99,20.99,20.97,20.97,21400.0,20.99,20.99,20.97,20.97,21400.0
2005-12-16 12:20:00,20.97,20.98,20.95,20.97,22500.0,20.97,20.98,20.95,20.97,22500.0
2005-12-16 12:30:00,20.97,21.0,20.97,20.98,57800.0,20.97,21.0,20.97,20.98,57800.0
2005-12-16 12:40:00,20.98,20.99,20.97,20.98,19500.0,20.98,20.99,20.97,20.98,19500.0
2005-12-16 12:50:00,20.98,21.02,20.98,21.0,75300.0,20.98,21.02,20.98,21.0,75300.0
2005-12-16 13:00:00,21.0,21.0,20.9,20.92,17100.0,21.0,21.0,20.9,20.92,17100.0
2005-12-16 13:10:00,20.93,20.99,20.91,20.99,36600.0,20.93,20.99,20.91,20.99,36600.0
2005-12-16 13:20:00,20.99,21.02,20.98,21.02,32800.0,20.99,21.02,20.98,21.02,32800.0
2005-12-16 13:30:00,21.01,21.03,21.0,21.03,24800.0,21.01,21.03,21.0,21.03,24800.0
2005-12-16 13:40:00,21.02,21.1,21.02,21.1,54500.0,21.02,21.1,21.02,21.1,54500.0
2005-12-16 13:50:00,21.1,21.15,21.1,21.14,35200.0,21.1,21.15,21.1,21.14,35200.0
2005-12-16 14:00:00,21.14,21.14,21.13,21.13,35500.0,21.14,21.14,21.13,21.13,35500.0
2005-12-16 14:10:00,21.12,21.15,21.1,21.12,64700.0,21.12,21.15,21.1,21.12,64700.0
2005-12-16 14:20:00,21.12,21.14,21.12,21.14,16800.0,21.12,21.14,21.12,21.14,16800.0
2005-12-16 14:30:00,21.14,21.17,21.13,21.15,66200.0,21.14,21.17,21.13,21.15,66200.0
2005-12-16 14:40:00,21.14,21.15,21.04,21.05,60100.0,21.14,21.15,21.04,21.05,60100.0
2005-12-16 14:50:00,21.04,21.11,21.03,21.03,53200.0,21.04,21.11,21.03,21.03,53200.0
2005-12-16 15:00:00,21.03,21.04,20.9,20.9,67400.0,21.03,21.04,20.9,20.9,67400.0
2005-12-16 15:10:00,20.9,20.98,20.9,20.98,48900.0,20.9,20.98,20.9,20.98,48900.0
2005-12-16 15:20:00,20.98,21.06,20.94,21.05,95000.0,20.98,21.06,20.94,21.05,95000.0
2005-12-16 15:30:00,21.06,21.07,20.98,21.02,114800.0,21.06,21.07,20.98,21.02,114800.0
2005-12-16 15:40:00,21.03,21.09,20.94,20.97,147800.0,21.03,21.09,20.94,20.97,147800.0
2005-12-16 15:50:00,20.98,21.1,20.76,20.8,848100.0,20.98,21.1,20.76,20.8,848100.0
2005-12-19 09:30:00,20.79,20.88,20.58,20.74,77900.0,20.79,20.88,20.58,20.74,77900.0
2005-12-19 09:40:00,20.74,20.8,20.7,20.74,37400.0,20.74,20.8,20.7,20.74,37400.0
2005-12-19 09:50:00,20.72,20.76,20.72,20.74,25000.0,20.72,20.76,20.72,20.74,25000.0
2005-12-19 10:00:00,20.74,20.85,20.74,20.84,55000.0,20.74,20.85,20.74,20.84,55000.0
2005-12-19 10:10:00,20.84,20.99,20.83,20.93,56000.0,20.84,20.99,20.83,20.93,56000.0
2005-12-19 10:20:00,20.93,20.93,20.81,20.89,50900.0,20.93,20.93,20.81,20.89,50900.0
2005-12-19 10:30:00,20.88,20.89,20.8,20.8,30400.0,20.88,20.89,20.8,20.8,30400.0
2005-12-19 10:40:00,20.8,20.83,20.77,20.82,34000.0,20.8,20.83,20.77,20.82,34000.0
2005-12-19 10:50:00,20.82,20.83,20.8,20.81,20400.0,20.82,20.83,20.8,20.81,20400.0
2005-12-19 11:00:00,20.81,20.82,20.79,20.81,18300.0,20.81,20.82,20.79,20.81,18300.0
2005-12-19 11:10:00,20.81,20.81,20.78,20.8,19200.0,20.81,20.81,20.78,20.8,19200.0
2005-12-19 11:20:00,20.8,20.81,20.68,20.7,76400.0,20.8,20.81,20.68,20.7,76400.0
2005-12-19 11:30:00,20.71,20.78,20.7,20.74,22000.0,20.71,20.78,20.7,20.74,22000.0
2005-12-19 11:40:00,20.73,20.73,20.6,20.66,31600.0,20.73,20.73,20.6,20.66,31600.0
2005-12-19 11:50:00,20.66,20.7,20.66,20.69,15700.0,20.66,20.7,20.66,20.69,15700.0
2005-12-19 12:00:00,20.69,20.73,20.69,20.7,22200.0,20.69,20.73,20.69,20.7,22200.0
2005-12-19 12:10:00,20.7,20.7,20.64,20.64,13300.0,20.7,20.7,20.64,20.64,13300.0
2005-12-19 12:20:00,20.63,20.65,20.61,20.64,17800.0,20.63,20.65,20.61,20.64,17800.0
2005-12-19 12:30:00,20.64,20.65,20.57,20.6,17300.0,20.64,20.65,20.57,20.6,17300.0
2005-12-19 12:40:00,20.59,20.6,20.53,20.55,56200.0,20.59,20.6,20.53,20.55,56200.0
2005-12-19 12:50:00,20.55,20.55,20.5,20.54,25500.0,20.55,20.55,20.5,20.54,25500.0
2005-12-19 13:00:00,20.53,20.55,20.48,20.49,22800.0,20.53,20.55,20.48,20.49,22800.0
2005-12-19 13:10:00,20.48,20.48,20.41,20.45,44500.0,20.48,20.48,20.41,20.45,44500.0
2005-12-19 13:20:00,20.45,20.55,20.45,20.55,33700.0,20.45,20.55,20.45,20.55,33700.0
2005-12-19 13:30:00,20.55,20.59,20.52,20.54,30300.0,20.55,20.59,20.52,20.54,30300.0
2005-12-19 13:40:00,20.54,20.54,20.42,20.43,27000.0,20.54,20.54,20.42,20.43,27000.0
2005-12-19 13:50:00,20.43,20.44,20.4,20.4,14400.0,20.43,20.44,20.4,20.4,14400.0
2005-12-19 14:00:00,20.4,20.42,20.36,20.4,35400.0,20.4,20.42,20.36,20.4,35400.0
2005-12-19 14:10:00,20.4,20.43,20.39,20.4,37400.0,20.4,20.43,20.39,20.4,37400.0
2005-12-19 14:20:00,20.39,20.48,20.39,20.41,41400.0,20.39,20.48,20.39,20.41,41400.0
2005-12-19 14:30:00,20.4,20.43,20.33,20.39,34800.0,20.4,20.43,20.33,20.39,34800.0
2005-12-19 14:40:00,20.4,20.45,20.39,20.4,19100.0,20.4,20.45,20.39,20.4,19100.0
2005-12-19 14:50:00,20.4,20.41,20.34,20.39,22400.0,20.4,20.41,20.34,20.39,22400.0
2005-12-19 15:00:00,20.39,20.4,20.37,20.39,26800.0,20.39,20.4,20.37,20.39,26800.0
2005-12-19 15:10:00,20.39,20.4,20.34,20.37,25300.0,20.39,20.4,20.34,20.37,25300.0
2005-12-19 15:20:00,20.37,20.46,20.37,20.46,47100.0,20.37,20.46,20.37,20.46,47100.0
2005-12-19 15:30:00,20.46,20.46,20.39,20.39,27600.0,20.46,20.46,20.39,20.39,27600.0
2005-12-19 15:40:00,20.4,20.42,20.39,20.4,42000.0,20.4,20.42,20.39,20.4,42000.0
2005-12-19 15:50:00,20.41,20.45,20.39,20.39,94300.0,20.41,20.45,20.39,20.39,94300.0
2005-12-20 09:30:00,20.35,20.58,20.3,20.5,40800.0,20.35,20.58,20.3,20.5,40800.0
2005-12-20 09:40:00,20.5,20.51,20.24,20.33,40700.0,20.5,20.51,20.24,20.33,40700.0
2005-12-20 09:50:00,20.35,20.35,20.28,20.31,12000.0,20.35,20.35,20.28,20.31,12000.0
2005-12-20 10:00:00,20.32,20.36,20.31,20.36,5600.0,20.32,20.36,20.31,20.36,5600.0
2005-12-20 10:10:00,20.36,20.36,20.34,20.34,15700.0,20.36,20.36,20.34,20.34,15700.0
2005-12-20 10:20:00,20.35,20.35,20.34,20.34,4000.0,20.35,20.35,20.34,20.34,4000.0
2005-12-20 10:30:00,20.34,20.37,20.34,20.37,15500.0,20.34,20.37,20.34,20.37,15500.0
2005-12-20 10:40:00,20.37,20.43,20.37,20.41,14300.0,20.37,20.43,20.37,20.41,14300.0
2005-12-20 10:50:00,20.4,20.46,20.4,20.43,11100.0,20.4,20.46,20.4,20.43,11100.0
2005-12-20 11:00:00,20.41,20.42,20.35,20.36,8100.0,20.41,20.42,20.35,20.36,8100.0
2005-12-20 11:10:00,20.36,20.36,20.33,20.34,8700.0,20.36,20.36,20.33,20.34,8700.0
2005-12-20 11:20:00,20.34,20.38,20.34,20.35,7500.0,20.34,20.38,20.34,20.35,7500.0
2005-12-20 11:30:00,20.35,20.42,20.34,20.38,7700.0,20.35,20.42,20.34,20.38,7700.0
2005-12-20 11:40:00,20.38,20.38,20.28,20.29,14900.0,20.38,20.38,20.28,20.29,14900.0
2005-12-20 11:50:00,20.3,20.31,20.3,20.3,6100.0,20.3,20.31,20.3,20.3,6100.0
2005-12-20 12:00:00,20.3,20.37,20.29,20.32,12100.0,20.3,20.37,20.29,20.32,12100.0
2005-12-20 12:10:00,20.31,20.34,20.31,20.34,7400.0,20.31,20.34,20.31,20.34,7400.0
2005-12-20 12:20:00,20.36,20.42,20.36,20.38,9700.0,20.36,20.42,20.36,20.38,9700.0
2005-12-20 12:30:00,20.38,20.39,20.36,20.36,5800.0,20.38,20.39,20.36,20.36,5800.0
2005-12-20 12:40:00,20.36,20.36,20.3,20.3,4700.0,20.36,20.36,20.3,20.3,4700.0
2005-12-20 12:50:00,20.31,20.31,20.24,20.3,12400.0,20.31,20.31,20.24,20.3,12400.0
2005-12-20 13:00:00,20.29,20.39,20.29,20.35,12500.0,20.29,20.39,20.29,20.35,12500.0
2005-12-20 13:10:00,20.37,20.39,20.32,20.38,19200.0,20.37,20.39,20.32,20.38,19200.0
2005-12-20 13:20:00,20.38,20.41,20.37,20.4,11400.0,20.38,20.41,20.37,20.4,11400.0
2005-12-20 13:30:00,20.4,20.41,20.34,20.34,7000.0,20.4,20.41,20.34,20.34,7000.0
2005-12-20 13:40:00,20.34,20.34,20.3,20.32,5900.0,20.34,20.34,20.3,20.32,5900.0
2005-12-20 13:50:00,20.33,20.36,20.3,20.34,15000.0,20.33,20.36,20.3,20.34,15000.0
2005-12-20 14:00:00,20.36,20.36,20.28,20.28,6800.0,20.36,20.36,20.28,20.28,6800.0
2005-12-20 14:10:00,20.28,20.29,20.25,20.26,8900.0,20.28,20.29,20.25,20.26,8900.0
2005-12-20 14:20:00,20.25,20.4,20.25,20.3,17300.0,20.25,20.4,20.25,20.3,17300.0
2005-12-20 14:30:00,20.31,20.34,20.3,20.3,7600.0,20.31,20.34,20.3,20.3,7600.0
2005-12-20 14:40:00,20.31,20.32,20.3,20.31,9300.0,20.31,20.32,20.3,20.31,9300.0
2005-12-20 14:50:00,20.3,20.3,20.21,20.21,7300.0,20.3,20.3,20.21,20.21,7300.0
2005-12-20 15:00:00,20.23,20.28,20.21,20.24,22200.0,20.23,20.28,20.21,20.24,22200.0
2005-12-20 15:10:00,20.23,20.26,20.19,20.26,22400.0,20.23,20.26,20.19,20.26,22400.0
2005-12-20 15:20:00,20.26,20.33,20.26,20.28,22500.0,20.26,20.33,20.26,20.28,22500.0
2005-12-20 15:30:00,20.28,20.33,20.28,20.31,22900.0,20.28,20.33,20.28,20.31,22900.0
2005-12-20 15:40:00,20.31,20.33,20.3,20.32,18600.0,20.31,20.33,20.3,20.32,18600.0
2005-12-20 15:50:00,20.33,20.34,20.32,20.34,32400.0,20.33,20.34,20.32,20.34,32400.0
2005-12-21 09:30:00,20.4,20.74,20.24,20.55,51400.0,20.4,20.74,20.24,20.55,51400.0
2005-12-21 09:40:00,20.55,20.75,20.51,20.72,117400.0,20.55,20.75,20.51,20.72,117400.0
2005-12-21 09:50:00,20.69,20.72,20.57,20.65,41900.0,20.69,20.72,20.57,20.65,41900.0
2005-12-21 10:00:00,20.65,20.75,20.65,20.68,36000.0,20.65,20.75,20.65,20.68,36000.0
2005-12-21 10:10:00,20.67,20.72,20.65,20.72,21600.0,20.67,20.72,20.65,20.72,21600.0
2005-12-21 10:20:00,20.71,20.73,20.7,20.7,16200.0,20.71,20.73,20.7,20.7,16200.0
2005-12-21 10:30:00,20.7,20.72,20.64,20.65,10200.0,20.7,20.72,20.64,20.65,10200.0
2005-12-21 10:40:00,20.65,20.66,20.59,20.59,9000.0,20.65,20.66,20.59,20.59,9000.0
2005-12-21 10:50:00,20.6,20.66,20.6,20.66,8400.0,20.6,20.66,20.6,20.66,8400.0
2005-12-21 11:00:00,20.68,20.7,20.65,20.68,9400.0,20.68,20.7,20.65,20.68,9400.0
2005-12-21 11:10:00,20.69,20.7,20.67,20.69,15700.0,20.69,20.7,20.67,20.69,15700.0
2005-12-21 11:20:00,20.68,20.7,20.68,20.68,5800.0,20.68,20.7,20.68,20.68,5800.0
2005-12-21 11:30:00,20.7,20.71,20.68,20.69,11800.0,20.7,20.71,20.68,20.69,11800.0
2005-12-21 11:40:00,20.69,20.7,20.65,20.67,9200.0,20.69,20.7,20.65,20.67,9200.0
2005-12-21 11:50:00,20.66,20.68,20.63,20.67,11600.0,20.66,20.68,20.63,20.67,11600.0
2005-12-21 12:00:00,20.67,20.68,20.6,20.6,13200.0,20.67,20.68,20.6,20.6,13200.0
2005-12-21 12:10:00,20.6,20.63,20.59,20.61,9900.0,20.6,20.63,20.59,20.61,9900.0
2005-12-21 12:20:00,20.63,20.66,20.61,20.64,10600.0,20.63,20.66,20.61,20.64,10600.0
2005-12-21 12:30:00,20.66,20.69,20.64,20.68,9700.0,20.66,20.69,20.64,20.68,9700.0
2005-12-21 12:40:00,20.68,20.68,20.66,20.66,17600.0,20.68,20.68,20.66,20.66,17600.0
2005-12-21 12:50:00,20.66,20.67,20.63,20.63,7900.0,20.66,20.67,20.63,20.63,7900.0
2005-12-21 13:00:00,20.64,20.65,20.63,20.64,11400.0,20.64,20.65,20.63,20.64,11400.0
2005-12-21 13:10:00,20.64,20.65,20.63,20.64,6500.0,20.64,20.65,20.63,20.64,6500.0
2005-12-21 13:20:00,20.63,20.64,20.51,20.53,14500.0,20.63,20.64,20.51,20.53,14500.0
2005-12-21 13:30:00,20.53,20.55,20.42,20.55,29100.0,20.53,20.55,20.42,20.55,29100.0
2005-12-21 13:40:00,20.54,20.61,20.54,20.6,13500.0,20.54,20.61,20.54,20.6,13500.0
2005-12-21 13:50:00,20.59,20.63,20.57,20.61,18900.0,20.59,20.63,20.57,20.61,18900.0
2005-12-21 14:00:00,20.6,20.6,20.56,20.56,12200.0,20.6,20.6,20.56,20.56,12200.0
2005-12-21 14:10:00,20.55,20.55,20.45,20.49,14800.0,20.55,20.55,20.45,20.49,14800.0
2005-12-21 14:20:00,20.48,20.48,20.39,20.4,13900.0,20.48,20.48,20.39,20.4,13900.0
2005-12-21 14:30:00,20.39,20.49,20.39,20.48,23000.0,20.39,20.49,20.39,20.48,23000.0
2005-12-21 14:40:00,20.48,20.48,20.38,20.38,17200.0,20.48,20.48,20.38,20.38,17200.0
2005-12-21 14:50:00,20.38,20.41,20.33,20.37,16000.0,20.38,20.41,20.33,20.37,16000.0
2005-12-21 15:00:00,20.36,20.39,20.32,20.34,26500.0,20.36,20.39,20.32,20.34,26500.0
2005-12-21 15:10:00,20.34,20.39,20.33,20.39,13000.0,20.34,20.39,20.33,20.39,13000.0
2005-12-21 15:20:00,20.39,20.44,20.38,20.43,23700.0,20.39,20.44,20.38,20.43,23700.0
2005-12-21 15:30:00,20.44,20.55,20.43,20.52,34900.0,20.44,20.55,20.43,20.52,34900.0
2005-12-21 15:40:00,20.52,20.59,20.52,20.58,17600.0,20.52,20.59,20.52,20.58,17600.0
2005-12-21 15:50:00,20.57,20.57,20.47,20.51,41500.0,20.57,20.57,20.47,20.51,41500.0
2005-12-22 09:30:00,20.45,20.62,20.33,20.4,48000.0,20.45,20.62,20.33,20.4,48000.0
2005-12-22 09:40:00,20.41,20.62,20.16,20.16,53700.0,20.41,20.62,20.16,20.16,53700.0
2005-12-22 09:50:00,20.16,20.54,20.16,20.49,29000.0,20.16,20.54,20.16,20.49,29000.0
2005-12-22 10:00:00,20.52,20.6,20.45,20.56,25400.0,20.52,20.6,20.45,20.56,25400.0
2005-12-22 10:10:00,20.58,20.6,20.48,20.52,26600.0,20.58,20.6,20.48,20.52,26600.0
2005-12-22 10:20:00,20.55,20.69,20.55,20.6,31500.0,20.55,20.69,20.55,20.6,31500.0
2005-12-22 10:30:00,20.59,20.61,20.51,20.55,18500.0,20.59,20.61,20.51,20.55,18500.0
2005-12-22 10:40:00,20.53,20.54,20.44,20.47,14300.0,20.53,20.54,20.44,20.47,14300.0
2005-12-22 10:50:00,20.47,20.57,20.46,20.53,14200.0,20.47,20.57,20.46,20.53,14200.0
2005-12-22 11:00:00,20.53,20.57,20.5,20.57,10900.0,20.53,20.57,20.5,20.57,10900.0
2005-12-22 11:10:00,20.55,20.6,20.52,20.59,11500.0,20.55,20.6,20.52,20.59,11500.0
2005-12-22 11:20:00,20.58,20.6,20.53,20.59,12800.0,20.58,20.6,20.53,20.59,12800.0
2005-12-22 11:30:00,20.6,20.7,20.59,20.65,22300.0,20.6,20.7,20.59,20.65,22300.0
2005-12-22 11:40:00,20.66,20.69,20.6,20.65,11600.0,20.66,20.69,20.6,20.65,11600.0
2005-12-22 11:50:00,20.65,20.69,20.63,20.65,8500.0,20.65,20.69,20.63,20.65,8500.0
2005-12-22 12:00:00,20.65,20.67,20.61,20.63,9400.0,20.65,20.67,20.61,20.63,9400.0
2005-12-22 12:10:00,20.63,20.65,20.61,20.64,9600.0,20.63,20.65,20.61,20.64,9600.0
2005-12-22 12:20:00,20.65,20.69,20.59,20.6,11700.0,20.65,20.69,20.59,20.6,11700.0
2005-12-22 12:30:00,20.6,20.61,20.57,20.57,8000.0,20.6,20.61,20.57,20.57,8000.0
2005-12-22 12:40:00,20.58,20.65,20.57,20.65,11900.0,20.58,20.65,20.57,20.65,11900.0
2005-12-22 12:50:00,20.65,20.66,20.62,20.63,15000.0,20.65,20.66,20.62,20.63,15000.0
2005-12-22 13:00:00,20.63,20.67,20.62,20.62,12800.0,20.63,20.67,20.62,20.62,12800.0
2005-12-22 13:10:00,20.63,20.65,20.58,20.64,10800.0,20.63,20.65,20.58,20.64,10800.0
2005-12-22 13:20:00,20.64,20.65,20.59,20.6,11400.0,20.64,20.65,20.59,20.6,11400.0
2005-12-22 13:30:00,20.61,20.66,20.6,20.62,12800.0,20.61,20.66,20.6,20.62,12800.0
2005-12-22 13:40:00,20.63,20.64,20.6,20.62,10900.0,20.63,20.64,20.6,20.62,10900.0
2005-12-22 13:50:00,20.62,20.62,20.58,20.59,8400.0,20.62,20.62,20.58,20.59,8400.0
2005-12-22 14:00:00,20.56,20.56,20.5,20.53,10900.0,20.56,20.56,20.5,20.53,10900.0
2005-12-22 14:10:00,20.54,20.56,20.47,20.5,11200.0,20.54,20.56,20.47,20.5,11200.0
2005-12-22 14:20:00,20.49,20.5,20.44,20.5,11400.0,20.49,20.5,20.44,20.5,11400.0
2005-12-22 14:30:00,20.5,20.51,20.48,20.49,7600.0,20.5,20.51,20.48,20.49,7600.0
2005-12-22 14:40:00,20.48,20.5,20.47,20.47,14500.0,20.48,20.5,20.47,20.47,14500.0
2005-12-22 14:50:00,20.48,20.5,20.47,20.49,7200.0,20.48,20.5,20.47,20.49,7200.0
2005-12-22 15:00:00,20.49,20.53,20.47,20.47,13100.0,20.49,20.53,20.47,20.47,13100.0
2005-12-22 15:10:00,20.48,20.53,20.45,20.53,17500.0,20.48,20.53,20.45,20.53,17500.0
2005-12-22 15:20:00,20.53,20.55,20.49,20.51,17900.0,20.53,20.55,20.49,20.51,17900.0
2005-12-22 15:30:00,20.51,20.59,20.51,20.59,16400.0,20.51,20.59,20.51,20.59,16400.0
2005-12-22 15:40:00,20.6,20.64,20.6,20.61,18800.0,20.6,20.64,20.6,20.61,18800.0
2005-12-22 15:50:00,20.62,20.62,20.57,20.62,31500.0,20.62,20.62,20.57,20.62,31500.0
2005-12-23 09:30:00,20.53,20.68,20.36,20.65,19200.0,20.53,20.68,20.36,20.65,19200.0
2005-12-23 09:40:00,20.65,20.67,20.57,20.65,15700.0,20.65,20.67,20.57,20.65,15700.0
2005-12-23 09:50:00,20.66,20.69,20.64,20.66,19300.0,20.66,20.69,20.64,20.66,19300.0
2005-12-23 10:00:00,20.66,20.69,20.65,20.68,21600.0,20.66,20.69,20.65,20.68,21600.0
2005-12-23 10:10:00,20.68,20.7,20.68,20.7,16100.0,20.68,20.7,20.68,20.7,16100.0
2005-12-23 10:20:00,20.7,20.75,20.7,20.75,29300.0,20.7,20.75,20.7,20.75,29300.0
2005-12-23 10:30:00,20.74,20.75,20.69,20.7,27700.0,20.74,20.75,20.69,20.7,27700.0
2005-12-23 10:40:00,20.7,20.72,20.68,20.7,13000.0,20.7,20.72,20.68,20.7,13000.0
2005-12-23 10:50:00,20.7,20.7,20.6,20.61,8600.0,20.7,20.7,20.6,20.61,8600.0
2005-12-23 11:00:00,20.61,20.65,20.61,20.63,10200.0,20.61,20.65,20.61,20.63,10200.0
2005-12-23 11:10:00,20.61,20.64,20.61,20.63,12300.0,20.61,20.64,20.61,20.63,12300.0
2005-12-23 11:20:00,20.63,20.68,20.63,20.66,12200.0,20.63,20.68,20.63,20.66,12200.0
2005-12-23 11:30:00,20.65,20.67,20.65,20.66,8300.0,20.65,20.67,20.65,20.66,8300.0
2005-12-23 11:40:00,20.65,20.66,20.65,20.66,6000.0,20.65,20.66,20.65,20.66,6000.0
2005-12-23 11:50:00,20.66,20.68,20.64,20.65,12300.0,20.66,20.68,20.64,20.65,12300.0
2005-12-23 12:00:00,20.65,20.69,20.63,20.66,6600.0,20.65,20.69,20.63,20.66,6600.0
2005-12-23 12:10:00,20.67,20.68,20.65,20.67,9300.0,20.67,20.68,20.65,20.67,9300.0
2005-12-23 12:20:00,20.66,20.69,20.66,20.68,8200.0,20.66,20.69,20.66,20.68,8200.0
2005-12-23 12:30:00,20.69,20.7,20.68,20.69,12000.0,20.69,20.7,20.68,20.69,12000.0
2005-12-23 12:40:00,20.69,20.7,20.68,20.7,7700.0,20.69,20.7,20.68,20.7,7700.0
2005-12-23 12:50:00,20.69,20.69,20.68,20.68,10300.0,20.69,20.69,20.68,20.68,10300.0
2005-12-23 13:00:00,20.69,20.69,20.66,20.68,19400.0,20.69,20.69,20.66,20.68,19400.0
2005-12-23 13:10:00,20.68,20.7,20.68,20.7,16900.0,20.68,20.7,20.68,20.7,16900.0
2005-12-23 13:20:00,20.7,20.7,20.66,20.66,14000.0,20.7,20.7,20.66,20.66,14000.0
2005-12-23 13:30:00,20.66,20.68,20.66,20.68,12000.0,20.66,20.68,20.66,20.68,12000.0
2005-12-23 13:40:00,20.68,20.69,20.67,20.69,12900.0,20.68,20.69,20.67,20.69,12900.0
2005-12-23 13:50:00,20.68,20.68,20.66,20.67,11800.0,20.68,20.68,20.66,20.67,11800.0
2005-12-23 14:00:00,20.67,20.7,20.67,20.69,9700.0,20.67,20.7,20.67,20.69,9700.0
2005-12-23 14:10:00,20.7,20.71,20.64,20.66,17900.0,20.7,20.71,20.64,20.66,17900.0
2005-12-23 14:20:00,20.65,20.69,20.63,20.64,19200.0,20.65,20.69,20.63,20.64,19200.0
2005-12-23 14:30:00,20.64,20.66,20.64,20.66,5500.0,20.64,20.66,20.64,20.66,5500.0
2005-12-23 14:40:00,20.67,20.67,20.62,20.65,11100.0,20.67,20.67,20.62,20.65,11100.0
2005-12-23 14:50:00,20.65,20.68,20.65,20.66,8700.0,20.65,20.68,20.65,20.66,8700.0
2005-12-23 15:00:00,20.67,20.68,20.66,20.67,13200.0,20.67,20.68,20.66,20.67,13200.0
2005-12-23 15:10:00,20.67,20.68,20.64,20.64,11300.0,20.67,20.68,20.64,20.64,11300.0
2005-12-23 15:20:00,20.65,20.65,20.64,20.65,12600.0,20.65,20.65,20.64,20.65,12600.0
2005-12-23 15:30:00,20.64,20.68,20.64,20.68,17300.0,20.64,20.68,20.64,20.68,17300.0
2005-12-23 15:40:00,20.67,20.7,20.67,20.7,16200.0,20.67,20.7,20.67,20.7,16200.0
2005-12-23 15:50:00,20.7,20.7,20.65,20.66,28700.0,20.7,20.7,20.65,20.66,28700.0
2005-12-27 09:30:00,20.73,20.74,20.55,20.72,15200.0,20.73,20.74,20.55,20.72,15200.0
2005-12-27 09:40:00,20.73,20.74,20.68,20.71,4600.0,20.73,20.74,20.68,20.71,4600.0
2005-12-27 09:50:00,20.7,20.74,20.66,20.72,2500.0,20.7,20.74,20.66,20.72,2500.0
2005-12-27 10:00:00,20.7,20.7,20.59,20.59,11000.0,20.7,20.7,20.59,20.59,11000.0
2005-12-27 10:10:00,20.59,20.64,20.58,20.63,10100.0,20.59,20.64,20.58,20.63,10100.0
2005-12-27 10:20:00,20.63,20.63,20.53,20.53,14700.0,20.63,20.63,20.53,20.53,14700.0
2005-12-27 10:30:00,20.55,20.59,20.5,20.58,9000.0,20.55,20.59,20.5,20.58,9000.0
2005-12-27 10:40:00,20.58,20.63,20.58,20.6,3400.0,20.58,20.63,20.58,20.6,3400.0
2005-12-27 10:50:00,20.59,20.61,20.56,20.57,9300.0,20.59,20.61,20.56,20.57,9300.0
2005-12-27 11:00:00,20.57,20.59,20.53,20.58,10200.0,20.57,20.59,20.53,20.58,10200.0
2005-12-27 11:10:00,20.58,20.64,20.57,20.62,6700.0,20.58,20.64,20.57,20.62,6700.0
2005-12-27 11:20:00,20.61,20.61,20.54,20.54,1900.0,20.61,20.61,20.54,20.54,1900.0
2005-12-27 11:30:00,20.53,20.55,20.45,20.46,25900.0,20.53,20.55,20.45,20.46,25900.0
2005-12-27 11:40:00,20.45,20.54,20.43,20.54,17800.0,20.45,20.54,20.43,20.54,17800.0
2005-12-27 11:50:00,20.54,20.55,20.45,20.45,9900.0,20.54,20.55,20.45,20.45,9900.0
2005-12-27 12:00:00,20.45,20.45,20.41,20.41,10200.0,20.45,20.45,20.41,20.41,10200.0
2005-12-27 12:10:00,20.4,20.41,20.36,20.38,8200.0,20.4,20.41,20.36,20.38,8200.0
2005-12-27 12:20:00,20.39,20.43,20.36,20.39,12200.0,20.39,20.43,20.36,20.39,12200.0
2005-12-27 12:30:00,20.38,20.38,20.36,20.36,4800.0,20.38,20.38,20.36,20.36,4800.0
2005-12-27 12:40:00,20.37,20.45,20.37,20.4,22100.0,20.37,20.45,20.37,20.4,22100.0
2005-12-27 12:50:00,20.44,20.44,20.36,20.36,12600.0,20.44,20.44,20.36,20.36,12600.0
2005-12-27 13:00:00,20.36,20.37,20.32,20.36,15600.0,20.36,20.37,20.32,20.36,15600.0
2005-12-27 13:10:00,20.35,20.4,20.32,20.4,10900.0,20.35,20.4,20.32,20.4,10900.0
2005-12-27 13:20:00,20.41,20.41,20.32,20.37,25400.0,20.41,20.41,20.32,20.37,25400.0
2005-12-27 13:30:00,20.36,20.36,20.29,20.29,24200.0,20.36,20.36,20.29,20.29,24200.0
2005-12-27 13:40:00,20.29,20.41,20.28,20.37,20900.0,20.29,20.41,20.28,20.37,20900.0
2005-12-27 13:50:00,20.39,20.41,20.37,20.38,5900.0,20.39,20.41,20.37,20.38,5900.0
2005-12-27 14:00:00,20.37,20.53,20.37,20.43,21600.0,20.37,20.53,20.37,20.43,21600.0
2005-12-27 14:10:00,20.43,20.45,20.43,20.44,9700.0,20.43,20.45,20.43,20.44,9700.0
2005-12-27 14:20:00,20.44,20.46,20.41,20.44,10900.0,20.44,20.46,20.41,20.44,10900.0
2005-12-27 14:30:00,20.44,20.56,20.44,20.55,44400.0,20.44,20.56,20.44,20.55,44400.0
2005-12-27 14:40:00,20.56,20.56,20.47,20.54,29800.0,20.56,20.56,20.47,20.54,29800.0
2005-12-27 14:50:00,20.5,20.5,20.43,20.48,19500.0,20.5,20.5,20.43,20.48,19500.0
2005-12-27 15:00:00,20.49,20.51,20.46,20.47,8700.0,20.49,20.51,20.46,20.47,8700.0
2005-12-27 15:10:00,20.47,20.47,20.43,20.44,23500.0,20.47,20.47,20.43,20.44,23500.0
2005-12-27 15:20:00,20.45,20.5,20.44,20.5,21600.0,20.45,20.5,20.44,20.5,21600.0
2005-12-27 15:30:00,20.49,20.51,20.48,20.5,16800.0,20.49,20.51,20.48,20.5,16800.0
2005-12-27 15:40:00,20.5,20.5,20.44,20.44,16200.0,20.5,20.5,20.44,20.44,16200.0
2005-12-27 15:50:00,20.44,20.45,20.43,20.43,33200.0,20.44,20.45,20.43,20.43,33200.0
2005-12-28 09:30:00,20.52,20.65,20.42,20.58,25200.0,20.52,20.65,20.42,20.58,25200.0
2005-12-28 09:40:00,20.64,20.67,20.61,20.61,12200.0,20.64,20.67,20.61,20.61,12200.0
2005-12-28 09:50:00,20.58,20.6,20.56,20.6,6000.0,20.58,20.6,20.56,20.6,6000.0
2005-12-28 10:00:00,20.6,20.63,20.52,20.53,16400.0,20.6,20.63,20.52,20.53,16400.0
2005-12-28 10:10:00,20.53,20.62,20.51,20.56,16800.0,20.53,20.62,20.51,20.56,16800.0
2005-12-28 10:20:00,20.57,20.6,20.53,20.57,12000.0,20.57,20.6,20.53,20.57,12000.0
2005-12-28 10:30:00,20.57,20.57,20.44,20.46,9200.0,20.57,20.57,20.44,20.46,9200.0
2005-12-28 10:40:00,20.46,20.46,20.31,20.31,5700.0,20.46,20.46,20.31,20.31,5700.0
2005-12-28 10:50:00,20.31,20.41,20.28,20.35,7500.0,20.31,20.41,20.28,20.35,7500.0
2005-12-28 11:00:00,20.33,20.34,20.24,20.25,17700.0,20.33,20.34,20.24,20.25,17700.0
2005-12-28 11:10:00,20.24,20.3,20.22,20.26,15400.0,20.24,20.3,20.22,20.26,15400.0
2005-12-28 11:20:00,20.27,20.3,20.25,20.29,15000.0,20.27,20.3,20.25,20.29,15000.0
2005-12-28 11:30:00,20.3,20.32,20.26,20.32,10500.0,20.3,20.32,20.26,20.32,10500.0
2005-12-28 11:40:00,20.32,20.34,20.28,20.3,13500.0,20.32,20.34,20.28,20.3,13500.0
2005-12-28 11:50:00,20.3,20.32,20.28,20.3,10300.0,20.3,20.32,20.28,20.3,10300.0
2005-12-28 12:00:00,20.3,20.31,20.25,20.26,8500.0,20.3,20.31,20.25,20.26,8500.0
2005-12-28 12:10:00,20.25,20.28,20.25,20.26,6300.0,20.25,20.28,20.25,20.26,6300.0
2005-12-28 12:20:00,20.26,20.29,20.23,20.26,12000.0,20.26,20.29,20.23,20.26,12000.0
2005-12-28 12:30:00,20.26,20.28,20.24,20.24,6500.0,20.26,20.28,20.24,20.24,6500.0
2005-12-28 12:40:00,20.25,20.25,20.19,20.21,7100.0,20.25,20.25,20.19,20.21,7100.0
2005-12-28 12:50:00,20.2,20.22,20.2,20.21,6200.0,20.2,20.22,20.2,20.21,6200.0
2005-12-28 13:00:00,20.2,20.27,20.2,20.27,7200.0,20.2,20.27,20.2,20.27,7200.0
2005-12-28 13:10:00,20.28,20.29,20.25,20.26,11100.0,20.28,20.29,20.25,20.26,11100.0
2005-12-28 13:20:00,20.27,20.27,20.24,20.26,9000.0,20.27,20.27,20.24,20.26,9000.0
2005-12-28 13:30:00,20.25,20.32,20.25,20.32,8800.0,20.25,20.32,20.25,20.32,8800.0
2005-12-28 13:40:00,20.33,20.36,20.31,20.33,11700.0,20.33,20.36,20.31,20.33,11700.0
2005-12-28 13:50:00,20.34,20.36,20.31,20.31,5500.0,20.34,20.36,20.31,20.31,5500.0
2005-12-28 14:00:00,20.31,20.35,20.31,20.35,5400.0,20.31,20.35,20.31,20.35,5400.0
2005-12-28 14:10:00,20.32,20.34,20.3,20.34,12900.0,20.32,20.34,20.3,20.34,12900.0
2005-12-28 14:20:00,20.34,20.37,20.33,20.35,5500.0,20.34,20.37,20.33,20.35,5500.0
2005-12-28 14:30:00,20.34,20.37,20.34,20.36,4500.0,20.34,20.37,20.34,20.36,4500.0
2005-12-28 14:40:00,20.35,20.36,20.32,20.33,6200.0,20.35,20.36,20.32,20.33,6200.0
2005-12-28 14:50:00,20.34,20.37,20.32,20.34,12600.0,20.34,20.37,20.32,20.34,12600.0
2005-12-28 15:00:00,20.32,20.36,20.27,20.34,15300.0,20.32,20.36,20.27,20.34,15300.0
2005-12-28 15:10:00,20.36,20.36,20.32,20.32,7200.0,20.36,20.36,20.32,20.32,7200.0
2005-12-28 15:20:00,20.33,20.38,20.33,20.36,12000.0,20.33,20.38,20.33,20.36,12000.0
2005-12-28 15:30:00,20.35,20.41,20.33,20.39,19300.0,20.35,20.41,20.33,20.39,19300.0
2005-12-28 15:40:00,20.38,20.38,20.35,20.37,14200.0,20.38,20.38,20.35,20.37,14200.0
2005-12-28 15:50:00,20.37,20.38,20.33,20.37,52900.0,20.37,20.38,20.33,20.37,52900.0
2005-12-29 09:30:00,20.31,20.47,20.22,20.4,12600.0,20.31,20.47,20.22,20.4,12600.0
2005-12-29 09:40:00,20.42,20.44,20.3,20.3,5800.0,20.42,20.44,20.3,20.3,5800.0
2005-12-29 09:50:00,20.28,20.29,20.18,20.28,11300.0,20.28,20.29,20.18,20.28,11300.0
2005-12-29 10:00:00,20.27,20.3,20.24,20.29,3000.0,20.27,20.3,20.24,20.29,3000.0
2005-12-29 10:10:00,20.29,20.29,20.21,20.21,6300.0,20.29,20.29,20.21,20.21,6300.0
2005-12-29 10:20:00,20.21,20.24,20.21,20.23,3600.0,20.21,20.24,20.21,20.23,3600.0
2005-12-29 10:30:00,20.24,20.26,20.22,20.22,6400.0,20.24,20.26,20.22,20.22,6400.0
2005-12-29 10:40:00,20.22,20.23,20.18,20.21,6700.0,20.22,20.23,20.18,20.21,6700.0
2005-12-29 10:50:00,20.21,20.21,20.19,20.21,1900.0,20.21,20.21,20.19,20.21,1900.0
2005-12-29 11:00:00,20.21,20.24,20.2,20.24,7100.0,20.21,20.24,20.2,20.24,7100.0
2005-12-29 11:10:00,20.25,20.27,20.23,20.25,7200.0,20.25,20.27,20.23,20.25,7200.0
2005-12-29 11:20:00,20.25,20.25,20.2,20.22,5700.0,20.25,20.25,20.2,20.22,5700.0
2005-12-29 11:30:00,20.22,20.22,20.2,20.22,2400.0,20.22,20.22,20.2,20.22,2400.0
2005-12-29 11:40:00,20.22,20.23,20.21,20.21,3900.0,20.22,20.23,20.21,20.21,3900.0
2005-12-29 11:50:00,20.21,20.22,20.2,20.2,4400.0,20.21,20.22,20.2,20.2,4400.0
2005-12-29 12:00:00,20.2,20.23,20.2,20.21,10100.0,20.2,20.23,20.2,20.21,10100.0
2005-12-29 12:10:00,20.23,20.24,20.2,20.2,8800.0,20.23,20.24,20.2,20.2,8800.0
2005-12-29 12:20:00,20.23,20.24,20.22,20.23,2800.0,20.23,20.24,20.22,20.23,2800.0
2005-12-29 12:30:00,20.23,20.23,20.2,20.23,4200.0,20.23,20.23,20.2,20.23,4200.0
2005-12-29 12:40:00,20.23,20.23,20.21,20.23,2300.0,20.23,20.23,20.21,20.23,2300.0
2005-12-29 12:50:00,20.23,20.24,20.23,20.24,2300.0,20.23,20.24,20.23,20.24,2300.0
2005-12-29 13:00:00,20.24,20.25,20.21,20.22,4100.0,20.24,20.25,20.21,20.22,4100.0
2005-12-29 13:10:00,20.21,20.24,20.21,20.23,6000.0,20.21,20.24,20.21,20.23,6000.0
2005-12-29 13:20:00,20.23,20.26,20.23,20.26,4700.0,20.23,20.26,20.23,20.26,4700.0
2005-12-29 13:30:00,20.25,20.28,20.25,20.26,5600.0,20.25,20.28,20.25,20.26,5600.0
2005-12-29 13:40:00,20.26,20.27,20.22,20.22,6500.0,20.26,20.27,20.22,20.22,6500.0
2005-12-29 13:50:00,20.23,20.23,20.19,20.21,8300.0,20.23,20.23,20.19,20.21,8300.0
2005-12-29 14:00:00,20.22,20.23,20.21,20.23,3300.0,20.22,20.23,20.21,20.23,3300.0
2005-12-29 14:10:00,20.24,20.27,20.23,20.26,7900.0,20.24,20.27,20.23,20.26,7900.0
2005-12-29 14:20:00,20.25,20.26,20.23,20.25,14800.0,20.25,20.26,20.23,20.25,14800.0
2005-12-29 14:30:00,20.25,20.28,20.25,20.26,6900.0,20.25,20.28,20.25,20.26,6900.0
2005-12-29 14:40:00,20.26,20.28,20.26,20.27,12500.0,20.26,20.28,20.26,20.27,12500.0
2005-12-29 14:50:00,20.28,20.28,20.26,20.27,5200.0,20.28,20.28,20.26,20.27,5200.0
2005-12-29 15:00:00,20.27,20.27,20.19,20.19,29900.0,20.27,20.27,20.19,20.19,29900.0
2005-12-29 15:10:00,20.19,20.21,20.15,20.16,17000.0,20.19,20.21,20.15,20.16,17000.0
2005-12-29 15:20:00,20.16,20.18,20.15,20.18,13300.0,20.16,20.18,20.15,20.18,13300.0
2005-12-29 15:30:00,20.19,20.2,20.18,20.19,10600.0,20.19,20.2,20.18,20.19,10600.0
2005-12-29 15:40:00,20.19,20.22,20.16,20.21,20000.0,20.19,20.22,20.16,20.21,20000.0
2005-12-29 15:50:00,20.22,20.25,20.19,20.25,38000.0,20.22,20.25,20.19,20.25,38000.0
2005-12-30 09:30:00,20.15,20.18,20.06,20.09,22300.0,20.15,20.18,20.06,20.09,22300.0
2005-12-30 09:40:00,20.09,20.12,20.03,20.04,15600.0,20.09,20.12,20.03,20.04,15600.0
2005-12-30 09:50:00,20.03,20.06,19.93,19.98,24400.0,20.03,20.06,19.93,19.98,24400.0
2005-12-30 10:00:00,19.95,20.04,19.93,19.95,19200.0,19.95,20.04,19.93,19.95,19200.0
2005-12-30 10:10:00,19.96,19.96,19.83,19.87,19500.0,19.96,19.96,19.83,19.87,19500.0
2005-12-30 10:20:00,19.86,19.87,19.79,19.8,20800.0,19.86,19.87,19.79,19.8,20800.0
2005-12-30 10:30:00,19.8,19.86,19.8,19.82,13600.0,19.8,19.86,19.8,19.82,13600.0
2005-12-30 10:40:00,19.82,19.83,19.76,19.79,21300.0,19.82,19.83,19.76,19.79,21300.0
2005-12-30 10:50:00,19.79,19.82,19.76,19.78,14800.0,19.79,19.82,19.76,19.78,14800.0
2005-12-30 11:00:00,19.78,19.84,19.78,19.82,19800.0,19.78,19.84,19.78,19.82,19800.0
2005-12-30 11:10:00,19.82,19.9,19.81,19.9,9700.0,19.82,19.9,19.81,19.9,9700.0
2005-12-30 11:20:00,19.91,19.92,19.86,19.86,11500.0,19.91,19.92,19.86,19.86,11500.0
2005-12-30 11:30:00,19.86,19.9,19.86,19.9,6400.0,19.86,19.9,19.86,19.9,6400.0
2005-12-30 11:40:00,19.89,19.9,19.86,19.88,6300.0,19.89,19.9,19.86,19.88,6300.0
2005-12-30 11:50:00,19.87,19.88,19.85,19.88,6200.0,19.87,19.88,19.85,19.88,6200.0
2005-12-30 12:00:00,19.87,19.89,19.87,19.89,1500.0,19.87,19.89,19.87,19.89,1500.0
2005-12-30 12:10:00,19.89,19.91,19.89,19.91,5700.0,19.89,19.91,19.89,19.91,5700.0
2005-12-30 12:20:00,19.9,19.91,19.9,19.91,4600.0,19.9,19.91,19.9,19.91,4600.0
2005-12-30 12:30:00,19.91,19.92,19.89,19.9,4800.0,19.91,19.92,19.89,19.9,4800.0
2005-12-30 12:40:00,19.91,19.93,19.9,19.9,9200.0,19.91,19.93,19.9,19.9,9200.0
2005-12-30 12:50:00,19.9,19.91,19.87,19.88,8300.0,19.9,19.91,19.87,19.88,8300.0
2005-12-30 13:00:00,19.89,19.91,19.89,19.9,6600.0,19.89,19.91,19.89,19.9,6600.0
2005-12-30 13:10:00,19.89,19.91,19.89,19.91,11200.0,19.89,19.91,19.89,19.91,11200.0
2005-12-30 13:20:00,19.9,19.9,19.89,19.9,3100.0,19.9,19.9,19.89,19.9,3100.0
2005-12-30 13:30:00,19.9,19.91,19.9,19.91,6400.0,19.9,19.91,19.9,19.91,6400.0
2005-12-30 13:40:00,19.91,19.98,19.91,19.96,10200.0,19.91,19.98,19.91,19.96,10200.0
2005-12-30 13:50:00,19.96,19.96,19.93,19.95,7400.0,19.96,19.96,19.93,19.95,7400.0
2005-12-30 14:00:00,19.95,19.99,19.95,19.98,10300.0,19.95,19.99,19.95,19.98,10300.0
2005-12-30 14:10:00,19.99,19.99,19.97,19.98,6600.0,19.99,19.99,19.97,19.98,6600.0
2005-12-30 14:20:00,19.97,19.97,19.96,19.97,3500.0,19.97,19.97,19.96,19.97,3500.0
2005-12-30 14:30:00,19.97,20.0,19.97,20.0,10300.0,19.97,20.0,19.97,20.0,10300.0
2005-12-30 14:40:00,19.99,20.0,19.97,19.97,3500.0,19.99,20.0,19.97,19.97,3500.0
2005-12-30 14:50:00,19.97,20.0,19.97,20.0,6000.0,19.97,20.0,19.97,20.0,6000.0
2005-12-30 15:00:00,20.0,20.0,19.97,19.98,9000.0,20.0,20.0,19.97,19.98,9000.0
2005-12-30 15:10:00,19.97,19.99,19.94,19.95,16500.0,19.97,19.99,19.94,19.95,16500.0
2005-12-30 15:20:00,19.94,19.95,19.91,19.92,25500.0,19.94,19.95,19.91,19.92,25500.0
2005-12-30 15:30:00,19.92,19.97,19.9,19.95,23400.0,19.92,19.97,19.9,19.95,23400.0
2005-12-30 15:40:00,19.95,19.96,19.93,19.93,16100.0,19.95,19.96,19.93,19.93,16100.0
2005-12-30 15:50:00,19.93,20.09,19.93,20.09,240100.0,19.93,20.09,19.93,20.09,240100.0
2006-01-03 09:30:00,20.22,20.22,20.1,20.18,48500.0,20.22,20.22,20.1,20.18,48500.0
2006-01-03 09:40:00,20.16,20.3,20.16,20.2,34400.0,20.16,20.3,20.16,20.2,34400.0
2006-01-03 09:50:00,20.2,20.22,20.1,20.19,27300.0,20.2,20.22,20.1,20.19,27300.0
2006-01-03 10:00:00,20.19,20.28,20.1,20.13,46700.0,20.19,20.28,20.1,20.13,46700.0
2006-01-03 10:10:00,20.13,20.15,19.95,19.95,46300.0,20.13,20.15,19.95,19.95,46300.0
2006-01-03 10:20:00,19.95,19.95,19.84,19.84,16800.0,19.95,19.95,19.84,19.84,16800.0
2006-01-03 10:30:00,19.85,19.89,19.83,19.83,14300.0,19.85,19.89,19.83,19.83,14300.0
2006-01-03 10:40:00,19.83,19.91,19.83,19.89,10100.0,19.83,19.91,19.83,19.89,10100.0
2006-01-03 10:50:00,19.9,19.91,19.89,19.91,13100.0,19.9,19.91,19.89,19.91,13100.0
2006-01-03 11:00:00,19.91,19.97,19.9,19.97,12300.0,19.91,19.97,19.9,19.97,12300.0
2006-01-03 11:10:00,19.97,20.13,19.96,20.13,49700.0,19.97,20.13,19.96,20.13,49700.0
2006-01-03 11:20:00,20.12,20.12,20.08,20.11,14600.0,20.12,20.12,20.08,20.11,14600.0
2006-01-03 11:30:00,20.12,20.23,20.12,20.19,31100.0,20.12,20.23,20.12,20.19,31100.0
2006-01-03 11:40:00,20.18,20.23,20.18,20.22,10000.0,20.18,20.23,20.18,20.22,10000.0
2006-01-03 11:50:00,20.23,20.29,20.22,20.29,12400.0,20.23,20.29,20.22,20.29,12400.0
2006-01-03 12:00:00,20.28,20.37,20.27,20.35,24100.0,20.28,20.37,20.27,20.35,24100.0
2006-01-03 12:10:00,20.35,20.37,20.34,20.34,28200.0,20.35,20.37,20.34,20.34,28200.0
2006-01-03 12:20:00,20.35,20.35,20.3,20.33,12000.0,20.35,20.35,20.3,20.33,12000.0
2006-01-03 12:30:00,20.33,20.35,20.31,20.35,11000.0,20.33,20.35,20.31,20.35,11000.0
2006-01-03 12:40:00,20.34,20.39,20.3,20.39,13500.0,20.34,20.39,20.3,20.39,13500.0
2006-01-03 12:50:00,20.39,20.39,20.31,20.34,17500.0,20.39,20.39,20.31,20.34,17500.0
2006-01-03 13:00:00,20.35,20.37,20.33,20.34,12900.0,20.35,20.37,20.33,20.34,12900.0
2006-01-03 13:10:00,20.34,20.34,20.3,20.33,9900.0,20.34,20.34,20.3,20.33,9900.0
2006-01-03 13:20:00,20.33,20.33,20.32,20.33,7100.0,20.33,20.33,20.32,20.33,7100.0
2006-01-03 13:30:00,20.32,20.39,20.32,20.39,21200.0,20.32,20.39,20.32,20.39,21200.0
2006-01-03 13:40:00,20.39,20.41,20.39,20.4,19700.0,20.39,20.41,20.39,20.4,19700.0
2006-01-03 13:50:00,20.4,20.4,20.35,20.35,7400.0,20.4,20.4,20.35,20.35,7400.0
2006-01-03 14:00:00,20.35,20.48,20.35,20.47,19200.0,20.35,20.48,20.35,20.47,19200.0
2006-01-03 14:10:00,20.48,20.56,20.48,20.49,34100.0,20.48,20.56,20.48,20.49,34100.0
2006-01-03 14:20:00,20.48,20.54,20.44,20.52,16900.0,20.48,20.54,20.44,20.52,16900.0
2006-01-03 14:30:00,20.52,20.55,20.47,20.47,21000.0,20.52,20.55,20.47,20.47,21000.0
2006-01-03 14:40:00,20.47,20.48,20.43,20.45,17500.0,20.47,20.48,20.43,20.45,17500.0
2006-01-03 14:50:00,20.46,20.46,20.44,20.45,10900.0,20.46,20.46,20.44,20.45,10900.0
2006-01-03 15:00:00,20.45,20.5,20.44,20.49,31800.0,20.45,20.5,20.44,20.49,31800.0
2006-01-03 15:10:00,20.49,20.5,20.46,20.46,21400.0,20.49,20.5,20.46,20.46,21400.0
2006-01-03 15:20:00,20.46,20.49,20.46,20.48,27600.0,20.46,20.49,20.46,20.48,27600.0
2006-01-03 15:30:00,20.48,20.56,20.47,20.52,48100.0,20.48,20.56,20.47,20.52,48100.0
2006-01-03 15:40:00,20.51,20.52,20.47,20.49,40000.0,20.51,20.52,20.47,20.49,40000.0
2006-01-03 15:50:00,20.49,20.5,20.44,20.46,51700.0,20.49,20.5,20.44,20.46,51700.0
2006-01-04 09:30:00,20.44,20.68,20.44,20.66,27800.0,20.44,20.68,20.44,20.66,27800.0
2006-01-04 09:40:00,20.65,20.73,20.63,20.71,35400.0,20.65,20.73,20.63,20.71,35400.0
2006-01-04 09:50:00,20.71,20.78,20.7,20.73,18600.0,20.71,20.78,20.7,20.73,18600.0
2006-01-04 10:00:00,20.76,20.76,20.63,20.63,40900.0,20.76,20.76,20.63,20.63,40900.0
2006-01-04 10:10:00,20.61,20.73,20.61,20.7,21800.0,20.61,20.73,20.61,20.7,21800.0
2006-01-04 10:20:00,20.71,20.72,20.66,20.7,15700.0,20.71,20.72,20.66,20.7,15700.0
2006-01-04 10:30:00,20.7,20.72,20.66,20.7,37500.0,20.7,20.72,20.66,20.7,37500.0
2006-01-04 10:40:00,20.71,20.71,20.66,20.7,11500.0,20.71,20.71,20.66,20.7,11500.0
2006-01-04 10:50:00,20.7,20.75,20.69,20.74,18400.0,20.7,20.75,20.69,20.74,18400.0
2006-01-04 11:00:00,20.73,20.74,20.66,20.66,28500.0,20.73,20.74,20.66,20.66,28500.0
2006-01-04 11:10:00,20.65,20.7,20.64,20.7,12100.0,20.65,20.7,20.64,20.7,12100.0
2006-01-04 11:20:00,20.7,20.72,20.7,20.71,14400.0,20.7,20.72,20.7,20.71,14400.0
2006-01-04 11:30:00,20.71,20.77,20.71,20.77,17900.0,20.71,20.77,20.71,20.77,17900.0
2006-01-04 11:40:00,20.76,20.77,20.73,20.77,17300.0,20.76,20.77,20.73,20.77,17300.0
2006-01-04 11:50:00,20.78,20.8,20.76,20.8,16500.0,20.78,20.8,20.76,20.8,16500.0
2006-01-04 12:00:00,20.81,20.86,20.8,20.86,13900.0,20.81,20.86,20.8,20.86,13900.0
2006-01-04 12:10:00,20.84,20.85,20.79,20.81,15700.0,20.84,20.85,20.79,20.81,15700.0
2006-01-04 12:20:00,20.81,20.82,20.77,20.79,11700.0,20.81,20.82,20.77,20.79,11700.0
2006-01-04 12:30:00,20.78,20.84,20.78,20.84,8800.0,20.78,20.84,20.78,20.84,8800.0
2006-01-04 12:40:00,20.84,20.84,20.8,20.82,16700.0,20.84,20.84,20.8,20.82,16700.0
2006-01-04 12:50:00,20.82,20.82,20.8,20.82,12400.0,20.82,20.82,20.8,20.82,12400.0
2006-01-04 13:00:00,20.82,20.83,20.8,20.82,9600.0,20.82,20.83,20.8,20.82,9600.0
2006-01-04 13:10:00,20.82,20.86,20.81,20.86,20000.0,20.82,20.86,20.81,20.86,20000.0
2006-01-04 13:20:00,20.86,20.91,20.85,20.91,37900.0,20.86,20.91,20.85,20.91,37900.0
2006-01-04 13:30:00,20.91,20.91,20.81,20.81,15200.0,20.91,20.91,20.81,20.81,15200.0
2006-01-04 13:40:00,20.81,20.87,20.81,20.87,14900.0,20.81,20.87,20.81,20.87,14900.0
2006-01-04 13:50:00,20.87,20.88,20.81,20.83,9700.0,20.87,20.88,20.81,20.83,9700.0
2006-01-04 14:00:00,20.83,20.86,20.82,20.82,10100.0,20.83,20.86,20.82,20.82,10100.0
2006-01-04 14:10:00,20.83,20.84,20.81,20.84,16800.0,20.83,20.84,20.81,20.84,16800.0
2006-01-04 14:20:00,20.84,20.86,20.84,20.86,19500.0,20.84,20.86,20.84,20.86,19500.0
2006-01-04 14:30:00,20.85,20.87,20.85,20.86,20600.0,20.85,20.87,20.85,20.86,20600.0
2006-01-04 14:40:00,20.87,20.9,20.86,20.88,20800.0,20.87,20.9,20.86,20.88,20800.0
2006-01-04 14:50:00,20.89,20.91,20.88,20.89,26000.0,20.89,20.91,20.88,20.89,26000.0
2006-01-04 15:00:00,20.89,20.9,20.87,20.89,23700.0,20.89,20.9,20.87,20.89,23700.0
2006-01-04 15:10:00,20.89,20.91,20.66,20.68,122000.0,20.89,20.91,20.66,20.68,122000.0
2006-01-04 15:20:00,20.68,20.82,20.68,20.82,44500.0,20.68,20.82,20.68,20.82,44500.0
2006-01-04 15:30:00,20.81,20.84,20.76,20.84,54000.0,20.81,20.84,20.76,20.84,54000.0
2006-01-04 15:40:00,20.83,20.86,20.82,20.84,39400.0,20.83,20.86,20.82,20.84,39400.0
2006-01-04 15:50:00,20.84,20.85,20.8,20.85,44600.0,20.84,20.85,20.8,20.85,44600.0
2006-01-05 09:30:00,20.8,20.93,20.28,20.82,56800.0,20.8,20.93,20.28,20.82,56800.0
2006-01-05 09:40:00,20.84,20.9,20.78,20.86,31000.0,20.84,20.9,20.78,20.86,31000.0
2006-01-05 09:50:00,20.86,20.86,20.68,20.73,19900.0,20.86,20.86,20.68,20.73,19900.0
2006-01-05 10:00:00,20.75,20.9,20.73,20.88,24500.0,20.75,20.9,20.73,20.88,24500.0
2006-01-05 10:10:00,20.88,20.9,20.81,20.82,17400.0,20.88,20.9,20.81,20.82,17400.0
2006-01-05 10:20:00,20.8,20.84,20.76,20.76,13800.0,20.8,20.84,20.76,20.76,13800.0
2006-01-05 10:30:00,20.76,20.77,20.68,20.72,31800.0,20.76,20.77,20.68,20.72,31800.0
2006-01-05 10:40:00,20.7,20.77,20.68,20.75,21400.0,20.7,20.77,20.68,20.75,21400.0
2006-01-05 10:50:00,20.73,20.8,20.73,20.75,17700.0,20.73,20.8,20.73,20.75,17700.0
2006-01-05 11:00:00,20.76,20.81,20.75,20.8,12900.0,20.76,20.81,20.75,20.8,12900.0
2006-01-05 11:10:00,20.81,20.85,20.79,20.79,14800.0,20.81,20.85,20.79,20.79,14800.0
2006-01-05 11:20:00,20.8,20.81,20.69,20.74,35300.0,20.8,20.81,20.69,20.74,35300.0
2006-01-05 11:30:00,20.76,20.8,20.73,20.73,24500.0,20.76,20.8,20.73,20.73,24500.0
2006-01-05 11:40:00,20.74,20.76,20.68,20.68,12000.0,20.74,20.76,20.68,20.68,12000.0
2006-01-05 11:50:00,20.67,20.8,20.67,20.79,14200.0,20.67,20.8,20.67,20.79,14200.0
2006-01-05 12:00:00,20.79,20.8,20.79,20.8,5400.0,20.79,20.8,20.79,20.8,5400.0
2006-01-05 12:10:00,20.79,20.8,20.75,20.8,8500.0,20.79,20.8,20.75,20.8,8500.0
2006-01-05 12:20:00,20.8,20.8,20.76,20.76,11100.0,20.8,20.8,20.76,20.76,11100.0
2006-01-05 12:30:00,20.76,20.76,20.7,20.75,17700.0,20.76,20.76,20.7,20.75,17700.0
2006-01-05 12:40:00,20.74,20.76,20.69,20.74,26000.0,20.74,20.76,20.69,20.74,26000.0
2006-01-05 12:50:00,20.74,20.76,20.7,20.7,3800.0,20.74,20.76,20.7,20.7,3800.0
2006-01-05 13:00:00,20.7,20.71,20.68,20.71,27700.0,20.7,20.71,20.68,20.71,27700.0
2006-01-05 13:10:00,20.7,20.7,20.58,20.6,52600.0,20.7,20.7,20.58,20.6,52600.0
2006-01-05 13:20:00,20.59,20.65,20.58,20.64,14200.0,20.59,20.65,20.58,20.64,14200.0
2006-01-05 13:30:00,20.65,20.65,20.63,20.63,19800.0,20.65,20.65,20.63,20.63,19800.0
2006-01-05 13:40:00,20.64,20.7,20.63,20.7,9700.0,20.64,20.7,20.63,20.7,9700.0
2006-01-05 13:50:00,20.7,20.75,20.69,20.69,24600.0,20.7,20.75,20.69,20.69,24600.0
2006-01-05 14:00:00,20.7,20.7,20.64,20.65,20800.0,20.7,20.7,20.64,20.65,20800.0
2006-01-05 14:10:00,20.65,20.65,20.6,20.61,10800.0,20.65,20.65,20.6,20.61,10800.0
2006-01-05 14:20:00,20.62,20.7,20.52,20.57,28200.0,20.62,20.7,20.52,20.57,28200.0
2006-01-05 14:30:00,20.56,20.66,20.56,20.62,15500.0,20.56,20.66,20.56,20.62,15500.0
2006-01-05 14:40:00,20.62,20.67,20.61,20.64,18100.0,20.62,20.67,20.61,20.64,18100.0
2006-01-05 14:50:00,20.64,20.65,20.59,20.61,10300.0,20.64,20.65,20.59,20.61,10300.0
2006-01-05 15:00:00,20.6,20.62,20.58,20.59,13800.0,20.6,20.62,20.58,20.59,13800.0
2006-01-05 15:10:00,20.6,20.6,20.5,20.52,29900.0,20.6,20.6,20.5,20.52,29900.0
2006-01-05 15:20:00,20.53,20.64,20.52,20.61,26300.0,20.53,20.64,20.52,20.61,26300.0
2006-01-05 15:30:00,20.6,20.61,20.56,20.56,30100.0,20.6,20.61,20.56,20.56,30100.0
2006-01-05 15:40:00,20.56,20.59,20.51,20.51,47500.0,20.56,20.59,20.51,20.51,47500.0
2006-01-05 15:50:00,20.52,20.63,20.51,20.63,72200.0,20.52,20.63,20.51,20.63,72200.0
2006-01-06 09:30:00,20.63,20.9,20.5,20.65,25100.0,20.63,20.9,20.5,20.65,25100.0
2006-01-06 09:40:00,20.65,20.66,20.37,20.49,43200.0,20.65,20.66,20.37,20.49,43200.0
2006-01-06 09:50:00,20.5,20.63,20.49,20.63,25500.0,20.5,20.63,20.49,20.63,25500.0
2006-01-06 10:00:00,20.62,20.63,20.52,20.52,53100.0,20.62,20.63,20.52,20.52,53100.0
2006-01-06 10:10:00,20.52,20.6,20.52,20.57,29200.0,20.52,20.6,20.52,20.57,29200.0
2006-01-06 10:20:00,20.57,20.6,20.49,20.52,19400.0,20.57,20.6,20.49,20.52,19400.0
2006-01-06 10:30:00,20.52,20.63,20.52,20.59,24200.0,20.52,20.63,20.52,20.59,24200.0
2006-01-06 10:40:00,20.59,20.62,20.55,20.56,16900.0,20.59,20.62,20.55,20.56,16900.0
2006-01-06 10:50:00,20.56,20.59,20.54,20.54,19300.0,20.56,20.59,20.54,20.54,19300.0
2006-01-06 11:00:00,20.54,20.58,20.5,20.52,32800.0,20.54,20.58,20.5,20.52,32800.0
2006-01-06 11:10:00,20.53,20.54,20.48,20.5,37800.0,20.53,20.54,20.48,20.5,37800.0
2006-01-06 11:20:00,20.5,20.52,20.44,20.46,18700.0,20.5,20.52,20.44,20.46,18700.0
2006-01-06 11:30:00,20.46,20.53,20.45,20.5,21700.0,20.46,20.53,20.45,20.5,21700.0
2006-01-06 11:40:00,20.5,20.5,20.45,20.49,17300.0,20.5,20.5,20.45,20.49,17300.0
2006-01-06 11:50:00,20.49,20.5,20.45,20.46,23500.0,20.49,20.5,20.45,20.46,23500.0
2006-01-06 12:00:00,20.48,20.55,20.45,20.48,30300.0,20.48,20.55,20.45,20.48,30300.0
2006-01-06 12:10:00,20.48,20.5,20.45,20.5,10400.0,20.48,20.5,20.45,20.5,10400.0
2006-01-06 12:20:00,20.5,20.5,20.46,20.46,18000.0,20.5,20.5,20.46,20.46,18000.0
2006-01-06 12:30:00,20.47,20.57,20.44,20.55,130400.0,20.47,20.57,20.44,20.55,130400.0
2006-01-06 12:40:00,20.55,20.56,20.52,20.54,49500.0,20.55,20.56,20.52,20.54,49500.0
2006-01-06 12:50:00,20.53,20.54,20.51,20.52,11400.0,20.53,20.54,20.51,20.52,11400.0
2006-01-06 13:00:00,20.52,20.53,20.5,20.52,18400.0,20.52,20.53,20.5,20.52,18400.0
2006-01-06 13:10:00,20.51,20.52,20.44,20.45,38900.0,20.51,20.52,20.44,20.45,38900.0
2006-01-06 13:20:00,20.45,20.47,20.44,20.47,6100.0,20.45,20.47,20.44,20.47,6100.0
2006-01-06 13:30:00,20.47,20.49,20.47,20.49,14700.0,20.47,20.49,20.47,20.49,14700.0
2006-01-06 13:40:00,20.47,20.51,20.46,20.51,25700.0,20.47,20.51,20.46,20.51,25700.0
2006-01-06 13:50:00,20.51,20.55,20.51,20.55,14000.0,20.51,20.55,20.51,20.55,14000.0
2006-01-06 14:00:00,20.55,20.62,20.54,20.62,28300.0,20.55,20.62,20.54,20.62,28300.0
2006-01-06 14:10:00,20.62,20.67,20.61,20.67,20500.0,20.62,20.67,20.61,20.67,20500.0
2006-01-06 14:20:00,20.68,20.72,20.67,20.7,16700.0,20.68,20.72,20.67,20.7,16700.0
2006-01-06 14:30:00,20.7,20.7,20.5,20.55,40200.0,20.7,20.7,20.5,20.55,40200.0
2006-01-06 14:40:00,20.55,20.55,20.53,20.55,10200.0,20.55,20.55,20.53,20.55,10200.0
2006-01-06 14:50:00,20.55,20.55,20.51,20.51,22400.0,20.55,20.55,20.51,20.51,22400.0
2006-01-06 15:00:00,20.51,20.58,20.48,20.57,27400.0,20.51,20.58,20.48,20.57,27400.0
2006-01-06 15:10:00,20.56,20.56,20.53,20.55,33000.0,20.56,20.56,20.53,20.55,33000.0
2006-01-06 15:20:00,20.54,20.56,20.53,20.56,26100.0,20.54,20.56,20.53,20.56,26100.0
2006-01-06 15:30:00,20.56,20.68,20.56,20.59,48300.0,20.56,20.68,20.56,20.59,48300.0
2006-01-06 15:40:00,20.59,20.63,20.54,20.55,28600.0,20.59,20.63,20.54,20.55,28600.0
2006-01-06 15:50:00,20.54,20.63,20.52,20.61,46600.0,20.54,20.63,20.52,20.61,46600.0
2006-01-09 09:30:00,20.62,20.9,20.62,20.68,34500.0,20.62,20.9,20.62,20.68,34500.0
2006-01-09 09:40:00,20.68,20.77,20.67,20.73,22700.0,20.68,20.77,20.67,20.73,22700.0
2006-01-09 09:50:00,20.75,20.82,20.73,20.79,19500.0,20.75,20.82,20.73,20.79,19500.0
2006-01-09 10:00:00,20.8,20.82,20.74,20.74,21200.0,20.8,20.82,20.74,20.74,21200.0
2006-01-09 10:10:00,20.76,20.86,20.74,20.84,33900.0,20.76,20.86,20.74,20.84,33900.0
2006-01-09 10:20:00,20.85,20.86,20.82,20.86,20200.0,20.85,20.86,20.82,20.86,20200.0
2006-01-09 10:30:00,20.86,20.98,20.86,20.97,38300.0,20.86,20.98,20.86,20.97,38300.0
2006-01-09 10:40:00,20.97,20.99,20.92,20.93,46500.0,20.97,20.99,20.92,20.93,46500.0
2006-01-09 10:50:00,20.93,20.95,20.92,20.93,22600.0,20.93,20.95,20.92,20.93,22600.0
2006-01-09 11:00:00,20.93,20.94,20.92,20.92,17200.0,20.93,20.94,20.92,20.92,17200.0
2006-01-09 11:10:00,20.94,20.94,20.92,20.93,12100.0,20.94,20.94,20.92,20.93,12100.0
2006-01-09 11:20:00,20.94,20.95,20.93,20.95,16100.0,20.94,20.95,20.93,20.95,16100.0
2006-01-09 11:30:00,20.94,20.99,20.94,20.98,25400.0,20.94,20.99,20.94,20.98,25400.0
2006-01-09 11:40:00,20.98,21.02,20.98,21.02,28100.0,20.98,21.02,20.98,21.02,28100.0
2006-01-09 11:50:00,21.02,21.1,21.0,21.07,36400.0,21.02,21.1,21.0,21.07,36400.0
2006-01-09 12:00:00,21.07,21.1,21.06,21.08,20800.0,21.07,21.1,21.06,21.08,20800.0
2006-01-09 12:10:00,21.09,21.09,21.08,21.09,12600.0,21.09,21.09,21.08,21.09,12600.0
2006-01-09 12:20:00,21.08,21.11,21.08,21.1,25000.0,21.08,21.11,21.08,21.1,25000.0
2006-01-09 12:30:00,21.1,21.1,21.05,21.05,32800.0,21.1,21.1,21.05,21.05,32800.0
2006-01-09 12:40:00,21.07,21.1,21.06,21.09,23100.0,21.07,21.1,21.06,21.09,23100.0
2006-01-09 12:50:00,21.1,21.14,21.09,21.12,37700.0,21.1,21.14,21.09,21.12,37700.0
2006-01-09 13:00:00,21.13,21.13,20.97,21.0,31900.0,21.13,21.13,20.97,21.0,31900.0
2006-01-09 13:10:00,21.01,21.01,20.99,21.0,16600.0,21.01,21.01,20.99,21.0,16600.0
2006-01-09 13:20:00,20.99,21.0,20.98,20.99,11400.0,20.99,21.0,20.98,20.99,11400.0
2006-01-09 13:30:00,20.99,21.0,20.96,21.0,26300.0,20.99,21.0,20.96,21.0,26300.0
2006-01-09 13:40:00,21.0,21.02,20.99,21.01,16500.0,21.0,21.02,20.99,21.01,16500.0
2006-01-09 13:50:00,21.01,21.01,20.98,20.98,30600.0,21.01,21.01,20.98,20.98,30600.0
2006-01-09 14:00:00,20.99,20.99,20.97,20.99,10600.0,20.99,20.99,20.97,20.99,10600.0
2006-01-09 14:10:00,20.99,21.01,20.98,20.99,19800.0,20.99,21.01,20.98,20.99,19800.0
2006-01-09 14:20:00,20.99,21.0,20.95,20.95,19900.0,20.99,21.0,20.95,20.95,19900.0
2006-01-09 14:30:00,20.95,21.0,20.92,20.93,22600.0,20.95,21.0,20.92,20.93,22600.0
2006-01-09 14:40:00,20.93,20.94,20.86,20.88,25900.0,20.93,20.94,20.86,20.88,25900.0
2006-01-09 14:50:00,20.88,20.92,20.88,20.91,11100.0,20.88,20.92,20.88,20.91,11100.0
2006-01-09 15:00:00,20.91,20.95,20.91,20.94,15400.0,20.91,20.95,20.91,20.94,15400.0
2006-01-09 15:10:00,20.94,20.95,20.92,20.92,16400.0,20.94,20.95,20.92,20.92,16400.0
2006-01-09 15:20:00,20.91,20.95,20.9,20.9,14800.0,20.91,20.95,20.9,20.9,14800.0
2006-01-09 15:30:00,20.91,20.95,20.88,20.94,23600.0,20.91,20.95,20.88,20.94,23600.0
2006-01-09 15:40:00,20.94,20.98,20.94,20.97,60400.0,20.94,20.98,20.94,20.97,60400.0
2006-01-09 15:50:00,20.97,21.0,20.96,20.97,49500.0,20.97,21.0,20.96,20.97,49500.0
2006-01-10 09:30:00,20.75,21.01,20.72,20.98,77300.0,20.75,21.01,20.72,20.98,77300.0
2006-01-10 09:40:00,20.98,21.01,20.91,20.96,27800.0,20.98,21.01,20.91,20.96,27800.0
2006-01-10 09:50:00,20.95,20.99,20.93,20.98,9700.0,20.95,20.99,20.93,20.98,9700.0
2006-01-10 10:00:00,20.98,20.98,20.9,20.93,13900.0,20.98,20.98,20.9,20.93,13900.0
2006-01-10 10:10:00,20.93,21.01,20.93,21.01,33700.0,20.93,21.01,20.93,21.01,33700.0
2006-01-10 10:20:00,21.01,21.01,21.0,21.0,24200.0,21.01,21.01,21.0,21.0,24200.0
2006-01-10 10:30:00,21.0,21.01,20.99,21.01,21000.0,21.0,21.01,20.99,21.01,21000.0
2006-01-10 10:40:00,21.0,21.01,20.92,20.92,33900.0,21.0,21.01,20.92,20.92,33900.0
2006-01-10 10:50:00,20.92,20.95,20.91,20.94,6800.0,20.92,20.95,20.91,20.94,6800.0
2006-01-10 11:00:00,20.95,20.97,20.88,20.94,19800.0,20.95,20.97,20.88,20.94,19800.0
2006-01-10 11:10:00,20.94,21.0,20.94,21.0,9400.0,20.94,21.0,20.94,21.0,9400.0
2006-01-10 11:20:00,21.0,21.01,20.95,20.99,14000.0,21.0,21.01,20.95,20.99,14000.0
2006-01-10 11:30:00,20.99,21.01,20.97,20.98,20400.0,20.99,21.01,20.97,20.98,20400.0
2006-01-10 11:40:00,20.99,21.01,20.98,21.0,14100.0,20.99,21.01,20.98,21.0,14100.0
2006-01-10 11:50:00,21.0,21.0,20.98,20.99,11300.0,21.0,21.0,20.98,20.99,11300.0
2006-01-10 12:00:00,20.99,21.01,20.99,21.01,13800.0,20.99,21.01,20.99,21.01,13800.0
2006-01-10 12:10:00,21.0,21.01,20.98,20.98,13700.0,21.0,21.01,20.98,20.98,13700.0
2006-01-10 12:20:00,20.98,21.0,20.96,20.97,8000.0,20.98,21.0,20.96,20.97,8000.0
2006-01-10 12:30:00,20.98,20.99,20.95,20.98,11200.0,20.98,20.99,20.95,20.98,11200.0
2006-01-10 12:40:00,20.99,21.01,20.99,21.01,9700.0,20.99,21.01,20.99,21.01,9700.0
2006-01-10 12:50:00,21.01,21.02,21.01,21.02,9200.0,21.01,21.02,21.01,21.02,9200.0
2006-01-10 13:00:00,21.02,21.02,20.97,21.02,19700.0,21.02,21.02,20.97,21.02,19700.0
2006-01-10 13:10:00,21.02,21.04,20.99,21.0,27900.0,21.02,21.04,20.99,21.0,27900.0
2006-01-10 13:20:00,21.0,21.01,20.99,20.99,10400.0,21.0,21.01,20.99,20.99,10400.0
2006-01-10 13:30:00,21.0,21.01,20.95,20.95,14400.0,21.0,21.01,20.95,20.95,14400.0
2006-01-10 13:40:00,20.95,20.95,20.92,20.94,13100.0,20.95,20.95,20.92,20.94,13100.0
2006-01-10 13:50:00,20.94,20.96,20.94,20.96,6800.0,20.94,20.96,20.94,20.96,6800.0
2006-01-10 14:00:00,20.96,20.97,20.95,20.97,8800.0,20.96,20.97,20.95,20.97,8800.0
2006-01-10 14:10:00,20.98,20.99,20.97,20.98,10200.0,20.98,20.99,20.97,20.98,10200.0
2006-01-10 14:20:00,20.98,20.99,20.92,20.93,14800.0,20.98,20.99,20.92,20.93,14800.0
2006-01-10 14:30:00,20.92,20.93,20.9,20.91,12800.0,20.92,20.93,20.9,20.91,12800.0
2006-01-10 14:40:00,20.92,20.93,20.91,20.93,12700.0,20.92,20.93,20.91,20.93,12700.0
2006-01-10 14:50:00,20.92,20.93,20.92,20.93,10600.0,20.92,20.93,20.92,20.93,10600.0
2006-01-10 15:00:00,20.93,20.93,20.92,20.92,8200.0,20.93,20.93,20.92,20.92,8200.0
2006-01-10 15:10:00,20.93,20.99,20.92,20.99,24100.0,20.93,20.99,20.92,20.99,24100.0
2006-01-10 15:20:00,20.99,20.99,20.97,20.99,14700.0,20.99,20.99,20.97,20.99,14700.0
2006-01-10 15:30:00,20.99,21.01,20.98,21.01,36500.0,20.99,21.01,20.98,21.01,36500.0
2006-01-10 15:40:00,21.01,21.03,20.99,20.99,23900.0,21.01,21.03,20.99,20.99,23900.0
2006-01-10 15:50:00,20.99,21.0,20.95,20.98,38400.0,20.99,21.0,20.95,20.98,38400.0
2006-01-11 09:30:00,20.84,21.01,20.84,20.94,40500.0,20.84,21.01,20.84,20.94,40500.0
2006-01-11 09:40:00,20.95,21.03,20.93,21.01,22400.0,20.95,21.03,20.93,21.01,22400.0
2006-01-11 09:50:00,21.03,21.03,20.95,20.96,12700.0,21.03,21.03,20.95,20.96,12700.0
2006-01-11 10:00:00,20.96,21.02,20.95,20.97,44400.0,20.96,21.02,20.95,20.97,44400.0
2006-01-11 10:10:00,20.97,21.0,20.96,21.0,79000.0,20.97,21.0,20.96,21.0,79000.0
2006-01-11 10:20:00,21.01,21.07,21.0,21.04,30400.0,21.01,21.07,21.0,21.04,30400.0
2006-01-11 10:30:00,21.04,21.04,20.97,21.0,93800.0,21.04,21.04,20.97,21.0,93800.0
2006-01-11 10:40:00,21.01,21.05,21.0,21.02,50800.0,21.01,21.05,21.0,21.02,50800.0
2006-01-11 10:50:00,21.03,21.04,21.0,21.03,156900.0,21.03,21.04,21.0,21.03,156900.0
2006-01-11 11:00:00,21.03,21.04,21.0,21.0,37700.0,21.03,21.04,21.0,21.0,37700.0
2006-01-11 11:10:00,21.0,21.01,20.97,20.98,42600.0,21.0,21.01,20.97,20.98,42600.0
2006-01-11 11:20:00,20.98,21.04,20.97,21.01,33600.0,20.98,21.04,20.97,21.01,33600.0
2006-01-11 11:30:00,21.01,21.02,20.98,21.01,38700.0,21.01,21.02,20.98,21.01,38700.0
2006-01-11 11:40:00,21.02,21.02,20.96,20.96,61900.0,21.02,21.02,20.96,20.96,61900.0
2006-01-11 11:50:00,20.96,20.97,20.91,20.93,11800.0,20.96,20.97,20.91,20.93,11800.0
2006-01-11 12:00:00,20.92,21.09,20.91,21.08,26400.0,20.92,21.09,20.91,21.08,26400.0
2006-01-11 12:10:00,21.08,21.08,21.02,21.05,25000.0,21.08,21.08,21.02,21.05,25000.0
2006-01-11 12:20:00,21.05,21.12,21.02,21.12,47700.0,21.05,21.12,21.02,21.12,47700.0
2006-01-11 12:30:00,21.14,21.18,21.09,21.13,55900.0,21.14,21.18,21.09,21.13,55900.0
2006-01-11 12:40:00,21.15,21.32,21.14,21.28,117900.0,21.15,21.32,21.14,21.28,117900.0
2006-01-11 12:50:00,21.28,21.34,21.25,21.31,62800.0,21.28,21.34,21.25,21.31,62800.0
2006-01-11 13:00:00,21.32,21.34,21.25,21.27,34200.0,21.32,21.34,21.25,21.27,34200.0
2006-01-11 13:10:00,21.26,21.28,21.16,21.18,68800.0,21.26,21.28,21.16,21.18,68800.0
2006-01-11 13:20:00,21.18,21.24,21.18,21.2,12300.0,21.18,21.24,21.18,21.2,12300.0
2006-01-11 13:30:00,21.19,21.2,21.11,21.16,59300.0,21.19,21.2,21.11,21.16,59300.0
2006-01-11 13:40:00,21.16,21.2,20.97,21.0,103100.0,21.16,21.2,20.97,21.0,103100.0
2006-01-11 13:50:00,21.0,21.11,20.98,21.11,35900.0,21.0,21.11,20.98,21.11,35900.0
2006-01-11 14:00:00,21.1,21.15,21.1,21.13,12100.0,21.1,21.15,21.1,21.13,12100.0
2006-01-11 14:10:00,21.15,21.2,21.15,21.18,11900.0,21.15,21.2,21.15,21.18,11900.0
2006-01-11 14:20:00,21.19,21.26,21.19,21.25,22700.0,21.19,21.26,21.19,21.25,22700.0
2006-01-11 14:30:00,21.25,21.25,21.23,21.24,14000.0,21.25,21.25,21.23,21.24,14000.0
2006-01-11 14:40:00,21.25,21.29,21.24,21.28,24100.0,21.25,21.29,21.24,21.28,24100.0
2006-01-11 14:50:00,21.28,21.35,21.27,21.34,28400.0,21.28,21.35,21.27,21.34,28400.0
2006-01-11 15:00:00,21.36,21.4,21.33,21.33,48600.0,21.36,21.4,21.33,21.33,48600.0
2006-01-11 15:10:00,21.33,21.41,21.32,21.36,59200.0,21.33,21.41,21.32,21.36,59200.0
2006-01-11 15:20:00,21.36,21.47,21.36,21.38,57900.0,21.36,21.47,21.36,21.38,57900.0
2006-01-11 15:30:00,21.37,21.37,21.26,21.26,40700.0,21.37,21.37,21.26,21.26,40700.0
2006-01-11 15:40:00,21.26,21.33,21.23,21.33,88500.0,21.26,21.33,21.23,21.33,88500.0
2006-01-11 15:50:00,21.34,21.38,21.32,21.35,76000.0,21.34,21.38,21.32,21.35,76000.0
2006-01-12 09:30:00,21.3,21.4,21.2,21.39,20700.0,21.3,21.4,21.2,21.39,20700.0
2006-01-12 09:40:00,21.42,21.58,21.4,21.49,86700.0,21.42,21.58,21.4,21.49,86700.0
2006-01-12 09:50:00,21.49,21.53,21.39,21.53,54000.0,21.49,21.53,21.39,21.53,54000.0
2006-01-12 10:00:00,21.58,21.65,21.53,21.54,57200.0,21.58,21.65,21.53,21.54,57200.0
2006-01-12 10:10:00,21.54,21.61,21.54,21.59,44500.0,21.54,21.61,21.54,21.59,44500.0
2006-01-12 10:20:00,21.58,21.58,21.55,21.57,11200.0,21.58,21.58,21.55,21.57,11200.0
2006-01-12 10:30:00,21.57,21.76,21.53,21.58,78900.0,21.57,21.76,21.53,21.58,78900.0
2006-01-12 10:40:00,21.59,21.77,21.55,21.76,123200.0,21.59,21.77,21.55,21.76,123200.0
2006-01-12 10:50:00,21.76,21.92,21.75,21.86,107400.0,21.76,21.92,21.75,21.86,107400.0
2006-01-12 11:00:00,21.86,21.87,21.67,21.69,46200.0,21.86,21.87,21.67,21.69,46200.0
2006-01-12 11:10:00,21.69,21.69,21.65,21.66,33600.0,21.69,21.69,21.65,21.66,33600.0
2006-01-12 11:20:00,21.66,21.68,21.64,21.65,19700.0,21.66,21.68,21.64,21.65,19700.0
2006-01-12 11:30:00,21.65,21.65,21.61,21.61,11000.0,21.65,21.65,21.61,21.61,11000.0
2006-01-12 11:40:00,21.61,21.67,21.6,21.67,30900.0,21.61,21.67,21.6,21.67,30900.0
2006-01-12 11:50:00,21.68,21.73,21.67,21.68,36800.0,21.68,21.73,21.67,21.68,36800.0
2006-01-12 12:00:00,21.68,21.75,21.67,21.74,19400.0,21.68,21.75,21.67,21.74,19400.0
2006-01-12 12:10:00,21.73,21.73,21.69,21.69,16200.0,21.73,21.73,21.69,21.69,16200.0
2006-01-12 12:20:00,21.69,21.7,21.69,21.69,26100.0,21.69,21.7,21.69,21.69,26100.0
2006-01-12 12:30:00,21.69,21.72,21.69,21.72,19300.0,21.69,21.72,21.69,21.72,19300.0
2006-01-12 12:40:00,21.72,21.72,21.69,21.7,21800.0,21.72,21.72,21.69,21.7,21800.0
2006-01-12 12:50:00,21.7,21.71,21.69,21.7,20500.0,21.7,21.71,21.69,21.7,20500.0
2006-01-12 13:00:00,21.7,21.7,21.69,21.7,7700.0,21.7,21.7,21.69,21.7,7700.0
2006-01-12 13:10:00,21.7,21.71,21.69,21.71,6600.0,21.7,21.71,21.69,21.71,6600.0
2006-01-12 13:20:00,21.71,21.81,21.71,21.79,37200.0,21.71,21.81,21.71,21.79,37200.0
2006-01-12 13:30:00,21.79,21.8,21.78,21.78,8300.0,21.79,21.8,21.78,21.78,8300.0
2006-01-12 13:40:00,21.78,21.82,21.78,21.81,76800.0,21.78,21.82,21.78,21.81,76800.0
2006-01-12 13:50:00,21.81,21.81,21.52,21.58,65100.0,21.81,21.81,21.52,21.58,65100.0
2006-01-12 14:00:00,21.57,21.6,21.49,21.57,55300.0,21.57,21.6,21.49,21.57,55300.0
2006-01-12 14:10:00,21.55,21.61,21.53,21.6,34300.0,21.55,21.61,21.53,21.6,34300.0
2006-01-12 14:20:00,21.61,21.68,21.55,21.66,59000.0,21.61,21.68,21.55,21.66,59000.0
2006-01-12 14:30:00,21.65,21.66,21.6,21.61,50500.0,21.65,21.66,21.6,21.61,50500.0
2006-01-12 14:40:00,21.62,21.75,21.61,21.66,72200.0,21.62,21.75,21.61,21.66,72200.0
2006-01-12 14:50:00,21.65,21.66,21.64,21.65,37600.0,21.65,21.66,21.64,21.65,37600.0
2006-01-12 15:00:00,21.65,21.68,21.65,21.67,43500.0,21.65,21.68,21.65,21.67,43500.0
2006-01-12 15:10:00,21.66,21.67,21.64,21.64,9500.0,21.66,21.67,21.64,21.64,9500.0
2006-01-12 15:20:00,21.65,21.65,21.63,21.65,33300.0,21.65,21.65,21.63,21.65,33300.0
2006-01-12 15:30:00,21.65,21.73,21.64,21.64,54900.0,21.65,21.73,21.64,21.64,54900.0
2006-01-12 15:40:00,21.65,21.65,21.63,21.63,63500.0,21.65,21.65,21.63,21.63,63500.0
2006-01-12 15:50:00,21.64,21.7,21.61,21.66,104200.0,21.64,21.7,21.61,21.66,104200.0
2006-01-13 09:30:00,21.58,21.89,21.58,21.65,28400.0,21.58,21.89,21.58,21.65,28400.0
2006-01-13 09:40:00,21.64,21.72,21.48,21.48,17700.0,21.64,21.72,21.48,21.48,17700.0
2006-01-13 09:50:00,21.46,21.55,21.45,21.55,20100.0,21.46,21.55,21.45,21.55,20100.0
2006-01-13 10:00:00,21.56,21.66,21.56,21.66,14000.0,21.56,21.66,21.56,21.66,14000.0
2006-01-13 10:10:00,21.66,21.68,21.63,21.64,12000.0,21.66,21.68,21.63,21.64,12000.0
2006-01-13 10:20:00,21.65,21.66,21.53,21.57,13500.0,21.65,21.66,21.53,21.57,13500.0
2006-01-13 10:30:00,21.56,21.57,21.48,21.48,15500.0,21.56,21.57,21.48,21.48,15500.0
2006-01-13 10:40:00,21.48,21.49,21.43,21.46,27900.0,21.48,21.49,21.43,21.46,27900.0
2006-01-13 10:50:00,21.46,21.58,21.45,21.49,24200.0,21.46,21.58,21.45,21.49,24200.0
2006-01-13 11:00:00,21.49,21.49,21.43,21.45,11100.0,21.49,21.49,21.43,21.45,11100.0
2006-01-13 11:10:00,21.46,21.54,21.45,21.45,25600.0,21.46,21.54,21.45,21.45,25600.0
2006-01-13 11:20:00,21.46,21.48,21.41,21.41,12800.0,21.46,21.48,21.41,21.41,12800.0
2006-01-13 11:30:00,21.41,21.41,21.38,21.4,21300.0,21.41,21.41,21.38,21.4,21300.0
2006-01-13 11:40:00,21.39,21.43,21.39,21.43,6500.0,21.39,21.43,21.39,21.43,6500.0
2006-01-13 11:50:00,21.41,21.45,21.4,21.42,7900.0,21.41,21.45,21.4,21.42,7900.0
2006-01-13 12:00:00,21.42,21.43,21.39,21.41,8000.0,21.42,21.43,21.39,21.41,8000.0
2006-01-13 12:10:00,21.43,21.51,21.43,21.49,6200.0,21.43,21.51,21.43,21.49,6200.0
2006-01-13 12:20:00,21.49,21.49,21.45,21.45,6700.0,21.49,21.49,21.45,21.45,6700.0
2006-01-13 12:30:00,21.46,21.46,21.45,21.45,4400.0,21.46,21.46,21.45,21.45,4400.0
2006-01-13 12:40:00,21.45,21.46,21.37,21.37,16000.0,21.45,21.46,21.37,21.37,16000.0
2006-01-13 12:50:00,21.37,21.42,21.36,21.42,6500.0,21.37,21.42,21.36,21.42,6500.0
2006-01-13 13:00:00,21.43,21.47,21.42,21.45,7700.0,21.43,21.47,21.42,21.45,7700.0
2006-01-13 13:10:00,21.45,21.45,21.41,21.43,2600.0,21.45,21.45,21.41,21.43,2600.0
2006-01-13 13:20:00,21.43,21.45,21.43,21.44,7000.0,21.43,21.45,21.43,21.44,7000.0
2006-01-13 13:30:00,21.44,21.46,21.43,21.44,7200.0,21.44,21.46,21.43,21.44,7200.0
2006-01-13 13:40:00,21.43,21.44,21.39,21.39,7900.0,21.43,21.44,21.39,21.39,7900.0
2006-01-13 13:50:00,21.41,21.44,21.39,21.43,11500.0,21.41,21.44,21.39,21.43,11500.0
2006-01-13 14:00:00,21.43,21.43,21.38,21.39,12200.0,21.43,21.43,21.38,21.39,12200.0
2006-01-13 14:10:00,21.39,21.4,21.35,21.37,7600.0,21.39,21.4,21.35,21.37,7600.0
2006-01-13 14:20:00,21.37,21.41,21.37,21.41,16600.0,21.37,21.41,21.37,21.41,16600.0
2006-01-13 14:30:00,21.4,21.4,21.39,21.39,10100.0,21.4,21.4,21.39,21.39,10100.0
2006-01-13 14:40:00,21.39,21.4,21.39,21.39,3900.0,21.39,21.4,21.39,21.39,3900.0
2006-01-13 14:50:00,21.39,21.42,21.38,21.38,35500.0,21.39,21.42,21.38,21.38,35500.0
2006-01-13 15:00:00,21.39,21.41,21.38,21.39,21400.0,21.39,21.41,21.38,21.39,21400.0
2006-01-13 15:10:00,21.39,21.4,21.32,21.34,14400.0,21.39,21.4,21.32,21.34,14400.0
2006-01-13 15:20:00,21.34,21.4,21.33,21.35,17900.0,21.34,21.4,21.33,21.35,17900.0
2006-01-13 15:30:00,21.35,21.37,21.26,21.36,35400.0,21.35,21.37,21.26,21.36,35400.0
2006-01-13 15:40:00,21.36,21.37,21.3,21.31,24700.0,21.36,21.37,21.3,21.31,24700.0
2006-01-13 15:50:00,21.3,21.4,21.3,21.39,36000.0,21.3,21.4,21.3,21.39,36000.0
2006-01-17 09:30:00,21.22,21.31,21.2,21.25,42600.0,21.22,21.31,21.2,21.25,42600.0
2006-01-17 09:40:00,21.24,21.3,21.21,21.24,25700.0,21.24,21.3,21.21,21.24,25700.0
2006-01-17 09:50:00,21.24,21.25,21.18,21.2,11300.0,21.24,21.25,21.18,21.2,11300.0
2006-01-17 10:00:00,21.19,21.28,21.18,21.22,20700.0,21.19,21.28,21.18,21.22,20700.0
2006-01-17 10:10:00,21.2,21.29,21.19,21.25,16600.0,21.2,21.29,21.19,21.25,16600.0
2006-01-17 10:20:00,21.25,21.25,21.15,21.2,22900.0,21.25,21.25,21.15,21.2,22900.0
2006-01-17 10:30:00,21.2,21.25,21.2,21.23,8400.0,21.2,21.25,21.2,21.23,8400.0
2006-01-17 10:40:00,21.23,21.25,21.21,21.22,8300.0,21.23,21.25,21.21,21.22,8300.0
2006-01-17 10:50:00,21.24,21.24,21.18,21.2,8400.0,21.24,21.24,21.18,21.2,8400.0
2006-01-17 11:00:00,21.2,21.31,21.19,21.3,18800.0,21.2,21.31,21.19,21.3,18800.0
2006-01-17 11:10:00,21.3,21.3,21.19,21.25,43800.0,21.3,21.3,21.19,21.25,43800.0
2006-01-17 11:20:00,21.24,21.25,21.19,21.22,3600.0,21.24,21.25,21.19,21.22,3600.0
2006-01-17 11:30:00,21.22,21.25,21.2,21.22,7500.0,21.22,21.25,21.2,21.22,7500.0
2006-01-17 11:40:00,21.23,21.25,21.22,21.24,6800.0,21.23,21.25,21.22,21.24,6800.0
2006-01-17 11:50:00,21.24,21.24,21.21,21.22,12800.0,21.24,21.24,21.21,21.22,12800.0
2006-01-17 12:00:00,21.22,21.23,21.21,21.22,5100.0,21.22,21.23,21.21,21.22,5100.0
2006-01-17 12:10:00,21.23,21.25,21.22,21.25,9600.0,21.23,21.25,21.22,21.25,9600.0
2006-01-17 12:20:00,21.24,21.24,21.2,21.21,7900.0,21.24,21.24,21.2,21.21,7900.0
2006-01-17 12:30:00,21.2,21.25,21.2,21.24,9200.0,21.2,21.25,21.2,21.24,9200.0
2006-01-17 12:40:00,21.24,21.25,21.23,21.23,7900.0,21.24,21.25,21.23,21.23,7900.0
2006-01-17 12:50:00,21.23,21.23,21.21,21.22,2600.0,21.23,21.23,21.21,21.22,2600.0
2006-01-17 13:00:00,21.21,21.22,21.18,21.18,6100.0,21.21,21.22,21.18,21.18,6100.0
2006-01-17 13:10:00,21.18,21.19,21.15,21.16,15600.0,21.18,21.19,21.15,21.16,15600.0
2006-01-17 13:20:00,21.16,21.16,21.14,21.14,7100.0,21.16,21.16,21.14,21.14,7100.0
2006-01-17 13:30:00,21.14,21.16,21.14,21.16,4100.0,21.14,21.16,21.14,21.16,4100.0
2006-01-17 13:40:00,21.15,21.18,21.15,21.18,17400.0,21.15,21.18,21.15,21.18,17400.0
2006-01-17 13:50:00,21.19,21.22,21.17,21.22,13700.0,21.19,21.22,21.17,21.22,13700.0
2006-01-17 14:00:00,21.22,21.24,21.2,21.23,10500.0,21.22,21.24,21.2,21.23,10500.0
2006-01-17 14:10:00,21.23,21.23,21.21,21.22,5800.0,21.23,21.23,21.21,21.22,5800.0
2006-01-17 14:20:00,21.22,21.24,21.21,21.22,5600.0,21.22,21.24,21.21,21.22,5600.0
2006-01-17 14:30:00,21.23,21.23,21.2,21.21,10700.0,21.23,21.23,21.2,21.21,10700.0
2006-01-17 14:40:00,21.21,21.22,21.2,21.22,10100.0,21.21,21.22,21.2,21.22,10100.0
2006-01-17 14:50:00,21.23,21.24,21.23,21.24,10200.0,21.23,21.24,21.23,21.24,10200.0
2006-01-17 15:00:00,21.24,21.24,21.23,21.23,9800.0,21.24,21.24,21.23,21.23,9800.0
2006-01-17 15:10:00,21.22,21.22,21.18,21.18,12600.0,21.22,21.22,21.18,21.18,12600.0
2006-01-17 15:20:00,21.18,21.23,21.18,21.22,10600.0,21.18,21.23,21.18,21.22,10600.0
2006-01-17 15:30:00,21.22,21.22,21.19,21.19,26400.0,21.22,21.22,21.19,21.19,26400.0
2006-01-17 15:40:00,21.19,21.19,21.13,21.13,36900.0,21.19,21.19,21.13,21.13,36900.0
2006-01-17 15:50:00,21.12,21.15,21.11,21.15,39800.0,21.12,21.15,21.11,21.15,39800.0
2006-01-18 09:30:00,20.9,20.92,20.66,20.86,54100.0,20.9,20.92,20.66,20.86,54100.0
2006-01-18 09:40:00,20.86,21.09,20.86,21.0,32600.0,20.86,21.09,20.86,21.0,32600.0
2006-01-18 09:50:00,21.0,21.06,20.86,20.87,45500.0,21.0,21.06,20.86,20.87,45500.0
2006-01-18 10:00:00,20.91,20.93,20.79,20.88,52600.0,20.91,20.93,20.79,20.88,52600.0
2006-01-18 10:10:00,20.9,20.9,20.83,20.84,56800.0,20.9,20.9,20.83,20.84,56800.0
2006-01-18 10:20:00,20.85,20.96,20.85,20.88,34100.0,20.85,20.96,20.85,20.88,34100.0
2006-01-18 10:30:00,20.89,20.98,20.88,20.98,37100.0,20.89,20.98,20.88,20.98,37100.0
2006-01-18 10:40:00,21.0,21.06,20.95,21.01,39400.0,21.0,21.06,20.95,21.01,39400.0
2006-01-18 10:50:00,21.0,21.01,20.99,21.0,34700.0,21.0,21.01,20.99,21.0,34700.0
2006-01-18 11:00:00,21.0,21.0,20.89,20.93,32200.0,21.0,21.0,20.89,20.93,32200.0
2006-01-18 11:10:00,20.93,20.93,20.8,20.8,46500.0,20.93,20.93,20.8,20.8,46500.0
2006-01-18 11:20:00,20.8,20.89,20.8,20.89,14200.0,20.8,20.89,20.8,20.89,14200.0
2006-01-18 11:30:00,20.9,20.9,20.87,20.88,13500.0,20.9,20.9,20.87,20.88,13500.0
2006-01-18 11:40:00,20.87,20.9,20.87,20.9,10200.0,20.87,20.9,20.87,20.9,10200.0
2006-01-18 11:50:00,20.9,20.96,20.89,20.95,10200.0,20.9,20.96,20.89,20.95,10200.0
2006-01-18 12:00:00,20.97,20.97,20.9,20.92,19400.0,20.97,20.97,20.9,20.92,19400.0
2006-01-18 12:10:00,20.93,20.94,20.83,20.91,71300.0,20.93,20.94,20.83,20.91,71300.0
2006-01-18 12:20:00,20.92,20.92,20.91,20.91,6100.0,20.92,20.92,20.91,20.91,6100.0
2006-01-18 12:30:00,20.91,20.95,20.88,20.95,13300.0,20.91,20.95,20.88,20.95,13300.0
2006-01-18 12:40:00,20.95,20.97,20.89,20.89,16800.0,20.95,20.97,20.89,20.89,16800.0
2006-01-18 12:50:00,20.89,20.94,20.86,20.93,16700.0,20.89,20.94,20.86,20.93,16700.0
2006-01-18 13:00:00,20.94,20.96,20.9,20.95,17500.0,20.94,20.96,20.9,20.95,17500.0
2006-01-18 13:10:00,20.95,20.98,20.93,20.95,20900.0,20.95,20.98,20.93,20.95,20900.0
2006-01-18 13:20:00,20.95,20.99,20.95,20.95,11100.0,20.95,20.99,20.95,20.95,11100.0
2006-01-18 13:30:00,20.97,20.98,20.93,20.98,11400.0,20.97,20.98,20.93,20.98,11400.0
2006-01-18 13:40:00,20.98,20.99,20.95,20.97,19700.0,20.98,20.99,20.95,20.97,19700.0
2006-01-18 13:50:00,20.99,20.99,20.97,20.98,16400.0,20.99,20.99,20.97,20.98,16400.0
2006-01-18 14:00:00,20.98,21.04,20.98,21.01,40600.0,20.98,21.04,20.98,21.01,40600.0
2006-01-18 14:10:00,21.02,21.11,21.02,21.11,9700.0,21.02,21.11,21.02,21.11,9700.0
2006-01-18 14:20:00,21.13,21.13,21.02,21.03,15600.0,21.13,21.13,21.02,21.03,15600.0
2006-01-18 14:30:00,21.03,21.05,21.03,21.05,17500.0,21.03,21.05,21.03,21.05,17500.0
2006-01-18 14:40:00,21.05,21.06,21.04,21.06,21200.0,21.05,21.06,21.04,21.06,21200.0
2006-01-18 14:50:00,21.06,21.06,21.02,21.06,23600.0,21.06,21.06,21.02,21.06,23600.0
2006-01-18 15:00:00,21.06,21.07,21.05,21.07,17900.0,21.06,21.07,21.05,21.07,17900.0
2006-01-18 15:10:00,21.07,21.07,20.98,20.98,36100.0,21.07,21.07,20.98,20.98,36100.0
2006-01-18 15:20:00,21.0,21.03,20.99,21.03,40600.0,21.0,21.03,20.99,21.03,40600.0
2006-01-18 15:30:00,21.03,21.05,21.02,21.03,60800.0,21.03,21.05,21.02,21.03,60800.0
2006-01-18 15:40:00,21.03,21.04,20.99,20.99,70600.0,21.03,21.04,20.99,20.99,70600.0
2006-01-18 15:50:00,20.99,21.0,20.99,21.0,40900.0,20.99,21.0,20.99,21.0,40900.0
2006-01-19 09:30:00,21.0,21.04,20.9,21.01,31800.0,21.0,21.04,20.9,21.01,31800.0
2006-01-19 09:40:00,21.01,21.02,21.0,21.01,73900.0,21.01,21.02,21.0,21.01,73900.0
2006-01-19 09:50:00,21.01,21.03,20.99,21.01,27100.0,21.01,21.03,20.99,21.01,27100.0
2006-01-19 10:00:00,21.01,21.01,21.0,21.0,28600.0,21.01,21.01,21.0,21.0,28600.0
2006-01-19 10:10:00,21.0,21.02,21.0,21.01,26900.0,21.0,21.02,21.0,21.01,26900.0
2006-01-19 10:20:00,21.0,21.01,21.0,21.0,19300.0,21.0,21.01,21.0,21.0,19300.0
2006-01-19 10:30:00,21.0,21.01,20.97,21.0,50600.0,21.0,21.01,20.97,21.0,50600.0
2006-01-19 10:40:00,21.0,21.05,21.0,21.04,22000.0,21.0,21.05,21.0,21.04,22000.0
2006-01-19 10:50:00,21.04,21.17,21.04,21.13,15400.0,21.04,21.17,21.04,21.13,15400.0
2006-01-19 11:00:00,21.13,21.13,21.12,21.12,13800.0,21.13,21.13,21.12,21.12,13800.0
2006-01-19 11:10:00,21.12,21.13,21.12,21.12,4600.0,21.12,21.13,21.12,21.12,4600.0
2006-01-19 11:20:00,21.13,21.13,21.12,21.13,10300.0,21.13,21.13,21.12,21.13,10300.0
2006-01-19 11:30:00,21.13,21.13,21.12,21.12,9700.0,21.13,21.13,21.12,21.12,9700.0
2006-01-19 11:40:00,21.13,21.14,21.12,21.14,12500.0,21.13,21.14,21.12,21.14,12500.0
2006-01-19 11:50:00,21.14,21.17,21.13,21.14,27300.0,21.14,21.17,21.13,21.14,27300.0
2006-01-19 12:00:00,21.16,21.18,21.11,21.11,24500.0,21.16,21.18,21.11,21.11,24500.0
2006-01-19 12:10:00,21.1,21.15,21.1,21.11,38100.0,21.1,21.15,21.1,21.11,38100.0
2006-01-19 12:20:00,21.12,21.12,21.09,21.12,9400.0,21.12,21.12,21.09,21.12,9400.0
2006-01-19 12:30:00,21.13,21.15,21.12,21.14,10500.0,21.13,21.15,21.12,21.14,10500.0
2006-01-19 12:40:00,21.13,21.14,21.12,21.12,17500.0,21.13,21.14,21.12,21.12,17500.0
2006-01-19 12:50:00,21.13,21.13,21.12,21.13,16000.0,21.13,21.13,21.12,21.13,16000.0
2006-01-19 13:00:00,21.13,21.18,21.12,21.12,35200.0,21.13,21.18,21.12,21.12,35200.0
2006-01-19 13:10:00,21.13,21.13,21.12,21.13,11800.0,21.13,21.13,21.12,21.13,11800.0
2006-01-19 13:20:00,21.13,21.13,21.12,21.13,9700.0,21.13,21.13,21.12,21.13,9700.0
2006-01-19 13:30:00,21.13,21.14,21.12,21.13,15900.0,21.13,21.14,21.12,21.13,15900.0
2006-01-19 13:40:00,21.13,21.13,21.12,21.13,15500.0,21.13,21.13,21.12,21.13,15500.0
2006-01-19 13:50:00,21.13,21.13,21.12,21.13,5800.0,21.13,21.13,21.12,21.13,5800.0
2006-01-19 14:00:00,21.13,21.14,21.12,21.12,11700.0,21.13,21.14,21.12,21.12,11700.0
2006-01-19 14:10:00,21.12,21.13,21.12,21.13,12400.0,21.12,21.13,21.12,21.13,12400.0
2006-01-19 14:20:00,21.13,21.13,21.12,21.13,13300.0,21.13,21.13,21.12,21.13,13300.0
2006-01-19 14:30:00,21.13,21.17,21.12,21.16,22100.0,21.13,21.17,21.12,21.16,22100.0
2006-01-19 14:40:00,21.16,21.16,21.11,21.11,36400.0,21.16,21.16,21.11,21.11,36400.0
2006-01-19 14:50:00,21.12,21.12,21.11,21.11,12000.0,21.12,21.12,21.11,21.11,12000.0
2006-01-19 15:00:00,21.12,21.12,21.06,21.08,26100.0,21.12,21.12,21.06,21.08,26100.0
2006-01-19 15:10:00,21.08,21.08,21.03,21.04,67800.0,21.08,21.08,21.03,21.04,67800.0
2006-01-19 15:20:00,21.04,21.04,21.03,21.04,35700.0,21.04,21.04,21.03,21.04,35700.0
2006-01-19 15:30:00,21.04,21.09,21.03,21.05,41600.0,21.04,21.09,21.03,21.05,41600.0
2006-01-19 15:40:00,21.04,21.1,21.04,21.07,43700.0,21.04,21.1,21.04,21.07,43700.0
2006-01-19 15:50:00,21.07,21.07,21.03,21.06,46600.0,21.07,21.07,21.03,21.06,46600.0
2006-01-20 09:30:00,20.92,21.09,20.92,20.93,19400.0,20.92,21.09,20.92,20.93,19400.0
2006-01-20 09:40:00,20.93,20.95,20.83,20.94,8400.0,20.93,20.95,20.83,20.94,8400.0
2006-01-20 09:50:00,20.94,20.99,20.87,20.87,8000.0,20.94,20.99,20.87,20.87,8000.0
2006-01-20 10:00:00,20.88,21.06,20.88,21.01,11300.0,20.88,21.06,20.88,21.01,11300.0
2006-01-20 10:10:00,21.0,21.02,20.95,20.97,45000.0,21.0,21.02,20.95,20.97,45000.0
2006-01-20 10:20:00,20.97,20.99,20.91,20.96,16100.0,20.97,20.99,20.91,20.96,16100.0
2006-01-20 10:30:00,20.94,20.94,20.83,20.83,16200.0,20.94,20.94,20.83,20.83,16200.0
2006-01-20 10:40:00,20.84,20.88,20.78,20.78,15300.0,20.84,20.88,20.78,20.78,15300.0
2006-01-20 10:50:00,20.78,20.78,20.69,20.71,22000.0,20.78,20.78,20.69,20.71,22000.0
2006-01-20 11:00:00,20.73,20.75,20.7,20.74,10100.0,20.73,20.75,20.7,20.74,10100.0
2006-01-20 11:10:00,20.75,20.84,20.75,20.79,11900.0,20.75,20.84,20.75,20.79,11900.0
2006-01-20 11:20:00,20.77,20.82,20.74,20.77,13700.0,20.77,20.82,20.74,20.77,13700.0
2006-01-20 11:30:00,20.77,20.8,20.69,20.73,19700.0,20.77,20.8,20.69,20.73,19700.0
2006-01-20 11:40:00,20.72,20.72,20.6,20.61,40100.0,20.72,20.72,20.6,20.61,40100.0
2006-01-20 11:50:00,20.59,20.63,20.41,20.59,64200.0,20.59,20.63,20.41,20.59,64200.0
2006-01-20 12:00:00,20.59,20.62,20.58,20.6,16900.0,20.59,20.62,20.58,20.6,16900.0
2006-01-20 12:10:00,20.6,20.64,20.59,20.64,12900.0,20.6,20.64,20.59,20.64,12900.0
2006-01-20 12:20:00,20.64,20.73,20.64,20.72,13100.0,20.64,20.73,20.64,20.72,13100.0
2006-01-20 12:30:00,20.72,20.77,20.71,20.76,12200.0,20.72,20.77,20.71,20.76,12200.0
2006-01-20 12:40:00,20.77,20.77,20.61,20.65,22400.0,20.77,20.77,20.61,20.65,22400.0
2006-01-20 12:50:00,20.63,20.64,20.58,20.6,14800.0,20.63,20.64,20.58,20.6,14800.0
2006-01-20 13:00:00,20.6,20.62,20.55,20.55,21700.0,20.6,20.62,20.55,20.55,21700.0
2006-01-20 13:10:00,20.55,20.64,20.53,20.59,17300.0,20.55,20.64,20.53,20.59,17300.0
2006-01-20 13:20:00,20.59,20.68,20.58,20.67,11000.0,20.59,20.68,20.58,20.67,11000.0
2006-01-20 13:30:00,20.67,20.68,20.56,20.63,48200.0,20.67,20.68,20.56,20.63,48200.0
2006-01-20 13:40:00,20.62,20.67,20.6,20.64,19800.0,20.62,20.67,20.6,20.64,19800.0
2006-01-20 13:50:00,20.64,20.64,20.55,20.6,23000.0,20.64,20.64,20.55,20.6,23000.0
2006-01-20 14:00:00,20.59,20.68,20.58,20.63,20300.0,20.59,20.68,20.58,20.63,20300.0
2006-01-20 14:10:00,20.62,20.67,20.61,20.66,8900.0,20.62,20.67,20.61,20.66,8900.0
2006-01-20 14:20:00,20.67,20.67,20.61,20.67,13000.0,20.67,20.67,20.61,20.67,13000.0
2006-01-20 14:30:00,20.67,20.67,20.62,20.63,14200.0,20.67,20.67,20.62,20.63,14200.0
2006-01-20 14:40:00,20.63,20.65,20.62,20.62,10100.0,20.63,20.65,20.62,20.62,10100.0
2006-01-20 14:50:00,20.63,20.64,20.61,20.62,7200.0,20.63,20.64,20.61,20.62,7200.0
2006-01-20 15:00:00,20.63,20.67,20.62,20.67,14900.0,20.63,20.67,20.62,20.67,14900.0
2006-01-20 15:10:00,20.67,20.67,20.64,20.64,4100.0,20.67,20.67,20.64,20.64,4100.0
2006-01-20 15:20:00,20.65,20.65,20.6,20.62,16700.0,20.65,20.65,20.6,20.62,16700.0
2006-01-20 15:30:00,20.62,20.64,20.56,20.56,22800.0,20.62,20.64,20.56,20.56,22800.0
2006-01-20 15:40:00,20.56,20.56,20.54,20.55,19600.0,20.56,20.56,20.54,20.55,19600.0
2006-01-20 15:50:00,20.54,20.58,20.54,20.54,39800.0,20.54,20.58,20.54,20.54,39800.0
2006-01-23 09:30:00,20.65,20.85,20.63,20.78,24000.0,20.65,20.85,20.63,20.78,24000.0
2006-01-23 09:40:00,20.78,20.89,20.76,20.89,26500.0,20.78,20.89,20.76,20.89,26500.0
2006-01-23 09:50:00,20.89,20.94,20.89,20.94,20400.0,20.89,20.94,20.89,20.94,20400.0
2006-01-23 10:00:00,20.93,20.96,20.92,20.94,33800.0,20.93,20.96,20.92,20.94,33800.0
2006-01-23 10:10:00,20.94,21.02,20.94,21.0,24200.0,20.94,21.02,20.94,21.0,24200.0
2006-01-23 10:20:00,20.99,21.0,20.99,21.0,13700.0,20.99,21.0,20.99,21.0,13700.0
2006-01-23 10:30:00,21.0,21.0,20.96,20.97,11200.0,21.0,21.0,20.96,20.97,11200.0
2006-01-23 10:40:00,20.97,20.97,20.92,20.96,17200.0,20.97,20.97,20.92,20.96,17200.0
2006-01-23 10:50:00,20.95,20.96,20.94,20.95,7800.0,20.95,20.96,20.94,20.95,7800.0
2006-01-23 11:00:00,20.96,20.96,20.95,20.95,6500.0,20.96,20.96,20.95,20.95,6500.0
2006-01-23 11:10:00,20.96,20.99,20.96,20.98,14900.0,20.96,20.99,20.96,20.98,14900.0
2006-01-23 11:20:00,20.99,21.0,20.98,20.99,13100.0,20.99,21.0,20.98,20.99,13100.0
2006-01-23 11:30:00,20.99,21.0,20.97,20.97,15900.0,20.99,21.0,20.97,20.97,15900.0
2006-01-23 11:40:00,20.98,21.01,20.98,21.0,16500.0,20.98,21.01,20.98,21.0,16500.0
2006-01-23 11:50:00,21.01,21.01,21.0,21.01,7900.0,21.01,21.01,21.0,21.01,7900.0
2006-01-23 12:00:00,21.0,21.0,20.99,21.0,11600.0,21.0,21.0,20.99,21.0,11600.0
2006-01-23 12:10:00,21.0,21.01,20.98,20.98,11300.0,21.0,21.01,20.98,20.98,11300.0
2006-01-23 12:20:00,20.98,21.0,20.97,20.99,13700.0,20.98,21.0,20.97,20.99,13700.0
2006-01-23 12:30:00,20.99,21.0,20.99,20.99,6100.0,20.99,21.0,20.99,20.99,6100.0
2006-01-23 12:40:00,20.99,21.0,20.99,20.99,10100.0,20.99,21.0,20.99,20.99,10100.0
2006-01-23 12:50:00,20.99,21.01,20.95,20.95,12900.0,20.99,21.01,20.95,20.95,12900.0
2006-01-23 13:00:00,20.95,20.97,20.95,20.95,16900.0,20.95,20.97,20.95,20.95,16900.0
2006-01-23 13:10:00,20.94,20.95,20.93,20.95,10600.0,20.94,20.95,20.93,20.95,10600.0
2006-01-23 13:20:00,20.95,21.0,20.95,20.99,82100.0,20.95,21.0,20.95,20.99,82100.0
2006-01-23 13:30:00,20.98,21.0,20.97,20.98,16100.0,20.98,21.0,20.97,20.98,16100.0
2006-01-23 13:40:00,20.97,20.99,20.96,20.99,17300.0,20.97,20.99,20.96,20.99,17300.0
2006-01-23 13:50:00,20.99,20.99,20.93,20.93,15200.0,20.99,20.99,20.93,20.93,15200.0
2006-01-23 14:00:00,20.93,20.97,20.89,20.91,18800.0,20.93,20.97,20.89,20.91,18800.0
2006-01-23 14:10:00,20.91,20.92,20.88,20.91,10700.0,20.91,20.92,20.88,20.91,10700.0
2006-01-23 14:20:00,20.9,20.93,20.89,20.91,8300.0,20.9,20.93,20.89,20.91,8300.0
2006-01-23 14:30:00,20.92,20.95,20.9,20.9,22700.0,20.92,20.95,20.9,20.9,22700.0
2006-01-23 14:40:00,20.9,20.9,20.89,20.89,12500.0,20.9,20.9,20.89,20.89,12500.0
2006-01-23 14:50:00,20.9,20.91,20.89,20.89,17500.0,20.9,20.91,20.89,20.89,17500.0
2006-01-23 15:00:00,20.9,20.9,20.89,20.89,17500.0,20.9,20.9,20.89,20.89,17500.0
2006-01-23 15:10:00,20.89,20.9,20.88,20.88,26100.0,20.89,20.9,20.88,20.88,26100.0
2006-01-23 15:20:00,20.89,20.9,20.88,20.89,34200.0,20.89,20.9,20.88,20.89,34200.0
2006-01-23 15:30:00,20.89,20.9,20.86,20.86,50900.0,20.89,20.9,20.86,20.86,50900.0
2006-01-23 15:40:00,20.86,20.87,20.84,20.84,31200.0,20.86,20.87,20.84,20.84,31200.0
2006-01-23 15:50:00,20.84,20.86,20.77,20.83,83000.0,20.84,20.86,20.77,20.83,83000.0
2006-01-24 09:30:00,20.83,21.0,20.81,20.87,27800.0,20.83,21.0,20.81,20.87,27800.0
2006-01-24 09:40:00,20.86,20.94,20.77,20.84,20100.0,20.86,20.94,20.77,20.84,20100.0
2006-01-24 09:50:00,20.83,20.84,20.75,20.8,29000.0,20.83,20.84,20.75,20.8,29000.0
2006-01-24 10:00:00,20.8,20.85,20.8,20.82,11800.0,20.8,20.85,20.8,20.82,11800.0
2006-01-24 10:10:00,20.83,20.9,20.82,20.89,29900.0,20.83,20.9,20.82,20.89,29900.0
2006-01-24 10:20:00,20.89,20.91,20.87,20.89,23400.0,20.89,20.91,20.87,20.89,23400.0
2006-01-24 10:30:00,20.89,20.9,20.86,20.9,13200.0,20.89,20.9,20.86,20.9,13200.0
2006-01-24 10:40:00,20.9,20.95,20.89,20.94,17000.0,20.9,20.95,20.89,20.94,17000.0
2006-01-24 10:50:00,20.93,20.93,20.9,20.91,25400.0,20.93,20.93,20.9,20.91,25400.0
2006-01-24 11:00:00,20.9,20.91,20.88,20.88,9500.0,20.9,20.91,20.88,20.88,9500.0
2006-01-24 11:10:00,20.88,20.89,20.87,20.88,8500.0,20.88,20.89,20.87,20.88,8500.0
2006-01-24 11:20:00,20.88,20.9,20.88,20.89,12500.0,20.88,20.9,20.88,20.89,12500.0
2006-01-24 11:30:00,20.89,20.9,20.88,20.88,17000.0,20.89,20.9,20.88,20.88,17000.0
2006-01-24 11:40:00,20.88,20.9,20.88,20.89,18900.0,20.88,20.9,20.88,20.89,18900.0
2006-01-24 11:50:00,20.9,20.96,20.9,20.95,11100.0,20.9,20.96,20.9,20.95,11100.0
2006-01-24 12:00:00,20.94,20.96,20.94,20.95,9800.0,20.94,20.96,20.94,20.95,9800.0
2006-01-24 12:10:00,20.95,20.95,20.92,20.92,11200.0,20.95,20.95,20.92,20.92,11200.0
2006-01-24 12:20:00,20.93,20.93,20.92,20.93,6400.0,20.93,20.93,20.92,20.93,6400.0
2006-01-24 12:30:00,20.92,20.93,20.92,20.92,10500.0,20.92,20.93,20.92,20.92,10500.0
2006-01-24 12:40:00,20.92,20.94,20.92,20.94,13400.0,20.92,20.94,20.92,20.94,13400.0
2006-01-24 12:50:00,20.93,20.95,20.93,20.93,49200.0,20.93,20.95,20.93,20.93,49200.0
2006-01-24 13:00:00,20.93,20.94,20.92,20.92,9800.0,20.93,20.94,20.92,20.92,9800.0
2006-01-24 13:10:00,20.92,20.92,20.87,20.88,52100.0,20.92,20.92,20.87,20.88,52100.0
2006-01-24 13:20:00,20.88,20.89,20.87,20.88,8900.0,20.88,20.89,20.87,20.88,8900.0
2006-01-24 13:30:00,20.88,20.91,20.87,20.9,14900.0,20.88,20.91,20.87,20.9,14900.0
2006-01-24 13:40:00,20.9,20.91,20.89,20.89,11400.0,20.9,20.91,20.89,20.89,11400.0
2006-01-24 13:50:00,20.89,20.95,20.89,20.95,40100.0,20.89,20.95,20.89,20.95,40100.0
2006-01-24 14:00:00,20.95,21.01,20.95,21.01,18100.0,20.95,21.01,20.95,21.01,18100.0
2006-01-24 14:10:00,21.01,21.01,20.99,21.0,31000.0,21.01,21.01,20.99,21.0,31000.0
2006-01-24 14:20:00,21.0,21.01,20.97,20.97,13000.0,21.0,21.01,20.97,20.97,13000.0
2006-01-24 14:30:00,20.97,21.01,20.97,20.99,32400.0,20.97,21.01,20.97,20.99,32400.0
2006-01-24 14:40:00,21.0,21.01,20.99,21.01,9200.0,21.0,21.01,20.99,21.01,9200.0
2006-01-24 14:50:00,21.01,21.01,20.96,20.97,18100.0,21.01,21.01,20.96,20.97,18100.0
2006-01-24 15:00:00,20.96,20.97,20.55,20.96,22200.0,20.96,20.97,20.55,20.96,22200.0
2006-01-24 15:10:00,20.95,20.95,20.92,20.95,13100.0,20.95,20.95,20.92,20.95,13100.0
2006-01-24 15:20:00,20.96,21.0,20.96,21.0,15700.0,20.96,21.0,20.96,21.0,15700.0
2006-01-24 15:30:00,21.0,21.01,20.99,21.0,22000.0,21.0,21.01,20.99,21.0,22000.0
2006-01-24 15:40:00,21.01,21.02,21.0,21.01,23000.0,21.01,21.02,21.0,21.01,23000.0
2006-01-24 15:50:00,21.02,21.02,20.99,21.01,29000.0,21.02,21.02,20.99,21.01,29000.0
2006-01-25 09:30:00,21.01,21.05,20.65,20.69,33800.0,21.01,21.05,20.65,20.69,33800.0
2006-01-25 09:40:00,20.69,20.8,20.63,20.78,54000.0,20.69,20.8,20.63,20.78,54000.0
2006-01-25 09:50:00,20.78,20.86,20.74,20.82,24900.0,20.78,20.86,20.74,20.82,24900.0
2006-01-25 10:00:00,20.82,20.84,20.76,20.76,17700.0,20.82,20.84,20.76,20.76,17700.0
2006-01-25 10:10:00,20.77,20.89,20.71,20.83,28300.0,20.77,20.89,20.71,20.83,28300.0
2006-01-25 10:20:00,20.81,20.83,20.72,20.77,16700.0,20.81,20.83,20.72,20.77,16700.0
2006-01-25 10:30:00,20.77,20.81,20.75,20.79,13700.0,20.77,20.81,20.75,20.79,13700.0
2006-01-25 10:40:00,20.79,20.9,20.78,20.88,34000.0,20.79,20.9,20.78,20.88,34000.0
2006-01-25 10:50:00,20.89,20.97,20.88,20.97,23200.0,20.89,20.97,20.88,20.97,23200.0
2006-01-25 11:00:00,20.97,21.09,20.95,20.99,49700.0,20.97,21.09,20.95,20.99,49700.0
2006-01-25 11:10:00,20.97,21.0,20.95,20.99,19800.0,20.97,21.0,20.95,20.99,19800.0
2006-01-25 11:20:00,20.99,21.01,20.96,20.98,16200.0,20.99,21.01,20.96,20.98,16200.0
2006-01-25 11:30:00,20.99,21.0,20.87,20.88,15900.0,20.99,21.0,20.87,20.88,15900.0
2006-01-25 11:40:00,20.89,20.93,20.81,20.81,18800.0,20.89,20.93,20.81,20.81,18800.0
2006-01-25 11:50:00,20.8,20.8,20.75,20.76,12500.0,20.8,20.8,20.75,20.76,12500.0
2006-01-25 12:00:00,20.75,20.76,20.73,20.76,10700.0,20.75,20.76,20.73,20.76,10700.0
2006-01-25 12:10:00,20.76,20.77,20.7,20.72,35100.0,20.76,20.77,20.7,20.72,35100.0
2006-01-25 12:20:00,20.71,20.77,20.7,20.7,25200.0,20.71,20.77,20.7,20.7,25200.0
2006-01-25 12:30:00,20.71,20.79,20.71,20.75,13100.0,20.71,20.79,20.71,20.75,13100.0
2006-01-25 12:40:00,20.75,20.81,20.74,20.81,22500.0,20.75,20.81,20.74,20.81,22500.0
2006-01-25 12:50:00,20.77,20.83,20.76,20.8,14800.0,20.77,20.83,20.76,20.8,14800.0
2006-01-25 13:00:00,20.79,20.83,20.77,20.81,10700.0,20.79,20.83,20.77,20.81,10700.0
2006-01-25 13:10:00,20.8,20.81,20.77,20.77,19400.0,20.8,20.81,20.77,20.77,19400.0
2006-01-25 13:20:00,20.76,20.77,20.75,20.76,15200.0,20.76,20.77,20.75,20.76,15200.0
2006-01-25 13:30:00,20.76,20.8,20.75,20.77,14600.0,20.76,20.8,20.75,20.77,14600.0
2006-01-25 13:40:00,20.78,20.79,20.76,20.76,26200.0,20.78,20.79,20.76,20.76,26200.0
2006-01-25 13:50:00,20.77,20.79,20.76,20.77,18800.0,20.77,20.79,20.76,20.77,18800.0
2006-01-25 14:00:00,20.77,20.77,20.68,20.7,32500.0,20.77,20.77,20.68,20.7,32500.0
2006-01-25 14:10:00,20.7,20.71,20.68,20.71,15500.0,20.7,20.71,20.68,20.71,15500.0
2006-01-25 14:20:00,20.71,20.71,20.59,20.6,24900.0,20.71,20.71,20.59,20.6,24900.0
2006-01-25 14:30:00,20.59,20.68,20.59,20.68,32800.0,20.59,20.68,20.59,20.68,32800.0
2006-01-25 14:40:00,20.69,20.72,20.67,20.67,17000.0,20.69,20.72,20.67,20.67,17000.0
2006-01-25 14:50:00,20.67,20.67,20.62,20.63,16900.0,20.67,20.67,20.62,20.63,16900.0
2006-01-25 15:00:00,20.63,20.64,20.61,20.63,13000.0,20.63,20.64,20.61,20.63,13000.0
2006-01-25 15:10:00,20.63,20.64,20.63,20.63,11300.0,20.63,20.64,20.63,20.63,11300.0
2006-01-25 15:20:00,20.63,20.64,20.59,20.63,26000.0,20.63,20.64,20.59,20.63,26000.0
2006-01-25 15:30:00,20.64,20.66,20.63,20.65,17800.0,20.64,20.66,20.63,20.65,17800.0
2006-01-25 15:40:00,20.65,20.73,20.64,20.68,30500.0,20.65,20.73,20.64,20.68,30500.0
2006-01-25 15:50:00,20.67,20.68,20.61,20.68,51000.0,20.67,20.68,20.61,20.68,51000.0
2006-01-26 09:30:00,20.91,21.03,20.83,21.03,52700.0,20.91,21.03,20.83,21.03,52700.0
2006-01-26 09:40:00,21.04,21.04,20.96,20.99,19700.0,21.04,21.04,20.96,20.99,19700.0
2006-01-26 09:50:00,20.99,21.01,20.97,20.98,18500.0,20.99,21.01,20.97,20.98,18500.0
2006-01-26 10:00:00,20.98,21.02,20.98,21.02,21100.0,20.98,21.02,20.98,21.02,21100.0
2006-01-26 10:10:00,21.02,21.03,20.98,21.03,18200.0,21.02,21.03,20.98,21.03,18200.0
2006-01-26 10:20:00,21.02,21.02,20.98,20.98,20000.0,21.02,21.02,20.98,20.98,20000.0
2006-01-26 10:30:00,20.99,21.02,20.96,21.0,25800.0,20.99,21.02,20.96,21.0,25800.0
2006-01-26 10:40:00,21.01,21.02,20.98,21.0,23300.0,21.01,21.02,20.98,21.0,23300.0
2006-01-26 10:50:00,21.01,21.19,20.99,21.11,54400.0,21.01,21.19,20.99,21.11,54400.0
2006-01-26 11:00:00,21.1,21.11,21.04,21.04,33900.0,21.1,21.11,21.04,21.04,33900.0
2006-01-26 11:10:00,21.04,21.05,20.94,21.0,26400.0,21.04,21.05,20.94,21.0,26400.0
2006-01-26 11:20:00,21.0,21.04,21.0,21.03,12400.0,21.0,21.04,21.0,21.03,12400.0
2006-01-26 11:30:00,21.03,21.05,21.01,21.03,26400.0,21.03,21.05,21.01,21.03,26400.0
2006-01-26 11:40:00,21.03,21.06,21.03,21.06,19100.0,21.03,21.06,21.03,21.06,19100.0
2006-01-26 11:50:00,21.06,21.06,21.04,21.04,7700.0,21.06,21.06,21.04,21.04,7700.0
2006-01-26 12:00:00,21.05,21.06,21.04,21.05,38200.0,21.05,21.06,21.04,21.05,38200.0
2006-01-26 12:10:00,21.05,21.05,21.03,21.04,15700.0,21.05,21.05,21.03,21.04,15700.0
2006-01-26 12:20:00,21.04,21.05,21.03,21.05,10500.0,21.04,21.05,21.03,21.05,10500.0
2006-01-26 12:30:00,21.04,21.06,21.04,21.05,54600.0,21.04,21.06,21.04,21.05,54600.0
2006-01-26 12:40:00,21.06,21.09,21.06,21.07,29600.0,21.06,21.09,21.06,21.07,29600.0
2006-01-26 12:50:00,21.06,21.11,21.05,21.11,99500.0,21.06,21.11,21.05,21.11,99500.0
2006-01-26 13:00:00,21.1,21.18,21.07,21.11,57100.0,21.1,21.18,21.07,21.11,57100.0
2006-01-26 13:10:00,21.11,21.12,21.08,21.1,51700.0,21.11,21.12,21.08,21.1,51700.0
2006-01-26 13:20:00,21.11,21.14,21.1,21.14,17700.0,21.11,21.14,21.1,21.14,17700.0
2006-01-26 13:30:00,21.13,21.15,21.1,21.11,30100.0,21.13,21.15,21.1,21.11,30100.0
2006-01-26 13:40:00,21.11,21.13,21.11,21.13,16100.0,21.11,21.13,21.11,21.13,16100.0
2006-01-26 13:50:00,21.13,21.16,21.13,21.15,50800.0,21.13,21.16,21.13,21.15,50800.0
2006-01-26 14:00:00,21.15,21.22,21.15,21.22,37400.0,21.15,21.22,21.15,21.22,37400.0
2006-01-26 14:10:00,21.22,21.25,21.15,21.18,54500.0,21.22,21.25,21.15,21.18,54500.0
2006-01-26 14:20:00,21.19,21.42,21.19,21.39,83700.0,21.19,21.42,21.19,21.39,83700.0
2006-01-26 14:30:00,21.39,21.43,21.36,21.42,22500.0,21.39,21.43,21.36,21.42,22500.0
2006-01-26 14:40:00,21.43,21.52,21.42,21.5,35300.0,21.43,21.52,21.42,21.5,35300.0
2006-01-26 14:50:00,21.5,21.53,21.44,21.47,35400.0,21.5,21.53,21.44,21.47,35400.0
2006-01-26 15:00:00,21.47,21.59,21.46,21.56,42900.0,21.47,21.59,21.46,21.56,42900.0
2006-01-26 15:10:00,21.56,21.58,21.55,21.57,18600.0,21.56,21.58,21.55,21.57,18600.0
2006-01-26 15:20:00,21.56,21.72,21.55,21.7,53600.0,21.56,21.72,21.55,21.7,53600.0
2006-01-26 15:30:00,21.66,21.7,21.66,21.67,54900.0,21.66,21.7,21.66,21.67,54900.0
2006-01-26 15:40:00,21.68,21.8,21.67,21.78,86000.0,21.68,21.8,21.67,21.78,86000.0
2006-01-26 15:50:00,21.78,21.82,21.65,21.66,149300.0,21.78,21.82,21.65,21.66,149300.0
2006-01-27 09:30:00,21.73,22.0,21.65,21.89,51200.0,21.73,22.0,21.65,21.89,51200.0
2006-01-27 09:40:00,21.87,21.98,21.87,21.94,18400.0,21.87,21.98,21.87,21.94,18400.0
2006-01-27 09:50:00,21.94,21.99,21.94,21.96,20200.0,21.94,21.99,21.94,21.96,20200.0
2006-01-27 10:00:00,21.95,22.1,21.93,22.08,176500.0,21.95,22.1,21.93,22.08,176500.0
2006-01-27 10:10:00,22.07,22.1,21.83,21.93,28300.0,22.07,22.1,21.83,21.93,28300.0
2006-01-27 10:20:00,21.91,21.95,21.89,21.92,12900.0,21.91,21.95,21.89,21.92,12900.0
2006-01-27 10:30:00,21.92,21.94,21.9,21.9,25900.0,21.92,21.94,21.9,21.9,25900.0
2006-01-27 10:40:00,21.9,21.93,21.9,21.9,22000.0,21.9,21.93,21.9,21.9,22000.0
2006-01-27 10:50:00,21.9,22.03,21.9,22.0,51200.0,21.9,22.03,21.9,22.0,51200.0
2006-01-27 11:00:00,22.0,22.03,21.94,21.96,35900.0,22.0,22.03,21.94,21.96,35900.0
2006-01-27 11:10:00,21.95,21.95,21.9,21.94,43100.0,21.95,21.95,21.9,21.94,43100.0
2006-01-27 11:20:00,21.93,21.96,21.91,21.95,33200.0,21.93,21.96,21.91,21.95,33200.0
2006-01-27 11:30:00,21.95,22.0,21.95,21.96,23700.0,21.95,22.0,21.95,21.96,23700.0
2006-01-27 11:40:00,21.95,21.97,21.89,21.96,32800.0,21.95,21.97,21.89,21.96,32800.0
2006-01-27 11:50:00,21.96,21.96,21.92,21.93,32400.0,21.96,21.96,21.92,21.93,32400.0
2006-01-27 12:00:00,21.93,22.0,21.93,21.96,165700.0,21.93,22.0,21.93,21.96,165700.0
2006-01-27 12:10:00,21.98,22.0,21.96,21.99,13500.0,21.98,22.0,21.96,21.99,13500.0
2006-01-27 12:20:00,21.97,22.0,21.96,21.97,8700.0,21.97,22.0,21.96,21.97,8700.0
2006-01-27 12:30:00,21.96,21.97,21.95,21.95,6100.0,21.96,21.97,21.95,21.95,6100.0
2006-01-27 12:40:00,21.95,21.96,21.95,21.95,1300.0,21.95,21.96,21.95,21.95,1300.0
2006-01-27 12:50:00,21.96,21.96,21.93,21.93,38800.0,21.96,21.96,21.93,21.93,38800.0
2006-01-27 13:00:00,21.92,21.93,21.87,21.93,26700.0,21.92,21.93,21.87,21.93,26700.0
2006-01-27 13:10:00,21.92,21.96,21.89,21.95,30100.0,21.92,21.96,21.89,21.95,30100.0
2006-01-27 13:20:00,21.96,21.98,21.87,21.87,32400.0,21.96,21.98,21.87,21.87,32400.0
2006-01-27 13:30:00,21.87,21.87,21.84,21.86,8700.0,21.87,21.87,21.84,21.86,8700.0
2006-01-27 13:40:00,21.86,21.91,21.86,21.9,12300.0,21.86,21.91,21.86,21.9,12300.0
2006-01-27 13:50:00,21.89,21.94,21.89,21.94,13600.0,21.89,21.94,21.89,21.94,13600.0
2006-01-27 14:00:00,21.95,21.98,21.85,21.85,24600.0,21.95,21.98,21.85,21.85,24600.0
2006-01-27 14:10:00,21.85,21.88,21.85,21.88,15000.0,21.85,21.88,21.85,21.88,15000.0
2006-01-27 14:20:00,21.88,21.89,21.87,21.89,31800.0,21.88,21.89,21.87,21.89,31800.0
2006-01-27 14:30:00,21.89,21.91,21.89,21.9,20200.0,21.89,21.91,21.89,21.9,20200.0
2006-01-27 14:40:00,21.91,21.91,21.89,21.91,32500.0,21.91,21.91,21.89,21.91,32500.0
2006-01-27 14:50:00,21.9,21.92,21.87,21.89,31700.0,21.9,21.92,21.87,21.89,31700.0
2006-01-27 15:00:00,21.89,21.91,21.87,21.88,41400.0,21.89,21.91,21.87,21.88,41400.0
2006-01-27 15:10:00,21.89,21.92,21.88,21.9,26800.0,21.89,21.92,21.88,21.9,26800.0
2006-01-27 15:20:00,21.9,21.9,21.86,21.89,38800.0,21.9,21.9,21.86,21.89,38800.0
2006-01-27 15:30:00,21.9,21.9,21.89,21.9,18100.0,21.9,21.9,21.89,21.9,18100.0
2006-01-27 15:40:00,21.9,21.92,21.89,21.9,60300.0,21.9,21.92,21.89,21.9,60300.0
2006-01-27 15:50:00,21.9,21.9,21.83,21.85,51100.0,21.9,21.9,21.83,21.85,51100.0
2006-01-30 09:30:00,21.85,21.95,21.81,21.92,24700.0,21.85,21.95,21.81,21.92,24700.0
2006-01-30 09:40:00,21.92,21.93,21.83,21.87,21200.0,21.92,21.93,21.83,21.87,21200.0
2006-01-30 09:50:00,21.88,21.98,21.88,21.95,17400.0,21.88,21.98,21.88,21.95,17400.0
2006-01-30 10:00:00,21.95,22.08,21.95,22.04,22900.0,21.95,22.08,21.95,22.04,22900.0
2006-01-30 10:10:00,22.06,22.19,22.04,22.14,21200.0,22.06,22.19,22.04,22.14,21200.0
2006-01-30 10:20:00,22.16,22.2,22.1,22.16,289100.0,22.16,22.2,22.1,22.16,289100.0
2006-01-30 10:30:00,22.17,22.19,22.12,22.16,24500.0,22.17,22.19,22.12,22.16,24500.0
2006-01-30 10:40:00,22.16,22.25,22.16,22.24,21700.0,22.16,22.25,22.16,22.24,21700.0
2006-01-30 10:50:00,22.23,22.34,22.23,22.3,35200.0,22.23,22.34,22.23,22.3,35200.0
2006-01-30 11:00:00,22.3,22.36,22.27,22.27,16700.0,22.3,22.36,22.27,22.27,16700.0
2006-01-30 11:10:00,22.27,22.32,22.21,22.21,10200.0,22.27,22.32,22.21,22.21,10200.0
2006-01-30 11:20:00,22.21,22.29,22.19,22.26,43700.0,22.21,22.29,22.19,22.26,43700.0
2006-01-30 11:30:00,22.28,22.28,22.21,22.26,30000.0,22.28,22.28,22.21,22.26,30000.0
2006-01-30 11:40:00,22.26,22.26,22.19,22.2,47600.0,22.26,22.26,22.19,22.2,47600.0
2006-01-30 11:50:00,22.2,22.26,22.2,22.26,70600.0,22.2,22.26,22.2,22.26,70600.0
2006-01-30 12:00:00,22.26,22.27,22.21,22.21,29100.0,22.26,22.27,22.21,22.21,29100.0
2006-01-30 12:10:00,22.21,22.23,22.21,22.21,28200.0,22.21,22.23,22.21,22.21,28200.0
2006-01-30 12:20:00,22.21,22.23,22.21,22.23,10300.0,22.21,22.23,22.21,22.23,10300.0
2006-01-30 12:30:00,22.24,22.3,22.23,22.28,27600.0,22.24,22.3,22.23,22.28,27600.0
2006-01-30 12:40:00,22.29,22.32,22.29,22.31,27300.0,22.29,22.32,22.29,22.31,27300.0
2006-01-30 12:50:00,22.33,22.33,22.22,22.22,16100.0,22.33,22.33,22.22,22.22,16100.0
2006-01-30 13:00:00,22.22,22.25,22.2,22.21,51600.0,22.22,22.25,22.2,22.21,51600.0
2006-01-30 13:10:00,22.21,22.26,22.21,22.22,28700.0,22.21,22.26,22.21,22.22,28700.0
2006-01-30 13:20:00,22.22,22.27,22.22,22.25,17400.0,22.22,22.27,22.22,22.25,17400.0
2006-01-30 13:30:00,22.25,22.34,22.25,22.33,56600.0,22.25,22.34,22.25,22.33,56600.0
2006-01-30 13:40:00,22.33,22.36,22.32,22.32,30500.0,22.33,22.36,22.32,22.32,30500.0
2006-01-30 13:50:00,22.31,22.32,22.29,22.32,24900.0,22.31,22.32,22.29,22.32,24900.0
2006-01-30 14:00:00,22.33,22.33,22.26,22.28,21900.0,22.33,22.33,22.26,22.28,21900.0
2006-01-30 14:10:00,22.28,22.29,22.23,22.23,22700.0,22.28,22.29,22.23,22.23,22700.0
2006-01-30 14:20:00,22.24,22.24,22.23,22.23,7200.0,22.24,22.24,22.23,22.23,7200.0
2006-01-30 14:30:00,22.23,22.27,22.22,22.23,32600.0,22.23,22.27,22.22,22.23,32600.0
2006-01-30 14:40:00,22.24,22.26,22.23,22.23,26900.0,22.24,22.26,22.23,22.23,26900.0
2006-01-30 14:50:00,22.23,22.24,22.22,22.23,18800.0,22.23,22.24,22.22,22.23,18800.0
2006-01-30 15:00:00,22.22,22.27,22.21,22.23,48600.0,22.22,22.27,22.21,22.23,48600.0
2006-01-30 15:10:00,22.23,22.25,22.22,22.23,21100.0,22.23,22.25,22.22,22.23,21100.0
2006-01-30 15:20:00,22.23,22.27,22.22,22.27,59600.0,22.23,22.27,22.22,22.27,59600.0
2006-01-30 15:30:00,22.27,22.32,22.27,22.32,67600.0,22.27,22.32,22.27,22.32,67600.0
2006-01-30 15:40:00,22.33,22.34,22.23,22.25,75800.0,22.33,22.34,22.23,22.25,75800.0
2006-01-30 15:50:00,22.26,22.31,22.25,22.29,108400.0,22.26,22.31,22.25,22.29,108400.0
2006-01-31 09:30:00,22.23,22.23,22.05,22.15,82600.0,22.23,22.23,22.05,22.15,82600.0
2006-01-31 09:40:00,22.11,22.13,22.07,22.09,15700.0,22.11,22.13,22.07,22.09,15700.0
2006-01-31 09:50:00,22.09,22.14,22.08,22.14,12000.0,22.09,22.14,22.08,22.14,12000.0
2006-01-31 10:00:00,22.12,22.13,22.08,22.1,18900.0,22.12,22.13,22.08,22.1,18900.0
2006-01-31 10:10:00,22.1,22.14,22.06,22.06,11600.0,22.1,22.14,22.06,22.06,11600.0
2006-01-31 10:20:00,22.06,22.09,22.06,22.07,8300.0,22.06,22.09,22.06,22.07,8300.0
2006-01-31 10:30:00,22.06,22.12,22.03,22.06,16900.0,22.06,22.12,22.03,22.06,16900.0
2006-01-31 10:40:00,22.06,22.13,22.03,22.11,25400.0,22.06,22.13,22.03,22.11,25400.0
2006-01-31 10:50:00,22.11,22.12,22.05,22.05,17500.0,22.11,22.12,22.05,22.05,17500.0
2006-01-31 11:00:00,22.07,22.12,22.06,22.08,46800.0,22.07,22.12,22.06,22.08,46800.0
2006-01-31 11:10:00,22.05,22.1,22.04,22.07,79800.0,22.05,22.1,22.04,22.07,79800.0
2006-01-31 11:20:00,22.07,22.08,22.07,22.07,19200.0,22.07,22.08,22.07,22.07,19200.0
2006-01-31 11:30:00,22.07,22.14,22.04,22.07,24900.0,22.07,22.14,22.04,22.07,24900.0
2006-01-31 11:40:00,22.06,22.11,22.04,22.09,14200.0,22.06,22.11,22.04,22.09,14200.0
2006-01-31 11:50:00,22.08,22.09,22.04,22.05,7800.0,22.08,22.09,22.04,22.05,7800.0
2006-01-31 12:00:00,22.05,22.06,22.02,22.05,32600.0,22.05,22.06,22.02,22.05,32600.0
2006-01-31 12:10:00,22.05,22.11,22.05,22.11,8000.0,22.05,22.11,22.05,22.11,8000.0
2006-01-31 12:20:00,22.11,22.18,22.1,22.17,11600.0,22.11,22.18,22.1,22.17,11600.0
2006-01-31 12:30:00,22.17,22.18,22.16,22.18,6700.0,22.17,22.18,22.16,22.18,6700.0
2006-01-31 12:40:00,22.17,22.17,22.15,22.15,5500.0,22.17,22.17,22.15,22.15,5500.0
2006-01-31 12:50:00,22.15,22.16,22.15,22.15,7800.0,22.15,22.16,22.15,22.15,7800.0
2006-01-31 13:00:00,22.15,22.16,22.1,22.11,9400.0,22.15,22.16,22.1,22.11,9400.0
2006-01-31 13:10:00,22.12,22.12,22.1,22.11,15600.0,22.12,22.12,22.1,22.11,15600.0
2006-01-31 13:20:00,22.12,22.13,22.11,22.13,7100.0,22.12,22.13,22.11,22.13,7100.0
2006-01-31 13:30:00,22.13,22.16,22.12,22.16,17400.0,22.13,22.16,22.12,22.16,17400.0
2006-01-31 13:40:00,22.15,22.16,22.15,22.15,5100.0,22.15,22.16,22.15,22.15,5100.0
2006-01-31 13:50:00,22.16,22.18,22.15,22.17,11300.0,22.16,22.18,22.15,22.17,11300.0
2006-01-31 14:00:00,22.17,22.2,22.17,22.18,15700.0,22.17,22.2,22.17,22.18,15700.0
2006-01-31 14:10:00,22.18,22.25,22.1,22.13,17400.0,22.18,22.25,22.1,22.13,17400.0
2006-01-31 14:20:00,22.07,22.15,22.05,22.15,28200.0,22.07,22.15,22.05,22.15,28200.0
2006-01-31 14:30:00,22.14,22.16,22.08,22.16,16000.0,22.14,22.16,22.08,22.16,16000.0
2006-01-31 14:40:00,22.16,22.16,22.12,22.15,16800.0,22.16,22.16,22.12,22.15,16800.0
2006-01-31 14:50:00,22.15,22.16,22.14,22.14,17400.0,22.15,22.16,22.14,22.14,17400.0
2006-01-31 15:00:00,22.14,22.21,22.14,22.2,26400.0,22.14,22.21,22.14,22.2,26400.0
2006-01-31 15:10:00,22.2,22.23,22.17,22.17,39500.0,22.2,22.23,22.17,22.17,39500.0
2006-01-31 15:20:00,22.17,22.18,22.1,22.13,35200.0,22.17,22.18,22.1,22.13,35200.0
2006-01-31 15:30:00,22.14,22.14,22.1,22.12,65500.0,22.14,22.14,22.1,22.12,65500.0
2006-01-31 15:40:00,22.12,22.15,22.11,22.12,32200.0,22.12,22.15,22.11,22.12,32200.0
2006-01-31 15:50:00,22.12,22.13,22.08,22.08,97500.0,22.12,22.13,22.08,22.08,97500.0
2006-02-01 09:30:00,21.97,22.26,21.97,22.26,22100.0,21.97,22.26,21.97,22.26,22100.0
2006-02-01 09:40:00,22.29,22.4,22.2,22.36,33800.0,22.29,22.4,22.2,22.36,33800.0
2006-02-01 09:50:00,22.35,22.36,22.26,22.27,22500.0,22.35,22.36,22.26,22.27,22500.0
2006-02-01 10:00:00,22.27,22.27,22.19,22.21,17200.0,22.27,22.27,22.19,22.21,17200.0
2006-02-01 10:10:00,22.21,22.4,22.21,22.37,13800.0,22.21,22.4,22.21,22.37,13800.0
2006-02-01 10:20:00,22.37,22.45,22.34,22.37,69800.0,22.37,22.45,22.34,22.37,69800.0
2006-02-01 10:30:00,22.36,22.39,22.2,22.38,22400.0,22.36,22.39,22.2,22.38,22400.0
2006-02-01 10:40:00,22.38,22.47,22.37,22.4,32300.0,22.38,22.47,22.37,22.4,32300.0
2006-02-01 10:50:00,22.4,22.44,22.4,22.43,9200.0,22.4,22.44,22.4,22.43,9200.0
2006-02-01 11:00:00,22.43,22.47,22.41,22.45,9600.0,22.43,22.47,22.41,22.45,9600.0
2006-02-01 11:10:00,22.45,22.45,22.42,22.43,16300.0,22.45,22.45,22.42,22.43,16300.0
2006-02-01 11:20:00,22.42,22.47,22.41,22.47,10800.0,22.42,22.47,22.41,22.47,10800.0
2006-02-01 11:30:00,22.46,22.48,22.45,22.47,16100.0,22.46,22.48,22.45,22.47,16100.0
2006-02-01 11:40:00,22.47,22.49,22.46,22.48,12900.0,22.47,22.49,22.46,22.48,12900.0
2006-02-01 11:50:00,22.47,22.69,22.45,22.68,52100.0,22.47,22.69,22.45,22.68,52100.0
2006-02-01 12:00:00,22.68,22.69,22.66,22.67,20300.0,22.68,22.69,22.66,22.67,20300.0
2006-02-01 12:10:00,22.68,22.74,22.68,22.68,35800.0,22.68,22.74,22.68,22.68,35800.0
2006-02-01 12:20:00,22.68,22.71,22.66,22.7,21400.0,22.68,22.71,22.66,22.7,21400.0
2006-02-01 12:30:00,22.7,22.74,22.69,22.71,16300.0,22.7,22.74,22.69,22.71,16300.0
2006-02-01 12:40:00,22.7,22.72,22.68,22.69,19000.0,22.7,22.72,22.68,22.69,19000.0
2006-02-01 12:50:00,22.69,22.7,22.63,22.69,36200.0,22.69,22.7,22.63,22.69,36200.0
2006-02-01 13:00:00,22.68,22.72,22.67,22.71,111500.0,22.68,22.72,22.67,22.71,111500.0
2006-02-01 13:10:00,22.71,22.72,22.64,22.66,21000.0,22.71,22.72,22.64,22.66,21000.0
2006-02-01 13:20:00,22.66,22.7,22.66,22.68,49300.0,22.66,22.7,22.66,22.68,49300.0
2006-02-01 13:30:00,22.69,22.69,22.62,22.66,28300.0,22.69,22.69,22.62,22.66,28300.0
2006-02-01 13:40:00,22.66,22.74,22.66,22.73,126000.0,22.66,22.74,22.66,22.73,126000.0
2006-02-01 13:50:00,22.73,22.82,22.73,22.81,76500.0,22.73,22.82,22.73,22.81,76500.0
2006-02-01 14:00:00,22.81,22.83,22.8,22.81,12100.0,22.81,22.83,22.8,22.81,12100.0
2006-02-01 14:10:00,22.81,22.86,22.8,22.86,28500.0,22.81,22.86,22.8,22.86,28500.0
2006-02-01 14:20:00,22.85,22.86,22.8,22.81,45700.0,22.85,22.86,22.8,22.81,45700.0
2006-02-01 14:30:00,22.81,22.88,22.81,22.88,72600.0,22.81,22.88,22.81,22.88,72600.0
2006-02-01 14:40:00,22.87,22.98,22.86,22.94,43400.0,22.87,22.98,22.86,22.94,43400.0
2006-02-01 14:50:00,22.95,22.97,22.91,22.91,24400.0,22.95,22.97,22.91,22.91,24400.0
2006-02-01 15:00:00,22.92,23.04,22.91,22.98,74500.0,22.92,23.04,22.91,22.98,74500.0
2006-02-01 15:10:00,22.98,23.09,22.95,23.08,74000.0,22.98,23.09,22.95,23.08,74000.0
2006-02-01 15:20:00,23.09,23.14,23.0,23.01,72000.0,23.09,23.14,23.0,23.01,72000.0
2006-02-01 15:30:00,23.0,23.05,23.0,23.01,74100.0,23.0,23.05,23.0,23.01,74100.0
2006-02-01 15:40:00,23.0,23.02,22.95,23.0,106500.0,23.0,23.02,22.95,23.0,106500.0
2006-02-01 15:50:00,23.0,23.02,22.95,22.96,121600.0,23.0,23.02,22.95,22.96,121600.0
2006-02-02 09:30:00,22.83,22.84,22.71,22.72,24100.0,22.83,22.84,22.71,22.72,24100.0
2006-02-02 09:40:00,22.71,22.79,22.71,22.78,17000.0,22.71,22.79,22.71,22.78,17000.0
2006-02-02 09:50:00,22.77,22.78,22.71,22.72,10200.0,22.77,22.78,22.71,22.72,10200.0
2006-02-02 10:00:00,22.71,22.76,22.64,22.74,16100.0,22.71,22.76,22.64,22.74,16100.0
2006-02-02 10:10:00,22.75,22.76,22.66,22.69,9400.0,22.75,22.76,22.66,22.69,9400.0
2006-02-02 10:20:00,22.69,22.77,22.69,22.71,17700.0,22.69,22.77,22.69,22.71,17700.0
2006-02-02 10:30:00,22.72,22.75,22.68,22.69,16200.0,22.72,22.75,22.68,22.69,16200.0
2006-02-02 10:40:00,22.68,22.68,22.55,22.62,31000.0,22.68,22.68,22.55,22.62,31000.0
2006-02-02 10:50:00,22.63,22.63,22.55,22.58,11000.0,22.63,22.63,22.55,22.58,11000.0
2006-02-02 11:00:00,22.57,22.6,22.46,22.55,43200.0,22.57,22.6,22.46,22.55,43200.0
2006-02-02 11:10:00,22.53,22.63,22.53,22.57,83500.0,22.53,22.63,22.53,22.57,83500.0
2006-02-02 11:20:00,22.59,22.62,22.44,22.44,109900.0,22.59,22.62,22.44,22.44,109900.0
2006-02-02 11:30:00,22.46,22.54,22.43,22.49,44600.0,22.46,22.54,22.43,22.49,44600.0
2006-02-02 11:40:00,22.5,22.57,22.47,22.55,24000.0,22.5,22.57,22.47,22.55,24000.0
2006-02-02 11:50:00,22.54,22.54,22.47,22.48,10800.0,22.54,22.54,22.47,22.48,10800.0
2006-02-02 12:00:00,22.49,22.55,22.46,22.55,42100.0,22.49,22.55,22.46,22.55,42100.0
2006-02-02 12:10:00,22.56,22.63,22.55,22.59,16200.0,22.56,22.63,22.55,22.59,16200.0
2006-02-02 12:20:00,22.58,22.59,22.53,22.53,19400.0,22.58,22.59,22.53,22.53,19400.0
2006-02-02 12:30:00,22.53,22.54,22.49,22.5,18400.0,22.53,22.54,22.49,22.5,18400.0
2006-02-02 12:40:00,22.5,22.54,22.48,22.51,18700.0,22.5,22.54,22.48,22.51,18700.0
2006-02-02 12:50:00,22.5,22.51,22.44,22.44,9300.0,22.5,22.51,22.44,22.44,9300.0
2006-02-02 13:00:00,22.44,22.51,22.43,22.49,50500.0,22.44,22.51,22.43,22.49,50500.0
2006-02-02 13:10:00,22.5,22.52,22.48,22.51,28500.0,22.5,22.52,22.48,22.51,28500.0
2006-02-02 13:20:00,22.5,22.52,22.49,22.49,41300.0,22.5,22.52,22.49,22.49,41300.0
2006-02-02 13:30:00,22.48,22.56,22.48,22.54,89400.0,22.48,22.56,22.48,22.54,89400.0
2006-02-02 13:40:00,22.54,22.55,22.52,22.55,22500.0,22.54,22.55,22.52,22.55,22500.0
2006-02-02 13:50:00,22.55,22.58,22.55,22.58,14700.0,22.55,22.58,22.55,22.58,14700.0
2006-02-02 14:00:00,22.59,22.59,22.55,22.55,12000.0,22.59,22.59,22.55,22.55,12000.0
2006-02-02 14:10:00,22.56,22.59,22.55,22.59,35600.0,22.56,22.59,22.55,22.59,35600.0
2006-02-02 14:20:00,22.59,22.59,22.56,22.58,25400.0,22.59,22.59,22.56,22.58,25400.0
2006-02-02 14:30:00,22.58,22.6,22.58,22.58,30600.0,22.58,22.6,22.58,22.58,30600.0
2006-02-02 14:40:00,22.58,22.6,22.57,22.58,21800.0,22.58,22.6,22.57,22.58,21800.0
2006-02-02 14:50:00,22.58,22.84,22.58,22.71,940100.0,22.58,22.84,22.58,22.71,940100.0
2006-02-02 15:00:00,22.71,22.79,22.68,22.78,60800.0,22.71,22.79,22.68,22.78,60800.0
2006-02-02 15:10:00,22.78,22.91,22.76,22.89,67800.0,22.78,22.91,22.76,22.89,67800.0
2006-02-02 15:20:00,22.88,22.9,22.78,22.89,87400.0,22.88,22.9,22.78,22.89,87400.0
2006-02-02 15:30:00,22.89,22.9,22.79,22.83,40800.0,22.89,22.9,22.79,22.83,40800.0
2006-02-02 15:40:00,22.82,22.85,22.8,22.85,53600.0,22.82,22.85,22.8,22.85,53600.0
2006-02-02 15:50:00,22.87,22.9,22.76,22.82,77300.0,22.87,22.9,22.76,22.82,77300.0
2006-02-03 09:30:00,22.88,22.88,22.6,22.62,21800.0,22.88,22.88,22.6,22.62,21800.0
2006-02-03 09:40:00,22.62,22.73,22.6,22.6,35000.0,22.62,22.73,22.6,22.6,35000.0
2006-02-03 09:50:00,22.6,22.62,22.55,22.57,31400.0,22.6,22.62,22.55,22.57,31400.0
2006-02-03 10:00:00,22.55,22.56,22.5,22.5,37100.0,22.55,22.56,22.5,22.5,37100.0
2006-02-03 10:10:00,22.5,22.52,22.41,22.41,37200.0,22.5,22.52,22.41,22.41,37200.0
2006-02-03 10:20:00,22.42,22.46,22.41,22.43,11700.0,22.42,22.46,22.41,22.43,11700.0
2006-02-03 10:30:00,22.44,22.44,22.4,22.41,34800.0,22.44,22.44,22.4,22.41,34800.0
2006-02-03 10:40:00,22.4,22.42,22.4,22.4,43400.0,22.4,22.42,22.4,22.4,43400.0
2006-02-03 10:50:00,22.41,22.42,22.4,22.41,43900.0,22.41,22.42,22.4,22.41,43900.0
2006-02-03 11:00:00,22.42,22.42,22.37,22.37,24600.0,22.42,22.42,22.37,22.37,24600.0
2006-02-03 11:10:00,22.36,22.37,22.35,22.36,15900.0,22.36,22.37,22.35,22.36,15900.0
2006-02-03 11:20:00,22.35,22.36,22.35,22.36,11800.0,22.35,22.36,22.35,22.36,11800.0
2006-02-03 11:30:00,22.36,22.42,22.35,22.4,42500.0,22.36,22.42,22.35,22.4,42500.0
2006-02-03 11:40:00,22.4,22.42,22.39,22.4,7100.0,22.4,22.42,22.39,22.4,7100.0
2006-02-03 11:50:00,22.39,22.4,22.39,22.4,6500.0,22.39,22.4,22.39,22.4,6500.0
2006-02-03 12:00:00,22.4,22.41,22.39,22.4,23700.0,22.4,22.41,22.39,22.4,23700.0
2006-02-03 12:10:00,22.41,22.41,22.38,22.39,18300.0,22.41,22.41,22.38,22.39,18300.0
2006-02-03 12:20:00,22.39,22.4,22.38,22.4,4400.0,22.39,22.4,22.38,22.4,4400.0
2006-02-03 12:30:00,22.4,22.41,22.39,22.41,34600.0,22.4,22.41,22.39,22.41,34600.0
2006-02-03 12:40:00,22.41,22.41,22.38,22.39,14800.0,22.41,22.41,22.38,22.39,14800.0
2006-02-03 12:50:00,22.38,22.39,22.38,22.39,6400.0,22.38,22.39,22.38,22.39,6400.0
2006-02-03 13:00:00,22.39,22.41,22.38,22.41,9600.0,22.39,22.41,22.38,22.41,9600.0
2006-02-03 13:10:00,22.41,22.42,22.4,22.41,14000.0,22.41,22.42,22.4,22.41,14000.0
2006-02-03 13:20:00,22.42,22.48,22.4,22.44,71500.0,22.42,22.48,22.4,22.44,71500.0
2006-02-03 13:30:00,22.44,22.44,22.42,22.44,9700.0,22.44,22.44,22.42,22.44,9700.0
2006-02-03 13:40:00,22.44,22.44,22.43,22.43,7800.0,22.44,22.44,22.43,22.43,7800.0
2006-02-03 13:50:00,22.44,22.44,22.42,22.43,5800.0,22.44,22.44,22.42,22.43,5800.0
2006-02-03 14:00:00,22.43,22.44,22.43,22.44,14900.0,22.43,22.44,22.43,22.44,14900.0
2006-02-03 14:10:00,22.44,22.44,22.34,22.35,20200.0,22.44,22.44,22.34,22.35,20200.0
2006-02-03 14:20:00,22.35,22.36,22.35,22.36,6700.0,22.35,22.36,22.35,22.36,6700.0
2006-02-03 14:30:00,22.35,22.42,22.35,22.4,19700.0,22.35,22.42,22.35,22.4,19700.0
2006-02-03 14:40:00,22.41,22.41,22.4,22.4,10700.0,22.41,22.41,22.4,22.4,10700.0
2006-02-03 14:50:00,22.4,22.41,22.4,22.4,28000.0,22.4,22.41,22.4,22.4,28000.0
2006-02-03 15:00:00,22.4,22.41,22.37,22.4,25200.0,22.4,22.41,22.37,22.4,25200.0
2006-02-03 15:10:00,22.4,22.44,22.4,22.4,52700.0,22.4,22.44,22.4,22.4,52700.0
2006-02-03 15:20:00,22.4,22.41,22.4,22.4,21300.0,22.4,22.41,22.4,22.4,21300.0
2006-02-03 15:30:00,22.4,22.41,22.37,22.4,14100.0,22.4,22.41,22.37,22.4,14100.0
2006-02-03 15:40:00,22.4,22.4,22.37,22.38,14400.0,22.4,22.4,22.37,22.38,14400.0
2006-02-03 15:50:00,22.38,22.4,22.38,22.38,36300.0,22.38,22.4,22.38,22.38,36300.0
2006-02-06 09:30:00,22.4,22.4,22.22,22.38,18300.0,22.4,22.4,22.22,22.38,18300.0
2006-02-06 09:40:00,22.39,22.39,22.31,22.35,8600.0,22.39,22.39,22.31,22.35,8600.0
2006-02-06 09:50:00,22.36,22.39,22.35,22.38,9000.0,22.36,22.39,22.35,22.38,9000.0
2006-02-06 10:00:00,22.37,22.4,22.35,22.35,10600.0,22.37,22.4,22.35,22.35,10600.0
2006-02-06 10:10:00,22.36,22.38,22.35,22.36,22500.0,22.36,22.38,22.35,22.36,22500.0
2006-02-06 10:20:00,22.36,22.39,22.35,22.35,11800.0,22.36,22.39,22.35,22.35,11800.0
2006-02-06 10:30:00,22.35,22.38,22.35,22.36,15400.0,22.35,22.38,22.35,22.36,15400.0
2006-02-06 10:40:00,22.36,22.38,22.35,22.36,12400.0,22.36,22.38,22.35,22.36,12400.0
2006-02-06 10:50:00,22.36,22.36,22.3,22.35,15000.0,22.36,22.36,22.3,22.35,15000.0
2006-02-06 11:00:00,22.31,22.31,22.3,22.3,10300.0,22.31,22.31,22.3,22.3,10300.0
2006-02-06 11:10:00,22.31,22.31,22.3,22.31,8500.0,22.31,22.31,22.3,22.31,8500.0
2006-02-06 11:20:00,22.31,22.31,22.3,22.3,5700.0,22.31,22.31,22.3,22.3,5700.0
2006-02-06 11:30:00,22.31,22.33,22.3,22.33,12400.0,22.31,22.33,22.3,22.33,12400.0
2006-02-06 11:40:00,22.32,22.33,22.31,22.31,21000.0,22.32,22.33,22.31,22.31,21000.0
2006-02-06 11:50:00,22.32,22.34,22.3,22.3,27600.0,22.32,22.34,22.3,22.3,27600.0
2006-02-06 12:00:00,22.31,22.33,22.31,22.32,10600.0,22.31,22.33,22.31,22.32,10600.0
2006-02-06 12:10:00,22.32,22.33,22.3,22.3,28100.0,22.32,22.33,22.3,22.3,28100.0
2006-02-06 12:20:00,22.3,22.31,22.3,22.3,5100.0,22.3,22.31,22.3,22.3,5100.0
2006-02-06 12:30:00,22.31,22.33,22.3,22.3,7100.0,22.31,22.33,22.3,22.3,7100.0
2006-02-06 12:40:00,22.31,22.31,22.29,22.3,14100.0,22.31,22.31,22.29,22.3,14100.0
2006-02-06 12:50:00,22.31,22.31,22.28,22.29,12300.0,22.31,22.31,22.28,22.29,12300.0
2006-02-06 13:00:00,22.28,22.28,22.25,22.28,16500.0,22.28,22.28,22.25,22.28,16500.0
2006-02-06 13:10:00,22.27,22.28,22.27,22.27,8800.0,22.27,22.28,22.27,22.27,8800.0
2006-02-06 13:20:00,22.26,22.27,22.22,22.25,16100.0,22.26,22.27,22.22,22.25,16100.0
2006-02-06 13:30:00,22.26,22.29,22.24,22.25,8600.0,22.26,22.29,22.24,22.25,8600.0
2006-02-06 13:40:00,22.25,22.26,22.25,22.26,6200.0,22.25,22.26,22.25,22.26,6200.0
2006-02-06 13:50:00,22.26,22.27,22.24,22.26,17200.0,22.26,22.27,22.24,22.26,17200.0
2006-02-06 14:00:00,22.25,22.25,22.2,22.21,28500.0,22.25,22.25,22.2,22.21,28500.0
2006-02-06 14:10:00,22.21,22.27,22.21,22.23,13600.0,22.21,22.27,22.21,22.23,13600.0
2006-02-06 14:20:00,22.24,22.27,22.24,22.26,7200.0,22.24,22.27,22.24,22.26,7200.0
2006-02-06 14:30:00,22.27,22.27,22.24,22.27,15800.0,22.27,22.27,22.24,22.27,15800.0
2006-02-06 14:40:00,22.27,22.28,22.25,22.26,5400.0,22.27,22.28,22.25,22.26,5400.0
2006-02-06 14:50:00,22.25,22.25,22.23,22.23,10000.0,22.25,22.25,22.23,22.23,10000.0
2006-02-06 15:00:00,22.24,22.25,22.23,22.25,11400.0,22.24,22.25,22.23,22.25,11400.0
2006-02-06 15:10:00,22.25,22.29,22.24,22.27,23700.0,22.25,22.29,22.24,22.27,23700.0
2006-02-06 15:20:00,22.27,22.27,22.23,22.25,22500.0,22.27,22.27,22.23,22.25,22500.0
2006-02-06 15:30:00,22.26,22.28,22.25,22.27,39000.0,22.26,22.28,22.25,22.27,39000.0
2006-02-06 15:40:00,22.26,22.29,22.24,22.28,33600.0,22.26,22.29,22.24,22.28,33600.0
2006-02-06 15:50:00,22.28,22.35,22.19,22.23,185700.0,22.28,22.35,22.19,22.23,185700.0
2006-02-07 09:30:00,22.13,22.22,22.1,22.17,35600.0,22.13,22.22,22.1,22.17,35600.0
2006-02-07 09:40:00,22.15,22.19,22.13,22.18,28400.0,22.15,22.19,22.13,22.18,28400.0
2006-02-07 09:50:00,22.18,22.19,22.15,22.18,36600.0,22.18,22.19,22.15,22.18,36600.0
2006-02-07 10:00:00,22.17,22.19,22.14,22.18,13000.0,22.17,22.19,22.14,22.18,13000.0
2006-02-07 10:10:00,22.17,22.29,22.16,22.23,19800.0,22.17,22.29,22.16,22.23,19800.0
2006-02-07 10:20:00,22.22,22.24,22.14,22.19,66300.0,22.22,22.24,22.14,22.19,66300.0
2006-02-07 10:30:00,22.19,22.23,22.18,22.2,12100.0,22.19,22.23,22.18,22.2,12100.0
2006-02-07 10:40:00,22.2,22.23,22.19,22.23,25100.0,22.2,22.23,22.19,22.23,25100.0
2006-02-07 10:50:00,22.22,22.23,22.22,22.22,9000.0,22.22,22.23,22.22,22.22,9000.0
2006-02-07 11:00:00,22.23,22.28,22.21,22.25,24700.0,22.23,22.28,22.21,22.25,24700.0
2006-02-07 11:10:00,22.26,22.29,22.25,22.26,9400.0,22.26,22.29,22.25,22.26,9400.0
2006-02-07 11:20:00,22.25,22.26,22.23,22.24,12800.0,22.25,22.26,22.23,22.24,12800.0
2006-02-07 11:30:00,22.25,22.25,22.2,22.21,12700.0,22.25,22.25,22.2,22.21,12700.0
2006-02-07 11:40:00,22.21,22.22,22.12,22.12,16800.0,22.21,22.22,22.12,22.12,16800.0
2006-02-07 11:50:00,22.11,22.15,21.99,22.01,61200.0,22.11,22.15,21.99,22.01,61200.0
2006-02-07 12:00:00,22.01,22.12,22.0,22.09,27300.0,22.01,22.12,22.0,22.09,27300.0
2006-02-07 12:10:00,22.09,22.09,22.0,22.04,15700.0,22.09,22.09,22.0,22.04,15700.0
2006-02-07 12:20:00,22.06,22.1,22.05,22.1,6000.0,22.06,22.1,22.05,22.1,6000.0
2006-02-07 12:30:00,22.1,22.1,22.0,22.02,45900.0,22.1,22.1,22.0,22.02,45900.0
2006-02-07 12:40:00,22.02,22.03,21.88,21.89,51200.0,22.02,22.03,21.88,21.89,51200.0
2006-02-07 12:50:00,21.88,21.94,21.88,21.94,49100.0,21.88,21.94,21.88,21.94,49100.0
2006-02-07 13:00:00,21.95,21.95,21.83,21.83,95300.0,21.95,21.95,21.83,21.83,95300.0
2006-02-07 13:10:00,21.83,21.89,21.8,21.89,21800.0,21.83,21.89,21.8,21.89,21800.0
2006-02-07 13:20:00,21.89,21.91,21.85,21.87,15700.0,21.89,21.91,21.85,21.87,15700.0
2006-02-07 13:30:00,21.86,21.86,21.8,21.81,19200.0,21.86,21.86,21.8,21.81,19200.0
2006-02-07 13:40:00,21.8,21.85,21.8,21.8,28900.0,21.8,21.85,21.8,21.8,28900.0
2006-02-07 13:50:00,21.8,21.83,21.75,21.82,26700.0,21.8,21.83,21.75,21.82,26700.0
2006-02-07 14:00:00,21.82,21.85,21.75,21.82,28900.0,21.82,21.85,21.75,21.82,28900.0
2006-02-07 14:10:00,21.82,21.9,21.76,21.82,21900.0,21.82,21.9,21.76,21.82,21900.0
2006-02-07 14:20:00,21.81,21.85,21.77,21.85,14800.0,21.81,21.85,21.77,21.85,14800.0
2006-02-07 14:30:00,21.84,21.92,21.82,21.86,27900.0,21.84,21.92,21.82,21.86,27900.0
2006-02-07 14:40:00,21.85,21.92,21.84,21.86,18300.0,21.85,21.92,21.84,21.86,18300.0
2006-02-07 14:50:00,21.87,21.87,21.73,21.8,27300.0,21.87,21.87,21.73,21.8,27300.0
2006-02-07 15:00:00,21.8,21.88,21.79,21.88,15000.0,21.8,21.88,21.79,21.88,15000.0
2006-02-07 15:10:00,21.87,21.9,21.83,21.89,19000.0,21.87,21.9,21.83,21.89,19000.0
2006-02-07 15:20:00,21.88,21.93,21.88,21.92,13900.0,21.88,21.93,21.88,21.92,13900.0
2006-02-07 15:30:00,21.91,21.94,21.91,21.93,18100.0,21.91,21.94,21.91,21.93,18100.0
2006-02-07 15:40:00,21.93,21.97,21.92,21.96,20300.0,21.93,21.97,21.92,21.96,20300.0
2006-02-07 15:50:00,21.95,21.99,21.93,21.93,59200.0,21.95,21.99,21.93,21.93,59200.0
2006-02-08 09:30:00,21.99,22.01,21.92,21.96,16000.0,21.99,22.01,21.92,21.96,16000.0
2006-02-08 09:40:00,21.95,21.98,21.93,21.96,6400.0,21.95,21.98,21.93,21.96,6400.0
2006-02-08 09:50:00,21.95,21.98,21.92,21.98,4800.0,21.95,21.98,21.92,21.98,4800.0
2006-02-08 10:00:00,21.97,22.18,21.96,22.16,28000.0,21.97,22.18,21.96,22.16,28000.0
2006-02-08 10:10:00,22.15,22.15,21.99,22.01,28100.0,22.15,22.15,21.99,22.01,28100.0
2006-02-08 10:20:00,22.0,22.06,22.0,22.04,13800.0,22.0,22.06,22.0,22.04,13800.0
2006-02-08 10:30:00,22.01,22.05,21.94,22.03,10000.0,22.01,22.05,21.94,22.03,10000.0
2006-02-08 10:40:00,22.03,22.03,22.01,22.01,12700.0,22.03,22.03,22.01,22.01,12700.0
2006-02-08 10:50:00,22.02,22.03,22.0,22.02,5800.0,22.02,22.03,22.0,22.02,5800.0
2006-02-08 11:00:00,22.02,22.04,22.0,22.0,18800.0,22.02,22.04,22.0,22.0,18800.0
2006-02-08 11:10:00,22.01,22.04,22.0,22.03,12400.0,22.01,22.04,22.0,22.03,12400.0
2006-02-08 11:20:00,22.02,22.04,22.02,22.03,9200.0,22.02,22.04,22.02,22.03,9200.0
2006-02-08 11:30:00,22.03,22.06,22.03,22.06,12700.0,22.03,22.06,22.03,22.06,12700.0
2006-02-08 11:40:00,22.05,22.07,22.05,22.07,18400.0,22.05,22.07,22.05,22.07,18400.0
2006-02-08 11:50:00,22.06,22.07,22.01,22.05,11600.0,22.06,22.07,22.01,22.05,11600.0
2006-02-08 12:00:00,22.05,22.09,22.05,22.05,10100.0,22.05,22.09,22.05,22.05,10100.0
2006-02-08 12:10:00,22.06,22.07,22.03,22.06,7800.0,22.06,22.07,22.03,22.06,7800.0
2006-02-08 12:20:00,22.05,22.09,22.02,22.06,48800.0,22.05,22.09,22.02,22.06,48800.0
2006-02-08 12:30:00,22.06,22.08,22.03,22.05,18400.0,22.06,22.08,22.03,22.05,18400.0
2006-02-08 12:40:00,22.05,22.1,22.04,22.1,11400.0,22.05,22.1,22.04,22.1,11400.0
2006-02-08 12:50:00,22.11,22.12,22.09,22.11,8200.0,22.11,22.12,22.09,22.11,8200.0
2006-02-08 13:00:00,22.11,22.16,22.03,22.06,86800.0,22.11,22.16,22.03,22.06,86800.0
2006-02-08 13:10:00,22.05,22.16,22.05,22.15,7300.0,22.05,22.16,22.05,22.15,7300.0
2006-02-08 13:20:00,22.15,22.15,22.04,22.06,14400.0,22.15,22.15,22.04,22.06,14400.0
2006-02-08 13:30:00,22.06,22.19,22.02,22.18,46600.0,22.06,22.19,22.02,22.18,46600.0
2006-02-08 13:40:00,22.19,22.19,22.1,22.11,11300.0,22.19,22.19,22.1,22.11,11300.0
2006-02-08 13:50:00,22.12,22.18,22.09,22.13,24700.0,22.12,22.18,22.09,22.13,24700.0
2006-02-08 14:00:00,22.13,22.18,22.07,22.1,11900.0,22.13,22.18,22.07,22.1,11900.0
2006-02-08 14:10:00,22.09,22.13,22.07,22.07,13900.0,22.09,22.13,22.07,22.07,13900.0
2006-02-08 14:20:00,22.07,22.12,22.07,22.09,74200.0,22.07,22.12,22.07,22.09,74200.0
2006-02-08 14:30:00,22.11,22.13,22.09,22.1,6600.0,22.11,22.13,22.09,22.1,6600.0
2006-02-08 14:40:00,22.09,22.2,22.09,22.19,13700.0,22.09,22.2,22.09,22.19,13700.0
2006-02-08 14:50:00,22.19,22.26,22.17,22.23,29200.0,22.19,22.26,22.17,22.23,29200.0
2006-02-08 15:00:00,22.23,22.26,22.15,22.18,38600.0,22.23,22.26,22.15,22.18,38600.0
2006-02-08 15:10:00,22.19,22.21,22.1,22.11,24700.0,22.19,22.21,22.1,22.11,24700.0
2006-02-08 15:20:00,22.1,22.13,22.1,22.13,14200.0,22.1,22.13,22.1,22.13,14200.0
2006-02-08 15:30:00,22.13,22.13,22.09,22.1,26400.0,22.13,22.13,22.09,22.1,26400.0
2006-02-08 15:40:00,22.11,22.15,22.11,22.15,29200.0,22.11,22.15,22.11,22.15,29200.0
2006-02-08 15:50:00,22.14,22.15,22.09,22.12,43800.0,22.14,22.15,22.09,22.12,43800.0
2006-02-09 09:30:00,22.04,22.2,22.01,22.07,58000.0,22.04,22.2,22.01,22.07,58000.0
2006-02-09 09:40:00,22.07,22.15,22.0,22.15,64900.0,22.07,22.15,22.0,22.15,64900.0
2006-02-09 09:50:00,22.16,22.26,22.13,22.24,8500.0,22.16,22.26,22.13,22.24,8500.0
2006-02-09 10:00:00,22.25,22.25,22.18,22.21,39300.0,22.25,22.25,22.18,22.21,39300.0
2006-02-09 10:10:00,22.22,22.24,22.21,22.24,27600.0,22.22,22.24,22.21,22.24,27600.0
2006-02-09 10:20:00,22.24,22.24,22.09,22.1,31600.0,22.24,22.24,22.09,22.1,31600.0
2006-02-09 10:30:00,22.1,22.21,22.1,22.18,34900.0,22.1,22.21,22.1,22.18,34900.0
2006-02-09 10:40:00,22.2,22.21,22.13,22.16,6900.0,22.2,22.21,22.13,22.16,6900.0
2006-02-09 10:50:00,22.16,22.21,22.15,22.2,8500.0,22.16,22.21,22.15,22.2,8500.0
2006-02-09 11:00:00,22.2,22.24,22.19,22.22,13700.0,22.2,22.24,22.19,22.22,13700.0
2006-02-09 11:10:00,22.22,22.22,22.16,22.2,28500.0,22.22,22.22,22.16,22.2,28500.0
2006-02-09 11:20:00,22.2,22.2,22.17,22.19,19900.0,22.2,22.2,22.17,22.19,19900.0
2006-02-09 11:30:00,22.18,22.23,22.17,22.22,62900.0,22.18,22.23,22.17,22.22,62900.0
2006-02-09 11:40:00,22.23,22.24,22.18,22.21,39000.0,22.23,22.24,22.18,22.21,39000.0
2006-02-09 11:50:00,22.21,22.22,22.2,22.21,18500.0,22.21,22.22,22.2,22.21,18500.0
2006-02-09 12:00:00,22.21,22.21,22.2,22.21,8000.0,22.21,22.21,22.2,22.21,8000.0
2006-02-09 12:10:00,22.22,22.22,22.21,22.21,2100.0,22.22,22.22,22.21,22.21,2100.0
2006-02-09 12:20:00,22.21,22.23,22.2,22.23,103400.0,22.21,22.23,22.2,22.23,103400.0
2006-02-09 12:30:00,22.23,22.29,22.2,22.28,86400.0,22.23,22.29,22.2,22.28,86400.0
2006-02-09 12:40:00,22.28,22.34,22.28,22.32,5800.0,22.28,22.34,22.28,22.32,5800.0
2006-02-09 12:50:00,22.32,22.34,22.32,22.34,8000.0,22.32,22.34,22.32,22.34,8000.0
2006-02-09 13:00:00,22.34,22.35,22.31,22.34,19900.0,22.34,22.35,22.31,22.34,19900.0
2006-02-09 13:10:00,22.33,22.34,22.23,22.24,46100.0,22.33,22.34,22.23,22.24,46100.0
2006-02-09 13:20:00,22.26,22.26,22.17,22.17,273600.0,22.26,22.26,22.17,22.17,273600.0
2006-02-09 13:30:00,22.17,22.18,22.16,22.17,7600.0,22.17,22.18,22.16,22.17,7600.0
2006-02-09 13:40:00,22.18,22.2,22.17,22.18,7400.0,22.18,22.2,22.17,22.18,7400.0
2006-02-09 13:50:00,22.19,22.2,22.18,22.2,26100.0,22.19,22.2,22.18,22.2,26100.0
2006-02-09 14:00:00,22.2,22.2,22.17,22.18,24400.0,22.2,22.2,22.17,22.18,24400.0
2006-02-09 14:10:00,22.19,22.2,22.15,22.2,19700.0,22.19,22.2,22.15,22.2,19700.0
2006-02-09 14:20:00,22.2,22.25,22.2,22.21,71500.0,22.2,22.25,22.2,22.21,71500.0
2006-02-09 14:30:00,22.2,22.22,22.18,22.21,47700.0,22.2,22.22,22.18,22.21,47700.0
2006-02-09 14:40:00,22.22,22.23,22.2,22.21,22900.0,22.22,22.23,22.2,22.21,22900.0
2006-02-09 14:50:00,22.22,22.24,22.22,22.24,6400.0,22.22,22.24,22.22,22.24,6400.0
2006-02-09 15:00:00,22.23,22.24,22.2,22.21,9400.0,22.23,22.24,22.2,22.21,9400.0
2006-02-09 15:10:00,22.22,22.23,22.21,22.21,4900.0,22.22,22.23,22.21,22.21,4900.0
2006-02-09 15:20:00,22.22,22.23,22.21,22.22,6700.0,22.22,22.23,22.21,22.22,6700.0
2006-02-09 15:30:00,22.22,22.24,22.2,22.21,69900.0,22.22,22.24,22.2,22.21,69900.0
2006-02-09 15:40:00,22.22,22.22,22.15,22.19,56600.0,22.22,22.22,22.15,22.19,56600.0
2006-02-09 15:50:00,22.19,22.22,22.17,22.2,121900.0,22.19,22.22,22.17,22.2,121900.0
2006-02-10 09:30:00,22.24,22.25,22.18,22.2,39900.0,22.24,22.25,22.18,22.2,39900.0
2006-02-10 09:40:00,22.2,22.31,22.2,22.31,15900.0,22.2,22.31,22.2,22.31,15900.0
2006-02-10 09:50:00,22.29,22.3,22.2,22.21,17700.0,22.29,22.3,22.2,22.21,17700.0
2006-02-10 10:00:00,22.2,22.26,22.15,22.2,40800.0,22.2,22.26,22.15,22.2,40800.0
2006-02-10 10:10:00,22.2,22.27,22.2,22.25,11800.0,22.2,22.27,22.2,22.25,11800.0
2006-02-10 10:20:00,22.26,22.28,22.2,22.23,22900.0,22.26,22.28,22.2,22.23,22900.0
2006-02-10 10:30:00,22.21,22.26,22.08,22.13,36400.0,22.21,22.26,22.08,22.13,36400.0
2006-02-10 10:40:00,22.14,22.19,22.05,22.05,29600.0,22.14,22.19,22.05,22.05,29600.0
2006-02-10 10:50:00,22.05,22.07,22.02,22.07,41800.0,22.05,22.07,22.02,22.07,41800.0
2006-02-10 11:00:00,22.06,22.09,22.06,22.09,25300.0,22.06,22.09,22.06,22.09,25300.0
2006-02-10 11:10:00,22.09,22.1,22.08,22.1,9300.0,22.09,22.1,22.08,22.1,9300.0
2006-02-10 11:20:00,22.08,22.11,22.08,22.09,22100.0,22.08,22.11,22.08,22.09,22100.0
2006-02-10 11:30:00,22.09,22.1,22.04,22.08,38600.0,22.09,22.1,22.04,22.08,38600.0
2006-02-10 11:40:00,22.09,22.1,22.05,22.06,6800.0,22.09,22.1,22.05,22.06,6800.0
2006-02-10 11:50:00,22.06,22.07,22.04,22.05,9100.0,22.06,22.07,22.04,22.05,9100.0
2006-02-10 12:00:00,22.05,22.07,22.04,22.06,5200.0,22.05,22.07,22.04,22.06,5200.0
2006-02-10 12:10:00,22.07,22.07,22.03,22.06,9000.0,22.07,22.07,22.03,22.06,9000.0
2006-02-10 12:20:00,22.07,22.1,22.06,22.07,15900.0,22.07,22.1,22.06,22.07,15900.0
2006-02-10 12:30:00,22.07,22.11,22.07,22.08,12100.0,22.07,22.11,22.07,22.08,12100.0
2006-02-10 12:40:00,22.08,22.1,22.08,22.09,20900.0,22.08,22.1,22.08,22.09,20900.0
2006-02-10 12:50:00,22.1,22.1,22.07,22.07,31700.0,22.1,22.1,22.07,22.07,31700.0
2006-02-10 13:00:00,22.07,22.1,22.07,22.07,13200.0,22.07,22.1,22.07,22.07,13200.0
2006-02-10 13:10:00,22.07,22.1,22.07,22.09,24000.0,22.07,22.1,22.07,22.09,24000.0
2006-02-10 13:20:00,22.09,22.09,22.07,22.07,19100.0,22.09,22.09,22.07,22.07,19100.0
2006-02-10 13:30:00,22.07,22.08,22.04,22.07,6300.0,22.07,22.08,22.04,22.07,6300.0
2006-02-10 13:40:00,22.08,22.08,22.04,22.06,8500.0,22.08,22.08,22.04,22.06,8500.0
2006-02-10 13:50:00,22.06,22.1,22.05,22.09,16900.0,22.06,22.1,22.05,22.09,16900.0
2006-02-10 14:00:00,22.1,22.1,22.06,22.1,9500.0,22.1,22.1,22.06,22.1,9500.0
2006-02-10 14:10:00,22.1,22.1,22.08,22.09,3600.0,22.1,22.1,22.08,22.09,3600.0
2006-02-10 14:20:00,22.08,22.13,22.07,22.13,31100.0,22.08,22.13,22.07,22.13,31100.0
2006-02-10 14:30:00,22.14,22.15,22.07,22.12,56100.0,22.14,22.15,22.07,22.12,56100.0
2006-02-10 14:40:00,22.14,22.14,22.09,22.1,40100.0,22.14,22.14,22.09,22.1,40100.0
2006-02-10 14:50:00,22.11,22.15,22.09,22.14,51700.0,22.11,22.15,22.09,22.14,51700.0
2006-02-10 15:00:00,22.14,22.16,22.13,22.16,26800.0,22.14,22.16,22.13,22.16,26800.0
2006-02-10 15:10:00,22.15,22.16,22.15,22.16,12900.0,22.15,22.16,22.15,22.16,12900.0
2006-02-10 15:20:00,22.16,22.18,22.15,22.18,21300.0,22.16,22.18,22.15,22.18,21300.0
2006-02-10 15:30:00,22.18,22.26,22.17,22.25,245100.0,22.18,22.26,22.17,22.25,245100.0
2006-02-10 15:40:00,22.25,22.25,22.22,22.23,34400.0,22.25,22.25,22.22,22.23,34400.0
2006-02-10 15:50:00,22.22,22.22,22.19,22.22,52700.0,22.22,22.22,22.19,22.22,52700.0
2006-02-13 09:30:00,22.17,22.17,22.1,22.16,24200.0,22.17,22.17,22.1,22.16,24200.0
2006-02-13 09:40:00,22.14,22.15,22.09,22.15,39400.0,22.14,22.15,22.09,22.15,39400.0
2006-02-13 09:50:00,22.14,22.14,22.08,22.09,14000.0,22.14,22.14,22.08,22.09,14000.0
2006-02-13 10:00:00,22.09,22.1,21.95,22.07,22800.0,22.09,22.1,21.95,22.07,22800.0
2006-02-13 10:10:00,22.07,22.12,22.07,22.1,8200.0,22.07,22.12,22.07,22.1,8200.0
2006-02-13 10:20:00,22.09,22.09,21.95,22.0,18900.0,22.09,22.09,21.95,22.0,18900.0
2006-02-13 10:30:00,22.0,22.01,21.97,21.99,10000.0,22.0,22.01,21.97,21.99,10000.0
2006-02-13 10:40:00,21.98,21.98,21.92,21.93,59500.0,21.98,21.98,21.92,21.93,59500.0
2006-02-13 10:50:00,21.93,21.96,21.92,21.96,11800.0,21.93,21.96,21.92,21.96,11800.0
2006-02-13 11:00:00,21.96,22.0,21.93,22.0,49200.0,21.96,22.0,21.93,22.0,49200.0
2006-02-13 11:10:00,22.0,22.01,21.98,22.0,182300.0,22.0,22.01,21.98,22.0,182300.0
2006-02-13 11:20:00,22.01,22.04,22.01,22.03,5300.0,22.01,22.04,22.01,22.03,5300.0
2006-02-13 11:30:00,22.03,22.06,22.0,22.06,17100.0,22.03,22.06,22.0,22.06,17100.0
2006-02-13 11:40:00,22.06,22.07,22.04,22.04,105500.0,22.06,22.07,22.04,22.04,105500.0
2006-02-13 11:50:00,22.04,22.06,22.04,22.06,7200.0,22.04,22.06,22.04,22.06,7200.0
2006-02-13 12:00:00,22.07,22.11,22.07,22.11,65800.0,22.07,22.11,22.07,22.11,65800.0
2006-02-13 12:10:00,22.12,22.13,22.08,22.11,246500.0,22.12,22.13,22.08,22.11,246500.0
2006-02-13 12:20:00,22.11,22.12,22.09,22.1,50700.0,22.11,22.12,22.09,22.1,50700.0
2006-02-13 12:30:00,22.1,22.1,22.09,22.09,23200.0,22.1,22.1,22.09,22.09,23200.0
2006-02-13 12:40:00,22.08,22.08,22.04,22.04,151000.0,22.08,22.08,22.04,22.04,151000.0
2006-02-13 12:50:00,22.04,22.04,21.93,21.93,84300.0,22.04,22.04,21.93,21.93,84300.0
2006-02-13 13:00:00,21.93,21.95,21.85,21.89,54400.0,21.93,21.95,21.85,21.89,54400.0
2006-02-13 13:10:00,21.88,21.91,21.84,21.86,25300.0,21.88,21.91,21.84,21.86,25300.0
2006-02-13 13:20:00,21.86,21.89,21.85,21.86,24500.0,21.86,21.89,21.85,21.86,24500.0
2006-02-13 13:30:00,21.87,21.9,21.85,21.89,42300.0,21.87,21.9,21.85,21.89,42300.0
2006-02-13 13:40:00,21.9,21.91,21.89,21.91,27900.0,21.9,21.91,21.89,21.91,27900.0
2006-02-13 13:50:00,21.91,21.92,21.89,21.89,8100.0,21.91,21.92,21.89,21.89,8100.0
2006-02-13 14:00:00,21.89,21.95,21.89,21.9,13000.0,21.89,21.95,21.89,21.9,13000.0
2006-02-13 14:10:00,21.9,21.93,21.88,21.88,20100.0,21.9,21.93,21.88,21.88,20100.0
2006-02-13 14:20:00,21.88,21.92,21.87,21.89,33000.0,21.88,21.92,21.87,21.89,33000.0
2006-02-13 14:30:00,21.91,21.92,21.88,21.88,9200.0,21.91,21.92,21.88,21.88,9200.0
2006-02-13 14:40:00,21.88,21.9,21.87,21.87,63100.0,21.88,21.9,21.87,21.87,63100.0
2006-02-13 14:50:00,21.87,21.88,21.81,21.83,27800.0,21.87,21.88,21.81,21.83,27800.0
2006-02-13 15:00:00,21.84,21.9,21.83,21.89,38000.0,21.84,21.9,21.83,21.89,38000.0
2006-02-13 15:10:00,21.89,21.93,21.86,21.88,64700.0,21.89,21.93,21.86,21.88,64700.0
2006-02-13 15:20:00,21.89,21.91,21.87,21.88,60300.0,21.89,21.91,21.87,21.88,60300.0
2006-02-13 15:30:00,21.88,22.0,21.88,22.0,56800.0,21.88,22.0,21.88,22.0,56800.0
2006-02-13 15:40:00,22.0,22.0,21.92,21.98,50200.0,22.0,22.0,21.92,21.98,50200.0
2006-02-13 15:50:00,21.98,22.01,21.96,22.0,60500.0,21.98,22.01,21.96,22.0,60500.0
2006-02-14 09:30:00,22.02,22.17,22.02,22.03,65400.0,22.02,22.17,22.02,22.03,65400.0
2006-02-14 09:40:00,22.03,22.03,21.95,21.98,23100.0,22.03,22.03,21.95,21.98,23100.0
2006-02-14 09:50:00,21.98,22.03,21.98,22.02,67100.0,21.98,22.03,21.98,22.02,67100.0
2006-02-14 10:00:00,22.02,22.09,21.97,22.0,41000.0,22.02,22.09,21.97,22.0,41000.0
2006-02-14 10:10:00,22.01,22.03,21.98,21.99,36300.0,22.01,22.03,21.98,21.99,36300.0
2006-02-14 10:20:00,21.99,22.09,21.98,22.0,20100.0,21.99,22.09,21.98,22.0,20100.0
2006-02-14 10:30:00,22.0,22.0,21.88,21.99,11800.0,22.0,22.0,21.88,21.99,11800.0
2006-02-14 10:40:00,22.0,22.07,22.0,22.01,17200.0,22.0,22.07,22.0,22.01,17200.0
2006-02-14 10:50:00,22.01,22.07,22.01,22.04,14000.0,22.01,22.07,22.01,22.04,14000.0
2006-02-14 11:00:00,22.05,22.1,21.93,21.95,40100.0,22.05,22.1,21.93,21.95,40100.0
2006-02-14 11:10:00,21.93,21.95,21.91,21.95,29400.0,21.93,21.95,21.91,21.95,29400.0
2006-02-14 11:20:00,21.95,22.01,21.94,22.0,17100.0,21.95,22.01,21.94,22.0,17100.0
2006-02-14 11:30:00,22.0,22.01,21.94,22.0,27900.0,22.0,22.01,21.94,22.0,27900.0
2006-02-14 11:40:00,22.0,22.01,21.95,21.95,39400.0,22.0,22.01,21.95,21.95,39400.0
2006-02-14 11:50:00,21.95,22.02,21.95,22.01,16300.0,21.95,22.02,21.95,22.01,16300.0
2006-02-14 12:00:00,22.02,22.03,22.0,22.03,43500.0,22.02,22.03,22.0,22.03,43500.0
2006-02-14 12:10:00,22.04,22.04,22.0,22.01,14800.0,22.04,22.04,22.0,22.01,14800.0
2006-02-14 12:20:00,22.01,22.03,22.0,22.03,6100.0,22.01,22.03,22.0,22.03,6100.0
2006-02-14 12:30:00,22.01,22.03,21.98,22.0,14200.0,22.01,22.03,21.98,22.0,14200.0
2006-02-14 12:40:00,22.0,22.04,21.97,21.97,10000.0,22.0,22.04,21.97,21.97,10000.0
2006-02-14 12:50:00,21.98,22.01,21.97,21.99,6400.0,21.98,22.01,21.97,21.99,6400.0
2006-02-14 13:00:00,21.99,22.01,21.95,21.96,24900.0,21.99,22.01,21.95,21.96,24900.0
2006-02-14 13:10:00,21.96,21.98,21.95,21.98,18600.0,21.96,21.98,21.95,21.98,18600.0
2006-02-14 13:20:00,21.97,22.03,21.97,22.03,15000.0,21.97,22.03,21.97,22.03,15000.0
2006-02-14 13:30:00,22.02,22.03,21.99,22.01,12300.0,22.02,22.03,21.99,22.01,12300.0
2006-02-14 13:40:00,22.01,22.02,21.99,22.02,20000.0,22.01,22.02,21.99,22.02,20000.0
2006-02-14 13:50:00,22.0,22.01,21.99,21.99,5300.0,22.0,22.01,21.99,21.99,5300.0
2006-02-14 14:00:00,22.0,22.02,21.94,21.94,33500.0,22.0,22.02,21.94,21.94,33500.0
2006-02-14 14:10:00,21.95,22.02,21.95,22.0,10500.0,21.95,22.02,21.95,22.0,10500.0
2006-02-14 14:20:00,22.01,22.04,22.01,22.04,6600.0,22.01,22.04,22.01,22.04,6600.0
2006-02-14 14:30:00,22.04,22.04,22.02,22.04,9000.0,22.04,22.04,22.02,22.04,9000.0
2006-02-14 14:40:00,22.04,22.05,22.03,22.05,6800.0,22.04,22.05,22.03,22.05,6800.0
2006-02-14 14:50:00,22.06,22.1,22.05,22.1,44200.0,22.06,22.1,22.05,22.1,44200.0
2006-02-14 15:00:00,22.09,22.09,22.02,22.02,17000.0,22.09,22.09,22.02,22.02,17000.0
2006-02-14 15:10:00,22.02,22.1,22.02,22.1,8000.0,22.02,22.1,22.02,22.1,8000.0
2006-02-14 15:20:00,22.1,22.13,22.09,22.12,15800.0,22.1,22.13,22.09,22.12,15800.0
2006-02-14 15:30:00,22.12,22.13,22.08,22.12,18900.0,22.12,22.13,22.08,22.12,18900.0
2006-02-14 15:40:00,22.12,22.13,22.1,22.11,14300.0,22.12,22.13,22.1,22.11,14300.0
2006-02-14 15:50:00,22.11,22.16,22.1,22.16,32500.0,22.11,22.16,22.1,22.16,32500.0
2006-02-15 09:30:00,22.0,22.15,22.0,22.15,15500.0,22.0,22.15,22.0,22.15,15500.0
2006-02-15 09:40:00,22.14,22.17,22.09,22.17,11700.0,22.14,22.17,22.09,22.17,11700.0
2006-02-15 09:50:00,22.15,22.17,22.11,22.17,10000.0,22.15,22.17,22.11,22.17,10000.0
2006-02-15 10:00:00,22.17,22.17,22.1,22.17,15300.0,22.17,22.17,22.1,22.17,15300.0
2006-02-15 10:10:00,22.17,22.17,22.16,22.17,17000.0,22.17,22.17,22.16,22.17,17000.0
2006-02-15 10:20:00,22.17,22.35,22.17,22.29,29900.0,22.17,22.35,22.17,22.29,29900.0
2006-02-15 10:30:00,22.27,22.29,22.13,22.16,19400.0,22.27,22.29,22.13,22.16,19400.0
2006-02-15 10:40:00,22.16,22.22,22.14,22.19,14500.0,22.16,22.22,22.14,22.19,14500.0
2006-02-15 10:50:00,22.2,22.23,22.18,22.23,7100.0,22.2,22.23,22.18,22.23,7100.0
2006-02-15 11:00:00,22.23,22.24,22.12,22.12,11500.0,22.23,22.24,22.12,22.12,11500.0
2006-02-15 11:10:00,22.1,22.1,22.02,22.04,17200.0,22.1,22.1,22.02,22.04,17200.0
2006-02-15 11:20:00,22.05,22.05,21.99,22.01,21600.0,22.05,22.05,21.99,22.01,21600.0
2006-02-15 11:30:00,22.01,22.21,22.0,22.07,50800.0,22.01,22.21,22.0,22.07,50800.0
2006-02-15 11:40:00,22.06,22.1,22.06,22.08,15400.0,22.06,22.1,22.06,22.08,15400.0
2006-02-15 11:50:00,22.08,22.11,22.06,22.1,64300.0,22.08,22.11,22.06,22.1,64300.0
2006-02-15 12:00:00,22.1,22.11,22.02,22.1,43200.0,22.1,22.11,22.02,22.1,43200.0
2006-02-15 12:10:00,22.08,22.1,22.07,22.09,35300.0,22.08,22.1,22.07,22.09,35300.0
2006-02-15 12:20:00,22.08,22.1,22.07,22.09,29500.0,22.08,22.1,22.07,22.09,29500.0
2006-02-15 12:30:00,22.09,22.1,22.07,22.07,10700.0,22.09,22.1,22.07,22.07,10700.0
2006-02-15 12:40:00,22.07,22.07,22.06,22.06,27300.0,22.07,22.07,22.06,22.06,27300.0
2006-02-15 12:50:00,22.06,22.07,22.05,22.07,12800.0,22.06,22.07,22.05,22.07,12800.0
2006-02-15 13:00:00,22.05,22.07,22.04,22.04,12500.0,22.05,22.07,22.04,22.04,12500.0
2006-02-15 13:10:00,22.04,22.08,22.04,22.05,9300.0,22.04,22.08,22.04,22.05,9300.0
2006-02-15 13:20:00,22.05,22.08,22.05,22.07,15800.0,22.05,22.08,22.05,22.07,15800.0
2006-02-15 13:30:00,22.07,22.07,22.05,22.06,9900.0,22.07,22.07,22.05,22.06,9900.0
2006-02-15 13:40:00,22.06,22.07,22.04,22.06,43300.0,22.06,22.07,22.04,22.06,43300.0
2006-02-15 13:50:00,22.05,22.15,22.05,22.1,34000.0,22.05,22.15,22.05,22.1,34000.0
2006-02-15 14:00:00,22.1,22.1,22.0,22.05,88300.0,22.1,22.1,22.0,22.05,88300.0
2006-02-15 14:10:00,22.05,22.05,22.03,22.05,19700.0,22.05,22.05,22.03,22.05,19700.0
2006-02-15 14:20:00,22.05,22.08,22.04,22.08,5600.0,22.05,22.08,22.04,22.08,5600.0
2006-02-15 14:30:00,22.08,22.08,22.06,22.06,8900.0,22.08,22.08,22.06,22.06,8900.0
2006-02-15 14:40:00,22.06,22.09,22.05,22.09,33100.0,22.06,22.09,22.05,22.09,33100.0
2006-02-15 14:50:00,22.08,22.14,22.07,22.11,19300.0,22.08,22.14,22.07,22.11,19300.0
2006-02-15 15:00:00,22.11,22.11,22.08,22.08,24600.0,22.11,22.11,22.08,22.08,24600.0
2006-02-15 15:10:00,22.08,22.09,22.03,22.03,78700.0,22.08,22.09,22.03,22.03,78700.0
2006-02-15 15:20:00,22.03,22.04,21.96,21.99,53600.0,22.03,22.04,21.96,21.99,53600.0
2006-02-15 15:30:00,22.0,22.05,21.98,22.04,112700.0,22.0,22.05,21.98,22.04,112700.0
2006-02-15 15:40:00,22.04,22.07,22.02,22.02,51900.0,22.04,22.07,22.02,22.02,51900.0
2006-02-15 15:50:00,22.03,22.4,22.01,22.29,183900.0,22.03,22.4,22.01,22.29,183900.0
2006-02-16 09:30:00,22.75,23.88,22.72,23.6,448300.0,22.75,23.88,22.72,23.6,448300.0
2006-02-16 09:40:00,23.67,24.15,23.59,24.07,275900.0,23.67,24.15,23.59,24.07,275900.0
2006-02-16 09:50:00,24.07,24.25,23.96,24.05,260400.0,24.07,24.25,23.96,24.05,260400.0
2006-02-16 10:00:00,24.04,24.04,23.14,23.52,451400.0,24.04,24.04,23.14,23.52,451400.0
2006-02-16 10:10:00,23.52,23.65,23.45,23.54,216900.0,23.52,23.65,23.45,23.54,216900.0
2006-02-16 10:20:00,23.52,23.52,23.37,23.4,109500.0,23.52,23.52,23.37,23.4,109500.0
2006-02-16 10:30:00,23.39,23.4,23.23,23.37,193000.0,23.39,23.4,23.23,23.37,193000.0
2006-02-16 10:40:00,23.36,23.4,23.29,23.34,75400.0,23.36,23.4,23.29,23.34,75400.0
2006-02-16 10:50:00,23.34,23.35,23.18,23.2,118700.0,23.34,23.35,23.18,23.2,118700.0
2006-02-16 11:00:00,23.2,23.55,23.03,23.15,576900.0,23.2,23.55,23.03,23.15,576900.0
2006-02-16 11:10:00,23.15,23.22,23.14,23.2,70200.0,23.15,23.22,23.14,23.2,70200.0
2006-02-16 11:20:00,23.2,23.31,23.19,23.31,101800.0,23.2,23.31,23.19,23.31,101800.0
2006-02-16 11:30:00,23.31,23.34,23.28,23.3,111700.0,23.31,23.34,23.28,23.3,111700.0
2006-02-16 11:40:00,23.3,23.3,23.03,23.03,95100.0,23.3,23.3,23.03,23.03,95100.0
2006-02-16 11:50:00,23.04,23.04,22.52,22.52,199400.0,23.04,23.04,22.52,22.52,199400.0
2006-02-16 12:00:00,22.52,22.84,22.52,22.83,160100.0,22.52,22.84,22.52,22.83,160100.0
2006-02-16 12:10:00,22.84,22.91,22.75,22.87,76500.0,22.84,22.91,22.75,22.87,76500.0
2006-02-16 12:20:00,22.87,22.87,22.79,22.81,49000.0,22.87,22.87,22.79,22.81,49000.0
2006-02-16 12:30:00,22.79,22.85,22.79,22.85,64600.0,22.79,22.85,22.79,22.85,64600.0
2006-02-16 12:40:00,22.85,22.85,22.83,22.84,43200.0,22.85,22.85,22.83,22.84,43200.0
2006-02-16 12:50:00,22.84,22.85,22.81,22.85,53100.0,22.84,22.85,22.81,22.85,53100.0
2006-02-16 13:00:00,22.85,22.99,22.81,22.91,237800.0,22.85,22.99,22.81,22.91,237800.0
2006-02-16 13:10:00,22.9,22.94,22.88,22.9,71000.0,22.9,22.94,22.88,22.9,71000.0
2006-02-16 13:20:00,22.9,22.92,22.88,22.9,49600.0,22.9,22.92,22.88,22.9,49600.0
2006-02-16 13:30:00,22.9,22.9,22.89,22.9,22700.0,22.9,22.9,22.89,22.9,22700.0
2006-02-16 13:40:00,22.9,22.9,22.87,22.89,76900.0,22.9,22.9,22.87,22.89,76900.0
2006-02-16 13:50:00,22.88,22.89,22.71,22.73,89800.0,22.88,22.89,22.71,22.73,89800.0
2006-02-16 14:00:00,22.74,22.87,22.72,22.84,78400.0,22.74,22.87,22.72,22.84,78400.0
2006-02-16 14:10:00,22.85,22.85,22.84,22.85,27000.0,22.85,22.85,22.84,22.85,27000.0
2006-02-16 14:20:00,22.85,22.85,22.84,22.85,44100.0,22.85,22.85,22.84,22.85,44100.0
2006-02-16 14:30:00,22.85,22.85,22.83,22.84,38900.0,22.85,22.85,22.83,22.84,38900.0
2006-02-16 14:40:00,22.84,22.84,22.83,22.84,34500.0,22.84,22.84,22.83,22.84,34500.0
2006-02-16 14:50:00,22.84,22.89,22.83,22.87,67400.0,22.84,22.89,22.83,22.87,67400.0
2006-02-16 15:00:00,22.87,22.9,22.84,22.88,45900.0,22.87,22.9,22.84,22.88,45900.0
2006-02-16 15:10:00,22.89,22.9,22.88,22.9,46400.0,22.89,22.9,22.88,22.9,46400.0
2006-02-16 15:20:00,22.91,22.94,22.85,22.92,106100.0,22.91,22.94,22.85,22.92,106100.0
2006-02-16 15:30:00,22.92,22.92,22.87,22.91,105600.0,22.92,22.92,22.87,22.91,105600.0
2006-02-16 15:40:00,22.9,22.92,22.88,22.88,129500.0,22.9,22.92,22.88,22.88,129500.0
2006-02-16 15:50:00,22.89,22.89,22.82,22.83,230800.0,22.89,22.89,22.82,22.83,230800.0
2006-02-17 09:30:00,22.8,22.8,22.68,22.71,54400.0,22.8,22.8,22.68,22.71,54400.0
2006-02-17 09:40:00,22.72,22.78,22.61,22.72,58400.0,22.72,22.78,22.61,22.72,58400.0
2006-02-17 09:50:00,22.74,22.79,22.7,22.79,29900.0,22.74,22.79,22.7,22.79,29900.0
2006-02-17 10:00:00,22.79,22.84,22.72,22.75,35000.0,22.79,22.84,22.72,22.75,35000.0
2006-02-17 10:10:00,22.74,22.8,22.68,22.79,27700.0,22.74,22.8,22.68,22.79,27700.0
2006-02-17 10:20:00,22.79,22.79,22.75,22.78,28000.0,22.79,22.79,22.75,22.78,28000.0
2006-02-17 10:30:00,22.78,22.82,22.77,22.82,27100.0,22.78,22.82,22.77,22.82,27100.0
2006-02-17 10:40:00,22.82,22.82,22.32,22.79,166900.0,22.82,22.82,22.32,22.79,166900.0
2006-02-17 10:50:00,22.79,22.8,22.79,22.8,32800.0,22.79,22.8,22.79,22.8,32800.0
2006-02-17 11:00:00,22.8,22.8,22.77,22.78,29800.0,22.8,22.8,22.77,22.78,29800.0
2006-02-17 11:10:00,22.79,22.8,22.78,22.8,16200.0,22.79,22.8,22.78,22.8,16200.0
2006-02-17 11:20:00,22.8,22.8,22.79,22.8,11300.0,22.8,22.8,22.79,22.8,11300.0
2006-02-17 11:30:00,22.8,22.8,22.79,22.8,23500.0,22.8,22.8,22.79,22.8,23500.0
2006-02-17 11:40:00,22.8,22.8,22.78,22.79,18100.0,22.8,22.8,22.78,22.79,18100.0
2006-02-17 11:50:00,22.78,22.79,22.77,22.78,14000.0,22.78,22.79,22.77,22.78,14000.0
2006-02-17 12:00:00,22.78,22.78,22.73,22.75,22600.0,22.78,22.78,22.73,22.75,22600.0
2006-02-17 12:10:00,22.75,22.75,22.71,22.74,18800.0,22.75,22.75,22.71,22.74,18800.0
2006-02-17 12:20:00,22.73,22.74,22.69,22.69,17700.0,22.73,22.74,22.69,22.69,17700.0
2006-02-17 12:30:00,22.7,22.7,22.68,22.69,15400.0,22.7,22.7,22.68,22.69,15400.0
2006-02-17 12:40:00,22.69,22.69,22.68,22.69,6400.0,22.69,22.69,22.68,22.69,6400.0
2006-02-17 12:50:00,22.69,22.69,22.68,22.69,8900.0,22.69,22.69,22.68,22.69,8900.0
2006-02-17 13:00:00,22.69,22.77,22.68,22.74,39700.0,22.69,22.77,22.68,22.74,39700.0
2006-02-17 13:10:00,22.73,22.74,22.73,22.74,8500.0,22.73,22.74,22.73,22.74,8500.0
2006-02-17 13:20:00,22.74,22.76,22.73,22.75,32300.0,22.74,22.76,22.73,22.75,32300.0
2006-02-17 13:30:00,22.75,22.77,22.73,22.76,38900.0,22.75,22.77,22.73,22.76,38900.0
2006-02-17 13:40:00,22.76,22.77,22.71,22.72,39400.0,22.76,22.77,22.71,22.72,39400.0
2006-02-17 13:50:00,22.72,22.81,22.71,22.8,71000.0,22.72,22.81,22.71,22.8,71000.0
2006-02-17 14:00:00,22.8,22.83,22.74,22.8,144100.0,22.8,22.83,22.74,22.8,144100.0
2006-02-17 14:10:00,22.81,22.89,22.8,22.88,63400.0,22.81,22.89,22.8,22.88,63400.0
2006-02-17 14:20:00,22.88,22.89,22.87,22.88,28400.0,22.88,22.89,22.87,22.88,28400.0
2006-02-17 14:30:00,22.88,22.9,22.86,22.89,53100.0,22.88,22.9,22.86,22.89,53100.0
2006-02-17 14:40:00,22.9,22.92,22.9,22.9,18500.0,22.9,22.92,22.9,22.9,18500.0
2006-02-17 14:50:00,22.9,22.93,22.89,22.92,36000.0,22.9,22.93,22.89,22.92,36000.0
2006-02-17 15:00:00,22.91,22.92,22.87,22.9,57400.0,22.91,22.92,22.87,22.9,57400.0
2006-02-17 15:10:00,22.91,22.93,22.83,22.86,63300.0,22.91,22.93,22.83,22.86,63300.0
2006-02-17 15:20:00,22.86,22.87,22.81,22.83,42000.0,22.86,22.87,22.81,22.83,42000.0
2006-02-17 15:30:00,22.84,22.84,22.74,22.76,54200.0,22.84,22.84,22.74,22.76,54200.0
2006-02-17 15:40:00,22.76,22.8,22.74,22.75,80100.0,22.76,22.8,22.74,22.75,80100.0
2006-02-17 15:50:00,22.77,22.77,22.72,22.75,101000.0,22.77,22.77,22.72,22.75,101000.0
2006-02-21 09:30:00,22.67,22.82,22.56,22.7,110100.0,22.67,22.82,22.56,22.7,110100.0
2006-02-21 09:40:00,22.72,22.72,22.63,22.67,11100.0,22.72,22.72,22.63,22.67,11100.0
2006-02-21 09:50:00,22.67,22.71,22.66,22.68,11100.0,22.67,22.71,22.66,22.68,11100.0
2006-02-21 10:00:00,22.68,22.69,22.59,22.64,12800.0,22.68,22.69,22.59,22.64,12800.0
2006-02-21 10:10:00,22.66,22.68,22.62,22.62,20900.0,22.66,22.68,22.62,22.62,20900.0
2006-02-21 10:20:00,22.63,22.63,22.54,22.56,12400.0,22.63,22.63,22.54,22.56,12400.0
2006-02-21 10:30:00,22.56,22.69,22.55,22.69,27700.0,22.56,22.69,22.55,22.69,27700.0
2006-02-21 10:40:00,22.68,22.77,22.68,22.76,30000.0,22.68,22.77,22.68,22.76,30000.0
2006-02-21 10:50:00,22.76,22.77,22.7,22.75,77700.0,22.76,22.77,22.7,22.75,77700.0
2006-02-21 11:00:00,22.75,22.77,22.74,22.76,17000.0,22.75,22.77,22.74,22.76,17000.0
2006-02-21 11:10:00,22.76,22.8,22.75,22.75,31200.0,22.76,22.8,22.75,22.75,31200.0
2006-02-21 11:20:00,22.75,22.75,22.73,22.75,18000.0,22.75,22.75,22.73,22.75,18000.0
2006-02-21 11:30:00,22.74,22.78,22.73,22.75,25600.0,22.74,22.78,22.73,22.75,25600.0
2006-02-21 11:40:00,22.74,22.75,22.68,22.71,14500.0,22.74,22.75,22.68,22.71,14500.0
2006-02-21 11:50:00,22.71,22.71,22.64,22.66,10300.0,22.71,22.71,22.64,22.66,10300.0
2006-02-21 12:00:00,22.66,22.67,22.64,22.67,9800.0,22.66,22.67,22.64,22.67,9800.0
2006-02-21 12:10:00,22.67,22.68,22.64,22.65,10200.0,22.67,22.68,22.64,22.65,10200.0
2006-02-21 12:20:00,22.65,22.73,22.65,22.72,17700.0,22.65,22.73,22.65,22.72,17700.0
2006-02-21 12:30:00,22.73,22.74,22.71,22.74,10700.0,22.73,22.74,22.71,22.74,10700.0
2006-02-21 12:40:00,22.74,22.75,22.73,22.74,4300.0,22.74,22.75,22.73,22.74,4300.0
2006-02-21 12:50:00,22.75,22.75,22.68,22.69,14500.0,22.75,22.75,22.68,22.69,14500.0
2006-02-21 13:00:00,22.69,22.76,22.69,22.72,47000.0,22.69,22.76,22.69,22.72,47000.0
2006-02-21 13:10:00,22.73,22.73,22.66,22.66,14200.0,22.73,22.73,22.66,22.66,14200.0
2006-02-21 13:20:00,22.66,22.66,22.65,22.65,8000.0,22.66,22.66,22.65,22.65,8000.0
2006-02-21 13:30:00,22.65,22.72,22.65,22.72,13200.0,22.65,22.72,22.65,22.72,13200.0
2006-02-21 13:40:00,22.72,22.72,22.69,22.69,5900.0,22.72,22.72,22.69,22.69,5900.0
2006-02-21 13:50:00,22.69,22.7,22.68,22.68,7200.0,22.69,22.7,22.68,22.68,7200.0
2006-02-21 14:00:00,22.69,22.73,22.68,22.69,10100.0,22.69,22.73,22.68,22.69,10100.0
2006-02-21 14:10:00,22.69,22.69,22.64,22.64,8800.0,22.69,22.69,22.64,22.64,8800.0
2006-02-21 14:20:00,22.65,22.65,22.62,22.63,9000.0,22.65,22.65,22.62,22.63,9000.0
2006-02-21 14:30:00,22.63,22.63,22.6,22.6,7100.0,22.63,22.63,22.6,22.6,7100.0
2006-02-21 14:40:00,22.61,22.62,22.6,22.61,9900.0,22.61,22.62,22.6,22.61,9900.0
2006-02-21 14:50:00,22.6,22.61,22.59,22.59,8700.0,22.6,22.61,22.59,22.59,8700.0
2006-02-21 15:00:00,22.59,22.6,22.59,22.59,9600.0,22.59,22.6,22.59,22.59,9600.0
2006-02-21 15:10:00,22.59,22.6,22.56,22.56,14600.0,22.59,22.6,22.56,22.56,14600.0
2006-02-21 15:20:00,22.56,22.61,22.56,22.58,15000.0,22.56,22.61,22.56,22.58,15000.0
2006-02-21 15:30:00,22.58,22.59,22.54,22.54,22500.0,22.58,22.59,22.54,22.54,22500.0
2006-02-21 15:40:00,22.55,22.58,22.54,22.58,14900.0,22.55,22.58,22.54,22.58,14900.0
2006-02-21 15:50:00,22.58,22.6,22.51,22.54,39700.0,22.58,22.6,22.51,22.54,39700.0
2006-02-22 09:30:00,22.67,22.68,22.48,22.57,41100.0,22.67,22.68,22.48,22.57,41100.0
2006-02-22 09:40:00,22.57,22.6,22.53,22.54,24900.0,22.57,22.6,22.53,22.54,24900.0
2006-02-22 09:50:00,22.52,22.53,22.47,22.49,16700.0,22.52,22.53,22.47,22.49,16700.0
2006-02-22 10:00:00,22.48,22.49,22.38,22.45,32000.0,22.48,22.49,22.38,22.45,32000.0
2006-02-22 10:10:00,22.45,22.45,22.4,22.43,20500.0,22.45,22.45,22.4,22.43,20500.0
2006-02-22 10:20:00,22.44,22.52,22.43,22.52,7200.0,22.44,22.52,22.43,22.52,7200.0
2006-02-22 10:30:00,22.52,22.68,22.51,22.57,9400.0,22.52,22.68,22.51,22.57,9400.0
2006-02-22 10:40:00,22.56,22.59,22.55,22.55,24900.0,22.56,22.59,22.55,22.55,24900.0
2006-02-22 10:50:00,22.55,22.55,22.5,22.53,13100.0,22.55,22.55,22.5,22.53,13100.0
2006-02-22 11:00:00,22.54,22.59,22.53,22.59,9500.0,22.54,22.59,22.53,22.59,9500.0
2006-02-22 11:10:00,22.59,22.61,22.57,22.59,28000.0,22.59,22.61,22.57,22.59,28000.0
2006-02-22 11:20:00,22.6,22.65,22.59,22.64,10700.0,22.6,22.65,22.59,22.64,10700.0
2006-02-22 11:30:00,22.65,22.68,22.65,22.65,21400.0,22.65,22.68,22.65,22.65,21400.0
2006-02-22 11:40:00,22.65,22.65,22.6,22.61,19200.0,22.65,22.65,22.6,22.61,19200.0
2006-02-22 11:50:00,22.62,22.62,22.58,22.58,7300.0,22.62,22.62,22.58,22.58,7300.0
2006-02-22 12:00:00,22.58,22.64,22.58,22.64,16700.0,22.58,22.64,22.58,22.64,16700.0
2006-02-22 12:10:00,22.64,22.65,22.63,22.65,3600.0,22.64,22.65,22.63,22.65,3600.0
2006-02-22 12:20:00,22.65,22.7,22.64,22.64,8300.0,22.65,22.7,22.64,22.64,8300.0
2006-02-22 12:30:00,22.64,22.69,22.63,22.63,17900.0,22.64,22.69,22.63,22.63,17900.0
2006-02-22 12:40:00,22.64,22.64,22.61,22.61,15100.0,22.64,22.64,22.61,22.61,15100.0
2006-02-22 12:50:00,22.61,22.61,22.6,22.6,10900.0,22.61,22.61,22.6,22.6,10900.0
2006-02-22 13:00:00,22.61,22.61,22.6,22.61,13400.0,22.61,22.61,22.6,22.61,13400.0
2006-02-22 13:10:00,22.6,22.6,22.54,22.55,20000.0,22.6,22.6,22.54,22.55,20000.0
2006-02-22 13:20:00,22.55,22.55,22.54,22.55,4000.0,22.55,22.55,22.54,22.55,4000.0
2006-02-22 13:30:00,22.55,22.55,22.53,22.53,8900.0,22.55,22.55,22.53,22.53,8900.0
2006-02-22 13:40:00,22.54,22.54,22.52,22.53,9600.0,22.54,22.54,22.52,22.53,9600.0
2006-02-22 13:50:00,22.53,22.54,22.52,22.52,12700.0,22.53,22.54,22.52,22.52,12700.0
2006-02-22 14:00:00,22.52,22.54,22.52,22.53,15900.0,22.52,22.54,22.52,22.53,15900.0
2006-02-22 14:10:00,22.52,22.53,22.5,22.53,35800.0,22.52,22.53,22.5,22.53,35800.0
2006-02-22 14:20:00,22.53,22.53,22.52,22.53,3800.0,22.53,22.53,22.52,22.53,3800.0
2006-02-22 14:30:00,22.53,22.53,22.52,22.53,8700.0,22.53,22.53,22.52,22.53,8700.0
2006-02-22 14:40:00,22.53,22.54,22.52,22.54,14300.0,22.53,22.54,22.52,22.54,14300.0
2006-02-22 14:50:00,22.54,22.54,22.53,22.53,17200.0,22.54,22.54,22.53,22.53,17200.0
2006-02-22 15:00:00,22.53,22.54,22.53,22.53,18300.0,22.53,22.54,22.53,22.53,18300.0
2006-02-22 15:10:00,22.53,22.54,22.51,22.53,39000.0,22.53,22.54,22.51,22.53,39000.0
2006-02-22 15:20:00,22.54,22.54,22.5,22.51,17600.0,22.54,22.54,22.5,22.51,17600.0
2006-02-22 15:30:00,22.51,22.55,22.5,22.54,58500.0,22.51,22.55,22.5,22.54,58500.0
2006-02-22 15:40:00,22.55,22.58,22.51,22.57,41000.0,22.55,22.58,22.51,22.57,41000.0
2006-02-22 15:50:00,22.58,22.58,22.54,22.57,31900.0,22.58,22.58,22.54,22.57,31900.0
2006-02-23 09:30:00,22.47,22.53,22.45,22.5,23700.0,22.47,22.53,22.45,22.5,23700.0
2006-02-23 09:40:00,22.5,22.52,22.41,22.43,8700.0,22.5,22.52,22.41,22.43,8700.0
2006-02-23 09:50:00,22.43,22.5,22.42,22.48,10700.0,22.43,22.5,22.42,22.48,10700.0
2006-02-23 10:00:00,22.45,22.45,22.36,22.38,17400.0,22.45,22.45,22.36,22.38,17400.0
2006-02-23 10:10:00,22.37,22.38,22.36,22.37,12100.0,22.37,22.38,22.36,22.37,12100.0
2006-02-23 10:20:00,22.36,22.43,22.36,22.4,18100.0,22.36,22.43,22.36,22.4,18100.0
2006-02-23 10:30:00,22.38,22.45,22.37,22.42,16000.0,22.38,22.45,22.37,22.42,16000.0
2006-02-23 10:40:00,22.42,22.42,22.35,22.37,14500.0,22.42,22.42,22.35,22.37,14500.0
2006-02-23 10:50:00,22.37,22.38,22.34,22.34,20500.0,22.37,22.38,22.34,22.34,20500.0
2006-02-23 11:00:00,22.34,22.35,22.28,22.32,29700.0,22.34,22.35,22.28,22.32,29700.0
2006-02-23 11:10:00,22.3,22.33,22.3,22.31,16400.0,22.3,22.33,22.3,22.31,16400.0
2006-02-23 11:20:00,22.31,22.45,22.3,22.45,34900.0,22.31,22.45,22.3,22.45,34900.0
2006-02-23 11:30:00,22.44,22.48,22.35,22.39,47700.0,22.44,22.48,22.35,22.39,47700.0
2006-02-23 11:40:00,22.39,22.41,22.37,22.38,16300.0,22.39,22.41,22.37,22.38,16300.0
2006-02-23 11:50:00,22.38,22.39,22.36,22.38,6100.0,22.38,22.39,22.36,22.38,6100.0
2006-02-23 12:00:00,22.38,22.38,22.37,22.37,6000.0,22.38,22.38,22.37,22.37,6000.0
2006-02-23 12:10:00,22.37,22.39,22.37,22.38,15300.0,22.37,22.39,22.37,22.38,15300.0
2006-02-23 12:20:00,22.38,22.39,22.38,22.39,10500.0,22.38,22.39,22.38,22.39,10500.0
2006-02-23 12:30:00,22.38,22.4,22.37,22.38,31000.0,22.38,22.4,22.37,22.38,31000.0
2006-02-23 12:40:00,22.37,22.38,22.37,22.37,9700.0,22.37,22.38,22.37,22.37,9700.0
2006-02-23 12:50:00,22.37,22.38,22.37,22.37,5800.0,22.37,22.38,22.37,22.37,5800.0
2006-02-23 13:00:00,22.37,22.38,22.36,22.36,10900.0,22.37,22.38,22.36,22.36,10900.0
2006-02-23 13:10:00,22.37,22.37,22.33,22.36,14200.0,22.37,22.37,22.33,22.36,14200.0
2006-02-23 13:20:00,22.36,22.36,22.35,22.35,7500.0,22.36,22.36,22.35,22.35,7500.0
2006-02-23 13:30:00,22.35,22.36,22.35,22.35,6300.0,22.35,22.36,22.35,22.35,6300.0
2006-02-23 13:40:00,22.35,22.36,22.35,22.35,4400.0,22.35,22.36,22.35,22.35,4400.0
2006-02-23 13:50:00,22.35,22.36,22.33,22.34,22600.0,22.35,22.36,22.33,22.34,22600.0
2006-02-23 14:00:00,22.35,22.35,22.3,22.3,31600.0,22.35,22.35,22.3,22.3,31600.0
2006-02-23 14:10:00,22.31,22.32,22.3,22.3,14400.0,22.31,22.32,22.3,22.3,14400.0
2006-02-23 14:20:00,22.31,22.31,22.3,22.3,12800.0,22.31,22.31,22.3,22.3,12800.0
2006-02-23 14:30:00,22.3,22.3,22.27,22.28,18100.0,22.3,22.3,22.27,22.28,18100.0
2006-02-23 14:40:00,22.29,22.29,22.28,22.28,23700.0,22.29,22.29,22.28,22.28,23700.0
2006-02-23 14:50:00,22.28,22.29,22.23,22.24,25000.0,22.28,22.29,22.23,22.24,25000.0
2006-02-23 15:00:00,22.23,22.24,22.21,22.22,26700.0,22.23,22.24,22.21,22.22,26700.0
2006-02-23 15:10:00,22.21,22.22,22.2,22.2,28400.0,22.21,22.22,22.2,22.2,28400.0
2006-02-23 15:20:00,22.21,22.27,22.2,22.26,47500.0,22.21,22.27,22.2,22.26,47500.0
2006-02-23 15:30:00,22.27,22.27,22.21,22.22,51400.0,22.27,22.27,22.21,22.22,51400.0
2006-02-23 15:40:00,22.21,22.24,22.21,22.21,49900.0,22.21,22.24,22.21,22.21,49900.0
2006-02-23 15:50:00,22.22,22.25,22.21,22.25,83600.0,22.22,22.25,22.21,22.25,83600.0
2006-02-24 09:30:00,22.26,22.38,22.15,22.15,16500.0,22.26,22.38,22.15,22.15,16500.0
2006-02-24 09:40:00,22.15,22.17,22.08,22.12,62100.0,22.15,22.17,22.08,22.12,62100.0
2006-02-24 09:50:00,22.15,22.15,22.05,22.05,22200.0,22.15,22.15,22.05,22.05,22200.0
2006-02-24 10:00:00,22.07,22.17,22.05,22.15,18200.0,22.07,22.17,22.05,22.15,18200.0
2006-02-24 10:10:00,22.14,22.2,21.91,22.0,87200.0,22.14,22.2,21.91,22.0,87200.0
2006-02-24 10:20:00,22.0,22.04,21.96,21.98,36200.0,22.0,22.04,21.96,21.98,36200.0
2006-02-24 10:30:00,21.98,22.09,21.98,22.07,18000.0,21.98,22.09,21.98,22.07,18000.0
2006-02-24 10:40:00,22.07,22.12,22.07,22.12,14700.0,22.07,22.12,22.07,22.12,14700.0
2006-02-24 10:50:00,22.12,22.16,22.12,22.12,32300.0,22.12,22.16,22.12,22.12,32300.0
2006-02-24 11:00:00,22.11,22.14,22.08,22.12,38100.0,22.11,22.14,22.08,22.12,38100.0
2006-02-24 11:10:00,22.13,22.13,22.11,22.11,25000.0,22.13,22.13,22.11,22.11,25000.0
2006-02-24 11:20:00,22.13,22.18,22.12,22.18,20100.0,22.13,22.18,22.12,22.18,20100.0
2006-02-24 11:30:00,22.17,22.22,22.17,22.17,40200.0,22.17,22.22,22.17,22.17,40200.0
2006-02-24 11:40:00,22.18,22.18,22.1,22.13,49900.0,22.18,22.18,22.1,22.13,49900.0
2006-02-24 11:50:00,22.15,22.19,22.13,22.19,31300.0,22.15,22.19,22.13,22.19,31300.0
2006-02-24 12:00:00,22.19,22.19,22.1,22.11,45500.0,22.19,22.19,22.1,22.11,45500.0
2006-02-24 12:10:00,22.1,22.13,22.09,22.13,27500.0,22.1,22.13,22.09,22.13,27500.0
2006-02-24 12:20:00,22.13,22.13,22.12,22.12,8600.0,22.13,22.13,22.12,22.12,8600.0
2006-02-24 12:30:00,22.12,22.14,22.1,22.13,22300.0,22.12,22.14,22.1,22.13,22300.0
2006-02-24 12:40:00,22.13,22.22,22.13,22.22,41400.0,22.13,22.22,22.13,22.22,41400.0
2006-02-24 12:50:00,22.21,22.21,22.16,22.16,42100.0,22.21,22.21,22.16,22.16,42100.0
2006-02-24 13:00:00,22.17,22.18,22.14,22.14,105600.0,22.17,22.18,22.14,22.14,105600.0
2006-02-24 13:10:00,22.15,22.15,22.14,22.14,6800.0,22.15,22.15,22.14,22.14,6800.0
2006-02-24 13:20:00,22.14,22.16,22.12,22.12,65300.0,22.14,22.16,22.12,22.12,65300.0
2006-02-24 13:30:00,22.14,22.14,22.1,22.11,26900.0,22.14,22.14,22.1,22.11,26900.0
2006-02-24 13:40:00,22.1,22.12,22.05,22.08,46300.0,22.1,22.12,22.05,22.08,46300.0
2006-02-24 13:50:00,22.07,22.08,22.05,22.08,14800.0,22.07,22.08,22.05,22.08,14800.0
2006-02-24 14:00:00,22.07,22.1,22.07,22.09,19200.0,22.07,22.1,22.07,22.09,19200.0
2006-02-24 14:10:00,22.09,22.13,22.06,22.12,21000.0,22.09,22.13,22.06,22.12,21000.0
2006-02-24 14:20:00,22.12,22.14,22.11,22.12,39700.0,22.12,22.14,22.11,22.12,39700.0
2006-02-24 14:30:00,22.1,22.17,22.1,22.14,59500.0,22.1,22.17,22.1,22.14,59500.0
2006-02-24 14:40:00,22.14,22.16,22.13,22.16,14400.0,22.14,22.16,22.13,22.16,14400.0
2006-02-24 14:50:00,22.16,22.19,22.14,22.14,90100.0,22.16,22.19,22.14,22.14,90100.0
2006-02-24 15:00:00,22.15,22.19,22.14,22.18,81000.0,22.15,22.19,22.14,22.18,81000.0
2006-02-24 15:10:00,22.18,22.2,22.14,22.15,44600.0,22.18,22.2,22.14,22.15,44600.0
2006-02-24 15:20:00,22.15,22.17,22.04,22.16,119800.0,22.15,22.17,22.04,22.16,119800.0
2006-02-24 15:30:00,22.16,22.2,22.14,22.2,66500.0,22.16,22.2,22.14,22.2,66500.0
2006-02-24 15:40:00,22.19,22.2,22.13,22.14,49300.0,22.19,22.2,22.13,22.14,49300.0
2006-02-24 15:50:00,22.14,22.2,22.13,22.2,122600.0,22.14,22.2,22.13,22.2,122600.0
2006-02-27 09:30:00,22.35,22.35,22.17,22.25,62100.0,22.35,22.35,22.17,22.25,62100.0
2006-02-27 09:40:00,22.25,22.27,22.17,22.21,41700.0,22.25,22.27,22.17,22.21,41700.0
2006-02-27 09:50:00,22.2,22.2,22.11,22.12,26800.0,22.2,22.2,22.11,22.12,26800.0
2006-02-27 10:00:00,22.12,22.26,22.1,22.11,25600.0,22.12,22.26,22.1,22.11,25600.0
2006-02-27 10:10:00,22.11,22.15,22.08,22.08,29800.0,22.11,22.15,22.08,22.08,29800.0
2006-02-27 10:20:00,22.08,22.14,22.05,22.06,41500.0,22.08,22.14,22.05,22.06,41500.0
2006-02-27 10:30:00,22.06,22.08,22.04,22.05,17600.0,22.06,22.08,22.04,22.05,17600.0
2006-02-27 10:40:00,22.06,22.08,22.06,22.07,13600.0,22.06,22.08,22.06,22.07,13600.0
2006-02-27 10:50:00,22.08,22.09,22.06,22.07,16000.0,22.08,22.09,22.06,22.07,16000.0
2006-02-27 11:00:00,22.06,22.07,22.05,22.05,16200.0,22.06,22.07,22.05,22.05,16200.0
2006-02-27 11:10:00,22.05,22.07,22.04,22.06,39300.0,22.05,22.07,22.04,22.06,39300.0
2006-02-27 11:20:00,22.07,22.1,22.07,22.09,30100.0,22.07,22.1,22.07,22.09,30100.0
2006-02-27 11:30:00,22.09,22.1,22.03,22.08,50200.0,22.09,22.1,22.03,22.08,50200.0
2006-02-27 11:40:00,22.08,22.08,22.06,22.08,20000.0,22.08,22.08,22.06,22.08,20000.0
2006-02-27 11:50:00,22.07,22.09,22.07,22.09,12600.0,22.07,22.09,22.07,22.09,12600.0
2006-02-27 12:00:00,22.08,22.1,22.08,22.09,29400.0,22.08,22.1,22.08,22.09,29400.0
2006-02-27 12:10:00,22.09,22.1,22.08,22.08,14700.0,22.09,22.1,22.08,22.08,14700.0
2006-02-27 12:20:00,22.09,22.09,22.05,22.06,10600.0,22.09,22.09,22.05,22.06,10600.0
2006-02-27 12:30:00,22.06,22.06,22.01,22.04,28000.0,22.06,22.06,22.01,22.04,28000.0
2006-02-27 12:40:00,22.05,22.05,22.01,22.05,50800.0,22.05,22.05,22.01,22.05,50800.0
2006-02-27 12:50:00,22.04,22.08,22.03,22.04,36000.0,22.04,22.08,22.03,22.04,36000.0
2006-02-27 13:00:00,22.04,22.08,22.04,22.08,20200.0,22.04,22.08,22.04,22.08,20200.0
2006-02-27 13:10:00,22.08,22.13,22.07,22.13,52400.0,22.08,22.13,22.07,22.13,52400.0
2006-02-27 13:20:00,22.12,22.2,22.1,22.19,55000.0,22.12,22.2,22.1,22.19,55000.0
2006-02-27 13:30:00,22.19,22.19,22.11,22.15,46900.0,22.19,22.19,22.11,22.15,46900.0
2006-02-27 13:40:00,22.17,22.17,22.09,22.11,37100.0,22.17,22.17,22.09,22.11,37100.0
2006-02-27 13:50:00,22.11,22.19,22.1,22.14,43500.0,22.11,22.19,22.1,22.14,43500.0
2006-02-27 14:00:00,22.14,22.14,22.08,22.11,48100.0,22.14,22.14,22.08,22.11,48100.0
2006-02-27 14:10:00,22.12,22.15,22.1,22.12,84900.0,22.12,22.15,22.1,22.12,84900.0
2006-02-27 14:20:00,22.13,22.13,22.11,22.12,42100.0,22.13,22.13,22.11,22.12,42100.0
2006-02-27 14:30:00,22.12,22.17,22.1,22.17,36400.0,22.12,22.17,22.1,22.17,36400.0
2006-02-27 14:40:00,22.16,22.16,22.1,22.11,59700.0,22.16,22.16,22.1,22.11,59700.0
2006-02-27 14:50:00,22.12,22.17,22.05,22.11,114700.0,22.12,22.17,22.05,22.11,114700.0
2006-02-27 15:00:00,22.11,22.17,22.1,22.17,49500.0,22.11,22.17,22.1,22.17,49500.0
2006-02-27 15:10:00,22.17,22.24,22.16,22.19,47300.0,22.17,22.24,22.16,22.19,47300.0
2006-02-27 15:20:00,22.19,22.23,22.17,22.2,60600.0,22.19,22.23,22.17,22.2,60600.0
2006-02-27 15:30:00,22.2,22.2,22.12,22.15,102100.0,22.2,22.2,22.12,22.15,102100.0
2006-02-27 15:40:00,22.15,22.22,22.09,22.1,137700.0,22.15,22.22,22.09,22.1,137700.0
2006-02-27 15:50:00,22.1,22.16,22.09,22.12,100900.0,22.1,22.16,22.09,22.12,100900.0
2006-02-28 09:30:00,22.14,22.27,22.1,22.15,49200.0,22.14,22.27,22.1,22.15,49200.0
2006-02-28 09:40:00,22.16,22.32,22.16,22.32,23200.0,22.16,22.32,22.16,22.32,23200.0
2006-02-28 09:50:00,22.32,22.32,22.23,22.26,43300.0,22.32,22.32,22.23,22.26,43300.0
2006-02-28 10:00:00,22.24,22.25,22.11,22.12,6900.0,22.24,22.25,22.11,22.12,6900.0
2006-02-28 10:10:00,22.12,22.12,22.07,22.07,7100.0,22.12,22.12,22.07,22.07,7100.0
2006-02-28 10:20:00,22.07,22.08,21.95,21.96,13200.0,22.07,22.08,21.95,21.96,13200.0
2006-02-28 10:30:00,21.94,21.96,21.88,21.93,20000.0,21.94,21.96,21.88,21.93,20000.0
2006-02-28 10:40:00,21.94,21.97,21.87,21.88,10000.0,21.94,21.97,21.87,21.88,10000.0
2006-02-28 10:50:00,21.88,21.9,21.8,21.8,11400.0,21.88,21.9,21.8,21.8,11400.0
2006-02-28 11:00:00,21.8,21.84,21.77,21.78,25200.0,21.8,21.84,21.77,21.78,25200.0
2006-02-28 11:10:00,21.79,21.79,21.73,21.78,18600.0,21.79,21.79,21.73,21.78,18600.0
2006-02-28 11:20:00,21.79,21.81,21.78,21.8,11000.0,21.79,21.81,21.78,21.8,11000.0
2006-02-28 11:30:00,21.8,21.8,21.78,21.79,12300.0,21.8,21.8,21.78,21.79,12300.0
2006-02-28 11:40:00,21.78,21.79,21.78,21.78,13400.0,21.78,21.79,21.78,21.78,13400.0
2006-02-28 11:50:00,21.79,21.81,21.78,21.78,26100.0,21.79,21.81,21.78,21.78,26100.0
2006-02-28 12:00:00,21.78,21.82,21.78,21.79,26600.0,21.78,21.82,21.78,21.79,26600.0
2006-02-28 12:10:00,21.79,21.8,21.78,21.79,17800.0,21.79,21.8,21.78,21.79,17800.0
2006-02-28 12:20:00,21.78,21.79,21.78,21.78,17100.0,21.78,21.79,21.78,21.78,17100.0
2006-02-28 12:30:00,21.78,21.79,21.78,21.78,42800.0,21.78,21.79,21.78,21.78,42800.0
2006-02-28 12:40:00,21.78,22.11,21.78,21.79,33900.0,21.78,22.11,21.78,21.79,33900.0
2006-02-28 12:50:00,21.78,21.79,21.78,21.78,9000.0,21.78,21.79,21.78,21.78,9000.0
2006-02-28 13:00:00,21.78,21.79,21.75,21.75,22800.0,21.78,21.79,21.75,21.75,22800.0
2006-02-28 13:10:00,21.75,21.79,21.75,21.78,9200.0,21.75,21.79,21.75,21.78,9200.0
2006-02-28 13:20:00,21.78,21.79,21.78,21.78,5800.0,21.78,21.79,21.78,21.78,5800.0
2006-02-28 13:30:00,21.79,21.84,21.78,21.83,11300.0,21.79,21.84,21.78,21.83,11300.0
2006-02-28 13:40:00,21.84,21.84,21.79,21.79,16200.0,21.84,21.84,21.79,21.79,16200.0
2006-02-28 13:50:00,21.79,21.8,21.78,21.79,11000.0,21.79,21.8,21.78,21.79,11000.0
2006-02-28 14:00:00,21.78,21.81,21.77,21.8,11200.0,21.78,21.81,21.77,21.8,11200.0
2006-02-28 14:10:00,21.81,21.81,21.8,21.8,11600.0,21.81,21.81,21.8,21.8,11600.0
2006-02-28 14:20:00,21.8,21.81,21.8,21.8,9000.0,21.8,21.81,21.8,21.8,9000.0
2006-02-28 14:30:00,21.8,21.81,21.77,21.78,13600.0,21.8,21.81,21.77,21.78,13600.0
2006-02-28 14:40:00,21.77,21.78,21.76,21.76,13700.0,21.77,21.78,21.76,21.76,13700.0
2006-02-28 14:50:00,21.75,21.76,21.74,21.74,13500.0,21.75,21.76,21.74,21.74,13500.0
2006-02-28 15:00:00,21.75,21.75,21.66,21.71,56900.0,21.75,21.75,21.66,21.71,56900.0
2006-02-28 15:10:00,21.72,21.75,21.72,21.73,25300.0,21.72,21.75,21.72,21.73,25300.0
2006-02-28 15:20:00,21.73,21.76,21.7,21.75,30500.0,21.73,21.76,21.7,21.75,30500.0
2006-02-28 15:30:00,21.75,21.78,21.72,21.78,38900.0,21.75,21.78,21.72,21.78,38900.0
2006-02-28 15:40:00,21.79,21.81,21.74,21.8,107100.0,21.79,21.81,21.74,21.8,107100.0
2006-02-28 15:50:00,21.81,21.92,21.8,21.86,117100.0,21.81,21.92,21.8,21.86,117100.0
2006-03-01 09:30:00,21.52,21.81,21.49,21.79,138000.0,21.52,21.81,21.49,21.79,138000.0
2006-03-01 09:40:00,21.78,21.89,21.75,21.75,18700.0,21.78,21.89,21.75,21.75,18700.0
2006-03-01 09:50:00,21.75,21.8,21.74,21.74,17000.0,21.75,21.8,21.74,21.74,17000.0
2006-03-01 10:00:00,21.73,21.8,21.69,21.79,19000.0,21.73,21.8,21.69,21.79,19000.0
2006-03-01 10:10:00,21.79,21.8,21.7,21.71,22800.0,21.79,21.8,21.7,21.71,22800.0
2006-03-01 10:20:00,21.7,21.72,21.7,21.71,12400.0,21.7,21.72,21.7,21.71,12400.0
2006-03-01 10:30:00,21.72,21.76,21.71,21.76,16200.0,21.72,21.76,21.71,21.76,16200.0
2006-03-01 10:40:00,21.75,21.85,21.75,21.81,23100.0,21.75,21.85,21.75,21.81,23100.0
2006-03-01 10:50:00,21.81,21.81,21.67,21.71,44200.0,21.81,21.81,21.67,21.71,44200.0
2006-03-01 11:00:00,21.69,21.78,21.69,21.77,14900.0,21.69,21.78,21.69,21.77,14900.0
2006-03-01 11:10:00,21.78,21.84,21.76,21.83,24500.0,21.78,21.84,21.76,21.83,24500.0
2006-03-01 11:20:00,21.84,21.9,21.84,21.88,26400.0,21.84,21.9,21.84,21.88,26400.0
2006-03-01 11:30:00,21.88,21.94,21.87,21.93,27200.0,21.88,21.94,21.87,21.93,27200.0
2006-03-01 11:40:00,21.94,21.94,21.91,21.92,22700.0,21.94,21.94,21.91,21.92,22700.0
2006-03-01 11:50:00,21.92,21.94,21.92,21.94,29900.0,21.92,21.94,21.92,21.94,29900.0
2006-03-01 12:00:00,21.94,22.0,21.93,21.99,40600.0,21.94,22.0,21.93,21.99,40600.0
2006-03-01 12:10:00,22.0,22.04,21.99,22.03,23300.0,22.0,22.04,21.99,22.03,23300.0
2006-03-01 12:20:00,22.03,22.08,22.03,22.04,29300.0,22.03,22.08,22.03,22.04,29300.0
2006-03-01 12:30:00,22.04,22.04,22.01,22.02,23100.0,22.04,22.04,22.01,22.02,23100.0
2006-03-01 12:40:00,22.02,22.02,21.99,22.0,42700.0,22.02,22.02,21.99,22.0,42700.0
2006-03-01 12:50:00,22.0,22.0,21.99,22.0,8100.0,22.0,22.0,21.99,22.0,8100.0
2006-03-01 13:00:00,22.0,22.01,21.99,22.0,16800.0,22.0,22.01,21.99,22.0,16800.0
2006-03-01 13:10:00,21.99,22.0,21.97,22.0,17400.0,21.99,22.0,21.97,22.0,17400.0
2006-03-01 13:20:00,22.0,22.0,21.99,21.99,17500.0,22.0,22.0,21.99,21.99,17500.0
2006-03-01 13:30:00,22.0,22.02,21.99,22.02,26700.0,22.0,22.02,21.99,22.02,26700.0
2006-03-01 13:40:00,22.02,22.03,22.0,22.01,34900.0,22.02,22.03,22.0,22.01,34900.0
2006-03-01 13:50:00,22.01,22.03,22.0,22.02,24300.0,22.01,22.03,22.0,22.02,24300.0
2006-03-01 14:00:00,22.03,22.09,22.03,22.07,33400.0,22.03,22.09,22.03,22.07,33400.0
2006-03-01 14:10:00,22.08,22.08,22.04,22.08,35900.0,22.08,22.08,22.04,22.08,35900.0
2006-03-01 14:20:00,22.08,22.08,22.03,22.05,17200.0,22.08,22.08,22.03,22.05,17200.0
2006-03-01 14:30:00,22.05,22.05,22.02,22.02,11900.0,22.05,22.05,22.02,22.02,11900.0
2006-03-01 14:40:00,22.02,22.03,22.0,22.02,19500.0,22.02,22.03,22.0,22.02,19500.0
2006-03-01 14:50:00,22.02,22.02,21.99,21.99,20600.0,22.02,22.02,21.99,21.99,20600.0
2006-03-01 15:00:00,22.0,22.0,21.99,21.99,11900.0,22.0,22.0,21.99,21.99,11900.0
2006-03-01 15:10:00,22.0,22.05,21.99,22.05,27200.0,22.0,22.05,21.99,22.05,27200.0
2006-03-01 15:20:00,22.05,22.09,21.99,22.0,38700.0,22.05,22.09,21.99,22.0,38700.0
2006-03-01 15:30:00,22.0,22.01,21.99,22.0,22700.0,22.0,22.01,21.99,22.0,22700.0
2006-03-01 15:40:00,22.01,22.02,22.0,22.01,39700.0,22.01,22.02,22.0,22.01,39700.0
2006-03-01 15:50:00,22.01,22.01,21.96,21.99,98400.0,22.01,22.01,21.96,21.99,98400.0
2006-03-02 09:30:00,21.85,22.08,21.81,22.08,63800.0,21.85,22.08,21.81,22.08,63800.0
2006-03-02 09:40:00,22.08,22.1,22.0,22.09,40800.0,22.08,22.1,22.0,22.09,40800.0
2006-03-02 09:50:00,22.09,22.13,22.08,22.11,34900.0,22.09,22.13,22.08,22.11,34900.0
2006-03-02 10:00:00,22.12,22.14,22.1,22.14,26600.0,22.12,22.14,22.1,22.14,26600.0
2006-03-02 10:10:00,22.15,22.19,22.07,22.18,43800.0,22.15,22.19,22.07,22.18,43800.0
2006-03-02 10:20:00,22.17,22.23,22.17,22.23,37600.0,22.17,22.23,22.17,22.23,37600.0
2006-03-02 10:30:00,22.22,22.23,22.2,22.21,46200.0,22.22,22.23,22.2,22.21,46200.0
2006-03-02 10:40:00,22.21,22.25,22.21,22.22,27000.0,22.21,22.25,22.21,22.22,27000.0
2006-03-02 10:50:00,22.22,22.25,22.22,22.24,20200.0,22.22,22.25,22.22,22.24,20200.0
2006-03-02 11:00:00,22.23,22.32,22.23,22.28,27300.0,22.23,22.32,22.23,22.28,27300.0
2006-03-02 11:10:00,22.27,22.27,22.21,22.22,25800.0,22.27,22.27,22.21,22.22,25800.0
2006-03-02 11:20:00,22.23,22.29,22.23,22.25,19400.0,22.23,22.29,22.23,22.25,19400.0
2006-03-02 11:30:00,22.25,22.34,22.25,22.34,21300.0,22.25,22.34,22.25,22.34,21300.0
2006-03-02 11:40:00,22.33,22.33,22.26,22.27,21000.0,22.33,22.33,22.26,22.27,21000.0
2006-03-02 11:50:00,22.26,22.27,22.26,22.26,7400.0,22.26,22.27,22.26,22.26,7400.0
2006-03-02 12:00:00,22.27,22.27,22.2,22.2,21500.0,22.27,22.27,22.2,22.2,21500.0
2006-03-02 12:10:00,22.2,22.22,22.2,22.2,18800.0,22.2,22.22,22.2,22.2,18800.0
2006-03-02 12:20:00,22.2,22.21,22.1,22.1,15900.0,22.2,22.21,22.1,22.1,15900.0
2006-03-02 12:30:00,22.11,22.18,22.1,22.14,25300.0,22.11,22.18,22.1,22.14,25300.0
2006-03-02 12:40:00,22.15,22.25,22.13,22.24,15600.0,22.15,22.25,22.13,22.24,15600.0
2006-03-02 12:50:00,22.23,22.24,22.21,22.21,9400.0,22.23,22.24,22.21,22.21,9400.0
2006-03-02 13:00:00,22.22,22.25,22.21,22.24,14200.0,22.22,22.25,22.21,22.24,14200.0
2006-03-02 13:10:00,22.24,22.25,22.22,22.24,19900.0,22.24,22.25,22.22,22.24,19900.0
2006-03-02 13:20:00,22.24,22.24,22.22,22.22,15100.0,22.24,22.24,22.22,22.22,15100.0
2006-03-02 13:30:00,22.22,22.26,22.22,22.25,25900.0,22.22,22.26,22.22,22.25,25900.0
2006-03-02 13:40:00,22.24,22.3,22.24,22.29,27800.0,22.24,22.3,22.24,22.29,27800.0
2006-03-02 13:50:00,22.29,22.36,22.22,22.35,44900.0,22.29,22.36,22.22,22.35,44900.0
2006-03-02 14:00:00,22.35,22.38,22.3,22.3,37600.0,22.35,22.38,22.3,22.3,37600.0
2006-03-02 14:10:00,22.3,22.33,22.3,22.32,33000.0,22.3,22.33,22.3,22.32,33000.0
2006-03-02 14:20:00,22.32,22.34,22.32,22.33,28800.0,22.32,22.34,22.32,22.33,28800.0
2006-03-02 14:30:00,22.33,22.38,22.33,22.35,51800.0,22.33,22.38,22.33,22.35,51800.0
2006-03-02 14:40:00,22.35,22.36,22.35,22.36,19200.0,22.35,22.36,22.35,22.36,19200.0
2006-03-02 14:50:00,22.35,22.41,22.35,22.4,56000.0,22.35,22.41,22.35,22.4,56000.0
2006-03-02 15:00:00,22.4,22.5,22.4,22.45,93300.0,22.4,22.5,22.4,22.45,93300.0
2006-03-02 15:10:00,22.46,22.56,22.45,22.54,75500.0,22.46,22.56,22.45,22.54,75500.0
2006-03-02 15:20:00,22.54,22.56,22.53,22.55,40900.0,22.54,22.56,22.53,22.55,40900.0
2006-03-02 15:30:00,22.54,22.55,22.48,22.49,76900.0,22.54,22.55,22.48,22.49,76900.0
2006-03-02 15:40:00,22.49,22.51,22.48,22.5,86300.0,22.49,22.51,22.48,22.5,86300.0
2006-03-02 15:50:00,22.5,22.5,22.42,22.5,139300.0,22.5,22.5,22.42,22.5,139300.0
2006-03-03 09:30:00,22.28,22.46,22.25,22.45,48100.0,22.28,22.46,22.25,22.45,48100.0
2006-03-03 09:40:00,22.43,22.43,22.35,22.42,4500.0,22.43,22.43,22.35,22.42,4500.0
2006-03-03 09:50:00,22.41,22.42,22.4,22.42,7200.0,22.41,22.42,22.4,22.42,7200.0
2006-03-03 10:00:00,22.42,22.42,22.41,22.41,8900.0,22.42,22.42,22.41,22.41,8900.0
2006-03-03 10:10:00,22.41,22.42,22.35,22.35,13900.0,22.41,22.42,22.35,22.35,13900.0
2006-03-03 10:20:00,22.35,22.49,22.35,22.46,6800.0,22.35,22.49,22.35,22.46,6800.0
2006-03-03 10:30:00,22.46,22.48,22.38,22.38,9200.0,22.46,22.48,22.38,22.38,9200.0
2006-03-03 10:40:00,22.38,22.45,22.36,22.41,15700.0,22.38,22.45,22.36,22.41,15700.0
2006-03-03 10:50:00,22.4,22.4,22.32,22.34,7200.0,22.4,22.4,22.32,22.34,7200.0
2006-03-03 11:00:00,22.33,22.4,22.33,22.4,12400.0,22.33,22.4,22.33,22.4,12400.0
2006-03-03 11:10:00,22.4,22.43,22.36,22.4,13400.0,22.4,22.43,22.36,22.4,13400.0
2006-03-03 11:20:00,22.41,22.42,22.36,22.42,7100.0,22.41,22.42,22.36,22.42,7100.0
2006-03-03 11:30:00,22.41,22.42,22.36,22.4,27200.0,22.41,22.42,22.36,22.4,27200.0
2006-03-03 11:40:00,22.4,22.47,22.39,22.44,10300.0,22.4,22.47,22.39,22.44,10300.0
2006-03-03 11:50:00,22.45,22.47,22.44,22.47,6600.0,22.45,22.47,22.44,22.47,6600.0
2006-03-03 12:00:00,22.47,22.49,22.46,22.48,9900.0,22.47,22.49,22.46,22.48,9900.0
2006-03-03 12:10:00,22.47,22.48,22.42,22.42,10700.0,22.47,22.48,22.42,22.42,10700.0
2006-03-03 12:20:00,22.42,22.44,22.4,22.42,19200.0,22.42,22.44,22.4,22.42,19200.0
2006-03-03 12:30:00,22.42,22.42,22.37,22.4,12800.0,22.42,22.42,22.37,22.4,12800.0
2006-03-03 12:40:00,22.4,22.41,22.36,22.37,10600.0,22.4,22.41,22.36,22.37,10600.0
2006-03-03 12:50:00,22.37,22.41,22.37,22.4,10300.0,22.37,22.41,22.37,22.4,10300.0
2006-03-03 13:00:00,22.39,22.42,22.38,22.39,5800.0,22.39,22.42,22.38,22.39,5800.0
2006-03-03 13:10:00,22.39,22.41,22.36,22.41,12800.0,22.39,22.41,22.36,22.41,12800.0
2006-03-03 13:20:00,22.41,22.46,22.38,22.46,13400.0,22.41,22.46,22.38,22.46,13400.0
2006-03-03 13:30:00,22.46,22.47,22.45,22.45,9100.0,22.46,22.47,22.45,22.45,9100.0
2006-03-03 13:40:00,22.45,22.46,22.43,22.44,8300.0,22.45,22.46,22.43,22.44,8300.0
2006-03-03 13:50:00,22.44,22.45,22.42,22.43,6100.0,22.44,22.45,22.42,22.43,6100.0
2006-03-03 14:00:00,22.43,22.43,22.35,22.36,10600.0,22.43,22.43,22.35,22.36,10600.0
2006-03-03 14:10:00,22.35,22.36,22.28,22.28,13500.0,22.35,22.36,22.28,22.28,13500.0
2006-03-03 14:20:00,22.28,22.29,22.24,22.25,16200.0,22.28,22.29,22.24,22.25,16200.0
2006-03-03 14:30:00,22.24,22.28,22.2,22.28,36300.0,22.24,22.28,22.2,22.28,36300.0
2006-03-03 14:40:00,22.28,22.32,22.25,22.31,22600.0,22.28,22.32,22.25,22.31,22600.0
2006-03-03 14:50:00,22.32,22.33,22.28,22.3,56900.0,22.32,22.33,22.28,22.3,56900.0
2006-03-03 15:00:00,22.29,22.3,22.22,22.22,18800.0,22.29,22.3,22.22,22.22,18800.0
2006-03-03 15:10:00,22.22,22.24,22.17,22.19,22200.0,22.22,22.24,22.17,22.19,22200.0
2006-03-03 15:20:00,22.19,22.19,22.13,22.15,29900.0,22.19,22.19,22.13,22.15,29900.0
2006-03-03 15:30:00,22.15,22.15,22.1,22.13,32900.0,22.15,22.15,22.1,22.13,32900.0
2006-03-03 15:40:00,22.13,22.3,22.13,22.17,47100.0,22.13,22.3,22.13,22.17,47100.0
2006-03-03 15:50:00,22.17,22.18,22.08,22.1,130900.0,22.17,22.18,22.08,22.1,130900.0
2006-03-06 09:30:00,22.13,22.16,22.02,22.12,60000.0,22.13,22.16,22.02,22.12,60000.0
2006-03-06 09:40:00,22.13,22.24,22.12,22.23,35300.0,22.13,22.24,22.12,22.23,35300.0
2006-03-06 09:50:00,22.24,22.24,22.16,22.17,25100.0,22.24,22.24,22.16,22.17,25100.0
2006-03-06 10:00:00,22.16,22.17,22.15,22.15,24500.0,22.16,22.17,22.15,22.15,24500.0
2006-03-06 10:10:00,22.16,22.19,22.15,22.19,33400.0,22.16,22.19,22.15,22.19,33400.0
2006-03-06 10:20:00,22.21,22.3,22.21,22.23,31300.0,22.21,22.3,22.21,22.23,31300.0
2006-03-06 10:30:00,22.22,22.23,22.2,22.2,18500.0,22.22,22.23,22.2,22.2,18500.0
2006-03-06 10:40:00,22.2,22.26,22.15,22.16,28500.0,22.2,22.26,22.15,22.16,28500.0
2006-03-06 10:50:00,22.17,22.23,22.17,22.23,7800.0,22.17,22.23,22.17,22.23,7800.0
2006-03-06 11:00:00,22.23,22.25,22.16,22.16,33400.0,22.23,22.25,22.16,22.16,33400.0
2006-03-06 11:10:00,22.17,22.2,22.17,22.19,15800.0,22.17,22.2,22.17,22.19,15800.0
2006-03-06 11:20:00,22.2,22.2,22.17,22.18,10400.0,22.2,22.2,22.17,22.18,10400.0
2006-03-06 11:30:00,22.18,22.19,22.12,22.14,24100.0,22.18,22.19,22.12,22.14,24100.0
2006-03-06 11:40:00,22.15,22.15,22.12,22.12,18800.0,22.15,22.15,22.12,22.12,18800.0
2006-03-06 11:50:00,22.12,22.15,22.12,22.15,9600.0,22.12,22.15,22.12,22.15,9600.0
2006-03-06 12:00:00,22.15,22.15,22.13,22.15,23000.0,22.15,22.15,22.13,22.15,23000.0
2006-03-06 12:10:00,22.15,22.16,22.13,22.14,10300.0,22.15,22.16,22.13,22.14,10300.0
2006-03-06 12:20:00,22.13,22.2,22.13,22.18,23300.0,22.13,22.2,22.13,22.18,23300.0
2006-03-06 12:30:00,22.17,22.18,22.13,22.15,27200.0,22.17,22.18,22.13,22.15,27200.0
2006-03-06 12:40:00,22.15,22.15,22.14,22.14,18200.0,22.15,22.15,22.14,22.14,18200.0
2006-03-06 12:50:00,22.14,22.15,22.14,22.14,15000.0,22.14,22.15,22.14,22.14,15000.0
2006-03-06 13:00:00,22.14,22.16,22.13,22.15,15500.0,22.14,22.16,22.13,22.15,15500.0
2006-03-06 13:10:00,22.16,22.2,22.15,22.17,19200.0,22.16,22.2,22.15,22.17,19200.0
2006-03-06 13:20:00,22.17,22.17,22.13,22.13,11500.0,22.17,22.17,22.13,22.13,11500.0
2006-03-06 13:30:00,22.13,22.14,22.04,22.06,33000.0,22.13,22.14,22.04,22.06,33000.0
2006-03-06 13:40:00,22.08,22.08,22.03,22.04,14400.0,22.08,22.08,22.03,22.04,14400.0
2006-03-06 13:50:00,22.04,22.04,22.02,22.03,8000.0,22.04,22.04,22.02,22.03,8000.0
2006-03-06 14:00:00,22.02,22.02,21.88,21.92,26700.0,22.02,22.02,21.88,21.92,26700.0
2006-03-06 14:10:00,21.92,22.04,21.92,22.04,32600.0,21.92,22.04,21.92,22.04,32600.0
2006-03-06 14:20:00,22.05,22.06,22.04,22.05,25700.0,22.05,22.06,22.04,22.05,25700.0
2006-03-06 14:30:00,22.06,22.08,22.04,22.04,12600.0,22.06,22.08,22.04,22.04,12600.0
2006-03-06 14:40:00,22.04,22.06,22.02,22.05,25600.0,22.04,22.06,22.02,22.05,25600.0
2006-03-06 14:50:00,22.05,22.06,22.05,22.05,11000.0,22.05,22.06,22.05,22.05,11000.0
2006-03-06 15:00:00,22.05,22.09,22.05,22.09,19800.0,22.05,22.09,22.05,22.09,19800.0
2006-03-06 15:10:00,22.09,22.12,22.09,22.11,34900.0,22.09,22.12,22.09,22.11,34900.0
2006-03-06 15:20:00,22.1,22.11,22.09,22.1,24900.0,22.1,22.11,22.09,22.1,24900.0
2006-03-06 15:30:00,22.1,22.12,22.09,22.11,29500.0,22.1,22.12,22.09,22.11,29500.0
2006-03-06 15:40:00,22.12,22.12,22.1,22.11,25600.0,22.12,22.12,22.1,22.11,25600.0
2006-03-06 15:50:00,22.11,22.18,22.1,22.17,96400.0,22.11,22.18,22.1,22.17,96400.0
2006-03-07 09:30:00,22.05,22.13,21.9,22.03,25300.0,22.05,22.13,21.9,22.03,25300.0
2006-03-07 09:40:00,22.01,22.04,21.96,22.02,92100.0,22.01,22.04,21.96,22.02,92100.0
2006-03-07 09:50:00,22.04,22.08,21.96,22.0,24900.0,22.04,22.08,21.96,22.0,24900.0
2006-03-07 10:00:00,22.0,22.06,21.99,22.05,15000.0,22.0,22.06,21.99,22.05,15000.0
2006-03-07 10:10:00,22.05,22.07,22.01,22.07,32600.0,22.05,22.07,22.01,22.07,32600.0
2006-03-07 10:20:00,22.07,22.08,21.96,21.98,48100.0,22.07,22.08,21.96,21.98,48100.0
2006-03-07 10:30:00,21.99,21.99,21.91,21.91,4300.0,21.99,21.99,21.91,21.91,4300.0
2006-03-07 10:40:00,21.91,21.91,21.84,21.85,10400.0,21.91,21.91,21.84,21.85,10400.0
2006-03-07 10:50:00,21.85,21.9,21.84,21.86,10000.0,21.85,21.9,21.84,21.86,10000.0
2006-03-07 11:00:00,21.87,22.0,21.85,21.93,36900.0,21.87,22.0,21.85,21.93,36900.0
2006-03-07 11:10:00,21.93,22.01,21.92,21.97,16500.0,21.93,22.01,21.92,21.97,16500.0
2006-03-07 11:20:00,21.98,22.03,21.95,22.03,6600.0,21.98,22.03,21.95,22.03,6600.0
2006-03-07 11:30:00,22.01,22.02,21.95,21.96,7800.0,22.01,22.02,21.95,21.96,7800.0
2006-03-07 11:40:00,21.96,22.02,21.95,21.96,12500.0,21.96,22.02,21.95,21.96,12500.0
2006-03-07 11:50:00,21.95,21.96,21.95,21.96,13000.0,21.95,21.96,21.95,21.96,13000.0
2006-03-07 12:00:00,21.95,21.98,21.92,21.94,21100.0,21.95,21.98,21.92,21.94,21100.0
2006-03-07 12:10:00,21.93,21.95,21.93,21.93,20400.0,21.93,21.95,21.93,21.93,20400.0
2006-03-07 12:20:00,21.92,21.93,21.88,21.88,25500.0,21.92,21.93,21.88,21.88,25500.0
2006-03-07 12:30:00,21.89,21.92,21.88,21.89,29500.0,21.89,21.92,21.88,21.89,29500.0
2006-03-07 12:40:00,21.89,21.93,21.87,21.9,42400.0,21.89,21.93,21.87,21.9,42400.0
2006-03-07 12:50:00,21.91,21.93,21.89,21.91,9500.0,21.91,21.93,21.89,21.91,9500.0
2006-03-07 13:00:00,21.9,21.95,21.89,21.92,35200.0,21.9,21.95,21.89,21.92,35200.0
2006-03-07 13:10:00,21.92,21.97,21.9,21.96,14000.0,21.92,21.97,21.9,21.96,14000.0
2006-03-07 13:20:00,21.95,21.96,21.94,21.95,3000.0,21.95,21.96,21.94,21.95,3000.0
2006-03-07 13:30:00,21.95,21.96,21.95,21.95,12500.0,21.95,21.96,21.95,21.95,12500.0
2006-03-07 13:40:00,21.95,21.97,21.95,21.97,10000.0,21.95,21.97,21.95,21.97,10000.0
2006-03-07 13:50:00,21.98,22.0,21.95,21.96,17100.0,21.98,22.0,21.95,21.96,17100.0
2006-03-07 14:00:00,21.95,21.96,21.94,21.95,10400.0,21.95,21.96,21.94,21.95,10400.0
2006-03-07 14:10:00,21.95,21.98,21.93,21.97,45300.0,21.95,21.98,21.93,21.97,45300.0
2006-03-07 14:20:00,21.98,22.01,21.96,22.0,28800.0,21.98,22.01,21.96,22.0,28800.0
2006-03-07 14:30:00,22.0,22.01,21.95,21.97,27000.0,22.0,22.01,21.95,21.97,27000.0
2006-03-07 14:40:00,21.96,21.99,21.96,21.98,20700.0,21.96,21.99,21.96,21.98,20700.0
2006-03-07 14:50:00,22.0,22.05,21.99,22.05,25300.0,22.0,22.05,21.99,22.05,25300.0
2006-03-07 15:00:00,22.04,22.07,22.03,22.04,27500.0,22.04,22.07,22.03,22.04,27500.0
2006-03-07 15:10:00,22.06,22.06,22.0,22.01,20500.0,22.06,22.06,22.0,22.01,20500.0
2006-03-07 15:20:00,22.01,22.03,21.99,22.0,38200.0,22.01,22.03,21.99,22.0,38200.0
2006-03-07 15:30:00,22.01,22.02,21.97,22.02,50600.0,22.01,22.02,21.97,22.02,50600.0
2006-03-07 15:40:00,22.03,22.04,22.0,22.04,39800.0,22.03,22.04,22.0,22.04,39800.0
2006-03-07 15:50:00,22.03,22.05,22.0,22.01,75900.0,22.03,22.05,22.0,22.01,75900.0
2006-03-08 09:30:00,21.9,22.06,21.7,21.97,33500.0,21.9,22.06,21.7,21.97,33500.0
2006-03-08 09:40:00,21.97,21.99,21.87,21.98,14200.0,21.97,21.99,21.87,21.98,14200.0
2006-03-08 09:50:00,21.98,22.0,21.95,21.99,15500.0,21.98,22.0,21.95,21.99,15500.0
2006-03-08 10:00:00,21.99,22.0,21.96,21.98,64300.0,21.99,22.0,21.96,21.98,64300.0
2006-03-08 10:10:00,21.98,22.0,21.95,21.97,16500.0,21.98,22.0,21.95,21.97,16500.0
2006-03-08 10:20:00,21.97,21.97,21.94,21.94,10600.0,21.97,21.97,21.94,21.94,10600.0
2006-03-08 10:30:00,21.95,21.95,21.94,21.94,12500.0,21.95,21.95,21.94,21.94,12500.0
2006-03-08 10:40:00,21.95,21.97,21.94,21.95,20000.0,21.95,21.97,21.94,21.95,20000.0
2006-03-08 10:50:00,21.95,22.0,21.95,21.99,20100.0,21.95,22.0,21.95,21.99,20100.0
2006-03-08 11:00:00,21.99,22.0,21.99,21.99,13000.0,21.99,22.0,21.99,21.99,13000.0
2006-03-08 11:10:00,21.99,22.06,21.99,22.06,38300.0,21.99,22.06,21.99,22.06,38300.0
2006-03-08 11:20:00,22.05,22.09,22.05,22.09,110900.0,22.05,22.09,22.05,22.09,110900.0
2006-03-08 11:30:00,22.06,22.09,22.05,22.06,17600.0,22.06,22.09,22.05,22.06,17600.0
2006-03-08 11:40:00,22.07,22.07,21.88,21.89,26700.0,22.07,22.07,21.88,21.89,26700.0
2006-03-08 11:50:00,21.88,21.97,21.87,21.97,21900.0,21.88,21.97,21.87,21.97,21900.0
2006-03-08 12:00:00,21.98,22.0,21.98,21.99,9900.0,21.98,22.0,21.98,21.99,9900.0
2006-03-08 12:10:00,21.98,22.0,21.98,22.0,17100.0,21.98,22.0,21.98,22.0,17100.0
2006-03-08 12:20:00,22.0,22.01,21.99,21.99,18800.0,22.0,22.01,21.99,21.99,18800.0
2006-03-08 12:30:00,21.99,22.0,21.96,21.97,9000.0,21.99,22.0,21.96,21.97,9000.0
2006-03-08 12:40:00,21.96,22.0,21.94,22.0,9900.0,21.96,22.0,21.94,22.0,9900.0
2006-03-08 12:50:00,22.0,22.07,22.0,22.03,28100.0,22.0,22.07,22.0,22.03,28100.0
2006-03-08 13:00:00,22.05,22.07,22.03,22.04,70100.0,22.05,22.07,22.03,22.04,70100.0
2006-03-08 13:10:00,22.05,22.05,21.99,22.03,10800.0,22.05,22.05,21.99,22.03,10800.0
2006-03-08 13:20:00,22.03,22.03,22.0,22.03,40700.0,22.03,22.03,22.0,22.03,40700.0
2006-03-08 13:30:00,22.03,22.05,22.02,22.04,4200.0,22.03,22.05,22.02,22.04,4200.0
2006-03-08 13:40:00,22.03,22.04,21.98,21.99,4100.0,22.03,22.04,21.98,21.99,4100.0
2006-03-08 13:50:00,21.99,22.0,21.97,21.98,4100.0,21.99,22.0,21.97,21.98,4100.0
2006-03-08 14:00:00,22.0,22.03,21.99,22.02,14200.0,22.0,22.03,21.99,22.02,14200.0
2006-03-08 14:10:00,22.02,22.02,22.0,22.0,11500.0,22.02,22.02,22.0,22.0,11500.0
2006-03-08 14:20:00,22.0,22.02,21.96,21.97,12500.0,22.0,22.02,21.96,21.97,12500.0
2006-03-08 14:30:00,21.98,22.02,21.96,22.02,13500.0,21.98,22.02,21.96,22.02,13500.0
2006-03-08 14:40:00,22.01,22.05,22.01,22.05,14600.0,22.01,22.05,22.01,22.05,14600.0
2006-03-08 14:50:00,22.05,22.05,22.04,22.04,11300.0,22.05,22.05,22.04,22.04,11300.0
2006-03-08 15:00:00,22.04,22.05,21.97,22.0,13300.0,22.04,22.05,21.97,22.0,13300.0
2006-03-08 15:10:00,22.02,22.05,22.02,22.04,12000.0,22.02,22.05,22.02,22.04,12000.0
2006-03-08 15:20:00,22.05,22.05,22.02,22.02,19100.0,22.05,22.05,22.02,22.02,19100.0
2006-03-08 15:30:00,22.02,22.02,21.99,22.0,41000.0,22.02,22.02,21.99,22.0,41000.0
2006-03-08 15:40:00,22.0,22.1,22.0,22.07,69300.0,22.0,22.1,22.0,22.07,69300.0
2006-03-08 15:50:00,22.06,22.07,21.97,21.99,27300.0,22.06,22.07,21.97,21.99,27300.0
2006-03-09 09:30:00,22.0,22.08,21.9,21.95,10300.0,22.0,22.08,21.9,21.95,10300.0
2006-03-09 09:40:00,21.98,21.98,21.9,21.98,7400.0,21.98,21.98,21.9,21.98,7400.0
2006-03-09 09:50:00,21.99,22.0,21.98,22.0,4900.0,21.99,22.0,21.98,22.0,4900.0
2006-03-09 10:00:00,21.99,21.99,21.97,21.97,9100.0,21.99,21.99,21.97,21.97,9100.0
2006-03-09 10:10:00,21.98,22.0,21.97,22.0,5900.0,21.98,22.0,21.97,22.0,5900.0
2006-03-09 10:20:00,22.0,22.0,21.96,21.97,16000.0,22.0,22.0,21.96,21.97,16000.0
2006-03-09 10:30:00,21.98,22.01,21.98,22.01,6600.0,21.98,22.01,21.98,22.01,6600.0
2006-03-09 10:40:00,22.0,22.01,21.99,22.01,8500.0,22.0,22.01,21.99,22.01,8500.0
2006-03-09 10:50:00,22.0,22.01,22.0,22.0,9300.0,22.0,22.01,22.0,22.0,9300.0
2006-03-09 11:00:00,22.0,22.0,21.97,22.0,6500.0,22.0,22.0,21.97,22.0,6500.0
2006-03-09 11:10:00,22.0,22.01,21.99,21.99,6900.0,22.0,22.01,21.99,21.99,6900.0
2006-03-09 11:20:00,21.99,21.99,21.98,21.99,29800.0,21.99,21.99,21.98,21.99,29800.0
2006-03-09 11:30:00,21.99,22.0,21.99,21.99,7300.0,21.99,22.0,21.99,21.99,7300.0
2006-03-09 11:40:00,21.99,22.0,21.96,21.98,35500.0,21.99,22.0,21.96,21.98,35500.0
2006-03-09 11:50:00,21.98,21.98,21.86,21.86,13300.0,21.98,21.98,21.86,21.86,13300.0
2006-03-09 12:00:00,21.86,21.86,21.74,21.76,15400.0,21.86,21.86,21.74,21.76,15400.0
2006-03-09 12:10:00,21.75,21.76,21.72,21.74,11800.0,21.75,21.76,21.72,21.74,11800.0
2006-03-09 12:20:00,21.74,21.87,21.74,21.86,10600.0,21.74,21.87,21.74,21.86,10600.0
2006-03-09 12:30:00,21.86,21.87,21.83,21.83,9000.0,21.86,21.87,21.83,21.83,9000.0
2006-03-09 12:40:00,21.83,21.84,21.79,21.79,11600.0,21.83,21.84,21.79,21.79,11600.0
2006-03-09 12:50:00,21.8,21.84,21.8,21.84,7500.0,21.8,21.84,21.8,21.84,7500.0
2006-03-09 13:00:00,21.82,21.83,21.75,21.75,14000.0,21.82,21.83,21.75,21.75,14000.0
2006-03-09 13:10:00,21.72,21.72,21.7,21.7,10900.0,21.72,21.72,21.7,21.7,10900.0
2006-03-09 13:20:00,21.7,21.71,21.7,21.71,8400.0,21.7,21.71,21.7,21.71,8400.0
2006-03-09 13:30:00,21.7,21.75,21.7,21.75,10700.0,21.7,21.75,21.7,21.75,10700.0
2006-03-09 13:40:00,21.76,21.79,21.76,21.79,4800.0,21.76,21.79,21.76,21.79,4800.0
2006-03-09 13:50:00,21.79,21.8,21.77,21.77,12700.0,21.79,21.8,21.77,21.77,12700.0
2006-03-09 14:00:00,21.77,21.86,21.77,21.85,11200.0,21.77,21.86,21.77,21.85,11200.0
2006-03-09 14:10:00,21.86,21.88,21.86,21.88,5700.0,21.86,21.88,21.86,21.88,5700.0
2006-03-09 14:20:00,21.87,21.88,21.86,21.87,11800.0,21.87,21.88,21.86,21.87,11800.0
2006-03-09 14:30:00,21.87,21.91,21.87,21.91,10900.0,21.87,21.91,21.87,21.91,10900.0
2006-03-09 14:40:00,21.91,21.91,21.86,21.87,13700.0,21.91,21.91,21.86,21.87,13700.0
2006-03-09 14:50:00,21.88,21.9,21.87,21.87,11800.0,21.88,21.9,21.87,21.87,11800.0
2006-03-09 15:00:00,21.88,21.89,21.85,21.85,15000.0,21.88,21.89,21.85,21.85,15000.0
2006-03-09 15:10:00,21.84,21.86,21.81,21.86,21400.0,21.84,21.86,21.81,21.86,21400.0
2006-03-09 15:20:00,21.86,21.9,21.85,21.89,19000.0,21.86,21.9,21.85,21.89,19000.0
2006-03-09 15:30:00,21.89,21.89,21.87,21.88,56000.0,21.89,21.89,21.87,21.88,56000.0
2006-03-09 15:40:00,21.88,21.91,21.88,21.91,35400.0,21.88,21.91,21.88,21.91,35400.0
2006-03-09 15:50:00,21.9,21.94,21.89,21.89,63300.0,21.9,21.94,21.89,21.89,63300.0
2006-03-10 09:30:00,21.86,21.97,21.86,21.91,14200.0,21.86,21.97,21.86,21.91,14200.0
2006-03-10 09:40:00,21.91,21.94,21.87,21.93,12000.0,21.91,21.94,21.87,21.93,12000.0
2006-03-10 09:50:00,21.92,22.0,21.91,21.95,15500.0,21.92,22.0,21.91,21.95,15500.0
2006-03-10 10:00:00,21.95,21.96,21.9,21.91,10700.0,21.95,21.96,21.9,21.91,10700.0
2006-03-10 10:10:00,21.93,21.97,21.92,21.96,5800.0,21.93,21.97,21.92,21.96,5800.0
2006-03-10 10:20:00,21.99,22.0,21.97,21.99,11800.0,21.99,22.0,21.97,21.99,11800.0
2006-03-10 10:30:00,22.0,22.01,21.99,21.99,9200.0,22.0,22.01,21.99,21.99,9200.0
2006-03-10 10:40:00,21.99,21.99,21.94,21.95,18500.0,21.99,21.99,21.94,21.95,18500.0
2006-03-10 10:50:00,21.96,21.96,21.92,21.92,10300.0,21.96,21.96,21.92,21.92,10300.0
2006-03-10 11:00:00,21.91,21.91,21.87,21.87,9600.0,21.91,21.91,21.87,21.87,9600.0
2006-03-10 11:10:00,21.86,21.86,21.8,21.84,9300.0,21.86,21.86,21.8,21.84,9300.0
2006-03-10 11:20:00,21.83,21.94,21.83,21.94,7700.0,21.83,21.94,21.83,21.94,7700.0
2006-03-10 11:30:00,21.95,21.95,21.92,21.93,7100.0,21.95,21.95,21.92,21.93,7100.0
2006-03-10 11:40:00,21.92,21.92,21.91,21.91,4700.0,21.92,21.92,21.91,21.91,4700.0
2006-03-10 11:50:00,21.92,21.92,21.85,21.86,3400.0,21.92,21.92,21.85,21.86,3400.0
2006-03-10 12:00:00,21.86,21.94,21.86,21.92,6400.0,21.86,21.94,21.86,21.92,6400.0
2006-03-10 12:10:00,21.93,21.93,21.85,21.85,15600.0,21.93,21.93,21.85,21.85,15600.0
2006-03-10 12:20:00,21.84,21.85,21.82,21.82,6300.0,21.84,21.85,21.82,21.82,6300.0
2006-03-10 12:30:00,21.82,21.83,21.8,21.8,10700.0,21.82,21.83,21.8,21.8,10700.0
2006-03-10 12:40:00,21.79,21.81,21.78,21.78,8000.0,21.79,21.81,21.78,21.78,8000.0
2006-03-10 12:50:00,21.79,21.81,21.77,21.8,7700.0,21.79,21.81,21.77,21.8,7700.0
2006-03-10 13:00:00,21.8,21.85,21.8,21.84,10600.0,21.8,21.85,21.8,21.84,10600.0
2006-03-10 13:10:00,21.82,21.85,21.82,21.85,7500.0,21.82,21.85,21.82,21.85,7500.0
2006-03-10 13:20:00,21.85,21.85,21.84,21.85,7600.0,21.85,21.85,21.84,21.85,7600.0
2006-03-10 13:30:00,21.85,21.85,21.8,21.84,11900.0,21.85,21.85,21.8,21.84,11900.0
2006-03-10 13:40:00,21.83,21.83,21.78,21.79,7100.0,21.83,21.83,21.78,21.79,7100.0
2006-03-10 13:50:00,21.8,21.8,21.78,21.8,5600.0,21.8,21.8,21.78,21.8,5600.0
2006-03-10 14:00:00,21.8,21.8,21.77,21.77,12300.0,21.8,21.8,21.77,21.77,12300.0
2006-03-10 14:10:00,21.78,21.84,21.78,21.84,7300.0,21.78,21.84,21.78,21.84,7300.0
2006-03-10 14:20:00,21.84,21.87,21.83,21.84,12500.0,21.84,21.87,21.83,21.84,12500.0
2006-03-10 14:30:00,21.84,21.86,21.83,21.86,7500.0,21.84,21.86,21.83,21.86,7500.0
2006-03-10 14:40:00,21.86,21.87,21.79,21.79,12400.0,21.86,21.87,21.79,21.79,12400.0
2006-03-10 14:50:00,21.8,21.81,21.76,21.8,10500.0,21.8,21.81,21.76,21.8,10500.0
2006-03-10 15:00:00,21.8,21.8,21.76,21.79,8800.0,21.8,21.8,21.76,21.79,8800.0
2006-03-10 15:10:00,21.78,21.79,21.73,21.79,13600.0,21.78,21.79,21.73,21.79,13600.0
2006-03-10 15:20:00,21.78,21.8,21.77,21.8,19800.0,21.78,21.8,21.77,21.8,19800.0
2006-03-10 15:30:00,21.8,21.9,21.8,21.9,28700.0,21.8,21.9,21.8,21.9,28700.0
2006-03-10 15:40:00,21.9,21.9,21.83,21.84,18900.0,21.9,21.9,21.83,21.84,18900.0
2006-03-10 15:50:00,21.84,21.9,21.83,21.9,25100.0,21.84,21.9,21.83,21.9,25100.0
2006-03-13 09:30:00,22.0,22.1,21.94,21.99,37700.0,22.0,22.1,21.94,21.99,37700.0
2006-03-13 09:40:00,22.0,22.03,21.96,21.96,11700.0,22.0,22.03,21.96,21.96,11700.0
2006-03-13 09:50:00,21.99,21.99,21.92,21.93,14000.0,21.99,21.99,21.92,21.93,14000.0
2006-03-13 10:00:00,21.93,22.0,21.93,21.97,11500.0,21.93,22.0,21.93,21.97,11500.0
2006-03-13 10:10:00,21.98,22.02,21.98,22.01,16300.0,21.98,22.02,21.98,22.01,16300.0
2006-03-13 10:20:00,22.02,22.02,22.0,22.0,15400.0,22.02,22.02,22.0,22.0,15400.0
2006-03-13 10:30:00,22.01,22.04,22.0,22.01,11200.0,22.01,22.04,22.0,22.01,11200.0
2006-03-13 10:40:00,22.02,22.02,22.0,22.01,7800.0,22.02,22.02,22.0,22.01,7800.0
2006-03-13 10:50:00,22.01,22.05,22.01,22.04,11900.0,22.01,22.05,22.01,22.04,11900.0
2006-03-13 11:00:00,22.03,22.04,22.03,22.03,6200.0,22.03,22.04,22.03,22.03,6200.0
2006-03-13 11:10:00,22.04,22.04,22.03,22.04,12700.0,22.04,22.04,22.03,22.04,12700.0
2006-03-13 11:20:00,22.05,22.05,22.03,22.03,6100.0,22.05,22.05,22.03,22.03,6100.0
2006-03-13 11:30:00,22.04,22.06,22.03,22.03,26700.0,22.04,22.06,22.03,22.03,26700.0
2006-03-13 11:40:00,22.04,22.04,21.97,21.98,31500.0,22.04,22.04,21.97,21.98,31500.0
2006-03-13 11:50:00,21.98,22.0,21.96,21.96,68300.0,21.98,22.0,21.96,21.96,68300.0
2006-03-13 12:00:00,21.96,21.98,21.96,21.98,6500.0,21.96,21.98,21.96,21.98,6500.0
2006-03-13 12:10:00,21.98,22.0,21.98,22.0,10600.0,21.98,22.0,21.98,22.0,10600.0
2006-03-13 12:20:00,22.0,22.0,21.98,21.98,4200.0,22.0,22.0,21.98,21.98,4200.0
2006-03-13 12:30:00,22.0,22.0,21.98,21.98,3600.0,22.0,22.0,21.98,21.98,3600.0
2006-03-13 12:40:00,21.98,22.0,21.97,22.0,4100.0,21.98,22.0,21.97,22.0,4100.0
2006-03-13 12:50:00,22.0,22.0,21.98,22.0,6700.0,22.0,22.0,21.98,22.0,6700.0
2006-03-13 13:00:00,22.0,22.0,21.98,21.99,9500.0,22.0,22.0,21.98,21.99,9500.0
2006-03-13 13:10:00,21.99,22.0,21.98,21.99,6300.0,21.99,22.0,21.98,21.99,6300.0
2006-03-13 13:20:00,21.99,21.99,21.98,21.99,4300.0,21.99,21.99,21.98,21.99,4300.0
2006-03-13 13:30:00,22.0,22.03,22.0,22.0,6500.0,22.0,22.03,22.0,22.0,6500.0
2006-03-13 13:40:00,22.0,22.0,21.99,21.99,5100.0,22.0,22.0,21.99,21.99,5100.0
2006-03-13 13:50:00,21.98,22.0,21.98,22.0,7800.0,21.98,22.0,21.98,22.0,7800.0
2006-03-13 14:00:00,22.0,22.0,21.98,21.99,5900.0,22.0,22.0,21.98,21.99,5900.0
2006-03-13 14:10:00,21.99,21.99,21.98,21.99,4300.0,21.99,21.99,21.98,21.99,4300.0
2006-03-13 14:20:00,21.99,21.99,21.98,21.99,5000.0,21.99,21.99,21.98,21.99,5000.0
2006-03-13 14:30:00,21.98,21.99,21.98,21.99,4300.0,21.98,21.99,21.98,21.99,4300.0
2006-03-13 14:40:00,21.99,21.99,21.94,21.95,11600.0,21.99,21.99,21.94,21.95,11600.0
2006-03-13 14:50:00,21.94,21.97,21.94,21.97,11800.0,21.94,21.97,21.94,21.97,11800.0
2006-03-13 15:00:00,21.97,21.99,21.96,21.98,9000.0,21.97,21.99,21.96,21.98,9000.0
2006-03-13 15:10:00,21.98,21.99,21.92,21.99,21000.0,21.98,21.99,21.92,21.99,21000.0
2006-03-13 15:20:00,22.0,22.0,21.95,21.98,12100.0,22.0,22.0,21.95,21.98,12100.0
2006-03-13 15:30:00,21.98,21.98,21.96,21.96,15700.0,21.98,21.98,21.96,21.96,15700.0
2006-03-13 15:40:00,21.97,21.97,21.95,21.96,14500.0,21.97,21.97,21.95,21.96,14500.0
2006-03-13 15:50:00,21.97,21.99,21.97,21.98,19500.0,21.97,21.99,21.97,21.98,19500.0
2006-03-14 09:30:00,21.95,22.1,21.95,22.02,24800.0,21.95,22.1,21.95,22.02,24800.0
2006-03-14 09:40:00,22.01,22.1,22.01,22.08,22600.0,22.01,22.1,22.01,22.08,22600.0
2006-03-14 09:50:00,22.08,22.18,22.08,22.17,15300.0,22.08,22.18,22.08,22.17,15300.0
2006-03-14 10:00:00,22.17,22.23,22.14,22.22,25400.0,22.17,22.23,22.14,22.22,25400.0
2006-03-14 10:10:00,22.22,22.23,22.21,22.21,18900.0,22.22,22.23,22.21,22.21,18900.0
2006-03-14 10:20:00,22.22,22.22,22.2,22.21,10900.0,22.22,22.22,22.2,22.21,10900.0
2006-03-14 10:30:00,22.21,22.25,22.21,22.22,20300.0,22.21,22.25,22.21,22.22,20300.0
2006-03-14 10:40:00,22.22,22.23,22.19,22.21,20500.0,22.22,22.23,22.19,22.21,20500.0
2006-03-14 10:50:00,22.2,22.2,22.14,22.15,13000.0,22.2,22.2,22.14,22.15,13000.0
2006-03-14 11:00:00,22.15,22.16,22.14,22.15,13500.0,22.15,22.16,22.14,22.15,13500.0
2006-03-14 11:10:00,22.14,22.15,22.12,22.14,15500.0,22.14,22.15,22.12,22.14,15500.0
2006-03-14 11:20:00,22.14,22.18,22.14,22.15,15000.0,22.14,22.18,22.14,22.15,15000.0
2006-03-14 11:30:00,22.16,22.17,22.14,22.14,17000.0,22.16,22.17,22.14,22.14,17000.0
2006-03-14 11:40:00,22.14,22.15,22.13,22.15,12800.0,22.14,22.15,22.13,22.15,12800.0
2006-03-14 11:50:00,22.15,22.15,22.14,22.14,8900.0,22.15,22.15,22.14,22.14,8900.0
2006-03-14 12:00:00,22.15,22.15,22.14,22.14,12000.0,22.15,22.15,22.14,22.14,12000.0
2006-03-14 12:10:00,22.14,22.15,22.14,22.15,13900.0,22.14,22.15,22.14,22.15,13900.0
2006-03-14 12:20:00,22.14,22.15,22.14,22.14,7400.0,22.14,22.15,22.14,22.14,7400.0
2006-03-14 12:30:00,22.14,22.14,22.07,22.07,10400.0,22.14,22.14,22.07,22.07,10400.0
2006-03-14 12:40:00,22.07,22.1,22.05,22.09,8000.0,22.07,22.1,22.05,22.09,8000.0
2006-03-14 12:50:00,22.1,22.1,22.09,22.1,5400.0,22.1,22.1,22.09,22.1,5400.0
2006-03-14 13:00:00,22.1,22.1,22.09,22.1,7700.0,22.1,22.1,22.09,22.1,7700.0
2006-03-14 13:10:00,22.1,22.15,22.09,22.13,24700.0,22.1,22.15,22.09,22.13,24700.0
2006-03-14 13:20:00,22.12,22.15,22.09,22.09,11300.0,22.12,22.15,22.09,22.09,11300.0
2006-03-14 13:30:00,22.09,22.13,22.09,22.12,6000.0,22.09,22.13,22.09,22.12,6000.0
2006-03-14 13:40:00,22.13,22.13,22.08,22.11,22300.0,22.13,22.13,22.08,22.11,22300.0
2006-03-14 13:50:00,22.11,22.11,22.07,22.07,7700.0,22.11,22.11,22.07,22.07,7700.0
2006-03-14 14:00:00,22.07,22.12,22.07,22.1,6700.0,22.07,22.12,22.07,22.1,6700.0
2006-03-14 14:10:00,22.1,22.13,22.1,22.13,4800.0,22.1,22.13,22.1,22.13,4800.0
2006-03-14 14:20:00,22.13,22.19,22.13,22.19,7600.0,22.13,22.19,22.13,22.19,7600.0
2006-03-14 14:30:00,22.19,22.2,22.19,22.2,5100.0,22.19,22.2,22.19,22.2,5100.0
2006-03-14 14:40:00,22.2,22.2,22.19,22.2,7500.0,22.2,22.2,22.19,22.2,7500.0
2006-03-14 14:50:00,22.19,22.24,22.19,22.23,14200.0,22.19,22.24,22.19,22.23,14200.0
2006-03-14 15:00:00,22.24,22.25,22.24,22.25,14500.0,22.24,22.25,22.24,22.25,14500.0
2006-03-14 15:10:00,22.24,22.29,22.24,22.29,24100.0,22.24,22.29,22.24,22.29,24100.0
2006-03-14 15:20:00,22.28,22.33,22.28,22.28,30200.0,22.28,22.33,22.28,22.28,30200.0
2006-03-14 15:30:00,22.28,22.31,22.26,22.27,24400.0,22.28,22.31,22.26,22.27,24400.0
2006-03-14 15:40:00,22.27,22.28,22.25,22.25,21600.0,22.27,22.28,22.25,22.25,21600.0
2006-03-14 15:50:00,22.26,22.29,22.25,22.29,33400.0,22.26,22.29,22.25,22.29,33400.0
2006-03-15 09:30:00,22.34,22.48,22.32,22.46,56400.0,22.34,22.48,22.32,22.46,56400.0
2006-03-15 09:40:00,22.46,22.49,22.46,22.49,20100.0,22.46,22.49,22.46,22.49,20100.0
2006-03-15 09:50:00,22.48,22.61,22.48,22.61,33900.0,22.48,22.61,22.48,22.61,33900.0
2006-03-15 10:00:00,22.6,22.65,22.6,22.63,78000.0,22.6,22.65,22.6,22.63,78000.0
2006-03-15 10:10:00,22.64,22.66,22.63,22.66,47800.0,22.64,22.66,22.63,22.66,47800.0
2006-03-15 10:20:00,22.66,22.66,22.6,22.62,12800.0,22.66,22.66,22.6,22.62,12800.0
2006-03-15 10:30:00,22.62,22.65,22.62,22.62,103500.0,22.62,22.65,22.62,22.62,103500.0
2006-03-15 10:40:00,22.62,22.63,22.41,22.42,34900.0,22.62,22.63,22.41,22.42,34900.0
2006-03-15 10:50:00,22.41,22.41,22.37,22.4,19400.0,22.41,22.41,22.37,22.4,19400.0
2006-03-15 11:00:00,22.4,22.55,22.4,22.54,17300.0,22.4,22.55,22.4,22.54,17300.0
2006-03-15 11:10:00,22.55,22.65,22.54,22.61,25600.0,22.55,22.65,22.54,22.61,25600.0
2006-03-15 11:20:00,22.63,22.65,22.61,22.65,16500.0,22.63,22.65,22.61,22.65,16500.0
2006-03-15 11:30:00,22.65,22.69,22.64,22.69,17200.0,22.65,22.69,22.64,22.69,17200.0
2006-03-15 11:40:00,22.68,22.69,22.66,22.66,14800.0,22.68,22.69,22.66,22.66,14800.0
2006-03-15 11:50:00,22.65,22.68,22.65,22.67,13400.0,22.65,22.68,22.65,22.67,13400.0
2006-03-15 12:00:00,22.67,22.68,22.66,22.66,16200.0,22.67,22.68,22.66,22.66,16200.0
2006-03-15 12:10:00,22.67,22.76,22.67,22.75,30900.0,22.67,22.76,22.67,22.75,30900.0
2006-03-15 12:20:00,22.75,22.77,22.73,22.73,22000.0,22.75,22.77,22.73,22.73,22000.0
2006-03-15 12:30:00,22.73,22.75,22.73,22.73,21100.0,22.73,22.75,22.73,22.73,21100.0
2006-03-15 12:40:00,22.73,22.75,22.73,22.74,11000.0,22.73,22.75,22.73,22.74,11000.0
2006-03-15 12:50:00,22.74,22.78,22.74,22.77,34100.0,22.74,22.78,22.74,22.77,34100.0
2006-03-15 13:00:00,22.77,22.79,22.77,22.78,41200.0,22.77,22.79,22.77,22.78,41200.0
2006-03-15 13:10:00,22.78,22.79,22.78,22.79,35800.0,22.78,22.79,22.78,22.79,35800.0
2006-03-15 13:20:00,22.78,22.79,22.73,22.76,71300.0,22.78,22.79,22.73,22.76,71300.0
2006-03-15 13:30:00,22.76,22.77,22.76,22.76,46900.0,22.76,22.77,22.76,22.76,46900.0
2006-03-15 13:40:00,22.76,22.77,22.76,22.77,30500.0,22.76,22.77,22.76,22.77,30500.0
2006-03-15 13:50:00,22.78,22.78,22.77,22.77,20800.0,22.78,22.78,22.77,22.77,20800.0
2006-03-15 14:00:00,22.78,22.78,22.77,22.77,34900.0,22.78,22.78,22.77,22.77,34900.0
2006-03-15 14:10:00,22.78,22.83,22.77,22.82,52300.0,22.78,22.83,22.77,22.82,52300.0
2006-03-15 14:20:00,22.82,22.82,22.8,22.8,27200.0,22.82,22.82,22.8,22.8,27200.0
2006-03-15 14:30:00,22.81,22.84,22.76,22.83,97100.0,22.81,22.84,22.76,22.83,97100.0
2006-03-15 14:40:00,22.83,22.87,22.83,22.85,67400.0,22.83,22.87,22.83,22.85,67400.0
2006-03-15 14:50:00,22.86,22.9,22.85,22.85,106800.0,22.86,22.9,22.85,22.85,106800.0
2006-03-15 15:00:00,22.86,22.87,22.83,22.83,45400.0,22.86,22.87,22.83,22.83,45400.0
2006-03-15 15:10:00,22.82,22.87,22.76,22.78,77700.0,22.82,22.87,22.76,22.78,77700.0
2006-03-15 15:20:00,22.77,22.81,22.76,22.81,66800.0,22.77,22.81,22.76,22.81,66800.0
2006-03-15 15:30:00,22.8,22.82,22.78,22.78,57700.0,22.8,22.82,22.78,22.78,57700.0
2006-03-15 15:40:00,22.79,22.79,22.74,22.74,45900.0,22.79,22.79,22.74,22.74,45900.0
2006-03-15 15:50:00,22.74,22.75,22.71,22.72,113600.0,22.74,22.75,22.71,22.72,113600.0
2006-03-16 09:30:00,22.82,22.86,22.58,22.71,44300.0,22.82,22.86,22.58,22.71,44300.0
2006-03-16 09:40:00,22.72,22.72,22.7,22.72,20200.0,22.72,22.72,22.7,22.72,20200.0
2006-03-16 09:50:00,22.71,22.71,22.59,22.61,34200.0,22.71,22.71,22.59,22.61,34200.0
2006-03-16 10:00:00,22.61,22.72,22.59,22.7,19200.0,22.61,22.72,22.59,22.7,19200.0
2006-03-16 10:10:00,22.7,22.71,22.68,22.69,18000.0,22.7,22.71,22.68,22.69,18000.0
2006-03-16 10:20:00,22.69,22.69,22.59,22.59,14000.0,22.69,22.69,22.59,22.59,14000.0
2006-03-16 10:30:00,22.59,22.6,22.53,22.54,20600.0,22.59,22.6,22.53,22.54,20600.0
2006-03-16 10:40:00,22.53,22.57,22.5,22.54,21100.0,22.53,22.57,22.5,22.54,21100.0
2006-03-16 10:50:00,22.54,22.55,22.52,22.55,12900.0,22.54,22.55,22.52,22.55,12900.0
2006-03-16 11:00:00,22.55,22.55,22.5,22.5,10000.0,22.55,22.55,22.5,22.5,10000.0
2006-03-16 11:10:00,22.5,22.52,22.49,22.51,16600.0,22.5,22.52,22.49,22.51,16600.0
2006-03-16 11:20:00,22.5,22.51,22.49,22.5,9300.0,22.5,22.51,22.49,22.5,9300.0
2006-03-16 11:30:00,22.49,22.53,22.49,22.52,10900.0,22.49,22.53,22.49,22.52,10900.0
2006-03-16 11:40:00,22.52,22.58,22.51,22.58,17500.0,22.52,22.58,22.51,22.58,17500.0
2006-03-16 11:50:00,22.57,22.58,22.56,22.57,13300.0,22.57,22.58,22.56,22.57,13300.0
2006-03-16 12:00:00,22.57,22.58,22.56,22.57,11100.0,22.57,22.58,22.56,22.57,11100.0
2006-03-16 12:10:00,22.58,22.61,22.57,22.59,15100.0,22.58,22.61,22.57,22.59,15100.0
2006-03-16 12:20:00,22.59,22.61,22.53,22.56,23800.0,22.59,22.61,22.53,22.56,23800.0
2006-03-16 12:30:00,22.57,22.57,22.56,22.57,6500.0,22.57,22.57,22.56,22.57,6500.0
2006-03-16 12:40:00,22.57,22.67,22.56,22.67,20400.0,22.57,22.67,22.56,22.67,20400.0
2006-03-16 12:50:00,22.68,22.71,22.67,22.7,20700.0,22.68,22.71,22.67,22.7,20700.0
2006-03-16 13:00:00,22.7,22.7,22.66,22.66,10900.0,22.7,22.7,22.66,22.66,10900.0
2006-03-16 13:10:00,22.66,22.66,22.57,22.57,12200.0,22.66,22.66,22.57,22.57,12200.0
2006-03-16 13:20:00,22.57,22.6,22.55,22.56,12800.0,22.57,22.6,22.55,22.56,12800.0
2006-03-16 13:30:00,22.57,22.57,22.56,22.57,3100.0,22.57,22.57,22.56,22.57,3100.0
2006-03-16 13:40:00,22.57,22.57,22.5,22.51,9400.0,22.57,22.57,22.5,22.51,9400.0
2006-03-16 13:50:00,22.5,22.5,22.43,22.43,14400.0,22.5,22.5,22.43,22.43,14400.0
2006-03-16 14:00:00,22.43,22.44,22.43,22.43,8400.0,22.43,22.44,22.43,22.43,8400.0
2006-03-16 14:10:00,22.43,22.43,22.42,22.43,13900.0,22.43,22.43,22.42,22.43,13900.0
2006-03-16 14:20:00,22.42,22.42,22.41,22.41,9500.0,22.42,22.42,22.41,22.41,9500.0
2006-03-16 14:30:00,22.41,22.42,22.4,22.41,7400.0,22.41,22.42,22.4,22.41,7400.0
2006-03-16 14:40:00,22.41,22.41,22.35,22.36,11800.0,22.41,22.41,22.35,22.36,11800.0
2006-03-16 14:50:00,22.36,22.36,22.33,22.33,26900.0,22.36,22.36,22.33,22.33,26900.0
2006-03-16 15:00:00,22.34,22.37,22.33,22.36,31300.0,22.34,22.37,22.33,22.36,31300.0
2006-03-16 15:10:00,22.37,22.37,22.32,22.32,31400.0,22.37,22.37,22.32,22.32,31400.0
2006-03-16 15:20:00,22.32,22.33,22.28,22.28,29800.0,22.32,22.33,22.28,22.28,29800.0
2006-03-16 15:30:00,22.28,22.3,22.28,22.29,44300.0,22.28,22.3,22.28,22.29,44300.0
2006-03-16 15:40:00,22.3,22.3,22.2,22.24,65100.0,22.3,22.3,22.2,22.24,65100.0
2006-03-16 15:50:00,22.24,22.25,22.23,22.23,86200.0,22.24,22.25,22.23,22.23,86200.0
2006-03-17 09:30:00,22.3,22.45,22.04,22.18,486200.0,22.3,22.45,22.04,22.18,486200.0
2006-03-17 09:40:00,22.17,22.24,22.14,22.16,5300.0,22.17,22.24,22.14,22.16,5300.0
2006-03-17 09:50:00,22.16,22.24,22.12,22.16,18100.0,22.16,22.24,22.12,22.16,18100.0
2006-03-17 10:00:00,22.17,22.26,22.17,22.25,51300.0,22.17,22.26,22.17,22.25,51300.0
2006-03-17 10:10:00,22.25,22.31,22.18,22.29,35900.0,22.25,22.31,22.18,22.29,35900.0
2006-03-17 10:20:00,22.31,22.36,22.27,22.3,12900.0,22.31,22.36,22.27,22.3,12900.0
2006-03-17 10:30:00,22.28,22.32,22.23,22.29,13900.0,22.28,22.32,22.23,22.29,13900.0
2006-03-17 10:40:00,22.29,22.31,22.24,22.24,7800.0,22.29,22.31,22.24,22.24,7800.0
2006-03-17 10:50:00,22.23,22.3,22.23,22.27,10100.0,22.23,22.3,22.23,22.27,10100.0
2006-03-17 11:00:00,22.3,22.3,22.25,22.26,12500.0,22.3,22.3,22.25,22.26,12500.0
2006-03-17 11:10:00,22.26,22.27,22.22,22.22,8800.0,22.26,22.27,22.22,22.22,8800.0
2006-03-17 11:20:00,22.22,22.22,22.2,22.22,11500.0,22.22,22.22,22.2,22.22,11500.0
2006-03-17 11:30:00,22.21,22.27,22.19,22.26,11700.0,22.21,22.27,22.19,22.26,11700.0
2006-03-17 11:40:00,22.26,22.3,22.26,22.29,10600.0,22.26,22.3,22.26,22.29,10600.0
2006-03-17 11:50:00,22.29,22.3,22.29,22.29,6200.0,22.29,22.3,22.29,22.29,6200.0
2006-03-17 12:00:00,22.3,22.34,22.27,22.28,16700.0,22.3,22.34,22.27,22.28,16700.0
2006-03-17 12:10:00,22.28,22.34,22.27,22.27,13700.0,22.28,22.34,22.27,22.27,13700.0
2006-03-17 12:20:00,22.25,22.29,22.25,22.26,9800.0,22.25,22.29,22.25,22.26,9800.0
2006-03-17 12:30:00,22.26,22.29,22.26,22.26,7900.0,22.26,22.29,22.26,22.26,7900.0
2006-03-17 12:40:00,22.26,22.3,22.21,22.23,12700.0,22.26,22.3,22.21,22.23,12700.0
2006-03-17 12:50:00,22.22,22.24,22.21,22.24,5500.0,22.22,22.24,22.21,22.24,5500.0
2006-03-17 13:00:00,22.24,22.24,22.23,22.23,5600.0,22.24,22.24,22.23,22.23,5600.0
2006-03-17 13:10:00,22.23,22.24,22.23,22.23,4200.0,22.23,22.24,22.23,22.23,4200.0
2006-03-17 13:20:00,22.24,22.24,22.18,22.19,14300.0,22.24,22.24,22.18,22.19,14300.0
2006-03-17 13:30:00,22.19,22.19,22.11,22.12,16600.0,22.19,22.19,22.11,22.12,16600.0
2006-03-17 13:40:00,22.12,22.14,22.12,22.12,13600.0,22.12,22.14,22.12,22.12,13600.0
2006-03-17 13:50:00,22.13,22.13,22.12,22.13,6300.0,22.13,22.13,22.12,22.13,6300.0
2006-03-17 14:00:00,22.12,22.12,22.09,22.11,26000.0,22.12,22.12,22.09,22.11,26000.0
2006-03-17 14:10:00,22.11,22.11,22.09,22.1,16100.0,22.11,22.11,22.09,22.1,16100.0
2006-03-17 14:20:00,22.1,22.12,22.02,22.04,28900.0,22.1,22.12,22.02,22.04,28900.0
2006-03-17 14:30:00,22.04,22.05,22.03,22.05,13400.0,22.04,22.05,22.03,22.05,13400.0
2006-03-17 14:40:00,22.04,22.11,22.03,22.08,20900.0,22.04,22.11,22.03,22.08,20900.0
2006-03-17 14:50:00,22.07,22.07,22.01,22.04,10400.0,22.07,22.07,22.01,22.04,10400.0
2006-03-17 15:00:00,22.03,22.06,22.03,22.05,9600.0,22.03,22.06,22.03,22.05,9600.0
2006-03-17 15:10:00,22.05,22.05,22.03,22.03,13700.0,22.05,22.05,22.03,22.03,13700.0
2006-03-17 15:20:00,22.03,22.07,22.02,22.07,17400.0,22.03,22.07,22.02,22.07,17400.0
2006-03-17 15:30:00,22.06,22.11,22.06,22.09,20900.0,22.06,22.11,22.06,22.09,20900.0
2006-03-17 15:40:00,22.09,22.12,22.09,22.1,46300.0,22.09,22.12,22.09,22.1,46300.0
2006-03-17 15:50:00,22.1,22.14,22.09,22.1,64900.0,22.1,22.14,22.09,22.1,64900.0
2006-03-20 09:30:00,22.11,22.5,22.04,22.44,61200.0,22.11,22.5,22.04,22.44,61200.0
2006-03-20 09:40:00,22.45,22.45,22.38,22.38,28500.0,22.45,22.45,22.38,22.38,28500.0
2006-03-20 09:50:00,22.37,22.37,22.29,22.29,16600.0,22.37,22.37,22.29,22.29,16600.0
2006-03-20 10:00:00,22.29,22.3,22.28,22.28,6000.0,22.29,22.3,22.28,22.28,6000.0
2006-03-20 10:10:00,22.29,22.29,22.27,22.29,12900.0,22.29,22.29,22.27,22.29,12900.0
2006-03-20 10:20:00,22.29,22.32,22.28,22.29,17800.0,22.29,22.32,22.28,22.29,17800.0
2006-03-20 10:30:00,22.3,22.3,22.26,22.27,9200.0,22.3,22.3,22.26,22.27,9200.0
2006-03-20 10:40:00,22.27,22.27,22.26,22.26,11600.0,22.27,22.27,22.26,22.26,11600.0
2006-03-20 10:50:00,22.26,22.27,22.25,22.26,19500.0,22.26,22.27,22.25,22.26,19500.0
2006-03-20 11:00:00,22.27,22.27,22.25,22.25,15200.0,22.27,22.27,22.25,22.25,15200.0
2006-03-20 11:10:00,22.26,22.27,22.16,22.16,46500.0,22.26,22.27,22.16,22.16,46500.0
2006-03-20 11:20:00,22.15,22.16,22.09,22.1,15800.0,22.15,22.16,22.09,22.1,15800.0
2006-03-20 11:30:00,22.11,22.16,22.08,22.16,12700.0,22.11,22.16,22.08,22.16,12700.0
2006-03-20 11:40:00,22.15,22.16,22.14,22.16,6200.0,22.15,22.16,22.14,22.16,6200.0
2006-03-20 11:50:00,22.16,22.16,22.12,22.15,18900.0,22.16,22.16,22.12,22.15,18900.0
2006-03-20 12:00:00,22.16,22.22,22.16,22.17,10600.0,22.16,22.22,22.16,22.17,10600.0
2006-03-20 12:10:00,22.18,22.19,22.16,22.18,7900.0,22.18,22.19,22.16,22.18,7900.0
2006-03-20 12:20:00,22.19,22.19,22.18,22.18,4500.0,22.19,22.19,22.18,22.18,4500.0
2006-03-20 12:30:00,22.19,22.21,22.18,22.21,6700.0,22.19,22.21,22.18,22.21,6700.0
2006-03-20 12:40:00,22.21,22.22,22.2,22.2,12800.0,22.21,22.22,22.2,22.2,12800.0
2006-03-20 12:50:00,22.21,22.21,22.2,22.2,7500.0,22.21,22.21,22.2,22.2,7500.0
2006-03-20 13:00:00,22.21,22.22,22.19,22.21,9800.0,22.21,22.22,22.19,22.21,9800.0
2006-03-20 13:10:00,22.22,22.25,22.21,22.23,14300.0,22.22,22.25,22.21,22.23,14300.0
2006-03-20 13:20:00,22.22,22.23,22.21,22.21,4200.0,22.22,22.23,22.21,22.21,4200.0
2006-03-20 13:30:00,22.21,22.22,22.19,22.19,8400.0,22.21,22.22,22.19,22.19,8400.0
2006-03-20 13:40:00,22.19,22.19,22.17,22.18,7800.0,22.19,22.19,22.17,22.18,7800.0
2006-03-20 13:50:00,22.18,22.23,22.17,22.23,11500.0,22.18,22.23,22.17,22.23,11500.0
2006-03-20 14:00:00,22.23,22.25,22.23,22.25,9900.0,22.23,22.25,22.23,22.25,9900.0
2006-03-20 14:10:00,22.26,22.27,22.23,22.27,16100.0,22.26,22.27,22.23,22.27,16100.0
2006-03-20 14:20:00,22.26,22.27,22.26,22.26,7800.0,22.26,22.27,22.26,22.26,7800.0
2006-03-20 14:30:00,22.27,22.27,22.21,22.21,21200.0,22.27,22.27,22.21,22.21,21200.0
2006-03-20 14:40:00,22.22,22.22,22.17,22.19,13400.0,22.22,22.22,22.17,22.19,13400.0
2006-03-20 14:50:00,22.18,22.2,22.18,22.19,11000.0,22.18,22.2,22.18,22.19,11000.0
2006-03-20 15:00:00,22.2,22.26,22.19,22.26,15300.0,22.2,22.26,22.19,22.26,15300.0
2006-03-20 15:10:00,22.26,22.26,22.24,22.25,21800.0,22.26,22.26,22.24,22.25,21800.0
2006-03-20 15:20:00,22.25,22.25,22.22,22.24,25700.0,22.25,22.25,22.22,22.24,25700.0
2006-03-20 15:30:00,22.24,22.28,22.23,22.26,19700.0,22.24,22.28,22.23,22.26,19700.0
2006-03-20 15:40:00,22.26,22.27,22.25,22.25,29800.0,22.26,22.27,22.25,22.25,29800.0
2006-03-20 15:50:00,22.26,22.26,22.2,22.24,46600.0,22.26,22.26,22.2,22.24,46600.0
2006-03-21 09:30:00,22.17,22.31,22.09,22.13,36400.0,22.17,22.31,22.09,22.13,36400.0
2006-03-21 09:40:00,22.12,22.19,22.09,22.17,19400.0,22.12,22.19,22.09,22.17,19400.0
2006-03-21 09:50:00,22.18,22.18,22.08,22.09,12500.0,22.18,22.18,22.08,22.09,12500.0
2006-03-21 10:00:00,22.09,22.11,22.09,22.1,8100.0,22.09,22.11,22.09,22.1,8100.0
2006-03-21 10:10:00,22.1,22.11,22.0,22.04,11500.0,22.1,22.11,22.0,22.04,11500.0
2006-03-21 10:20:00,22.03,22.04,22.02,22.03,7900.0,22.03,22.04,22.02,22.03,7900.0
2006-03-21 10:30:00,22.04,22.08,22.04,22.08,8100.0,22.04,22.08,22.04,22.08,8100.0
2006-03-21 10:40:00,22.09,22.13,22.09,22.09,6300.0,22.09,22.13,22.09,22.09,6300.0
2006-03-21 10:50:00,22.09,22.1,22.01,22.03,8200.0,22.09,22.1,22.01,22.03,8200.0
2006-03-21 11:00:00,22.05,22.1,22.03,22.1,16100.0,22.05,22.1,22.03,22.1,16100.0
2006-03-21 11:10:00,22.1,22.1,22.04,22.08,6100.0,22.1,22.1,22.04,22.08,6100.0
2006-03-21 11:20:00,22.07,22.11,22.05,22.1,12800.0,22.07,22.11,22.05,22.1,12800.0
2006-03-21 11:30:00,22.1,22.2,22.1,22.2,10200.0,22.1,22.2,22.1,22.2,10200.0
2006-03-21 11:40:00,22.2,22.35,22.07,22.34,114300.0,22.2,22.35,22.07,22.34,114300.0
2006-03-21 11:50:00,22.34,22.36,22.33,22.35,8800.0,22.34,22.36,22.33,22.35,8800.0
2006-03-21 12:00:00,22.35,22.42,22.34,22.42,27100.0,22.35,22.42,22.34,22.42,27100.0
2006-03-21 12:10:00,22.41,22.47,22.4,22.46,16900.0,22.41,22.47,22.4,22.46,16900.0
2006-03-21 12:20:00,22.47,22.62,22.45,22.53,71200.0,22.47,22.62,22.45,22.53,71200.0
2006-03-21 12:30:00,22.53,22.58,22.53,22.58,23500.0,22.53,22.58,22.53,22.58,23500.0
2006-03-21 12:40:00,22.58,22.59,22.57,22.58,18300.0,22.58,22.59,22.57,22.58,18300.0
2006-03-21 12:50:00,22.58,22.58,22.49,22.49,16800.0,22.58,22.58,22.49,22.49,16800.0
2006-03-21 13:00:00,22.49,22.49,22.38,22.38,12500.0,22.49,22.49,22.38,22.38,12500.0
2006-03-21 13:10:00,22.36,22.36,22.33,22.33,6800.0,22.36,22.36,22.33,22.33,6800.0
2006-03-21 13:20:00,22.34,22.34,22.28,22.29,12200.0,22.34,22.34,22.28,22.29,12200.0
2006-03-21 13:30:00,22.27,22.29,22.22,22.24,11600.0,22.27,22.29,22.22,22.24,11600.0
2006-03-21 13:40:00,22.23,22.27,22.21,22.21,9100.0,22.23,22.27,22.21,22.21,9100.0
2006-03-21 13:50:00,22.21,22.21,22.18,22.2,7600.0,22.21,22.21,22.18,22.2,7600.0
2006-03-21 14:00:00,22.2,22.24,22.2,22.2,7000.0,22.2,22.24,22.2,22.2,7000.0
2006-03-21 14:10:00,22.2,22.2,22.15,22.15,10300.0,22.2,22.2,22.15,22.15,10300.0
2006-03-21 14:20:00,22.16,22.16,22.11,22.11,13600.0,22.16,22.16,22.11,22.11,13600.0
2006-03-21 14:30:00,22.11,22.11,22.06,22.07,14100.0,22.11,22.11,22.06,22.07,14100.0
2006-03-21 14:40:00,22.07,22.09,22.05,22.07,33500.0,22.07,22.09,22.05,22.07,33500.0
2006-03-21 14:50:00,22.05,22.07,22.03,22.06,42800.0,22.05,22.07,22.03,22.06,42800.0
2006-03-21 15:00:00,22.06,22.13,22.04,22.06,64900.0,22.06,22.13,22.04,22.06,64900.0
2006-03-21 15:10:00,22.05,22.14,22.05,22.06,64300.0,22.05,22.14,22.05,22.06,64300.0
2006-03-21 15:20:00,22.06,22.14,22.05,22.08,58600.0,22.06,22.14,22.05,22.08,58600.0
2006-03-21 15:30:00,22.07,22.14,22.04,22.07,72800.0,22.07,22.14,22.04,22.07,72800.0
2006-03-21 15:40:00,22.08,22.08,22.0,22.0,21300.0,22.08,22.08,22.0,22.0,21300.0
2006-03-21 15:50:00,22.01,22.05,21.05,21.98,146200.0,22.01,22.05,21.05,21.98,146200.0
2006-03-22 09:30:00,22.0,22.02,21.86,22.0,40700.0,22.0,22.02,21.86,22.0,40700.0
2006-03-22 09:40:00,22.0,22.03,21.93,21.93,7700.0,22.0,22.03,21.93,21.93,7700.0
2006-03-22 09:50:00,21.93,21.93,21.88,21.89,10900.0,21.93,21.93,21.88,21.89,10900.0
2006-03-22 10:00:00,21.9,21.95,21.9,21.94,5600.0,21.9,21.95,21.9,21.94,5600.0
2006-03-22 10:10:00,21.94,21.97,21.93,21.97,9400.0,21.94,21.97,21.93,21.97,9400.0
2006-03-22 10:20:00,21.98,21.98,21.87,21.87,57700.0,21.98,21.98,21.87,21.87,57700.0
2006-03-22 10:30:00,21.87,21.88,21.79,21.81,7400.0,21.87,21.88,21.79,21.81,7400.0
2006-03-22 10:40:00,21.81,21.86,21.8,21.85,11000.0,21.81,21.86,21.8,21.85,11000.0
2006-03-22 10:50:00,21.85,21.85,21.79,21.8,8600.0,21.85,21.85,21.79,21.8,8600.0
2006-03-22 11:00:00,21.79,21.82,21.77,21.79,11200.0,21.79,21.82,21.77,21.79,11200.0
2006-03-22 11:10:00,21.79,21.81,21.78,21.81,3600.0,21.79,21.81,21.78,21.81,3600.0
2006-03-22 11:20:00,21.82,21.84,21.77,21.79,5000.0,21.82,21.84,21.77,21.79,5000.0
2006-03-22 11:30:00,21.79,21.82,21.77,21.82,5000.0,21.79,21.82,21.77,21.82,5000.0
2006-03-22 11:40:00,21.82,21.92,21.81,21.87,11500.0,21.82,21.92,21.81,21.87,11500.0
2006-03-22 11:50:00,21.89,21.89,21.86,21.86,5400.0,21.89,21.89,21.86,21.86,5400.0
2006-03-22 12:00:00,21.87,21.97,21.87,21.95,13800.0,21.87,21.97,21.87,21.95,13800.0
2006-03-22 12:10:00,21.95,21.95,21.94,21.94,5000.0,21.95,21.95,21.94,21.94,5000.0
2006-03-22 12:20:00,21.94,21.94,21.89,21.92,5000.0,21.94,21.94,21.89,21.92,5000.0
2006-03-22 12:30:00,21.91,21.92,21.91,21.92,1300.0,21.91,21.92,21.91,21.92,1300.0
2006-03-22 12:40:00,21.92,21.92,21.88,21.88,3600.0,21.92,21.92,21.88,21.88,3600.0
2006-03-22 12:50:00,21.89,21.89,21.88,21.89,1800.0,21.89,21.89,21.88,21.89,1800.0
2006-03-22 13:00:00,21.88,21.89,21.87,21.88,12400.0,21.88,21.89,21.87,21.88,12400.0
2006-03-22 13:10:00,21.88,21.88,21.86,21.86,9400.0,21.88,21.88,21.86,21.86,9400.0
2006-03-22 13:20:00,21.86,21.86,21.8,21.8,8500.0,21.86,21.86,21.8,21.8,8500.0
2006-03-22 13:30:00,21.81,21.84,21.8,21.84,11700.0,21.81,21.84,21.8,21.84,11700.0
2006-03-22 13:40:00,21.84,21.86,21.83,21.85,9300.0,21.84,21.86,21.83,21.85,9300.0
2006-03-22 13:50:00,21.86,21.88,21.84,21.88,16900.0,21.86,21.88,21.84,21.88,16900.0
2006-03-22 14:00:00,21.88,21.9,21.79,21.88,24800.0,21.88,21.9,21.79,21.88,24800.0
2006-03-22 14:10:00,21.86,21.86,21.8,21.82,11000.0,21.86,21.86,21.8,21.82,11000.0
2006-03-22 14:20:00,21.82,21.82,21.77,21.77,6700.0,21.82,21.82,21.77,21.77,6700.0
2006-03-22 14:30:00,21.77,21.78,21.73,21.73,17800.0,21.77,21.78,21.73,21.73,17800.0
2006-03-22 14:40:00,21.73,21.75,21.71,21.71,8700.0,21.73,21.75,21.71,21.71,8700.0
2006-03-22 14:50:00,21.72,21.74,21.7,21.72,18700.0,21.72,21.74,21.7,21.72,18700.0
2006-03-22 15:00:00,21.72,21.73,21.7,21.71,17600.0,21.72,21.73,21.7,21.71,17600.0
2006-03-22 15:10:00,21.71,21.71,21.7,21.71,7100.0,21.71,21.71,21.7,21.71,7100.0
2006-03-22 15:20:00,21.71,21.74,21.7,21.73,13000.0,21.71,21.74,21.7,21.73,13000.0
2006-03-22 15:30:00,21.74,21.87,21.73,21.86,31100.0,21.74,21.87,21.73,21.86,31100.0
2006-03-22 15:40:00,21.86,21.91,21.84,21.89,14200.0,21.86,21.91,21.84,21.89,14200.0
2006-03-22 15:50:00,21.89,21.91,21.87,21.89,38300.0,21.89,21.91,21.87,21.89,38300.0
2006-03-23 09:30:00,21.81,21.9,21.77,21.78,56700.0,21.81,21.9,21.77,21.78,56700.0
2006-03-23 09:40:00,21.78,21.85,21.68,21.68,39700.0,21.78,21.85,21.68,21.68,39700.0
2006-03-23 09:50:00,21.68,21.68,21.64,21.67,17800.0,21.68,21.68,21.64,21.67,17800.0
2006-03-23 10:00:00,21.66,21.68,21.63,21.64,23800.0,21.66,21.68,21.63,21.64,23800.0
2006-03-23 10:10:00,21.64,21.64,21.59,21.59,19200.0,21.64,21.64,21.59,21.59,19200.0
2006-03-23 10:20:00,21.59,21.59,21.43,21.47,39400.0,21.59,21.59,21.43,21.47,39400.0
2006-03-23 10:30:00,21.46,21.46,21.36,21.4,25700.0,21.46,21.46,21.36,21.4,25700.0
2006-03-23 10:40:00,21.41,21.41,21.34,21.36,41500.0,21.41,21.41,21.34,21.36,41500.0
2006-03-23 10:50:00,21.36,21.39,21.33,21.36,43300.0,21.36,21.39,21.33,21.36,43300.0
2006-03-23 11:00:00,21.39,21.4,21.33,21.38,30200.0,21.39,21.4,21.33,21.38,30200.0
2006-03-23 11:10:00,21.37,21.41,21.37,21.38,26100.0,21.37,21.41,21.37,21.38,26100.0
2006-03-23 11:20:00,21.39,21.39,21.36,21.37,34100.0,21.39,21.39,21.36,21.37,34100.0
2006-03-23 11:30:00,21.37,21.38,21.35,21.36,25900.0,21.37,21.38,21.35,21.36,25900.0
2006-03-23 11:40:00,21.37,21.42,21.36,21.37,58400.0,21.37,21.42,21.36,21.37,58400.0
2006-03-23 11:50:00,21.37,21.39,21.35,21.38,19500.0,21.37,21.39,21.35,21.38,19500.0
2006-03-23 12:00:00,21.38,21.41,21.36,21.41,27700.0,21.38,21.41,21.36,21.41,27700.0
2006-03-23 12:10:00,21.41,21.44,21.4,21.41,11000.0,21.41,21.44,21.4,21.41,11000.0
2006-03-23 12:20:00,21.39,21.43,21.39,21.43,36300.0,21.39,21.43,21.39,21.43,36300.0
2006-03-23 12:30:00,21.43,21.47,21.43,21.46,117000.0,21.43,21.47,21.43,21.46,117000.0
2006-03-23 12:40:00,21.47,21.5,21.45,21.48,36000.0,21.47,21.5,21.45,21.48,36000.0
2006-03-23 12:50:00,21.47,21.49,21.4,21.45,34300.0,21.47,21.49,21.4,21.45,34300.0
2006-03-23 13:00:00,21.43,21.46,21.43,21.46,9800.0,21.43,21.46,21.43,21.46,9800.0
2006-03-23 13:10:00,21.46,21.46,21.41,21.42,11500.0,21.46,21.46,21.41,21.42,11500.0
2006-03-23 13:20:00,21.42,21.5,21.41,21.49,36300.0,21.42,21.5,21.41,21.49,36300.0
2006-03-23 13:30:00,21.49,21.5,21.48,21.5,8500.0,21.49,21.5,21.48,21.5,8500.0
2006-03-23 13:40:00,21.49,21.5,21.48,21.49,13600.0,21.49,21.5,21.48,21.49,13600.0
2006-03-23 13:50:00,21.5,21.5,21.49,21.5,5800.0,21.5,21.5,21.49,21.5,5800.0
2006-03-23 14:00:00,21.5,21.5,21.48,21.49,11300.0,21.5,21.5,21.48,21.49,11300.0
2006-03-23 14:10:00,21.48,21.5,21.46,21.47,9700.0,21.48,21.5,21.46,21.47,9700.0
2006-03-23 14:20:00,21.47,21.52,21.47,21.5,13100.0,21.47,21.52,21.47,21.5,13100.0
2006-03-23 14:30:00,21.5,21.5,21.47,21.5,10500.0,21.5,21.5,21.47,21.5,10500.0
2006-03-23 14:40:00,21.5,21.5,21.44,21.5,80400.0,21.5,21.5,21.44,21.5,80400.0
2006-03-23 14:50:00,21.5,21.5,21.49,21.5,12800.0,21.5,21.5,21.49,21.5,12800.0
2006-03-23 15:00:00,21.49,21.51,21.49,21.49,19900.0,21.49,21.51,21.49,21.49,19900.0
2006-03-23 15:10:00,21.49,21.52,21.48,21.49,15100.0,21.49,21.52,21.48,21.49,15100.0
2006-03-23 15:20:00,21.5,21.52,21.5,21.52,12800.0,21.5,21.52,21.5,21.52,12800.0
2006-03-23 15:30:00,21.52,21.52,21.49,21.52,41100.0,21.52,21.52,21.49,21.52,41100.0
2006-03-23 15:40:00,21.52,21.53,21.49,21.51,34500.0,21.52,21.53,21.49,21.51,34500.0
2006-03-23 15:50:00,21.5,21.52,21.43,21.45,117000.0,21.5,21.52,21.43,21.45,117000.0
2006-03-24 09:30:00,21.47,21.55,21.45,21.53,37500.0,21.47,21.55,21.45,21.53,37500.0
2006-03-24 09:40:00,21.54,21.58,21.51,21.53,64300.0,21.54,21.58,21.51,21.53,64300.0
2006-03-24 09:50:00,21.54,21.57,21.51,21.55,6600.0,21.54,21.57,21.51,21.55,6600.0
2006-03-24 10:00:00,21.56,21.57,21.53,21.57,20000.0,21.56,21.57,21.53,21.57,20000.0
2006-03-24 10:10:00,21.56,21.58,21.53,21.55,13100.0,21.56,21.58,21.53,21.55,13100.0
2006-03-24 10:20:00,21.54,21.55,21.5,21.52,9400.0,21.54,21.55,21.5,21.52,9400.0
2006-03-24 10:30:00,21.52,21.52,21.49,21.49,15000.0,21.52,21.52,21.49,21.49,15000.0
2006-03-24 10:40:00,21.49,21.52,21.46,21.52,11000.0,21.49,21.52,21.46,21.52,11000.0
2006-03-24 10:50:00,21.51,21.51,21.5,21.5,4200.0,21.51,21.51,21.5,21.5,4200.0
2006-03-24 11:00:00,21.5,21.51,21.49,21.51,14200.0,21.5,21.51,21.49,21.51,14200.0
2006-03-24 11:10:00,21.51,21.51,21.45,21.47,30800.0,21.51,21.51,21.45,21.47,30800.0
2006-03-24 11:20:00,21.46,21.47,21.38,21.39,22300.0,21.46,21.47,21.38,21.39,22300.0
2006-03-24 11:30:00,21.39,21.39,21.38,21.39,41400.0,21.39,21.39,21.38,21.39,41400.0
2006-03-24 11:40:00,21.38,21.39,21.38,21.39,6600.0,21.38,21.39,21.38,21.39,6600.0
2006-03-24 11:50:00,21.39,21.39,21.38,21.38,8000.0,21.39,21.39,21.38,21.38,8000.0
2006-03-24 12:00:00,21.39,21.39,21.36,21.36,21900.0,21.39,21.39,21.36,21.36,21900.0
2006-03-24 12:10:00,21.38,21.38,21.37,21.38,7100.0,21.38,21.38,21.37,21.38,7100.0
2006-03-24 12:20:00,21.37,21.43,21.37,21.43,7200.0,21.37,21.43,21.37,21.43,7200.0
2006-03-24 12:30:00,21.44,21.48,21.43,21.44,13200.0,21.44,21.48,21.43,21.44,13200.0
2006-03-24 12:40:00,21.44,21.44,21.41,21.41,13700.0,21.44,21.44,21.41,21.41,13700.0
2006-03-24 12:50:00,21.41,21.41,21.37,21.37,5400.0,21.41,21.41,21.37,21.37,5400.0
2006-03-24 13:00:00,21.37,21.4,21.35,21.4,43400.0,21.37,21.4,21.35,21.4,43400.0
2006-03-24 13:10:00,21.39,21.39,21.35,21.37,44500.0,21.39,21.39,21.35,21.37,44500.0
2006-03-24 13:20:00,21.36,21.36,21.33,21.34,4300.0,21.36,21.36,21.33,21.34,4300.0
2006-03-24 13:30:00,21.34,21.34,21.31,21.34,23000.0,21.34,21.34,21.31,21.34,23000.0
2006-03-24 13:40:00,21.34,21.36,21.33,21.36,6100.0,21.34,21.36,21.33,21.36,6100.0
2006-03-24 13:50:00,21.35,21.38,21.34,21.38,6600.0,21.35,21.38,21.34,21.38,6600.0
2006-03-24 14:00:00,21.37,21.38,21.37,21.37,8500.0,21.37,21.38,21.37,21.37,8500.0
2006-03-24 14:10:00,21.37,21.43,21.37,21.42,13800.0,21.37,21.43,21.37,21.42,13800.0
2006-03-24 14:20:00,21.42,21.43,21.34,21.37,37700.0,21.42,21.43,21.34,21.37,37700.0
2006-03-24 14:30:00,21.38,21.42,21.37,21.42,21000.0,21.38,21.42,21.37,21.42,21000.0
2006-03-24 14:40:00,21.43,21.48,21.43,21.46,16900.0,21.43,21.48,21.43,21.46,16900.0
2006-03-24 14:50:00,21.46,21.46,21.45,21.46,3900.0,21.46,21.46,21.45,21.46,3900.0
2006-03-24 15:00:00,21.46,21.46,21.44,21.44,14000.0,21.46,21.46,21.44,21.44,14000.0
2006-03-24 15:10:00,21.44,21.45,21.44,21.44,16500.0,21.44,21.45,21.44,21.44,16500.0
2006-03-24 15:20:00,21.45,21.45,21.38,21.39,26300.0,21.45,21.45,21.38,21.39,26300.0
2006-03-24 15:30:00,21.39,21.42,21.38,21.42,23000.0,21.39,21.42,21.38,21.42,23000.0
2006-03-24 15:40:00,21.41,21.42,21.4,21.41,32600.0,21.41,21.42,21.4,21.41,32600.0
2006-03-24 15:50:00,21.41,21.42,21.39,21.4,69300.0,21.41,21.42,21.39,21.4,69300.0
2006-03-27 09:30:00,21.5,21.5,21.13,21.4,71600.0,21.5,21.5,21.13,21.4,71600.0
2006-03-27 09:40:00,21.4,21.56,21.38,21.55,29700.0,21.4,21.56,21.38,21.55,29700.0
2006-03-27 09:50:00,21.53,21.63,21.49,21.63,62200.0,21.53,21.63,21.49,21.63,62200.0
2006-03-27 10:00:00,21.64,21.72,21.62,21.65,41400.0,21.64,21.72,21.62,21.65,41400.0
2006-03-27 10:10:00,21.62,21.65,21.55,21.55,23000.0,21.62,21.65,21.55,21.55,23000.0
2006-03-27 10:20:00,21.55,21.55,21.49,21.5,21600.0,21.55,21.55,21.49,21.5,21600.0
2006-03-27 10:30:00,21.49,21.49,21.42,21.43,18200.0,21.49,21.49,21.42,21.43,18200.0
2006-03-27 10:40:00,21.44,21.46,21.43,21.45,12700.0,21.44,21.46,21.43,21.45,12700.0
2006-03-27 10:50:00,21.44,21.45,21.4,21.45,9000.0,21.44,21.45,21.4,21.45,9000.0
2006-03-27 11:00:00,21.43,21.44,21.32,21.34,14400.0,21.43,21.44,21.32,21.34,14400.0
2006-03-27 11:10:00,21.33,21.35,21.31,21.31,19500.0,21.33,21.35,21.31,21.31,19500.0
2006-03-27 11:20:00,21.31,21.35,21.3,21.34,11400.0,21.31,21.35,21.3,21.34,11400.0
2006-03-27 11:30:00,21.34,21.35,21.33,21.35,9700.0,21.34,21.35,21.33,21.35,9700.0
2006-03-27 11:40:00,21.35,21.36,21.3,21.31,11400.0,21.35,21.36,21.3,21.31,11400.0
2006-03-27 11:50:00,21.3,21.31,21.25,21.26,23200.0,21.3,21.31,21.25,21.26,23200.0
2006-03-27 12:00:00,21.27,21.28,21.26,21.28,8000.0,21.27,21.28,21.26,21.28,8000.0
2006-03-27 12:10:00,21.28,21.28,21.26,21.27,10100.0,21.28,21.28,21.26,21.27,10100.0
2006-03-27 12:20:00,21.28,21.29,21.25,21.28,13200.0,21.28,21.29,21.25,21.28,13200.0
2006-03-27 12:30:00,21.27,21.3,21.27,21.28,8100.0,21.27,21.3,21.27,21.28,8100.0
2006-03-27 12:40:00,21.28,21.32,21.28,21.32,4800.0,21.28,21.32,21.28,21.32,4800.0
2006-03-27 12:50:00,21.32,21.35,21.31,21.32,8700.0,21.32,21.35,21.31,21.32,8700.0
2006-03-27 13:00:00,21.32,21.36,21.32,21.36,11700.0,21.32,21.36,21.32,21.36,11700.0
2006-03-27 13:10:00,21.36,21.41,21.36,21.41,9600.0,21.36,21.41,21.36,21.41,9600.0
2006-03-27 13:20:00,21.41,21.41,21.39,21.4,5500.0,21.41,21.41,21.39,21.4,5500.0
2006-03-27 13:30:00,21.4,21.42,21.4,21.4,8100.0,21.4,21.42,21.4,21.4,8100.0
2006-03-27 13:40:00,21.41,21.42,21.39,21.4,7500.0,21.41,21.42,21.39,21.4,7500.0
2006-03-27 13:50:00,21.41,21.44,21.4,21.43,5600.0,21.41,21.44,21.4,21.43,5600.0
2006-03-27 14:00:00,21.43,21.44,21.43,21.44,7300.0,21.43,21.44,21.43,21.44,7300.0
2006-03-27 14:10:00,21.44,21.45,21.43,21.43,9700.0,21.44,21.45,21.43,21.43,9700.0
2006-03-27 14:20:00,21.44,21.44,21.42,21.42,20800.0,21.44,21.44,21.42,21.42,20800.0
2006-03-27 14:30:00,21.44,21.44,21.36,21.36,32500.0,21.44,21.44,21.36,21.36,32500.0
2006-03-27 14:40:00,21.37,21.4,21.36,21.4,11200.0,21.37,21.4,21.36,21.4,11200.0
2006-03-27 14:50:00,21.4,21.42,21.38,21.4,12300.0,21.4,21.42,21.38,21.4,12300.0
2006-03-27 15:00:00,21.4,21.43,21.39,21.42,14300.0,21.4,21.43,21.39,21.42,14300.0
2006-03-27 15:10:00,21.42,21.42,21.37,21.38,25600.0,21.42,21.42,21.37,21.38,25600.0
2006-03-27 15:20:00,21.38,21.4,21.29,21.32,79300.0,21.38,21.4,21.29,21.32,79300.0
2006-03-27 15:30:00,21.31,21.34,21.29,21.33,40500.0,21.31,21.34,21.29,21.33,40500.0
2006-03-27 15:40:00,21.33,21.34,21.3,21.3,40200.0,21.33,21.34,21.3,21.3,40200.0
2006-03-27 15:50:00,21.3,21.4,21.3,21.38,128300.0,21.3,21.4,21.3,21.38,128300.0
2006-03-28 09:30:00,21.4,21.4,21.2,21.23,89600.0,21.4,21.4,21.2,21.23,89600.0
2006-03-28 09:40:00,21.23,21.38,21.14,21.27,81800.0,21.23,21.38,21.14,21.27,81800.0
2006-03-28 09:50:00,21.25,21.26,21.2,21.23,20500.0,21.25,21.26,21.2,21.23,20500.0
2006-03-28 10:00:00,21.23,21.25,21.22,21.23,28700.0,21.23,21.25,21.22,21.23,28700.0
2006-03-28 10:10:00,21.24,21.3,21.2,21.27,93700.0,21.24,21.3,21.2,21.27,93700.0
2006-03-28 10:20:00,21.23,21.29,21.23,21.25,41000.0,21.23,21.29,21.23,21.25,41000.0
2006-03-28 10:30:00,21.25,21.25,21.24,21.25,18200.0,21.25,21.25,21.24,21.25,18200.0
2006-03-28 10:40:00,21.24,21.24,21.23,21.24,21000.0,21.24,21.24,21.23,21.24,21000.0
2006-03-28 10:50:00,21.23,21.24,21.23,21.24,5600.0,21.23,21.24,21.23,21.24,5600.0
2006-03-28 11:00:00,21.24,21.24,21.22,21.22,26700.0,21.24,21.24,21.22,21.22,26700.0
2006-03-28 11:10:00,21.23,21.23,21.22,21.22,5800.0,21.23,21.23,21.22,21.22,5800.0
2006-03-28 11:20:00,21.22,21.22,21.19,21.2,11300.0,21.22,21.22,21.19,21.2,11300.0
2006-03-28 11:30:00,21.2,21.22,21.19,21.22,6800.0,21.2,21.22,21.19,21.22,6800.0
2006-03-28 11:40:00,21.23,21.26,21.2,21.24,18100.0,21.23,21.26,21.2,21.24,18100.0
2006-03-28 11:50:00,21.25,21.25,21.24,21.25,143300.0,21.25,21.25,21.24,21.25,143300.0
2006-03-28 12:00:00,21.25,21.25,21.24,21.24,12700.0,21.25,21.25,21.24,21.24,12700.0
2006-03-28 12:10:00,21.25,21.3,21.24,21.25,38900.0,21.25,21.3,21.24,21.25,38900.0
2006-03-28 12:20:00,21.25,21.34,21.25,21.32,23100.0,21.25,21.34,21.25,21.32,23100.0
2006-03-28 12:30:00,21.32,21.33,21.31,21.32,15100.0,21.32,21.33,21.31,21.32,15100.0
2006-03-28 12:40:00,21.32,21.32,21.3,21.31,13600.0,21.32,21.32,21.3,21.31,13600.0
2006-03-28 12:50:00,21.31,21.32,21.3,21.31,648300.0,21.31,21.32,21.3,21.31,648300.0
2006-03-28 13:00:00,21.31,21.32,21.3,21.31,67500.0,21.31,21.32,21.3,21.31,67500.0
2006-03-28 13:10:00,21.31,21.32,21.31,21.32,47200.0,21.31,21.32,21.31,21.32,47200.0
2006-03-28 13:20:00,21.32,21.32,21.29,21.3,31400.0,21.32,21.32,21.29,21.3,31400.0
2006-03-28 13:30:00,21.3,21.3,21.29,21.3,24300.0,21.3,21.3,21.29,21.3,24300.0
2006-03-28 13:40:00,21.3,21.3,21.28,21.29,23900.0,21.3,21.3,21.28,21.29,23900.0
2006-03-28 13:50:00,21.29,21.32,21.29,21.32,25200.0,21.29,21.32,21.29,21.32,25200.0
2006-03-28 14:00:00,21.32,21.36,21.31,21.35,331800.0,21.32,21.36,21.31,21.35,331800.0
2006-03-28 14:10:00,21.36,21.36,21.34,21.35,13300.0,21.36,21.36,21.34,21.35,13300.0
2006-03-28 14:20:00,21.35,21.35,21.3,21.31,28700.0,21.35,21.35,21.3,21.31,28700.0
2006-03-28 14:30:00,21.3,21.33,21.29,21.32,18900.0,21.3,21.33,21.29,21.32,18900.0
2006-03-28 14:40:00,21.32,21.37,21.32,21.37,14800.0,21.32,21.37,21.32,21.37,14800.0
2006-03-28 14:50:00,21.36,21.46,21.36,21.46,56300.0,21.36,21.46,21.36,21.46,56300.0
2006-03-28 15:00:00,21.46,21.49,21.46,21.47,21300.0,21.46,21.49,21.46,21.47,21300.0
2006-03-28 15:10:00,21.46,21.47,21.37,21.37,33800.0,21.46,21.47,21.37,21.37,33800.0
2006-03-28 15:20:00,21.37,21.42,21.37,21.42,32200.0,21.37,21.42,21.37,21.42,32200.0
2006-03-28 15:30:00,21.41,21.43,21.41,21.42,25000.0,21.41,21.43,21.41,21.42,25000.0
2006-03-28 15:40:00,21.42,21.45,21.41,21.43,111100.0,21.42,21.45,21.41,21.43,111100.0
2006-03-28 15:50:00,21.44,21.46,21.41,21.46,139800.0,21.44,21.46,21.41,21.46,139800.0
2006-03-29 09:30:00,21.56,21.71,21.45,21.71,32300.0,21.56,21.71,21.45,21.71,32300.0
2006-03-29 09:40:00,21.71,21.71,21.56,21.66,40500.0,21.71,21.71,21.56,21.66,40500.0
2006-03-29 09:50:00,21.66,21.68,21.59,21.59,20100.0,21.66,21.68,21.59,21.59,20100.0
2006-03-29 10:00:00,21.59,21.65,21.55,21.58,22100.0,21.59,21.65,21.55,21.58,22100.0
2006-03-29 10:10:00,21.58,21.6,21.57,21.6,14000.0,21.58,21.6,21.57,21.6,14000.0
2006-03-29 10:20:00,21.6,21.7,21.59,21.7,12900.0,21.6,21.7,21.59,21.7,12900.0
2006-03-29 10:30:00,21.69,21.72,21.68,21.68,17900.0,21.69,21.72,21.68,21.68,17900.0
2006-03-29 10:40:00,21.68,21.69,21.68,21.69,8400.0,21.68,21.69,21.68,21.69,8400.0
2006-03-29 10:50:00,21.69,21.7,21.68,21.69,10300.0,21.69,21.7,21.68,21.69,10300.0
2006-03-29 11:00:00,21.7,21.79,21.68,21.79,32900.0,21.7,21.79,21.68,21.79,32900.0
2006-03-29 11:10:00,21.78,21.82,21.78,21.81,25300.0,21.78,21.82,21.78,21.81,25300.0
2006-03-29 11:20:00,21.81,21.84,21.81,21.84,11000.0,21.81,21.84,21.81,21.84,11000.0
2006-03-29 11:30:00,21.84,21.89,21.83,21.83,22700.0,21.84,21.89,21.83,21.83,22700.0
2006-03-29 11:40:00,21.83,21.85,21.83,21.84,20000.0,21.83,21.85,21.83,21.84,20000.0
2006-03-29 11:50:00,21.84,21.87,21.83,21.86,21500.0,21.84,21.87,21.83,21.86,21500.0
2006-03-29 12:00:00,21.86,21.9,21.86,21.89,52900.0,21.86,21.9,21.86,21.89,52900.0
2006-03-29 12:10:00,21.89,21.91,21.89,21.91,28000.0,21.89,21.91,21.89,21.91,28000.0
2006-03-29 12:20:00,21.9,21.93,21.9,21.92,14500.0,21.9,21.93,21.9,21.92,14500.0
2006-03-29 12:30:00,21.92,21.95,21.9,21.9,20800.0,21.92,21.95,21.9,21.9,20800.0
2006-03-29 12:40:00,21.91,21.94,21.9,21.94,14000.0,21.91,21.94,21.9,21.94,14000.0
2006-03-29 12:50:00,21.93,21.95,21.93,21.94,26900.0,21.93,21.95,21.93,21.94,26900.0
2006-03-29 13:00:00,21.94,22.01,21.94,22.0,64100.0,21.94,22.01,21.94,22.0,64100.0
2006-03-29 13:10:00,22.0,22.05,21.99,22.03,43900.0,22.0,22.05,21.99,22.03,43900.0
2006-03-29 13:20:00,22.03,22.06,22.03,22.06,21700.0,22.03,22.06,22.03,22.06,21700.0
2006-03-29 13:30:00,22.04,22.06,22.03,22.05,20900.0,22.04,22.06,22.03,22.05,20900.0
2006-03-29 13:40:00,22.04,22.08,22.04,22.08,17500.0,22.04,22.08,22.04,22.08,17500.0
2006-03-29 13:50:00,22.07,22.13,22.07,22.12,24500.0,22.07,22.13,22.07,22.12,24500.0
2006-03-29 14:00:00,22.13,22.13,22.08,22.09,15400.0,22.13,22.13,22.08,22.09,15400.0
2006-03-29 14:10:00,22.08,22.09,22.0,22.02,22300.0,22.08,22.09,22.0,22.02,22300.0
2006-03-29 14:20:00,22.01,22.01,21.95,21.95,12700.0,22.01,22.01,21.95,21.95,12700.0
2006-03-29 14:30:00,21.95,21.96,21.94,21.96,17300.0,21.95,21.96,21.94,21.96,17300.0
2006-03-29 14:40:00,21.95,21.96,21.94,21.95,9100.0,21.95,21.96,21.94,21.95,9100.0
2006-03-29 14:50:00,21.94,21.99,21.94,21.99,14100.0,21.94,21.99,21.94,21.99,14100.0
2006-03-29 15:00:00,21.98,21.99,21.94,21.94,18000.0,21.98,21.99,21.94,21.94,18000.0
2006-03-29 15:10:00,21.95,21.95,21.9,21.93,27800.0,21.95,21.95,21.9,21.93,27800.0
2006-03-29 15:20:00,21.93,21.95,21.9,21.94,31800.0,21.93,21.95,21.9,21.94,31800.0
2006-03-29 15:30:00,21.93,21.94,21.91,21.92,23100.0,21.93,21.94,21.91,21.92,23100.0
2006-03-29 15:40:00,21.91,21.92,21.9,21.91,21800.0,21.91,21.92,21.9,21.91,21800.0
2006-03-29 15:50:00,21.91,21.91,21.85,21.9,69100.0,21.91,21.91,21.85,21.9,69100.0
2006-03-30 09:30:00,22.0,22.1,21.97,21.98,29300.0,22.0,22.1,21.97,21.98,29300.0
2006-03-30 09:40:00,21.97,22.02,21.96,21.99,11200.0,21.97,22.02,21.96,21.99,11200.0
2006-03-30 09:50:00,21.96,22.01,21.93,21.93,14500.0,21.96,22.01,21.93,21.93,14500.0
2006-03-30 10:00:00,21.93,21.95,21.91,21.91,18500.0,21.93,21.95,21.91,21.91,18500.0
2006-03-30 10:10:00,21.92,21.93,21.9,21.9,27500.0,21.92,21.93,21.9,21.9,27500.0
2006-03-30 10:20:00,21.9,21.91,21.84,21.86,22300.0,21.9,21.91,21.84,21.86,22300.0
2006-03-30 10:30:00,21.86,21.86,21.74,21.75,40900.0,21.86,21.86,21.74,21.75,40900.0
2006-03-30 10:40:00,21.75,21.81,21.73,21.77,30300.0,21.75,21.81,21.73,21.77,30300.0
2006-03-30 10:50:00,21.77,21.81,21.75,21.75,22100.0,21.77,21.81,21.75,21.75,22100.0
2006-03-30 11:00:00,21.75,21.76,21.74,21.75,13400.0,21.75,21.76,21.74,21.75,13400.0
2006-03-30 11:10:00,21.75,21.8,21.74,21.8,28500.0,21.75,21.8,21.74,21.8,28500.0
2006-03-30 11:20:00,21.8,21.8,21.77,21.78,10500.0,21.8,21.8,21.77,21.78,10500.0
2006-03-30 11:30:00,21.78,21.79,21.74,21.74,46000.0,21.78,21.79,21.74,21.74,46000.0
2006-03-30 11:40:00,21.75,21.75,21.73,21.73,11000.0,21.75,21.75,21.73,21.73,11000.0
2006-03-30 11:50:00,21.73,21.76,21.73,21.76,18100.0,21.73,21.76,21.73,21.76,18100.0
2006-03-30 12:00:00,21.76,21.76,21.75,21.75,5700.0,21.76,21.76,21.75,21.75,5700.0
2006-03-30 12:10:00,21.75,21.78,21.75,21.77,14800.0,21.75,21.78,21.75,21.77,14800.0
2006-03-30 12:20:00,21.78,21.81,21.77,21.81,27700.0,21.78,21.81,21.77,21.81,27700.0
2006-03-30 12:30:00,21.81,21.81,21.79,21.8,10700.0,21.81,21.81,21.79,21.8,10700.0
2006-03-30 12:40:00,21.8,21.81,21.79,21.8,10200.0,21.8,21.81,21.79,21.8,10200.0
2006-03-30 12:50:00,21.8,21.89,21.79,21.87,10700.0,21.8,21.89,21.79,21.87,10700.0
2006-03-30 13:00:00,21.87,21.87,21.83,21.83,11000.0,21.87,21.87,21.83,21.83,11000.0
2006-03-30 13:10:00,21.84,21.87,21.79,21.85,27100.0,21.84,21.87,21.79,21.85,27100.0
2006-03-30 13:20:00,21.86,21.86,21.79,21.79,33500.0,21.86,21.86,21.79,21.79,33500.0
2006-03-30 13:30:00,21.79,21.81,21.77,21.78,17000.0,21.79,21.81,21.77,21.78,17000.0
2006-03-30 13:40:00,21.78,21.85,21.78,21.8,30000.0,21.78,21.85,21.78,21.8,30000.0
2006-03-30 13:50:00,21.8,21.82,21.76,21.77,18700.0,21.8,21.82,21.76,21.77,18700.0
2006-03-30 14:00:00,21.77,21.87,21.76,21.84,16900.0,21.77,21.87,21.76,21.84,16900.0
2006-03-30 14:10:00,21.84,21.85,21.83,21.84,11100.0,21.84,21.85,21.83,21.84,11100.0
2006-03-30 14:20:00,21.84,21.91,21.83,21.91,20500.0,21.84,21.91,21.83,21.91,20500.0
2006-03-30 14:30:00,21.91,21.91,21.88,21.88,13000.0,21.91,21.91,21.88,21.88,13000.0
2006-03-30 14:40:00,21.89,21.9,21.88,21.89,20100.0,21.89,21.9,21.88,21.89,20100.0
2006-03-30 14:50:00,21.89,21.9,21.89,21.89,15600.0,21.89,21.9,21.89,21.89,15600.0
2006-03-30 15:00:00,21.89,21.9,21.89,21.89,15300.0,21.89,21.9,21.89,21.89,15300.0
2006-03-30 15:10:00,21.9,21.92,21.89,21.91,32600.0,21.9,21.92,21.89,21.91,32600.0
2006-03-30 15:20:00,21.9,21.93,21.89,21.89,16900.0,21.9,21.93,21.89,21.89,16900.0
2006-03-30 15:30:00,21.89,21.94,21.88,21.94,20600.0,21.89,21.94,21.88,21.94,20600.0
2006-03-30 15:40:00,21.94,21.94,21.9,21.91,13200.0,21.94,21.94,21.9,21.91,13200.0
2006-03-30 15:50:00,21.91,21.93,21.9,21.93,33100.0,21.91,21.93,21.9,21.93,33100.0
2006-03-31 09:30:00,21.87,22.01,21.87,22.0,52700.0,21.87,22.01,21.87,22.0,52700.0
2006-03-31 09:40:00,22.0,22.11,21.99,22.1,28800.0,22.0,22.11,21.99,22.1,28800.0
2006-03-31 09:50:00,22.1,22.1,22.07,22.1,17800.0,22.1,22.1,22.07,22.1,17800.0
2006-03-31 10:00:00,22.11,22.14,22.11,22.14,12700.0,22.11,22.14,22.11,22.14,12700.0
2006-03-31 10:10:00,22.14,22.22,22.13,22.21,26200.0,22.14,22.22,22.13,22.21,26200.0
2006-03-31 10:20:00,22.21,22.22,22.15,22.15,18800.0,22.21,22.22,22.15,22.15,18800.0
2006-03-31 10:30:00,22.14,22.19,22.12,22.18,18100.0,22.14,22.19,22.12,22.18,18100.0
2006-03-31 10:40:00,22.19,22.19,22.16,22.16,14600.0,22.19,22.19,22.16,22.16,14600.0
2006-03-31 10:50:00,22.17,22.19,22.16,22.17,28100.0,22.17,22.19,22.16,22.17,28100.0
2006-03-31 11:00:00,22.17,22.17,22.16,22.16,9400.0,22.17,22.17,22.16,22.16,9400.0
2006-03-31 11:10:00,22.16,22.2,22.16,22.19,23200.0,22.16,22.2,22.16,22.19,23200.0
2006-03-31 11:20:00,22.2,22.25,22.2,22.22,24600.0,22.2,22.25,22.2,22.22,24600.0
2006-03-31 11:30:00,22.23,22.26,22.22,22.22,31700.0,22.23,22.26,22.22,22.22,31700.0
2006-03-31 11:40:00,22.22,22.25,22.17,22.24,57900.0,22.22,22.25,22.17,22.24,57900.0
2006-03-31 11:50:00,22.24,22.29,22.2,22.29,13700.0,22.24,22.29,22.2,22.29,13700.0
2006-03-31 12:00:00,22.29,22.3,22.26,22.3,21100.0,22.29,22.3,22.26,22.3,21100.0
2006-03-31 12:10:00,22.3,22.36,22.29,22.35,49700.0,22.3,22.36,22.29,22.35,49700.0
2006-03-31 12:20:00,22.36,22.42,22.35,22.37,28700.0,22.36,22.42,22.35,22.37,28700.0
2006-03-31 12:30:00,22.37,22.39,22.35,22.36,12900.0,22.37,22.39,22.35,22.36,12900.0
2006-03-31 12:40:00,22.36,22.41,22.36,22.37,12900.0,22.36,22.41,22.36,22.37,12900.0
2006-03-31 12:50:00,22.36,22.37,22.32,22.32,9800.0,22.36,22.37,22.32,22.32,9800.0
2006-03-31 13:00:00,22.32,22.32,22.31,22.31,7900.0,22.32,22.32,22.31,22.31,7900.0
2006-03-31 13:10:00,22.31,22.36,22.31,22.35,12600.0,22.31,22.36,22.31,22.35,12600.0
2006-03-31 13:20:00,22.34,22.34,22.31,22.32,9600.0,22.34,22.34,22.31,22.32,9600.0
2006-03-31 13:30:00,22.31,22.31,22.29,22.29,6500.0,22.31,22.31,22.29,22.29,6500.0
2006-03-31 13:40:00,22.3,22.31,22.29,22.3,20800.0,22.3,22.31,22.29,22.3,20800.0
2006-03-31 13:50:00,22.29,22.4,22.29,22.39,47100.0,22.29,22.4,22.29,22.39,47100.0
2006-03-31 14:00:00,22.38,22.38,22.35,22.36,21500.0,22.38,22.38,22.35,22.36,21500.0
2006-03-31 14:10:00,22.35,22.39,22.35,22.37,30800.0,22.35,22.39,22.35,22.37,30800.0
2006-03-31 14:20:00,22.37,22.39,22.36,22.36,29300.0,22.37,22.39,22.36,22.36,29300.0
2006-03-31 14:30:00,22.37,22.39,22.36,22.36,26300.0,22.37,22.39,22.36,22.36,26300.0
2006-03-31 14:40:00,22.36,22.37,22.35,22.35,10500.0,22.36,22.37,22.35,22.35,10500.0
2006-03-31 14:50:00,22.35,22.37,22.35,22.35,13400.0,22.35,22.37,22.35,22.35,13400.0
2006-03-31 15:00:00,22.35,22.36,22.31,22.35,31200.0,22.35,22.36,22.31,22.35,31200.0
2006-03-31 15:10:00,22.35,22.37,22.31,22.32,28000.0,22.35,22.37,22.31,22.32,28000.0
2006-03-31 15:20:00,22.32,22.34,22.31,22.33,49100.0,22.32,22.34,22.31,22.33,49100.0
2006-03-31 15:30:00,22.33,22.34,22.29,22.31,43300.0,22.33,22.34,22.29,22.31,43300.0
2006-03-31 15:40:00,22.31,22.34,22.3,22.32,45000.0,22.31,22.34,22.3,22.32,45000.0
2006-03-31 15:50:00,22.33,22.35,22.3,22.34,97700.0,22.33,22.35,22.3,22.34,97700.0
2006-04-03 09:30:00,22.37,22.48,22.35,22.35,26800.0,22.37,22.48,22.35,22.35,26800.0
2006-04-03 09:40:00,22.35,22.37,22.28,22.36,22600.0,22.35,22.37,22.28,22.36,22600.0
2006-04-03 09:50:00,22.37,22.37,22.31,22.32,9400.0,22.37,22.37,22.31,22.32,9400.0
2006-04-03 10:00:00,22.31,22.39,22.31,22.36,13900.0,22.31,22.39,22.31,22.36,13900.0
2006-04-03 10:10:00,22.37,22.37,22.35,22.36,12500.0,22.37,22.37,22.35,22.36,12500.0
2006-04-03 10:20:00,22.36,22.45,22.36,22.42,22200.0,22.36,22.45,22.36,22.42,22200.0
2006-04-03 10:30:00,22.42,22.47,22.39,22.39,11600.0,22.42,22.47,22.39,22.39,11600.0
2006-04-03 10:40:00,22.39,22.47,22.39,22.44,16400.0,22.39,22.47,22.39,22.44,16400.0
2006-04-03 10:50:00,22.44,22.44,22.39,22.4,11100.0,22.44,22.44,22.39,22.4,11100.0
2006-04-03 11:00:00,22.4,22.41,22.31,22.31,12900.0,22.4,22.41,22.31,22.31,12900.0
2006-04-03 11:10:00,22.31,22.38,22.31,22.37,6000.0,22.31,22.38,22.31,22.37,6000.0
2006-04-03 11:20:00,22.37,22.38,22.36,22.37,6400.0,22.37,22.38,22.36,22.37,6400.0
2006-04-03 11:30:00,22.37,22.38,22.37,22.37,4600.0,22.37,22.38,22.37,22.37,4600.0
2006-04-03 11:40:00,22.37,22.4,22.37,22.39,7900.0,22.37,22.4,22.37,22.39,7900.0
2006-04-03 11:50:00,22.4,22.4,22.39,22.39,6100.0,22.4,22.4,22.39,22.39,6100.0
2006-04-03 12:00:00,22.39,22.39,22.33,22.33,9900.0,22.39,22.39,22.33,22.33,9900.0
2006-04-03 12:10:00,22.33,22.34,22.28,22.28,11200.0,22.33,22.34,22.28,22.28,11200.0
2006-04-03 12:20:00,22.28,22.28,22.25,22.25,12500.0,22.28,22.28,22.25,22.25,12500.0
2006-04-03 12:30:00,22.26,22.26,22.22,22.23,16200.0,22.26,22.26,22.22,22.23,16200.0
2006-04-03 12:40:00,22.23,22.27,22.23,22.24,28300.0,22.23,22.27,22.23,22.24,28300.0
2006-04-03 12:50:00,22.24,22.25,22.22,22.24,12200.0,22.24,22.25,22.22,22.24,12200.0
2006-04-03 13:00:00,22.25,22.27,22.23,22.26,6800.0,22.25,22.27,22.23,22.26,6800.0
2006-04-03 13:10:00,22.26,22.28,22.26,22.27,8400.0,22.26,22.28,22.26,22.27,8400.0
2006-04-03 13:20:00,22.26,22.26,22.24,22.24,22600.0,22.26,22.26,22.24,22.24,22600.0
2006-04-03 13:30:00,22.24,22.24,22.22,22.23,8900.0,22.24,22.24,22.22,22.23,8900.0
2006-04-03 13:40:00,22.23,22.23,22.21,22.22,16500.0,22.23,22.23,22.21,22.22,16500.0
2006-04-03 13:50:00,22.22,22.22,22.2,22.21,11700.0,22.22,22.22,22.2,22.21,11700.0
2006-04-03 14:00:00,22.2,22.21,22.19,22.2,11700.0,22.2,22.21,22.19,22.2,11700.0
2006-04-03 14:10:00,22.19,22.2,22.18,22.18,6900.0,22.19,22.2,22.18,22.18,6900.0
2006-04-03 14:20:00,22.18,22.29,22.17,22.17,25100.0,22.18,22.29,22.17,22.17,25100.0
2006-04-03 14:30:00,22.18,22.18,22.13,22.13,17400.0,22.18,22.18,22.13,22.13,17400.0
2006-04-03 14:40:00,22.13,22.14,22.07,22.07,13200.0,22.13,22.14,22.07,22.07,13200.0
2006-04-03 14:50:00,22.07,22.08,22.06,22.06,13100.0,22.07,22.08,22.06,22.06,13100.0
2006-04-03 15:00:00,22.06,22.1,22.05,22.09,13700.0,22.06,22.1,22.05,22.09,13700.0
2006-04-03 15:10:00,22.1,22.1,22.05,22.05,33200.0,22.1,22.1,22.05,22.05,33200.0
2006-04-03 15:20:00,22.06,22.09,22.05,22.05,19200.0,22.06,22.09,22.05,22.05,19200.0
2006-04-03 15:30:00,22.05,22.06,22.03,22.03,31900.0,22.05,22.06,22.03,22.03,31900.0
2006-04-03 15:40:00,22.03,22.03,21.99,22.02,55800.0,22.03,22.03,21.99,22.02,55800.0
2006-04-03 15:50:00,22.02,22.1,22.01,22.07,101900.0,22.02,22.1,22.01,22.07,101900.0
2006-04-04 09:30:00,22.08,22.15,21.96,22.11,42500.0,22.08,22.15,21.96,22.11,42500.0
2006-04-04 09:40:00,22.1,22.12,21.99,21.99,10400.0,22.1,22.12,21.99,21.99,10400.0
2006-04-04 09:50:00,21.99,22.1,21.99,22.08,7500.0,21.99,22.1,21.99,22.08,7500.0
2006-04-04 10:00:00,22.08,22.18,22.08,22.13,5100.0,22.08,22.18,22.08,22.13,5100.0
2006-04-04 10:10:00,22.12,22.14,22.1,22.1,7500.0,22.12,22.14,22.1,22.1,7500.0
2006-04-04 10:20:00,22.09,22.13,22.08,22.08,7600.0,22.09,22.13,22.08,22.08,7600.0
2006-04-04 10:30:00,22.09,22.09,22.02,22.05,8000.0,22.09,22.09,22.02,22.05,8000.0
2006-04-04 10:40:00,22.06,22.11,22.06,22.1,5000.0,22.06,22.11,22.06,22.1,5000.0
2006-04-04 10:50:00,22.11,22.14,22.06,22.06,14600.0,22.11,22.14,22.06,22.06,14600.0
2006-04-04 11:00:00,22.05,22.06,22.01,22.01,4000.0,22.05,22.06,22.01,22.01,4000.0
2006-04-04 11:10:00,22.01,22.03,22.01,22.02,3200.0,22.01,22.03,22.01,22.02,3200.0
2006-04-04 11:20:00,22.02,22.06,22.01,22.06,4500.0,22.02,22.06,22.01,22.06,4500.0
2006-04-04 11:30:00,22.04,22.07,22.02,22.03,11500.0,22.04,22.07,22.02,22.03,11500.0
2006-04-04 11:40:00,22.03,22.05,22.0,22.0,8900.0,22.03,22.05,22.0,22.0,8900.0
2006-04-04 11:50:00,22.01,22.02,22.0,22.02,7700.0,22.01,22.02,22.0,22.02,7700.0
2006-04-04 12:00:00,22.02,22.06,22.01,22.05,9100.0,22.02,22.06,22.01,22.05,9100.0
2006-04-04 12:10:00,22.05,22.06,22.03,22.03,12400.0,22.05,22.06,22.03,22.03,12400.0
2006-04-04 12:20:00,22.03,22.05,22.02,22.03,7600.0,22.03,22.05,22.02,22.03,7600.0
2006-04-04 12:30:00,22.03,22.04,22.02,22.03,3700.0,22.03,22.04,22.02,22.03,3700.0
2006-04-04 12:40:00,22.03,22.03,22.0,22.0,5600.0,22.03,22.03,22.0,22.0,5600.0
2006-04-04 12:50:00,22.01,22.01,21.99,22.01,7100.0,22.01,22.01,21.99,22.01,7100.0
2006-04-04 13:00:00,22.0,22.02,22.0,22.01,4100.0,22.0,22.02,22.0,22.01,4100.0
2006-04-04 13:10:00,22.01,22.01,21.96,21.97,6800.0,22.01,22.01,21.96,21.97,6800.0
2006-04-04 13:20:00,21.96,21.97,21.96,21.97,6700.0,21.96,21.97,21.96,21.97,6700.0
2006-04-04 13:30:00,21.96,22.01,21.96,21.98,4800.0,21.96,22.01,21.96,21.98,4800.0
2006-04-04 13:40:00,21.98,21.99,21.96,21.96,2000.0,21.98,21.99,21.96,21.96,2000.0
2006-04-04 13:50:00,21.96,22.0,21.96,22.0,18100.0,21.96,22.0,21.96,22.0,18100.0
2006-04-04 14:00:00,22.01,22.01,21.96,21.97,7800.0,22.01,22.01,21.96,21.97,7800.0
2006-04-04 14:10:00,21.97,22.01,21.96,22.01,7900.0,21.97,22.01,21.96,22.01,7900.0
2006-04-04 14:20:00,22.02,22.03,21.99,22.0,26900.0,22.02,22.03,21.99,22.0,26900.0
2006-04-04 14:30:00,22.0,22.01,21.94,21.94,11600.0,22.0,22.01,21.94,21.94,11600.0
2006-04-04 14:40:00,21.95,21.95,21.89,21.9,13700.0,21.95,21.95,21.89,21.9,13700.0
2006-04-04 14:50:00,21.89,21.92,21.89,21.91,7700.0,21.89,21.92,21.89,21.91,7700.0
2006-04-04 15:00:00,21.91,21.91,21.84,21.85,18200.0,21.91,21.91,21.84,21.85,18200.0
2006-04-04 15:10:00,21.85,21.85,21.8,21.8,24000.0,21.85,21.85,21.8,21.8,24000.0
2006-04-04 15:20:00,21.81,21.82,21.78,21.8,33600.0,21.81,21.82,21.78,21.8,33600.0
2006-04-04 15:30:00,21.8,21.82,21.79,21.8,24400.0,21.8,21.82,21.79,21.8,24400.0
2006-04-04 15:40:00,21.8,21.81,21.76,21.76,32500.0,21.8,21.81,21.76,21.76,32500.0
2006-04-04 15:50:00,21.75,21.79,21.75,21.76,52200.0,21.75,21.79,21.75,21.76,52200.0
2006-04-05 09:30:00,21.75,21.89,21.72,21.83,29800.0,21.75,21.89,21.72,21.83,29800.0
2006-04-05 09:40:00,21.83,21.88,21.79,21.88,15900.0,21.83,21.88,21.79,21.88,15900.0
2006-04-05 09:50:00,21.87,21.89,21.87,21.88,7900.0,21.87,21.89,21.87,21.88,7900.0
2006-04-05 10:00:00,21.89,21.94,21.86,21.87,24500.0,21.89,21.94,21.86,21.87,24500.0
2006-04-05 10:10:00,21.87,21.88,21.86,21.86,8100.0,21.87,21.88,21.86,21.86,8100.0
2006-04-05 10:20:00,21.86,21.92,21.85,21.88,8000.0,21.86,21.92,21.85,21.88,8000.0
2006-04-05 10:30:00,21.88,21.9,21.84,21.85,9100.0,21.88,21.9,21.84,21.85,9100.0
2006-04-05 10:40:00,21.84,21.93,21.84,21.9,18600.0,21.84,21.93,21.84,21.9,18600.0
2006-04-05 10:50:00,21.9,21.91,21.83,21.86,23800.0,21.9,21.91,21.83,21.86,23800.0
2006-04-05 11:00:00,21.86,21.9,21.84,21.85,105700.0,21.86,21.9,21.84,21.85,105700.0
2006-04-05 11:10:00,21.87,21.87,21.83,21.83,5500.0,21.87,21.87,21.83,21.83,5500.0
2006-04-05 11:20:00,21.85,21.88,21.84,21.87,3500.0,21.85,21.88,21.84,21.87,3500.0
2006-04-05 11:30:00,21.87,21.88,21.83,21.86,6500.0,21.87,21.88,21.83,21.86,6500.0
2006-04-05 11:40:00,21.86,21.9,21.85,21.9,9300.0,21.86,21.9,21.85,21.9,9300.0
2006-04-05 11:50:00,21.88,21.89,21.87,21.89,3000.0,21.88,21.89,21.87,21.89,3000.0
2006-04-05 12:00:00,21.9,21.94,21.9,21.94,6500.0,21.9,21.94,21.9,21.94,6500.0
2006-04-05 12:10:00,21.93,21.95,21.89,21.9,10100.0,21.93,21.95,21.89,21.9,10100.0
2006-04-05 12:20:00,21.9,21.92,21.89,21.92,7800.0,21.9,21.92,21.89,21.92,7800.0
2006-04-05 12:30:00,21.91,21.95,21.9,21.95,14900.0,21.91,21.95,21.9,21.95,14900.0
2006-04-05 12:40:00,21.95,21.97,21.95,21.96,3300.0,21.95,21.97,21.95,21.96,3300.0
2006-04-05 12:50:00,21.97,21.99,21.95,21.99,6200.0,21.97,21.99,21.95,21.99,6200.0
2006-04-05 13:00:00,21.99,22.04,21.92,22.04,36300.0,21.99,22.04,21.92,22.04,36300.0
2006-04-05 13:10:00,22.04,22.04,21.99,22.0,33500.0,22.04,22.04,21.99,22.0,33500.0
2006-04-05 13:20:00,22.01,22.03,22.0,22.02,124000.0,22.01,22.03,22.0,22.02,124000.0
2006-04-05 13:30:00,22.02,22.06,21.98,22.0,27700.0,22.02,22.06,21.98,22.0,27700.0
2006-04-05 13:40:00,22.0,22.04,22.0,22.02,6000.0,22.0,22.04,22.0,22.02,6000.0
2006-04-05 13:50:00,22.02,22.03,22.01,22.01,5700.0,22.02,22.03,22.01,22.01,5700.0
2006-04-05 14:00:00,22.01,22.03,22.01,22.03,6000.0,22.01,22.03,22.01,22.03,6000.0
2006-04-05 14:10:00,22.03,22.05,22.0,22.04,9000.0,22.03,22.05,22.0,22.04,9000.0
2006-04-05 14:20:00,22.04,22.05,22.01,22.03,14600.0,22.04,22.05,22.01,22.03,14600.0
2006-04-05 14:30:00,22.03,22.03,21.99,22.01,11000.0,22.03,22.03,21.99,22.01,11000.0
2006-04-05 14:40:00,22.01,22.05,22.01,22.04,16600.0,22.01,22.05,22.01,22.04,16600.0
2006-04-05 14:50:00,22.04,22.05,22.01,22.02,17100.0,22.04,22.05,22.01,22.02,17100.0
2006-04-05 15:00:00,22.03,22.05,21.99,22.0,10800.0,22.03,22.05,21.99,22.0,10800.0
2006-04-05 15:10:00,21.99,22.0,21.98,22.0,11600.0,21.99,22.0,21.98,22.0,11600.0
2006-04-05 15:20:00,21.99,22.03,21.99,22.02,154500.0,21.99,22.03,21.99,22.02,154500.0
2006-04-05 15:30:00,22.03,22.06,22.03,22.05,9500.0,22.03,22.06,22.03,22.05,9500.0
2006-04-05 15:40:00,22.06,22.07,22.0,22.0,20600.0,22.06,22.07,22.0,22.0,20600.0
2006-04-05 15:50:00,22.0,22.01,21.96,22.0,60600.0,22.0,22.01,21.96,22.0,60600.0
2006-04-06 09:30:00,21.95,22.0,21.74,21.89,47000.0,21.95,22.0,21.74,21.89,47000.0
2006-04-06 09:40:00,21.9,21.98,21.88,21.98,6300.0,21.9,21.98,21.88,21.98,6300.0
2006-04-06 09:50:00,21.98,22.0,21.96,21.98,8700.0,21.98,22.0,21.96,21.98,8700.0
2006-04-06 10:00:00,21.98,21.98,21.9,21.91,8000.0,21.98,21.98,21.9,21.91,8000.0
2006-04-06 10:10:00,21.92,21.95,21.9,21.95,10100.0,21.92,21.95,21.9,21.95,10100.0
2006-04-06 10:20:00,21.94,21.96,21.94,21.95,5200.0,21.94,21.96,21.94,21.95,5200.0
2006-04-06 10:30:00,21.94,21.95,21.78,21.79,21900.0,21.94,21.95,21.78,21.79,21900.0
2006-04-06 10:40:00,21.8,21.85,21.8,21.83,6600.0,21.8,21.85,21.8,21.83,6600.0
2006-04-06 10:50:00,21.81,21.85,21.81,21.85,5900.0,21.81,21.85,21.81,21.85,5900.0
2006-04-06 11:00:00,21.84,21.9,21.84,21.89,11200.0,21.84,21.9,21.84,21.89,11200.0
2006-04-06 11:10:00,21.89,21.91,21.87,21.88,10100.0,21.89,21.91,21.87,21.88,10100.0
2006-04-06 11:20:00,21.87,21.87,21.86,21.87,1600.0,21.87,21.87,21.86,21.87,1600.0
2006-04-06 11:30:00,21.87,21.87,21.84,21.85,5300.0,21.87,21.87,21.84,21.85,5300.0
2006-04-06 11:40:00,21.85,21.86,21.84,21.86,4800.0,21.85,21.86,21.84,21.86,4800.0
2006-04-06 11:50:00,21.85,21.85,21.71,21.71,11500.0,21.85,21.85,21.71,21.71,11500.0
2006-04-06 12:00:00,21.7,21.75,21.69,21.75,10600.0,21.7,21.75,21.69,21.75,10600.0
2006-04-06 12:10:00,21.75,21.78,21.74,21.76,8000.0,21.75,21.78,21.74,21.76,8000.0
2006-04-06 12:20:00,21.76,21.77,21.75,21.76,6600.0,21.76,21.77,21.75,21.76,6600.0
2006-04-06 12:30:00,21.76,21.79,21.76,21.78,4200.0,21.76,21.79,21.76,21.78,4200.0
2006-04-06 12:40:00,21.78,21.85,21.78,21.85,11800.0,21.78,21.85,21.78,21.85,11800.0
2006-04-06 12:50:00,21.86,21.88,21.86,21.86,9000.0,21.86,21.88,21.86,21.86,9000.0
2006-04-06 13:00:00,21.86,21.88,21.86,21.88,6000.0,21.86,21.88,21.86,21.88,6000.0
2006-04-06 13:10:00,21.88,21.88,21.87,21.88,6600.0,21.88,21.88,21.87,21.88,6600.0
2006-04-06 13:20:00,21.87,21.92,21.87,21.91,12700.0,21.87,21.92,21.87,21.91,12700.0
2006-04-06 13:30:00,21.92,21.92,21.9,21.91,1900.0,21.92,21.92,21.9,21.91,1900.0
2006-04-06 13:40:00,21.9,21.92,21.89,21.92,8400.0,21.9,21.92,21.89,21.92,8400.0
2006-04-06 13:50:00,21.92,21.94,21.92,21.94,7400.0,21.92,21.94,21.92,21.94,7400.0
2006-04-06 14:00:00,21.94,21.94,21.93,21.93,4700.0,21.94,21.94,21.93,21.93,4700.0
2006-04-06 14:10:00,21.94,21.94,21.92,21.93,8100.0,21.94,21.94,21.92,21.93,8100.0
2006-04-06 14:20:00,21.93,21.94,21.93,21.94,4700.0,21.93,21.94,21.93,21.94,4700.0
2006-04-06 14:30:00,21.94,21.94,21.91,21.91,4600.0,21.94,21.94,21.91,21.91,4600.0
2006-04-06 14:40:00,21.92,21.92,21.89,21.89,8200.0,21.92,21.92,21.89,21.89,8200.0
2006-04-06 14:50:00,21.88,21.89,21.88,21.88,3700.0,21.88,21.89,21.88,21.88,3700.0
2006-04-06 15:00:00,21.89,21.89,21.86,21.87,10500.0,21.89,21.89,21.86,21.87,10500.0
2006-04-06 15:10:00,21.86,21.87,21.85,21.86,7700.0,21.86,21.87,21.85,21.86,7700.0
2006-04-06 15:20:00,21.86,21.86,21.82,21.83,16400.0,21.86,21.86,21.82,21.83,16400.0
2006-04-06 15:30:00,21.83,21.84,21.82,21.83,24100.0,21.83,21.84,21.82,21.83,24100.0
2006-04-06 15:40:00,21.83,21.83,21.81,21.82,21200.0,21.83,21.83,21.81,21.82,21200.0
2006-04-06 15:50:00,21.83,21.87,21.81,21.87,55000.0,21.83,21.87,21.81,21.87,55000.0
2006-04-07 09:30:00,21.85,22.0,21.85,21.99,34000.0,21.85,22.0,21.85,21.99,34000.0
2006-04-07 09:40:00,21.98,22.0,21.97,21.99,8200.0,21.98,22.0,21.97,21.99,8200.0
2006-04-07 09:50:00,22.0,22.01,21.98,22.0,13600.0,22.0,22.01,21.98,22.0,13600.0
2006-04-07 10:00:00,22.0,22.02,21.99,22.01,16200.0,22.0,22.02,21.99,22.01,16200.0
2006-04-07 10:10:00,22.01,22.02,21.95,21.96,11100.0,22.01,22.02,21.95,21.96,11100.0
2006-04-07 10:20:00,21.96,21.98,21.85,21.92,20000.0,21.96,21.98,21.85,21.92,20000.0
2006-04-07 10:30:00,21.92,21.94,21.86,21.91,13300.0,21.92,21.94,21.86,21.91,13300.0
2006-04-07 10:40:00,21.92,21.94,21.82,21.83,21500.0,21.92,21.94,21.82,21.83,21500.0
2006-04-07 10:50:00,21.84,21.85,21.83,21.84,4400.0,21.84,21.85,21.83,21.84,4400.0
2006-04-07 11:00:00,21.85,21.87,21.84,21.87,6600.0,21.85,21.87,21.84,21.87,6600.0
2006-04-07 11:10:00,21.87,21.89,21.86,21.87,9800.0,21.87,21.89,21.86,21.87,9800.0
2006-04-07 11:20:00,21.88,21.89,21.77,21.77,12600.0,21.88,21.89,21.77,21.77,12600.0
2006-04-07 11:30:00,21.77,21.77,21.73,21.75,5200.0,21.77,21.77,21.73,21.75,5200.0
2006-04-07 11:40:00,21.74,21.81,21.72,21.72,6700.0,21.74,21.81,21.72,21.72,6700.0
2006-04-07 11:50:00,21.73,21.79,21.72,21.77,5800.0,21.73,21.79,21.72,21.77,5800.0
2006-04-07 12:00:00,21.77,21.79,21.77,21.79,4800.0,21.77,21.79,21.77,21.79,4800.0
2006-04-07 12:10:00,21.8,21.88,21.76,21.88,11600.0,21.8,21.88,21.76,21.88,11600.0
2006-04-07 12:20:00,21.88,21.88,21.81,21.85,6700.0,21.88,21.88,21.81,21.85,6700.0
2006-04-07 12:30:00,21.83,21.84,21.76,21.78,2800.0,21.83,21.84,21.76,21.78,2800.0
2006-04-07 12:40:00,21.77,21.79,21.76,21.78,2300.0,21.77,21.79,21.76,21.78,2300.0
2006-04-07 12:50:00,21.78,21.79,21.75,21.75,5300.0,21.78,21.79,21.75,21.75,5300.0
2006-04-07 13:00:00,21.73,21.78,21.72,21.78,4800.0,21.73,21.78,21.72,21.78,4800.0
2006-04-07 13:10:00,21.78,21.83,21.77,21.82,9000.0,21.78,21.83,21.77,21.82,9000.0
2006-04-07 13:20:00,21.81,21.82,21.79,21.82,10500.0,21.81,21.82,21.79,21.82,10500.0
2006-04-07 13:30:00,21.83,21.84,21.74,21.76,12600.0,21.83,21.84,21.74,21.76,12600.0
2006-04-07 13:40:00,21.78,21.78,21.69,21.72,6800.0,21.78,21.78,21.69,21.72,6800.0
2006-04-07 13:50:00,21.72,21.73,21.69,21.72,5700.0,21.72,21.73,21.69,21.72,5700.0
2006-04-07 14:00:00,21.73,21.77,21.73,21.77,3500.0,21.73,21.77,21.73,21.77,3500.0
2006-04-07 14:10:00,21.76,21.79,21.73,21.73,5100.0,21.76,21.79,21.73,21.73,5100.0
2006-04-07 14:20:00,21.73,21.73,21.69,21.73,11100.0,21.73,21.73,21.69,21.73,11100.0
2006-04-07 14:30:00,21.73,21.75,21.73,21.75,4300.0,21.73,21.75,21.73,21.75,4300.0
2006-04-07 14:40:00,21.75,21.8,21.74,21.79,9900.0,21.75,21.8,21.74,21.79,9900.0
2006-04-07 14:50:00,21.79,21.8,21.79,21.8,2600.0,21.79,21.8,21.79,21.8,2600.0
2006-04-07 15:00:00,21.79,21.8,21.76,21.8,11800.0,21.79,21.8,21.76,21.8,11800.0
2006-04-07 15:10:00,21.8,21.8,21.75,21.75,8600.0,21.8,21.8,21.75,21.75,8600.0
2006-04-07 15:20:00,21.75,21.75,21.7,21.72,8600.0,21.75,21.75,21.7,21.72,8600.0
2006-04-07 15:30:00,21.7,21.73,21.7,21.71,9200.0,21.7,21.73,21.7,21.71,9200.0
2006-04-07 15:40:00,21.7,21.7,21.68,21.68,11100.0,21.7,21.7,21.68,21.68,11100.0
2006-04-07 15:50:00,21.69,21.7,21.6,21.63,50800.0,21.69,21.7,21.6,21.63,50800.0
2006-04-10 09:30:00,21.6,21.75,21.6,21.72,27100.0,21.6,21.75,21.6,21.72,27100.0
2006-04-10 09:40:00,21.73,21.73,21.66,21.7,18200.0,21.73,21.73,21.66,21.7,18200.0
2006-04-10 09:50:00,21.72,21.74,21.69,21.71,28100.0,21.72,21.74,21.69,21.71,28100.0
2006-04-10 10:00:00,21.71,21.76,21.7,21.74,19000.0,21.71,21.76,21.7,21.74,19000.0
2006-04-10 10:10:00,21.74,21.76,21.72,21.75,24000.0,21.74,21.76,21.72,21.75,24000.0
2006-04-10 10:20:00,21.75,21.77,21.74,21.75,14500.0,21.75,21.77,21.74,21.75,14500.0
2006-04-10 10:30:00,21.75,21.76,21.74,21.74,13800.0,21.75,21.76,21.74,21.74,13800.0
2006-04-10 10:40:00,21.73,21.78,21.73,21.77,18800.0,21.73,21.78,21.73,21.77,18800.0
2006-04-10 10:50:00,21.77,21.78,21.74,21.75,17600.0,21.77,21.78,21.74,21.75,17600.0
2006-04-10 11:00:00,21.75,21.76,21.72,21.72,13900.0,21.75,21.76,21.72,21.72,13900.0
2006-04-10 11:10:00,21.72,21.76,21.7,21.75,11700.0,21.72,21.76,21.7,21.75,11700.0
2006-04-10 11:20:00,21.75,21.76,21.72,21.75,12300.0,21.75,21.76,21.72,21.75,12300.0
2006-04-10 11:30:00,21.76,21.77,21.72,21.76,35600.0,21.76,21.77,21.72,21.76,35600.0
2006-04-10 11:40:00,21.75,21.76,21.74,21.74,11000.0,21.75,21.76,21.74,21.74,11000.0
2006-04-10 11:50:00,21.74,21.76,21.74,21.76,8900.0,21.74,21.76,21.74,21.76,8900.0
2006-04-10 12:00:00,21.75,21.75,21.74,21.75,10700.0,21.75,21.75,21.74,21.75,10700.0
2006-04-10 12:10:00,21.75,21.76,21.74,21.75,13300.0,21.75,21.76,21.74,21.75,13300.0
2006-04-10 12:20:00,21.75,21.75,21.73,21.73,10400.0,21.75,21.75,21.73,21.73,10400.0
2006-04-10 12:30:00,21.75,21.76,21.74,21.75,6700.0,21.75,21.76,21.74,21.75,6700.0
2006-04-10 12:40:00,21.76,21.76,21.73,21.74,7400.0,21.76,21.76,21.73,21.74,7400.0
2006-04-10 12:50:00,21.74,21.76,21.73,21.76,10800.0,21.74,21.76,21.73,21.76,10800.0
2006-04-10 13:00:00,21.76,21.76,21.75,21.76,6900.0,21.76,21.76,21.75,21.76,6900.0
2006-04-10 13:10:00,21.75,21.76,21.73,21.74,9300.0,21.75,21.76,21.73,21.74,9300.0
2006-04-10 13:20:00,21.74,21.75,21.74,21.74,5200.0,21.74,21.75,21.74,21.74,5200.0
2006-04-10 13:30:00,21.74,21.76,21.71,21.72,6700.0,21.74,21.76,21.71,21.72,6700.0
2006-04-10 13:40:00,21.71,21.72,21.65,21.68,12500.0,21.71,21.72,21.65,21.68,12500.0
2006-04-10 13:50:00,21.68,21.68,21.64,21.65,21300.0,21.68,21.68,21.64,21.65,21300.0
2006-04-10 14:00:00,21.64,21.64,21.62,21.62,7500.0,21.64,21.64,21.62,21.62,7500.0
2006-04-10 14:10:00,21.63,21.63,21.55,21.56,19400.0,21.63,21.63,21.55,21.56,19400.0
2006-04-10 14:20:00,21.56,21.56,21.54,21.55,18900.0,21.56,21.56,21.54,21.55,18900.0
2006-04-10 14:30:00,21.55,21.55,21.45,21.46,29600.0,21.55,21.55,21.45,21.46,29600.0
2006-04-10 14:40:00,21.47,21.48,21.43,21.43,20300.0,21.47,21.48,21.43,21.43,20300.0
2006-04-10 14:50:00,21.43,21.44,21.32,21.33,42800.0,21.43,21.44,21.32,21.33,42800.0
2006-04-10 15:00:00,21.33,21.34,21.32,21.32,30700.0,21.33,21.34,21.32,21.32,30700.0
2006-04-10 15:10:00,21.33,21.44,21.32,21.44,39700.0,21.33,21.44,21.32,21.44,39700.0
2006-04-10 15:20:00,21.43,21.46,21.42,21.43,61800.0,21.43,21.46,21.42,21.43,61800.0
2006-04-10 15:30:00,21.42,21.42,21.35,21.36,35100.0,21.42,21.42,21.35,21.36,35100.0
2006-04-10 15:40:00,21.37,21.4,21.36,21.36,20900.0,21.37,21.4,21.36,21.36,20900.0
2006-04-10 15:50:00,21.37,21.38,21.34,21.34,64400.0,21.37,21.38,21.34,21.34,64400.0
2006-04-11 09:30:00,21.37,21.71,21.37,21.55,33100.0,21.37,21.71,21.37,21.55,33100.0
2006-04-11 09:40:00,21.55,21.55,21.47,21.47,100100.0,21.55,21.55,21.47,21.47,100100.0
2006-04-11 09:50:00,21.46,21.47,21.4,21.43,16700.0,21.46,21.47,21.4,21.43,16700.0
2006-04-11 10:00:00,21.41,21.41,21.38,21.39,14000.0,21.41,21.41,21.38,21.39,14000.0
2006-04-11 10:10:00,21.4,21.42,21.38,21.38,14300.0,21.4,21.42,21.38,21.38,14300.0
2006-04-11 10:20:00,21.39,21.39,21.29,21.3,26800.0,21.39,21.39,21.29,21.3,26800.0
2006-04-11 10:30:00,21.3,21.37,21.29,21.37,24100.0,21.3,21.37,21.29,21.37,24100.0
2006-04-11 10:40:00,21.38,21.39,21.34,21.35,49700.0,21.38,21.39,21.34,21.35,49700.0
2006-04-11 10:50:00,21.36,21.41,21.35,21.4,29900.0,21.36,21.41,21.35,21.4,29900.0
2006-04-11 11:00:00,21.4,21.43,21.38,21.42,114900.0,21.4,21.43,21.38,21.42,114900.0
2006-04-11 11:10:00,21.42,21.46,21.42,21.46,20300.0,21.42,21.46,21.42,21.46,20300.0
2006-04-11 11:20:00,21.45,21.46,21.44,21.45,64700.0,21.45,21.46,21.44,21.45,64700.0
2006-04-11 11:30:00,21.45,21.45,21.43,21.44,16400.0,21.45,21.45,21.43,21.44,16400.0
2006-04-11 11:40:00,21.44,21.44,21.43,21.44,8100.0,21.44,21.44,21.43,21.44,8100.0
2006-04-11 11:50:00,21.44,21.44,21.43,21.43,9100.0,21.44,21.44,21.43,21.43,9100.0
2006-04-11 12:00:00,21.44,21.44,21.4,21.42,19800.0,21.44,21.44,21.4,21.42,19800.0
2006-04-11 12:10:00,21.41,21.42,21.39,21.4,22000.0,21.41,21.42,21.39,21.4,22000.0
2006-04-11 12:20:00,21.4,21.4,21.38,21.4,28100.0,21.4,21.4,21.38,21.4,28100.0
2006-04-11 12:30:00,21.4,21.4,21.39,21.4,14900.0,21.4,21.4,21.39,21.4,14900.0
2006-04-11 12:40:00,21.4,21.4,21.39,21.39,18300.0,21.4,21.4,21.39,21.39,18300.0
2006-04-11 12:50:00,21.4,21.4,21.39,21.39,11600.0,21.4,21.4,21.39,21.39,11600.0
2006-04-11 13:00:00,21.4,21.42,21.39,21.42,37700.0,21.4,21.42,21.39,21.42,37700.0
2006-04-11 13:10:00,21.42,21.42,21.4,21.4,15900.0,21.42,21.42,21.4,21.4,15900.0
2006-04-11 13:20:00,21.4,21.42,21.4,21.42,9200.0,21.4,21.42,21.4,21.42,9200.0
2006-04-11 13:30:00,21.41,21.43,21.41,21.43,7800.0,21.41,21.43,21.41,21.43,7800.0
2006-04-11 13:40:00,21.43,21.45,21.42,21.44,7100.0,21.43,21.45,21.42,21.44,7100.0
2006-04-11 13:50:00,21.44,21.45,21.43,21.43,8900.0,21.44,21.45,21.43,21.43,8900.0
2006-04-11 14:00:00,21.43,21.44,21.42,21.42,12000.0,21.43,21.44,21.42,21.42,12000.0
2006-04-11 14:10:00,21.42,21.43,21.42,21.42,4700.0,21.42,21.43,21.42,21.42,4700.0
2006-04-11 14:20:00,21.42,21.43,21.41,21.41,6400.0,21.42,21.43,21.41,21.41,6400.0
2006-04-11 14:30:00,21.41,21.42,21.41,21.41,18500.0,21.41,21.42,21.41,21.41,18500.0
2006-04-11 14:40:00,21.42,21.43,21.41,21.42,12000.0,21.42,21.43,21.41,21.42,12000.0
2006-04-11 14:50:00,21.43,21.43,21.41,21.42,14700.0,21.43,21.43,21.41,21.42,14700.0
2006-04-11 15:00:00,21.42,21.42,21.39,21.39,41800.0,21.42,21.42,21.39,21.39,41800.0
2006-04-11 15:10:00,21.39,21.4,21.39,21.4,21400.0,21.39,21.4,21.39,21.4,21400.0
2006-04-11 15:20:00,21.4,21.4,21.38,21.39,38800.0,21.4,21.4,21.38,21.39,38800.0
2006-04-11 15:30:00,21.39,21.4,21.38,21.4,38000.0,21.39,21.4,21.38,21.4,38000.0
2006-04-11 15:40:00,21.4,21.41,21.39,21.4,44400.0,21.4,21.41,21.39,21.4,44400.0
2006-04-11 15:50:00,21.4,21.42,21.38,21.41,95200.0,21.4,21.42,21.38,21.41,95200.0
2006-04-12 09:30:00,21.37,21.55,21.37,21.52,14800.0,21.37,21.55,21.37,21.52,14800.0
2006-04-12 09:40:00,21.52,21.53,21.51,21.53,7900.0,21.52,21.53,21.51,21.53,7900.0
2006-04-12 09:50:00,21.52,21.53,21.51,21.52,7300.0,21.52,21.53,21.51,21.52,7300.0
2006-04-12 10:00:00,21.51,21.52,21.5,21.52,4400.0,21.51,21.52,21.5,21.52,4400.0
2006-04-12 10:10:00,21.52,21.52,21.5,21.5,7100.0,21.52,21.52,21.5,21.5,7100.0
2006-04-12 10:20:00,21.5,21.5,21.49,21.49,3600.0,21.5,21.5,21.49,21.49,3600.0
2006-04-12 10:30:00,21.49,21.5,21.47,21.47,11700.0,21.49,21.5,21.47,21.47,11700.0
2006-04-12 10:40:00,21.48,21.48,21.44,21.45,6300.0,21.48,21.48,21.44,21.45,6300.0
2006-04-12 10:50:00,21.45,21.45,21.42,21.43,10200.0,21.45,21.45,21.42,21.43,10200.0
2006-04-12 11:00:00,21.43,21.43,21.41,21.43,7200.0,21.43,21.43,21.41,21.43,7200.0
2006-04-12 11:10:00,21.43,21.44,21.42,21.42,5900.0,21.43,21.44,21.42,21.42,5900.0
2006-04-12 11:20:00,21.42,21.45,21.41,21.45,5300.0,21.42,21.45,21.41,21.45,5300.0
2006-04-12 11:30:00,21.45,21.46,21.42,21.44,8600.0,21.45,21.46,21.42,21.44,8600.0
2006-04-12 11:40:00,21.43,21.44,21.42,21.44,5300.0,21.43,21.44,21.42,21.44,5300.0
2006-04-12 11:50:00,21.43,21.46,21.43,21.45,7600.0,21.43,21.46,21.43,21.45,7600.0
2006-04-12 12:00:00,21.46,21.46,21.43,21.43,11400.0,21.46,21.46,21.43,21.43,11400.0
2006-04-12 12:10:00,21.44,21.44,21.42,21.42,10700.0,21.44,21.44,21.42,21.42,10700.0
2006-04-12 12:20:00,21.43,21.45,21.42,21.45,3600.0,21.43,21.45,21.42,21.45,3600.0
2006-04-12 12:30:00,21.45,21.47,21.44,21.45,5300.0,21.45,21.47,21.44,21.45,5300.0
2006-04-12 12:40:00,21.44,21.45,21.44,21.45,2400.0,21.44,21.45,21.44,21.45,2400.0
2006-04-12 12:50:00,21.45,21.46,21.43,21.44,11000.0,21.45,21.46,21.43,21.44,11000.0
2006-04-12 13:00:00,21.44,21.46,21.44,21.45,12000.0,21.44,21.46,21.44,21.45,12000.0
2006-04-12 13:10:00,21.46,21.46,21.45,21.46,2500.0,21.46,21.46,21.45,21.46,2500.0
2006-04-12 13:20:00,21.46,21.46,21.43,21.43,13800.0,21.46,21.46,21.43,21.43,13800.0
2006-04-12 13:30:00,21.43,21.44,21.42,21.43,4900.0,21.43,21.44,21.42,21.43,4900.0
2006-04-12 13:40:00,21.43,21.43,21.42,21.42,4900.0,21.43,21.43,21.42,21.42,4900.0
2006-04-12 13:50:00,21.43,21.43,21.41,21.41,7200.0,21.43,21.43,21.41,21.41,7200.0
2006-04-12 14:00:00,21.41,21.42,21.41,21.42,3500.0,21.41,21.42,21.41,21.42,3500.0
2006-04-12 14:10:00,21.42,21.42,21.41,21.41,6000.0,21.42,21.42,21.41,21.41,6000.0
2006-04-12 14:20:00,21.42,21.42,21.41,21.41,7900.0,21.42,21.42,21.41,21.41,7900.0
2006-04-12 14:30:00,21.41,21.42,21.39,21.4,25100.0,21.41,21.42,21.39,21.4,25100.0
2006-04-12 14:40:00,21.39,21.4,21.39,21.4,3600.0,21.39,21.4,21.39,21.4,3600.0
2006-04-12 14:50:00,21.39,21.4,21.38,21.38,9200.0,21.39,21.4,21.38,21.38,9200.0
2006-04-12 15:00:00,21.37,21.38,21.35,21.36,20400.0,21.37,21.38,21.35,21.36,20400.0
2006-04-12 15:10:00,21.36,21.37,21.35,21.37,8500.0,21.36,21.37,21.35,21.37,8500.0
2006-04-12 15:20:00,21.37,21.38,21.36,21.38,21600.0,21.37,21.38,21.36,21.38,21600.0
2006-04-12 15:30:00,21.38,21.39,21.37,21.38,16300.0,21.38,21.39,21.37,21.38,16300.0
2006-04-12 15:40:00,21.38,21.39,21.35,21.36,32100.0,21.38,21.39,21.35,21.36,32100.0
2006-04-12 15:50:00,21.36,21.4,21.36,21.36,35500.0,21.36,21.4,21.36,21.36,35500.0
2006-04-13 09:30:00,21.32,21.49,21.29,21.43,17600.0,21.32,21.49,21.29,21.43,17600.0
2006-04-13 09:40:00,21.43,21.5,21.43,21.47,7700.0,21.43,21.5,21.43,21.47,7700.0
2006-04-13 09:50:00,21.47,21.47,21.36,21.38,4900.0,21.47,21.47,21.36,21.38,4900.0
2006-04-13 10:00:00,21.38,21.48,21.37,21.46,4400.0,21.38,21.48,21.37,21.46,4400.0
2006-04-13 10:10:00,21.45,21.49,21.44,21.48,5500.0,21.45,21.49,21.44,21.48,5500.0
2006-04-13 10:20:00,21.49,21.5,21.46,21.46,5200.0,21.49,21.5,21.46,21.46,5200.0
2006-04-13 10:30:00,21.47,21.49,21.46,21.46,3000.0,21.47,21.49,21.46,21.46,3000.0
2006-04-13 10:40:00,21.48,21.51,21.46,21.51,5900.0,21.48,21.51,21.46,21.51,5900.0
2006-04-13 10:50:00,21.51,21.53,21.51,21.53,6200.0,21.51,21.53,21.51,21.53,6200.0
2006-04-13 11:00:00,21.54,21.55,21.53,21.55,7500.0,21.54,21.55,21.53,21.55,7500.0
2006-04-13 11:10:00,21.55,21.55,21.53,21.53,13900.0,21.55,21.55,21.53,21.53,13900.0
2006-04-13 11:20:00,21.53,21.54,21.52,21.53,2100.0,21.53,21.54,21.52,21.53,2100.0
2006-04-13 11:30:00,21.54,21.54,21.51,21.52,98300.0,21.54,21.54,21.51,21.52,98300.0
2006-04-13 11:40:00,21.51,21.52,21.5,21.52,11600.0,21.51,21.52,21.5,21.52,11600.0
2006-04-13 11:50:00,21.52,21.52,21.49,21.51,15300.0,21.52,21.52,21.49,21.51,15300.0
2006-04-13 12:00:00,21.51,21.54,21.5,21.53,15900.0,21.51,21.54,21.5,21.53,15900.0
2006-04-13 12:10:00,21.53,21.53,21.51,21.51,6100.0,21.53,21.53,21.51,21.51,6100.0
2006-04-13 12:20:00,21.52,21.52,21.51,21.52,6300.0,21.52,21.52,21.51,21.52,6300.0
2006-04-13 12:30:00,21.52,21.52,21.51,21.52,4500.0,21.52,21.52,21.51,21.52,4500.0
2006-04-13 12:40:00,21.52,21.52,21.51,21.52,4200.0,21.52,21.52,21.51,21.52,4200.0
2006-04-13 12:50:00,21.51,21.52,21.5,21.51,8700.0,21.51,21.52,21.5,21.51,8700.0
2006-04-13 13:00:00,21.51,21.52,21.5,21.51,4800.0,21.51,21.52,21.5,21.51,4800.0
2006-04-13 13:10:00,21.5,21.51,21.5,21.51,4700.0,21.5,21.51,21.5,21.51,4700.0
2006-04-13 13:20:00,21.51,21.51,21.5,21.5,6000.0,21.51,21.51,21.5,21.5,6000.0
2006-04-13 13:30:00,21.51,21.51,21.5,21.51,5100.0,21.51,21.51,21.5,21.51,5100.0
2006-04-13 13:40:00,21.51,21.51,21.5,21.5,6800.0,21.51,21.51,21.5,21.5,6800.0
2006-04-13 13:50:00,21.51,21.51,21.5,21.51,5300.0,21.51,21.51,21.5,21.51,5300.0
2006-04-13 14:00:00,21.51,21.51,21.5,21.5,7400.0,21.51,21.51,21.5,21.5,7400.0
2006-04-13 14:10:00,21.51,21.51,21.48,21.48,8000.0,21.51,21.51,21.48,21.48,8000.0
2006-04-13 14:20:00,21.49,21.5,21.48,21.5,5600.0,21.49,21.5,21.48,21.5,5600.0
2006-04-13 14:30:00,21.5,21.5,21.47,21.48,6900.0,21.5,21.5,21.47,21.48,6900.0
2006-04-13 14:40:00,21.48,21.48,21.47,21.48,6300.0,21.48,21.48,21.47,21.48,6300.0
2006-04-13 14:50:00,21.48,21.48,21.45,21.47,7500.0,21.48,21.48,21.45,21.47,7500.0
2006-04-13 15:00:00,21.47,21.47,21.44,21.45,6700.0,21.47,21.47,21.44,21.45,6700.0
2006-04-13 15:10:00,21.45,21.46,21.39,21.46,20000.0,21.45,21.46,21.39,21.46,20000.0
2006-04-13 15:20:00,21.47,21.47,21.44,21.45,10500.0,21.47,21.47,21.44,21.45,10500.0
2006-04-13 15:30:00,21.46,21.49,21.45,21.47,14900.0,21.46,21.49,21.45,21.47,14900.0
2006-04-13 15:40:00,21.47,21.48,21.44,21.45,14000.0,21.47,21.48,21.44,21.45,14000.0
2006-04-13 15:50:00,21.46,21.47,21.43,21.44,26700.0,21.46,21.47,21.43,21.44,26700.0
2006-04-17 09:30:00,21.41,21.45,21.3,21.42,16900.0,21.41,21.45,21.3,21.42,16900.0
2006-04-17 09:40:00,21.42,21.42,21.32,21.35,4900.0,21.42,21.42,21.32,21.35,4900.0
2006-04-17 09:50:00,21.36,21.39,21.35,21.37,4200.0,21.36,21.39,21.35,21.37,4200.0
2006-04-17 10:00:00,21.38,21.45,21.38,21.45,7000.0,21.38,21.45,21.38,21.45,7000.0
2006-04-17 10:10:00,21.41,21.41,21.35,21.4,11300.0,21.41,21.41,21.35,21.4,11300.0
2006-04-17 10:20:00,21.41,21.41,21.38,21.38,5700.0,21.41,21.41,21.38,21.38,5700.0
2006-04-17 10:30:00,21.38,21.39,21.33,21.34,7500.0,21.38,21.39,21.33,21.34,7500.0
2006-04-17 10:40:00,21.34,21.36,21.33,21.36,6300.0,21.34,21.36,21.33,21.36,6300.0
2006-04-17 10:50:00,21.36,21.38,21.35,21.38,6300.0,21.36,21.38,21.35,21.38,6300.0
2006-04-17 11:00:00,21.37,21.38,21.34,21.34,7300.0,21.37,21.38,21.34,21.34,7300.0
2006-04-17 11:10:00,21.34,21.34,21.3,21.32,6300.0,21.34,21.34,21.3,21.32,6300.0
2006-04-17 11:20:00,21.31,21.33,21.3,21.32,8600.0,21.31,21.33,21.3,21.32,8600.0
2006-04-17 11:30:00,21.33,21.35,21.32,21.34,5100.0,21.33,21.35,21.32,21.34,5100.0
2006-04-17 11:40:00,21.34,21.35,21.33,21.35,5500.0,21.34,21.35,21.33,21.35,5500.0
2006-04-17 11:50:00,21.35,21.35,21.34,21.34,7000.0,21.35,21.35,21.34,21.34,7000.0
2006-04-17 12:00:00,21.34,21.35,21.31,21.33,9600.0,21.34,21.35,21.31,21.33,9600.0
2006-04-17 12:10:00,21.34,21.35,21.33,21.33,5100.0,21.34,21.35,21.33,21.33,5100.0
2006-04-17 12:20:00,21.34,21.34,21.31,21.33,5400.0,21.34,21.34,21.31,21.33,5400.0
2006-04-17 12:30:00,21.31,21.32,21.28,21.29,8400.0,21.31,21.32,21.28,21.29,8400.0
2006-04-17 12:40:00,21.29,21.29,21.24,21.25,5200.0,21.29,21.29,21.24,21.25,5200.0
2006-04-17 12:50:00,21.25,21.25,21.22,21.22,7400.0,21.25,21.25,21.22,21.22,7400.0
2006-04-17 13:00:00,21.22,21.22,21.2,21.2,18300.0,21.22,21.22,21.2,21.2,18300.0
2006-04-17 13:10:00,21.21,21.22,21.2,21.2,11700.0,21.21,21.22,21.2,21.2,11700.0
2006-04-17 13:20:00,21.2,21.21,21.18,21.19,6600.0,21.2,21.21,21.18,21.19,6600.0
2006-04-17 13:30:00,21.18,21.2,21.16,21.17,6200.0,21.18,21.2,21.16,21.17,6200.0
2006-04-17 13:40:00,21.16,21.17,21.13,21.15,15500.0,21.16,21.17,21.13,21.15,15500.0
2006-04-17 13:50:00,21.15,21.15,21.09,21.09,21300.0,21.15,21.15,21.09,21.09,21300.0
2006-04-17 14:00:00,21.09,21.1,21.07,21.1,5600.0,21.09,21.1,21.07,21.1,5600.0
2006-04-17 14:10:00,21.09,21.11,21.06,21.07,12700.0,21.09,21.11,21.06,21.07,12700.0
2006-04-17 14:20:00,21.08,21.09,21.06,21.06,12300.0,21.08,21.09,21.06,21.06,12300.0
2006-04-17 14:30:00,21.07,21.07,21.01,21.06,21000.0,21.07,21.07,21.01,21.06,21000.0
2006-04-17 14:40:00,21.06,21.07,21.05,21.06,8900.0,21.06,21.07,21.05,21.06,8900.0
2006-04-17 14:50:00,21.05,21.05,21.01,21.02,10200.0,21.05,21.05,21.01,21.02,10200.0
2006-04-17 15:00:00,21.02,21.05,21.02,21.04,7000.0,21.02,21.05,21.02,21.04,7000.0
2006-04-17 15:10:00,21.04,21.05,21.01,21.01,21000.0,21.04,21.05,21.01,21.01,21000.0
2006-04-17 15:20:00,21.02,21.04,21.0,21.03,17300.0,21.02,21.04,21.0,21.03,17300.0
2006-04-17 15:30:00,21.03,21.05,21.02,21.03,24700.0,21.03,21.05,21.02,21.03,24700.0
2006-04-17 15:40:00,21.03,21.07,21.03,21.03,36800.0,21.03,21.07,21.03,21.03,36800.0
2006-04-17 15:50:00,21.04,21.1,21.03,21.03,70400.0,21.04,21.1,21.03,21.03,70400.0
2006-04-18 09:30:00,21.09,21.23,21.05,21.09,24300.0,21.09,21.23,21.05,21.09,24300.0
2006-04-18 09:40:00,21.13,21.13,21.04,21.04,45100.0,21.13,21.13,21.04,21.04,45100.0
2006-04-18 09:50:00,21.05,21.08,21.05,21.07,6000.0,21.05,21.08,21.05,21.07,6000.0
2006-04-18 10:00:00,21.08,21.16,21.08,21.15,8700.0,21.08,21.16,21.08,21.15,8700.0
2006-04-18 10:10:00,21.15,21.16,21.11,21.15,10600.0,21.15,21.16,21.11,21.15,10600.0
2006-04-18 10:20:00,21.16,21.2,21.13,21.16,22300.0,21.16,21.2,21.13,21.16,22300.0
2006-04-18 10:30:00,21.18,21.24,21.17,21.24,13900.0,21.18,21.24,21.17,21.24,13900.0
2006-04-18 10:40:00,21.24,21.24,21.22,21.23,8100.0,21.24,21.24,21.22,21.23,8100.0
2006-04-18 10:50:00,21.24,21.24,21.2,21.23,16000.0,21.24,21.24,21.2,21.23,16000.0
2006-04-18 11:00:00,21.23,21.28,21.22,21.27,17500.0,21.23,21.28,21.22,21.27,17500.0
2006-04-18 11:10:00,21.27,21.32,21.24,21.29,26000.0,21.27,21.32,21.24,21.29,26000.0
2006-04-18 11:20:00,21.3,21.33,21.28,21.31,13000.0,21.3,21.33,21.28,21.31,13000.0
2006-04-18 11:30:00,21.32,21.32,21.29,21.32,6400.0,21.32,21.32,21.29,21.32,6400.0
2006-04-18 11:40:00,21.31,21.38,21.31,21.37,16700.0,21.31,21.38,21.31,21.37,16700.0
2006-04-18 11:50:00,21.38,21.42,21.38,21.38,18600.0,21.38,21.42,21.38,21.38,18600.0
2006-04-18 12:00:00,21.4,21.4,21.37,21.38,5000.0,21.4,21.4,21.37,21.38,5000.0
2006-04-18 12:10:00,21.38,21.41,21.37,21.39,22200.0,21.38,21.41,21.37,21.39,22200.0
2006-04-18 12:20:00,21.4,21.4,21.35,21.36,6900.0,21.4,21.4,21.35,21.36,6900.0
2006-04-18 12:30:00,21.36,21.36,21.3,21.35,10100.0,21.36,21.36,21.3,21.35,10100.0
2006-04-18 12:40:00,21.35,21.39,21.35,21.39,5200.0,21.35,21.39,21.35,21.39,5200.0
2006-04-18 12:50:00,21.39,21.41,21.38,21.41,7200.0,21.39,21.41,21.38,21.41,7200.0
2006-04-18 13:00:00,21.41,21.43,21.4,21.42,9600.0,21.41,21.43,21.4,21.42,9600.0
2006-04-18 13:10:00,21.43,21.44,21.42,21.44,7200.0,21.43,21.44,21.42,21.44,7200.0
2006-04-18 13:20:00,21.44,21.48,21.43,21.48,10500.0,21.44,21.48,21.43,21.48,10500.0
2006-04-18 13:30:00,21.47,21.48,21.46,21.46,5500.0,21.47,21.48,21.46,21.46,5500.0
2006-04-18 13:40:00,21.46,21.46,21.36,21.36,8300.0,21.46,21.46,21.36,21.36,8300.0
2006-04-18 13:50:00,21.35,21.35,21.34,21.34,14200.0,21.35,21.35,21.34,21.34,14200.0
2006-04-18 14:00:00,21.35,21.48,21.35,21.46,19500.0,21.35,21.48,21.35,21.46,19500.0
2006-04-18 14:10:00,21.45,21.45,21.36,21.41,16600.0,21.45,21.45,21.36,21.41,16600.0
2006-04-18 14:20:00,21.42,21.46,21.41,21.46,10100.0,21.42,21.46,21.41,21.46,10100.0
2006-04-18 14:30:00,21.46,21.47,21.44,21.44,5000.0,21.46,21.47,21.44,21.44,5000.0
2006-04-18 14:40:00,21.45,21.45,21.33,21.34,18900.0,21.45,21.45,21.33,21.34,18900.0
2006-04-18 14:50:00,21.34,21.37,21.32,21.34,76000.0,21.34,21.37,21.32,21.34,76000.0
2006-04-18 15:00:00,21.34,21.45,21.33,21.45,16500.0,21.34,21.45,21.33,21.45,16500.0
2006-04-18 15:10:00,21.45,21.5,21.45,21.48,39200.0,21.45,21.5,21.45,21.48,39200.0
2006-04-18 15:20:00,21.49,21.51,21.47,21.5,13400.0,21.49,21.51,21.47,21.5,13400.0
2006-04-18 15:30:00,21.49,21.51,21.49,21.51,17000.0,21.49,21.51,21.49,21.51,17000.0
2006-04-18 15:40:00,21.51,21.51,21.43,21.43,45000.0,21.51,21.51,21.43,21.43,45000.0
2006-04-18 15:50:00,21.44,21.5,21.4,21.4,58400.0,21.44,21.5,21.4,21.4,58400.0
2006-04-19 09:30:00,21.3,21.51,21.21,21.37,34200.0,21.3,21.51,21.21,21.37,34200.0
2006-04-19 09:40:00,21.37,21.4,21.35,21.36,4800.0,21.37,21.4,21.35,21.36,4800.0
2006-04-19 09:50:00,21.37,21.48,21.37,21.46,5600.0,21.37,21.48,21.37,21.46,5600.0
2006-04-19 10:00:00,21.46,21.6,21.46,21.59,18600.0,21.46,21.6,21.46,21.59,18600.0
2006-04-19 10:10:00,21.59,21.6,21.54,21.55,26300.0,21.59,21.6,21.54,21.55,26300.0
2006-04-19 10:20:00,21.55,21.61,21.53,21.57,123100.0,21.55,21.61,21.53,21.57,123100.0
2006-04-19 10:30:00,21.56,21.6,21.53,21.58,12900.0,21.56,21.6,21.53,21.58,12900.0
2006-04-19 10:40:00,21.58,21.6,21.56,21.6,11900.0,21.58,21.6,21.56,21.6,11900.0
2006-04-19 10:50:00,21.59,21.6,21.58,21.59,4900.0,21.59,21.6,21.58,21.59,4900.0
2006-04-19 11:00:00,21.6,21.62,21.59,21.61,17000.0,21.6,21.62,21.59,21.61,17000.0
2006-04-19 11:10:00,21.61,21.62,21.59,21.61,15900.0,21.61,21.62,21.59,21.61,15900.0
2006-04-19 11:20:00,21.61,21.62,21.6,21.61,4200.0,21.61,21.62,21.6,21.61,4200.0
2006-04-19 11:30:00,21.6,21.63,21.6,21.61,19900.0,21.6,21.63,21.6,21.61,19900.0
2006-04-19 11:40:00,21.61,21.62,21.55,21.56,5900.0,21.61,21.62,21.55,21.56,5900.0
2006-04-19 11:50:00,21.57,21.62,21.56,21.62,4200.0,21.57,21.62,21.56,21.62,4200.0
2006-04-19 12:00:00,21.62,21.64,21.61,21.64,3700.0,21.62,21.64,21.61,21.64,3700.0
2006-04-19 12:10:00,21.65,21.66,21.64,21.66,4700.0,21.65,21.66,21.64,21.66,4700.0
2006-04-19 12:20:00,21.67,21.69,21.65,21.68,21200.0,21.67,21.69,21.65,21.68,21200.0
2006-04-19 12:30:00,21.69,21.69,21.64,21.65,5900.0,21.69,21.69,21.64,21.65,5900.0
2006-04-19 12:40:00,21.66,21.66,21.61,21.61,3400.0,21.66,21.66,21.61,21.61,3400.0
2006-04-19 12:50:00,21.62,21.62,21.6,21.61,3600.0,21.62,21.62,21.6,21.61,3600.0
2006-04-19 13:00:00,21.61,21.63,21.6,21.6,6700.0,21.61,21.63,21.6,21.6,6700.0
2006-04-19 13:10:00,21.61,21.62,21.6,21.61,8500.0,21.61,21.62,21.6,21.61,8500.0
2006-04-19 13:20:00,21.61,21.61,21.6,21.6,7500.0,21.61,21.61,21.6,21.6,7500.0
2006-04-19 13:30:00,21.61,21.63,21.6,21.62,6600.0,21.61,21.63,21.6,21.62,6600.0
2006-04-19 13:40:00,21.62,21.66,21.62,21.66,5200.0,21.62,21.66,21.62,21.66,5200.0
2006-04-19 13:50:00,21.66,21.69,21.64,21.68,4600.0,21.66,21.69,21.64,21.68,4600.0
2006-04-19 14:00:00,21.68,21.69,21.63,21.63,7200.0,21.68,21.69,21.63,21.63,7200.0
2006-04-19 14:10:00,21.62,21.63,21.6,21.6,10500.0,21.62,21.63,21.6,21.6,10500.0
2006-04-19 14:20:00,21.61,21.67,21.6,21.67,7900.0,21.61,21.67,21.6,21.67,7900.0
2006-04-19 14:30:00,21.66,21.66,21.6,21.6,8000.0,21.66,21.66,21.6,21.6,8000.0
2006-04-19 14:40:00,21.61,21.64,21.6,21.61,9600.0,21.61,21.64,21.6,21.61,9600.0
2006-04-19 14:50:00,21.61,21.63,21.6,21.62,7300.0,21.61,21.63,21.6,21.62,7300.0
2006-04-19 15:00:00,21.63,21.7,21.62,21.66,11400.0,21.63,21.7,21.62,21.66,11400.0
2006-04-19 15:10:00,21.66,21.73,21.66,21.73,21100.0,21.66,21.73,21.66,21.73,21100.0
2006-04-19 15:20:00,21.73,21.75,21.7,21.72,16900.0,21.73,21.75,21.7,21.72,16900.0
2006-04-19 15:30:00,21.72,21.72,21.7,21.72,12400.0,21.72,21.72,21.7,21.72,12400.0
2006-04-19 15:40:00,21.7,21.72,21.7,21.7,22900.0,21.7,21.72,21.7,21.7,22900.0
2006-04-19 15:50:00,21.71,21.74,21.69,21.74,43600.0,21.71,21.74,21.69,21.74,43600.0
2006-04-20 09:30:00,21.6,21.71,21.58,21.71,52800.0,21.6,21.71,21.58,21.71,52800.0
2006-04-20 09:40:00,21.67,21.68,21.6,21.6,9900.0,21.67,21.68,21.6,21.6,9900.0
2006-04-20 09:50:00,21.6,21.69,21.6,21.68,12900.0,21.6,21.69,21.6,21.68,12900.0
2006-04-20 10:00:00,21.65,21.71,21.59,21.7,18800.0,21.65,21.71,21.59,21.7,18800.0
2006-04-20 10:10:00,21.7,21.75,21.7,21.71,9700.0,21.7,21.75,21.7,21.71,9700.0
2006-04-20 10:20:00,21.72,21.79,21.71,21.78,14100.0,21.72,21.79,21.71,21.78,14100.0
2006-04-20 10:30:00,21.79,21.79,21.78,21.78,11800.0,21.79,21.79,21.78,21.78,11800.0
2006-04-20 10:40:00,21.78,21.79,21.72,21.75,14500.0,21.78,21.79,21.72,21.75,14500.0
2006-04-20 10:50:00,21.74,21.75,21.73,21.73,9000.0,21.74,21.75,21.73,21.73,9000.0
2006-04-20 11:00:00,21.73,21.74,21.68,21.74,10800.0,21.73,21.74,21.68,21.74,10800.0
2006-04-20 11:10:00,21.73,21.75,21.7,21.7,15100.0,21.73,21.75,21.7,21.7,15100.0
2006-04-20 11:20:00,21.72,21.77,21.71,21.76,11500.0,21.72,21.77,21.71,21.76,11500.0
2006-04-20 11:30:00,21.77,21.79,21.75,21.75,12300.0,21.77,21.79,21.75,21.75,12300.0
2006-04-20 11:40:00,21.76,21.76,21.73,21.76,5000.0,21.76,21.76,21.73,21.76,5000.0
2006-04-20 11:50:00,21.76,21.79,21.76,21.76,6600.0,21.76,21.79,21.76,21.76,6600.0
2006-04-20 12:00:00,21.77,21.77,21.74,21.74,9100.0,21.77,21.77,21.74,21.74,9100.0
2006-04-20 12:10:00,21.74,21.8,21.74,21.79,6400.0,21.74,21.8,21.74,21.79,6400.0
2006-04-20 12:20:00,21.79,21.79,21.77,21.77,4700.0,21.79,21.79,21.77,21.77,4700.0
2006-04-20 12:30:00,21.78,21.8,21.77,21.79,4800.0,21.78,21.8,21.77,21.79,4800.0
2006-04-20 12:40:00,21.79,21.81,21.79,21.8,7400.0,21.79,21.81,21.79,21.8,7400.0
2006-04-20 12:50:00,21.8,21.83,21.78,21.83,16600.0,21.8,21.83,21.78,21.83,16600.0
2006-04-20 13:00:00,21.83,21.86,21.83,21.84,5700.0,21.83,21.86,21.83,21.84,5700.0
2006-04-20 13:10:00,21.84,21.84,21.81,21.83,8200.0,21.84,21.84,21.81,21.83,8200.0
2006-04-20 13:20:00,21.84,21.87,21.84,21.84,14600.0,21.84,21.87,21.84,21.84,14600.0
2006-04-20 13:30:00,21.85,21.85,21.84,21.85,3800.0,21.85,21.85,21.84,21.85,3800.0
2006-04-20 13:40:00,21.85,21.85,21.84,21.84,3100.0,21.85,21.85,21.84,21.84,3100.0
2006-04-20 13:50:00,21.85,21.85,21.84,21.85,3900.0,21.85,21.85,21.84,21.85,3900.0
2006-04-20 14:00:00,21.85,21.85,21.83,21.84,5700.0,21.85,21.85,21.83,21.84,5700.0
2006-04-20 14:10:00,21.83,21.83,21.81,21.82,4800.0,21.83,21.83,21.81,21.82,4800.0
2006-04-20 14:20:00,21.81,21.85,21.81,21.85,9300.0,21.81,21.85,21.81,21.85,9300.0
2006-04-20 14:30:00,21.84,21.86,21.83,21.83,8300.0,21.84,21.86,21.83,21.83,8300.0
2006-04-20 14:40:00,21.82,21.84,21.82,21.83,5500.0,21.82,21.84,21.82,21.83,5500.0
2006-04-20 14:50:00,21.84,21.85,21.84,21.85,8200.0,21.84,21.85,21.84,21.85,8200.0
2006-04-20 15:00:00,21.85,21.91,21.84,21.9,17400.0,21.85,21.91,21.84,21.9,17400.0
2006-04-20 15:10:00,21.92,21.92,21.9,21.91,8400.0,21.92,21.92,21.9,21.91,8400.0
2006-04-20 15:20:00,21.9,21.91,21.86,21.9,14100.0,21.9,21.91,21.86,21.9,14100.0
2006-04-20 15:30:00,21.9,21.91,21.86,21.87,17100.0,21.9,21.91,21.86,21.87,17100.0
2006-04-20 15:40:00,21.86,21.88,21.85,21.88,28400.0,21.86,21.88,21.85,21.88,28400.0
2006-04-20 15:50:00,21.88,21.88,21.84,21.87,42100.0,21.88,21.88,21.84,21.87,42100.0
2006-04-21 09:30:00,21.93,21.94,21.86,21.91,33600.0,21.93,21.94,21.86,21.91,33600.0
2006-04-21 09:40:00,21.91,21.94,21.91,21.93,10600.0,21.91,21.94,21.91,21.93,10600.0
2006-04-21 09:50:00,21.94,21.94,21.92,21.92,7200.0,21.94,21.94,21.92,21.92,7200.0
2006-04-21 10:00:00,21.93,21.93,21.92,21.93,4200.0,21.93,21.93,21.92,21.93,4200.0
2006-04-21 10:10:00,21.93,21.94,21.92,21.92,5700.0,21.93,21.94,21.92,21.92,5700.0
2006-04-21 10:20:00,21.92,21.93,21.91,21.91,3800.0,21.92,21.93,21.91,21.91,3800.0
2006-04-21 10:30:00,21.92,21.93,21.91,21.91,18300.0,21.92,21.93,21.91,21.91,18300.0
2006-04-21 10:40:00,21.92,22.01,21.91,22.0,62300.0,21.92,22.01,21.91,22.0,62300.0
2006-04-21 10:50:00,22.0,22.09,22.0,22.03,23700.0,22.0,22.09,22.0,22.03,23700.0
2006-04-21 11:00:00,22.02,22.03,22.0,22.02,13900.0,22.02,22.03,22.0,22.02,13900.0
2006-04-21 11:10:00,22.02,22.06,22.0,22.03,22500.0,22.02,22.06,22.0,22.03,22500.0
2006-04-21 11:20:00,22.02,22.02,21.98,21.98,15400.0,22.02,22.02,21.98,21.98,15400.0
2006-04-21 11:30:00,21.98,22.01,21.97,22.0,14300.0,21.98,22.01,21.97,22.0,14300.0
2006-04-21 11:40:00,22.01,22.01,21.99,22.0,6500.0,22.01,22.01,21.99,22.0,6500.0
2006-04-21 11:50:00,22.0,22.06,22.0,22.05,13400.0,22.0,22.06,22.0,22.05,13400.0
2006-04-21 12:00:00,22.06,22.06,22.04,22.05,15300.0,22.06,22.06,22.04,22.05,15300.0
2006-04-21 12:10:00,22.04,22.04,22.01,22.01,8600.0,22.04,22.04,22.01,22.01,8600.0
2006-04-21 12:20:00,22.01,22.04,22.01,22.03,9200.0,22.01,22.04,22.01,22.03,9200.0
2006-04-21 12:30:00,22.04,22.06,22.03,22.04,5800.0,22.04,22.06,22.03,22.04,5800.0
2006-04-21 12:40:00,22.03,22.05,22.03,22.04,9600.0,22.03,22.05,22.03,22.04,9600.0
2006-04-21 12:50:00,22.04,22.06,22.03,22.05,6300.0,22.04,22.06,22.03,22.05,6300.0
2006-04-21 13:00:00,22.04,22.05,22.04,22.05,4200.0,22.04,22.05,22.04,22.05,4200.0
2006-04-21 13:10:00,22.04,22.08,22.04,22.08,25200.0,22.04,22.08,22.04,22.08,25200.0
2006-04-21 13:20:00,22.08,22.09,22.06,22.08,8300.0,22.08,22.09,22.06,22.08,8300.0
2006-04-21 13:30:00,22.08,22.1,22.08,22.1,16900.0,22.08,22.1,22.08,22.1,16900.0
2006-04-21 13:40:00,22.11,22.11,22.1,22.1,9000.0,22.11,22.11,22.1,22.1,9000.0
2006-04-21 13:50:00,22.1,22.11,22.09,22.1,12200.0,22.1,22.11,22.09,22.1,12200.0
2006-04-21 14:00:00,22.1,22.11,22.09,22.11,19300.0,22.1,22.11,22.09,22.11,19300.0
2006-04-21 14:10:00,22.1,22.1,22.03,22.05,33200.0,22.1,22.1,22.03,22.05,33200.0
2006-04-21 14:20:00,22.05,22.06,22.0,22.0,14400.0,22.05,22.06,22.0,22.0,14400.0
2006-04-21 14:30:00,21.99,22.02,21.9,21.93,33600.0,21.99,22.02,21.9,21.93,33600.0
2006-04-21 14:40:00,21.93,22.01,21.93,22.0,29700.0,21.93,22.01,21.93,22.0,29700.0
2006-04-21 14:50:00,22.0,22.01,21.99,22.0,20400.0,22.0,22.01,21.99,22.0,20400.0
2006-04-21 15:00:00,22.0,22.0,21.99,21.99,12700.0,22.0,22.0,21.99,21.99,12700.0
2006-04-21 15:10:00,21.99,22.0,21.9,21.9,13300.0,21.99,22.0,21.9,21.9,13300.0
2006-04-21 15:20:00,21.91,21.92,21.89,21.9,21700.0,21.91,21.92,21.89,21.9,21700.0
2006-04-21 15:30:00,21.9,21.95,21.9,21.91,36600.0,21.9,21.95,21.9,21.91,36600.0
2006-04-21 15:40:00,21.9,21.99,21.9,21.97,20100.0,21.9,21.99,21.9,21.97,20100.0
2006-04-21 15:50:00,21.97,21.98,21.94,21.98,40200.0,21.97,21.98,21.94,21.98,40200.0
2006-04-24 09:30:00,22.05,22.1,21.86,21.89,52800.0,22.05,22.1,21.86,21.89,52800.0
2006-04-24 09:40:00,21.89,21.89,21.82,21.84,23500.0,21.89,21.89,21.82,21.84,23500.0
2006-04-24 09:50:00,21.84,21.86,21.8,21.84,14500.0,21.84,21.86,21.8,21.84,14500.0
2006-04-24 10:00:00,21.84,21.93,21.82,21.85,18000.0,21.84,21.93,21.82,21.85,18000.0
2006-04-24 10:10:00,21.85,21.86,21.79,21.83,13100.0,21.85,21.86,21.79,21.83,13100.0
2006-04-24 10:20:00,21.84,21.89,21.84,21.86,11200.0,21.84,21.89,21.84,21.86,11200.0
2006-04-24 10:30:00,21.86,21.9,21.83,21.88,20500.0,21.86,21.9,21.83,21.88,20500.0
2006-04-24 10:40:00,21.87,21.91,21.82,21.84,21700.0,21.87,21.91,21.82,21.84,21700.0
2006-04-24 10:50:00,21.84,21.86,21.74,21.82,15500.0,21.84,21.86,21.74,21.82,15500.0
2006-04-24 11:00:00,21.82,21.85,21.82,21.85,9000.0,21.82,21.85,21.82,21.85,9000.0
2006-04-24 11:10:00,21.85,21.89,21.84,21.89,9400.0,21.85,21.89,21.84,21.89,9400.0
2006-04-24 11:20:00,21.88,21.89,21.8,21.81,12500.0,21.88,21.89,21.8,21.81,12500.0
2006-04-24 11:30:00,21.81,21.85,21.81,21.82,9800.0,21.81,21.85,21.81,21.82,9800.0
2006-04-24 11:40:00,21.81,21.84,21.8,21.84,7800.0,21.81,21.84,21.8,21.84,7800.0
2006-04-24 11:50:00,21.84,21.84,21.83,21.83,4300.0,21.84,21.84,21.83,21.83,4300.0
2006-04-24 12:00:00,21.84,21.84,21.8,21.82,9000.0,21.84,21.84,21.8,21.82,9000.0
2006-04-24 12:10:00,21.82,21.95,21.82,21.93,15600.0,21.82,21.95,21.82,21.93,15600.0
2006-04-24 12:20:00,21.94,21.94,21.87,21.87,16500.0,21.94,21.94,21.87,21.87,16500.0
2006-04-24 12:30:00,21.87,21.87,21.76,21.79,16900.0,21.87,21.87,21.76,21.79,16900.0
2006-04-24 12:40:00,21.78,21.79,21.74,21.74,9000.0,21.78,21.79,21.74,21.74,9000.0
2006-04-24 12:50:00,21.73,21.8,21.73,21.79,9200.0,21.73,21.8,21.73,21.79,9200.0
2006-04-24 13:00:00,21.79,21.79,21.73,21.76,7400.0,21.79,21.79,21.73,21.76,7400.0
2006-04-24 13:10:00,21.76,21.76,21.72,21.72,4400.0,21.76,21.76,21.72,21.72,4400.0
2006-04-24 13:20:00,21.72,21.72,21.71,21.72,4000.0,21.72,21.72,21.71,21.72,4000.0
2006-04-24 13:30:00,21.73,21.77,21.71,21.76,7900.0,21.73,21.77,21.71,21.76,7900.0
2006-04-24 13:40:00,21.77,21.8,21.77,21.79,4300.0,21.77,21.8,21.77,21.79,4300.0
2006-04-24 13:50:00,21.79,21.8,21.78,21.8,8300.0,21.79,21.8,21.78,21.8,8300.0
2006-04-24 14:00:00,21.79,21.87,21.79,21.87,9000.0,21.79,21.87,21.79,21.87,9000.0
2006-04-24 14:10:00,21.86,21.9,21.86,21.9,17100.0,21.86,21.9,21.86,21.9,17100.0
2006-04-24 14:20:00,21.91,21.91,21.86,21.88,11400.0,21.91,21.91,21.86,21.88,11400.0
2006-04-24 14:30:00,21.87,21.88,21.86,21.87,6800.0,21.87,21.88,21.86,21.87,6800.0
2006-04-24 14:40:00,21.86,21.89,21.85,21.89,13300.0,21.86,21.89,21.85,21.89,13300.0
2006-04-24 14:50:00,21.89,21.91,21.88,21.89,8000.0,21.89,21.91,21.88,21.89,8000.0
2006-04-24 15:00:00,21.89,21.94,21.89,21.92,5700.0,21.89,21.94,21.89,21.92,5700.0
2006-04-24 15:10:00,21.93,21.94,21.92,21.93,10000.0,21.93,21.94,21.92,21.93,10000.0
2006-04-24 15:20:00,21.93,21.94,21.9,21.91,8800.0,21.93,21.94,21.9,21.91,8800.0
2006-04-24 15:30:00,21.91,21.97,21.91,21.95,19600.0,21.91,21.97,21.91,21.95,19600.0
2006-04-24 15:40:00,21.95,21.95,21.89,21.89,20300.0,21.95,21.95,21.89,21.89,20300.0
2006-04-24 15:50:00,21.9,21.92,21.88,21.9,22500.0,21.9,21.92,21.88,21.9,22500.0
2006-04-25 09:30:00,21.92,21.95,21.76,21.81,15600.0,21.92,21.95,21.76,21.81,15600.0
2006-04-25 09:40:00,21.79,21.9,21.77,21.9,16200.0,21.79,21.9,21.77,21.9,16200.0
2006-04-25 09:50:00,21.9,21.93,21.88,21.89,6000.0,21.9,21.93,21.88,21.89,6000.0
2006-04-25 10:00:00,21.89,21.89,21.77,21.78,6200.0,21.89,21.89,21.77,21.78,6200.0
2006-04-25 10:10:00,21.77,21.81,21.74,21.77,11200.0,21.77,21.81,21.74,21.77,11200.0
2006-04-25 10:20:00,21.77,21.77,21.73,21.77,4000.0,21.77,21.77,21.73,21.77,4000.0
2006-04-25 10:30:00,21.76,21.78,21.75,21.78,6200.0,21.76,21.78,21.75,21.78,6200.0
2006-04-25 10:40:00,21.78,21.89,21.77,21.89,9600.0,21.78,21.89,21.77,21.89,9600.0
2006-04-25 10:50:00,21.88,21.88,21.78,21.79,9100.0,21.88,21.88,21.78,21.79,9100.0
2006-04-25 11:00:00,21.79,21.82,21.76,21.76,5700.0,21.79,21.82,21.76,21.76,5700.0
2006-04-25 11:10:00,21.75,21.75,21.67,21.71,14000.0,21.75,21.75,21.67,21.71,14000.0
2006-04-25 11:20:00,21.7,21.71,21.66,21.68,13200.0,21.7,21.71,21.66,21.68,13200.0
2006-04-25 11:30:00,21.67,21.68,21.62,21.62,6700.0,21.67,21.68,21.62,21.62,6700.0
2006-04-25 11:40:00,21.62,21.63,21.58,21.59,16600.0,21.62,21.63,21.58,21.59,16600.0
2006-04-25 11:50:00,21.6,21.6,21.58,21.58,9700.0,21.6,21.6,21.58,21.58,9700.0
2006-04-25 12:00:00,21.59,21.59,21.58,21.59,4400.0,21.59,21.59,21.58,21.59,4400.0
2006-04-25 12:10:00,21.59,21.59,21.58,21.59,5600.0,21.59,21.59,21.58,21.59,5600.0
2006-04-25 12:20:00,21.59,21.59,21.58,21.59,9300.0,21.59,21.59,21.58,21.59,9300.0
2006-04-25 12:30:00,21.58,21.6,21.58,21.6,13100.0,21.58,21.6,21.58,21.6,13100.0
2006-04-25 12:40:00,21.6,21.6,21.59,21.6,8300.0,21.6,21.6,21.59,21.6,8300.0
2006-04-25 12:50:00,21.6,21.61,21.58,21.58,16300.0,21.6,21.61,21.58,21.58,16300.0
2006-04-25 13:00:00,21.59,21.6,21.58,21.6,5900.0,21.59,21.6,21.58,21.6,5900.0
2006-04-25 13:10:00,21.59,21.6,21.58,21.59,6500.0,21.59,21.6,21.58,21.59,6500.0
2006-04-25 13:20:00,21.6,21.6,21.58,21.6,9100.0,21.6,21.6,21.58,21.6,9100.0
2006-04-25 13:30:00,21.6,21.6,21.59,21.6,11000.0,21.6,21.6,21.59,21.6,11000.0
2006-04-25 13:40:00,21.6,21.6,21.58,21.58,3500.0,21.6,21.6,21.58,21.58,3500.0
2006-04-25 13:50:00,21.59,21.6,21.58,21.59,8100.0,21.59,21.6,21.58,21.59,8100.0
2006-04-25 14:00:00,21.59,21.59,21.58,21.58,4100.0,21.59,21.59,21.58,21.58,4100.0
2006-04-25 14:10:00,21.58,21.59,21.58,21.59,6000.0,21.58,21.59,21.58,21.59,6000.0
2006-04-25 14:20:00,21.58,21.66,21.58,21.64,14800.0,21.58,21.66,21.58,21.64,14800.0
2006-04-25 14:30:00,21.66,21.73,21.65,21.72,14400.0,21.66,21.73,21.65,21.72,14400.0
2006-04-25 14:40:00,21.72,21.73,21.7,21.71,20700.0,21.72,21.73,21.7,21.71,20700.0
2006-04-25 14:50:00,21.7,21.7,21.65,21.65,11000.0,21.7,21.7,21.65,21.65,11000.0
2006-04-25 15:00:00,21.63,21.68,21.63,21.66,14600.0,21.63,21.68,21.63,21.66,14600.0
2006-04-25 15:10:00,21.65,21.68,21.64,21.67,17600.0,21.65,21.68,21.64,21.67,17600.0
2006-04-25 15:20:00,21.67,21.68,21.66,21.68,12500.0,21.67,21.68,21.66,21.68,12500.0
2006-04-25 15:30:00,21.68,21.72,21.68,21.71,10300.0,21.68,21.72,21.68,21.71,10300.0
2006-04-25 15:40:00,21.71,21.75,21.65,21.72,25100.0,21.71,21.75,21.65,21.72,25100.0
2006-04-25 15:50:00,21.72,21.77,21.7,21.74,44200.0,21.72,21.77,21.7,21.74,44200.0
2006-04-26 09:30:00,21.8,21.88,21.65,21.83,29600.0,21.8,21.88,21.65,21.83,29600.0
2006-04-26 09:40:00,21.82,21.83,21.75,21.76,4500.0,21.82,21.83,21.75,21.76,4500.0
2006-04-26 09:50:00,21.76,21.84,21.76,21.8,7200.0,21.76,21.84,21.76,21.8,7200.0
2006-04-26 10:00:00,21.8,21.88,21.77,21.88,6200.0,21.8,21.88,21.77,21.88,6200.0
2006-04-26 10:10:00,21.87,21.87,21.83,21.83,6700.0,21.87,21.87,21.83,21.83,6700.0
2006-04-26 10:20:00,21.83,21.87,21.83,21.85,5100.0,21.83,21.87,21.83,21.85,5100.0
2006-04-26 10:30:00,21.86,21.87,21.83,21.83,6000.0,21.86,21.87,21.83,21.83,6000.0
2006-04-26 10:40:00,21.83,21.83,21.78,21.79,3800.0,21.83,21.83,21.78,21.79,3800.0
2006-04-26 10:50:00,21.79,21.79,21.73,21.73,5200.0,21.79,21.79,21.73,21.73,5200.0
2006-04-26 11:00:00,21.72,21.72,21.55,21.65,36600.0,21.72,21.72,21.55,21.65,36600.0
2006-04-26 11:10:00,21.65,21.69,21.65,21.69,4700.0,21.65,21.69,21.65,21.69,4700.0
2006-04-26 11:20:00,21.68,21.69,21.47,21.48,15600.0,21.68,21.69,21.47,21.48,15600.0
2006-04-26 11:30:00,21.46,21.47,21.43,21.44,15000.0,21.46,21.47,21.43,21.44,15000.0
2006-04-26 11:40:00,21.43,21.48,21.42,21.48,10700.0,21.43,21.48,21.42,21.48,10700.0
2006-04-26 11:50:00,21.49,21.55,21.49,21.55,7200.0,21.49,21.55,21.49,21.55,7200.0
2006-04-26 12:00:00,21.54,21.57,21.52,21.56,4600.0,21.54,21.57,21.52,21.56,4600.0
2006-04-26 12:10:00,21.56,21.59,21.56,21.59,2400.0,21.56,21.59,21.56,21.59,2400.0
2006-04-26 12:20:00,21.6,21.68,21.6,21.68,26700.0,21.6,21.68,21.6,21.68,26700.0
2006-04-26 12:30:00,21.69,21.69,21.66,21.68,5700.0,21.69,21.69,21.66,21.68,5700.0
2006-04-26 12:40:00,21.69,21.69,21.63,21.69,6500.0,21.69,21.69,21.63,21.69,6500.0
2006-04-26 12:50:00,21.67,21.68,21.63,21.64,3000.0,21.67,21.68,21.63,21.64,3000.0
2006-04-26 13:00:00,21.63,21.65,21.63,21.63,3900.0,21.63,21.65,21.63,21.63,3900.0
2006-04-26 13:10:00,21.64,21.67,21.63,21.67,6500.0,21.64,21.67,21.63,21.67,6500.0
2006-04-26 13:20:00,21.68,21.72,21.67,21.71,5900.0,21.68,21.72,21.67,21.71,5900.0
2006-04-26 13:30:00,21.71,21.76,21.68,21.76,7400.0,21.71,21.76,21.68,21.76,7400.0
2006-04-26 13:40:00,21.76,21.8,21.75,21.8,9500.0,21.76,21.8,21.75,21.8,9500.0
2006-04-26 13:50:00,21.79,21.82,21.78,21.82,6800.0,21.79,21.82,21.78,21.82,6800.0
2006-04-26 14:00:00,21.82,21.84,21.75,21.75,5800.0,21.82,21.84,21.75,21.75,5800.0
2006-04-26 14:10:00,21.76,21.77,21.71,21.71,4100.0,21.76,21.77,21.71,21.71,4100.0
2006-04-26 14:20:00,21.71,21.73,21.7,21.72,4100.0,21.71,21.73,21.7,21.72,4100.0
2006-04-26 14:30:00,21.72,21.76,21.71,21.76,4800.0,21.72,21.76,21.71,21.76,4800.0
2006-04-26 14:40:00,21.76,21.78,21.76,21.77,3800.0,21.76,21.78,21.76,21.77,3800.0
2006-04-26 14:50:00,21.78,21.79,21.7,21.72,9900.0,21.78,21.79,21.7,21.72,9900.0
2006-04-26 15:00:00,21.72,21.72,21.6,21.6,22600.0,21.72,21.72,21.6,21.6,22600.0
2006-04-26 15:10:00,21.6,21.6,21.46,21.54,38300.0,21.6,21.6,21.46,21.54,38300.0
2006-04-26 15:20:00,21.54,21.67,21.54,21.66,12700.0,21.54,21.67,21.54,21.66,12700.0
2006-04-26 15:30:00,21.67,21.67,21.64,21.65,14700.0,21.67,21.67,21.64,21.65,14700.0
2006-04-26 15:40:00,21.66,21.68,21.65,21.68,8600.0,21.66,21.68,21.65,21.68,8600.0
2006-04-26 15:50:00,21.67,21.68,21.64,21.64,29900.0,21.67,21.68,21.64,21.64,29900.0
2006-04-27 09:30:00,21.5,21.54,21.4,21.41,22600.0,21.5,21.54,21.4,21.41,22600.0
2006-04-27 09:40:00,21.42,21.51,21.4,21.47,6700.0,21.42,21.51,21.4,21.47,6700.0
2006-04-27 09:50:00,21.47,21.5,21.45,21.5,5500.0,21.47,21.5,21.45,21.5,5500.0
2006-04-27 10:00:00,21.52,21.79,21.52,21.7,20900.0,21.52,21.79,21.52,21.7,20900.0
2006-04-27 10:10:00,21.73,21.74,21.58,21.59,17300.0,21.73,21.74,21.58,21.59,17300.0
2006-04-27 10:20:00,21.62,21.63,21.58,21.62,4800.0,21.62,21.63,21.58,21.62,4800.0
2006-04-27 10:30:00,21.62,21.63,21.54,21.56,4000.0,21.62,21.63,21.54,21.56,4000.0
2006-04-27 10:40:00,21.55,21.65,21.52,21.63,9600.0,21.55,21.65,21.52,21.63,9600.0
2006-04-27 10:50:00,21.66,21.72,21.65,21.7,6500.0,21.66,21.72,21.65,21.7,6500.0
2006-04-27 11:00:00,21.69,21.72,21.67,21.7,6800.0,21.69,21.72,21.67,21.7,6800.0
2006-04-27 11:10:00,21.71,21.82,21.71,21.82,9800.0,21.71,21.82,21.71,21.82,9800.0
2006-04-27 11:20:00,21.83,21.85,21.82,21.82,13900.0,21.83,21.85,21.82,21.82,13900.0
2006-04-27 11:30:00,21.82,21.82,21.77,21.77,7300.0,21.82,21.82,21.77,21.77,7300.0
2006-04-27 11:40:00,21.76,21.79,21.75,21.78,6500.0,21.76,21.79,21.75,21.78,6500.0
2006-04-27 11:50:00,21.79,21.82,21.75,21.8,4600.0,21.79,21.82,21.75,21.8,4600.0
2006-04-27 12:00:00,21.8,21.83,21.77,21.79,19500.0,21.8,21.83,21.77,21.79,19500.0
2006-04-27 12:10:00,21.79,21.83,21.79,21.83,6500.0,21.79,21.83,21.79,21.83,6500.0
2006-04-27 12:20:00,21.83,21.85,21.83,21.84,7500.0,21.83,21.85,21.83,21.84,7500.0
2006-04-27 12:30:00,21.84,21.84,21.77,21.78,7500.0,21.84,21.84,21.77,21.78,7500.0
2006-04-27 12:40:00,21.8,21.8,21.67,21.69,13200.0,21.8,21.8,21.67,21.69,13200.0
2006-04-27 12:50:00,21.68,21.68,21.66,21.68,5900.0,21.68,21.68,21.66,21.68,5900.0
2006-04-27 13:00:00,21.68,21.68,21.65,21.66,23800.0,21.68,21.68,21.65,21.66,23800.0
2006-04-27 13:10:00,21.67,21.73,21.65,21.73,14800.0,21.67,21.73,21.65,21.73,14800.0
2006-04-27 13:20:00,21.73,21.75,21.73,21.74,2000.0,21.73,21.75,21.73,21.74,2000.0
2006-04-27 13:30:00,21.74,21.75,21.68,21.69,28000.0,21.74,21.75,21.68,21.69,28000.0
2006-04-27 13:40:00,21.69,21.72,21.69,21.71,5000.0,21.69,21.72,21.69,21.71,5000.0
2006-04-27 13:50:00,21.71,21.74,21.71,21.74,14700.0,21.71,21.74,21.71,21.74,14700.0
2006-04-27 14:00:00,21.74,21.74,21.73,21.74,14000.0,21.74,21.74,21.73,21.74,14000.0
2006-04-27 14:10:00,21.73,21.74,21.7,21.7,11900.0,21.73,21.74,21.7,21.7,11900.0
2006-04-27 14:20:00,21.7,21.71,21.69,21.7,7900.0,21.7,21.71,21.69,21.7,7900.0
2006-04-27 14:30:00,21.7,21.71,21.7,21.71,9300.0,21.7,21.71,21.7,21.71,9300.0
2006-04-27 14:40:00,21.7,21.75,21.7,21.75,20100.0,21.7,21.75,21.7,21.75,20100.0
2006-04-27 14:50:00,21.75,21.8,21.75,21.79,46900.0,21.75,21.8,21.75,21.79,46900.0
2006-04-27 15:00:00,21.79,21.79,21.78,21.79,19600.0,21.79,21.79,21.78,21.79,19600.0
2006-04-27 15:10:00,21.79,21.83,21.77,21.82,40800.0,21.79,21.83,21.77,21.82,40800.0
2006-04-27 15:20:00,21.83,21.83,21.8,21.82,33700.0,21.83,21.83,21.8,21.82,33700.0
2006-04-27 15:30:00,21.82,21.83,21.8,21.81,42200.0,21.82,21.83,21.8,21.81,42200.0
2006-04-27 15:40:00,21.82,21.82,21.78,21.78,45000.0,21.82,21.82,21.78,21.78,45000.0
2006-04-27 15:50:00,21.79,21.79,21.74,21.74,119900.0,21.79,21.79,21.74,21.74,119900.0
2006-04-28 09:30:00,21.74,21.84,21.68,21.7,41200.0,21.74,21.84,21.68,21.7,41200.0
2006-04-28 09:40:00,21.7,21.72,21.68,21.7,48500.0,21.7,21.72,21.68,21.7,48500.0
2006-04-28 09:50:00,21.69,21.8,21.68,21.7,11200.0,21.69,21.8,21.68,21.7,11200.0
2006-04-28 10:00:00,21.7,21.79,21.68,21.78,14500.0,21.7,21.79,21.68,21.78,14500.0
2006-04-28 10:10:00,21.78,21.85,21.74,21.85,36300.0,21.78,21.85,21.74,21.85,36300.0
2006-04-28 10:20:00,21.85,21.9,21.75,21.79,66100.0,21.85,21.9,21.75,21.79,66100.0
2006-04-28 10:30:00,21.77,21.77,21.65,21.75,20700.0,21.77,21.77,21.65,21.75,20700.0
2006-04-28 10:40:00,21.75,21.77,21.71,21.77,15400.0,21.75,21.77,21.71,21.77,15400.0
2006-04-28 10:50:00,21.78,21.83,21.76,21.81,6300.0,21.78,21.83,21.76,21.81,6300.0
2006-04-28 11:00:00,21.81,21.85,21.79,21.83,9800.0,21.81,21.85,21.79,21.83,9800.0
2006-04-28 11:10:00,21.83,21.9,21.82,21.89,12600.0,21.83,21.9,21.82,21.89,12600.0
2006-04-28 11:20:00,21.89,21.9,21.82,21.82,5900.0,21.89,21.9,21.82,21.82,5900.0
2006-04-28 11:30:00,21.82,21.87,21.81,21.86,6000.0,21.82,21.87,21.81,21.86,6000.0
2006-04-28 11:40:00,21.86,21.89,21.86,21.87,10600.0,21.86,21.89,21.86,21.87,10600.0
2006-04-28 11:50:00,21.87,21.9,21.85,21.87,9200.0,21.87,21.9,21.85,21.87,9200.0
2006-04-28 12:00:00,21.88,21.9,21.86,21.87,15500.0,21.88,21.9,21.86,21.87,15500.0
2006-04-28 12:10:00,21.85,21.86,21.83,21.83,6600.0,21.85,21.86,21.83,21.83,6600.0
2006-04-28 12:20:00,21.83,21.85,21.82,21.85,5500.0,21.83,21.85,21.82,21.85,5500.0
2006-04-28 12:30:00,21.84,21.94,21.84,21.93,15200.0,21.84,21.94,21.84,21.93,15200.0
2006-04-28 12:40:00,21.91,21.91,21.81,21.86,19200.0,21.91,21.91,21.81,21.86,19200.0
2006-04-28 12:50:00,21.86,21.94,21.85,21.92,11800.0,21.86,21.94,21.85,21.92,11800.0
2006-04-28 13:00:00,21.92,21.95,21.9,21.92,12800.0,21.92,21.95,21.9,21.92,12800.0
2006-04-28 13:10:00,21.91,21.93,21.88,21.93,13500.0,21.91,21.93,21.88,21.93,13500.0
2006-04-28 13:20:00,21.92,21.93,21.85,21.93,13500.0,21.92,21.93,21.85,21.93,13500.0
2006-04-28 13:30:00,21.93,21.95,21.88,21.89,21000.0,21.93,21.95,21.88,21.89,21000.0
2006-04-28 13:40:00,21.89,21.9,21.87,21.89,14600.0,21.89,21.9,21.87,21.89,14600.0
2006-04-28 13:50:00,21.89,21.94,21.89,21.93,11600.0,21.89,21.94,21.89,21.93,11600.0
2006-04-28 14:00:00,21.94,21.97,21.94,21.97,16600.0,21.94,21.97,21.94,21.97,16600.0
2006-04-28 14:10:00,21.96,21.99,21.95,21.98,18300.0,21.96,21.99,21.95,21.98,18300.0
2006-04-28 14:20:00,21.98,21.99,21.93,21.94,12300.0,21.98,21.99,21.93,21.94,12300.0
2006-04-28 14:30:00,21.93,21.94,21.9,21.93,17500.0,21.93,21.94,21.9,21.93,17500.0
2006-04-28 14:40:00,21.93,21.93,21.86,21.86,13900.0,21.93,21.93,21.86,21.86,13900.0
2006-04-28 14:50:00,21.85,21.87,21.84,21.86,12800.0,21.85,21.87,21.84,21.86,12800.0
2006-04-28 15:00:00,21.86,21.9,21.84,21.9,20200.0,21.86,21.9,21.84,21.9,20200.0
2006-04-28 15:10:00,21.9,21.9,21.81,21.82,14700.0,21.9,21.9,21.81,21.82,14700.0
2006-04-28 15:20:00,21.83,21.85,21.8,21.8,13000.0,21.83,21.85,21.8,21.8,13000.0
2006-04-28 15:30:00,21.8,21.83,21.79,21.83,15400.0,21.8,21.83,21.79,21.83,15400.0
2006-04-28 15:40:00,21.83,21.83,21.8,21.8,10300.0,21.83,21.83,21.8,21.8,10300.0
2006-04-28 15:50:00,21.8,21.83,21.8,21.83,40200.0,21.8,21.83,21.8,21.83,40200.0
2006-05-01 09:30:00,21.9,22.04,21.9,22.02,23100.0,21.9,22.04,21.9,22.02,23100.0
2006-05-01 09:40:00,22.01,22.03,21.96,21.97,16000.0,22.01,22.03,21.96,21.97,16000.0
2006-05-01 09:50:00,21.97,22.04,21.97,21.99,11300.0,21.97,22.04,21.97,21.99,11300.0
2006-05-01 10:00:00,21.99,22.04,21.95,22.04,14700.0,21.99,22.04,21.95,22.04,14700.0
2006-05-01 10:10:00,22.02,22.04,21.97,22.02,14200.0,22.02,22.04,21.97,22.02,14200.0
2006-05-01 10:20:00,22.02,22.03,21.97,22.01,13000.0,22.02,22.03,21.97,22.01,13000.0
2006-05-01 10:30:00,22.01,22.03,21.94,21.95,17100.0,22.01,22.03,21.94,21.95,17100.0
2006-05-01 10:40:00,21.94,21.97,21.93,21.94,14600.0,21.94,21.97,21.93,21.94,14600.0
2006-05-01 10:50:00,21.94,22.02,21.91,21.99,21200.0,21.94,22.02,21.91,21.99,21200.0
2006-05-01 11:00:00,22.0,22.03,22.0,22.01,8900.0,22.0,22.03,22.0,22.01,8900.0
2006-05-01 11:10:00,22.01,22.04,21.99,22.04,19300.0,22.01,22.04,21.99,22.04,19300.0
2006-05-01 11:20:00,22.03,22.04,21.97,21.97,15200.0,22.03,22.04,21.97,21.97,15200.0
2006-05-01 11:30:00,21.97,21.99,21.96,21.97,14400.0,21.97,21.99,21.96,21.97,14400.0
2006-05-01 11:40:00,21.98,22.0,21.97,21.99,15400.0,21.98,22.0,21.97,21.99,15400.0
2006-05-01 11:50:00,21.99,22.02,21.99,22.02,11400.0,21.99,22.02,21.99,22.02,11400.0
2006-05-01 12:00:00,22.01,22.04,22.0,22.01,8400.0,22.01,22.04,22.0,22.01,8400.0
2006-05-01 12:10:00,22.01,22.05,21.98,22.03,35300.0,22.01,22.05,21.98,22.03,35300.0
2006-05-01 12:20:00,22.02,22.03,22.0,22.03,8400.0,22.02,22.03,22.0,22.03,8400.0
2006-05-01 12:30:00,22.02,22.05,22.01,22.02,14100.0,22.02,22.05,22.01,22.02,14100.0
2006-05-01 12:40:00,22.02,22.03,22.01,22.02,8100.0,22.02,22.03,22.01,22.02,8100.0
2006-05-01 12:50:00,22.01,22.03,22.01,22.03,10200.0,22.01,22.03,22.01,22.03,10200.0
2006-05-01 13:00:00,22.03,22.03,21.99,22.01,8600.0,22.03,22.03,21.99,22.01,8600.0
2006-05-01 13:10:00,22.02,22.05,22.01,22.04,15500.0,22.02,22.05,22.01,22.04,15500.0
2006-05-01 13:20:00,22.04,22.05,22.03,22.04,15200.0,22.04,22.05,22.03,22.04,15200.0
2006-05-01 13:30:00,22.05,22.05,22.03,22.05,8100.0,22.05,22.05,22.03,22.05,8100.0
2006-05-01 13:40:00,22.05,22.05,22.03,22.03,4800.0,22.05,22.05,22.03,22.03,4800.0
2006-05-01 13:50:00,22.04,22.05,22.03,22.05,8500.0,22.04,22.05,22.03,22.05,8500.0
2006-05-01 14:00:00,22.04,22.05,22.03,22.03,6000.0,22.04,22.05,22.03,22.03,6000.0
2006-05-01 14:10:00,22.03,22.05,22.02,22.05,14700.0,22.03,22.05,22.02,22.05,14700.0
2006-05-01 14:20:00,22.04,22.06,22.03,22.05,13500.0,22.04,22.06,22.03,22.05,13500.0
2006-05-01 14:30:00,22.05,22.06,22.03,22.04,12100.0,22.05,22.06,22.03,22.04,12100.0
2006-05-01 14:40:00,22.04,22.05,22.03,22.04,11600.0,22.04,22.05,22.03,22.04,11600.0
2006-05-01 14:50:00,22.04,22.05,22.04,22.05,9600.0,22.04,22.05,22.04,22.05,9600.0
2006-05-01 15:00:00,22.04,22.05,22.04,22.04,13400.0,22.04,22.05,22.04,22.04,13400.0
2006-05-01 15:10:00,22.04,22.05,21.97,21.97,25000.0,22.04,22.05,21.97,21.97,25000.0
2006-05-01 15:20:00,21.97,21.97,21.9,21.91,18600.0,21.97,21.97,21.9,21.91,18600.0
2006-05-01 15:30:00,21.9,21.91,21.79,21.8,17000.0,21.9,21.91,21.79,21.8,17000.0
2006-05-01 15:40:00,21.79,21.8,21.74,21.76,23600.0,21.79,21.8,21.74,21.76,23600.0
2006-05-01 15:50:00,21.77,21.78,21.76,21.78,23900.0,21.77,21.78,21.76,21.78,23900.0
2006-05-02 09:30:00,21.77,22.0,21.77,21.87,26100.0,21.77,22.0,21.77,21.87,26100.0
2006-05-02 09:40:00,21.88,21.92,21.79,21.79,6800.0,21.88,21.92,21.79,21.79,6800.0
2006-05-02 09:50:00,21.8,21.83,21.77,21.81,6300.0,21.8,21.83,21.77,21.81,6300.0
2006-05-02 10:00:00,21.81,21.85,21.8,21.82,5500.0,21.81,21.85,21.8,21.82,5500.0
2006-05-02 10:10:00,21.83,21.84,21.77,21.79,5400.0,21.83,21.84,21.77,21.79,5400.0
2006-05-02 10:20:00,21.79,21.89,21.77,21.86,5500.0,21.79,21.89,21.77,21.86,5500.0
2006-05-02 10:30:00,21.87,21.87,21.81,21.82,6100.0,21.87,21.87,21.81,21.82,6100.0
2006-05-02 10:40:00,21.81,21.81,21.75,21.77,5600.0,21.81,21.81,21.75,21.77,5600.0
2006-05-02 10:50:00,21.77,21.78,21.73,21.73,8400.0,21.77,21.78,21.73,21.73,8400.0
2006-05-02 11:00:00,21.74,21.76,21.71,21.76,11400.0,21.74,21.76,21.71,21.76,11400.0
2006-05-02 11:10:00,21.75,21.77,21.72,21.74,8100.0,21.75,21.77,21.72,21.74,8100.0
2006-05-02 11:20:00,21.74,21.77,21.74,21.77,7000.0,21.74,21.77,21.74,21.77,7000.0
2006-05-02 11:30:00,21.79,21.79,21.77,21.79,5700.0,21.79,21.79,21.77,21.79,5700.0
2006-05-02 11:40:00,21.79,21.8,21.78,21.8,6900.0,21.79,21.8,21.78,21.8,6900.0
2006-05-02 11:50:00,21.8,21.81,21.79,21.8,6500.0,21.8,21.81,21.79,21.8,6500.0
2006-05-02 12:00:00,21.81,21.81,21.79,21.8,5700.0,21.81,21.81,21.79,21.8,5700.0
2006-05-02 12:10:00,21.8,21.82,21.8,21.81,5000.0,21.8,21.82,21.8,21.81,5000.0
2006-05-02 12:20:00,21.82,21.82,21.8,21.81,6000.0,21.82,21.82,21.8,21.81,6000.0
2006-05-02 12:30:00,21.81,21.81,21.8,21.8,10300.0,21.81,21.81,21.8,21.8,10300.0
2006-05-02 12:40:00,21.81,21.81,21.8,21.8,12200.0,21.81,21.81,21.8,21.8,12200.0
2006-05-02 12:50:00,21.8,21.81,21.78,21.79,27300.0,21.8,21.81,21.78,21.79,27300.0
2006-05-02 13:00:00,21.79,21.8,21.78,21.8,15500.0,21.79,21.8,21.78,21.8,15500.0
2006-05-02 13:10:00,21.79,21.8,21.79,21.79,5500.0,21.79,21.8,21.79,21.79,5500.0
2006-05-02 13:20:00,21.79,21.81,21.79,21.79,36100.0,21.79,21.81,21.79,21.79,36100.0
2006-05-02 13:30:00,21.79,21.8,21.79,21.79,10800.0,21.79,21.8,21.79,21.79,10800.0
2006-05-02 13:40:00,21.79,21.83,21.79,21.79,14100.0,21.79,21.83,21.79,21.79,14100.0
2006-05-02 13:50:00,21.79,21.79,21.77,21.78,7400.0,21.79,21.79,21.77,21.78,7400.0
2006-05-02 14:00:00,21.78,21.84,21.77,21.84,16500.0,21.78,21.84,21.77,21.84,16500.0
2006-05-02 14:10:00,21.83,21.84,21.82,21.82,3700.0,21.83,21.84,21.82,21.82,3700.0
2006-05-02 14:20:00,21.83,21.83,21.82,21.82,5000.0,21.83,21.83,21.82,21.82,5000.0
2006-05-02 14:30:00,21.81,21.81,21.8,21.8,3700.0,21.81,21.81,21.8,21.8,3700.0
2006-05-02 14:40:00,21.8,21.81,21.8,21.81,8800.0,21.8,21.81,21.8,21.81,8800.0
2006-05-02 14:50:00,21.8,21.81,21.8,21.8,12600.0,21.8,21.81,21.8,21.8,12600.0
2006-05-02 15:00:00,21.81,21.81,21.8,21.8,4000.0,21.81,21.81,21.8,21.8,4000.0
2006-05-02 15:10:00,21.81,21.81,21.8,21.81,12700.0,21.81,21.81,21.8,21.81,12700.0
2006-05-02 15:20:00,21.8,21.81,21.8,21.81,8300.0,21.8,21.81,21.8,21.81,8300.0
2006-05-02 15:30:00,21.81,21.81,21.8,21.8,7900.0,21.81,21.81,21.8,21.8,7900.0
2006-05-02 15:40:00,21.81,21.81,21.79,21.79,10000.0,21.81,21.81,21.79,21.79,10000.0
2006-05-02 15:50:00,21.79,21.84,21.79,21.81,27700.0,21.79,21.84,21.79,21.81,27700.0
2006-05-03 09:30:00,21.83,21.85,21.7,21.85,11900.0,21.83,21.85,21.7,21.85,11900.0
2006-05-03 09:40:00,21.84,21.84,21.76,21.78,3500.0,21.84,21.84,21.76,21.78,3500.0
2006-05-03 09:50:00,21.78,21.78,21.75,21.75,11900.0,21.78,21.78,21.75,21.75,11900.0
2006-05-03 10:00:00,21.76,21.76,21.7,21.71,16900.0,21.76,21.76,21.7,21.71,16900.0
2006-05-03 10:10:00,21.7,21.7,21.58,21.59,49200.0,21.7,21.7,21.58,21.59,49200.0
2006-05-03 10:20:00,21.58,21.61,21.53,21.54,13600.0,21.58,21.61,21.53,21.54,13600.0
2006-05-03 10:30:00,21.54,21.61,21.54,21.61,33200.0,21.54,21.61,21.54,21.61,33200.0
2006-05-03 10:40:00,21.6,21.63,21.58,21.63,24500.0,21.6,21.63,21.58,21.63,24500.0
2006-05-03 10:50:00,21.61,21.64,21.56,21.63,19100.0,21.61,21.64,21.56,21.63,19100.0
2006-05-03 11:00:00,21.64,21.73,21.6,21.67,28500.0,21.64,21.73,21.6,21.67,28500.0
2006-05-03 11:10:00,21.68,21.7,21.65,21.68,17300.0,21.68,21.7,21.65,21.68,17300.0
2006-05-03 11:20:00,21.67,21.67,21.65,21.67,15700.0,21.67,21.67,21.65,21.67,15700.0
2006-05-03 11:30:00,21.67,21.68,21.65,21.65,9400.0,21.67,21.68,21.65,21.65,9400.0
2006-05-03 11:40:00,21.65,21.66,21.65,21.66,6300.0,21.65,21.66,21.65,21.66,6300.0
2006-05-03 11:50:00,21.65,21.69,21.65,21.68,12100.0,21.65,21.69,21.65,21.68,12100.0
2006-05-03 12:00:00,21.69,21.69,21.65,21.65,30000.0,21.69,21.69,21.65,21.65,30000.0
2006-05-03 12:10:00,21.65,21.66,21.65,21.65,7900.0,21.65,21.66,21.65,21.65,7900.0
2006-05-03 12:20:00,21.65,21.65,21.62,21.62,55500.0,21.65,21.65,21.62,21.62,55500.0
2006-05-03 12:30:00,21.62,21.63,21.61,21.62,13400.0,21.62,21.63,21.61,21.62,13400.0
2006-05-03 12:40:00,21.62,21.68,21.62,21.65,14100.0,21.62,21.68,21.62,21.65,14100.0
2006-05-03 12:50:00,21.66,21.66,21.63,21.63,8800.0,21.66,21.66,21.63,21.63,8800.0
2006-05-03 13:00:00,21.64,21.64,21.63,21.63,3500.0,21.64,21.64,21.63,21.63,3500.0
2006-05-03 13:10:00,21.63,21.65,21.63,21.65,9500.0,21.63,21.65,21.63,21.65,9500.0
2006-05-03 13:20:00,21.65,21.66,21.64,21.65,51200.0,21.65,21.66,21.64,21.65,51200.0
2006-05-03 13:30:00,21.65,21.66,21.65,21.66,12800.0,21.65,21.66,21.65,21.66,12800.0
2006-05-03 13:40:00,21.66,21.67,21.65,21.65,7600.0,21.66,21.67,21.65,21.65,7600.0
2006-05-03 13:50:00,21.65,21.65,21.62,21.63,21400.0,21.65,21.65,21.62,21.63,21400.0
2006-05-03 14:00:00,21.62,21.63,21.6,21.6,20300.0,21.62,21.63,21.6,21.6,20300.0
2006-05-03 14:10:00,21.6,21.61,21.6,21.6,13900.0,21.6,21.61,21.6,21.6,13900.0
2006-05-03 14:20:00,21.6,21.61,21.6,21.6,8000.0,21.6,21.61,21.6,21.6,8000.0
2006-05-03 14:30:00,21.6,21.71,21.59,21.64,84500.0,21.6,21.71,21.59,21.64,84500.0
2006-05-03 14:40:00,21.64,21.65,21.63,21.63,12800.0,21.64,21.65,21.63,21.63,12800.0
2006-05-03 14:50:00,21.63,21.64,21.63,21.63,7400.0,21.63,21.64,21.63,21.63,7400.0
2006-05-03 15:00:00,21.64,21.64,21.6,21.6,14200.0,21.64,21.64,21.6,21.6,14200.0
2006-05-03 15:10:00,21.6,21.61,21.6,21.6,6800.0,21.6,21.61,21.6,21.6,6800.0
2006-05-03 15:20:00,21.6,21.61,21.6,21.6,19800.0,21.6,21.61,21.6,21.6,19800.0
2006-05-03 15:30:00,21.61,21.67,21.61,21.65,78600.0,21.61,21.67,21.61,21.65,78600.0
2006-05-03 15:40:00,21.66,21.66,21.65,21.65,20600.0,21.66,21.66,21.65,21.65,20600.0
2006-05-03 15:50:00,21.65,21.69,21.65,21.67,107000.0,21.65,21.69,21.65,21.67,107000.0
2006-05-04 09:30:00,21.75,21.85,21.7,21.7,76500.0,21.75,21.85,21.7,21.7,76500.0
2006-05-04 09:40:00,21.7,21.78,21.7,21.75,32500.0,21.7,21.78,21.7,21.75,32500.0
2006-05-04 09:50:00,21.75,21.83,21.74,21.75,20200.0,21.75,21.83,21.74,21.75,20200.0
2006-05-04 10:00:00,21.77,21.8,21.73,21.76,21900.0,21.77,21.8,21.73,21.76,21900.0
2006-05-04 10:10:00,21.75,21.8,21.73,21.75,27000.0,21.75,21.8,21.73,21.75,27000.0
2006-05-04 10:20:00,21.73,21.75,21.69,21.7,24600.0,21.73,21.75,21.69,21.7,24600.0
2006-05-04 10:30:00,21.7,21.74,21.7,21.74,15600.0,21.7,21.74,21.7,21.74,15600.0
2006-05-04 10:40:00,21.73,21.8,21.73,21.8,29200.0,21.73,21.8,21.73,21.8,29200.0
2006-05-04 10:50:00,21.79,21.8,21.78,21.78,19500.0,21.79,21.8,21.78,21.78,19500.0
2006-05-04 11:00:00,21.78,21.81,21.77,21.8,25400.0,21.78,21.81,21.77,21.8,25400.0
2006-05-04 11:10:00,21.81,21.81,21.79,21.81,11600.0,21.81,21.81,21.79,21.81,11600.0
2006-05-04 11:20:00,21.8,21.88,21.79,21.87,13600.0,21.8,21.88,21.79,21.87,13600.0
2006-05-04 11:30:00,21.88,21.91,21.88,21.91,17800.0,21.88,21.91,21.88,21.91,17800.0
2006-05-04 11:40:00,21.91,21.91,21.85,21.85,12300.0,21.91,21.91,21.85,21.85,12300.0
2006-05-04 11:50:00,21.87,21.89,21.83,21.83,21400.0,21.87,21.89,21.83,21.83,21400.0
2006-05-04 12:00:00,21.84,21.84,21.81,21.81,5800.0,21.84,21.84,21.81,21.81,5800.0
2006-05-04 12:10:00,21.8,21.82,21.77,21.78,3700.0,21.8,21.82,21.77,21.78,3700.0
2006-05-04 12:20:00,21.78,21.79,21.77,21.79,3900.0,21.78,21.79,21.77,21.79,3900.0
2006-05-04 12:30:00,21.77,21.79,21.77,21.77,8700.0,21.77,21.79,21.77,21.77,8700.0
2006-05-04 12:40:00,21.78,21.81,21.77,21.8,9200.0,21.78,21.81,21.77,21.8,9200.0
2006-05-04 12:50:00,21.8,21.81,21.78,21.79,7500.0,21.8,21.81,21.78,21.79,7500.0
2006-05-04 13:00:00,21.79,21.82,21.79,21.82,4300.0,21.79,21.82,21.79,21.82,4300.0
2006-05-04 13:10:00,21.82,21.85,21.82,21.84,7800.0,21.82,21.85,21.82,21.84,7800.0
2006-05-04 13:20:00,21.85,21.88,21.84,21.88,4000.0,21.85,21.88,21.84,21.88,4000.0
2006-05-04 13:30:00,21.87,21.91,21.87,21.9,3800.0,21.87,21.91,21.87,21.9,3800.0
2006-05-04 13:40:00,21.9,21.91,21.87,21.9,14200.0,21.9,21.91,21.87,21.9,14200.0
2006-05-04 13:50:00,21.9,21.92,21.9,21.9,20200.0,21.9,21.92,21.9,21.9,20200.0
2006-05-04 14:00:00,21.9,21.95,21.9,21.95,14900.0,21.9,21.95,21.9,21.95,14900.0
2006-05-04 14:10:00,21.94,21.99,21.94,21.99,19100.0,21.94,21.99,21.94,21.99,19100.0
2006-05-04 14:20:00,21.99,22.0,21.97,21.98,17000.0,21.99,22.0,21.97,21.98,17000.0
2006-05-04 14:30:00,21.99,21.99,21.97,21.98,20600.0,21.99,21.99,21.97,21.98,20600.0
2006-05-04 14:40:00,21.97,21.99,21.97,21.99,9700.0,21.97,21.99,21.97,21.99,9700.0
2006-05-04 14:50:00,21.99,21.99,21.97,21.98,7200.0,21.99,21.99,21.97,21.98,7200.0
2006-05-04 15:00:00,21.98,21.99,21.94,21.95,19600.0,21.98,21.99,21.94,21.95,19600.0
2006-05-04 15:10:00,21.95,21.96,21.94,21.95,11400.0,21.95,21.96,21.94,21.95,11400.0
2006-05-04 15:20:00,21.94,21.96,21.91,21.93,15200.0,21.94,21.96,21.91,21.93,15200.0
2006-05-04 15:30:00,21.93,21.95,21.92,21.94,16500.0,21.93,21.95,21.92,21.94,16500.0
2006-05-04 15:40:00,21.94,21.94,21.87,21.89,26400.0,21.94,21.94,21.87,21.89,26400.0
2006-05-04 15:50:00,21.9,21.91,21.86,21.86,29500.0,21.9,21.91,21.86,21.86,29500.0
2006-05-05 09:30:00,22.0,22.0,21.81,21.85,13500.0,22.0,22.0,21.81,21.85,13500.0
2006-05-05 09:40:00,21.81,21.89,21.8,21.85,16900.0,21.81,21.89,21.8,21.85,16900.0
2006-05-05 09:50:00,21.85,21.86,21.68,21.71,14200.0,21.85,21.86,21.68,21.71,14200.0
2006-05-05 10:00:00,21.71,21.8,21.69,21.69,18400.0,21.71,21.8,21.69,21.69,18400.0
2006-05-05 10:10:00,21.69,21.8,21.68,21.8,14500.0,21.69,21.8,21.68,21.8,14500.0
2006-05-05 10:20:00,21.81,21.81,21.71,21.72,12700.0,21.81,21.81,21.71,21.72,12700.0
2006-05-05 10:30:00,21.71,21.73,21.68,21.69,12800.0,21.71,21.73,21.68,21.69,12800.0
2006-05-05 10:40:00,21.68,21.72,21.67,21.71,9400.0,21.68,21.72,21.67,21.71,9400.0
2006-05-05 10:50:00,21.71,21.72,21.66,21.71,12500.0,21.71,21.72,21.66,21.71,12500.0
2006-05-05 11:00:00,21.71,21.71,21.67,21.68,4100.0,21.71,21.71,21.67,21.68,4100.0
2006-05-05 11:10:00,21.69,21.72,21.68,21.72,12700.0,21.69,21.72,21.68,21.72,12700.0
2006-05-05 11:20:00,21.72,21.76,21.71,21.74,9100.0,21.72,21.76,21.71,21.74,9100.0
2006-05-05 11:30:00,21.75,21.77,21.72,21.77,12500.0,21.75,21.77,21.72,21.77,12500.0
2006-05-05 11:40:00,21.77,21.78,21.76,21.77,8400.0,21.77,21.78,21.76,21.77,8400.0
2006-05-05 11:50:00,21.78,21.78,21.75,21.75,8300.0,21.78,21.78,21.75,21.75,8300.0
2006-05-05 12:00:00,21.76,21.79,21.75,21.78,6200.0,21.76,21.79,21.75,21.78,6200.0
2006-05-05 12:10:00,21.78,21.79,21.77,21.79,8600.0,21.78,21.79,21.77,21.79,8600.0
2006-05-05 12:20:00,21.79,21.81,21.78,21.81,7000.0,21.79,21.81,21.78,21.81,7000.0
2006-05-05 12:30:00,21.81,21.82,21.78,21.79,10400.0,21.81,21.82,21.78,21.79,10400.0
2006-05-05 12:40:00,21.8,21.82,21.76,21.77,10500.0,21.8,21.82,21.76,21.77,10500.0
2006-05-05 12:50:00,21.78,21.78,21.73,21.77,10800.0,21.78,21.78,21.73,21.77,10800.0
2006-05-05 13:00:00,21.76,21.78,21.75,21.78,6800.0,21.76,21.78,21.75,21.78,6800.0
2006-05-05 13:10:00,21.78,21.84,21.77,21.84,5400.0,21.78,21.84,21.77,21.84,5400.0
2006-05-05 13:20:00,21.84,21.85,21.82,21.84,11400.0,21.84,21.85,21.82,21.84,11400.0
2006-05-05 13:30:00,21.84,21.84,21.82,21.83,6700.0,21.84,21.84,21.82,21.83,6700.0
2006-05-05 13:40:00,21.83,21.89,21.83,21.88,7400.0,21.83,21.89,21.83,21.88,7400.0
2006-05-05 13:50:00,21.89,21.93,21.89,21.9,10500.0,21.89,21.93,21.89,21.9,10500.0
2006-05-05 14:00:00,21.9,21.9,21.83,21.84,8000.0,21.9,21.9,21.83,21.84,8000.0
2006-05-05 14:10:00,21.85,21.92,21.85,21.92,13100.0,21.85,21.92,21.85,21.92,13100.0
2006-05-05 14:20:00,21.92,21.94,21.91,21.93,4300.0,21.92,21.94,21.91,21.93,4300.0
2006-05-05 14:30:00,21.93,21.95,21.91,21.93,14700.0,21.93,21.95,21.91,21.93,14700.0
2006-05-05 14:40:00,21.94,21.94,21.89,21.9,17100.0,21.94,21.94,21.89,21.9,17100.0
2006-05-05 14:50:00,21.9,21.94,21.89,21.9,18800.0,21.9,21.94,21.89,21.9,18800.0
2006-05-05 15:00:00,21.89,21.89,21.86,21.88,13100.0,21.89,21.89,21.86,21.88,13100.0
2006-05-05 15:10:00,21.88,21.88,21.87,21.87,7700.0,21.88,21.88,21.87,21.87,7700.0
2006-05-05 15:20:00,21.88,21.88,21.82,21.82,21800.0,21.88,21.88,21.82,21.82,21800.0
2006-05-05 15:30:00,21.84,21.91,21.82,21.9,63900.0,21.84,21.91,21.82,21.9,63900.0
2006-05-05 15:40:00,21.9,21.9,21.84,21.87,14500.0,21.9,21.9,21.84,21.87,14500.0
2006-05-05 15:50:00,21.87,21.9,21.87,21.89,24000.0,21.87,21.9,21.87,21.89,24000.0
2006-05-08 09:30:00,21.9,21.91,21.74,21.74,34600.0,21.9,21.91,21.74,21.74,34600.0
2006-05-08 09:40:00,21.73,21.78,21.65,21.7,16000.0,21.73,21.78,21.65,21.7,16000.0
2006-05-08 09:50:00,21.7,21.7,21.67,21.69,7900.0,21.7,21.7,21.67,21.69,7900.0
2006-05-08 10:00:00,21.69,21.7,21.68,21.69,5300.0,21.69,21.7,21.68,21.69,5300.0
2006-05-08 10:10:00,21.69,21.71,21.6,21.68,29800.0,21.69,21.71,21.6,21.68,29800.0
2006-05-08 10:20:00,21.67,21.67,21.64,21.67,12100.0,21.67,21.67,21.64,21.67,12100.0
2006-05-08 10:30:00,21.67,21.74,21.66,21.74,19100.0,21.67,21.74,21.66,21.74,19100.0
2006-05-08 10:40:00,21.74,21.74,21.68,21.7,16500.0,21.74,21.74,21.68,21.7,16500.0
2006-05-08 10:50:00,21.71,21.74,21.7,21.73,10000.0,21.71,21.74,21.7,21.73,10000.0
2006-05-08 11:00:00,21.73,21.74,21.69,21.74,28100.0,21.73,21.74,21.69,21.74,28100.0
2006-05-08 11:10:00,21.74,21.74,21.69,21.72,18700.0,21.74,21.74,21.69,21.72,18700.0
2006-05-08 11:20:00,21.72,21.73,21.68,21.73,10400.0,21.72,21.73,21.68,21.73,10400.0
2006-05-08 11:30:00,21.73,21.73,21.69,21.69,13200.0,21.73,21.73,21.69,21.69,13200.0
2006-05-08 11:40:00,21.71,21.71,21.69,21.71,10100.0,21.71,21.71,21.69,21.71,10100.0
2006-05-08 11:50:00,21.71,21.74,21.7,21.72,11100.0,21.71,21.74,21.7,21.72,11100.0
2006-05-08 12:00:00,21.72,21.73,21.71,21.71,13400.0,21.72,21.73,21.71,21.71,13400.0
2006-05-08 12:10:00,21.73,21.75,21.71,21.75,10700.0,21.73,21.75,21.71,21.75,10700.0
2006-05-08 12:20:00,21.75,21.75,21.74,21.75,5200.0,21.75,21.75,21.74,21.75,5200.0
2006-05-08 12:30:00,21.74,21.75,21.7,21.73,12000.0,21.74,21.75,21.7,21.73,12000.0
2006-05-08 12:40:00,21.72,21.74,21.71,21.74,27200.0,21.72,21.74,21.71,21.74,27200.0
2006-05-08 12:50:00,21.74,21.74,21.72,21.72,7100.0,21.74,21.74,21.72,21.72,7100.0
2006-05-08 13:00:00,21.72,21.72,21.67,21.69,9100.0,21.72,21.72,21.67,21.69,9100.0
2006-05-08 13:10:00,21.69,21.7,21.65,21.68,15900.0,21.69,21.7,21.65,21.68,15900.0
2006-05-08 13:20:00,21.68,21.68,21.66,21.66,3300.0,21.68,21.68,21.66,21.66,3300.0
2006-05-08 13:30:00,21.66,21.67,21.62,21.62,7900.0,21.66,21.67,21.62,21.62,7900.0
2006-05-08 13:40:00,21.64,21.64,21.63,21.64,2400.0,21.64,21.64,21.63,21.64,2400.0
2006-05-08 13:50:00,21.63,21.63,21.6,21.61,11900.0,21.63,21.63,21.6,21.61,11900.0
2006-05-08 14:00:00,21.61,21.61,21.58,21.59,5100.0,21.61,21.61,21.58,21.59,5100.0
2006-05-08 14:10:00,21.59,21.6,21.56,21.6,15700.0,21.59,21.6,21.56,21.6,15700.0
2006-05-08 14:20:00,21.6,21.6,21.58,21.59,5500.0,21.6,21.6,21.58,21.59,5500.0
2006-05-08 14:30:00,21.59,21.6,21.56,21.59,10400.0,21.59,21.6,21.56,21.59,10400.0
2006-05-08 14:40:00,21.59,21.6,21.5,21.52,19400.0,21.59,21.6,21.5,21.52,19400.0
2006-05-08 14:50:00,21.52,21.59,21.52,21.57,58600.0,21.52,21.59,21.52,21.57,58600.0
2006-05-08 15:00:00,21.58,21.59,21.53,21.56,11800.0,21.58,21.59,21.53,21.56,11800.0
2006-05-08 15:10:00,21.54,21.56,21.53,21.53,27200.0,21.54,21.56,21.53,21.53,27200.0
2006-05-08 15:20:00,21.53,21.57,21.5,21.57,35900.0,21.53,21.57,21.5,21.57,35900.0
2006-05-08 15:30:00,21.56,21.65,21.54,21.65,23400.0,21.56,21.65,21.54,21.65,23400.0
2006-05-08 15:40:00,21.64,21.67,21.64,21.67,19600.0,21.64,21.67,21.64,21.67,19600.0
2006-05-08 15:50:00,21.67,21.68,21.64,21.65,41000.0,21.67,21.68,21.64,21.65,41000.0
2006-05-09 09:30:00,21.64,21.64,21.4,21.51,26800.0,21.64,21.64,21.4,21.51,26800.0
2006-05-09 09:40:00,21.52,21.52,21.4,21.43,9900.0,21.52,21.52,21.4,21.43,9900.0
2006-05-09 09:50:00,21.43,21.5,21.43,21.5,9300.0,21.43,21.5,21.43,21.5,9300.0
2006-05-09 10:00:00,21.5,21.5,21.45,21.46,9800.0,21.5,21.5,21.45,21.46,9800.0
2006-05-09 10:10:00,21.48,21.52,21.46,21.48,7000.0,21.48,21.52,21.46,21.48,7000.0
2006-05-09 10:20:00,21.49,21.51,21.47,21.48,11300.0,21.49,21.51,21.47,21.48,11300.0
2006-05-09 10:30:00,21.48,21.49,21.47,21.48,7600.0,21.48,21.49,21.47,21.48,7600.0
2006-05-09 10:40:00,21.47,21.49,21.46,21.46,10300.0,21.47,21.49,21.46,21.46,10300.0
2006-05-09 10:50:00,21.46,21.46,21.43,21.46,6700.0,21.46,21.46,21.43,21.46,6700.0
2006-05-09 11:00:00,21.46,21.5,21.46,21.46,16700.0,21.46,21.5,21.46,21.46,16700.0
2006-05-09 11:10:00,21.48,21.49,21.45,21.48,13600.0,21.48,21.49,21.45,21.48,13600.0
2006-05-09 11:20:00,21.48,21.49,21.48,21.49,9600.0,21.48,21.49,21.48,21.49,9600.0
2006-05-09 11:30:00,21.49,21.54,21.48,21.53,15600.0,21.49,21.54,21.48,21.53,15600.0
2006-05-09 11:40:00,21.53,21.57,21.53,21.56,11500.0,21.53,21.57,21.53,21.56,11500.0
2006-05-09 11:50:00,21.57,21.57,21.52,21.53,11300.0,21.57,21.57,21.52,21.53,11300.0
2006-05-09 12:00:00,21.54,21.55,21.52,21.54,8700.0,21.54,21.55,21.52,21.54,8700.0
2006-05-09 12:10:00,21.54,21.56,21.54,21.56,4500.0,21.54,21.56,21.54,21.56,4500.0
2006-05-09 12:20:00,21.55,21.57,21.55,21.56,5300.0,21.55,21.57,21.55,21.56,5300.0
2006-05-09 12:30:00,21.56,21.57,21.55,21.55,5900.0,21.56,21.57,21.55,21.55,5900.0
2006-05-09 12:40:00,21.56,21.57,21.56,21.56,6500.0,21.56,21.57,21.56,21.56,6500.0
2006-05-09 12:50:00,21.56,21.58,21.51,21.55,11900.0,21.56,21.58,21.51,21.55,11900.0
2006-05-09 13:00:00,21.56,21.57,21.54,21.56,5000.0,21.56,21.57,21.54,21.56,5000.0
2006-05-09 13:10:00,21.56,21.57,21.55,21.56,5400.0,21.56,21.57,21.55,21.56,5400.0
2006-05-09 13:20:00,21.57,21.57,21.56,21.56,2700.0,21.57,21.57,21.56,21.56,2700.0
2006-05-09 13:30:00,21.57,21.59,21.56,21.57,13600.0,21.57,21.59,21.56,21.57,13600.0
2006-05-09 13:40:00,21.58,21.61,21.57,21.6,19100.0,21.58,21.61,21.57,21.6,19100.0
2006-05-09 13:50:00,21.61,21.62,21.6,21.62,3000.0,21.61,21.62,21.6,21.62,3000.0
2006-05-09 14:00:00,21.62,21.65,21.62,21.65,5700.0,21.62,21.65,21.62,21.65,5700.0
2006-05-09 14:10:00,21.65,21.65,21.63,21.64,7800.0,21.65,21.65,21.63,21.64,7800.0
2006-05-09 14:20:00,21.65,21.65,21.6,21.61,17900.0,21.65,21.65,21.6,21.61,17900.0
2006-05-09 14:30:00,21.6,21.6,21.54,21.57,14800.0,21.6,21.6,21.54,21.57,14800.0
2006-05-09 14:40:00,21.56,21.58,21.55,21.57,9100.0,21.56,21.58,21.55,21.57,9100.0
2006-05-09 14:50:00,21.57,21.58,21.53,21.54,12100.0,21.57,21.58,21.53,21.54,12100.0
2006-05-09 15:00:00,21.55,21.55,21.54,21.55,10600.0,21.55,21.55,21.54,21.55,10600.0
2006-05-09 15:10:00,21.55,21.55,21.51,21.51,12900.0,21.55,21.55,21.51,21.51,12900.0
2006-05-09 15:20:00,21.51,21.52,21.48,21.49,13400.0,21.51,21.52,21.48,21.49,13400.0
2006-05-09 15:30:00,21.5,21.5,21.49,21.5,12800.0,21.5,21.5,21.49,21.5,12800.0
2006-05-09 15:40:00,21.5,21.51,21.48,21.49,15000.0,21.5,21.51,21.48,21.49,15000.0
2006-05-09 15:50:00,21.49,21.52,21.49,21.5,21600.0,21.49,21.52,21.49,21.5,21600.0
2006-05-10 09:30:00,21.47,21.5,21.42,21.43,9400.0,21.47,21.5,21.42,21.43,9400.0
2006-05-10 09:40:00,21.42,21.44,21.42,21.42,5300.0,21.42,21.44,21.42,21.42,5300.0
2006-05-10 09:50:00,21.43,21.48,21.42,21.43,6600.0,21.43,21.48,21.42,21.43,6600.0
2006-05-10 10:00:00,21.43,21.44,21.41,21.43,5700.0,21.43,21.44,21.41,21.43,5700.0
2006-05-10 10:10:00,21.43,21.44,21.41,21.43,4700.0,21.43,21.44,21.41,21.43,4700.0
2006-05-10 10:20:00,21.42,21.44,21.41,21.41,3900.0,21.42,21.44,21.41,21.41,3900.0
2006-05-10 10:30:00,21.42,21.42,21.41,21.41,2300.0,21.42,21.42,21.41,21.41,2300.0
2006-05-10 10:40:00,21.41,21.42,21.4,21.41,12500.0,21.41,21.42,21.4,21.41,12500.0
2006-05-10 10:50:00,21.4,21.4,21.31,21.33,12700.0,21.4,21.4,21.31,21.33,12700.0
2006-05-10 11:00:00,21.32,21.34,21.3,21.34,6700.0,21.32,21.34,21.3,21.34,6700.0
2006-05-10 11:10:00,21.34,21.35,21.3,21.32,16900.0,21.34,21.35,21.3,21.32,16900.0
2006-05-10 11:20:00,21.32,21.36,21.32,21.35,16700.0,21.32,21.36,21.32,21.35,16700.0
2006-05-10 11:30:00,21.35,21.36,21.33,21.33,10300.0,21.35,21.36,21.33,21.33,10300.0
2006-05-10 11:40:00,21.34,21.35,21.31,21.32,17100.0,21.34,21.35,21.31,21.32,17100.0
2006-05-10 11:50:00,21.32,21.33,21.31,21.31,8600.0,21.32,21.33,21.31,21.31,8600.0
2006-05-10 12:00:00,21.31,21.32,21.3,21.31,20700.0,21.31,21.32,21.3,21.31,20700.0
2006-05-10 12:10:00,21.31,21.31,21.29,21.3,4600.0,21.31,21.31,21.29,21.3,4600.0
2006-05-10 12:20:00,21.3,21.3,21.29,21.29,5000.0,21.3,21.3,21.29,21.29,5000.0
2006-05-10 12:30:00,21.29,21.3,21.26,21.28,9800.0,21.29,21.3,21.26,21.28,9800.0
2006-05-10 12:40:00,21.28,21.3,21.28,21.28,8800.0,21.28,21.3,21.28,21.28,8800.0
2006-05-10 12:50:00,21.28,21.28,21.23,21.24,17600.0,21.28,21.28,21.23,21.24,17600.0
2006-05-10 13:00:00,21.24,21.25,21.24,21.25,14700.0,21.24,21.25,21.24,21.25,14700.0
2006-05-10 13:10:00,21.25,21.25,21.21,21.23,15500.0,21.25,21.25,21.21,21.23,15500.0
2006-05-10 13:20:00,21.23,21.23,21.21,21.22,6100.0,21.23,21.23,21.21,21.22,6100.0
2006-05-10 13:30:00,21.22,21.23,21.19,21.19,22300.0,21.22,21.23,21.19,21.19,22300.0
2006-05-10 13:40:00,21.19,21.21,21.17,21.17,23000.0,21.19,21.21,21.17,21.17,23000.0
2006-05-10 13:50:00,21.18,21.19,21.15,21.19,14300.0,21.18,21.19,21.15,21.19,14300.0
2006-05-10 14:00:00,21.18,21.2,21.17,21.19,15300.0,21.18,21.2,21.17,21.19,15300.0
2006-05-10 14:10:00,21.19,21.2,21.12,21.13,28300.0,21.19,21.2,21.12,21.13,28300.0
2006-05-10 14:20:00,21.13,21.16,21.06,21.08,24800.0,21.13,21.16,21.06,21.08,24800.0
2006-05-10 14:30:00,21.09,21.09,21.03,21.04,33700.0,21.09,21.09,21.03,21.04,33700.0
2006-05-10 14:40:00,21.04,21.16,21.04,21.12,27400.0,21.04,21.16,21.04,21.12,27400.0
2006-05-10 14:50:00,21.14,21.15,21.12,21.12,21500.0,21.14,21.15,21.12,21.12,21500.0
2006-05-10 15:00:00,21.12,21.17,21.11,21.14,30200.0,21.12,21.17,21.11,21.14,30200.0
2006-05-10 15:10:00,21.14,21.15,21.1,21.12,24600.0,21.14,21.15,21.1,21.12,24600.0
2006-05-10 15:20:00,21.12,21.13,21.1,21.11,23200.0,21.12,21.13,21.1,21.11,23200.0
2006-05-10 15:30:00,21.11,21.12,21.08,21.08,31100.0,21.11,21.12,21.08,21.08,31100.0
2006-05-10 15:40:00,21.08,21.11,21.08,21.1,30300.0,21.08,21.11,21.08,21.1,30300.0
2006-05-10 15:50:00,21.1,21.15,21.1,21.14,43600.0,21.1,21.15,21.1,21.14,43600.0
2006-05-11 09:30:00,21.22,21.22,21.1,21.1,13300.0,21.22,21.22,21.1,21.1,13300.0
2006-05-11 09:40:00,21.09,21.09,21.06,21.06,4200.0,21.09,21.09,21.06,21.06,4200.0
2006-05-11 09:50:00,21.07,21.2,21.07,21.16,21700.0,21.07,21.2,21.07,21.16,21700.0
2006-05-11 10:00:00,21.15,21.15,21.1,21.1,11100.0,21.15,21.15,21.1,21.1,11100.0
2006-05-11 10:10:00,21.1,21.2,21.1,21.14,15700.0,21.1,21.2,21.1,21.14,15700.0
2006-05-11 10:20:00,21.13,21.16,21.11,21.13,23700.0,21.13,21.16,21.11,21.13,23700.0
2006-05-11 10:30:00,21.13,21.15,21.07,21.14,67200.0,21.13,21.15,21.07,21.14,67200.0
2006-05-11 10:40:00,21.15,21.19,21.05,21.07,31100.0,21.15,21.19,21.05,21.07,31100.0
2006-05-11 10:50:00,21.06,21.1,21.04,21.05,21700.0,21.06,21.1,21.04,21.05,21700.0
2006-05-11 11:00:00,21.05,21.05,21.02,21.04,25800.0,21.05,21.05,21.02,21.04,25800.0
2006-05-11 11:10:00,21.05,21.05,21.01,21.04,15600.0,21.05,21.05,21.01,21.04,15600.0
2006-05-11 11:20:00,21.04,21.05,21.0,21.01,12600.0,21.04,21.05,21.0,21.01,12600.0
2006-05-11 11:30:00,21.01,21.05,21.0,21.04,7700.0,21.01,21.05,21.0,21.04,7700.0
2006-05-11 11:40:00,21.03,21.04,21.01,21.01,9200.0,21.03,21.04,21.01,21.01,9200.0
2006-05-11 11:50:00,21.0,21.02,20.88,20.92,29900.0,21.0,21.02,20.88,20.92,29900.0
2006-05-11 12:00:00,20.92,20.97,20.91,20.91,10500.0,20.92,20.97,20.91,20.91,10500.0
2006-05-11 12:10:00,20.91,20.96,20.91,20.93,18600.0,20.91,20.96,20.91,20.93,18600.0
2006-05-11 12:20:00,20.94,20.95,20.93,20.94,7900.0,20.94,20.95,20.93,20.94,7900.0
2006-05-11 12:30:00,20.94,20.99,20.94,20.99,11800.0,20.94,20.99,20.94,20.99,11800.0
2006-05-11 12:40:00,20.99,21.0,20.94,20.94,10800.0,20.99,21.0,20.94,20.94,10800.0
2006-05-11 12:50:00,20.94,20.97,20.94,20.97,8000.0,20.94,20.97,20.94,20.97,8000.0
2006-05-11 13:00:00,20.97,20.98,20.96,20.96,8100.0,20.97,20.98,20.96,20.96,8100.0
2006-05-11 13:10:00,20.96,20.96,20.87,20.87,15300.0,20.96,20.96,20.87,20.87,15300.0
2006-05-11 13:20:00,20.87,20.93,20.86,20.88,13400.0,20.87,20.93,20.86,20.88,13400.0
2006-05-11 13:30:00,20.88,20.91,20.87,20.91,18000.0,20.88,20.91,20.87,20.91,18000.0
2006-05-11 13:40:00,20.91,20.92,20.87,20.88,18900.0,20.91,20.92,20.87,20.88,18900.0
2006-05-11 13:50:00,20.89,20.94,20.87,20.94,16300.0,20.89,20.94,20.87,20.94,16300.0
2006-05-11 14:00:00,20.94,20.99,20.93,20.95,30100.0,20.94,20.99,20.93,20.95,30100.0
2006-05-11 14:10:00,20.95,20.95,20.93,20.95,12500.0,20.95,20.95,20.93,20.95,12500.0
2006-05-11 14:20:00,20.95,20.95,20.94,20.94,15400.0,20.95,20.95,20.94,20.94,15400.0
2006-05-11 14:30:00,20.95,20.95,20.93,20.93,20700.0,20.95,20.95,20.93,20.93,20700.0
2006-05-11 14:40:00,20.94,20.95,20.9,20.91,19200.0,20.94,20.95,20.9,20.91,19200.0
2006-05-11 14:50:00,20.92,20.92,20.89,20.9,35400.0,20.92,20.92,20.89,20.9,35400.0
2006-05-11 15:00:00,20.91,20.94,20.89,20.91,14600.0,20.91,20.94,20.89,20.91,14600.0
2006-05-11 15:10:00,20.91,20.91,20.89,20.9,26500.0,20.91,20.91,20.89,20.9,26500.0
2006-05-11 15:20:00,20.91,20.91,20.88,20.9,51500.0,20.91,20.91,20.88,20.9,51500.0
2006-05-11 15:30:00,20.89,20.91,20.87,20.88,40600.0,20.89,20.91,20.87,20.88,40600.0
2006-05-11 15:40:00,20.88,20.88,20.84,20.84,25000.0,20.88,20.88,20.84,20.84,25000.0
2006-05-11 15:50:00,20.84,20.85,20.82,20.82,43100.0,20.84,20.85,20.82,20.82,43100.0
2006-05-12 09:30:00,20.74,20.82,20.72,20.72,27900.0,20.74,20.82,20.72,20.72,27900.0
2006-05-12 09:40:00,20.72,20.75,20.72,20.75,39000.0,20.72,20.75,20.72,20.75,39000.0
2006-05-12 09:50:00,20.73,20.84,20.72,20.79,26900.0,20.73,20.84,20.72,20.79,26900.0
2006-05-12 10:00:00,20.82,20.85,20.77,20.79,19300.0,20.82,20.85,20.77,20.79,19300.0
2006-05-12 10:10:00,20.78,20.78,20.75,20.78,14600.0,20.78,20.78,20.75,20.78,14600.0
2006-05-12 10:20:00,20.79,20.95,20.79,20.89,30500.0,20.79,20.95,20.79,20.89,30500.0
2006-05-12 10:30:00,20.89,20.9,20.81,20.83,33000.0,20.89,20.9,20.81,20.83,33000.0
2006-05-12 10:40:00,20.82,20.85,20.79,20.8,51900.0,20.82,20.85,20.79,20.8,51900.0
2006-05-12 10:50:00,20.79,20.81,20.76,20.8,34000.0,20.79,20.81,20.76,20.8,34000.0
2006-05-12 11:00:00,20.79,20.81,20.79,20.81,19600.0,20.79,20.81,20.79,20.81,19600.0
2006-05-12 11:10:00,20.81,20.81,20.79,20.8,25700.0,20.81,20.81,20.79,20.8,25700.0
2006-05-12 11:20:00,20.8,20.8,20.79,20.79,39600.0,20.8,20.8,20.79,20.79,39600.0
2006-05-12 11:30:00,20.78,20.79,20.75,20.76,9100.0,20.78,20.79,20.75,20.76,9100.0
2006-05-12 11:40:00,20.75,20.77,20.75,20.77,14500.0,20.75,20.77,20.75,20.77,14500.0
2006-05-12 11:50:00,20.76,20.78,20.76,20.78,5700.0,20.76,20.78,20.76,20.78,5700.0
2006-05-12 12:00:00,20.78,20.8,20.78,20.8,24700.0,20.78,20.8,20.78,20.8,24700.0
2006-05-12 12:10:00,20.8,20.8,20.75,20.76,28200.0,20.8,20.8,20.75,20.76,28200.0
2006-05-12 12:20:00,20.75,20.8,20.75,20.79,20800.0,20.75,20.8,20.75,20.79,20800.0
2006-05-12 12:30:00,20.78,20.78,20.75,20.75,26100.0,20.78,20.78,20.75,20.75,26100.0
2006-05-12 12:40:00,20.76,20.8,20.74,20.78,17600.0,20.76,20.8,20.74,20.78,17600.0
2006-05-12 12:50:00,20.79,20.8,20.77,20.78,6500.0,20.79,20.8,20.77,20.78,6500.0
2006-05-12 13:00:00,20.78,20.78,20.72,20.73,23800.0,20.78,20.78,20.72,20.73,23800.0
2006-05-12 13:10:00,20.73,20.74,20.7,20.73,16300.0,20.73,20.74,20.7,20.73,16300.0
2006-05-12 13:20:00,20.73,20.75,20.72,20.75,17100.0,20.73,20.75,20.72,20.75,17100.0
2006-05-12 13:30:00,20.75,20.75,20.74,20.75,4300.0,20.75,20.75,20.74,20.75,4300.0
2006-05-12 13:40:00,20.75,20.75,20.74,20.75,7600.0,20.75,20.75,20.74,20.75,7600.0
2006-05-12 13:50:00,20.74,20.75,20.74,20.75,5200.0,20.74,20.75,20.74,20.75,5200.0
2006-05-12 14:00:00,20.74,20.75,20.74,20.75,13800.0,20.74,20.75,20.74,20.75,13800.0
2006-05-12 14:10:00,20.75,20.8,20.75,20.77,58000.0,20.75,20.8,20.75,20.77,58000.0
2006-05-12 14:20:00,20.78,20.8,20.78,20.78,10300.0,20.78,20.8,20.78,20.78,10300.0
2006-05-12 14:30:00,20.79,20.79,20.75,20.76,13700.0,20.79,20.79,20.75,20.76,13700.0
2006-05-12 14:40:00,20.76,20.77,20.74,20.75,9500.0,20.76,20.77,20.74,20.75,9500.0
2006-05-12 14:50:00,20.75,20.75,20.73,20.74,6800.0,20.75,20.75,20.73,20.74,6800.0
2006-05-12 15:00:00,20.73,20.75,20.69,20.69,25700.0,20.73,20.75,20.69,20.69,25700.0
2006-05-12 15:10:00,20.69,20.7,20.69,20.7,9800.0,20.69,20.7,20.69,20.7,9800.0
2006-05-12 15:20:00,20.69,20.7,20.69,20.7,7700.0,20.69,20.7,20.69,20.7,7700.0
2006-05-12 15:30:00,20.7,20.7,20.67,20.68,13100.0,20.7,20.7,20.67,20.68,13100.0
2006-05-12 15:40:00,20.68,20.68,20.65,20.67,12900.0,20.68,20.68,20.65,20.67,12900.0
2006-05-12 15:50:00,20.67,20.68,20.64,20.64,27500.0,20.67,20.68,20.64,20.64,27500.0
2006-05-15 09:30:00,20.59,20.68,20.52,20.6,27800.0,20.59,20.68,20.52,20.6,27800.0
2006-05-15 09:40:00,20.6,20.76,20.6,20.75,39100.0,20.6,20.76,20.6,20.75,39100.0
2006-05-15 09:50:00,20.71,20.78,20.65,20.65,44200.0,20.71,20.78,20.65,20.65,44200.0
2006-05-15 10:00:00,20.65,20.66,20.56,20.57,24000.0,20.65,20.66,20.56,20.57,24000.0
2006-05-15 10:10:00,20.57,20.57,20.56,20.57,17800.0,20.57,20.57,20.56,20.57,17800.0
2006-05-15 10:20:00,20.56,20.57,20.53,20.56,12200.0,20.56,20.57,20.53,20.56,12200.0
2006-05-15 10:30:00,20.56,20.63,20.53,20.53,30400.0,20.56,20.63,20.53,20.53,30400.0
2006-05-15 10:40:00,20.55,20.55,20.53,20.54,10600.0,20.55,20.55,20.53,20.54,10600.0
2006-05-15 10:50:00,20.53,20.55,20.53,20.55,29200.0,20.53,20.55,20.53,20.55,29200.0
2006-05-15 11:00:00,20.54,20.55,20.53,20.53,13400.0,20.54,20.55,20.53,20.53,13400.0
2006-05-15 11:10:00,20.54,20.55,20.52,20.53,35000.0,20.54,20.55,20.52,20.53,35000.0
2006-05-15 11:20:00,20.51,20.54,20.49,20.54,35500.0,20.51,20.54,20.49,20.54,35500.0
2006-05-15 11:30:00,20.54,20.55,20.52,20.52,9500.0,20.54,20.55,20.52,20.52,9500.0
2006-05-15 11:40:00,20.53,20.54,20.52,20.53,8500.0,20.53,20.54,20.52,20.53,8500.0
2006-05-15 11:50:00,20.53,20.56,20.52,20.54,5000.0,20.53,20.56,20.52,20.54,5000.0
2006-05-15 12:00:00,20.54,20.55,20.54,20.55,8000.0,20.54,20.55,20.54,20.55,8000.0
2006-05-15 12:10:00,20.55,20.55,20.54,20.54,8300.0,20.55,20.55,20.54,20.54,8300.0
2006-05-15 12:20:00,20.55,20.55,20.54,20.55,14400.0,20.55,20.55,20.54,20.55,14400.0
2006-05-15 12:30:00,20.55,20.56,20.54,20.55,15900.0,20.55,20.56,20.54,20.55,15900.0
2006-05-15 12:40:00,20.55,20.55,20.54,20.55,1000.0,20.55,20.55,20.54,20.55,1000.0
2006-05-15 12:50:00,20.55,20.55,20.55,20.55,8100.0,20.55,20.55,20.55,20.55,8100.0
2006-05-15 13:00:00,20.55,20.55,20.54,20.55,4000.0,20.55,20.55,20.54,20.55,4000.0
2006-05-15 13:10:00,20.55,20.55,20.54,20.54,12400.0,20.55,20.55,20.54,20.54,12400.0
2006-05-15 13:20:00,20.54,20.55,20.52,20.53,13900.0,20.54,20.55,20.52,20.53,13900.0
2006-05-15 13:30:00,20.53,20.53,20.52,20.52,1200.0,20.53,20.53,20.52,20.52,1200.0
2006-05-15 13:40:00,20.53,20.53,20.52,20.53,3000.0,20.53,20.53,20.52,20.53,3000.0
2006-05-15 13:50:00,20.52,20.52,20.5,20.51,12300.0,20.52,20.52,20.5,20.51,12300.0
2006-05-15 14:00:00,20.5,20.52,20.5,20.51,10200.0,20.5,20.52,20.5,20.51,10200.0
2006-05-15 14:10:00,20.52,20.52,20.48,20.48,5600.0,20.52,20.52,20.48,20.48,5600.0
2006-05-15 14:20:00,20.48,20.53,20.48,20.53,13300.0,20.48,20.53,20.48,20.53,13300.0
2006-05-15 14:30:00,20.53,20.53,20.52,20.53,22400.0,20.53,20.53,20.52,20.53,22400.0
2006-05-15 14:40:00,20.53,20.54,20.48,20.48,8500.0,20.53,20.54,20.48,20.48,8500.0
2006-05-15 14:50:00,20.48,20.5,20.48,20.49,11100.0,20.48,20.5,20.48,20.49,11100.0
2006-05-15 15:00:00,20.49,20.51,20.48,20.49,19400.0,20.49,20.51,20.48,20.49,19400.0
2006-05-15 15:10:00,20.49,20.49,20.47,20.49,21400.0,20.49,20.49,20.47,20.49,21400.0
2006-05-15 15:20:00,20.49,20.49,20.47,20.48,12800.0,20.49,20.49,20.47,20.48,12800.0
2006-05-15 15:30:00,20.48,20.49,20.48,20.48,16100.0,20.48,20.49,20.48,20.48,16100.0
2006-05-15 15:40:00,20.49,20.5,20.47,20.49,20000.0,20.49,20.5,20.47,20.49,20000.0
2006-05-15 15:50:00,20.49,20.5,20.48,20.48,48900.0,20.49,20.5,20.48,20.48,48900.0
2006-05-16 09:30:00,20.42,20.51,20.42,20.49,29200.0,20.42,20.51,20.42,20.49,29200.0
2006-05-16 09:40:00,20.48,20.49,20.43,20.43,14800.0,20.48,20.49,20.43,20.43,14800.0
2006-05-16 09:50:00,20.43,20.45,20.42,20.43,11700.0,20.43,20.45,20.42,20.43,11700.0
2006-05-16 10:00:00,20.43,20.43,20.41,20.42,12300.0,20.43,20.43,20.41,20.42,12300.0
2006-05-16 10:10:00,20.41,20.42,20.41,20.41,5600.0,20.41,20.42,20.41,20.41,5600.0
2006-05-16 10:20:00,20.42,20.49,20.41,20.49,10100.0,20.42,20.49,20.41,20.49,10100.0
2006-05-16 10:30:00,20.49,20.49,20.41,20.42,21300.0,20.49,20.49,20.41,20.42,21300.0
2006-05-16 10:40:00,20.42,20.42,20.39,20.4,23200.0,20.42,20.42,20.39,20.4,23200.0
2006-05-16 10:50:00,20.41,20.41,20.38,20.39,10500.0,20.41,20.41,20.38,20.39,10500.0
2006-05-16 11:00:00,20.38,20.4,20.38,20.4,9300.0,20.38,20.4,20.38,20.4,9300.0
2006-05-16 11:10:00,20.39,20.39,20.35,20.35,35700.0,20.39,20.39,20.35,20.35,35700.0
2006-05-16 11:20:00,20.35,20.37,20.35,20.37,24200.0,20.35,20.37,20.35,20.37,24200.0
2006-05-16 11:30:00,20.37,20.4,20.37,20.38,22000.0,20.37,20.4,20.37,20.38,22000.0
2006-05-16 11:40:00,20.38,20.39,20.36,20.37,31800.0,20.38,20.39,20.36,20.37,31800.0
2006-05-16 11:50:00,20.37,20.38,20.36,20.38,7300.0,20.37,20.38,20.36,20.38,7300.0
2006-05-16 12:00:00,20.38,20.39,20.37,20.38,17600.0,20.38,20.39,20.37,20.38,17600.0
2006-05-16 12:10:00,20.38,20.39,20.37,20.37,18400.0,20.38,20.39,20.37,20.37,18400.0
2006-05-16 12:20:00,20.37,20.4,20.36,20.4,27700.0,20.37,20.4,20.36,20.4,27700.0
2006-05-16 12:30:00,20.4,20.4,20.38,20.4,22700.0,20.4,20.4,20.38,20.4,22700.0
2006-05-16 12:40:00,20.39,20.4,20.39,20.39,19100.0,20.39,20.4,20.39,20.39,19100.0
2006-05-16 12:50:00,20.39,20.39,20.37,20.39,17200.0,20.39,20.39,20.37,20.39,17200.0
2006-05-16 13:00:00,20.38,20.39,20.38,20.39,12600.0,20.38,20.39,20.38,20.39,12600.0
2006-05-16 13:10:00,20.39,20.4,20.38,20.4,45600.0,20.39,20.4,20.38,20.4,45600.0
2006-05-16 13:20:00,20.4,20.43,20.39,20.39,70300.0,20.4,20.43,20.39,20.39,70300.0
2006-05-16 13:30:00,20.4,20.41,20.39,20.4,106700.0,20.4,20.41,20.39,20.4,106700.0
2006-05-16 13:40:00,20.4,20.4,20.39,20.4,24300.0,20.4,20.4,20.39,20.4,24300.0
2006-05-16 13:50:00,20.4,20.41,20.39,20.4,7600.0,20.4,20.41,20.39,20.4,7600.0
2006-05-16 14:00:00,20.4,20.43,20.39,20.4,46800.0,20.4,20.43,20.39,20.4,46800.0
2006-05-16 14:10:00,20.4,20.4,20.39,20.4,10800.0,20.4,20.4,20.39,20.4,10800.0
2006-05-16 14:20:00,20.4,20.4,20.39,20.4,6100.0,20.4,20.4,20.39,20.4,6100.0
2006-05-16 14:30:00,20.4,20.4,20.39,20.4,7700.0,20.4,20.4,20.39,20.4,7700.0
2006-05-16 14:40:00,20.4,20.4,20.39,20.39,13400.0,20.4,20.4,20.39,20.39,13400.0
2006-05-16 14:50:00,20.4,20.4,20.39,20.39,10600.0,20.4,20.4,20.39,20.39,10600.0
2006-05-16 15:00:00,20.4,20.4,20.39,20.4,11800.0,20.4,20.4,20.39,20.4,11800.0
2006-05-16 15:10:00,20.4,20.4,20.39,20.39,17900.0,20.4,20.4,20.39,20.39,17900.0
2006-05-16 15:20:00,20.39,20.4,20.39,20.4,21000.0,20.39,20.4,20.39,20.4,21000.0
2006-05-16 15:30:00,20.4,20.4,20.39,20.39,10200.0,20.4,20.4,20.39,20.39,10200.0
2006-05-16 15:40:00,20.4,20.4,20.39,20.39,35600.0,20.4,20.4,20.39,20.39,35600.0
2006-05-16 15:50:00,20.4,20.41,20.39,20.4,400200.0,20.4,20.41,20.39,20.4,400200.0
2006-05-17 09:30:00,20.35,20.47,20.32,20.38,22200.0,20.35,20.47,20.32,20.38,22200.0
2006-05-17 09:40:00,20.35,20.61,20.35,20.59,27100.0,20.35,20.61,20.35,20.59,27100.0
2006-05-17 09:50:00,20.59,20.67,20.59,20.64,47600.0,20.59,20.67,20.59,20.64,47600.0
2006-05-17 10:00:00,20.64,20.65,20.26,20.58,48400.0,20.64,20.65,20.26,20.58,48400.0
2006-05-17 10:10:00,20.58,20.59,20.45,20.55,37400.0,20.58,20.59,20.45,20.55,37400.0
2006-05-17 10:20:00,20.56,20.56,20.47,20.47,13400.0,20.56,20.56,20.47,20.47,13400.0
2006-05-17 10:30:00,20.47,20.55,20.45,20.54,23900.0,20.47,20.55,20.45,20.54,23900.0
2006-05-17 10:40:00,20.53,20.54,20.47,20.52,17700.0,20.53,20.54,20.47,20.52,17700.0
2006-05-17 10:50:00,20.52,20.55,20.51,20.53,11700.0,20.52,20.55,20.51,20.53,11700.0
2006-05-17 11:00:00,20.53,20.53,20.42,20.45,27000.0,20.53,20.53,20.42,20.45,27000.0
2006-05-17 11:10:00,20.45,20.46,20.4,20.44,20700.0,20.45,20.46,20.4,20.44,20700.0
2006-05-17 11:20:00,20.44,20.53,20.44,20.51,28700.0,20.44,20.53,20.44,20.51,28700.0
2006-05-17 11:30:00,20.5,20.51,20.47,20.49,22800.0,20.5,20.51,20.47,20.49,22800.0
2006-05-17 11:40:00,20.49,20.51,20.49,20.51,5300.0,20.49,20.51,20.49,20.51,5300.0
2006-05-17 11:50:00,20.51,20.52,20.47,20.47,15100.0,20.51,20.52,20.47,20.47,15100.0
2006-05-17 12:00:00,20.47,20.5,20.47,20.5,12400.0,20.47,20.5,20.47,20.5,12400.0
2006-05-17 12:10:00,20.49,20.53,20.49,20.51,14900.0,20.49,20.53,20.49,20.51,14900.0
2006-05-17 12:20:00,20.52,20.52,20.47,20.47,10200.0,20.52,20.52,20.47,20.47,10200.0
2006-05-17 12:30:00,20.48,20.5,20.47,20.5,9000.0,20.48,20.5,20.47,20.5,9000.0
2006-05-17 12:40:00,20.5,20.52,20.49,20.51,15300.0,20.5,20.52,20.49,20.51,15300.0
2006-05-17 12:50:00,20.5,20.51,20.48,20.49,10100.0,20.5,20.51,20.48,20.49,10100.0
2006-05-17 13:00:00,20.49,20.52,20.45,20.47,15500.0,20.49,20.52,20.45,20.47,15500.0
2006-05-17 13:10:00,20.46,20.47,20.4,20.4,25000.0,20.46,20.47,20.4,20.4,25000.0
2006-05-17 13:20:00,20.41,20.42,20.26,20.31,36700.0,20.41,20.42,20.26,20.31,36700.0
2006-05-17 13:30:00,20.31,20.34,20.31,20.31,15400.0,20.31,20.34,20.31,20.31,15400.0
2006-05-17 13:40:00,20.31,20.34,20.29,20.32,32700.0,20.31,20.34,20.29,20.32,32700.0
2006-05-17 13:50:00,20.32,20.38,20.32,20.37,14000.0,20.32,20.38,20.32,20.37,14000.0
2006-05-17 14:00:00,20.37,20.38,20.34,20.35,21000.0,20.37,20.38,20.34,20.35,21000.0
2006-05-17 14:10:00,20.34,20.35,20.3,20.3,27600.0,20.34,20.35,20.3,20.3,27600.0
2006-05-17 14:20:00,20.31,20.32,20.3,20.3,8300.0,20.31,20.32,20.3,20.3,8300.0
2006-05-17 14:30:00,20.31,20.33,20.3,20.31,28300.0,20.31,20.33,20.3,20.31,28300.0
2006-05-17 14:40:00,20.31,20.33,20.29,20.33,23200.0,20.31,20.33,20.29,20.33,23200.0
2006-05-17 14:50:00,20.32,20.34,20.32,20.34,24000.0,20.32,20.34,20.32,20.34,24000.0
2006-05-17 15:00:00,20.34,20.35,20.33,20.35,26300.0,20.34,20.35,20.33,20.35,26300.0
2006-05-17 15:10:00,20.35,20.35,20.32,20.34,46700.0,20.35,20.35,20.32,20.34,46700.0
2006-05-17 15:20:00,20.34,20.38,20.3,20.37,65400.0,20.34,20.38,20.3,20.37,65400.0
2006-05-17 15:30:00,20.38,20.43,20.36,20.42,53700.0,20.38,20.43,20.36,20.42,53700.0
2006-05-17 15:40:00,20.43,20.44,20.4,20.42,72400.0,20.43,20.44,20.4,20.42,72400.0
2006-05-17 15:50:00,20.43,20.44,20.35,20.43,91700.0,20.43,20.44,20.35,20.43,91700.0
2006-05-18 09:30:00,21.38,21.47,20.81,21.0,199900.0,21.38,21.47,20.81,21.0,199900.0
2006-05-18 09:40:00,20.98,21.04,20.57,20.74,117700.0,20.98,21.04,20.57,20.74,117700.0
2006-05-18 09:50:00,20.75,21.0,20.75,20.98,55200.0,20.75,21.0,20.75,20.98,55200.0
2006-05-18 10:00:00,20.98,21.02,20.89,21.01,60000.0,20.98,21.02,20.89,21.01,60000.0
2006-05-18 10:10:00,21.02,21.08,20.85,20.85,55800.0,21.02,21.08,20.85,20.85,55800.0
2006-05-18 10:20:00,20.86,20.98,20.85,20.89,39800.0,20.86,20.98,20.85,20.89,39800.0
2006-05-18 10:30:00,20.91,20.97,20.85,20.86,40100.0,20.91,20.97,20.85,20.86,40100.0
2006-05-18 10:40:00,20.87,20.88,20.74,20.87,53000.0,20.87,20.88,20.74,20.87,53000.0
2006-05-18 10:50:00,20.87,20.89,20.85,20.88,20200.0,20.87,20.89,20.85,20.88,20200.0
2006-05-18 11:00:00,20.87,20.88,20.83,20.84,34700.0,20.87,20.88,20.83,20.84,34700.0
2006-05-18 11:10:00,20.85,20.92,20.84,20.91,44100.0,20.85,20.92,20.84,20.91,44100.0
2006-05-18 11:20:00,20.9,20.95,20.89,20.9,37400.0,20.9,20.95,20.89,20.9,37400.0
2006-05-18 11:30:00,20.9,20.9,20.89,20.9,28800.0,20.9,20.9,20.89,20.9,28800.0
2006-05-18 11:40:00,20.9,20.91,20.88,20.89,40600.0,20.9,20.91,20.88,20.89,40600.0
2006-05-18 11:50:00,20.88,20.89,20.77,20.82,44800.0,20.88,20.89,20.77,20.82,44800.0
2006-05-18 12:00:00,20.82,20.9,20.82,20.9,32500.0,20.82,20.9,20.82,20.9,32500.0
2006-05-18 12:10:00,20.9,20.9,20.85,20.85,37400.0,20.9,20.9,20.85,20.85,37400.0
2006-05-18 12:20:00,20.85,20.87,20.83,20.83,17200.0,20.85,20.87,20.83,20.83,17200.0
2006-05-18 12:30:00,20.83,20.86,20.83,20.85,45000.0,20.83,20.86,20.83,20.85,45000.0
2006-05-18 12:40:00,20.86,20.86,20.83,20.84,36900.0,20.86,20.86,20.83,20.84,36900.0
2006-05-18 12:50:00,20.85,20.86,20.78,20.83,51200.0,20.85,20.86,20.78,20.83,51200.0
2006-05-18 13:00:00,20.84,20.85,20.69,20.7,63100.0,20.84,20.85,20.69,20.7,63100.0
2006-05-18 13:10:00,20.7,20.76,20.69,20.74,34800.0,20.7,20.76,20.69,20.74,34800.0
2006-05-18 13:20:00,20.73,20.75,20.72,20.73,14300.0,20.73,20.75,20.72,20.73,14300.0
2006-05-18 13:30:00,20.74,20.77,20.73,20.76,36000.0,20.74,20.77,20.73,20.76,36000.0
2006-05-18 13:40:00,20.76,20.78,20.74,20.75,23700.0,20.76,20.78,20.74,20.75,23700.0
2006-05-18 13:50:00,20.75,20.76,20.64,20.65,49100.0,20.75,20.76,20.64,20.65,49100.0
2006-05-18 14:00:00,20.66,20.7,20.63,20.7,25700.0,20.66,20.7,20.63,20.7,25700.0
2006-05-18 14:10:00,20.7,20.73,20.69,20.73,14100.0,20.7,20.73,20.69,20.73,14100.0
2006-05-18 14:20:00,20.73,20.75,20.73,20.74,37000.0,20.73,20.75,20.73,20.74,37000.0
2006-05-18 14:30:00,20.74,20.74,20.65,20.69,69800.0,20.74,20.74,20.65,20.69,69800.0
2006-05-18 14:40:00,20.69,20.71,20.69,20.69,33700.0,20.69,20.71,20.69,20.69,33700.0
2006-05-18 14:50:00,20.7,20.7,20.62,20.65,33000.0,20.7,20.7,20.62,20.65,33000.0
2006-05-18 15:00:00,20.65,20.71,20.65,20.71,25800.0,20.65,20.71,20.65,20.71,25800.0
2006-05-18 15:10:00,20.71,20.73,20.69,20.69,43300.0,20.71,20.73,20.69,20.69,43300.0
2006-05-18 15:20:00,20.69,20.7,20.69,20.7,27100.0,20.69,20.7,20.69,20.7,27100.0
2006-05-18 15:30:00,20.69,20.7,20.69,20.7,60400.0,20.69,20.7,20.69,20.7,60400.0
2006-05-18 15:40:00,20.69,20.71,20.69,20.7,93600.0,20.69,20.71,20.69,20.7,93600.0
2006-05-18 15:50:00,20.69,20.78,20.64,20.69,259700.0,20.69,20.78,20.64,20.69,259700.0
2006-05-19 09:30:00,20.69,20.69,20.54,20.58,54000.0,20.69,20.69,20.54,20.58,54000.0
2006-05-19 09:40:00,20.58,20.69,20.5,20.63,25200.0,20.58,20.69,20.5,20.63,25200.0
2006-05-19 09:50:00,20.64,20.73,20.62,20.66,26200.0,20.64,20.73,20.62,20.66,26200.0
2006-05-19 10:00:00,20.68,20.75,20.56,20.71,58400.0,20.68,20.75,20.56,20.71,58400.0
2006-05-19 10:10:00,20.72,20.74,20.71,20.71,11000.0,20.72,20.74,20.71,20.71,11000.0
2006-05-19 10:20:00,20.7,20.71,20.66,20.67,15200.0,20.7,20.71,20.66,20.67,15200.0
2006-05-19 10:30:00,20.69,20.75,20.69,20.74,24500.0,20.69,20.75,20.69,20.74,24500.0
2006-05-19 10:40:00,20.73,20.74,20.68,20.72,17000.0,20.73,20.74,20.68,20.72,17000.0
2006-05-19 10:50:00,20.72,20.73,20.64,20.65,9300.0,20.72,20.73,20.64,20.65,9300.0
2006-05-19 11:00:00,20.65,20.67,20.63,20.64,28900.0,20.65,20.67,20.63,20.64,28900.0
2006-05-19 11:10:00,20.64,20.64,20.5,20.52,39000.0,20.64,20.64,20.5,20.52,39000.0
2006-05-19 11:20:00,20.52,20.62,20.51,20.61,26200.0,20.52,20.62,20.51,20.61,26200.0
2006-05-19 11:30:00,20.62,20.66,20.55,20.61,28000.0,20.62,20.66,20.55,20.61,28000.0
2006-05-19 11:40:00,20.64,20.64,20.56,20.56,9900.0,20.64,20.64,20.56,20.56,9900.0
2006-05-19 11:50:00,20.56,20.58,20.53,20.54,7200.0,20.56,20.58,20.53,20.54,7200.0
2006-05-19 12:00:00,20.54,20.61,20.54,20.61,16600.0,20.54,20.61,20.54,20.61,16600.0
2006-05-19 12:10:00,20.61,20.67,20.61,20.63,13500.0,20.61,20.67,20.61,20.63,13500.0
2006-05-19 12:20:00,20.62,20.63,20.6,20.62,13000.0,20.62,20.63,20.6,20.62,13000.0
2006-05-19 12:30:00,20.62,20.66,20.62,20.66,30900.0,20.62,20.66,20.62,20.66,30900.0
2006-05-19 12:40:00,20.66,20.7,20.64,20.64,32500.0,20.66,20.7,20.64,20.64,32500.0
2006-05-19 12:50:00,20.65,20.66,20.63,20.63,15400.0,20.65,20.66,20.63,20.63,15400.0
2006-05-19 13:00:00,20.63,20.63,20.59,20.6,15800.0,20.63,20.63,20.59,20.6,15800.0
2006-05-19 13:10:00,20.61,20.62,20.6,20.61,8000.0,20.61,20.62,20.6,20.61,8000.0
2006-05-19 13:20:00,20.62,20.7,20.61,20.69,29500.0,20.62,20.7,20.61,20.69,29500.0
2006-05-19 13:30:00,20.7,20.71,20.69,20.71,13300.0,20.7,20.71,20.69,20.71,13300.0
2006-05-19 13:40:00,20.69,20.72,20.68,20.72,27600.0,20.69,20.72,20.68,20.72,27600.0
2006-05-19 13:50:00,20.72,20.72,20.64,20.67,25000.0,20.72,20.72,20.64,20.67,25000.0
2006-05-19 14:00:00,20.67,20.69,20.65,20.66,17200.0,20.67,20.69,20.65,20.66,17200.0
2006-05-19 14:10:00,20.66,20.66,20.63,20.64,23400.0,20.66,20.66,20.63,20.64,23400.0
2006-05-19 14:20:00,20.63,20.66,20.63,20.65,12300.0,20.63,20.66,20.63,20.65,12300.0
2006-05-19 14:30:00,20.65,20.66,20.58,20.59,26200.0,20.65,20.66,20.58,20.59,26200.0
2006-05-19 14:40:00,20.59,20.59,20.54,20.58,33900.0,20.59,20.59,20.54,20.58,33900.0
2006-05-19 14:50:00,20.58,20.6,20.56,20.56,25600.0,20.58,20.6,20.56,20.56,25600.0
2006-05-19 15:00:00,20.56,20.6,20.55,20.58,12800.0,20.56,20.6,20.55,20.58,12800.0
2006-05-19 15:10:00,20.59,20.59,20.48,20.49,42800.0,20.59,20.59,20.48,20.49,42800.0
2006-05-19 15:20:00,20.48,20.56,20.48,20.56,30000.0,20.48,20.56,20.48,20.56,30000.0
2006-05-19 15:30:00,20.57,20.59,20.55,20.58,27500.0,20.57,20.59,20.55,20.58,27500.0
2006-05-19 15:40:00,20.58,20.65,20.58,20.64,27800.0,20.58,20.65,20.58,20.64,27800.0
2006-05-19 15:50:00,20.64,20.65,20.59,20.61,62700.0,20.64,20.65,20.59,20.61,62700.0
2006-05-22 09:30:00,20.4,20.57,20.4,20.54,50700.0,20.4,20.57,20.4,20.54,50700.0
2006-05-22 09:40:00,20.51,20.6,20.43,20.57,17300.0,20.51,20.6,20.43,20.57,17300.0
2006-05-22 09:50:00,20.57,20.59,20.49,20.59,8900.0,20.57,20.59,20.49,20.59,8900.0
2006-05-22 10:00:00,20.57,20.58,20.49,20.52,11700.0,20.57,20.58,20.49,20.52,11700.0
2006-05-22 10:10:00,20.51,20.54,20.48,20.5,18800.0,20.51,20.54,20.48,20.5,18800.0
2006-05-22 10:20:00,20.5,20.5,20.4,20.47,13800.0,20.5,20.5,20.4,20.47,13800.0
2006-05-22 10:30:00,20.47,20.51,20.44,20.47,24200.0,20.47,20.51,20.44,20.47,24200.0
2006-05-22 10:40:00,20.46,20.47,20.39,20.43,12200.0,20.46,20.47,20.39,20.43,12200.0
2006-05-22 10:50:00,20.44,20.5,20.44,20.48,11000.0,20.44,20.5,20.44,20.48,11000.0
2006-05-22 11:00:00,20.47,20.48,20.43,20.43,12200.0,20.47,20.48,20.43,20.43,12200.0
2006-05-22 11:10:00,20.45,20.45,20.31,20.33,17600.0,20.45,20.45,20.31,20.33,17600.0
2006-05-22 11:20:00,20.33,20.33,20.27,20.28,22500.0,20.33,20.33,20.27,20.28,22500.0
2006-05-22 11:30:00,20.31,20.38,20.29,20.32,23800.0,20.31,20.38,20.29,20.32,23800.0
2006-05-22 11:40:00,20.31,20.39,20.25,20.27,28400.0,20.31,20.39,20.25,20.27,28400.0
2006-05-22 11:50:00,20.25,20.41,20.24,20.36,22600.0,20.25,20.41,20.24,20.36,22600.0
2006-05-22 12:00:00,20.34,20.47,20.34,20.41,39300.0,20.34,20.47,20.34,20.41,39300.0
2006-05-22 12:10:00,20.41,20.41,20.3,20.3,17900.0,20.41,20.41,20.3,20.3,17900.0
2006-05-22 12:20:00,20.3,20.35,20.24,20.29,15900.0,20.3,20.35,20.24,20.29,15900.0
2006-05-22 12:30:00,20.29,20.33,20.26,20.32,12500.0,20.29,20.33,20.26,20.32,12500.0
2006-05-22 12:40:00,20.3,20.32,20.25,20.27,16000.0,20.3,20.32,20.25,20.27,16000.0
2006-05-22 12:50:00,20.27,20.32,20.24,20.28,33600.0,20.27,20.32,20.24,20.28,33600.0
2006-05-22 13:00:00,20.3,20.33,20.25,20.3,23000.0,20.3,20.33,20.25,20.3,23000.0
2006-05-22 13:10:00,20.3,20.33,20.27,20.29,20400.0,20.3,20.33,20.27,20.29,20400.0
2006-05-22 13:20:00,20.29,20.37,20.28,20.34,16200.0,20.29,20.37,20.28,20.34,16200.0
2006-05-22 13:30:00,20.35,20.36,20.33,20.35,14200.0,20.35,20.36,20.33,20.35,14200.0
2006-05-22 13:40:00,20.35,20.36,20.31,20.34,13200.0,20.35,20.36,20.31,20.34,13200.0
2006-05-22 13:50:00,20.34,20.36,20.33,20.35,12300.0,20.34,20.36,20.33,20.35,12300.0
2006-05-22 14:00:00,20.34,20.34,20.25,20.26,16600.0,20.34,20.34,20.25,20.26,16600.0
2006-05-22 14:10:00,20.27,20.37,20.26,20.36,21900.0,20.27,20.37,20.26,20.36,21900.0
2006-05-22 14:20:00,20.36,20.41,20.34,20.41,25000.0,20.36,20.41,20.34,20.41,25000.0
2006-05-22 14:30:00,20.41,20.41,20.29,20.3,25900.0,20.41,20.41,20.29,20.3,25900.0
2006-05-22 14:40:00,20.28,20.3,20.27,20.3,17000.0,20.28,20.3,20.27,20.3,17000.0
2006-05-22 14:50:00,20.3,20.34,20.29,20.32,16700.0,20.3,20.34,20.29,20.32,16700.0
2006-05-22 15:00:00,20.32,20.4,20.31,20.39,20500.0,20.32,20.4,20.31,20.39,20500.0
2006-05-22 15:10:00,20.39,20.41,20.39,20.41,28200.0,20.39,20.41,20.39,20.41,28200.0
2006-05-22 15:20:00,20.41,20.46,20.4,20.42,47400.0,20.41,20.46,20.4,20.42,47400.0
2006-05-22 15:30:00,20.41,20.42,20.4,20.4,43300.0,20.41,20.42,20.4,20.4,43300.0
2006-05-22 15:40:00,20.4,20.41,20.39,20.4,39100.0,20.4,20.41,20.39,20.4,39100.0
2006-05-22 15:50:00,20.41,20.41,20.38,20.38,42900.0,20.41,20.41,20.38,20.38,42900.0
2006-05-23 09:30:00,20.44,20.62,20.42,20.48,52200.0,20.44,20.62,20.42,20.48,52200.0
2006-05-23 09:40:00,20.48,20.53,20.48,20.48,32100.0,20.48,20.53,20.48,20.48,32100.0
2006-05-23 09:50:00,20.48,20.55,20.41,20.47,15800.0,20.48,20.55,20.41,20.47,15800.0
2006-05-23 10:00:00,20.48,20.49,20.43,20.49,7500.0,20.48,20.49,20.43,20.49,7500.0
2006-05-23 10:10:00,20.5,20.56,20.47,20.52,12400.0,20.5,20.56,20.47,20.52,12400.0
2006-05-23 10:20:00,20.55,20.58,20.5,20.5,9200.0,20.55,20.58,20.5,20.5,9200.0
2006-05-23 10:30:00,20.5,20.57,20.48,20.56,21100.0,20.5,20.57,20.48,20.56,21100.0
2006-05-23 10:40:00,20.57,20.57,20.49,20.5,23600.0,20.57,20.57,20.49,20.5,23600.0
2006-05-23 10:50:00,20.49,20.5,20.49,20.49,9400.0,20.49,20.5,20.49,20.49,9400.0
2006-05-23 11:00:00,20.49,20.5,20.47,20.47,12400.0,20.49,20.5,20.47,20.47,12400.0
2006-05-23 11:10:00,20.47,20.47,20.39,20.47,12900.0,20.47,20.47,20.39,20.47,12900.0
2006-05-23 11:20:00,20.47,20.52,20.47,20.51,16800.0,20.47,20.52,20.47,20.51,16800.0
2006-05-23 11:30:00,20.5,20.5,20.49,20.49,12600.0,20.5,20.5,20.49,20.49,12600.0
2006-05-23 11:40:00,20.49,20.5,20.48,20.49,11600.0,20.49,20.5,20.48,20.49,11600.0
2006-05-23 11:50:00,20.49,20.5,20.48,20.48,12700.0,20.49,20.5,20.48,20.48,12700.0
2006-05-23 12:00:00,20.47,20.48,20.45,20.46,8100.0,20.47,20.48,20.45,20.46,8100.0
2006-05-23 12:10:00,20.46,20.49,20.45,20.49,10100.0,20.46,20.49,20.45,20.49,10100.0
2006-05-23 12:20:00,20.48,20.49,20.46,20.48,11800.0,20.48,20.49,20.46,20.48,11800.0
2006-05-23 12:30:00,20.48,20.49,20.48,20.48,4000.0,20.48,20.49,20.48,20.48,4000.0
2006-05-23 12:40:00,20.48,20.5,20.48,20.48,9500.0,20.48,20.5,20.48,20.48,9500.0
2006-05-23 12:50:00,20.48,20.49,20.48,20.48,11100.0,20.48,20.49,20.48,20.48,11100.0
2006-05-23 13:00:00,20.48,20.49,20.46,20.46,13500.0,20.48,20.49,20.46,20.46,13500.0
2006-05-23 13:10:00,20.46,20.48,20.45,20.47,10100.0,20.46,20.48,20.45,20.47,10100.0
2006-05-23 13:20:00,20.46,20.48,20.46,20.47,8300.0,20.46,20.48,20.46,20.47,8300.0
2006-05-23 13:30:00,20.48,20.49,20.47,20.48,10100.0,20.48,20.49,20.47,20.48,10100.0
2006-05-23 13:40:00,20.48,20.49,20.47,20.47,8200.0,20.48,20.49,20.47,20.47,8200.0
2006-05-23 13:50:00,20.47,20.48,20.47,20.47,23100.0,20.47,20.48,20.47,20.47,23100.0
2006-05-23 14:00:00,20.46,20.48,20.46,20.47,15800.0,20.46,20.48,20.46,20.47,15800.0
2006-05-23 14:10:00,20.47,20.47,20.46,20.46,5800.0,20.47,20.47,20.46,20.46,5800.0
2006-05-23 14:20:00,20.46,20.47,20.44,20.44,15400.0,20.46,20.47,20.44,20.44,15400.0
2006-05-23 14:30:00,20.44,20.45,20.43,20.44,14400.0,20.44,20.45,20.43,20.44,14400.0
2006-05-23 14:40:00,20.44,20.44,20.38,20.38,11000.0,20.44,20.44,20.38,20.38,11000.0
2006-05-23 14:50:00,20.38,20.38,20.35,20.35,9400.0,20.38,20.38,20.35,20.35,9400.0
2006-05-23 15:00:00,20.35,20.35,20.28,20.28,19600.0,20.35,20.35,20.28,20.28,19600.0
2006-05-23 15:10:00,20.28,20.33,20.28,20.31,16500.0,20.28,20.33,20.28,20.31,16500.0
2006-05-23 15:20:00,20.31,20.32,20.28,20.29,23700.0,20.31,20.32,20.28,20.29,23700.0
2006-05-23 15:30:00,20.28,20.29,20.26,20.29,28700.0,20.28,20.29,20.26,20.29,28700.0
2006-05-23 15:40:00,20.29,20.29,20.21,20.22,31800.0,20.29,20.29,20.21,20.22,31800.0
2006-05-23 15:50:00,20.22,20.23,20.2,20.23,54100.0,20.22,20.23,20.2,20.23,54100.0
2006-05-24 09:30:00,20.2,20.33,20.18,20.21,37400.0,20.2,20.33,20.18,20.21,37400.0
2006-05-24 09:40:00,20.23,20.38,20.23,20.38,7900.0,20.23,20.38,20.23,20.38,7900.0
2006-05-24 09:50:00,20.38,20.4,20.37,20.39,10900.0,20.38,20.4,20.37,20.39,10900.0
2006-05-24 10:00:00,20.39,20.48,20.34,20.36,13500.0,20.39,20.48,20.34,20.36,13500.0
2006-05-24 10:10:00,20.36,20.42,20.34,20.41,14600.0,20.36,20.42,20.34,20.41,14600.0
2006-05-24 10:20:00,20.41,20.45,20.36,20.42,16100.0,20.41,20.45,20.36,20.42,16100.0
2006-05-24 10:30:00,20.42,20.47,20.38,20.46,51100.0,20.42,20.47,20.38,20.46,51100.0
2006-05-24 10:40:00,20.46,20.46,20.43,20.44,10400.0,20.46,20.46,20.43,20.44,10400.0
2006-05-24 10:50:00,20.44,20.44,20.41,20.41,17600.0,20.44,20.44,20.41,20.41,17600.0
2006-05-24 11:00:00,20.41,20.42,20.38,20.38,12500.0,20.41,20.42,20.38,20.38,12500.0
2006-05-24 11:10:00,20.39,20.41,20.39,20.4,9500.0,20.39,20.41,20.39,20.4,9500.0
2006-05-24 11:20:00,20.4,20.41,20.38,20.39,15200.0,20.4,20.41,20.38,20.39,15200.0
2006-05-24 11:30:00,20.39,20.4,20.36,20.37,18200.0,20.39,20.4,20.36,20.37,18200.0
2006-05-24 11:40:00,20.35,20.39,20.35,20.37,12700.0,20.35,20.39,20.35,20.37,12700.0
2006-05-24 11:50:00,20.37,20.41,20.37,20.4,16800.0,20.37,20.41,20.37,20.4,16800.0
2006-05-24 12:00:00,20.41,20.42,20.41,20.41,13700.0,20.41,20.42,20.41,20.41,13700.0
2006-05-24 12:10:00,20.41,20.42,20.41,20.42,22000.0,20.41,20.42,20.41,20.42,22000.0
2006-05-24 12:20:00,20.41,20.42,20.4,20.4,15600.0,20.41,20.42,20.4,20.4,15600.0
2006-05-24 12:30:00,20.4,20.41,20.39,20.4,7900.0,20.4,20.41,20.39,20.4,7900.0
2006-05-24 12:40:00,20.4,20.4,20.37,20.38,32800.0,20.4,20.4,20.37,20.38,32800.0
2006-05-24 12:50:00,20.39,20.4,20.38,20.39,24300.0,20.39,20.4,20.38,20.39,24300.0
2006-05-24 13:00:00,20.39,20.4,20.31,20.35,58700.0,20.39,20.4,20.31,20.35,58700.0
2006-05-24 13:10:00,20.35,20.35,20.3,20.3,22100.0,20.35,20.35,20.3,20.3,22100.0
2006-05-24 13:20:00,20.3,20.34,20.3,20.33,13900.0,20.3,20.34,20.3,20.33,13900.0
2006-05-24 13:30:00,20.33,20.34,20.28,20.31,18200.0,20.33,20.34,20.28,20.31,18200.0
2006-05-24 13:40:00,20.31,20.41,20.3,20.41,26100.0,20.31,20.41,20.3,20.41,26100.0
2006-05-24 13:50:00,20.41,20.42,20.39,20.4,36800.0,20.41,20.42,20.39,20.4,36800.0
2006-05-24 14:00:00,20.39,20.44,20.38,20.38,23700.0,20.39,20.44,20.38,20.38,23700.0
2006-05-24 14:10:00,20.39,20.41,20.37,20.38,24300.0,20.39,20.41,20.37,20.38,24300.0
2006-05-24 14:20:00,20.39,20.39,20.34,20.38,34700.0,20.39,20.39,20.34,20.38,34700.0
2006-05-24 14:30:00,20.38,20.44,20.37,20.44,40800.0,20.38,20.44,20.37,20.44,40800.0
2006-05-24 14:40:00,20.44,20.5,20.44,20.5,33200.0,20.44,20.5,20.44,20.5,33200.0
2006-05-24 14:50:00,20.49,20.5,20.41,20.45,28300.0,20.49,20.5,20.41,20.45,28300.0
2006-05-24 15:00:00,20.46,20.49,20.43,20.45,37600.0,20.46,20.49,20.43,20.45,37600.0
2006-05-24 15:10:00,20.45,20.46,20.43,20.44,23800.0,20.45,20.46,20.43,20.44,23800.0
2006-05-24 15:20:00,20.44,20.46,20.44,20.45,20200.0,20.44,20.46,20.44,20.45,20200.0
2006-05-24 15:30:00,20.45,20.47,20.43,20.47,50000.0,20.45,20.47,20.43,20.47,50000.0
2006-05-24 15:40:00,20.48,20.51,20.46,20.49,52200.0,20.48,20.51,20.46,20.49,52200.0
2006-05-24 15:50:00,20.49,20.51,20.46,20.46,42400.0,20.49,20.51,20.46,20.46,42400.0
2006-05-25 09:30:00,20.53,20.53,20.35,20.44,11300.0,20.53,20.53,20.35,20.44,11300.0
2006-05-25 09:40:00,20.42,20.51,20.42,20.5,2700.0,20.42,20.51,20.42,20.5,2700.0
2006-05-25 09:50:00,20.5,20.56,20.48,20.53,20400.0,20.5,20.56,20.48,20.53,20400.0
2006-05-25 10:00:00,20.54,20.54,20.5,20.5,8600.0,20.54,20.54,20.5,20.5,8600.0
2006-05-25 10:10:00,20.5,20.5,20.4,20.45,10700.0,20.5,20.5,20.4,20.45,10700.0
2006-05-25 10:20:00,20.44,20.5,20.44,20.47,14200.0,20.44,20.5,20.44,20.47,14200.0
2006-05-25 10:30:00,20.47,20.49,20.41,20.41,18600.0,20.47,20.49,20.41,20.41,18600.0
2006-05-25 10:40:00,20.39,20.43,20.37,20.42,14700.0,20.39,20.43,20.37,20.42,14700.0
2006-05-25 10:50:00,20.42,20.42,20.41,20.41,15200.0,20.42,20.42,20.41,20.41,15200.0
2006-05-25 11:00:00,20.41,20.42,20.41,20.42,8700.0,20.41,20.42,20.41,20.42,8700.0
2006-05-25 11:10:00,20.43,20.43,20.41,20.42,6400.0,20.43,20.43,20.41,20.42,6400.0
2006-05-25 11:20:00,20.42,20.43,20.41,20.41,8400.0,20.42,20.43,20.41,20.41,8400.0
2006-05-25 11:30:00,20.41,20.48,20.41,20.48,7600.0,20.41,20.48,20.41,20.48,7600.0
2006-05-25 11:40:00,20.48,20.53,20.48,20.51,7900.0,20.48,20.53,20.48,20.51,7900.0
2006-05-25 11:50:00,20.51,20.53,20.5,20.51,6400.0,20.51,20.53,20.5,20.51,6400.0
2006-05-25 12:00:00,20.52,20.52,20.5,20.5,6400.0,20.52,20.52,20.5,20.5,6400.0
2006-05-25 12:10:00,20.51,20.51,20.5,20.5,3200.0,20.51,20.51,20.5,20.5,3200.0
2006-05-25 12:20:00,20.5,20.51,20.49,20.51,5400.0,20.5,20.51,20.49,20.51,5400.0
2006-05-25 12:30:00,20.5,20.51,20.49,20.49,12400.0,20.5,20.51,20.49,20.49,12400.0
2006-05-25 12:40:00,20.5,20.52,20.49,20.51,6400.0,20.5,20.52,20.49,20.51,6400.0
2006-05-25 12:50:00,20.51,20.51,20.5,20.5,6200.0,20.51,20.51,20.5,20.5,6200.0
2006-05-25 13:00:00,20.51,20.52,20.5,20.51,4800.0,20.51,20.52,20.5,20.51,4800.0
2006-05-25 13:10:00,20.52,20.52,20.5,20.51,3700.0,20.52,20.52,20.5,20.51,3700.0
2006-05-25 13:20:00,20.51,20.51,20.5,20.51,2400.0,20.51,20.51,20.5,20.51,2400.0
2006-05-25 13:30:00,20.51,20.52,20.5,20.5,8100.0,20.51,20.52,20.5,20.5,8100.0
2006-05-25 13:40:00,20.5,20.52,20.5,20.51,5100.0,20.5,20.52,20.5,20.51,5100.0
2006-05-25 13:50:00,20.52,20.52,20.5,20.51,4500.0,20.52,20.52,20.5,20.51,4500.0
2006-05-25 14:00:00,20.5,20.52,20.5,20.52,6800.0,20.5,20.52,20.5,20.52,6800.0
2006-05-25 14:10:00,20.52,20.52,20.51,20.51,5400.0,20.52,20.52,20.51,20.51,5400.0
2006-05-25 14:20:00,20.52,20.52,20.51,20.52,8700.0,20.52,20.52,20.51,20.52,8700.0
2006-05-25 14:30:00,20.51,20.52,20.49,20.5,17100.0,20.51,20.52,20.49,20.5,17100.0
2006-05-25 14:40:00,20.5,20.52,20.49,20.5,26100.0,20.5,20.52,20.49,20.5,26100.0
2006-05-25 14:50:00,20.5,20.51,20.48,20.51,16300.0,20.5,20.51,20.48,20.51,16300.0
2006-05-25 15:00:00,20.51,20.52,20.5,20.5,24100.0,20.51,20.52,20.5,20.5,24100.0
2006-05-25 15:10:00,20.5,20.52,20.49,20.5,29700.0,20.5,20.52,20.49,20.5,29700.0
2006-05-25 15:20:00,20.51,20.54,20.5,20.51,30000.0,20.51,20.54,20.5,20.51,30000.0
2006-05-25 15:30:00,20.51,20.52,20.49,20.5,20800.0,20.51,20.52,20.49,20.5,20800.0
2006-05-25 15:40:00,20.5,20.52,20.5,20.5,14000.0,20.5,20.52,20.5,20.5,14000.0
2006-05-25 15:50:00,20.51,20.54,20.5,20.53,36000.0,20.51,20.54,20.5,20.53,36000.0
2006-05-26 09:30:00,20.61,20.67,20.48,20.56,30100.0,20.61,20.67,20.48,20.56,30100.0
2006-05-26 09:40:00,20.52,20.53,20.45,20.49,4100.0,20.52,20.53,20.45,20.49,4100.0
2006-05-26 09:50:00,20.51,20.55,20.51,20.53,7100.0,20.51,20.55,20.51,20.53,7100.0
2006-05-26 10:00:00,20.52,20.59,20.52,20.58,10300.0,20.52,20.59,20.52,20.58,10300.0
2006-05-26 10:10:00,20.58,20.59,20.55,20.57,5900.0,20.58,20.59,20.55,20.57,5900.0
2006-05-26 10:20:00,20.57,20.6,20.55,20.55,4700.0,20.57,20.6,20.55,20.55,4700.0
2006-05-26 10:30:00,20.55,20.56,20.5,20.5,7400.0,20.55,20.56,20.5,20.5,7400.0
2006-05-26 10:40:00,20.51,20.54,20.49,20.52,13100.0,20.51,20.54,20.49,20.52,13100.0
2006-05-26 10:50:00,20.51,20.53,20.51,20.53,3800.0,20.51,20.53,20.51,20.53,3800.0
2006-05-26 11:00:00,20.54,20.57,20.53,20.57,4900.0,20.54,20.57,20.53,20.57,4900.0
2006-05-26 11:10:00,20.57,20.63,20.57,20.63,5900.0,20.57,20.63,20.57,20.63,5900.0
2006-05-26 11:20:00,20.63,20.66,20.62,20.62,7200.0,20.63,20.66,20.62,20.62,7200.0
2006-05-26 11:30:00,20.63,20.63,20.59,20.59,9500.0,20.63,20.63,20.59,20.59,9500.0
2006-05-26 11:40:00,20.58,20.59,20.55,20.56,4900.0,20.58,20.59,20.55,20.56,4900.0
2006-05-26 11:50:00,20.54,20.54,20.5,20.5,7000.0,20.54,20.54,20.5,20.5,7000.0
2006-05-26 12:00:00,20.51,20.51,20.48,20.48,6500.0,20.51,20.51,20.48,20.48,6500.0
2006-05-26 12:10:00,20.49,20.54,20.48,20.54,12800.0,20.49,20.54,20.48,20.54,12800.0
2006-05-26 12:20:00,20.53,20.58,20.53,20.58,10100.0,20.53,20.58,20.53,20.58,10100.0
2006-05-26 12:30:00,20.57,20.61,20.57,20.61,14200.0,20.57,20.61,20.57,20.61,14200.0
2006-05-26 12:40:00,20.63,20.63,20.61,20.61,4400.0,20.63,20.63,20.61,20.61,4400.0
2006-05-26 12:50:00,20.62,20.62,20.57,20.59,11100.0,20.62,20.62,20.57,20.59,11100.0
2006-05-26 13:00:00,20.59,20.59,20.57,20.58,8200.0,20.59,20.59,20.57,20.58,8200.0
2006-05-26 13:10:00,20.57,20.58,20.56,20.56,5600.0,20.57,20.58,20.56,20.56,5600.0
2006-05-26 13:20:00,20.57,20.58,20.51,20.54,15800.0,20.57,20.58,20.51,20.54,15800.0
2006-05-26 13:30:00,20.54,20.55,20.53,20.53,4700.0,20.54,20.55,20.53,20.53,4700.0
2006-05-26 13:40:00,20.53,20.54,20.53,20.54,4300.0,20.53,20.54,20.53,20.54,4300.0
2006-05-26 13:50:00,20.55,20.55,20.51,20.53,5700.0,20.55,20.55,20.51,20.53,5700.0
2006-05-26 14:00:00,20.54,20.55,20.53,20.55,5700.0,20.54,20.55,20.53,20.55,5700.0
2006-05-26 14:10:00,20.55,20.6,20.55,20.6,11500.0,20.55,20.6,20.55,20.6,11500.0
2006-05-26 14:20:00,20.6,20.6,20.57,20.57,28200.0,20.6,20.6,20.57,20.57,28200.0
2006-05-26 14:30:00,20.58,20.6,20.54,20.6,64900.0,20.58,20.6,20.54,20.6,64900.0
2006-05-26 14:40:00,20.61,20.67,20.6,20.63,45000.0,20.61,20.67,20.6,20.63,45000.0
2006-05-26 14:50:00,20.63,20.64,20.63,20.63,23300.0,20.63,20.64,20.63,20.63,23300.0
2006-05-26 15:00:00,20.63,20.64,20.59,20.6,20800.0,20.63,20.64,20.59,20.6,20800.0
2006-05-26 15:10:00,20.6,20.61,20.59,20.6,21700.0,20.6,20.61,20.59,20.6,21700.0
2006-05-26 15:20:00,20.59,20.67,20.59,20.65,37900.0,20.59,20.67,20.59,20.65,37900.0
2006-05-26 15:30:00,20.65,20.67,20.63,20.66,27800.0,20.65,20.67,20.63,20.66,27800.0
2006-05-26 15:40:00,20.66,20.67,20.65,20.65,17300.0,20.66,20.67,20.65,20.65,17300.0
2006-05-26 15:50:00,20.66,20.69,20.58,20.69,46900.0,20.66,20.69,20.58,20.69,46900.0
2006-05-30 09:30:00,20.58,20.67,20.47,20.53,36600.0,20.58,20.67,20.47,20.53,36600.0
2006-05-30 09:40:00,20.57,20.57,20.5,20.5,8000.0,20.57,20.57,20.5,20.5,8000.0
2006-05-30 09:50:00,20.5,20.57,20.5,20.54,6300.0,20.5,20.57,20.5,20.54,6300.0
2006-05-30 10:00:00,20.56,20.57,20.5,20.57,15600.0,20.56,20.57,20.5,20.57,15600.0
2006-05-30 10:10:00,20.55,20.56,20.51,20.51,15300.0,20.55,20.56,20.51,20.51,15300.0
2006-05-30 10:20:00,20.52,20.54,20.5,20.5,12200.0,20.52,20.54,20.5,20.5,12200.0
2006-05-30 10:30:00,20.51,20.51,20.5,20.5,7900.0,20.51,20.51,20.5,20.5,7900.0
2006-05-30 10:40:00,20.5,20.54,20.49,20.53,19300.0,20.5,20.54,20.49,20.53,19300.0
2006-05-30 10:50:00,20.53,20.58,20.53,20.54,6300.0,20.53,20.58,20.53,20.54,6300.0
2006-05-30 11:00:00,20.54,20.65,20.54,20.63,13700.0,20.54,20.65,20.54,20.63,13700.0
2006-05-30 11:10:00,20.63,20.64,20.56,20.56,8600.0,20.63,20.64,20.56,20.56,8600.0
2006-05-30 11:20:00,20.55,20.56,20.53,20.55,7600.0,20.55,20.56,20.53,20.55,7600.0
2006-05-30 11:30:00,20.55,20.58,20.54,20.58,7700.0,20.55,20.58,20.54,20.58,7700.0
2006-05-30 11:40:00,20.57,20.57,20.55,20.55,4100.0,20.57,20.57,20.55,20.55,4100.0
2006-05-30 11:50:00,20.55,20.58,20.54,20.58,9700.0,20.55,20.58,20.54,20.58,9700.0
2006-05-30 12:00:00,20.58,20.58,20.53,20.53,6800.0,20.58,20.58,20.53,20.53,6800.0
2006-05-30 12:10:00,20.54,20.57,20.53,20.56,5500.0,20.54,20.57,20.53,20.56,5500.0
2006-05-30 12:20:00,20.56,20.57,20.53,20.53,4700.0,20.56,20.57,20.53,20.53,4700.0
2006-05-30 12:30:00,20.54,20.55,20.53,20.53,4200.0,20.54,20.55,20.53,20.53,4200.0
2006-05-30 12:40:00,20.53,20.55,20.5,20.5,14400.0,20.53,20.55,20.5,20.5,14400.0
2006-05-30 12:50:00,20.51,20.51,20.49,20.49,11200.0,20.51,20.51,20.49,20.49,11200.0
2006-05-30 13:00:00,20.5,20.52,20.48,20.51,37800.0,20.5,20.52,20.48,20.51,37800.0
2006-05-30 13:10:00,20.5,20.51,20.48,20.51,15400.0,20.5,20.51,20.48,20.51,15400.0
2006-05-30 13:20:00,20.5,20.51,20.48,20.5,13000.0,20.5,20.51,20.48,20.5,13000.0
2006-05-30 13:30:00,20.51,20.52,20.48,20.49,17400.0,20.51,20.52,20.48,20.49,17400.0
2006-05-30 13:40:00,20.49,20.5,20.46,20.47,22400.0,20.49,20.5,20.46,20.47,22400.0
2006-05-30 13:50:00,20.48,20.5,20.48,20.49,16000.0,20.48,20.5,20.48,20.49,16000.0
2006-05-30 14:00:00,20.49,20.5,20.48,20.49,22600.0,20.49,20.5,20.48,20.49,22600.0
2006-05-30 14:10:00,20.49,20.52,20.47,20.52,16100.0,20.49,20.52,20.47,20.52,16100.0
2006-05-30 14:20:00,20.51,20.51,20.49,20.5,12500.0,20.51,20.51,20.49,20.5,12500.0
2006-05-30 14:30:00,20.5,20.52,20.49,20.5,21300.0,20.5,20.52,20.49,20.5,21300.0
2006-05-30 14:40:00,20.5,20.51,20.49,20.5,25400.0,20.5,20.51,20.49,20.5,25400.0
2006-05-30 14:50:00,20.5,20.5,20.49,20.49,9900.0,20.5,20.5,20.49,20.49,9900.0
2006-05-30 15:00:00,20.5,20.5,20.49,20.49,16000.0,20.5,20.5,20.49,20.49,16000.0
2006-05-30 15:10:00,20.5,20.5,20.45,20.46,29100.0,20.5,20.5,20.45,20.46,29100.0
2006-05-30 15:20:00,20.46,20.46,20.42,20.44,52400.0,20.46,20.46,20.42,20.44,52400.0
2006-05-30 15:30:00,20.44,20.47,20.36,20.38,68900.0,20.44,20.47,20.36,20.38,68900.0
2006-05-30 15:40:00,20.38,20.4,20.32,20.33,92000.0,20.38,20.4,20.32,20.33,92000.0
2006-05-30 15:50:00,20.32,20.37,20.3,20.33,47100.0,20.32,20.37,20.3,20.33,47100.0
2006-05-31 09:30:00,20.3,20.41,20.19,20.25,59000.0,20.3,20.41,20.19,20.25,59000.0
2006-05-31 09:40:00,20.26,20.3,20.19,20.23,21000.0,20.26,20.3,20.19,20.23,21000.0
2006-05-31 09:50:00,20.25,20.29,20.23,20.24,10200.0,20.25,20.29,20.23,20.24,10200.0
2006-05-31 10:00:00,20.25,20.27,20.15,20.2,22000.0,20.25,20.27,20.15,20.2,22000.0
2006-05-31 10:10:00,20.2,20.28,20.2,20.28,9900.0,20.2,20.28,20.2,20.28,9900.0
2006-05-31 10:20:00,20.28,20.33,20.28,20.31,10500.0,20.28,20.33,20.28,20.31,10500.0
2006-05-31 10:30:00,20.33,20.43,20.32,20.42,18800.0,20.33,20.43,20.32,20.42,18800.0
2006-05-31 10:40:00,20.42,20.43,20.36,20.38,14500.0,20.42,20.43,20.36,20.38,14500.0
2006-05-31 10:50:00,20.39,20.42,20.37,20.41,11800.0,20.39,20.42,20.37,20.41,11800.0
2006-05-31 11:00:00,20.41,20.41,20.37,20.38,12800.0,20.41,20.41,20.37,20.38,12800.0
2006-05-31 11:10:00,20.37,20.39,20.37,20.38,28200.0,20.37,20.39,20.37,20.38,28200.0
2006-05-31 11:20:00,20.38,20.4,20.37,20.39,22600.0,20.38,20.4,20.37,20.39,22600.0
2006-05-31 11:30:00,20.39,20.43,20.37,20.42,28600.0,20.39,20.43,20.37,20.42,28600.0
2006-05-31 11:40:00,20.42,20.42,20.4,20.41,4500.0,20.42,20.42,20.4,20.41,4500.0
2006-05-31 11:50:00,20.41,20.42,20.36,20.36,8400.0,20.41,20.42,20.36,20.36,8400.0
2006-05-31 12:00:00,20.36,20.36,20.34,20.34,3300.0,20.36,20.36,20.34,20.34,3300.0
2006-05-31 12:10:00,20.34,20.36,20.33,20.33,8000.0,20.34,20.36,20.33,20.33,8000.0
2006-05-31 12:20:00,20.34,20.35,20.33,20.35,14800.0,20.34,20.35,20.33,20.35,14800.0
2006-05-31 12:30:00,20.34,20.35,20.32,20.33,5500.0,20.34,20.35,20.32,20.33,5500.0
2006-05-31 12:40:00,20.32,20.35,20.32,20.35,22200.0,20.32,20.35,20.32,20.35,22200.0
2006-05-31 12:50:00,20.34,20.35,20.33,20.35,5900.0,20.34,20.35,20.33,20.35,5900.0
2006-05-31 13:00:00,20.35,20.38,20.35,20.37,18200.0,20.35,20.38,20.35,20.37,18200.0
2006-05-31 13:10:00,20.37,20.38,20.34,20.34,19500.0,20.37,20.38,20.34,20.34,19500.0
2006-05-31 13:20:00,20.35,20.35,20.34,20.34,700.0,20.35,20.35,20.34,20.34,700.0
2006-05-31 13:30:00,20.34,20.35,20.34,20.35,15000.0,20.34,20.35,20.34,20.35,15000.0
2006-05-31 13:40:00,20.35,20.36,20.33,20.35,12500.0,20.35,20.36,20.33,20.35,12500.0
2006-05-31 13:50:00,20.36,20.38,20.35,20.35,15700.0,20.36,20.38,20.35,20.35,15700.0
2006-05-31 14:00:00,20.37,20.38,20.35,20.35,21900.0,20.37,20.38,20.35,20.35,21900.0
2006-05-31 14:10:00,20.36,20.37,20.28,20.33,36700.0,20.36,20.37,20.28,20.33,36700.0
2006-05-31 14:20:00,20.33,20.37,20.29,20.32,30600.0,20.33,20.37,20.29,20.32,30600.0
2006-05-31 14:30:00,20.33,20.37,20.33,20.36,11900.0,20.33,20.37,20.33,20.36,11900.0
2006-05-31 14:40:00,20.36,20.37,20.34,20.35,16900.0,20.36,20.37,20.34,20.35,16900.0
2006-05-31 14:50:00,20.35,20.36,20.32,20.32,13300.0,20.35,20.36,20.32,20.32,13300.0
2006-05-31 15:00:00,20.33,20.34,20.29,20.32,19900.0,20.33,20.34,20.29,20.32,19900.0
2006-05-31 15:10:00,20.32,20.33,20.28,20.3,17300.0,20.32,20.33,20.28,20.3,17300.0
2006-05-31 15:20:00,20.3,20.33,20.3,20.33,18900.0,20.3,20.33,20.3,20.33,18900.0
2006-05-31 15:30:00,20.3,20.32,20.26,20.28,32800.0,20.3,20.32,20.26,20.28,32800.0
2006-05-31 15:40:00,20.27,20.33,20.26,20.31,43000.0,20.27,20.33,20.26,20.31,43000.0
2006-05-31 15:50:00,20.31,20.47,20.31,20.43,130500.0,20.31,20.47,20.31,20.43,130500.0
2006-06-01 09:30:00,20.49,20.69,20.37,20.65,34100.0,20.49,20.69,20.37,20.65,34100.0
2006-06-01 09:40:00,20.62,20.62,20.57,20.61,13100.0,20.62,20.62,20.57,20.61,13100.0
2006-06-01 09:50:00,20.62,20.62,20.43,20.43,43100.0,20.62,20.62,20.43,20.43,43100.0
2006-06-01 10:00:00,20.44,20.48,20.39,20.42,12100.0,20.44,20.48,20.39,20.42,12100.0
2006-06-01 10:10:00,20.41,20.44,20.4,20.44,8000.0,20.41,20.44,20.4,20.44,8000.0
2006-06-01 10:20:00,20.44,20.45,20.38,20.41,13800.0,20.44,20.45,20.38,20.41,13800.0
2006-06-01 10:30:00,20.4,20.48,20.4,20.48,15400.0,20.4,20.48,20.4,20.48,15400.0
2006-06-01 10:40:00,20.48,20.51,20.44,20.49,9400.0,20.48,20.51,20.44,20.49,9400.0
2006-06-01 10:50:00,20.48,20.5,20.44,20.49,7700.0,20.48,20.5,20.44,20.49,7700.0
2006-06-01 11:00:00,20.49,20.51,20.47,20.49,7100.0,20.49,20.51,20.47,20.49,7100.0
2006-06-01 11:10:00,20.49,20.55,20.49,20.5,12200.0,20.49,20.55,20.49,20.5,12200.0
2006-06-01 11:20:00,20.5,20.51,20.4,20.41,17000.0,20.5,20.51,20.4,20.41,17000.0
2006-06-01 11:30:00,20.41,20.42,20.38,20.39,13400.0,20.41,20.42,20.38,20.39,13400.0
2006-06-01 11:40:00,20.38,20.43,20.37,20.43,28100.0,20.38,20.43,20.37,20.43,28100.0
2006-06-01 11:50:00,20.42,20.43,20.33,20.34,14900.0,20.42,20.43,20.33,20.34,14900.0
2006-06-01 12:00:00,20.35,20.35,20.25,20.26,18700.0,20.35,20.35,20.25,20.26,18700.0
2006-06-01 12:10:00,20.26,20.27,20.25,20.27,15500.0,20.26,20.27,20.25,20.27,15500.0
2006-06-01 12:20:00,20.28,20.3,20.28,20.29,5100.0,20.28,20.3,20.28,20.29,5100.0
2006-06-01 12:30:00,20.28,20.29,20.27,20.28,9600.0,20.28,20.29,20.27,20.28,9600.0
2006-06-01 12:40:00,20.28,20.28,20.24,20.25,15400.0,20.28,20.28,20.24,20.25,15400.0
2006-06-01 12:50:00,20.25,20.25,20.15,20.15,27100.0,20.25,20.25,20.15,20.15,27100.0
2006-06-01 13:00:00,20.16,20.18,20.13,20.18,26800.0,20.16,20.18,20.13,20.18,26800.0
2006-06-01 13:10:00,20.18,20.23,20.17,20.21,13900.0,20.18,20.23,20.17,20.21,13900.0
2006-06-01 13:20:00,20.21,20.23,20.21,20.23,5900.0,20.21,20.23,20.21,20.23,5900.0
2006-06-01 13:30:00,20.24,20.25,20.22,20.23,14500.0,20.24,20.25,20.22,20.23,14500.0
2006-06-01 13:40:00,20.22,20.23,20.19,20.21,17500.0,20.22,20.23,20.19,20.21,17500.0
2006-06-01 13:50:00,20.21,20.21,20.16,20.17,25700.0,20.21,20.21,20.16,20.17,25700.0
2006-06-01 14:00:00,20.17,20.17,20.09,20.1,28800.0,20.17,20.17,20.09,20.1,28800.0
2006-06-01 14:10:00,20.1,20.1,20.05,20.08,51000.0,20.1,20.1,20.05,20.08,51000.0
2006-06-01 14:20:00,20.08,20.08,20.07,20.08,14300.0,20.08,20.08,20.07,20.08,14300.0
2006-06-01 14:30:00,20.07,20.14,20.07,20.13,27900.0,20.07,20.14,20.07,20.13,27900.0
2006-06-01 14:40:00,20.13,20.17,20.12,20.17,24300.0,20.13,20.17,20.12,20.17,24300.0
2006-06-01 14:50:00,20.17,20.18,20.09,20.09,44300.0,20.17,20.18,20.09,20.09,44300.0
2006-06-01 15:00:00,20.09,20.09,20.01,20.02,62600.0,20.09,20.09,20.01,20.02,62600.0
2006-06-01 15:10:00,20.01,20.04,20.01,20.04,50500.0,20.01,20.04,20.01,20.04,50500.0
2006-06-01 15:20:00,20.03,20.04,19.92,19.93,148300.0,20.03,20.04,19.92,19.93,148300.0
2006-06-01 15:30:00,19.92,19.94,19.92,19.93,69200.0,19.92,19.94,19.92,19.93,69200.0
2006-06-01 15:40:00,19.93,19.94,19.89,19.89,145700.0,19.93,19.94,19.89,19.89,145700.0
2006-06-01 15:50:00,19.9,19.95,19.89,19.94,206700.0,19.9,19.95,19.89,19.94,206700.0
2006-06-02 09:30:00,19.98,20.12,19.85,20.11,34300.0,19.98,20.12,19.85,20.11,34300.0
2006-06-02 09:40:00,20.11,20.22,19.99,20.18,32500.0,20.11,20.22,19.99,20.18,32500.0
2006-06-02 09:50:00,20.19,20.22,19.86,19.92,28400.0,20.19,20.22,19.86,19.92,28400.0
2006-06-02 10:00:00,19.94,20.0,19.86,20.0,22400.0,19.94,20.0,19.86,20.0,22400.0
2006-06-02 10:10:00,20.0,20.0,19.93,19.98,19000.0,20.0,20.0,19.93,19.98,19000.0
2006-06-02 10:20:00,19.99,20.0,19.93,20.0,13900.0,19.99,20.0,19.93,20.0,13900.0
2006-06-02 10:30:00,20.0,20.02,19.98,20.01,36100.0,20.0,20.02,19.98,20.01,36100.0
2006-06-02 10:40:00,20.01,20.08,19.99,20.0,24100.0,20.01,20.08,19.99,20.0,24100.0
2006-06-02 10:50:00,20.01,20.06,20.01,20.03,8800.0,20.01,20.06,20.01,20.03,8800.0
2006-06-02 11:00:00,20.04,20.06,20.0,20.0,19900.0,20.04,20.06,20.0,20.0,19900.0
2006-06-02 11:10:00,20.0,20.0,19.95,19.97,14800.0,20.0,20.0,19.95,19.97,14800.0
2006-06-02 11:20:00,19.96,20.05,19.93,19.93,13500.0,19.96,20.05,19.93,19.93,13500.0
2006-06-02 11:30:00,19.95,19.97,19.9,19.92,14300.0,19.95,19.97,19.9,19.92,14300.0
2006-06-02 11:40:00,19.91,19.91,19.86,19.89,8700.0,19.91,19.91,19.86,19.89,8700.0
2006-06-02 11:50:00,19.9,19.94,19.87,19.89,14000.0,19.9,19.94,19.87,19.89,14000.0
2006-06-02 12:00:00,19.9,19.91,19.84,19.86,19200.0,19.9,19.91,19.84,19.86,19200.0
2006-06-02 12:10:00,19.89,19.93,19.88,19.93,7300.0,19.89,19.93,19.88,19.93,7300.0
2006-06-02 12:20:00,19.93,20.02,19.93,19.96,25100.0,19.93,20.02,19.93,19.96,25100.0
2006-06-02 12:30:00,19.96,19.96,19.91,19.93,24400.0,19.96,19.96,19.91,19.93,24400.0
2006-06-02 12:40:00,19.93,19.93,19.92,19.93,6300.0,19.93,19.93,19.92,19.93,6300.0
2006-06-02 12:50:00,19.92,19.93,19.89,19.9,31600.0,19.92,19.93,19.89,19.9,31600.0
2006-06-02 13:00:00,19.9,19.91,19.88,19.9,14000.0,19.9,19.91,19.88,19.9,14000.0
2006-06-02 13:10:00,19.9,19.92,19.89,19.9,18200.0,19.9,19.92,19.89,19.9,18200.0
2006-06-02 13:20:00,19.9,19.91,19.88,19.89,16700.0,19.9,19.91,19.88,19.89,16700.0
2006-06-02 13:30:00,19.91,19.92,19.9,19.9,24500.0,19.91,19.92,19.9,19.9,24500.0
2006-06-02 13:40:00,19.9,19.91,19.9,19.9,21700.0,19.9,19.91,19.9,19.9,21700.0
2006-06-02 13:50:00,19.89,19.92,19.89,19.9,18800.0,19.89,19.92,19.89,19.9,18800.0
2006-06-02 14:00:00,19.9,19.9,19.86,19.87,24900.0,19.9,19.9,19.86,19.87,24900.0
2006-06-02 14:10:00,19.88,19.88,19.82,19.83,19800.0,19.88,19.88,19.82,19.83,19800.0
2006-06-02 14:20:00,19.83,19.89,19.68,19.74,95600.0,19.83,19.89,19.68,19.74,95600.0
2006-06-02 14:30:00,19.74,19.9,19.74,19.89,29100.0,19.74,19.9,19.74,19.89,29100.0
2006-06-02 14:40:00,19.89,19.91,19.86,19.89,17100.0,19.89,19.91,19.86,19.89,17100.0
2006-06-02 14:50:00,19.89,19.9,19.83,19.83,26500.0,19.89,19.9,19.83,19.83,26500.0
2006-06-02 15:00:00,19.83,19.83,19.77,19.77,22900.0,19.83,19.83,19.77,19.77,22900.0
2006-06-02 15:10:00,19.77,19.8,19.71,19.8,62800.0,19.77,19.8,19.71,19.8,62800.0
2006-06-02 15:20:00,19.8,19.8,19.77,19.78,70100.0,19.8,19.8,19.77,19.78,70100.0
2006-06-02 15:30:00,19.78,19.8,19.76,19.8,49700.0,19.78,19.8,19.76,19.8,49700.0
2006-06-02 15:40:00,19.8,19.81,19.79,19.79,52100.0,19.8,19.81,19.79,19.79,52100.0
2006-06-02 15:50:00,19.79,19.84,19.79,19.81,101700.0,19.79,19.84,19.79,19.81,101700.0
2006-06-05 09:30:00,19.74,19.9,19.74,19.86,24400.0,19.74,19.9,19.74,19.86,24400.0
2006-06-05 09:40:00,19.86,19.9,19.8,19.87,24600.0,19.86,19.9,19.8,19.87,24600.0
2006-06-05 09:50:00,19.86,19.96,19.84,19.96,8600.0,19.86,19.96,19.84,19.96,8600.0
2006-06-05 10:00:00,19.98,19.98,19.93,19.94,10800.0,19.98,19.98,19.93,19.94,10800.0
2006-06-05 10:10:00,19.96,19.96,19.9,19.9,13900.0,19.96,19.96,19.9,19.9,13900.0
2006-06-05 10:20:00,19.93,19.95,19.91,19.93,8400.0,19.93,19.95,19.91,19.93,8400.0
2006-06-05 10:30:00,19.93,19.99,19.92,19.96,29100.0,19.93,19.99,19.92,19.96,29100.0
2006-06-05 10:40:00,19.94,19.95,19.89,19.95,18000.0,19.94,19.95,19.89,19.95,18000.0
2006-06-05 10:50:00,19.96,19.97,19.93,19.96,11100.0,19.96,19.97,19.93,19.96,11100.0
2006-06-05 11:00:00,19.96,19.97,19.94,19.96,10800.0,19.96,19.97,19.94,19.96,10800.0
2006-06-05 11:10:00,19.96,19.98,19.95,19.96,11100.0,19.96,19.98,19.95,19.96,11100.0
2006-06-05 11:20:00,19.97,20.0,19.95,19.97,31200.0,19.97,20.0,19.95,19.97,31200.0
2006-06-05 11:30:00,19.96,19.97,19.96,19.97,17000.0,19.96,19.97,19.96,19.97,17000.0
2006-06-05 11:40:00,19.96,19.97,19.96,19.97,10100.0,19.96,19.97,19.96,19.97,10100.0
2006-06-05 11:50:00,19.96,19.97,19.94,19.95,10700.0,19.96,19.97,19.94,19.95,10700.0
2006-06-05 12:00:00,19.95,19.95,19.91,19.92,9400.0,19.95,19.95,19.91,19.92,9400.0
2006-06-05 12:10:00,19.92,19.93,19.86,19.9,7300.0,19.92,19.93,19.86,19.9,7300.0
2006-06-05 12:20:00,19.89,19.93,19.86,19.93,16100.0,19.89,19.93,19.86,19.93,16100.0
2006-06-05 12:30:00,19.92,19.94,19.91,19.91,12400.0,19.92,19.94,19.91,19.91,12400.0
2006-06-05 12:40:00,19.93,19.94,19.92,19.92,8000.0,19.93,19.94,19.92,19.92,8000.0
2006-06-05 12:50:00,19.92,19.94,19.89,19.89,20100.0,19.92,19.94,19.89,19.89,20100.0
2006-06-05 13:00:00,19.89,19.89,19.85,19.87,41100.0,19.89,19.89,19.85,19.87,41100.0
2006-06-05 13:10:00,19.87,19.87,19.84,19.85,18300.0,19.87,19.87,19.84,19.85,18300.0
2006-06-05 13:20:00,19.85,19.86,19.83,19.84,24800.0,19.85,19.86,19.83,19.84,24800.0
2006-06-05 13:30:00,19.84,19.86,19.83,19.85,14200.0,19.84,19.86,19.83,19.85,14200.0
2006-06-05 13:40:00,19.84,19.85,19.82,19.82,11300.0,19.84,19.85,19.82,19.82,11300.0
2006-06-05 13:50:00,19.83,19.84,19.81,19.84,4700.0,19.83,19.84,19.81,19.84,4700.0
2006-06-05 14:00:00,19.83,19.85,19.82,19.84,25600.0,19.83,19.85,19.82,19.84,25600.0
2006-06-05 14:10:00,19.85,19.88,19.81,19.82,46600.0,19.85,19.88,19.81,19.82,46600.0
2006-06-05 14:20:00,19.81,19.84,19.8,19.82,19300.0,19.81,19.84,19.8,19.82,19300.0
2006-06-05 14:30:00,19.83,19.83,19.74,19.75,43500.0,19.83,19.83,19.74,19.75,43500.0
2006-06-05 14:40:00,19.74,19.8,19.74,19.78,25400.0,19.74,19.8,19.74,19.78,25400.0
2006-06-05 14:50:00,19.77,19.78,19.7,19.7,18500.0,19.77,19.78,19.7,19.7,18500.0
2006-06-05 15:00:00,19.7,19.72,19.69,19.69,31200.0,19.7,19.72,19.69,19.69,31200.0
2006-06-05 15:10:00,19.69,19.69,19.65,19.68,27400.0,19.69,19.69,19.65,19.68,27400.0
2006-06-05 15:20:00,19.68,19.68,19.66,19.67,33600.0,19.68,19.68,19.66,19.67,33600.0
2006-06-05 15:30:00,19.65,19.67,19.63,19.64,25300.0,19.65,19.67,19.63,19.64,25300.0
2006-06-05 15:40:00,19.64,19.65,19.59,19.59,30800.0,19.64,19.65,19.59,19.59,30800.0
2006-06-05 15:50:00,19.6,19.61,19.56,19.61,47200.0,19.6,19.61,19.56,19.61,47200.0
2006-06-06 09:30:00,19.7,19.74,19.58,19.6,46900.0,19.7,19.74,19.58,19.6,46900.0
2006-06-06 09:40:00,19.62,19.68,19.62,19.63,16500.0,19.62,19.68,19.62,19.63,16500.0
2006-06-06 09:50:00,19.61,19.7,19.61,19.69,16700.0,19.61,19.7,19.61,19.69,16700.0
2006-06-06 10:00:00,19.68,19.68,19.65,19.66,16100.0,19.68,19.68,19.65,19.66,16100.0
2006-06-06 10:10:00,19.66,19.69,19.65,19.68,23400.0,19.66,19.69,19.65,19.68,23400.0
2006-06-06 10:20:00,19.68,19.71,19.68,19.7,21100.0,19.68,19.71,19.68,19.7,21100.0
2006-06-06 10:30:00,19.7,19.72,19.67,19.68,16000.0,19.7,19.72,19.67,19.68,16000.0
2006-06-06 10:40:00,19.67,19.67,19.65,19.65,30900.0,19.67,19.67,19.65,19.65,30900.0
2006-06-06 10:50:00,19.66,19.66,19.65,19.66,25400.0,19.66,19.66,19.65,19.66,25400.0
2006-06-06 11:00:00,19.66,19.66,19.58,19.59,22100.0,19.66,19.66,19.58,19.59,22100.0
2006-06-06 11:10:00,19.59,19.61,19.58,19.59,32300.0,19.59,19.61,19.58,19.59,32300.0
2006-06-06 11:20:00,19.6,19.6,19.58,19.58,11600.0,19.6,19.6,19.58,19.58,11600.0
2006-06-06 11:30:00,19.59,19.6,19.58,19.59,22400.0,19.59,19.6,19.58,19.59,22400.0
2006-06-06 11:40:00,19.59,19.6,19.58,19.6,27200.0,19.59,19.6,19.58,19.6,27200.0
2006-06-06 11:50:00,19.59,19.6,19.59,19.59,27700.0,19.59,19.6,19.59,19.59,27700.0
2006-06-06 12:00:00,19.6,19.61,19.59,19.61,9700.0,19.6,19.61,19.59,19.61,9700.0
2006-06-06 12:10:00,19.6,19.68,19.6,19.68,23600.0,19.6,19.68,19.6,19.68,23600.0
2006-06-06 12:20:00,19.67,19.67,19.6,19.63,20100.0,19.67,19.67,19.6,19.63,20100.0
2006-06-06 12:30:00,19.64,19.7,19.64,19.67,18000.0,19.64,19.7,19.64,19.67,18000.0
2006-06-06 12:40:00,19.67,19.75,19.66,19.72,25800.0,19.67,19.75,19.66,19.72,25800.0
2006-06-06 12:50:00,19.73,19.8,19.67,19.8,25300.0,19.73,19.8,19.67,19.8,25300.0
2006-06-06 13:00:00,19.79,19.83,19.78,19.83,13200.0,19.79,19.83,19.78,19.83,13200.0
2006-06-06 13:10:00,19.83,19.83,19.78,19.78,16700.0,19.83,19.83,19.78,19.78,16700.0
2006-06-06 13:20:00,19.78,19.86,19.78,19.85,21100.0,19.78,19.86,19.78,19.85,21100.0
2006-06-06 13:30:00,19.85,19.87,19.85,19.87,12800.0,19.85,19.87,19.85,19.87,12800.0
2006-06-06 13:40:00,19.87,19.87,19.75,19.78,26500.0,19.87,19.87,19.75,19.78,26500.0
2006-06-06 13:50:00,19.79,19.87,19.79,19.87,13000.0,19.79,19.87,19.79,19.87,13000.0
2006-06-06 14:00:00,19.87,19.89,19.86,19.88,15900.0,19.87,19.89,19.86,19.88,15900.0
2006-06-06 14:10:00,19.88,19.88,19.82,19.83,17300.0,19.88,19.88,19.82,19.83,17300.0
2006-06-06 14:20:00,19.85,19.89,19.83,19.87,12900.0,19.85,19.89,19.83,19.87,12900.0
2006-06-06 14:30:00,19.88,19.94,19.87,19.89,22700.0,19.88,19.94,19.87,19.89,22700.0
2006-06-06 14:40:00,19.88,19.88,19.76,19.77,21700.0,19.88,19.88,19.76,19.77,21700.0
2006-06-06 14:50:00,19.77,19.82,19.77,19.79,14800.0,19.77,19.82,19.77,19.79,14800.0
2006-06-06 15:00:00,19.79,19.84,19.79,19.82,15000.0,19.79,19.84,19.79,19.82,15000.0
2006-06-06 15:10:00,19.82,19.83,19.74,19.75,22900.0,19.82,19.83,19.74,19.75,22900.0
2006-06-06 15:20:00,19.74,19.76,19.73,19.75,13700.0,19.74,19.76,19.73,19.75,13700.0
2006-06-06 15:30:00,19.75,19.82,19.74,19.8,23500.0,19.75,19.82,19.74,19.8,23500.0
2006-06-06 15:40:00,19.79,19.81,19.79,19.8,18000.0,19.79,19.81,19.79,19.8,18000.0
2006-06-06 15:50:00,19.8,19.81,19.78,19.81,35900.0,19.8,19.81,19.78,19.81,35900.0
2006-06-07 09:30:00,19.72,19.93,19.72,19.88,80300.0,19.72,19.93,19.72,19.88,80300.0
2006-06-07 09:40:00,19.85,19.86,19.76,19.82,9100.0,19.85,19.86,19.76,19.82,9100.0
2006-06-07 09:50:00,19.81,19.96,19.81,19.93,10600.0,19.81,19.96,19.81,19.93,10600.0
2006-06-07 10:00:00,19.93,20.04,19.93,20.02,30700.0,19.93,20.04,19.93,20.02,30700.0
2006-06-07 10:10:00,20.04,20.15,20.03,20.1,26800.0,20.04,20.15,20.03,20.1,26800.0
2006-06-07 10:20:00,20.11,20.15,20.06,20.12,13600.0,20.11,20.15,20.06,20.12,13600.0
2006-06-07 10:30:00,20.13,20.13,20.08,20.08,7500.0,20.13,20.13,20.08,20.08,7500.0
2006-06-07 10:40:00,20.08,20.11,20.03,20.03,9600.0,20.08,20.11,20.03,20.03,9600.0
2006-06-07 10:50:00,20.03,20.04,20.01,20.03,6900.0,20.03,20.04,20.01,20.03,6900.0
2006-06-07 11:00:00,20.03,20.06,20.01,20.01,12600.0,20.03,20.06,20.01,20.01,12600.0
2006-06-07 11:10:00,20.01,20.05,20.01,20.04,7500.0,20.01,20.05,20.01,20.04,7500.0
2006-06-07 11:20:00,20.04,20.04,20.01,20.01,8900.0,20.04,20.04,20.01,20.01,8900.0
2006-06-07 11:30:00,20.01,20.01,19.99,19.99,8700.0,20.01,20.01,19.99,19.99,8700.0
2006-06-07 11:40:00,19.99,19.99,19.97,19.99,9300.0,19.99,19.99,19.97,19.99,9300.0
2006-06-07 11:50:00,19.99,20.04,19.98,20.04,8800.0,19.99,20.04,19.98,20.04,8800.0
2006-06-07 12:00:00,20.03,20.11,20.03,20.07,19500.0,20.03,20.11,20.03,20.07,19500.0
2006-06-07 12:10:00,20.08,20.1,20.08,20.09,2700.0,20.08,20.1,20.08,20.09,2700.0
2006-06-07 12:20:00,20.09,20.12,20.07,20.09,8800.0,20.09,20.12,20.07,20.09,8800.0
2006-06-07 12:30:00,20.09,20.09,20.03,20.03,8500.0,20.09,20.09,20.03,20.03,8500.0
2006-06-07 12:40:00,20.04,20.04,20.02,20.03,6100.0,20.04,20.04,20.02,20.03,6100.0
2006-06-07 12:50:00,20.02,20.03,20.0,20.0,8100.0,20.02,20.03,20.0,20.0,8100.0
2006-06-07 13:00:00,20.0,20.01,20.0,20.0,7300.0,20.0,20.01,20.0,20.0,7300.0
2006-06-07 13:10:00,20.01,20.04,19.99,20.02,7200.0,20.01,20.04,19.99,20.02,7200.0
2006-06-07 13:20:00,20.02,20.03,20.02,20.02,4700.0,20.02,20.03,20.02,20.02,4700.0
2006-06-07 13:30:00,20.02,20.02,19.97,19.97,9900.0,20.02,20.02,19.97,19.97,9900.0
2006-06-07 13:40:00,19.96,19.98,19.94,19.94,9300.0,19.96,19.98,19.94,19.94,9300.0
2006-06-07 13:50:00,19.94,19.97,19.94,19.96,7300.0,19.94,19.97,19.94,19.96,7300.0
2006-06-07 14:00:00,19.96,19.96,19.76,19.76,28800.0,19.96,19.96,19.76,19.76,28800.0
2006-06-07 14:10:00,19.76,19.78,19.72,19.75,13400.0,19.76,19.78,19.72,19.75,13400.0
2006-06-07 14:20:00,19.76,19.8,19.72,19.8,12300.0,19.76,19.8,19.72,19.8,12300.0
2006-06-07 14:30:00,19.8,19.81,19.75,19.8,20900.0,19.8,19.81,19.75,19.8,20900.0
2006-06-07 14:40:00,19.79,19.84,19.78,19.8,13100.0,19.79,19.84,19.78,19.8,13100.0
2006-06-07 14:50:00,19.8,19.81,19.79,19.79,7600.0,19.8,19.81,19.79,19.79,7600.0
2006-06-07 15:00:00,19.79,19.81,19.75,19.75,9900.0,19.79,19.81,19.75,19.75,9900.0
2006-06-07 15:10:00,19.76,19.77,19.69,19.71,16900.0,19.76,19.77,19.69,19.71,16900.0
2006-06-07 15:20:00,19.72,19.77,19.67,19.67,16700.0,19.72,19.77,19.67,19.67,16700.0
2006-06-07 15:30:00,19.67,19.74,19.64,19.74,23000.0,19.67,19.74,19.64,19.74,23000.0
2006-06-07 15:40:00,19.74,19.77,19.74,19.77,19000.0,19.74,19.77,19.74,19.77,19000.0
2006-06-07 15:50:00,19.76,19.78,19.75,19.77,35200.0,19.76,19.78,19.75,19.77,35200.0
2006-06-08 09:30:00,19.73,19.83,19.52,19.52,29000.0,19.73,19.83,19.52,19.52,29000.0
2006-06-08 09:40:00,19.53,19.59,19.53,19.53,29500.0,19.53,19.59,19.53,19.53,29500.0
2006-06-08 09:50:00,19.52,19.54,19.4,19.41,23400.0,19.52,19.54,19.4,19.41,23400.0
2006-06-08 10:00:00,19.39,19.39,19.27,19.29,40700.0,19.39,19.39,19.27,19.29,40700.0
2006-06-08 10:10:00,19.3,19.31,19.25,19.28,14000.0,19.3,19.31,19.25,19.28,14000.0
2006-06-08 10:20:00,19.29,19.31,19.2,19.2,44300.0,19.29,19.31,19.2,19.2,44300.0
2006-06-08 10:30:00,19.2,19.21,19.1,19.14,51000.0,19.2,19.21,19.1,19.14,51000.0
2006-06-08 10:40:00,19.16,19.16,19.13,19.14,14600.0,19.16,19.16,19.13,19.14,14600.0
2006-06-08 10:50:00,19.14,19.15,19.09,19.09,29700.0,19.14,19.15,19.09,19.09,29700.0
2006-06-08 11:00:00,19.09,19.11,19.09,19.11,37900.0,19.09,19.11,19.09,19.11,37900.0
2006-06-08 11:10:00,19.1,19.12,19.05,19.06,50200.0,19.1,19.12,19.05,19.06,50200.0
2006-06-08 11:20:00,19.06,19.07,19.0,19.06,28800.0,19.06,19.07,19.0,19.06,28800.0
2006-06-08 11:30:00,19.05,19.05,19.01,19.03,17400.0,19.05,19.05,19.01,19.03,17400.0
2006-06-08 11:40:00,19.03,19.07,19.0,19.01,21000.0,19.03,19.07,19.0,19.01,21000.0
2006-06-08 11:50:00,19.02,19.05,18.98,19.04,28000.0,19.02,19.05,18.98,19.04,28000.0
2006-06-08 12:00:00,19.03,19.03,18.97,19.02,23800.0,19.03,19.03,18.97,19.02,23800.0
2006-06-08 12:10:00,19.02,19.03,18.98,18.98,24600.0,19.02,19.03,18.98,18.98,24600.0
2006-06-08 12:20:00,18.98,19.05,18.97,19.05,28200.0,18.98,19.05,18.97,19.05,28200.0
2006-06-08 12:30:00,19.05,19.13,19.01,19.13,12100.0,19.05,19.13,19.01,19.13,12100.0
2006-06-08 12:40:00,19.15,19.16,19.08,19.16,14400.0,19.15,19.16,19.08,19.16,14400.0
2006-06-08 12:50:00,19.16,19.24,19.16,19.22,10500.0,19.16,19.24,19.16,19.22,10500.0
2006-06-08 13:00:00,19.21,19.21,19.08,19.1,12100.0,19.21,19.21,19.08,19.1,12100.0
2006-06-08 13:10:00,19.09,19.19,19.09,19.14,13900.0,19.09,19.19,19.09,19.14,13900.0
2006-06-08 13:20:00,19.14,19.14,19.02,19.05,16800.0,19.14,19.14,19.02,19.05,16800.0
2006-06-08 13:30:00,19.06,19.13,19.06,19.13,9100.0,19.06,19.13,19.06,19.13,9100.0
2006-06-08 13:40:00,19.13,19.19,19.09,19.1,13800.0,19.13,19.19,19.09,19.1,13800.0
2006-06-08 13:50:00,19.09,19.14,19.06,19.14,39800.0,19.09,19.14,19.06,19.14,39800.0
2006-06-08 14:00:00,19.14,19.16,19.13,19.14,39900.0,19.14,19.16,19.13,19.14,39900.0
2006-06-08 14:10:00,19.14,19.16,19.12,19.16,22000.0,19.14,19.16,19.12,19.16,22000.0
2006-06-08 14:20:00,19.16,19.21,19.16,19.17,38000.0,19.16,19.21,19.16,19.17,38000.0
2006-06-08 14:30:00,19.18,19.19,19.17,19.19,27200.0,19.18,19.19,19.17,19.19,27200.0
2006-06-08 14:40:00,19.19,19.2,19.16,19.18,45400.0,19.19,19.2,19.16,19.18,45400.0
2006-06-08 14:50:00,19.18,19.24,19.16,19.23,40400.0,19.18,19.24,19.16,19.23,40400.0
2006-06-08 15:00:00,19.23,19.27,19.22,19.25,36500.0,19.23,19.27,19.22,19.25,36500.0
2006-06-08 15:10:00,19.26,19.29,19.25,19.26,49700.0,19.26,19.29,19.25,19.26,49700.0
2006-06-08 15:20:00,19.26,19.26,19.2,19.21,21800.0,19.26,19.26,19.2,19.21,21800.0
2006-06-08 15:30:00,19.21,19.3,19.2,19.3,39100.0,19.21,19.3,19.2,19.3,39100.0
2006-06-08 15:40:00,19.29,19.32,19.28,19.32,37600.0,19.29,19.32,19.28,19.32,37600.0
2006-06-08 15:50:00,19.31,19.32,19.29,19.3,42500.0,19.31,19.32,19.29,19.3,42500.0
2006-06-09 09:30:00,19.29,19.36,19.13,19.25,52800.0,19.29,19.36,19.13,19.25,52800.0
2006-06-09 09:40:00,19.25,19.4,19.25,19.4,6900.0,19.25,19.4,19.25,19.4,6900.0
2006-06-09 09:50:00,19.37,19.45,19.37,19.42,6800.0,19.37,19.45,19.37,19.42,6800.0
2006-06-09 10:00:00,19.42,19.45,19.41,19.45,13400.0,19.42,19.45,19.41,19.45,13400.0
2006-06-09 10:10:00,19.45,19.53,19.45,19.48,16400.0,19.45,19.53,19.45,19.48,16400.0
2006-06-09 10:20:00,19.47,19.51,19.42,19.44,21600.0,19.47,19.51,19.42,19.44,21600.0
2006-06-09 10:30:00,19.44,19.47,19.4,19.47,11300.0,19.44,19.47,19.4,19.47,11300.0
2006-06-09 10:40:00,19.46,19.52,19.43,19.43,10300.0,19.46,19.52,19.43,19.43,10300.0
2006-06-09 10:50:00,19.41,19.43,19.36,19.36,19300.0,19.41,19.43,19.36,19.36,19300.0
2006-06-09 11:00:00,19.36,19.46,19.36,19.41,12700.0,19.36,19.46,19.36,19.41,12700.0
2006-06-09 11:10:00,19.41,19.43,19.38,19.42,11700.0,19.41,19.43,19.38,19.42,11700.0
2006-06-09 11:20:00,19.43,19.49,19.42,19.46,14400.0,19.43,19.49,19.42,19.46,14400.0
2006-06-09 11:30:00,19.47,19.51,19.42,19.42,14400.0,19.47,19.51,19.42,19.42,14400.0
2006-06-09 11:40:00,19.42,19.43,19.32,19.35,18200.0,19.42,19.43,19.32,19.35,18200.0
2006-06-09 11:50:00,19.36,19.41,19.33,19.41,16500.0,19.36,19.41,19.33,19.41,16500.0
2006-06-09 12:00:00,19.39,19.43,19.39,19.41,9700.0,19.39,19.43,19.39,19.41,9700.0
2006-06-09 12:10:00,19.41,19.42,19.38,19.39,8000.0,19.41,19.42,19.38,19.39,8000.0
2006-06-09 12:20:00,19.4,19.41,19.4,19.4,6600.0,19.4,19.41,19.4,19.4,6600.0
2006-06-09 12:30:00,19.41,19.44,19.4,19.43,6400.0,19.41,19.44,19.4,19.43,6400.0
2006-06-09 12:40:00,19.44,19.46,19.4,19.41,11400.0,19.44,19.46,19.4,19.41,11400.0
2006-06-09 12:50:00,19.41,19.42,19.33,19.35,12100.0,19.41,19.42,19.33,19.35,12100.0
2006-06-09 13:00:00,19.34,19.35,19.3,19.31,24600.0,19.34,19.35,19.3,19.31,24600.0
2006-06-09 13:10:00,19.29,19.32,19.27,19.29,26800.0,19.29,19.32,19.27,19.29,26800.0
2006-06-09 13:20:00,19.29,19.31,19.29,19.31,9100.0,19.29,19.31,19.29,19.31,9100.0
2006-06-09 13:30:00,19.31,19.37,19.3,19.36,16900.0,19.31,19.37,19.3,19.36,16900.0
2006-06-09 13:40:00,19.37,19.38,19.35,19.38,9200.0,19.37,19.38,19.35,19.38,9200.0
2006-06-09 13:50:00,19.38,19.41,19.38,19.4,5700.0,19.38,19.41,19.38,19.4,5700.0
2006-06-09 14:00:00,19.4,19.41,19.39,19.41,10700.0,19.4,19.41,19.39,19.41,10700.0
2006-06-09 14:10:00,19.4,19.43,19.39,19.42,11700.0,19.4,19.43,19.39,19.42,11700.0
2006-06-09 14:20:00,19.42,19.47,19.42,19.47,9500.0,19.42,19.47,19.42,19.47,9500.0
2006-06-09 14:30:00,19.47,19.53,19.47,19.5,18500.0,19.47,19.53,19.47,19.5,18500.0
2006-06-09 14:40:00,19.51,19.53,19.5,19.52,13600.0,19.51,19.53,19.5,19.52,13600.0
2006-06-09 14:50:00,19.52,19.53,19.5,19.5,14200.0,19.52,19.53,19.5,19.5,14200.0
2006-06-09 15:00:00,19.5,19.5,19.42,19.44,15100.0,19.5,19.5,19.42,19.44,15100.0
2006-06-09 15:10:00,19.43,19.44,19.4,19.42,18400.0,19.43,19.44,19.4,19.42,18400.0
2006-06-09 15:20:00,19.41,19.41,19.35,19.41,17900.0,19.41,19.41,19.35,19.41,17900.0
2006-06-09 15:30:00,19.41,19.41,19.33,19.35,24800.0,19.41,19.41,19.33,19.35,24800.0
2006-06-09 15:40:00,19.36,19.38,19.35,19.37,25700.0,19.36,19.38,19.35,19.37,25700.0
2006-06-09 15:50:00,19.37,19.38,19.24,19.26,50300.0,19.37,19.38,19.24,19.26,50300.0
2006-06-12 09:30:00,19.34,19.37,19.23,19.23,20800.0,19.34,19.37,19.23,19.23,20800.0
2006-06-12 09:40:00,19.24,19.28,19.21,19.21,8600.0,19.24,19.28,19.21,19.21,8600.0
2006-06-12 09:50:00,19.23,19.35,19.19,19.33,8100.0,19.23,19.35,19.19,19.33,8100.0
2006-06-12 10:00:00,19.32,19.34,19.29,19.32,13500.0,19.32,19.34,19.29,19.32,13500.0
2006-06-12 10:10:00,19.32,19.33,19.25,19.25,16700.0,19.32,19.33,19.25,19.25,16700.0
2006-06-12 10:20:00,19.25,19.33,19.24,19.3,17600.0,19.25,19.33,19.24,19.3,17600.0
2006-06-12 10:30:00,19.31,19.37,19.3,19.36,17300.0,19.31,19.37,19.3,19.36,17300.0
2006-06-12 10:40:00,19.37,19.46,19.37,19.44,17100.0,19.37,19.46,19.37,19.44,17100.0
2006-06-12 10:50:00,19.44,19.47,19.43,19.45,20800.0,19.44,19.47,19.43,19.45,20800.0
2006-06-12 11:00:00,19.44,19.44,19.36,19.38,10800.0,19.44,19.44,19.36,19.38,10800.0
2006-06-12 11:10:00,19.38,19.42,19.35,19.37,14200.0,19.38,19.42,19.35,19.37,14200.0
2006-06-12 11:20:00,19.37,19.41,19.34,19.41,17000.0,19.37,19.41,19.34,19.41,17000.0
2006-06-12 11:30:00,19.41,19.48,19.41,19.47,22800.0,19.41,19.48,19.41,19.47,22800.0
2006-06-12 11:40:00,19.47,19.48,19.4,19.43,10200.0,19.47,19.48,19.4,19.43,10200.0
2006-06-12 11:50:00,19.43,19.5,19.43,19.49,22100.0,19.43,19.5,19.43,19.49,22100.0
2006-06-12 12:00:00,19.5,19.5,19.48,19.48,6000.0,19.5,19.5,19.48,19.48,6000.0
2006-06-12 12:10:00,19.49,19.5,19.48,19.49,23300.0,19.49,19.5,19.48,19.49,23300.0
2006-06-12 12:20:00,19.49,19.5,19.46,19.48,29500.0,19.49,19.5,19.46,19.48,29500.0
2006-06-12 12:30:00,19.47,19.48,19.46,19.47,7400.0,19.47,19.48,19.46,19.47,7400.0
2006-06-12 12:40:00,19.47,19.48,19.46,19.48,7400.0,19.47,19.48,19.46,19.48,7400.0
2006-06-12 12:50:00,19.49,19.49,19.48,19.48,2800.0,19.49,19.49,19.48,19.48,2800.0
2006-06-12 13:00:00,19.48,19.49,19.47,19.49,15600.0,19.48,19.49,19.47,19.49,15600.0
2006-06-12 13:10:00,19.48,19.49,19.47,19.47,12700.0,19.48,19.49,19.47,19.47,12700.0
2006-06-12 13:20:00,19.47,19.49,19.47,19.48,15400.0,19.47,19.49,19.47,19.48,15400.0
2006-06-12 13:30:00,19.48,19.49,19.4,19.4,19400.0,19.48,19.49,19.4,19.4,19400.0
2006-06-12 13:40:00,19.41,19.41,19.37,19.37,9600.0,19.41,19.41,19.37,19.37,9600.0
2006-06-12 13:50:00,19.37,19.4,19.35,19.4,10600.0,19.37,19.4,19.35,19.4,10600.0
2006-06-12 14:00:00,19.4,19.43,19.4,19.42,17000.0,19.4,19.43,19.4,19.42,17000.0
2006-06-12 14:10:00,19.42,19.42,19.41,19.41,13200.0,19.42,19.42,19.41,19.41,13200.0
2006-06-12 14:20:00,19.41,19.42,19.41,19.41,20100.0,19.41,19.42,19.41,19.41,20100.0
2006-06-12 14:30:00,19.42,19.44,19.41,19.43,21900.0,19.42,19.44,19.41,19.43,21900.0
2006-06-12 14:40:00,19.43,19.44,19.4,19.42,28700.0,19.43,19.44,19.4,19.42,28700.0
2006-06-12 14:50:00,19.42,19.49,19.42,19.48,36400.0,19.42,19.49,19.42,19.48,36400.0
2006-06-12 15:00:00,19.48,19.48,19.46,19.46,15700.0,19.48,19.48,19.46,19.46,15700.0
2006-06-12 15:10:00,19.45,19.46,19.4,19.4,21000.0,19.45,19.46,19.4,19.4,21000.0
2006-06-12 15:20:00,19.41,19.41,19.34,19.35,38200.0,19.41,19.41,19.34,19.35,38200.0
2006-06-12 15:30:00,19.34,19.35,19.34,19.34,15100.0,19.34,19.35,19.34,19.34,15100.0
2006-06-12 15:40:00,19.34,19.35,19.32,19.33,21400.0,19.34,19.35,19.32,19.33,21400.0
2006-06-12 15:50:00,19.33,19.35,19.29,19.3,40800.0,19.33,19.35,19.29,19.3,40800.0
2006-06-13 09:30:00,19.26,19.39,18.96,19.3,34000.0,19.26,19.39,18.96,19.3,34000.0
2006-06-13 09:40:00,19.3,19.42,19.28,19.4,16600.0,19.3,19.42,19.28,19.4,16600.0
2006-06-13 09:50:00,19.4,19.4,19.3,19.32,9900.0,19.4,19.4,19.3,19.32,9900.0
2006-06-13 10:00:00,19.32,19.32,19.18,19.2,19100.0,19.32,19.32,19.18,19.2,19100.0
2006-06-13 10:10:00,19.2,19.24,19.06,19.06,19800.0,19.2,19.24,19.06,19.06,19800.0
2006-06-13 10:20:00,19.08,19.24,19.08,19.23,26100.0,19.08,19.24,19.08,19.23,26100.0
2006-06-13 10:30:00,19.2,19.21,19.14,19.15,13500.0,19.2,19.21,19.14,19.15,13500.0
2006-06-13 10:40:00,19.15,19.16,19.1,19.1,29600.0,19.15,19.16,19.1,19.1,29600.0
2006-06-13 10:50:00,19.1,19.14,19.07,19.09,12200.0,19.1,19.14,19.07,19.09,12200.0
2006-06-13 11:00:00,19.07,19.07,19.0,19.02,18800.0,19.07,19.07,19.0,19.02,18800.0
2006-06-13 11:10:00,19.01,19.13,19.0,19.11,12000.0,19.01,19.13,19.0,19.11,12000.0
2006-06-13 11:20:00,19.11,19.13,19.07,19.12,10800.0,19.11,19.13,19.07,19.12,10800.0
2006-06-13 11:30:00,19.11,19.15,19.11,19.14,17800.0,19.11,19.15,19.11,19.14,17800.0
2006-06-13 11:40:00,19.14,19.17,19.1,19.17,15200.0,19.14,19.17,19.1,19.17,15200.0
2006-06-13 11:50:00,19.18,19.23,19.17,19.23,10800.0,19.18,19.23,19.17,19.23,10800.0
2006-06-13 12:00:00,19.22,19.22,19.17,19.21,17600.0,19.22,19.22,19.17,19.21,17600.0
2006-06-13 12:10:00,19.21,19.22,19.15,19.16,11400.0,19.21,19.22,19.15,19.16,11400.0
2006-06-13 12:20:00,19.18,19.18,19.13,19.14,10100.0,19.18,19.18,19.13,19.14,10100.0
2006-06-13 12:30:00,19.13,19.14,19.1,19.11,11600.0,19.13,19.14,19.1,19.11,11600.0
2006-06-13 12:40:00,19.11,19.14,19.1,19.13,13400.0,19.11,19.14,19.1,19.13,13400.0
2006-06-13 12:50:00,19.13,19.15,19.13,19.14,6900.0,19.13,19.15,19.13,19.14,6900.0
2006-06-13 13:00:00,19.14,19.14,19.08,19.08,20100.0,19.14,19.14,19.08,19.08,20100.0
2006-06-13 13:10:00,19.08,19.08,19.05,19.06,9600.0,19.08,19.08,19.05,19.06,9600.0
2006-06-13 13:20:00,19.05,19.06,19.04,19.05,21200.0,19.05,19.06,19.04,19.05,21200.0
2006-06-13 13:30:00,19.05,19.05,19.01,19.03,14600.0,19.05,19.05,19.01,19.03,14600.0
2006-06-13 13:40:00,19.02,19.12,19.02,19.12,19300.0,19.02,19.12,19.02,19.12,19300.0
2006-06-13 13:50:00,19.11,19.14,19.11,19.12,12500.0,19.11,19.14,19.11,19.12,12500.0
2006-06-13 14:00:00,19.1,19.12,19.04,19.06,23600.0,19.1,19.12,19.04,19.06,23600.0
2006-06-13 14:10:00,19.05,19.05,18.95,18.97,24400.0,19.05,19.05,18.95,18.97,24400.0
2006-06-13 14:20:00,18.98,18.99,18.93,18.96,19400.0,18.98,18.99,18.93,18.96,19400.0
2006-06-13 14:30:00,18.96,18.99,18.87,18.93,43700.0,18.96,18.99,18.87,18.93,43700.0
2006-06-13 14:40:00,18.92,18.96,18.89,18.91,19400.0,18.92,18.96,18.89,18.91,19400.0
2006-06-13 14:50:00,18.91,18.91,18.8,18.82,53700.0,18.91,18.91,18.8,18.82,53700.0
2006-06-13 15:00:00,18.81,18.83,18.74,18.76,58800.0,18.81,18.83,18.74,18.76,58800.0
2006-06-13 15:10:00,18.76,18.79,18.73,18.76,70000.0,18.76,18.79,18.73,18.76,70000.0
2006-06-13 15:20:00,18.75,18.86,18.75,18.84,34200.0,18.75,18.86,18.75,18.84,34200.0
2006-06-13 15:30:00,18.85,18.92,18.84,18.85,66100.0,18.85,18.92,18.84,18.85,66100.0
2006-06-13 15:40:00,18.86,18.93,18.83,18.83,41100.0,18.86,18.93,18.83,18.83,41100.0
2006-06-13 15:50:00,18.83,18.85,18.75,18.76,30500.0,18.83,18.85,18.75,18.76,30500.0
2006-06-14 09:30:00,18.8,19.14,18.74,19.01,27600.0,18.8,19.14,18.74,19.01,27600.0
2006-06-14 09:40:00,19.0,19.0,18.74,18.8,33900.0,19.0,19.0,18.74,18.8,33900.0
2006-06-14 09:50:00,18.79,18.94,18.76,18.93,44900.0,18.79,18.94,18.76,18.93,44900.0
2006-06-14 10:00:00,18.93,18.96,18.82,18.86,23300.0,18.93,18.96,18.82,18.86,23300.0
2006-06-14 10:10:00,18.86,18.86,18.7,18.72,42300.0,18.86,18.86,18.7,18.72,42300.0
2006-06-14 10:20:00,18.71,18.78,18.65,18.68,40300.0,18.71,18.78,18.65,18.68,40300.0
2006-06-14 10:30:00,18.67,18.74,18.63,18.71,57500.0,18.67,18.74,18.63,18.71,57500.0
2006-06-14 10:40:00,18.71,18.71,18.59,18.62,15700.0,18.71,18.71,18.59,18.62,15700.0
2006-06-14 10:50:00,18.64,18.71,18.64,18.69,12300.0,18.64,18.71,18.64,18.69,12300.0
2006-06-14 11:00:00,18.69,18.72,18.68,18.72,11400.0,18.69,18.72,18.68,18.72,11400.0
2006-06-14 11:10:00,18.72,18.81,18.72,18.8,4200.0,18.72,18.81,18.72,18.8,4200.0
2006-06-14 11:20:00,18.82,18.83,18.81,18.81,4200.0,18.82,18.83,18.81,18.81,4200.0
2006-06-14 11:30:00,18.81,18.85,18.81,18.85,4500.0,18.81,18.85,18.81,18.85,4500.0
2006-06-14 11:40:00,18.85,18.85,18.84,18.85,2800.0,18.85,18.85,18.84,18.85,2800.0
2006-06-14 11:50:00,18.84,18.85,18.83,18.85,5100.0,18.84,18.85,18.83,18.85,5100.0
2006-06-14 12:00:00,18.85,18.89,18.84,18.84,11500.0,18.85,18.89,18.84,18.84,11500.0
2006-06-14 12:10:00,18.84,18.88,18.84,18.88,3200.0,18.84,18.88,18.84,18.88,3200.0
2006-06-14 12:20:00,18.89,18.89,18.86,18.86,6200.0,18.89,18.89,18.86,18.86,6200.0
2006-06-14 12:30:00,18.85,18.88,18.85,18.86,3100.0,18.85,18.88,18.85,18.86,3100.0
2006-06-14 12:40:00,18.85,18.86,18.81,18.81,4200.0,18.85,18.86,18.81,18.81,4200.0
2006-06-14 12:50:00,18.81,18.89,18.81,18.88,24800.0,18.81,18.89,18.81,18.88,24800.0
2006-06-14 13:00:00,18.88,18.91,18.88,18.9,20900.0,18.88,18.91,18.88,18.9,20900.0
2006-06-14 13:10:00,18.9,18.9,18.85,18.85,6700.0,18.9,18.9,18.85,18.85,6700.0
2006-06-14 13:20:00,18.84,18.84,18.79,18.81,9100.0,18.84,18.84,18.79,18.81,9100.0
2006-06-14 13:30:00,18.81,18.81,18.78,18.78,12800.0,18.81,18.81,18.78,18.78,12800.0
2006-06-14 13:40:00,18.78,18.81,18.76,18.8,10900.0,18.78,18.81,18.76,18.8,10900.0
2006-06-14 13:50:00,18.8,18.87,18.8,18.87,6900.0,18.8,18.87,18.8,18.87,6900.0
2006-06-14 14:00:00,18.87,18.9,18.82,18.9,17200.0,18.87,18.9,18.82,18.9,17200.0
2006-06-14 14:10:00,18.91,18.96,18.89,18.95,22000.0,18.91,18.96,18.89,18.95,22000.0
2006-06-14 14:20:00,18.96,18.96,18.87,18.88,41500.0,18.96,18.96,18.87,18.88,41500.0
2006-06-14 14:30:00,18.89,18.89,18.79,18.82,24700.0,18.89,18.89,18.79,18.82,24700.0
2006-06-14 14:40:00,18.8,18.83,18.79,18.8,34200.0,18.8,18.83,18.79,18.8,34200.0
2006-06-14 14:50:00,18.81,18.88,18.81,18.85,16500.0,18.81,18.88,18.81,18.85,16500.0
2006-06-14 15:00:00,18.85,18.87,18.83,18.85,12700.0,18.85,18.87,18.83,18.85,12700.0
2006-06-14 15:10:00,18.85,18.87,18.81,18.83,47700.0,18.85,18.87,18.81,18.83,47700.0
2006-06-14 15:20:00,18.82,18.83,18.82,18.83,9200.0,18.82,18.83,18.82,18.83,9200.0
2006-06-14 15:30:00,18.83,18.94,18.82,18.94,15400.0,18.83,18.94,18.82,18.94,15400.0
2006-06-14 15:40:00,18.94,18.98,18.84,18.97,25500.0,18.94,18.98,18.84,18.97,25500.0
2006-06-14 15:50:00,18.98,19.0,18.94,18.98,46700.0,18.98,19.0,18.94,18.98,46700.0
2006-06-15 09:30:00,18.97,19.05,18.72,18.96,68100.0,18.97,19.05,18.72,18.96,68100.0
2006-06-15 09:40:00,18.95,18.97,18.91,18.95,33200.0,18.95,18.97,18.91,18.95,33200.0
2006-06-15 09:50:00,18.93,18.94,18.87,18.89,27700.0,18.93,18.94,18.87,18.89,27700.0
2006-06-15 10:00:00,18.89,18.9,18.77,18.78,27500.0,18.89,18.9,18.77,18.78,27500.0
2006-06-15 10:10:00,18.78,18.79,18.71,18.71,47300.0,18.78,18.79,18.71,18.71,47300.0
2006-06-15 10:20:00,18.72,18.81,18.67,18.71,65900.0,18.72,18.81,18.67,18.71,65900.0
2006-06-15 10:30:00,18.7,18.8,18.69,18.74,27500.0,18.7,18.8,18.69,18.74,27500.0
2006-06-15 10:40:00,18.74,18.79,18.73,18.78,35700.0,18.74,18.79,18.73,18.78,35700.0
2006-06-15 10:50:00,18.78,18.78,18.76,18.77,28800.0,18.78,18.78,18.76,18.77,28800.0
2006-06-15 11:00:00,18.77,18.84,18.76,18.8,66000.0,18.77,18.84,18.76,18.8,66000.0
2006-06-15 11:10:00,18.8,18.83,18.79,18.82,47000.0,18.8,18.83,18.79,18.82,47000.0
2006-06-15 11:20:00,18.84,18.87,18.79,18.8,100200.0,18.84,18.87,18.79,18.8,100200.0
2006-06-15 11:30:00,18.81,18.82,18.74,18.75,78300.0,18.81,18.82,18.74,18.75,78300.0
2006-06-15 11:40:00,18.75,18.77,18.69,18.7,34500.0,18.75,18.77,18.69,18.7,34500.0
2006-06-15 11:50:00,18.69,18.7,18.63,18.64,43400.0,18.69,18.7,18.63,18.64,43400.0
2006-06-15 12:00:00,18.64,18.64,18.61,18.63,19400.0,18.64,18.64,18.61,18.63,19400.0
2006-06-15 12:10:00,18.63,18.66,18.62,18.65,27800.0,18.63,18.66,18.62,18.65,27800.0
2006-06-15 12:20:00,18.65,18.7,18.64,18.69,17400.0,18.65,18.7,18.64,18.69,17400.0
2006-06-15 12:30:00,18.7,18.73,18.69,18.72,36500.0,18.7,18.73,18.69,18.72,36500.0
2006-06-15 12:40:00,18.72,18.77,18.71,18.76,22500.0,18.72,18.77,18.71,18.76,22500.0
2006-06-15 12:50:00,18.76,18.77,18.76,18.76,8600.0,18.76,18.77,18.76,18.76,8600.0
2006-06-15 13:00:00,18.76,18.77,18.76,18.77,11100.0,18.76,18.77,18.76,18.77,11100.0
2006-06-15 13:10:00,18.77,18.77,18.76,18.77,14700.0,18.77,18.77,18.76,18.77,14700.0
2006-06-15 13:20:00,18.76,18.77,18.76,18.76,15000.0,18.76,18.77,18.76,18.76,15000.0
2006-06-15 13:30:00,18.76,18.76,18.71,18.71,30000.0,18.76,18.76,18.71,18.71,30000.0
2006-06-15 13:40:00,18.72,18.72,18.69,18.7,33500.0,18.72,18.72,18.69,18.7,33500.0
2006-06-15 13:50:00,18.7,18.73,18.69,18.72,29600.0,18.7,18.73,18.69,18.72,29600.0
2006-06-15 14:00:00,18.73,18.78,18.72,18.78,16000.0,18.73,18.78,18.72,18.78,16000.0
2006-06-15 14:10:00,18.78,18.84,18.77,18.84,35400.0,18.78,18.84,18.77,18.84,35400.0
2006-06-15 14:20:00,18.83,18.86,18.83,18.85,12500.0,18.83,18.86,18.83,18.85,12500.0
2006-06-15 14:30:00,18.85,18.98,18.85,18.98,28800.0,18.85,18.98,18.85,18.98,28800.0
2006-06-15 14:40:00,18.97,19.07,18.97,19.06,66200.0,18.97,19.07,18.97,19.06,66200.0
2006-06-15 14:50:00,19.06,19.07,19.04,19.06,36100.0,19.06,19.07,19.04,19.06,36100.0
2006-06-15 15:00:00,19.06,19.07,19.05,19.05,33800.0,19.06,19.07,19.05,19.05,33800.0
2006-06-15 15:10:00,19.06,19.07,19.05,19.06,60100.0,19.06,19.07,19.05,19.06,60100.0
2006-06-15 15:20:00,19.06,19.11,19.06,19.1,43900.0,19.06,19.11,19.06,19.1,43900.0
2006-06-15 15:30:00,19.1,19.12,19.09,19.11,45900.0,19.1,19.12,19.09,19.11,45900.0
2006-06-15 15:40:00,19.12,19.12,19.1,19.1,33900.0,19.12,19.12,19.1,19.1,33900.0
2006-06-15 15:50:00,19.11,19.12,19.08,19.12,96700.0,19.11,19.12,19.08,19.12,96700.0
2006-06-16 09:30:00,19.13,19.35,19.1,19.35,175100.0,19.13,19.35,19.1,19.35,175100.0
2006-06-16 09:40:00,19.35,19.35,19.26,19.27,20900.0,19.35,19.35,19.26,19.27,20900.0
2006-06-16 09:50:00,19.27,19.28,19.22,19.23,28000.0,19.27,19.28,19.22,19.23,28000.0
2006-06-16 10:00:00,19.23,19.25,19.14,19.18,26200.0,19.23,19.25,19.14,19.18,26200.0
2006-06-16 10:10:00,19.18,19.22,19.12,19.12,28700.0,19.18,19.22,19.12,19.12,28700.0
2006-06-16 10:20:00,19.1,19.13,19.08,19.1,19100.0,19.1,19.13,19.08,19.1,19100.0
2006-06-16 10:30:00,19.1,19.1,19.06,19.08,19100.0,19.1,19.1,19.06,19.08,19100.0
2006-06-16 10:40:00,19.07,19.08,19.07,19.07,17600.0,19.07,19.08,19.07,19.07,17600.0
2006-06-16 10:50:00,19.07,19.1,19.05,19.1,19400.0,19.07,19.1,19.05,19.1,19400.0
2006-06-16 11:00:00,19.1,19.15,19.07,19.14,24100.0,19.1,19.15,19.07,19.14,24100.0
2006-06-16 11:10:00,19.14,19.15,19.14,19.15,11200.0,19.14,19.15,19.14,19.15,11200.0
2006-06-16 11:20:00,19.14,19.15,19.1,19.1,30800.0,19.14,19.15,19.1,19.1,30800.0
2006-06-16 11:30:00,19.1,19.12,19.1,19.12,10600.0,19.1,19.12,19.1,19.12,10600.0
2006-06-16 11:40:00,19.11,19.13,19.1,19.13,17100.0,19.11,19.13,19.1,19.13,17100.0
2006-06-16 11:50:00,19.12,19.14,19.12,19.13,17700.0,19.12,19.14,19.12,19.13,17700.0
2006-06-16 12:00:00,19.12,19.14,19.12,19.13,15300.0,19.12,19.14,19.12,19.13,15300.0
2006-06-16 12:10:00,19.14,19.14,19.12,19.12,15800.0,19.14,19.14,19.12,19.12,15800.0
2006-06-16 12:20:00,19.12,19.13,19.11,19.12,9800.0,19.12,19.13,19.11,19.12,9800.0
2006-06-16 12:30:00,19.11,19.12,19.11,19.11,13700.0,19.11,19.12,19.11,19.11,13700.0
2006-06-16 12:40:00,19.11,19.12,19.11,19.11,8000.0,19.11,19.12,19.11,19.11,8000.0
2006-06-16 12:50:00,19.11,19.15,19.11,19.15,14400.0,19.11,19.15,19.11,19.15,14400.0
2006-06-16 13:00:00,19.15,19.19,19.15,19.18,12100.0,19.15,19.19,19.15,19.18,12100.0
2006-06-16 13:10:00,19.18,19.18,19.14,19.15,20600.0,19.18,19.18,19.14,19.15,20600.0
2006-06-16 13:20:00,19.15,19.19,19.14,19.17,24300.0,19.15,19.19,19.14,19.17,24300.0
2006-06-16 13:30:00,19.18,19.18,19.17,19.17,6600.0,19.18,19.18,19.17,19.17,6600.0
2006-06-16 13:40:00,19.18,19.19,19.17,19.17,14900.0,19.18,19.19,19.17,19.17,14900.0
2006-06-16 13:50:00,19.17,19.18,19.17,19.17,8500.0,19.17,19.18,19.17,19.17,8500.0
2006-06-16 14:00:00,19.17,19.18,19.17,19.17,10600.0,19.17,19.18,19.17,19.17,10600.0
2006-06-16 14:10:00,19.17,19.18,19.17,19.17,13000.0,19.17,19.18,19.17,19.17,13000.0
2006-06-16 14:20:00,19.17,19.18,19.17,19.17,11400.0,19.17,19.18,19.17,19.17,11400.0
2006-06-16 14:30:00,19.17,19.18,19.16,19.16,10900.0,19.17,19.18,19.16,19.16,10900.0
2006-06-16 14:40:00,19.16,19.16,19.15,19.16,13800.0,19.16,19.16,19.15,19.16,13800.0
2006-06-16 14:50:00,19.16,19.16,19.15,19.16,17600.0,19.16,19.16,19.15,19.16,17600.0
2006-06-16 15:00:00,19.16,19.18,19.16,19.17,20100.0,19.16,19.18,19.16,19.17,20100.0
2006-06-16 15:10:00,19.17,19.18,19.16,19.17,10600.0,19.17,19.18,19.16,19.17,10600.0
2006-06-16 15:20:00,19.17,19.18,19.16,19.17,16300.0,19.17,19.18,19.16,19.17,16300.0
2006-06-16 15:30:00,19.17,19.17,19.12,19.12,24100.0,19.17,19.17,19.12,19.12,24100.0
2006-06-16 15:40:00,19.12,19.13,19.09,19.1,20500.0,19.12,19.13,19.09,19.1,20500.0
2006-06-16 15:50:00,19.1,19.11,19.07,19.08,40200.0,19.1,19.11,19.07,19.08,40200.0
2006-06-19 09:30:00,19.04,19.2,18.76,19.07,26600.0,19.04,19.2,18.76,19.07,26600.0
2006-06-19 09:40:00,19.06,19.13,19.04,19.05,42700.0,19.06,19.13,19.04,19.05,42700.0
2006-06-19 09:50:00,19.05,19.08,19.0,19.08,19300.0,19.05,19.08,19.0,19.08,19300.0
2006-06-19 10:00:00,19.08,19.1,19.06,19.1,37000.0,19.08,19.1,19.06,19.1,37000.0
2006-06-19 10:10:00,19.1,19.1,19.04,19.05,17500.0,19.1,19.1,19.04,19.05,17500.0
2006-06-19 10:20:00,19.05,19.06,19.02,19.03,17900.0,19.05,19.06,19.02,19.03,17900.0
2006-06-19 10:30:00,19.03,19.05,19.02,19.04,14700.0,19.03,19.05,19.02,19.04,14700.0
2006-06-19 10:40:00,19.05,19.05,19.04,19.05,11200.0,19.05,19.05,19.04,19.05,11200.0
2006-06-19 10:50:00,19.05,19.1,19.04,19.08,20300.0,19.05,19.1,19.04,19.08,20300.0
2006-06-19 11:00:00,19.09,19.1,19.05,19.06,14200.0,19.09,19.1,19.05,19.06,14200.0
2006-06-19 11:10:00,19.06,19.07,19.05,19.07,16200.0,19.06,19.07,19.05,19.07,16200.0
2006-06-19 11:20:00,19.07,19.08,19.04,19.05,20300.0,19.07,19.08,19.04,19.05,20300.0
2006-06-19 11:30:00,19.06,19.08,19.06,19.08,9900.0,19.06,19.08,19.06,19.08,9900.0
2006-06-19 11:40:00,19.08,19.15,19.07,19.15,12000.0,19.08,19.15,19.07,19.15,12000.0
2006-06-19 11:50:00,19.15,19.15,19.12,19.15,17400.0,19.15,19.15,19.12,19.15,17400.0
2006-06-19 12:00:00,19.14,19.17,19.13,19.13,26100.0,19.14,19.17,19.13,19.13,26100.0
2006-06-19 12:10:00,19.13,19.16,19.12,19.16,9400.0,19.13,19.16,19.12,19.16,9400.0
2006-06-19 12:20:00,19.16,19.19,19.16,19.18,31800.0,19.16,19.19,19.16,19.18,31800.0
2006-06-19 12:30:00,19.18,19.2,19.16,19.2,10100.0,19.18,19.2,19.16,19.2,10100.0
2006-06-19 12:40:00,19.2,19.21,19.18,19.19,10500.0,19.2,19.21,19.18,19.19,10500.0
2006-06-19 12:50:00,19.18,19.2,19.18,19.19,15800.0,19.18,19.2,19.18,19.19,15800.0
2006-06-19 13:00:00,19.2,19.2,19.14,19.14,21000.0,19.2,19.2,19.14,19.14,21000.0
2006-06-19 13:10:00,19.13,19.13,19.06,19.08,8900.0,19.13,19.13,19.06,19.08,8900.0
2006-06-19 13:20:00,19.07,19.08,19.07,19.08,7700.0,19.07,19.08,19.07,19.08,7700.0
2006-06-19 13:30:00,19.08,19.13,19.07,19.12,20500.0,19.08,19.13,19.07,19.12,20500.0
2006-06-19 13:40:00,19.11,19.11,19.07,19.1,17600.0,19.11,19.11,19.07,19.1,17600.0
2006-06-19 13:50:00,19.1,19.1,19.09,19.1,8400.0,19.1,19.1,19.09,19.1,8400.0
2006-06-19 14:00:00,19.09,19.1,19.09,19.1,11200.0,19.09,19.1,19.09,19.1,11200.0
2006-06-19 14:10:00,19.1,19.14,19.09,19.12,39100.0,19.1,19.14,19.09,19.12,39100.0
2006-06-19 14:20:00,19.12,19.13,19.08,19.08,26400.0,19.12,19.13,19.08,19.08,26400.0
2006-06-19 14:30:00,19.08,19.1,19.08,19.09,11600.0,19.08,19.1,19.08,19.09,11600.0
2006-06-19 14:40:00,19.09,19.09,19.05,19.05,17900.0,19.09,19.09,19.05,19.05,17900.0
2006-06-19 14:50:00,19.05,19.06,19.04,19.06,48400.0,19.05,19.06,19.04,19.06,48400.0
2006-06-19 15:00:00,19.06,19.09,19.04,19.09,111700.0,19.06,19.09,19.04,19.09,111700.0
2006-06-19 15:10:00,19.09,19.1,19.07,19.08,25900.0,19.09,19.1,19.07,19.08,25900.0
2006-06-19 15:20:00,19.09,19.09,19.06,19.09,35100.0,19.09,19.09,19.06,19.09,35100.0
2006-06-19 15:30:00,19.09,19.1,19.05,19.06,50200.0,19.09,19.1,19.05,19.06,50200.0
2006-06-19 15:40:00,19.06,19.06,18.91,18.91,104800.0,19.06,19.06,18.91,18.91,104800.0
2006-06-19 15:50:00,18.92,18.96,18.92,18.93,77200.0,18.92,18.96,18.92,18.93,77200.0
2006-06-20 09:30:00,18.84,19.0,18.84,18.97,66400.0,18.84,19.0,18.84,18.97,66400.0
2006-06-20 09:40:00,18.97,19.0,18.92,18.92,32600.0,18.97,19.0,18.92,18.92,32600.0
2006-06-20 09:50:00,18.92,18.95,18.88,18.88,26600.0,18.92,18.95,18.88,18.88,26600.0
2006-06-20 10:00:00,18.89,18.9,18.88,18.89,48300.0,18.89,18.9,18.88,18.89,48300.0
2006-06-20 10:10:00,18.89,18.9,18.87,18.88,16200.0,18.89,18.9,18.87,18.88,16200.0
2006-06-20 10:20:00,18.89,18.89,18.86,18.87,24900.0,18.89,18.89,18.86,18.87,24900.0
2006-06-20 10:30:00,18.87,18.87,18.86,18.87,22600.0,18.87,18.87,18.86,18.87,22600.0
2006-06-20 10:40:00,18.87,18.87,18.78,18.81,34400.0,18.87,18.87,18.78,18.81,34400.0
2006-06-20 10:50:00,18.82,18.84,18.81,18.83,12000.0,18.82,18.84,18.81,18.83,12000.0
2006-06-20 11:00:00,18.83,18.87,18.82,18.87,22900.0,18.83,18.87,18.82,18.87,22900.0
2006-06-20 11:10:00,18.87,18.89,18.85,18.85,12000.0,18.87,18.89,18.85,18.85,12000.0
2006-06-20 11:20:00,18.85,18.87,18.85,18.87,24100.0,18.85,18.87,18.85,18.87,24100.0
2006-06-20 11:30:00,18.87,18.91,18.86,18.88,27300.0,18.87,18.91,18.86,18.88,27300.0
2006-06-20 11:40:00,18.88,18.89,18.87,18.87,13300.0,18.88,18.89,18.87,18.87,13300.0
2006-06-20 11:50:00,18.88,18.88,18.82,18.83,23900.0,18.88,18.88,18.82,18.83,23900.0
2006-06-20 12:00:00,18.82,18.84,18.79,18.79,20100.0,18.82,18.84,18.79,18.79,20100.0
2006-06-20 12:10:00,18.79,18.79,18.75,18.76,15700.0,18.79,18.79,18.75,18.76,15700.0
2006-06-20 12:20:00,18.76,18.77,18.76,18.77,19900.0,18.76,18.77,18.76,18.77,19900.0
2006-06-20 12:30:00,18.76,18.76,18.75,18.75,16700.0,18.76,18.76,18.75,18.75,16700.0
2006-06-20 12:40:00,18.75,18.76,18.75,18.76,21100.0,18.75,18.76,18.75,18.76,21100.0
2006-06-20 12:50:00,18.75,18.76,18.75,18.76,26100.0,18.75,18.76,18.75,18.76,26100.0
2006-06-20 13:00:00,18.75,18.77,18.75,18.77,25800.0,18.75,18.77,18.75,18.77,25800.0
2006-06-20 13:10:00,18.77,18.77,18.74,18.75,15600.0,18.77,18.77,18.74,18.75,15600.0
2006-06-20 13:20:00,18.75,18.75,18.75,18.75,4000.0,18.75,18.75,18.75,18.75,4000.0
2006-06-20 13:30:00,18.75,18.75,18.72,18.72,18800.0,18.75,18.75,18.72,18.72,18800.0
2006-06-20 13:40:00,18.73,18.74,18.72,18.73,14300.0,18.73,18.74,18.72,18.73,14300.0
2006-06-20 13:50:00,18.73,18.74,18.72,18.74,6700.0,18.73,18.74,18.72,18.74,6700.0
2006-06-20 14:00:00,18.74,18.74,18.71,18.71,16200.0,18.74,18.74,18.71,18.71,16200.0
2006-06-20 14:10:00,18.72,18.72,18.71,18.72,18700.0,18.72,18.72,18.71,18.72,18700.0
2006-06-20 14:20:00,18.71,18.72,18.68,18.69,11700.0,18.71,18.72,18.68,18.69,11700.0
2006-06-20 14:30:00,18.69,18.7,18.69,18.7,16400.0,18.69,18.7,18.69,18.7,16400.0
2006-06-20 14:40:00,18.7,18.71,18.69,18.71,12400.0,18.7,18.71,18.69,18.71,12400.0
2006-06-20 14:50:00,18.71,18.73,18.7,18.72,17600.0,18.71,18.73,18.7,18.72,17600.0
2006-06-20 15:00:00,18.73,18.73,18.7,18.71,26500.0,18.73,18.73,18.7,18.71,26500.0
2006-06-20 15:10:00,18.72,18.74,18.71,18.73,14300.0,18.72,18.74,18.71,18.73,14300.0
2006-06-20 15:20:00,18.75,18.78,18.75,18.77,30200.0,18.75,18.78,18.75,18.77,30200.0
2006-06-20 15:30:00,18.77,18.78,18.73,18.73,26100.0,18.77,18.78,18.73,18.73,26100.0
2006-06-20 15:40:00,18.74,18.75,18.72,18.74,14800.0,18.74,18.75,18.72,18.74,14800.0
2006-06-20 15:50:00,18.74,18.74,18.68,18.69,26100.0,18.74,18.74,18.68,18.69,26100.0
2006-06-21 09:30:00,18.66,18.85,18.66,18.85,56300.0,18.66,18.85,18.66,18.85,56300.0
2006-06-21 09:40:00,18.81,18.85,18.81,18.84,17900.0,18.81,18.85,18.81,18.84,17900.0
2006-06-21 09:50:00,18.84,18.92,18.83,18.85,36900.0,18.84,18.92,18.83,18.85,36900.0
2006-06-21 10:00:00,18.85,18.88,18.82,18.83,12900.0,18.85,18.88,18.82,18.83,12900.0
2006-06-21 10:10:00,18.84,18.93,18.76,18.77,38500.0,18.84,18.93,18.76,18.77,38500.0
2006-06-21 10:20:00,18.76,18.85,18.76,18.82,12100.0,18.76,18.85,18.76,18.82,12100.0
2006-06-21 10:30:00,18.83,18.95,18.83,18.89,16900.0,18.83,18.95,18.83,18.89,16900.0
2006-06-21 10:40:00,18.89,18.9,18.82,18.83,10400.0,18.89,18.9,18.82,18.83,10400.0
2006-06-21 10:50:00,18.82,18.82,18.79,18.81,16900.0,18.82,18.82,18.79,18.81,16900.0
2006-06-21 11:00:00,18.8,18.92,18.8,18.92,13900.0,18.8,18.92,18.8,18.92,13900.0
2006-06-21 11:10:00,18.91,18.95,18.91,18.94,15800.0,18.91,18.95,18.91,18.94,15800.0
2006-06-21 11:20:00,18.93,18.96,18.91,18.96,14300.0,18.93,18.96,18.91,18.96,14300.0
2006-06-21 11:30:00,18.95,18.96,18.93,18.94,10000.0,18.95,18.96,18.93,18.94,10000.0
2006-06-21 11:40:00,18.94,18.97,18.94,18.97,7200.0,18.94,18.97,18.94,18.97,7200.0
2006-06-21 11:50:00,18.96,18.98,18.95,18.95,4800.0,18.96,18.98,18.95,18.95,4800.0
2006-06-21 12:00:00,18.94,18.98,18.9,18.91,38700.0,18.94,18.98,18.9,18.91,38700.0
2006-06-21 12:10:00,18.89,18.91,18.84,18.86,27400.0,18.89,18.91,18.84,18.86,27400.0
2006-06-21 12:20:00,18.85,18.89,18.78,18.8,27500.0,18.85,18.89,18.78,18.8,27500.0
2006-06-21 12:30:00,18.8,18.83,18.75,18.77,23900.0,18.8,18.83,18.75,18.77,23900.0
2006-06-21 12:40:00,18.75,18.81,18.75,18.81,23000.0,18.75,18.81,18.75,18.81,23000.0
2006-06-21 12:50:00,18.8,18.84,18.78,18.83,16300.0,18.8,18.84,18.78,18.83,16300.0
2006-06-21 13:00:00,18.82,18.86,18.82,18.86,11600.0,18.82,18.86,18.82,18.86,11600.0
2006-06-21 13:10:00,18.85,18.86,18.84,18.84,11700.0,18.85,18.86,18.84,18.84,11700.0
2006-06-21 13:20:00,18.83,18.85,18.82,18.83,7700.0,18.83,18.85,18.82,18.83,7700.0
2006-06-21 13:30:00,18.81,18.85,18.81,18.85,10000.0,18.81,18.85,18.81,18.85,10000.0
2006-06-21 13:40:00,18.83,18.85,18.81,18.82,10700.0,18.83,18.85,18.81,18.82,10700.0
2006-06-21 13:50:00,18.82,18.85,18.82,18.85,11800.0,18.82,18.85,18.82,18.85,11800.0
2006-06-21 14:00:00,18.84,18.93,18.84,18.93,17100.0,18.84,18.93,18.84,18.93,17100.0
2006-06-21 14:10:00,18.91,18.96,18.91,18.96,11400.0,18.91,18.96,18.91,18.96,11400.0
2006-06-21 14:20:00,18.95,18.97,18.95,18.97,8800.0,18.95,18.97,18.95,18.97,8800.0
2006-06-21 14:30:00,18.96,18.96,18.92,18.95,16900.0,18.96,18.96,18.92,18.95,16900.0
2006-06-21 14:40:00,18.94,18.95,18.9,18.9,12000.0,18.94,18.95,18.9,18.9,12000.0
2006-06-21 14:50:00,18.9,18.9,18.85,18.88,17500.0,18.9,18.9,18.85,18.88,17500.0
2006-06-21 15:00:00,18.87,18.88,18.84,18.86,13100.0,18.87,18.88,18.84,18.86,13100.0
2006-06-21 15:10:00,18.85,18.85,18.81,18.82,22000.0,18.85,18.85,18.81,18.82,22000.0
2006-06-21 15:20:00,18.81,18.84,18.81,18.84,20700.0,18.81,18.84,18.81,18.84,20700.0
2006-06-21 15:30:00,18.84,18.84,18.75,18.8,36600.0,18.84,18.84,18.75,18.8,36600.0
2006-06-21 15:40:00,18.79,18.8,18.7,18.74,31300.0,18.79,18.8,18.7,18.74,31300.0
2006-06-21 15:50:00,18.74,18.8,18.73,18.79,117800.0,18.74,18.8,18.73,18.79,117800.0
2006-06-22 09:30:00,18.69,18.81,18.69,18.79,25800.0,18.69,18.81,18.69,18.79,25800.0
2006-06-22 09:40:00,18.78,18.82,18.73,18.73,22300.0,18.78,18.82,18.73,18.73,22300.0
2006-06-22 09:50:00,18.74,18.77,18.69,18.76,27300.0,18.74,18.77,18.69,18.76,27300.0
2006-06-22 10:00:00,18.76,18.76,18.58,18.62,29300.0,18.76,18.76,18.58,18.62,29300.0
2006-06-22 10:10:00,18.62,18.67,18.5,18.56,36600.0,18.62,18.67,18.5,18.56,36600.0
2006-06-22 10:20:00,18.53,18.7,18.53,18.6,31800.0,18.53,18.7,18.53,18.6,31800.0
2006-06-22 10:30:00,18.59,18.63,18.53,18.62,17700.0,18.59,18.63,18.53,18.62,17700.0
2006-06-22 10:40:00,18.6,18.61,18.56,18.59,10800.0,18.6,18.61,18.56,18.59,10800.0
2006-06-22 10:50:00,18.59,18.6,18.55,18.56,20700.0,18.59,18.6,18.55,18.56,20700.0
2006-06-22 11:00:00,18.56,18.58,18.54,18.57,27300.0,18.56,18.58,18.54,18.57,27300.0
2006-06-22 11:10:00,18.57,18.59,18.56,18.59,20200.0,18.57,18.59,18.56,18.59,20200.0
2006-06-22 11:20:00,18.58,18.64,18.58,18.64,29300.0,18.58,18.64,18.58,18.64,29300.0
2006-06-22 11:30:00,18.64,18.67,18.63,18.67,9200.0,18.64,18.67,18.63,18.67,9200.0
2006-06-22 11:40:00,18.66,18.7,18.62,18.64,19600.0,18.66,18.7,18.62,18.64,19600.0
2006-06-22 11:50:00,18.63,18.64,18.59,18.62,26400.0,18.63,18.64,18.59,18.62,26400.0
2006-06-22 12:00:00,18.61,18.62,18.61,18.61,11400.0,18.61,18.62,18.61,18.61,11400.0
2006-06-22 12:10:00,18.62,18.62,18.6,18.6,27100.0,18.62,18.62,18.6,18.6,27100.0
2006-06-22 12:20:00,18.59,18.59,18.5,18.51,27100.0,18.59,18.59,18.5,18.51,27100.0
2006-06-22 12:30:00,18.51,18.51,18.45,18.47,31700.0,18.51,18.51,18.45,18.47,31700.0
2006-06-22 12:40:00,18.48,18.48,18.42,18.42,26100.0,18.48,18.48,18.42,18.42,26100.0
2006-06-22 12:50:00,18.43,18.48,18.43,18.47,17600.0,18.43,18.48,18.43,18.47,17600.0
2006-06-22 13:00:00,18.48,18.5,18.48,18.49,14500.0,18.48,18.5,18.48,18.49,14500.0
2006-06-22 13:10:00,18.5,18.51,18.49,18.49,11200.0,18.5,18.51,18.49,18.49,11200.0
2006-06-22 13:20:00,18.49,18.55,18.47,18.55,28200.0,18.49,18.55,18.47,18.55,28200.0
2006-06-22 13:30:00,18.54,18.54,18.46,18.49,18800.0,18.54,18.54,18.46,18.49,18800.0
2006-06-22 13:40:00,18.49,18.51,18.44,18.47,20900.0,18.49,18.51,18.44,18.47,20900.0
2006-06-22 13:50:00,18.46,18.47,18.44,18.47,19500.0,18.46,18.47,18.44,18.47,19500.0
2006-06-22 14:00:00,18.48,18.53,18.48,18.5,15600.0,18.48,18.53,18.48,18.5,15600.0
2006-06-22 14:10:00,18.5,18.6,18.49,18.51,23900.0,18.5,18.6,18.49,18.51,23900.0
2006-06-22 14:20:00,18.51,18.54,18.47,18.47,31600.0,18.51,18.54,18.47,18.47,31600.0
2006-06-22 14:30:00,18.48,18.5,18.45,18.45,57200.0,18.48,18.5,18.45,18.45,57200.0
2006-06-22 14:40:00,18.46,18.49,18.44,18.49,26300.0,18.46,18.49,18.44,18.49,26300.0
2006-06-22 14:50:00,18.49,18.53,18.46,18.5,20100.0,18.49,18.53,18.46,18.5,20100.0
2006-06-22 15:00:00,18.5,18.56,18.48,18.56,11800.0,18.5,18.56,18.48,18.56,11800.0
2006-06-22 15:10:00,18.55,18.59,18.55,18.56,25200.0,18.55,18.59,18.55,18.56,25200.0
2006-06-22 15:20:00,18.55,18.58,18.54,18.54,16400.0,18.55,18.58,18.54,18.54,16400.0
2006-06-22 15:30:00,18.54,18.55,18.49,18.5,30500.0,18.54,18.55,18.49,18.5,30500.0
2006-06-22 15:40:00,18.5,18.5,18.43,18.48,45200.0,18.5,18.5,18.43,18.48,45200.0
2006-06-22 15:50:00,18.48,18.49,18.46,18.47,43300.0,18.48,18.49,18.46,18.47,43300.0
2006-06-23 09:30:00,18.42,18.47,18.29,18.29,30200.0,18.42,18.47,18.29,18.29,30200.0
2006-06-23 09:40:00,18.3,18.35,18.24,18.28,23800.0,18.3,18.35,18.24,18.28,23800.0
2006-06-23 09:50:00,18.28,18.34,18.24,18.29,22600.0,18.28,18.34,18.24,18.29,22600.0
2006-06-23 10:00:00,18.29,18.35,18.27,18.3,16900.0,18.29,18.35,18.27,18.3,16900.0
2006-06-23 10:10:00,18.3,18.46,18.3,18.45,8600.0,18.3,18.46,18.3,18.45,8600.0
2006-06-23 10:20:00,18.46,18.53,18.45,18.52,10600.0,18.46,18.53,18.45,18.52,10600.0
2006-06-23 10:30:00,18.52,18.54,18.52,18.53,5800.0,18.52,18.54,18.52,18.53,5800.0
2006-06-23 10:40:00,18.53,18.54,18.51,18.53,7600.0,18.53,18.54,18.51,18.53,7600.0
2006-06-23 10:50:00,18.54,18.54,18.53,18.54,4800.0,18.54,18.54,18.53,18.54,4800.0
2006-06-23 11:00:00,18.53,18.54,18.49,18.53,7400.0,18.53,18.54,18.49,18.53,7400.0
2006-06-23 11:10:00,18.53,18.55,18.52,18.54,6700.0,18.53,18.55,18.52,18.54,6700.0
2006-06-23 11:20:00,18.55,18.59,18.54,18.58,13500.0,18.55,18.59,18.54,18.58,13500.0
2006-06-23 11:30:00,18.58,18.61,18.58,18.59,14300.0,18.58,18.61,18.58,18.59,14300.0
2006-06-23 11:40:00,18.58,18.6,18.58,18.6,6400.0,18.58,18.6,18.58,18.6,6400.0
2006-06-23 11:50:00,18.6,18.63,18.6,18.62,6700.0,18.6,18.63,18.6,18.62,6700.0
2006-06-23 12:00:00,18.62,18.67,18.59,18.66,20200.0,18.62,18.67,18.59,18.66,20200.0
2006-06-23 12:10:00,18.67,18.74,18.67,18.73,10600.0,18.67,18.74,18.67,18.73,10600.0
2006-06-23 12:20:00,18.74,18.85,18.73,18.81,28900.0,18.74,18.85,18.73,18.81,28900.0
2006-06-23 12:30:00,18.82,18.85,18.81,18.84,13500.0,18.82,18.85,18.81,18.84,13500.0
2006-06-23 12:40:00,18.85,18.85,18.82,18.82,16000.0,18.85,18.85,18.82,18.82,16000.0
2006-06-23 12:50:00,18.82,18.85,18.81,18.84,16100.0,18.82,18.85,18.81,18.84,16100.0
2006-06-23 13:00:00,18.83,18.86,18.82,18.85,12500.0,18.83,18.86,18.82,18.85,12500.0
2006-06-23 13:10:00,18.84,18.86,18.84,18.84,9200.0,18.84,18.86,18.84,18.84,9200.0
2006-06-23 13:20:00,18.85,18.85,18.84,18.84,8800.0,18.85,18.85,18.84,18.84,8800.0
2006-06-23 13:30:00,18.85,18.86,18.85,18.86,6700.0,18.85,18.86,18.85,18.86,6700.0
2006-06-23 13:40:00,18.85,18.87,18.82,18.83,8300.0,18.85,18.87,18.82,18.83,8300.0
2006-06-23 13:50:00,18.82,18.84,18.82,18.84,6300.0,18.82,18.84,18.82,18.84,6300.0
2006-06-23 14:00:00,18.84,18.85,18.81,18.83,12400.0,18.84,18.85,18.81,18.83,12400.0
2006-06-23 14:10:00,18.82,18.84,18.82,18.84,15600.0,18.82,18.84,18.82,18.84,15600.0
2006-06-23 14:20:00,18.84,18.86,18.83,18.86,13000.0,18.84,18.86,18.83,18.86,13000.0
2006-06-23 14:30:00,18.86,18.88,18.85,18.87,28300.0,18.86,18.88,18.85,18.87,28300.0
2006-06-23 14:40:00,18.87,18.87,18.83,18.83,13800.0,18.87,18.87,18.83,18.83,13800.0
2006-06-23 14:50:00,18.84,18.84,18.81,18.81,12000.0,18.84,18.84,18.81,18.81,12000.0
2006-06-23 15:00:00,18.82,18.82,18.78,18.8,11800.0,18.82,18.82,18.78,18.8,11800.0
2006-06-23 15:10:00,18.79,18.8,18.77,18.79,13600.0,18.79,18.8,18.77,18.79,13600.0
2006-06-23 15:20:00,18.79,18.82,18.77,18.81,18400.0,18.79,18.82,18.77,18.81,18400.0
2006-06-23 15:30:00,18.82,18.83,18.81,18.82,25800.0,18.82,18.83,18.81,18.82,25800.0
2006-06-23 15:40:00,18.83,18.84,18.82,18.84,18700.0,18.83,18.84,18.82,18.84,18700.0
2006-06-23 15:50:00,18.84,18.84,18.81,18.83,48500.0,18.84,18.84,18.81,18.83,48500.0
2006-06-26 09:30:00,18.83,18.89,18.78,18.79,29400.0,18.83,18.89,18.78,18.79,29400.0
2006-06-26 09:40:00,18.8,18.89,18.79,18.83,10900.0,18.8,18.89,18.79,18.83,10900.0
2006-06-26 09:50:00,18.83,18.83,18.74,18.81,12900.0,18.83,18.83,18.74,18.81,12900.0
2006-06-26 10:00:00,18.81,18.9,18.77,18.88,39400.0,18.81,18.9,18.77,18.88,39400.0
2006-06-26 10:10:00,18.9,18.95,18.88,18.91,31100.0,18.9,18.95,18.88,18.91,31100.0
2006-06-26 10:20:00,18.91,18.92,18.87,18.89,20200.0,18.91,18.92,18.87,18.89,20200.0
2006-06-26 10:30:00,18.89,18.9,18.83,18.83,14300.0,18.89,18.9,18.83,18.83,14300.0
2006-06-26 10:40:00,18.84,18.85,18.81,18.82,10000.0,18.84,18.85,18.81,18.82,10000.0
2006-06-26 10:50:00,18.83,18.84,18.82,18.83,9800.0,18.83,18.84,18.82,18.83,9800.0
2006-06-26 11:00:00,18.84,18.86,18.83,18.85,14700.0,18.84,18.86,18.83,18.85,14700.0
2006-06-26 11:10:00,18.86,18.89,18.86,18.88,12200.0,18.86,18.89,18.86,18.88,12200.0
2006-06-26 11:20:00,18.88,18.89,18.86,18.87,11500.0,18.88,18.89,18.86,18.87,11500.0
2006-06-26 11:30:00,18.87,18.89,18.86,18.88,10000.0,18.87,18.89,18.86,18.88,10000.0
2006-06-26 11:40:00,18.87,18.87,18.84,18.84,6900.0,18.87,18.87,18.84,18.84,6900.0
2006-06-26 11:50:00,18.85,18.85,18.81,18.82,7000.0,18.85,18.85,18.81,18.82,7000.0
2006-06-26 12:00:00,18.81,18.84,18.81,18.83,8100.0,18.81,18.84,18.81,18.83,8100.0
2006-06-26 12:10:00,18.83,18.83,18.82,18.82,6500.0,18.83,18.83,18.82,18.82,6500.0
2006-06-26 12:20:00,18.83,18.83,18.82,18.82,6900.0,18.83,18.83,18.82,18.82,6900.0
2006-06-26 12:30:00,18.82,18.83,18.82,18.82,4900.0,18.82,18.83,18.82,18.82,4900.0
2006-06-26 12:40:00,18.83,18.83,18.82,18.82,9600.0,18.83,18.83,18.82,18.82,9600.0
2006-06-26 12:50:00,18.83,18.88,18.83,18.87,11300.0,18.83,18.88,18.83,18.87,11300.0
2006-06-26 13:00:00,18.88,18.91,18.87,18.9,21300.0,18.88,18.91,18.87,18.9,21300.0
2006-06-26 13:10:00,18.91,18.91,18.9,18.9,6300.0,18.91,18.91,18.9,18.9,6300.0
2006-06-26 13:20:00,18.9,18.9,18.86,18.87,19200.0,18.9,18.9,18.86,18.87,19200.0
2006-06-26 13:30:00,18.86,18.86,18.8,18.8,24700.0,18.86,18.86,18.8,18.8,24700.0
2006-06-26 13:40:00,18.79,18.8,18.75,18.75,14800.0,18.79,18.8,18.75,18.75,14800.0
2006-06-26 13:50:00,18.76,18.76,18.75,18.76,5600.0,18.76,18.76,18.75,18.76,5600.0
2006-06-26 14:00:00,18.76,18.78,18.75,18.77,15000.0,18.76,18.78,18.75,18.77,15000.0
2006-06-26 14:10:00,18.77,18.78,18.76,18.76,10400.0,18.77,18.78,18.76,18.76,10400.0
2006-06-26 14:20:00,18.76,18.76,18.75,18.76,7600.0,18.76,18.76,18.75,18.76,7600.0
2006-06-26 14:30:00,18.76,18.77,18.75,18.77,17500.0,18.76,18.77,18.75,18.77,17500.0
2006-06-26 14:40:00,18.77,18.78,18.76,18.76,26700.0,18.77,18.78,18.76,18.76,26700.0
2006-06-26 14:50:00,18.77,18.78,18.76,18.77,22900.0,18.77,18.78,18.76,18.77,22900.0
2006-06-26 15:00:00,18.76,18.77,18.76,18.76,18200.0,18.76,18.77,18.76,18.76,18200.0
2006-06-26 15:10:00,18.77,18.77,18.76,18.76,14000.0,18.77,18.77,18.76,18.76,14000.0
2006-06-26 15:20:00,18.76,18.79,18.76,18.77,17900.0,18.76,18.79,18.76,18.77,17900.0
2006-06-26 15:30:00,18.78,18.79,18.77,18.79,21800.0,18.78,18.79,18.77,18.79,21800.0
2006-06-26 15:40:00,18.79,18.8,18.78,18.8,17100.0,18.79,18.8,18.78,18.8,17100.0
2006-06-26 15:50:00,18.79,18.81,18.78,18.8,43300.0,18.79,18.81,18.78,18.8,43300.0
2006-06-27 09:30:00,18.75,18.8,18.69,18.72,16900.0,18.75,18.8,18.69,18.72,16900.0
2006-06-27 09:40:00,18.71,18.8,18.69,18.79,10900.0,18.71,18.8,18.69,18.79,10900.0
2006-06-27 09:50:00,18.79,18.88,18.79,18.8,23300.0,18.79,18.88,18.79,18.8,23300.0
2006-06-27 10:00:00,18.83,18.84,18.75,18.75,27200.0,18.83,18.84,18.75,18.75,27200.0
2006-06-27 10:10:00,18.78,18.82,18.75,18.81,26800.0,18.78,18.82,18.75,18.81,26800.0
2006-06-27 10:20:00,18.79,18.79,18.68,18.73,30000.0,18.79,18.79,18.68,18.73,30000.0
2006-06-27 10:30:00,18.73,18.77,18.7,18.76,31100.0,18.73,18.77,18.7,18.76,31100.0
2006-06-27 10:40:00,18.76,18.77,18.71,18.71,20400.0,18.76,18.77,18.71,18.71,20400.0
2006-06-27 10:50:00,18.72,18.78,18.7,18.75,10700.0,18.72,18.78,18.7,18.75,10700.0
2006-06-27 11:00:00,18.76,18.78,18.7,18.7,16500.0,18.76,18.78,18.7,18.7,16500.0
2006-06-27 11:10:00,18.7,18.76,18.7,18.74,27900.0,18.7,18.76,18.7,18.74,27900.0
2006-06-27 11:20:00,18.74,18.77,18.72,18.76,14100.0,18.74,18.77,18.72,18.76,14100.0
2006-06-27 11:30:00,18.77,18.77,18.72,18.74,10700.0,18.77,18.77,18.72,18.74,10700.0
2006-06-27 11:40:00,18.74,18.76,18.73,18.73,20400.0,18.74,18.76,18.73,18.73,20400.0
2006-06-27 11:50:00,18.74,18.74,18.69,18.71,25100.0,18.74,18.74,18.69,18.71,25100.0
2006-06-27 12:00:00,18.72,18.73,18.68,18.69,5300.0,18.72,18.73,18.68,18.69,5300.0
2006-06-27 12:10:00,18.68,18.69,18.68,18.69,8700.0,18.68,18.69,18.68,18.69,8700.0
2006-06-27 12:20:00,18.69,18.69,18.63,18.64,10300.0,18.69,18.69,18.63,18.64,10300.0
2006-06-27 12:30:00,18.64,18.64,18.54,18.55,21300.0,18.64,18.64,18.54,18.55,21300.0
2006-06-27 12:40:00,18.56,18.56,18.52,18.53,19200.0,18.56,18.56,18.52,18.53,19200.0
2006-06-27 12:50:00,18.52,18.53,18.49,18.53,19400.0,18.52,18.53,18.49,18.53,19400.0
2006-06-27 13:00:00,18.53,18.54,18.48,18.54,22800.0,18.53,18.54,18.48,18.54,22800.0
2006-06-27 13:10:00,18.53,18.56,18.53,18.53,17100.0,18.53,18.56,18.53,18.53,17100.0
2006-06-27 13:20:00,18.53,18.54,18.53,18.53,11000.0,18.53,18.54,18.53,18.53,11000.0
2006-06-27 13:30:00,18.53,18.56,18.53,18.55,16200.0,18.53,18.56,18.53,18.55,16200.0
2006-06-27 13:40:00,18.54,18.54,18.52,18.53,12900.0,18.54,18.54,18.52,18.53,12900.0
2006-06-27 13:50:00,18.52,18.54,18.49,18.49,14100.0,18.52,18.54,18.49,18.49,14100.0
2006-06-27 14:00:00,18.49,18.55,18.49,18.52,21200.0,18.49,18.55,18.49,18.52,21200.0
2006-06-27 14:10:00,18.51,18.51,18.49,18.49,18000.0,18.51,18.51,18.49,18.49,18000.0
2006-06-27 14:20:00,18.49,18.49,18.46,18.47,16700.0,18.49,18.49,18.46,18.47,16700.0
2006-06-27 14:30:00,18.46,18.51,18.43,18.48,20200.0,18.46,18.51,18.43,18.48,20200.0
2006-06-27 14:40:00,18.5,18.5,18.47,18.49,13200.0,18.5,18.5,18.47,18.49,13200.0
2006-06-27 14:50:00,18.49,18.52,18.46,18.52,16700.0,18.49,18.52,18.46,18.52,16700.0
2006-06-27 15:00:00,18.51,18.57,18.5,18.55,17000.0,18.51,18.57,18.5,18.55,17000.0
2006-06-27 15:10:00,18.56,18.59,18.54,18.58,16800.0,18.56,18.59,18.54,18.58,16800.0
2006-06-27 15:20:00,18.58,18.6,18.56,18.6,24500.0,18.58,18.6,18.56,18.6,24500.0
2006-06-27 15:30:00,18.61,18.63,18.57,18.59,22400.0,18.61,18.63,18.57,18.59,22400.0
2006-06-27 15:40:00,18.59,18.59,18.52,18.54,34200.0,18.59,18.59,18.52,18.54,34200.0
2006-06-27 15:50:00,18.55,18.59,18.54,18.57,61400.0,18.55,18.59,18.54,18.57,61400.0
2006-06-28 09:30:00,18.64,18.64,18.41,18.49,28300.0,18.64,18.64,18.41,18.49,28300.0
2006-06-28 09:40:00,18.54,18.54,18.46,18.5,10200.0,18.54,18.54,18.46,18.5,10200.0
2006-06-28 09:50:00,18.5,18.62,18.5,18.6,4100.0,18.5,18.62,18.5,18.6,4100.0
2006-06-28 10:00:00,18.6,18.64,18.55,18.57,17800.0,18.6,18.64,18.55,18.57,17800.0
2006-06-28 10:10:00,18.56,18.63,18.56,18.61,9300.0,18.56,18.63,18.56,18.61,9300.0
2006-06-28 10:20:00,18.61,18.61,18.49,18.5,19300.0,18.61,18.61,18.49,18.5,19300.0
2006-06-28 10:30:00,18.5,18.52,18.45,18.46,22300.0,18.5,18.52,18.45,18.46,22300.0
2006-06-28 10:40:00,18.45,18.46,18.45,18.45,65300.0,18.45,18.46,18.45,18.45,65300.0
2006-06-28 10:50:00,18.44,18.44,18.4,18.41,10900.0,18.44,18.44,18.4,18.41,10900.0
2006-06-28 11:00:00,18.4,18.44,18.38,18.43,18500.0,18.4,18.44,18.38,18.43,18500.0
2006-06-28 11:10:00,18.42,18.43,18.35,18.35,17000.0,18.42,18.43,18.35,18.35,17000.0
2006-06-28 11:20:00,18.35,18.36,18.31,18.31,12800.0,18.35,18.36,18.31,18.31,12800.0
2006-06-28 11:30:00,18.32,18.37,18.31,18.34,9600.0,18.32,18.37,18.31,18.34,9600.0
2006-06-28 11:40:00,18.35,18.39,18.31,18.31,11600.0,18.35,18.39,18.31,18.31,11600.0
2006-06-28 11:50:00,18.33,18.42,18.32,18.42,25100.0,18.33,18.42,18.32,18.42,25100.0
2006-06-28 12:00:00,18.42,18.43,18.35,18.35,24400.0,18.42,18.43,18.35,18.35,24400.0
2006-06-28 12:10:00,18.34,18.45,18.33,18.42,27100.0,18.34,18.45,18.33,18.42,27100.0
2006-06-28 12:20:00,18.41,18.41,18.37,18.37,12700.0,18.41,18.41,18.37,18.37,12700.0
2006-06-28 12:30:00,18.37,18.37,18.33,18.33,9500.0,18.37,18.37,18.33,18.33,9500.0
2006-06-28 12:40:00,18.34,18.35,18.31,18.32,17700.0,18.34,18.35,18.31,18.32,17700.0
2006-06-28 12:50:00,18.32,18.34,18.3,18.34,19800.0,18.32,18.34,18.3,18.34,19800.0
2006-06-28 13:00:00,18.34,18.35,18.33,18.35,27300.0,18.34,18.35,18.33,18.35,27300.0
2006-06-28 13:10:00,18.34,18.45,18.34,18.45,22800.0,18.34,18.45,18.34,18.45,22800.0
2006-06-28 13:20:00,18.45,18.46,18.44,18.45,10600.0,18.45,18.46,18.44,18.45,10600.0
2006-06-28 13:30:00,18.45,18.45,18.42,18.42,7200.0,18.45,18.45,18.42,18.42,7200.0
2006-06-28 13:40:00,18.44,18.45,18.43,18.43,7000.0,18.44,18.45,18.43,18.43,7000.0
2006-06-28 13:50:00,18.44,18.5,18.44,18.5,10200.0,18.44,18.5,18.44,18.5,10200.0
2006-06-28 14:00:00,18.49,18.49,18.44,18.44,10300.0,18.49,18.49,18.44,18.44,10300.0
2006-06-28 14:10:00,18.45,18.49,18.44,18.49,15100.0,18.45,18.49,18.44,18.49,15100.0
2006-06-28 14:20:00,18.48,18.49,18.46,18.48,13600.0,18.48,18.49,18.46,18.48,13600.0
2006-06-28 14:30:00,18.48,18.54,18.48,18.5,17300.0,18.48,18.54,18.48,18.5,17300.0
2006-06-28 14:40:00,18.5,18.57,18.49,18.56,11700.0,18.5,18.57,18.49,18.56,11700.0
2006-06-28 14:50:00,18.55,18.55,18.44,18.45,13800.0,18.55,18.55,18.44,18.45,13800.0
2006-06-28 15:00:00,18.45,18.51,18.45,18.49,12000.0,18.45,18.51,18.45,18.49,12000.0
2006-06-28 15:10:00,18.49,18.52,18.48,18.5,27200.0,18.49,18.52,18.48,18.5,27200.0
2006-06-28 15:20:00,18.5,18.53,18.5,18.5,13500.0,18.5,18.53,18.5,18.5,13500.0
2006-06-28 15:30:00,18.5,18.53,18.5,18.52,33600.0,18.5,18.53,18.5,18.52,33600.0
2006-06-28 15:40:00,18.52,18.54,18.5,18.52,18800.0,18.52,18.54,18.5,18.52,18800.0
2006-06-28 15:50:00,18.5,18.56,18.5,18.55,61300.0,18.5,18.56,18.5,18.55,61300.0
2006-06-29 09:30:00,18.68,18.8,18.63,18.68,31400.0,18.68,18.8,18.63,18.68,31400.0
2006-06-29 09:40:00,18.68,18.72,18.64,18.7,9700.0,18.68,18.72,18.64,18.7,9700.0
2006-06-29 09:50:00,18.71,18.77,18.69,18.77,9800.0,18.71,18.77,18.69,18.77,9800.0
2006-06-29 10:00:00,18.79,18.85,18.76,18.77,21800.0,18.79,18.85,18.76,18.77,21800.0
2006-06-29 10:10:00,18.78,18.87,18.75,18.87,61400.0,18.78,18.87,18.75,18.87,61400.0
2006-06-29 10:20:00,18.87,18.88,18.83,18.84,65500.0,18.87,18.88,18.83,18.84,65500.0
2006-06-29 10:30:00,18.83,18.87,18.83,18.84,7400.0,18.83,18.87,18.83,18.84,7400.0
2006-06-29 10:40:00,18.86,18.93,18.86,18.92,9000.0,18.86,18.93,18.86,18.92,9000.0
2006-06-29 10:50:00,18.92,18.92,18.88,18.91,9700.0,18.92,18.92,18.88,18.91,9700.0
2006-06-29 11:00:00,18.91,18.93,18.9,18.91,15500.0,18.91,18.93,18.9,18.91,15500.0
2006-06-29 11:10:00,18.92,18.95,18.84,18.87,10300.0,18.92,18.95,18.84,18.87,10300.0
2006-06-29 11:20:00,18.86,18.87,18.81,18.84,10800.0,18.86,18.87,18.81,18.84,10800.0
2006-06-29 11:30:00,18.85,18.86,18.78,18.78,10400.0,18.85,18.86,18.78,18.78,10400.0
2006-06-29 11:40:00,18.77,18.78,18.72,18.74,8400.0,18.77,18.78,18.72,18.74,8400.0
2006-06-29 11:50:00,18.74,18.74,18.7,18.73,8400.0,18.74,18.74,18.7,18.73,8400.0
2006-06-29 12:00:00,18.73,18.75,18.73,18.75,7200.0,18.73,18.75,18.73,18.75,7200.0
2006-06-29 12:10:00,18.74,18.8,18.73,18.79,8500.0,18.74,18.8,18.73,18.79,8500.0
2006-06-29 12:20:00,18.79,18.8,18.78,18.79,4100.0,18.79,18.8,18.78,18.79,4100.0
2006-06-29 12:30:00,18.8,18.81,18.79,18.8,4800.0,18.8,18.81,18.79,18.8,4800.0
2006-06-29 12:40:00,18.8,18.81,18.75,18.75,12500.0,18.8,18.81,18.75,18.75,12500.0
2006-06-29 12:50:00,18.75,18.75,18.73,18.74,7400.0,18.75,18.75,18.73,18.74,7400.0
2006-06-29 13:00:00,18.74,18.75,18.73,18.74,3400.0,18.74,18.75,18.73,18.74,3400.0
2006-06-29 13:10:00,18.74,18.75,18.73,18.75,12500.0,18.74,18.75,18.73,18.75,12500.0
2006-06-29 13:20:00,18.75,18.76,18.74,18.75,10100.0,18.75,18.76,18.74,18.75,10100.0
2006-06-29 13:30:00,18.74,18.76,18.74,18.74,7500.0,18.74,18.76,18.74,18.74,7500.0
2006-06-29 13:40:00,18.73,18.75,18.72,18.75,5500.0,18.73,18.75,18.72,18.75,5500.0
2006-06-29 13:50:00,18.75,18.77,18.75,18.75,4800.0,18.75,18.77,18.75,18.75,4800.0
2006-06-29 14:00:00,18.76,18.8,18.75,18.78,21000.0,18.76,18.8,18.75,18.78,21000.0
2006-06-29 14:10:00,18.78,18.9,18.77,18.88,15000.0,18.78,18.9,18.77,18.88,15000.0
2006-06-29 14:20:00,18.89,18.97,18.85,18.85,26600.0,18.89,18.97,18.85,18.85,26600.0
2006-06-29 14:30:00,18.85,18.9,18.79,18.85,16900.0,18.85,18.9,18.79,18.85,16900.0
2006-06-29 14:40:00,18.84,18.93,18.8,18.91,18000.0,18.84,18.93,18.8,18.91,18000.0
2006-06-29 14:50:00,18.9,18.99,18.89,18.94,25000.0,18.9,18.99,18.89,18.94,25000.0
2006-06-29 15:00:00,18.95,18.97,18.91,18.94,29700.0,18.95,18.97,18.91,18.94,29700.0
2006-06-29 15:10:00,18.94,18.97,18.9,18.93,30300.0,18.94,18.97,18.9,18.93,30300.0
2006-06-29 15:20:00,18.94,18.99,18.88,18.96,43700.0,18.94,18.99,18.88,18.96,43700.0
2006-06-29 15:30:00,18.97,18.98,18.92,18.95,34200.0,18.97,18.98,18.92,18.95,34200.0
2006-06-29 15:40:00,18.96,18.98,18.95,18.96,25000.0,18.96,18.98,18.95,18.96,25000.0
2006-06-29 15:50:00,18.98,19.01,18.92,19.01,61000.0,18.98,19.01,18.92,19.01,61000.0
2006-06-30 09:30:00,19.02,19.06,18.8,19.06,24300.0,19.02,19.06,18.8,19.06,24300.0
2006-06-30 09:40:00,19.06,19.08,18.97,19.03,17100.0,19.06,19.08,18.97,19.03,17100.0
2006-06-30 09:50:00,19.0,19.08,19.0,19.08,16300.0,19.0,19.08,19.0,19.08,16300.0
2006-06-30 10:00:00,19.05,19.07,18.98,19.06,22300.0,19.05,19.07,18.98,19.06,22300.0
2006-06-30 10:10:00,19.05,19.07,18.98,19.05,20900.0,19.05,19.07,18.98,19.05,20900.0
2006-06-30 10:20:00,19.05,19.07,19.01,19.06,14800.0,19.05,19.07,19.01,19.06,14800.0
2006-06-30 10:30:00,19.04,19.05,19.0,19.0,15100.0,19.04,19.05,19.0,19.0,15100.0
2006-06-30 10:40:00,19.0,19.02,18.94,18.94,8600.0,19.0,19.02,18.94,18.94,8600.0
2006-06-30 10:50:00,18.93,18.94,18.89,18.9,15000.0,18.93,18.94,18.89,18.9,15000.0
2006-06-30 11:00:00,18.9,18.95,18.89,18.94,10400.0,18.9,18.95,18.89,18.94,10400.0
2006-06-30 11:10:00,18.94,18.95,18.94,18.95,8300.0,18.94,18.95,18.94,18.95,8300.0
2006-06-30 11:20:00,18.95,18.95,18.89,18.89,16000.0,18.95,18.95,18.89,18.89,16000.0
2006-06-30 11:30:00,18.89,18.9,18.83,18.84,16500.0,18.89,18.9,18.83,18.84,16500.0
2006-06-30 11:40:00,18.84,18.85,18.82,18.84,8600.0,18.84,18.85,18.82,18.84,8600.0
2006-06-30 11:50:00,18.84,18.85,18.84,18.85,8800.0,18.84,18.85,18.84,18.85,8800.0
2006-06-30 12:00:00,18.85,18.85,18.84,18.84,3500.0,18.85,18.85,18.84,18.84,3500.0
2006-06-30 12:10:00,18.85,18.85,18.84,18.84,3900.0,18.85,18.85,18.84,18.84,3900.0
2006-06-30 12:20:00,18.84,18.85,18.83,18.84,4200.0,18.84,18.85,18.83,18.84,4200.0
2006-06-30 12:30:00,18.84,18.85,18.79,18.81,25800.0,18.84,18.85,18.79,18.81,25800.0
2006-06-30 12:40:00,18.81,18.83,18.81,18.83,4200.0,18.81,18.83,18.81,18.83,4200.0
2006-06-30 12:50:00,18.82,18.83,18.82,18.83,1800.0,18.82,18.83,18.82,18.83,1800.0
2006-06-30 13:00:00,18.83,18.83,18.82,18.82,4800.0,18.83,18.83,18.82,18.82,4800.0
2006-06-30 13:10:00,18.82,18.83,18.8,18.81,14200.0,18.82,18.83,18.8,18.81,14200.0
2006-06-30 13:20:00,18.81,18.82,18.81,18.82,7700.0,18.81,18.82,18.81,18.82,7700.0
2006-06-30 13:30:00,18.82,18.82,18.8,18.81,9200.0,18.82,18.82,18.8,18.81,9200.0
2006-06-30 13:40:00,18.8,18.81,18.8,18.81,5900.0,18.8,18.81,18.8,18.81,5900.0
2006-06-30 13:50:00,18.81,18.82,18.8,18.81,14700.0,18.81,18.82,18.8,18.81,14700.0
2006-06-30 14:00:00,18.81,18.87,18.81,18.86,9100.0,18.81,18.87,18.81,18.86,9100.0
2006-06-30 14:10:00,18.87,18.87,18.86,18.86,4200.0,18.87,18.87,18.86,18.86,4200.0
2006-06-30 14:20:00,18.87,18.91,18.87,18.89,18700.0,18.87,18.91,18.87,18.89,18700.0
2006-06-30 14:30:00,18.9,18.94,18.9,18.94,12800.0,18.9,18.94,18.9,18.94,12800.0
2006-06-30 14:40:00,18.93,18.94,18.93,18.94,5200.0,18.93,18.94,18.93,18.94,5200.0
2006-06-30 14:50:00,18.93,18.94,18.89,18.9,23000.0,18.93,18.94,18.89,18.9,23000.0
2006-06-30 15:00:00,18.9,18.92,18.88,18.91,24300.0,18.9,18.92,18.88,18.91,24300.0
2006-06-30 15:10:00,18.91,18.91,18.88,18.89,11200.0,18.91,18.91,18.88,18.89,11200.0
2006-06-30 15:20:00,18.88,18.89,18.86,18.87,18700.0,18.88,18.89,18.86,18.87,18700.0
2006-06-30 15:30:00,18.86,18.87,18.8,18.8,14800.0,18.86,18.87,18.8,18.8,14800.0
2006-06-30 15:40:00,18.8,18.84,18.76,18.81,33800.0,18.8,18.84,18.76,18.81,33800.0
2006-06-30 15:50:00,18.8,18.83,18.8,18.81,57500.0,18.8,18.83,18.8,18.81,57500.0
2006-07-03 09:30:00,18.76,18.94,18.76,18.77,17500.0,18.76,18.94,18.76,18.77,17500.0
2006-07-03 09:40:00,18.8,18.8,18.74,18.75,8900.0,18.8,18.8,18.74,18.75,8900.0
2006-07-03 09:50:00,18.77,18.8,18.75,18.78,8400.0,18.77,18.8,18.75,18.78,8400.0
2006-07-03 10:00:00,18.77,18.86,18.77,18.86,12400.0,18.77,18.86,18.77,18.86,12400.0
2006-07-03 10:10:00,18.85,18.94,18.83,18.92,12300.0,18.85,18.94,18.83,18.92,12300.0
2006-07-03 10:20:00,18.92,18.94,18.91,18.94,8500.0,18.92,18.94,18.91,18.94,8500.0
2006-07-03 10:30:00,18.95,19.0,18.95,18.99,13900.0,18.95,19.0,18.95,18.99,13900.0
2006-07-03 10:40:00,19.0,19.03,19.0,19.02,6400.0,19.0,19.03,19.0,19.02,6400.0
2006-07-03 10:50:00,19.02,19.02,19.0,19.01,9900.0,19.02,19.02,19.0,19.01,9900.0
2006-07-03 11:00:00,19.02,19.06,19.01,19.04,16200.0,19.02,19.06,19.01,19.04,16200.0
2006-07-03 11:10:00,19.03,19.17,19.03,19.16,24900.0,19.03,19.17,19.03,19.16,24900.0
2006-07-03 11:20:00,19.16,19.2,19.15,19.2,24800.0,19.16,19.2,19.15,19.2,24800.0
2006-07-03 11:30:00,19.2,19.25,19.2,19.24,26500.0,19.2,19.25,19.2,19.24,26500.0
2006-07-03 11:40:00,19.23,19.31,19.23,19.29,29300.0,19.23,19.31,19.23,19.29,29300.0
2006-07-03 11:50:00,19.3,19.3,19.28,19.29,23400.0,19.3,19.3,19.28,19.29,23400.0
2006-07-03 12:00:00,19.29,19.34,19.28,19.32,35100.0,19.29,19.34,19.28,19.32,35100.0
2006-07-03 12:10:00,19.32,19.34,19.32,19.33,17400.0,19.32,19.34,19.32,19.33,17400.0
2006-07-03 12:20:00,19.33,19.33,19.3,19.3,24100.0,19.33,19.33,19.3,19.3,24100.0
2006-07-03 12:30:00,19.31,19.31,19.18,19.21,82000.0,19.31,19.31,19.18,19.21,82000.0
2006-07-03 12:40:00,19.2,19.2,19.19,19.2,41100.0,19.2,19.2,19.19,19.2,41100.0
2006-07-03 12:50:00,19.19,19.25,19.18,19.2,60800.0,19.19,19.25,19.18,19.2,60800.0
2006-07-05 09:30:00,19.34,19.35,19.17,19.25,67000.0,19.34,19.35,19.17,19.25,67000.0
2006-07-05 09:40:00,19.25,19.28,19.14,19.15,69100.0,19.25,19.28,19.14,19.15,69100.0
2006-07-05 09:50:00,19.14,19.17,19.08,19.15,48400.0,19.14,19.17,19.08,19.15,48400.0
2006-07-05 10:00:00,19.15,19.16,19.0,19.03,44600.0,19.15,19.16,19.0,19.03,44600.0
2006-07-05 10:10:00,19.03,19.08,19.01,19.03,23200.0,19.03,19.08,19.01,19.03,23200.0
2006-07-05 10:20:00,19.02,19.09,18.98,19.0,66600.0,19.02,19.09,18.98,19.0,66600.0
2006-07-05 10:30:00,18.99,19.03,18.95,19.01,43500.0,18.99,19.03,18.95,19.01,43500.0
2006-07-05 10:40:00,19.02,19.04,18.84,18.86,43900.0,19.02,19.04,18.84,18.86,43900.0
2006-07-05 10:50:00,18.85,18.85,18.73,18.74,59400.0,18.85,18.85,18.73,18.74,59400.0
2006-07-05 11:00:00,18.74,18.8,18.68,18.79,45200.0,18.74,18.8,18.68,18.79,45200.0
2006-07-05 11:10:00,18.79,18.79,18.69,18.74,31200.0,18.79,18.79,18.69,18.74,31200.0
2006-07-05 11:20:00,18.74,18.78,18.7,18.72,27500.0,18.74,18.78,18.7,18.72,27500.0
2006-07-05 11:30:00,18.72,18.76,18.72,18.72,28900.0,18.72,18.76,18.72,18.72,28900.0
2006-07-05 11:40:00,18.7,18.71,18.61,18.64,38000.0,18.7,18.71,18.61,18.64,38000.0
2006-07-05 11:50:00,18.63,18.7,18.62,18.68,54000.0,18.63,18.7,18.62,18.68,54000.0
2006-07-05 12:00:00,18.68,18.71,18.62,18.68,42400.0,18.68,18.71,18.62,18.68,42400.0
2006-07-05 12:10:00,18.68,18.72,18.66,18.67,16900.0,18.68,18.72,18.66,18.67,16900.0
2006-07-05 12:20:00,18.68,18.81,18.67,18.81,137900.0,18.68,18.81,18.67,18.81,137900.0
2006-07-05 12:30:00,18.81,18.81,18.67,18.75,80100.0,18.81,18.81,18.67,18.75,80100.0
2006-07-05 12:40:00,18.75,18.84,18.75,18.8,27300.0,18.75,18.84,18.75,18.8,27300.0
2006-07-05 12:50:00,18.8,18.8,18.75,18.79,11100.0,18.8,18.8,18.75,18.79,11100.0
2006-07-05 13:00:00,18.8,18.84,18.74,18.74,27700.0,18.8,18.84,18.74,18.74,27700.0
2006-07-05 13:10:00,18.75,18.77,18.72,18.77,15600.0,18.75,18.77,18.72,18.77,15600.0
2006-07-05 13:20:00,18.78,18.84,18.76,18.83,18000.0,18.78,18.84,18.76,18.83,18000.0
2006-07-05 13:30:00,18.83,18.87,18.82,18.87,9500.0,18.83,18.87,18.82,18.87,9500.0
2006-07-05 13:40:00,18.87,18.88,18.73,18.75,30700.0,18.87,18.88,18.73,18.75,30700.0
2006-07-05 13:50:00,18.75,18.76,18.74,18.74,70200.0,18.75,18.76,18.74,18.74,70200.0
2006-07-05 14:00:00,18.74,18.8,18.74,18.79,26700.0,18.74,18.8,18.74,18.79,26700.0
2006-07-05 14:10:00,18.78,18.78,18.74,18.75,14400.0,18.78,18.78,18.74,18.75,14400.0
2006-07-05 14:20:00,18.76,18.79,18.74,18.77,16400.0,18.76,18.79,18.74,18.77,16400.0
2006-07-05 14:30:00,18.78,18.9,18.78,18.81,32100.0,18.78,18.9,18.78,18.81,32100.0
2006-07-05 14:40:00,18.82,18.85,18.77,18.79,21600.0,18.82,18.85,18.77,18.79,21600.0
2006-07-05 14:50:00,18.79,18.86,18.79,18.82,28500.0,18.79,18.86,18.79,18.82,28500.0
2006-07-05 15:00:00,18.81,18.82,18.77,18.77,25600.0,18.81,18.82,18.77,18.77,25600.0
2006-07-05 15:10:00,18.77,18.85,18.76,18.81,81100.0,18.77,18.85,18.76,18.81,81100.0
2006-07-05 15:20:00,18.81,18.86,18.8,18.83,59100.0,18.81,18.86,18.8,18.83,59100.0
2006-07-05 15:30:00,18.83,18.88,18.79,18.79,41800.0,18.83,18.88,18.79,18.79,41800.0
2006-07-05 15:40:00,18.79,18.84,18.79,18.8,68400.0,18.79,18.84,18.79,18.8,68400.0
2006-07-05 15:50:00,18.8,18.88,18.8,18.82,165700.0,18.8,18.88,18.8,18.82,165700.0
2006-07-06 09:30:00,18.8,18.85,18.8,18.82,28000.0,18.8,18.85,18.8,18.82,28000.0
2006-07-06 09:40:00,18.84,18.87,18.83,18.86,17500.0,18.84,18.87,18.83,18.86,17500.0
2006-07-06 09:50:00,18.86,18.9,18.84,18.89,11100.0,18.86,18.9,18.84,18.89,11100.0
2006-07-06 10:00:00,18.9,18.9,18.81,18.82,28900.0,18.9,18.9,18.81,18.82,28900.0
2006-07-06 10:10:00,18.85,18.89,18.83,18.88,14800.0,18.85,18.89,18.83,18.88,14800.0
2006-07-06 10:20:00,18.88,18.9,18.87,18.88,21600.0,18.88,18.9,18.87,18.88,21600.0
2006-07-06 10:30:00,18.87,18.88,18.81,18.85,10500.0,18.87,18.88,18.81,18.85,10500.0
2006-07-06 10:40:00,18.86,18.91,18.86,18.89,21300.0,18.86,18.91,18.86,18.89,21300.0
2006-07-06 10:50:00,18.88,18.88,18.84,18.88,10900.0,18.88,18.88,18.84,18.88,10900.0
2006-07-06 11:00:00,18.88,18.9,18.87,18.89,13200.0,18.88,18.9,18.87,18.89,13200.0
2006-07-06 11:10:00,18.9,18.98,18.89,18.93,12700.0,18.9,18.98,18.89,18.93,12700.0
2006-07-06 11:20:00,18.93,18.96,18.93,18.96,9900.0,18.93,18.96,18.93,18.96,9900.0
2006-07-06 11:30:00,18.96,18.98,18.94,18.94,3700.0,18.96,18.98,18.94,18.94,3700.0
2006-07-06 11:40:00,18.94,18.94,18.92,18.93,10500.0,18.94,18.94,18.92,18.93,10500.0
2006-07-06 11:50:00,18.94,18.95,18.93,18.93,9600.0,18.94,18.95,18.93,18.93,9600.0
2006-07-06 12:00:00,18.95,18.99,18.93,18.96,17500.0,18.95,18.99,18.93,18.96,17500.0
2006-07-06 12:10:00,18.96,18.96,18.88,18.89,8700.0,18.96,18.96,18.88,18.89,8700.0
2006-07-06 12:20:00,18.89,18.93,18.88,18.93,14900.0,18.89,18.93,18.88,18.93,14900.0
2006-07-06 12:30:00,18.93,18.96,18.9,18.9,14000.0,18.93,18.96,18.9,18.9,14000.0
2006-07-06 12:40:00,18.9,18.91,18.86,18.89,13300.0,18.9,18.91,18.86,18.89,13300.0
2006-07-06 12:50:00,18.89,18.93,18.89,18.9,16600.0,18.89,18.93,18.89,18.9,16600.0
2006-07-06 13:00:00,18.91,18.94,18.91,18.94,7800.0,18.91,18.94,18.91,18.94,7800.0
2006-07-06 13:10:00,18.94,18.96,18.93,18.95,11400.0,18.94,18.96,18.93,18.95,11400.0
2006-07-06 13:20:00,18.95,18.97,18.93,18.93,5800.0,18.95,18.97,18.93,18.93,5800.0
2006-07-06 13:30:00,18.93,18.95,18.93,18.94,13300.0,18.93,18.95,18.93,18.94,13300.0
2006-07-06 13:40:00,18.94,18.96,18.94,18.96,8700.0,18.94,18.96,18.94,18.96,8700.0
2006-07-06 13:50:00,18.96,18.97,18.89,18.93,13300.0,18.96,18.97,18.89,18.93,13300.0
2006-07-06 14:00:00,18.92,18.97,18.92,18.92,15400.0,18.92,18.97,18.92,18.92,15400.0
2006-07-06 14:10:00,18.91,18.93,18.87,18.89,28800.0,18.91,18.93,18.87,18.89,28800.0
2006-07-06 14:20:00,18.88,18.91,18.88,18.89,21900.0,18.88,18.91,18.88,18.89,21900.0
2006-07-06 14:30:00,18.9,18.91,18.86,18.89,33600.0,18.9,18.91,18.86,18.89,33600.0
2006-07-06 14:40:00,18.89,18.9,18.87,18.89,13800.0,18.89,18.9,18.87,18.89,13800.0
2006-07-06 14:50:00,18.88,18.93,18.88,18.92,18900.0,18.88,18.93,18.88,18.92,18900.0
2006-07-06 15:00:00,18.91,18.91,18.86,18.89,28600.0,18.91,18.91,18.86,18.89,28600.0
2006-07-06 15:10:00,18.9,18.93,18.86,18.86,28800.0,18.9,18.93,18.86,18.86,28800.0
2006-07-06 15:20:00,18.87,18.9,18.87,18.89,20500.0,18.87,18.9,18.87,18.89,20500.0
2006-07-06 15:30:00,18.89,18.89,18.86,18.88,11200.0,18.89,18.89,18.86,18.88,11200.0
2006-07-06 15:40:00,18.87,18.95,18.87,18.95,32600.0,18.87,18.95,18.87,18.95,32600.0
2006-07-06 15:50:00,18.95,18.95,18.89,18.89,31700.0,18.95,18.95,18.89,18.89,31700.0
2006-07-07 09:30:00,18.9,18.98,18.73,18.79,22000.0,18.9,18.98,18.73,18.79,22000.0
2006-07-07 09:40:00,18.79,18.8,18.71,18.71,15300.0,18.79,18.8,18.71,18.71,15300.0
2006-07-07 09:50:00,18.72,18.76,18.71,18.74,16800.0,18.72,18.76,18.71,18.74,16800.0
2006-07-07 10:00:00,18.75,18.8,18.73,18.78,20800.0,18.75,18.8,18.73,18.78,20800.0
2006-07-07 10:10:00,18.77,18.81,18.76,18.79,13600.0,18.77,18.81,18.76,18.79,13600.0
2006-07-07 10:20:00,18.79,18.8,18.76,18.76,17800.0,18.79,18.8,18.76,18.76,17800.0
2006-07-07 10:30:00,18.75,18.76,18.64,18.69,83800.0,18.75,18.76,18.64,18.69,83800.0
2006-07-07 10:40:00,18.68,18.68,18.61,18.62,15200.0,18.68,18.68,18.61,18.62,15200.0
2006-07-07 10:50:00,18.62,18.67,18.57,18.6,46500.0,18.62,18.67,18.57,18.6,46500.0
2006-07-07 11:00:00,18.6,18.61,18.59,18.6,30900.0,18.6,18.61,18.59,18.6,30900.0
2006-07-07 11:10:00,18.61,18.65,18.61,18.64,17400.0,18.61,18.65,18.61,18.64,17400.0
2006-07-07 11:20:00,18.64,18.65,18.62,18.65,16300.0,18.64,18.65,18.62,18.65,16300.0
2006-07-07 11:30:00,18.65,18.69,18.62,18.65,24000.0,18.65,18.69,18.62,18.65,24000.0
2006-07-07 11:40:00,18.66,18.68,18.64,18.68,14100.0,18.66,18.68,18.64,18.68,14100.0
2006-07-07 11:50:00,18.68,18.69,18.65,18.67,27900.0,18.68,18.69,18.65,18.67,27900.0
2006-07-07 12:00:00,18.66,18.68,18.65,18.68,14800.0,18.66,18.68,18.65,18.68,14800.0
2006-07-07 12:10:00,18.68,18.69,18.64,18.66,18500.0,18.68,18.69,18.64,18.66,18500.0
2006-07-07 12:20:00,18.67,18.69,18.66,18.69,13000.0,18.67,18.69,18.66,18.69,13000.0
2006-07-07 12:30:00,18.7,18.72,18.69,18.72,15100.0,18.7,18.72,18.69,18.72,15100.0
2006-07-07 12:40:00,18.71,18.72,18.67,18.68,14400.0,18.71,18.72,18.67,18.68,14400.0
2006-07-07 12:50:00,18.68,18.7,18.63,18.66,18300.0,18.68,18.7,18.63,18.66,18300.0
2006-07-07 13:00:00,18.66,18.68,18.64,18.65,11900.0,18.66,18.68,18.64,18.65,11900.0
2006-07-07 13:10:00,18.66,18.66,18.59,18.59,22100.0,18.66,18.66,18.59,18.59,22100.0
2006-07-07 13:20:00,18.59,18.64,18.59,18.63,13000.0,18.59,18.64,18.59,18.63,13000.0
2006-07-07 13:30:00,18.64,18.65,18.62,18.63,7300.0,18.64,18.65,18.62,18.63,7300.0
2006-07-07 13:40:00,18.63,18.65,18.63,18.65,5100.0,18.63,18.65,18.63,18.65,5100.0
2006-07-07 13:50:00,18.65,18.65,18.64,18.65,2100.0,18.65,18.65,18.64,18.65,2100.0
2006-07-07 14:00:00,18.65,18.67,18.6,18.62,20400.0,18.65,18.67,18.6,18.62,20400.0
2006-07-07 14:10:00,18.62,18.69,18.62,18.66,9300.0,18.62,18.69,18.62,18.66,9300.0
2006-07-07 14:20:00,18.66,18.66,18.64,18.64,15200.0,18.66,18.66,18.64,18.64,15200.0
2006-07-07 14:30:00,18.65,18.65,18.62,18.62,10500.0,18.65,18.65,18.62,18.62,10500.0
2006-07-07 14:40:00,18.61,18.62,18.59,18.59,7400.0,18.61,18.62,18.59,18.59,7400.0
2006-07-07 14:50:00,18.6,18.61,18.58,18.58,8900.0,18.6,18.61,18.58,18.58,8900.0
2006-07-07 15:00:00,18.58,18.62,18.58,18.61,16900.0,18.58,18.62,18.58,18.61,16900.0
2006-07-07 15:10:00,18.62,18.64,18.57,18.57,36000.0,18.62,18.64,18.57,18.57,36000.0
2006-07-07 15:20:00,18.57,18.58,18.53,18.56,13700.0,18.57,18.58,18.53,18.56,13700.0
2006-07-07 15:30:00,18.56,18.62,18.51,18.55,44400.0,18.56,18.62,18.51,18.55,44400.0
2006-07-07 15:40:00,18.54,18.65,18.5,18.65,32200.0,18.54,18.65,18.5,18.65,32200.0
2006-07-07 15:50:00,18.65,18.65,18.55,18.58,60100.0,18.65,18.65,18.55,18.58,60100.0
2006-07-10 09:30:00,18.66,18.69,18.62,18.62,24400.0,18.66,18.69,18.62,18.62,24400.0
2006-07-10 09:40:00,18.64,18.64,18.55,18.56,9000.0,18.64,18.64,18.55,18.56,9000.0
2006-07-10 09:50:00,18.56,18.58,18.55,18.58,5000.0,18.56,18.58,18.55,18.58,5000.0
2006-07-10 10:00:00,18.56,18.6,18.49,18.52,31800.0,18.56,18.6,18.49,18.52,31800.0
2006-07-10 10:10:00,18.52,18.52,18.36,18.39,39400.0,18.52,18.52,18.36,18.39,39400.0
2006-07-10 10:20:00,18.38,18.4,18.31,18.33,40100.0,18.38,18.4,18.31,18.33,40100.0
2006-07-10 10:30:00,18.32,18.33,18.29,18.32,24300.0,18.32,18.33,18.29,18.32,24300.0
2006-07-10 10:40:00,18.32,18.33,18.29,18.31,10300.0,18.32,18.33,18.29,18.31,10300.0
2006-07-10 10:50:00,18.32,18.36,18.32,18.36,20000.0,18.32,18.36,18.32,18.36,20000.0
2006-07-10 11:00:00,18.36,18.37,18.32,18.34,19000.0,18.36,18.37,18.32,18.34,19000.0
2006-07-10 11:10:00,18.33,18.35,18.27,18.28,41000.0,18.33,18.35,18.27,18.28,41000.0
2006-07-10 11:20:00,18.28,18.3,18.21,18.21,97200.0,18.28,18.3,18.21,18.21,97200.0
2006-07-10 11:30:00,18.23,18.26,18.21,18.22,62900.0,18.23,18.26,18.21,18.22,62900.0
2006-07-10 11:40:00,18.23,18.26,18.21,18.25,24100.0,18.23,18.26,18.21,18.25,24100.0
2006-07-10 11:50:00,18.25,18.3,18.25,18.25,23400.0,18.25,18.3,18.25,18.25,23400.0
2006-07-10 12:00:00,18.26,18.34,18.23,18.24,60400.0,18.26,18.34,18.23,18.24,60400.0
2006-07-10 12:10:00,18.24,18.27,18.23,18.24,33600.0,18.24,18.27,18.23,18.24,33600.0
2006-07-10 12:20:00,18.24,18.25,18.24,18.24,17200.0,18.24,18.25,18.24,18.24,17200.0
2006-07-10 12:30:00,18.24,18.24,18.18,18.18,66800.0,18.24,18.24,18.18,18.18,66800.0
2006-07-10 12:40:00,18.2,18.21,18.19,18.2,23900.0,18.2,18.21,18.19,18.2,23900.0
2006-07-10 12:50:00,18.2,18.21,18.18,18.21,15700.0,18.2,18.21,18.18,18.21,15700.0
2006-07-10 13:00:00,18.21,18.22,18.18,18.2,17000.0,18.21,18.22,18.18,18.2,17000.0
2006-07-10 13:10:00,18.19,18.19,18.17,18.17,11500.0,18.19,18.19,18.17,18.17,11500.0
2006-07-10 13:20:00,18.18,18.2,18.17,18.19,12900.0,18.18,18.2,18.17,18.19,12900.0
2006-07-10 13:30:00,18.19,18.2,18.16,18.17,14100.0,18.19,18.2,18.16,18.17,14100.0
2006-07-10 13:40:00,18.17,18.2,18.16,18.2,13100.0,18.17,18.2,18.16,18.2,13100.0
2006-07-10 13:50:00,18.21,18.25,18.2,18.25,9900.0,18.21,18.25,18.2,18.25,9900.0
2006-07-10 14:00:00,18.24,18.26,18.24,18.26,14400.0,18.24,18.26,18.24,18.26,14400.0
2006-07-10 14:10:00,18.25,18.26,18.25,18.26,7600.0,18.25,18.26,18.25,18.26,7600.0
2006-07-10 14:20:00,18.26,18.28,18.25,18.27,16300.0,18.26,18.28,18.25,18.27,16300.0
2006-07-10 14:30:00,18.25,18.26,18.19,18.21,18900.0,18.25,18.26,18.19,18.21,18900.0
2006-07-10 14:40:00,18.22,18.22,18.18,18.19,11000.0,18.22,18.22,18.18,18.19,11000.0
2006-07-10 14:50:00,18.18,18.19,18.16,18.16,12500.0,18.18,18.19,18.16,18.16,12500.0
2006-07-10 15:00:00,18.16,18.19,18.16,18.17,19400.0,18.16,18.19,18.16,18.17,19400.0
2006-07-10 15:10:00,18.17,18.18,18.16,18.17,21300.0,18.17,18.18,18.16,18.17,21300.0
2006-07-10 15:20:00,18.17,18.22,18.17,18.22,19100.0,18.17,18.22,18.17,18.22,19100.0
2006-07-10 15:30:00,18.22,18.24,18.17,18.19,49600.0,18.22,18.24,18.17,18.19,49600.0
2006-07-10 15:40:00,18.18,18.27,18.17,18.2,41300.0,18.18,18.27,18.17,18.2,41300.0
2006-07-10 15:50:00,18.19,18.23,18.18,18.21,26800.0,18.19,18.23,18.18,18.21,26800.0
2006-07-11 09:30:00,18.14,18.15,18.07,18.08,15100.0,18.14,18.15,18.07,18.08,15100.0
2006-07-11 09:40:00,18.08,18.09,17.99,18.06,22400.0,18.08,18.09,17.99,18.06,22400.0
2006-07-11 09:50:00,18.04,18.1,18.04,18.05,22000.0,18.04,18.1,18.04,18.05,22000.0
2006-07-11 10:00:00,18.04,18.06,18.0,18.0,17400.0,18.04,18.06,18.0,18.0,17400.0
2006-07-11 10:10:00,18.0,18.04,17.95,18.04,22500.0,18.0,18.04,17.95,18.04,22500.0
2006-07-11 10:20:00,18.04,18.09,18.02,18.04,14900.0,18.04,18.09,18.02,18.04,14900.0
2006-07-11 10:30:00,18.04,18.07,17.99,18.07,9400.0,18.04,18.07,17.99,18.07,9400.0
2006-07-11 10:40:00,18.08,18.12,18.06,18.07,20400.0,18.08,18.12,18.06,18.07,20400.0
2006-07-11 10:50:00,18.07,18.08,18.06,18.08,6400.0,18.07,18.08,18.06,18.08,6400.0
2006-07-11 11:00:00,18.08,18.13,18.06,18.13,22500.0,18.08,18.13,18.06,18.13,22500.0
2006-07-11 11:10:00,18.12,18.15,18.1,18.12,20400.0,18.12,18.15,18.1,18.12,20400.0
2006-07-11 11:20:00,18.12,18.18,18.12,18.17,18700.0,18.12,18.18,18.12,18.17,18700.0
2006-07-11 11:30:00,18.16,18.21,18.16,18.19,11300.0,18.16,18.21,18.16,18.19,11300.0
2006-07-11 11:40:00,18.2,18.24,18.19,18.24,9100.0,18.2,18.24,18.19,18.24,9100.0
2006-07-11 11:50:00,18.23,18.24,18.15,18.16,19900.0,18.23,18.24,18.15,18.16,19900.0
2006-07-11 12:00:00,18.18,18.18,18.16,18.17,13500.0,18.18,18.18,18.16,18.17,13500.0
2006-07-11 12:10:00,18.17,18.2,18.17,18.2,11200.0,18.17,18.2,18.17,18.2,11200.0
2006-07-11 12:20:00,18.2,18.2,18.18,18.19,16900.0,18.2,18.2,18.18,18.19,16900.0
2006-07-11 12:30:00,18.19,18.2,18.18,18.18,7900.0,18.19,18.2,18.18,18.18,7900.0
2006-07-11 12:40:00,18.18,18.18,18.15,18.15,7000.0,18.18,18.18,18.15,18.15,7000.0
2006-07-11 12:50:00,18.15,18.16,18.13,18.14,11900.0,18.15,18.16,18.13,18.14,11900.0
2006-07-11 13:00:00,18.14,18.15,18.13,18.15,9500.0,18.14,18.15,18.13,18.15,9500.0
2006-07-11 13:10:00,18.15,18.15,18.14,18.15,4500.0,18.15,18.15,18.14,18.15,4500.0
2006-07-11 13:20:00,18.14,18.16,18.14,18.16,4700.0,18.14,18.16,18.14,18.16,4700.0
2006-07-11 13:30:00,18.16,18.17,18.16,18.16,4800.0,18.16,18.17,18.16,18.16,4800.0
2006-07-11 13:40:00,18.16,18.23,18.16,18.23,14500.0,18.16,18.23,18.16,18.23,14500.0
2006-07-11 13:50:00,18.24,18.31,18.22,18.3,15800.0,18.24,18.31,18.22,18.3,15800.0
2006-07-11 14:00:00,18.31,18.34,18.28,18.33,13300.0,18.31,18.34,18.28,18.33,13300.0
2006-07-11 14:10:00,18.33,18.4,18.29,18.3,76100.0,18.33,18.4,18.29,18.3,76100.0
2006-07-11 14:20:00,18.3,18.31,18.23,18.24,28300.0,18.3,18.31,18.23,18.24,28300.0
2006-07-11 14:30:00,18.24,18.25,18.19,18.24,25000.0,18.24,18.25,18.19,18.24,25000.0
2006-07-11 14:40:00,18.24,18.25,18.18,18.22,27300.0,18.24,18.25,18.18,18.22,27300.0
2006-07-11 14:50:00,18.23,18.24,18.18,18.19,14100.0,18.23,18.24,18.18,18.19,14100.0
2006-07-11 15:00:00,18.19,18.23,18.18,18.23,35500.0,18.19,18.23,18.18,18.23,35500.0
2006-07-11 15:10:00,18.24,18.35,18.24,18.24,29900.0,18.24,18.35,18.24,18.24,29900.0
2006-07-11 15:20:00,18.25,18.39,18.25,18.38,72600.0,18.25,18.39,18.25,18.38,72600.0
2006-07-11 15:30:00,18.38,18.41,18.29,18.39,59000.0,18.38,18.41,18.29,18.39,59000.0
2006-07-11 15:40:00,18.38,18.38,18.31,18.36,51700.0,18.38,18.38,18.31,18.36,51700.0
2006-07-11 15:50:00,18.37,18.37,18.31,18.36,47500.0,18.37,18.37,18.31,18.36,47500.0
2006-07-12 09:30:00,18.29,18.48,18.19,18.31,39600.0,18.29,18.48,18.19,18.31,39600.0
2006-07-12 09:40:00,18.31,18.38,18.28,18.37,43500.0,18.31,18.38,18.28,18.37,43500.0
2006-07-12 09:50:00,18.37,18.38,18.32,18.35,12000.0,18.37,18.38,18.32,18.35,12000.0
2006-07-12 10:00:00,18.32,18.35,18.3,18.35,10300.0,18.32,18.35,18.3,18.35,10300.0
2006-07-12 10:10:00,18.35,18.39,18.27,18.3,31500.0,18.35,18.39,18.27,18.3,31500.0
2006-07-12 10:20:00,18.28,18.4,18.28,18.38,27400.0,18.28,18.4,18.28,18.38,27400.0
2006-07-12 10:30:00,18.36,18.38,18.23,18.27,50900.0,18.36,18.38,18.23,18.27,50900.0
2006-07-12 10:40:00,18.25,18.25,18.2,18.22,10300.0,18.25,18.25,18.2,18.22,10300.0
2006-07-12 10:50:00,18.22,18.25,18.18,18.19,26100.0,18.22,18.25,18.18,18.19,26100.0
2006-07-12 11:00:00,18.19,18.21,18.16,18.17,14400.0,18.19,18.21,18.16,18.17,14400.0
2006-07-12 11:10:00,18.17,18.21,18.16,18.18,8100.0,18.17,18.21,18.16,18.18,8100.0
2006-07-12 11:20:00,18.19,18.19,18.16,18.17,12900.0,18.19,18.19,18.16,18.17,12900.0
2006-07-12 11:30:00,18.18,18.29,18.18,18.28,11800.0,18.18,18.29,18.18,18.28,11800.0
2006-07-12 11:40:00,18.27,18.29,18.2,18.23,29200.0,18.27,18.29,18.2,18.23,29200.0
2006-07-12 11:50:00,18.23,18.31,18.23,18.3,15100.0,18.23,18.31,18.23,18.3,15100.0
2006-07-12 12:00:00,18.3,18.3,18.24,18.27,16700.0,18.3,18.3,18.24,18.27,16700.0
2006-07-12 12:10:00,18.26,18.26,18.23,18.25,11600.0,18.26,18.26,18.23,18.25,11600.0
2006-07-12 12:20:00,18.23,18.28,18.2,18.28,13900.0,18.23,18.28,18.2,18.28,13900.0
2006-07-12 12:30:00,18.28,18.29,18.2,18.25,20900.0,18.28,18.29,18.2,18.25,20900.0
2006-07-12 12:40:00,18.25,18.27,18.25,18.27,6800.0,18.25,18.27,18.25,18.27,6800.0
2006-07-12 12:50:00,18.26,18.29,18.26,18.28,4900.0,18.26,18.29,18.26,18.28,4900.0
2006-07-12 13:00:00,18.28,18.29,18.25,18.25,20000.0,18.28,18.29,18.25,18.25,20000.0
2006-07-12 13:10:00,18.25,18.25,18.2,18.21,35000.0,18.25,18.25,18.2,18.21,35000.0
2006-07-12 13:20:00,18.21,18.21,18.14,18.14,19100.0,18.21,18.21,18.14,18.14,19100.0
2006-07-12 13:30:00,18.14,18.17,18.14,18.16,13700.0,18.14,18.17,18.14,18.16,13700.0
2006-07-12 13:40:00,18.16,18.2,18.13,18.13,13900.0,18.16,18.2,18.13,18.13,13900.0
2006-07-12 13:50:00,18.13,18.15,18.11,18.15,14100.0,18.13,18.15,18.11,18.15,14100.0
2006-07-12 14:00:00,18.14,18.16,18.13,18.16,9000.0,18.14,18.16,18.13,18.16,9000.0
2006-07-12 14:10:00,18.16,18.18,18.15,18.18,10400.0,18.16,18.18,18.15,18.18,10400.0
2006-07-12 14:20:00,18.18,18.19,18.15,18.16,8100.0,18.18,18.19,18.15,18.16,8100.0
2006-07-12 14:30:00,18.17,18.19,18.16,18.19,12800.0,18.17,18.19,18.16,18.19,12800.0
2006-07-12 14:40:00,18.19,18.2,18.18,18.2,10800.0,18.19,18.2,18.18,18.2,10800.0
2006-07-12 14:50:00,18.19,18.19,18.12,18.14,13800.0,18.19,18.19,18.12,18.14,13800.0
2006-07-12 15:00:00,18.14,18.18,18.14,18.17,9500.0,18.14,18.18,18.14,18.17,9500.0
2006-07-12 15:10:00,18.17,18.22,18.17,18.22,27200.0,18.17,18.22,18.17,18.22,27200.0
2006-07-12 15:20:00,18.21,18.26,18.2,18.25,33600.0,18.21,18.26,18.2,18.25,33600.0
2006-07-12 15:30:00,18.25,18.25,18.22,18.23,17900.0,18.25,18.25,18.22,18.23,17900.0
2006-07-12 15:40:00,18.23,18.24,18.2,18.2,20600.0,18.23,18.24,18.2,18.2,20600.0
2006-07-12 15:50:00,18.2,18.22,18.2,18.21,35900.0,18.2,18.22,18.2,18.21,35900.0
2006-07-13 09:30:00,18.15,18.16,17.96,17.96,28600.0,18.15,18.16,17.96,17.96,28600.0
2006-07-13 09:40:00,17.96,17.96,17.81,17.81,15600.0,17.96,17.96,17.81,17.81,15600.0
2006-07-13 09:50:00,17.82,17.96,17.81,17.94,20900.0,17.82,17.96,17.81,17.94,20900.0
2006-07-13 10:00:00,17.94,17.96,17.8,17.85,21400.0,17.94,17.96,17.8,17.85,21400.0
2006-07-13 10:10:00,17.87,17.9,17.78,17.85,16100.0,17.87,17.9,17.78,17.85,16100.0
2006-07-13 10:20:00,17.85,17.97,17.82,17.95,18300.0,17.85,17.97,17.82,17.95,18300.0
2006-07-13 10:30:00,17.94,18.12,17.91,18.01,29000.0,17.94,18.12,17.91,18.01,29000.0
2006-07-13 10:40:00,18.01,18.1,17.98,17.99,17000.0,18.01,18.1,17.98,17.99,17000.0
2006-07-13 10:50:00,17.98,18.01,17.98,17.98,9000.0,17.98,18.01,17.98,17.98,9000.0
2006-07-13 11:00:00,17.98,18.02,17.98,17.98,15700.0,17.98,18.02,17.98,17.98,15700.0
2006-07-13 11:10:00,17.99,18.01,17.97,17.99,22600.0,17.99,18.01,17.97,17.99,22600.0
2006-07-13 11:20:00,17.99,18.07,17.97,18.07,15600.0,17.99,18.07,17.97,18.07,15600.0
2006-07-13 11:30:00,18.07,18.07,17.99,17.99,28500.0,18.07,18.07,17.99,17.99,28500.0
2006-07-13 11:40:00,18.0,18.0,17.91,17.92,38500.0,18.0,18.0,17.91,17.92,38500.0
2006-07-13 11:50:00,17.92,17.99,17.92,17.96,15200.0,17.92,17.99,17.92,17.96,15200.0
2006-07-13 12:00:00,17.96,18.02,17.96,18.01,14800.0,17.96,18.02,17.96,18.01,14800.0
2006-07-13 12:10:00,18.01,18.1,17.99,18.09,12200.0,18.01,18.1,17.99,18.09,12200.0
2006-07-13 12:20:00,18.09,18.1,17.98,17.99,23900.0,18.09,18.1,17.98,17.99,23900.0
2006-07-13 12:30:00,17.99,18.02,17.99,18.02,8800.0,17.99,18.02,17.99,18.02,8800.0
2006-07-13 12:40:00,18.02,18.05,18.01,18.05,14800.0,18.02,18.05,18.01,18.05,14800.0
2006-07-13 12:50:00,18.05,18.05,18.01,18.04,8700.0,18.05,18.05,18.01,18.04,8700.0
2006-07-13 13:00:00,18.04,18.05,17.98,18.0,19300.0,18.04,18.05,17.98,18.0,19300.0
2006-07-13 13:10:00,18.0,18.04,18.0,18.02,11100.0,18.0,18.04,18.0,18.02,11100.0
2006-07-13 13:20:00,18.02,18.04,17.94,17.96,19200.0,18.02,18.04,17.94,17.96,19200.0
2006-07-13 13:30:00,17.95,17.96,17.9,17.91,23800.0,17.95,17.96,17.9,17.91,23800.0
2006-07-13 13:40:00,17.91,17.97,17.88,17.88,19500.0,17.91,17.97,17.88,17.88,19500.0
2006-07-13 13:50:00,17.87,17.88,17.87,17.88,12600.0,17.87,17.88,17.87,17.88,12600.0
2006-07-13 14:00:00,17.87,17.87,17.83,17.86,17800.0,17.87,17.87,17.83,17.86,17800.0
2006-07-13 14:10:00,17.87,17.94,17.87,17.93,9900.0,17.87,17.94,17.87,17.93,9900.0
2006-07-13 14:20:00,17.93,17.96,17.93,17.96,8700.0,17.93,17.96,17.93,17.96,8700.0
2006-07-13 14:30:00,17.96,17.98,17.93,17.94,17700.0,17.96,17.98,17.93,17.94,17700.0
2006-07-13 14:40:00,17.94,17.95,17.93,17.93,20100.0,17.94,17.95,17.93,17.93,20100.0
2006-07-13 14:50:00,17.93,17.93,17.9,17.91,18300.0,17.93,17.93,17.9,17.91,18300.0
2006-07-13 15:00:00,17.91,17.92,17.85,17.87,45100.0,17.91,17.92,17.85,17.87,45100.0
2006-07-13 15:10:00,17.87,17.92,17.86,17.9,30500.0,17.87,17.92,17.86,17.9,30500.0
2006-07-13 15:20:00,17.88,17.93,17.86,17.92,26700.0,17.88,17.93,17.86,17.92,26700.0
2006-07-13 15:30:00,17.93,17.95,17.86,17.87,18800.0,17.93,17.95,17.86,17.87,18800.0
2006-07-13 15:40:00,17.87,17.89,17.85,17.87,36900.0,17.87,17.89,17.85,17.87,36900.0
2006-07-13 15:50:00,17.87,17.95,17.85,17.88,44100.0,17.87,17.95,17.85,17.88,44100.0
2006-07-14 09:30:00,17.84,17.9,17.7,17.77,27500.0,17.84,17.9,17.7,17.77,27500.0
2006-07-14 09:40:00,17.78,17.85,17.77,17.85,6200.0,17.78,17.85,17.77,17.85,6200.0
2006-07-14 09:50:00,17.87,17.87,17.75,17.8,8000.0,17.87,17.87,17.75,17.8,8000.0
2006-07-14 10:00:00,17.78,17.86,17.74,17.76,11100.0,17.78,17.86,17.74,17.76,11100.0
2006-07-14 10:10:00,17.76,17.83,17.76,17.8,10100.0,17.76,17.83,17.76,17.8,10100.0
2006-07-14 10:20:00,17.8,17.8,17.72,17.78,15700.0,17.8,17.8,17.72,17.78,15700.0
2006-07-14 10:30:00,17.78,17.8,17.74,17.78,7900.0,17.78,17.8,17.74,17.78,7900.0
2006-07-14 10:40:00,17.78,17.83,17.76,17.77,42300.0,17.78,17.83,17.76,17.77,42300.0
2006-07-14 10:50:00,17.76,17.77,17.74,17.74,11600.0,17.76,17.77,17.74,17.74,11600.0
2006-07-14 11:00:00,17.74,17.85,17.71,17.85,40500.0,17.74,17.85,17.71,17.85,40500.0
2006-07-14 11:10:00,17.85,17.86,17.78,17.83,31800.0,17.85,17.86,17.78,17.83,31800.0
2006-07-14 11:20:00,17.82,17.86,17.81,17.85,34600.0,17.82,17.86,17.81,17.85,34600.0
2006-07-14 11:30:00,17.84,17.85,17.0,17.82,122600.0,17.84,17.85,17.0,17.82,122600.0
2006-07-14 11:40:00,17.81,17.87,17.79,17.86,32500.0,17.81,17.87,17.79,17.86,32500.0
2006-07-14 11:50:00,17.85,17.88,17.82,17.86,31500.0,17.85,17.88,17.82,17.86,31500.0
2006-07-14 12:00:00,17.86,17.9,17.82,17.88,44300.0,17.86,17.9,17.82,17.88,44300.0
2006-07-14 12:10:00,17.87,17.88,17.84,17.88,16600.0,17.87,17.88,17.84,17.88,16600.0
2006-07-14 12:20:00,17.88,17.89,17.84,17.85,9500.0,17.88,17.89,17.84,17.85,9500.0
2006-07-14 12:30:00,17.86,17.87,17.83,17.84,9100.0,17.86,17.87,17.83,17.84,9100.0
2006-07-14 12:40:00,17.83,17.92,17.82,17.92,20300.0,17.83,17.92,17.82,17.92,20300.0
2006-07-14 12:50:00,17.92,17.92,17.9,17.9,7000.0,17.92,17.92,17.9,17.9,7000.0
2006-07-14 13:00:00,17.89,17.91,17.81,17.81,21100.0,17.89,17.91,17.81,17.81,21100.0
2006-07-14 13:10:00,17.81,17.82,17.79,17.82,4900.0,17.81,17.82,17.79,17.82,4900.0
2006-07-14 13:20:00,17.82,17.85,17.76,17.85,8700.0,17.82,17.85,17.76,17.85,8700.0
2006-07-14 13:30:00,17.84,17.85,17.82,17.85,12100.0,17.84,17.85,17.82,17.85,12100.0
2006-07-14 13:40:00,17.85,17.88,17.82,17.82,10800.0,17.85,17.88,17.82,17.82,10800.0
2006-07-14 13:50:00,17.83,17.89,17.8,17.81,8400.0,17.83,17.89,17.8,17.81,8400.0
2006-07-14 14:00:00,17.79,17.79,17.74,17.76,18000.0,17.79,17.79,17.74,17.76,18000.0
2006-07-14 14:10:00,17.77,17.78,17.72,17.75,15000.0,17.77,17.78,17.72,17.75,15000.0
2006-07-14 14:20:00,17.76,17.77,17.72,17.72,15800.0,17.76,17.77,17.72,17.72,15800.0
2006-07-14 14:30:00,17.73,17.78,17.71,17.75,9000.0,17.73,17.78,17.71,17.75,9000.0
2006-07-14 14:40:00,17.75,17.76,17.71,17.75,7400.0,17.75,17.76,17.71,17.75,7400.0
2006-07-14 14:50:00,17.74,17.74,17.72,17.73,10900.0,17.74,17.74,17.72,17.73,10900.0
2006-07-14 15:00:00,17.73,17.82,17.73,17.82,17300.0,17.73,17.82,17.73,17.82,17300.0
2006-07-14 15:10:00,17.82,17.82,17.74,17.79,15600.0,17.82,17.82,17.74,17.79,15600.0
2006-07-14 15:20:00,17.8,17.81,17.75,17.81,14200.0,17.8,17.81,17.75,17.81,14200.0
2006-07-14 15:30:00,17.8,17.84,17.77,17.84,17600.0,17.8,17.84,17.77,17.84,17600.0
2006-07-14 15:40:00,17.85,17.86,17.76,17.86,22800.0,17.85,17.86,17.76,17.86,22800.0
2006-07-14 15:50:00,17.87,17.89,17.78,17.79,43500.0,17.87,17.89,17.78,17.79,43500.0
2006-07-17 09:30:00,17.82,17.96,17.72,17.96,20000.0,17.82,17.96,17.72,17.96,20000.0
2006-07-17 09:40:00,17.92,17.95,17.84,17.84,9000.0,17.92,17.95,17.84,17.84,9000.0
2006-07-17 09:50:00,17.82,17.91,17.75,17.75,9300.0,17.82,17.91,17.75,17.75,9300.0
2006-07-17 10:00:00,17.77,17.77,17.64,17.67,15400.0,17.77,17.77,17.64,17.67,15400.0
2006-07-17 10:10:00,17.66,17.66,17.59,17.6,23500.0,17.66,17.66,17.59,17.6,23500.0
2006-07-17 10:20:00,17.61,17.68,17.56,17.6,24400.0,17.61,17.68,17.56,17.6,24400.0
2006-07-17 10:30:00,17.6,17.64,17.54,17.57,17800.0,17.6,17.64,17.54,17.57,17800.0
2006-07-17 10:40:00,17.56,17.59,17.56,17.58,11400.0,17.56,17.59,17.56,17.58,11400.0
2006-07-17 10:50:00,17.58,17.6,17.55,17.6,27500.0,17.58,17.6,17.55,17.6,27500.0
2006-07-17 11:00:00,17.6,17.6,17.55,17.55,49000.0,17.6,17.6,17.55,17.55,49000.0
2006-07-17 11:10:00,17.56,17.56,17.55,17.56,7100.0,17.56,17.56,17.55,17.56,7100.0
2006-07-17 11:20:00,17.56,17.56,17.55,17.56,21000.0,17.56,17.56,17.55,17.56,21000.0
2006-07-17 11:30:00,17.56,17.6,17.55,17.6,17600.0,17.56,17.6,17.55,17.6,17600.0
2006-07-17 11:40:00,17.58,17.62,17.57,17.62,13700.0,17.58,17.62,17.57,17.62,13700.0
2006-07-17 11:50:00,17.63,17.64,17.62,17.64,9400.0,17.63,17.64,17.62,17.64,9400.0
2006-07-17 12:00:00,17.64,17.7,17.57,17.62,64200.0,17.64,17.7,17.57,17.62,64200.0
2006-07-17 12:10:00,17.62,17.72,17.61,17.71,9900.0,17.62,17.72,17.61,17.71,9900.0
2006-07-17 12:20:00,17.73,17.76,17.61,17.69,27600.0,17.73,17.76,17.61,17.69,27600.0
2006-07-17 12:30:00,17.7,17.7,17.69,17.7,11900.0,17.7,17.7,17.69,17.7,11900.0
2006-07-17 12:40:00,17.7,17.73,17.67,17.68,9800.0,17.7,17.73,17.67,17.68,9800.0
2006-07-17 12:50:00,17.67,17.7,17.66,17.7,5600.0,17.67,17.7,17.66,17.7,5600.0
2006-07-17 13:00:00,17.69,17.73,17.67,17.67,9700.0,17.69,17.73,17.67,17.67,9700.0
2006-07-17 13:10:00,17.69,17.71,17.68,17.71,11300.0,17.69,17.71,17.68,17.71,11300.0
2006-07-17 13:20:00,17.72,17.76,17.7,17.75,6600.0,17.72,17.76,17.7,17.75,6600.0
2006-07-17 13:30:00,17.75,17.75,17.68,17.68,11100.0,17.75,17.75,17.68,17.68,11100.0
2006-07-17 13:40:00,17.68,17.68,17.65,17.65,11400.0,17.68,17.68,17.65,17.65,11400.0
2006-07-17 13:50:00,17.66,17.66,17.62,17.63,10300.0,17.66,17.66,17.62,17.63,10300.0
2006-07-17 14:00:00,17.64,17.67,17.64,17.66,13000.0,17.64,17.67,17.64,17.66,13000.0
2006-07-17 14:10:00,17.67,17.67,17.64,17.65,12000.0,17.67,17.67,17.64,17.65,12000.0
2006-07-17 14:20:00,17.65,17.65,17.65,17.65,9600.0,17.65,17.65,17.65,17.65,9600.0
2006-07-17 14:30:00,17.65,17.65,17.6,17.64,55900.0,17.65,17.65,17.6,17.64,55900.0
2006-07-17 14:40:00,17.64,17.65,17.63,17.65,11300.0,17.64,17.65,17.63,17.65,11300.0
2006-07-17 14:50:00,17.65,17.65,17.64,17.65,7500.0,17.65,17.65,17.64,17.65,7500.0
2006-07-17 15:00:00,17.65,17.65,17.62,17.63,33700.0,17.65,17.65,17.62,17.63,33700.0
2006-07-17 15:10:00,17.63,17.63,17.62,17.63,9300.0,17.63,17.63,17.62,17.63,9300.0
2006-07-17 15:20:00,17.63,17.64,17.62,17.63,11000.0,17.63,17.64,17.62,17.63,11000.0
2006-07-17 15:30:00,17.63,17.64,17.62,17.64,17400.0,17.63,17.64,17.62,17.64,17400.0
2006-07-17 15:40:00,17.64,17.65,17.64,17.64,30400.0,17.64,17.65,17.64,17.64,30400.0
2006-07-17 15:50:00,17.64,17.65,17.62,17.65,63600.0,17.64,17.65,17.62,17.65,63600.0
2006-07-18 09:30:00,17.65,17.77,17.65,17.67,20900.0,17.65,17.77,17.65,17.67,20900.0
2006-07-18 09:40:00,17.67,17.67,17.55,17.58,11600.0,17.67,17.67,17.55,17.58,11600.0
2006-07-18 09:50:00,17.58,17.63,17.55,17.61,18700.0,17.58,17.63,17.55,17.61,18700.0
2006-07-18 10:00:00,17.6,17.6,17.55,17.57,10300.0,17.6,17.6,17.55,17.57,10300.0
2006-07-18 10:10:00,17.56,17.57,17.54,17.55,10200.0,17.56,17.57,17.54,17.55,10200.0
2006-07-18 10:20:00,17.55,17.56,17.54,17.55,6600.0,17.55,17.56,17.54,17.55,6600.0
2006-07-18 10:30:00,17.55,17.55,17.44,17.46,55200.0,17.55,17.55,17.44,17.46,55200.0
2006-07-18 10:40:00,17.46,17.48,17.44,17.45,10200.0,17.46,17.48,17.44,17.45,10200.0
2006-07-18 10:50:00,17.45,17.47,17.41,17.41,21200.0,17.45,17.47,17.41,17.41,21200.0
2006-07-18 11:00:00,17.41,17.44,17.36,17.4,21600.0,17.41,17.44,17.36,17.4,21600.0
2006-07-18 11:10:00,17.39,17.4,17.38,17.39,12000.0,17.39,17.4,17.38,17.39,12000.0
2006-07-18 11:20:00,17.39,17.45,17.31,17.37,79000.0,17.39,17.45,17.31,17.37,79000.0
2006-07-18 11:30:00,17.37,17.4,17.37,17.37,48600.0,17.37,17.4,17.37,17.37,48600.0
2006-07-18 11:40:00,17.38,17.42,17.37,17.38,17500.0,17.38,17.42,17.37,17.38,17500.0
2006-07-18 11:50:00,17.39,17.44,17.39,17.43,44900.0,17.39,17.44,17.39,17.43,44900.0
2006-07-18 12:00:00,17.43,17.44,17.38,17.39,13800.0,17.43,17.44,17.38,17.39,13800.0
2006-07-18 12:10:00,17.4,17.42,17.39,17.41,12000.0,17.4,17.42,17.39,17.41,12000.0
2006-07-18 12:20:00,17.41,17.44,17.4,17.4,38700.0,17.41,17.44,17.4,17.4,38700.0
2006-07-18 12:30:00,17.4,17.4,17.35,17.38,16700.0,17.4,17.4,17.35,17.38,16700.0
2006-07-18 12:40:00,17.38,17.43,17.37,17.4,24100.0,17.38,17.43,17.37,17.4,24100.0
2006-07-18 12:50:00,17.38,17.4,17.33,17.33,11600.0,17.38,17.4,17.33,17.33,11600.0
2006-07-18 13:00:00,17.35,17.35,17.27,17.28,41100.0,17.35,17.35,17.27,17.28,41100.0
2006-07-18 13:10:00,17.27,17.31,17.24,17.25,19600.0,17.27,17.31,17.24,17.25,19600.0
2006-07-18 13:20:00,17.24,17.32,17.23,17.32,12300.0,17.24,17.32,17.23,17.32,12300.0
2006-07-18 13:30:00,17.31,17.32,17.27,17.31,16200.0,17.31,17.32,17.27,17.31,16200.0
2006-07-18 13:40:00,17.31,17.32,17.28,17.29,7600.0,17.31,17.32,17.28,17.29,7600.0
2006-07-18 13:50:00,17.28,17.32,17.27,17.3,18700.0,17.28,17.32,17.27,17.3,18700.0
2006-07-18 14:00:00,17.3,17.31,17.29,17.3,42900.0,17.3,17.31,17.29,17.3,42900.0
2006-07-18 14:10:00,17.3,17.41,17.3,17.4,24200.0,17.3,17.41,17.3,17.4,24200.0
2006-07-18 14:20:00,17.41,17.45,17.36,17.43,32400.0,17.41,17.45,17.36,17.43,32400.0
2006-07-18 14:30:00,17.43,17.51,17.4,17.44,63700.0,17.43,17.51,17.4,17.44,63700.0
2006-07-18 14:40:00,17.46,17.47,17.38,17.44,18000.0,17.46,17.47,17.38,17.44,18000.0
2006-07-18 14:50:00,17.44,17.45,17.38,17.44,17300.0,17.44,17.45,17.38,17.44,17300.0
2006-07-18 15:00:00,17.44,17.44,17.39,17.4,20100.0,17.44,17.44,17.39,17.4,20100.0
2006-07-18 15:10:00,17.4,17.46,17.38,17.43,24200.0,17.4,17.46,17.38,17.43,24200.0
2006-07-18 15:20:00,17.41,17.46,17.39,17.44,29900.0,17.41,17.46,17.39,17.44,29900.0
2006-07-18 15:30:00,17.45,17.46,17.39,17.45,38000.0,17.45,17.46,17.39,17.45,38000.0
2006-07-18 15:40:00,17.44,17.52,17.42,17.48,33900.0,17.44,17.52,17.42,17.48,33900.0
2006-07-18 15:50:00,17.48,17.48,17.38,17.42,100100.0,17.48,17.48,17.38,17.42,100100.0
2006-07-19 09:30:00,17.4,17.53,17.37,17.53,31600.0,17.4,17.53,17.37,17.53,31600.0
2006-07-19 09:40:00,17.52,17.55,17.47,17.51,10200.0,17.52,17.55,17.47,17.51,10200.0
2006-07-19 09:50:00,17.52,17.55,17.47,17.53,28700.0,17.52,17.55,17.47,17.53,28700.0
2006-07-19 10:00:00,17.53,17.55,17.53,17.55,51400.0,17.53,17.55,17.53,17.55,51400.0
2006-07-19 10:10:00,17.54,17.55,17.48,17.5,22500.0,17.54,17.55,17.48,17.5,22500.0
2006-07-19 10:20:00,17.5,17.55,17.45,17.53,50000.0,17.5,17.55,17.45,17.53,50000.0
2006-07-19 10:30:00,17.54,17.59,17.51,17.53,31600.0,17.54,17.59,17.51,17.53,31600.0
2006-07-19 10:40:00,17.53,17.6,17.53,17.55,13300.0,17.53,17.6,17.53,17.55,13300.0
2006-07-19 10:50:00,17.56,17.6,17.52,17.52,27200.0,17.56,17.6,17.52,17.52,27200.0
2006-07-19 11:00:00,17.51,17.6,17.51,17.58,13600.0,17.51,17.6,17.51,17.58,13600.0
2006-07-19 11:10:00,17.58,17.61,17.58,17.61,9800.0,17.58,17.61,17.58,17.61,9800.0
2006-07-19 11:20:00,17.61,17.61,17.54,17.56,17800.0,17.61,17.61,17.54,17.56,17800.0
2006-07-19 11:30:00,17.56,17.57,17.56,17.57,16800.0,17.56,17.57,17.56,17.57,16800.0
2006-07-19 11:40:00,17.57,17.57,17.5,17.52,17200.0,17.57,17.57,17.5,17.52,17200.0
2006-07-19 11:50:00,17.53,17.57,17.53,17.56,20700.0,17.53,17.57,17.53,17.56,20700.0
2006-07-19 12:00:00,17.56,17.57,17.53,17.54,15100.0,17.56,17.57,17.53,17.54,15100.0
2006-07-19 12:10:00,17.54,17.54,17.5,17.51,13500.0,17.54,17.54,17.5,17.51,13500.0
2006-07-19 12:20:00,17.54,17.59,17.53,17.59,4900.0,17.54,17.59,17.53,17.59,4900.0
2006-07-19 12:30:00,17.6,17.61,17.6,17.61,13300.0,17.6,17.61,17.6,17.61,13300.0
2006-07-19 12:40:00,17.61,17.61,17.54,17.55,31000.0,17.61,17.61,17.54,17.55,31000.0
2006-07-19 12:50:00,17.56,17.56,17.53,17.53,12600.0,17.56,17.56,17.53,17.53,12600.0
2006-07-19 13:00:00,17.55,17.58,17.54,17.58,14600.0,17.55,17.58,17.54,17.58,14600.0
2006-07-19 13:10:00,17.58,17.58,17.54,17.58,42900.0,17.58,17.58,17.54,17.58,42900.0
2006-07-19 13:20:00,17.57,17.61,17.57,17.61,12500.0,17.57,17.61,17.57,17.61,12500.0
2006-07-19 13:30:00,17.61,17.63,17.61,17.61,8100.0,17.61,17.63,17.61,17.61,8100.0
2006-07-19 13:40:00,17.61,17.63,17.58,17.59,14500.0,17.61,17.63,17.58,17.59,14500.0
2006-07-19 13:50:00,17.58,17.6,17.58,17.6,8200.0,17.58,17.6,17.58,17.6,8200.0
2006-07-19 14:00:00,17.6,17.6,17.59,17.6,7400.0,17.6,17.6,17.59,17.6,7400.0
2006-07-19 14:10:00,17.6,17.6,17.59,17.6,14200.0,17.6,17.6,17.59,17.6,14200.0
2006-07-19 14:20:00,17.59,17.6,17.56,17.59,24800.0,17.59,17.6,17.56,17.59,24800.0
2006-07-19 14:30:00,17.59,17.64,17.59,17.62,14300.0,17.59,17.64,17.59,17.62,14300.0
2006-07-19 14:40:00,17.62,17.68,17.62,17.66,10100.0,17.62,17.68,17.62,17.66,10100.0
2006-07-19 14:50:00,17.66,17.72,17.62,17.62,21400.0,17.66,17.72,17.62,17.62,21400.0
2006-07-19 15:00:00,17.62,17.66,17.61,17.66,10600.0,17.62,17.66,17.61,17.66,10600.0
2006-07-19 15:10:00,17.67,17.67,17.64,17.65,15800.0,17.67,17.67,17.64,17.65,15800.0
2006-07-19 15:20:00,17.64,17.66,17.64,17.66,11000.0,17.64,17.66,17.64,17.66,11000.0
2006-07-19 15:30:00,17.66,17.66,17.64,17.65,10100.0,17.66,17.66,17.64,17.65,10100.0
2006-07-19 15:40:00,17.64,17.65,17.63,17.64,18300.0,17.64,17.65,17.63,17.64,18300.0
2006-07-19 15:50:00,17.63,17.64,17.57,17.61,34900.0,17.63,17.64,17.57,17.61,34900.0
2006-07-20 09:30:00,17.64,17.64,17.55,17.6,17100.0,17.64,17.64,17.55,17.6,17100.0
2006-07-20 09:40:00,17.62,17.65,17.58,17.58,4100.0,17.62,17.65,17.58,17.58,4100.0
2006-07-20 09:50:00,17.58,17.59,17.57,17.59,2600.0,17.58,17.59,17.57,17.59,2600.0
2006-07-20 10:00:00,17.58,17.58,17.45,17.47,13500.0,17.58,17.58,17.45,17.47,13500.0
2006-07-20 10:10:00,17.47,17.5,17.44,17.46,10700.0,17.47,17.5,17.44,17.46,10700.0
2006-07-20 10:20:00,17.45,17.5,17.45,17.5,11800.0,17.45,17.5,17.45,17.5,11800.0
2006-07-20 10:30:00,17.5,17.51,17.47,17.5,11300.0,17.5,17.51,17.47,17.5,11300.0
2006-07-20 10:40:00,17.5,17.51,17.43,17.44,12200.0,17.5,17.51,17.43,17.44,12200.0
2006-07-20 10:50:00,17.44,17.52,17.44,17.51,16900.0,17.44,17.52,17.44,17.51,16900.0
2006-07-20 11:00:00,17.51,17.53,17.49,17.51,31200.0,17.51,17.53,17.49,17.51,31200.0
2006-07-20 11:10:00,17.5,17.55,17.5,17.51,16100.0,17.5,17.55,17.5,17.51,16100.0
2006-07-20 11:20:00,17.52,17.52,17.51,17.51,20100.0,17.52,17.52,17.51,17.51,20100.0
2006-07-20 11:30:00,17.51,17.52,17.49,17.5,27400.0,17.51,17.52,17.49,17.5,27400.0
2006-07-20 11:40:00,17.5,17.5,17.49,17.49,5600.0,17.5,17.5,17.49,17.49,5600.0
2006-07-20 11:50:00,17.5,17.5,17.48,17.49,8400.0,17.5,17.5,17.48,17.49,8400.0
2006-07-20 12:00:00,17.49,17.5,17.44,17.48,13200.0,17.49,17.5,17.44,17.48,13200.0
2006-07-20 12:10:00,17.48,17.48,17.45,17.45,9700.0,17.48,17.48,17.45,17.45,9700.0
2006-07-20 12:20:00,17.46,17.5,17.44,17.46,17400.0,17.46,17.5,17.44,17.46,17400.0
2006-07-20 12:30:00,17.45,17.45,17.4,17.41,20300.0,17.45,17.45,17.4,17.41,20300.0
2006-07-20 12:40:00,17.41,17.41,17.37,17.4,23400.0,17.41,17.41,17.37,17.4,23400.0
2006-07-20 12:50:00,17.4,17.4,17.39,17.4,9200.0,17.4,17.4,17.39,17.4,9200.0
2006-07-20 13:00:00,17.4,17.41,17.37,17.38,9000.0,17.4,17.41,17.37,17.38,9000.0
2006-07-20 13:10:00,17.38,17.42,17.36,17.42,13900.0,17.38,17.42,17.36,17.42,13900.0
2006-07-20 13:20:00,17.42,17.42,17.39,17.4,20600.0,17.42,17.42,17.39,17.4,20600.0
2006-07-20 13:30:00,17.4,17.4,17.37,17.38,14100.0,17.4,17.4,17.37,17.38,14100.0
2006-07-20 13:40:00,17.37,17.4,17.3,17.31,162100.0,17.37,17.4,17.3,17.31,162100.0
2006-07-20 13:50:00,17.33,17.36,17.32,17.36,9900.0,17.33,17.36,17.32,17.36,9900.0
2006-07-20 14:00:00,17.36,17.38,17.3,17.3,12700.0,17.36,17.38,17.3,17.3,12700.0
2006-07-20 14:10:00,17.32,17.37,17.29,17.34,11600.0,17.32,17.37,17.29,17.34,11600.0
2006-07-20 14:20:00,17.34,17.39,17.34,17.35,15700.0,17.34,17.39,17.34,17.35,15700.0
2006-07-20 14:30:00,17.35,17.4,17.35,17.4,37900.0,17.35,17.4,17.35,17.4,37900.0
2006-07-20 14:40:00,17.39,17.4,17.38,17.4,8800.0,17.39,17.4,17.38,17.4,8800.0
2006-07-20 14:50:00,17.4,17.4,17.38,17.38,18700.0,17.4,17.4,17.38,17.38,18700.0
2006-07-20 15:00:00,17.39,17.39,17.36,17.37,13800.0,17.39,17.39,17.36,17.37,13800.0
2006-07-20 15:10:00,17.37,17.38,17.36,17.37,16300.0,17.37,17.38,17.36,17.37,16300.0
2006-07-20 15:20:00,17.37,17.4,17.33,17.35,23800.0,17.37,17.4,17.33,17.35,23800.0
2006-07-20 15:30:00,17.34,17.36,17.31,17.35,39800.0,17.34,17.36,17.31,17.35,39800.0
2006-07-20 15:40:00,17.35,17.39,17.33,17.35,21600.0,17.35,17.39,17.33,17.35,21600.0
2006-07-20 15:50:00,17.35,17.37,17.29,17.36,132900.0,17.35,17.37,17.29,17.36,132900.0
2006-07-21 09:30:00,17.31,17.31,17.15,17.24,26700.0,17.31,17.31,17.15,17.24,26700.0
2006-07-21 09:40:00,17.22,17.22,17.07,17.09,19700.0,17.22,17.22,17.07,17.09,19700.0
2006-07-21 09:50:00,17.1,17.2,17.1,17.15,15100.0,17.1,17.2,17.1,17.15,15100.0
2006-07-21 10:00:00,17.14,17.18,17.1,17.18,16600.0,17.14,17.18,17.1,17.18,16600.0
2006-07-21 10:10:00,17.18,17.22,17.14,17.2,15800.0,17.18,17.22,17.14,17.2,15800.0
2006-07-21 10:20:00,17.2,17.22,17.16,17.16,7400.0,17.2,17.22,17.16,17.16,7400.0
2006-07-21 10:30:00,17.16,17.21,17.16,17.21,6200.0,17.16,17.21,17.16,17.21,6200.0
2006-07-21 10:40:00,17.2,17.22,17.18,17.21,11000.0,17.2,17.22,17.18,17.21,11000.0
2006-07-21 10:50:00,17.21,17.27,17.21,17.23,14900.0,17.21,17.27,17.21,17.23,14900.0
2006-07-21 11:00:00,17.23,17.25,17.14,17.14,12500.0,17.23,17.25,17.14,17.14,12500.0
2006-07-21 11:10:00,17.15,17.16,17.12,17.16,12000.0,17.15,17.16,17.12,17.16,12000.0
2006-07-21 11:20:00,17.15,17.19,17.13,17.13,10900.0,17.15,17.19,17.13,17.13,10900.0
2006-07-21 11:30:00,17.13,17.18,17.13,17.17,13100.0,17.13,17.18,17.13,17.17,13100.0
2006-07-21 11:40:00,17.17,17.2,17.17,17.2,12500.0,17.17,17.2,17.17,17.2,12500.0
2006-07-21 11:50:00,17.19,17.24,17.19,17.22,11000.0,17.19,17.24,17.19,17.22,11000.0
2006-07-21 12:00:00,17.22,17.22,17.13,17.13,8600.0,17.22,17.22,17.13,17.13,8600.0
2006-07-21 12:10:00,17.13,17.14,17.08,17.14,10700.0,17.13,17.14,17.08,17.14,10700.0
2006-07-21 12:20:00,17.14,17.15,17.13,17.15,5100.0,17.14,17.15,17.13,17.15,5100.0
2006-07-21 12:30:00,17.14,17.16,17.09,17.1,13400.0,17.14,17.16,17.09,17.1,13400.0
2006-07-21 12:40:00,17.11,17.14,17.1,17.11,11400.0,17.11,17.14,17.1,17.11,11400.0
2006-07-21 12:50:00,17.11,17.13,17.1,17.12,9800.0,17.11,17.13,17.1,17.12,9800.0
2006-07-21 13:00:00,17.12,17.13,17.1,17.11,13900.0,17.12,17.13,17.1,17.11,13900.0
2006-07-21 13:10:00,17.12,17.15,17.12,17.12,8900.0,17.12,17.15,17.12,17.12,8900.0
2006-07-21 13:20:00,17.13,17.13,17.12,17.13,4700.0,17.13,17.13,17.12,17.13,4700.0
2006-07-21 13:30:00,17.13,17.14,17.12,17.13,8100.0,17.13,17.14,17.12,17.13,8100.0
2006-07-21 13:40:00,17.14,17.21,17.13,17.21,10400.0,17.14,17.21,17.13,17.21,10400.0
2006-07-21 13:50:00,17.21,17.23,17.18,17.18,9600.0,17.21,17.23,17.18,17.18,9600.0
2006-07-21 14:00:00,17.18,17.2,17.15,17.18,13000.0,17.18,17.2,17.15,17.18,13000.0
2006-07-21 14:10:00,17.19,17.19,17.17,17.18,8600.0,17.19,17.19,17.17,17.18,8600.0
2006-07-21 14:20:00,17.18,17.18,17.14,17.18,11500.0,17.18,17.18,17.14,17.18,11500.0
2006-07-21 14:30:00,17.18,17.2,17.14,17.19,14600.0,17.18,17.2,17.14,17.19,14600.0
2006-07-21 14:40:00,17.19,17.2,17.15,17.15,18600.0,17.19,17.2,17.15,17.15,18600.0
2006-07-21 14:50:00,17.15,17.17,17.12,17.14,12800.0,17.15,17.17,17.12,17.14,12800.0
2006-07-21 15:00:00,17.13,17.19,17.13,17.15,15700.0,17.13,17.19,17.13,17.15,15700.0
2006-07-21 15:10:00,17.15,17.19,17.14,17.19,25100.0,17.15,17.19,17.14,17.19,25100.0
2006-07-21 15:20:00,17.2,17.26,17.2,17.22,46700.0,17.2,17.26,17.2,17.22,46700.0
2006-07-21 15:30:00,17.22,17.25,17.19,17.21,37800.0,17.22,17.25,17.19,17.21,37800.0
2006-07-21 15:40:00,17.2,17.2,17.19,17.2,13400.0,17.2,17.2,17.19,17.2,13400.0
2006-07-21 15:50:00,17.2,17.22,17.16,17.16,48500.0,17.2,17.22,17.16,17.16,48500.0
2006-07-24 09:30:00,17.28,17.28,17.19,17.19,11800.0,17.28,17.28,17.19,17.19,11800.0
2006-07-24 09:40:00,17.19,17.25,17.19,17.24,12300.0,17.19,17.25,17.19,17.24,12300.0
2006-07-24 09:50:00,17.25,17.25,17.24,17.25,4800.0,17.25,17.25,17.24,17.25,4800.0
2006-07-24 10:00:00,17.25,17.26,17.22,17.25,17400.0,17.25,17.26,17.22,17.25,17400.0
2006-07-24 10:10:00,17.24,17.28,17.24,17.27,23100.0,17.24,17.28,17.24,17.27,23100.0
2006-07-24 10:20:00,17.27,17.3,17.27,17.3,11300.0,17.27,17.3,17.27,17.3,11300.0
2006-07-24 10:30:00,17.29,17.33,17.29,17.3,15900.0,17.29,17.33,17.29,17.3,15900.0
2006-07-24 10:40:00,17.3,17.3,17.29,17.3,9000.0,17.3,17.3,17.29,17.3,9000.0
2006-07-24 10:50:00,17.3,17.3,17.25,17.26,27800.0,17.3,17.3,17.25,17.26,27800.0
2006-07-24 11:00:00,17.26,17.27,17.22,17.24,43900.0,17.26,17.27,17.22,17.24,43900.0
2006-07-24 11:10:00,17.24,17.25,17.23,17.24,11000.0,17.24,17.25,17.23,17.24,11000.0
2006-07-24 11:20:00,17.25,17.28,17.24,17.27,18200.0,17.25,17.28,17.24,17.27,18200.0
2006-07-24 11:30:00,17.27,17.28,17.26,17.28,12300.0,17.27,17.28,17.26,17.28,12300.0
2006-07-24 11:40:00,17.28,17.29,17.27,17.29,10300.0,17.28,17.29,17.27,17.29,10300.0
2006-07-24 11:50:00,17.29,17.29,17.22,17.26,22400.0,17.29,17.29,17.22,17.26,22400.0
2006-07-24 12:00:00,17.26,17.27,17.22,17.23,18800.0,17.26,17.27,17.22,17.23,18800.0
2006-07-24 12:10:00,17.23,17.25,17.23,17.25,11500.0,17.23,17.25,17.23,17.25,11500.0
2006-07-24 12:20:00,17.25,17.25,17.24,17.25,7100.0,17.25,17.25,17.24,17.25,7100.0
2006-07-24 12:30:00,17.24,17.25,17.21,17.24,16900.0,17.24,17.25,17.21,17.24,16900.0
2006-07-24 12:40:00,17.23,17.24,17.23,17.24,4600.0,17.23,17.24,17.23,17.24,4600.0
2006-07-24 12:50:00,17.23,17.23,17.21,17.22,3400.0,17.23,17.23,17.21,17.22,3400.0
2006-07-24 13:00:00,17.22,17.22,17.21,17.21,4000.0,17.22,17.22,17.21,17.21,4000.0
2006-07-24 13:10:00,17.22,17.23,17.21,17.23,6000.0,17.22,17.23,17.21,17.23,6000.0
2006-07-24 13:20:00,17.23,17.23,17.22,17.23,4200.0,17.23,17.23,17.22,17.23,4200.0
2006-07-24 13:30:00,17.22,17.23,17.22,17.23,6100.0,17.22,17.23,17.22,17.23,6100.0
2006-07-24 13:40:00,17.22,17.25,17.22,17.23,14800.0,17.22,17.25,17.22,17.23,14800.0
2006-07-24 13:50:00,17.22,17.24,17.21,17.23,7200.0,17.22,17.24,17.21,17.23,7200.0
2006-07-24 14:00:00,17.22,17.23,17.22,17.22,4100.0,17.22,17.23,17.22,17.22,4100.0
2006-07-24 14:10:00,17.21,17.22,17.21,17.22,3500.0,17.21,17.22,17.21,17.22,3500.0
2006-07-24 14:20:00,17.22,17.22,17.2,17.21,7500.0,17.22,17.22,17.2,17.21,7500.0
2006-07-24 14:30:00,17.21,17.23,17.21,17.23,8600.0,17.21,17.23,17.21,17.23,8600.0
2006-07-24 14:40:00,17.23,17.23,17.21,17.22,9100.0,17.23,17.23,17.21,17.22,9100.0
2006-07-24 14:50:00,17.23,17.25,17.21,17.22,24500.0,17.23,17.25,17.21,17.22,24500.0
2006-07-24 15:00:00,17.22,17.23,17.22,17.22,15700.0,17.22,17.23,17.22,17.22,15700.0
2006-07-24 15:10:00,17.23,17.24,17.21,17.23,31100.0,17.23,17.24,17.21,17.23,31100.0
2006-07-24 15:20:00,17.23,17.24,17.21,17.24,34800.0,17.23,17.24,17.21,17.24,34800.0
2006-07-24 15:30:00,17.24,17.24,17.23,17.24,17400.0,17.24,17.24,17.23,17.24,17400.0
2006-07-24 15:40:00,17.24,17.25,17.23,17.25,23100.0,17.24,17.25,17.23,17.25,23100.0
2006-07-24 15:50:00,17.25,17.26,17.23,17.26,46400.0,17.25,17.26,17.23,17.26,46400.0
2006-07-25 09:30:00,17.21,17.25,17.21,17.23,24300.0,17.21,17.25,17.21,17.23,24300.0
2006-07-25 09:40:00,17.25,17.27,17.23,17.27,18400.0,17.25,17.27,17.23,17.27,18400.0
2006-07-25 09:50:00,17.28,17.33,17.27,17.28,38700.0,17.28,17.33,17.27,17.28,38700.0
2006-07-25 10:00:00,17.3,17.32,17.29,17.3,50600.0,17.3,17.32,17.29,17.3,50600.0
2006-07-25 10:10:00,17.3,17.33,17.28,17.32,68800.0,17.3,17.33,17.28,17.32,68800.0
2006-07-25 10:20:00,17.32,17.4,17.31,17.37,57500.0,17.32,17.4,17.31,17.37,57500.0
2006-07-25 10:30:00,17.36,17.38,17.32,17.32,117100.0,17.36,17.38,17.32,17.32,117100.0
2006-07-25 10:40:00,17.31,17.32,17.29,17.32,27800.0,17.31,17.32,17.29,17.32,27800.0
2006-07-25 10:50:00,17.3,17.32,17.3,17.32,10800.0,17.3,17.32,17.3,17.32,10800.0
2006-07-25 11:00:00,17.32,17.33,17.31,17.33,24600.0,17.32,17.33,17.31,17.33,24600.0
2006-07-25 11:10:00,17.33,17.35,17.32,17.35,9600.0,17.33,17.35,17.32,17.35,9600.0
2006-07-25 11:20:00,17.35,17.35,17.34,17.34,10300.0,17.35,17.35,17.34,17.34,10300.0
2006-07-25 11:30:00,17.35,17.37,17.33,17.36,19800.0,17.35,17.37,17.33,17.36,19800.0
2006-07-25 11:40:00,17.36,17.36,17.35,17.36,19300.0,17.36,17.36,17.35,17.36,19300.0
2006-07-25 11:50:00,17.35,17.35,17.34,17.34,11200.0,17.35,17.35,17.34,17.34,11200.0
2006-07-25 12:00:00,17.34,17.37,17.32,17.37,15100.0,17.34,17.37,17.32,17.37,15100.0
2006-07-25 12:10:00,17.37,17.38,17.35,17.35,10700.0,17.37,17.38,17.35,17.35,10700.0
2006-07-25 12:20:00,17.36,17.37,17.35,17.37,11000.0,17.36,17.37,17.35,17.37,11000.0
2006-07-25 12:30:00,17.37,17.38,17.36,17.37,12300.0,17.37,17.38,17.36,17.37,12300.0
2006-07-25 12:40:00,17.37,17.38,17.35,17.37,9900.0,17.37,17.38,17.35,17.37,9900.0
2006-07-25 12:50:00,17.36,17.37,17.35,17.35,11200.0,17.36,17.37,17.35,17.35,11200.0
2006-07-25 13:00:00,17.35,17.36,17.35,17.36,13300.0,17.35,17.36,17.35,17.36,13300.0
2006-07-25 13:10:00,17.36,17.36,17.35,17.35,8700.0,17.36,17.36,17.35,17.35,8700.0
2006-07-25 13:20:00,17.36,17.36,17.34,17.35,16700.0,17.36,17.36,17.34,17.35,16700.0
2006-07-25 13:30:00,17.35,17.36,17.33,17.33,5500.0,17.35,17.36,17.33,17.33,5500.0
2006-07-25 13:40:00,17.34,17.35,17.33,17.33,10300.0,17.34,17.35,17.33,17.33,10300.0
2006-07-25 13:50:00,17.34,17.36,17.34,17.35,6900.0,17.34,17.36,17.34,17.35,6900.0
2006-07-25 14:00:00,17.36,17.36,17.34,17.35,8200.0,17.36,17.36,17.34,17.35,8200.0
2006-07-25 14:10:00,17.36,17.36,17.32,17.34,17600.0,17.36,17.36,17.32,17.34,17600.0
2006-07-25 14:20:00,17.34,17.34,17.31,17.32,16000.0,17.34,17.34,17.31,17.32,16000.0
2006-07-25 14:30:00,17.34,17.37,17.33,17.36,63900.0,17.34,17.37,17.33,17.36,63900.0
2006-07-25 14:40:00,17.36,17.39,17.34,17.38,15500.0,17.36,17.39,17.34,17.38,15500.0
2006-07-25 14:50:00,17.39,17.4,17.36,17.37,23300.0,17.39,17.4,17.36,17.37,23300.0
2006-07-25 15:00:00,17.37,17.41,17.36,17.39,26700.0,17.37,17.41,17.36,17.39,26700.0
2006-07-25 15:10:00,17.39,17.4,17.37,17.38,23800.0,17.39,17.4,17.37,17.38,23800.0
2006-07-25 15:20:00,17.38,17.41,17.38,17.4,47400.0,17.38,17.41,17.38,17.4,47400.0
2006-07-25 15:30:00,17.4,17.41,17.38,17.4,102800.0,17.4,17.41,17.38,17.4,102800.0
2006-07-25 15:40:00,17.4,17.4,17.39,17.39,11500.0,17.4,17.4,17.39,17.39,11500.0
2006-07-25 15:50:00,17.4,17.4,17.38,17.39,25300.0,17.4,17.4,17.38,17.39,25300.0
2006-07-26 09:30:00,17.3,17.39,17.27,17.29,36900.0,17.3,17.39,17.27,17.29,36900.0
2006-07-26 09:40:00,17.3,17.34,17.28,17.32,18900.0,17.3,17.34,17.28,17.32,18900.0
2006-07-26 09:50:00,17.32,17.41,17.32,17.41,11500.0,17.32,17.41,17.32,17.41,11500.0
2006-07-26 10:00:00,17.4,17.44,17.34,17.34,24600.0,17.4,17.44,17.34,17.34,24600.0
2006-07-26 10:10:00,17.34,17.35,17.25,17.28,16100.0,17.34,17.35,17.25,17.28,16100.0
2006-07-26 10:20:00,17.27,17.37,17.27,17.37,11400.0,17.27,17.37,17.27,17.37,11400.0
2006-07-26 10:30:00,17.35,17.39,17.34,17.35,29300.0,17.35,17.39,17.34,17.35,29300.0
2006-07-26 10:40:00,17.36,17.38,17.33,17.36,22200.0,17.36,17.38,17.33,17.36,22200.0
2006-07-26 10:50:00,17.35,17.37,17.33,17.37,20100.0,17.35,17.37,17.33,17.37,20100.0
2006-07-26 11:00:00,17.36,17.39,17.35,17.39,15300.0,17.36,17.39,17.35,17.39,15300.0
2006-07-26 11:10:00,17.39,17.4,17.39,17.39,15100.0,17.39,17.4,17.39,17.39,15100.0
2006-07-26 11:20:00,17.41,17.41,17.37,17.4,32100.0,17.41,17.41,17.37,17.4,32100.0
2006-07-26 11:30:00,17.4,17.42,17.4,17.4,18000.0,17.4,17.42,17.4,17.4,18000.0
2006-07-26 11:40:00,17.41,17.44,17.4,17.43,18000.0,17.41,17.44,17.4,17.43,18000.0
2006-07-26 11:50:00,17.43,17.45,17.43,17.45,14300.0,17.43,17.45,17.43,17.45,14300.0
2006-07-26 12:00:00,17.46,17.49,17.44,17.48,20000.0,17.46,17.49,17.44,17.48,20000.0
2006-07-26 12:10:00,17.48,17.52,17.47,17.51,28100.0,17.48,17.52,17.47,17.51,28100.0
2006-07-26 12:20:00,17.49,17.52,17.49,17.51,17700.0,17.49,17.52,17.49,17.51,17700.0
2006-07-26 12:30:00,17.5,17.53,17.5,17.52,22200.0,17.5,17.53,17.5,17.52,22200.0
2006-07-26 12:40:00,17.52,17.53,17.51,17.52,14500.0,17.52,17.53,17.51,17.52,14500.0
2006-07-26 12:50:00,17.52,17.53,17.51,17.52,31500.0,17.52,17.53,17.51,17.52,31500.0
2006-07-26 13:00:00,17.52,17.52,17.51,17.51,11400.0,17.52,17.52,17.51,17.51,11400.0
2006-07-26 13:10:00,17.52,17.54,17.51,17.54,14600.0,17.52,17.54,17.51,17.54,14600.0
2006-07-26 13:20:00,17.54,17.56,17.54,17.55,11600.0,17.54,17.56,17.54,17.55,11600.0
2006-07-26 13:30:00,17.56,17.6,17.55,17.59,28700.0,17.56,17.6,17.55,17.59,28700.0
2006-07-26 13:40:00,17.59,17.69,17.59,17.68,37600.0,17.59,17.69,17.59,17.68,37600.0
2006-07-26 13:50:00,17.68,17.68,17.58,17.65,72500.0,17.68,17.68,17.58,17.65,72500.0
2006-07-26 14:00:00,17.64,17.67,17.57,17.58,85100.0,17.64,17.67,17.57,17.58,85100.0
2006-07-26 14:10:00,17.58,17.66,17.58,17.63,53100.0,17.58,17.66,17.58,17.63,53100.0
2006-07-26 14:20:00,17.63,17.69,17.61,17.64,36500.0,17.63,17.69,17.61,17.64,36500.0
2006-07-26 14:30:00,17.64,17.72,17.63,17.7,14000.0,17.64,17.72,17.63,17.7,14000.0
2006-07-26 14:40:00,17.7,17.7,17.68,17.7,10200.0,17.7,17.7,17.68,17.7,10200.0
2006-07-26 14:50:00,17.69,17.7,17.69,17.7,11700.0,17.69,17.7,17.69,17.7,11700.0
2006-07-26 15:00:00,17.7,17.71,17.64,17.64,36400.0,17.7,17.71,17.64,17.64,36400.0
2006-07-26 15:10:00,17.64,17.66,17.6,17.62,42900.0,17.64,17.66,17.6,17.62,42900.0
2006-07-26 15:20:00,17.63,17.65,17.61,17.64,29300.0,17.63,17.65,17.61,17.64,29300.0
2006-07-26 15:30:00,17.64,17.68,17.6,17.67,46300.0,17.64,17.68,17.6,17.67,46300.0
2006-07-26 15:40:00,17.66,17.67,17.63,17.64,63400.0,17.66,17.67,17.63,17.64,63400.0
2006-07-26 15:50:00,17.64,17.64,17.53,17.56,87700.0,17.64,17.64,17.53,17.56,87700.0
2006-07-27 09:30:00,17.67,17.73,17.52,17.73,19000.0,17.67,17.73,17.52,17.73,19000.0
2006-07-27 09:40:00,17.72,17.81,17.7,17.8,23600.0,17.72,17.81,17.7,17.8,23600.0
2006-07-27 09:50:00,17.81,17.81,17.73,17.73,11300.0,17.81,17.81,17.73,17.73,11300.0
2006-07-27 10:00:00,17.74,17.75,17.7,17.71,11000.0,17.74,17.75,17.7,17.71,11000.0
2006-07-27 10:10:00,17.71,17.73,17.69,17.73,5100.0,17.71,17.73,17.69,17.73,5100.0
2006-07-27 10:20:00,17.72,17.75,17.7,17.71,6200.0,17.72,17.75,17.7,17.71,6200.0
2006-07-27 10:30:00,17.71,17.73,17.68,17.68,17600.0,17.71,17.73,17.68,17.68,17600.0
2006-07-27 10:40:00,17.68,17.69,17.64,17.68,16400.0,17.68,17.69,17.64,17.68,16400.0
2006-07-27 10:50:00,17.68,17.75,17.67,17.74,11400.0,17.68,17.75,17.67,17.74,11400.0
2006-07-27 11:00:00,17.75,17.8,17.72,17.8,22800.0,17.75,17.8,17.72,17.8,22800.0
2006-07-27 11:10:00,17.79,17.8,17.76,17.76,12400.0,17.79,17.8,17.76,17.76,12400.0
2006-07-27 11:20:00,17.77,17.81,17.77,17.8,19000.0,17.77,17.81,17.77,17.8,19000.0
2006-07-27 11:30:00,17.8,17.81,17.8,17.8,10100.0,17.8,17.81,17.8,17.8,10100.0
2006-07-27 11:40:00,17.81,17.84,17.78,17.83,17000.0,17.81,17.84,17.78,17.83,17000.0
2006-07-27 11:50:00,17.82,17.83,17.82,17.83,3600.0,17.82,17.83,17.82,17.83,3600.0
2006-07-27 12:00:00,17.82,17.86,17.82,17.86,14400.0,17.82,17.86,17.82,17.86,14400.0
2006-07-27 12:10:00,17.87,17.87,17.86,17.86,3800.0,17.87,17.87,17.86,17.86,3800.0
2006-07-27 12:20:00,17.87,17.87,17.82,17.83,6100.0,17.87,17.87,17.82,17.83,6100.0
2006-07-27 12:30:00,17.82,17.91,17.82,17.88,34200.0,17.82,17.91,17.82,17.88,34200.0
2006-07-27 12:40:00,17.88,17.88,17.85,17.87,14900.0,17.88,17.88,17.85,17.87,14900.0
2006-07-27 12:50:00,17.86,17.86,17.85,17.86,12400.0,17.86,17.86,17.85,17.86,12400.0
2006-07-27 13:00:00,17.86,17.86,17.82,17.83,12900.0,17.86,17.86,17.82,17.83,12900.0
2006-07-27 13:10:00,17.82,17.84,17.77,17.79,24600.0,17.82,17.84,17.77,17.79,24600.0
2006-07-27 13:20:00,17.8,17.82,17.78,17.78,19900.0,17.8,17.82,17.78,17.78,19900.0
2006-07-27 13:30:00,17.79,17.81,17.72,17.72,41300.0,17.79,17.81,17.72,17.72,41300.0
2006-07-27 13:40:00,17.72,17.76,17.72,17.74,23200.0,17.72,17.76,17.72,17.74,23200.0
2006-07-27 13:50:00,17.75,17.78,17.71,17.71,28700.0,17.75,17.78,17.71,17.71,28700.0
2006-07-27 14:00:00,17.71,17.72,17.65,17.67,18100.0,17.71,17.72,17.65,17.67,18100.0
2006-07-27 14:10:00,17.66,17.66,17.62,17.65,18200.0,17.66,17.66,17.62,17.65,18200.0
2006-07-27 14:20:00,17.65,17.7,17.65,17.7,31700.0,17.65,17.7,17.65,17.7,31700.0
2006-07-27 14:30:00,17.69,17.7,17.63,17.69,12600.0,17.69,17.7,17.63,17.69,12600.0
2006-07-27 14:40:00,17.68,17.69,17.65,17.67,9500.0,17.68,17.69,17.65,17.67,9500.0
2006-07-27 14:50:00,17.67,17.68,17.64,17.65,11600.0,17.67,17.68,17.64,17.65,11600.0
2006-07-27 15:00:00,17.66,17.68,17.61,17.63,13400.0,17.66,17.68,17.61,17.63,13400.0
2006-07-27 15:10:00,17.63,17.63,17.55,17.56,17800.0,17.63,17.63,17.55,17.56,17800.0
2006-07-27 15:20:00,17.57,17.59,17.56,17.56,15400.0,17.57,17.59,17.56,17.56,15400.0
2006-07-27 15:30:00,17.56,17.59,17.52,17.58,18000.0,17.56,17.59,17.52,17.58,18000.0
2006-07-27 15:40:00,17.58,17.59,17.53,17.53,16100.0,17.58,17.59,17.53,17.53,16100.0
2006-07-27 15:50:00,17.54,17.57,17.53,17.54,51900.0,17.54,17.57,17.53,17.54,51900.0
2006-07-28 09:30:00,17.56,17.78,17.52,17.7,29200.0,17.56,17.78,17.52,17.7,29200.0
2006-07-28 09:40:00,17.68,17.84,17.67,17.75,23700.0,17.68,17.84,17.67,17.75,23700.0
2006-07-28 09:50:00,17.75,17.77,17.67,17.68,12700.0,17.75,17.77,17.67,17.68,12700.0
2006-07-28 10:00:00,17.68,17.75,17.66,17.69,15700.0,17.68,17.75,17.66,17.69,15700.0
2006-07-28 10:10:00,17.67,17.68,17.65,17.65,5900.0,17.67,17.68,17.65,17.65,5900.0
2006-07-28 10:20:00,17.65,17.66,17.61,17.64,7300.0,17.65,17.66,17.61,17.64,7300.0
2006-07-28 10:30:00,17.65,17.75,17.65,17.73,13000.0,17.65,17.75,17.65,17.73,13000.0
2006-07-28 10:40:00,17.74,17.74,17.72,17.74,10700.0,17.74,17.74,17.72,17.74,10700.0
2006-07-28 10:50:00,17.73,17.78,17.73,17.78,14200.0,17.73,17.78,17.73,17.78,14200.0
2006-07-28 11:00:00,17.78,17.87,17.77,17.84,34400.0,17.78,17.87,17.77,17.84,34400.0
2006-07-28 11:10:00,17.84,17.88,17.83,17.84,15100.0,17.84,17.88,17.83,17.84,15100.0
2006-07-28 11:20:00,17.84,17.87,17.8,17.86,12400.0,17.84,17.87,17.8,17.86,12400.0
2006-07-28 11:30:00,17.87,17.89,17.79,17.79,24600.0,17.87,17.89,17.79,17.79,24600.0
2006-07-28 11:40:00,17.79,17.82,17.79,17.8,5900.0,17.79,17.82,17.79,17.8,5900.0
2006-07-28 11:50:00,17.8,17.82,17.8,17.8,14600.0,17.8,17.82,17.8,17.8,14600.0
2006-07-28 12:00:00,17.8,17.81,17.77,17.81,11800.0,17.8,17.81,17.77,17.81,11800.0
2006-07-28 12:10:00,17.8,17.83,17.79,17.82,20600.0,17.8,17.83,17.79,17.82,20600.0
2006-07-28 12:20:00,17.8,17.81,17.78,17.81,29500.0,17.8,17.81,17.78,17.81,29500.0
2006-07-28 12:30:00,17.81,17.82,17.79,17.82,14700.0,17.81,17.82,17.79,17.82,14700.0
2006-07-28 12:40:00,17.81,17.82,17.76,17.78,24400.0,17.81,17.82,17.76,17.78,24400.0
2006-07-28 12:50:00,17.78,17.8,17.77,17.8,10100.0,17.78,17.8,17.77,17.8,10100.0
2006-07-28 13:00:00,17.8,17.8,17.79,17.8,10800.0,17.8,17.8,17.79,17.8,10800.0
2006-07-28 13:10:00,17.8,17.8,17.76,17.78,18100.0,17.8,17.8,17.76,17.78,18100.0
2006-07-28 13:20:00,17.77,17.8,17.77,17.8,4800.0,17.77,17.8,17.77,17.8,4800.0
2006-07-28 13:30:00,17.8,17.8,17.78,17.79,15600.0,17.8,17.8,17.78,17.79,15600.0
2006-07-28 13:40:00,17.8,17.8,17.73,17.73,14900.0,17.8,17.8,17.73,17.73,14900.0
2006-07-28 13:50:00,17.75,17.78,17.74,17.76,9500.0,17.75,17.78,17.74,17.76,9500.0
2006-07-28 14:00:00,17.76,17.77,17.75,17.76,15500.0,17.76,17.77,17.75,17.76,15500.0
2006-07-28 14:10:00,17.76,17.77,17.75,17.76,16300.0,17.76,17.77,17.75,17.76,16300.0
2006-07-28 14:20:00,17.75,17.77,17.75,17.77,8000.0,17.75,17.77,17.75,17.77,8000.0
2006-07-28 14:30:00,17.77,17.78,17.74,17.76,18300.0,17.77,17.78,17.74,17.76,18300.0
2006-07-28 14:40:00,17.76,17.8,17.75,17.79,19200.0,17.76,17.8,17.75,17.79,19200.0
2006-07-28 14:50:00,17.79,17.82,17.79,17.8,28500.0,17.79,17.82,17.79,17.8,28500.0
2006-07-28 15:00:00,17.8,17.82,17.77,17.77,16100.0,17.8,17.82,17.77,17.77,16100.0
2006-07-28 15:10:00,17.78,17.78,17.76,17.77,8100.0,17.78,17.78,17.76,17.77,8100.0
2006-07-28 15:20:00,17.78,17.8,17.77,17.79,22400.0,17.78,17.8,17.77,17.79,22400.0
2006-07-28 15:30:00,17.79,17.81,17.79,17.79,13400.0,17.79,17.81,17.79,17.79,13400.0
2006-07-28 15:40:00,17.8,17.83,17.78,17.78,38000.0,17.8,17.83,17.78,17.78,38000.0
2006-07-28 15:50:00,17.78,17.8,17.78,17.79,36300.0,17.78,17.8,17.78,17.79,36300.0
2006-07-31 09:30:00,17.75,17.83,17.64,17.73,20300.0,17.75,17.83,17.64,17.73,20300.0
2006-07-31 09:40:00,17.74,17.85,17.74,17.85,15100.0,17.74,17.85,17.74,17.85,15100.0
2006-07-31 09:50:00,17.83,17.9,17.83,17.9,12900.0,17.83,17.9,17.83,17.9,12900.0
2006-07-31 10:00:00,17.9,17.94,17.84,17.86,26000.0,17.9,17.94,17.84,17.86,26000.0
2006-07-31 10:10:00,17.86,17.86,17.82,17.82,14000.0,17.86,17.86,17.82,17.82,14000.0
2006-07-31 10:20:00,17.82,17.85,17.82,17.83,28600.0,17.82,17.85,17.82,17.83,28600.0
2006-07-31 10:30:00,17.83,17.84,17.82,17.83,12800.0,17.83,17.84,17.82,17.83,12800.0
2006-07-31 10:40:00,17.82,17.85,17.82,17.82,16200.0,17.82,17.85,17.82,17.82,16200.0
2006-07-31 10:50:00,17.82,17.84,17.81,17.84,10100.0,17.82,17.84,17.81,17.84,10100.0
2006-07-31 11:00:00,17.83,17.84,17.77,17.8,30600.0,17.83,17.84,17.77,17.8,30600.0
2006-07-31 11:10:00,17.79,17.82,17.78,17.82,10100.0,17.79,17.82,17.78,17.82,10100.0
2006-07-31 11:20:00,17.82,17.83,17.75,17.75,16100.0,17.82,17.83,17.75,17.75,16100.0
2006-07-31 11:30:00,17.76,17.79,17.74,17.77,9200.0,17.76,17.79,17.74,17.77,9200.0
2006-07-31 11:40:00,17.77,17.83,17.77,17.81,15900.0,17.77,17.83,17.77,17.81,15900.0
2006-07-31 11:50:00,17.81,17.85,17.8,17.83,9400.0,17.81,17.85,17.8,17.83,9400.0
2006-07-31 12:00:00,17.83,17.83,17.79,17.8,12000.0,17.83,17.83,17.79,17.8,12000.0
2006-07-31 12:10:00,17.81,17.85,17.81,17.84,22600.0,17.81,17.85,17.81,17.84,22600.0
2006-07-31 12:20:00,17.84,17.85,17.81,17.81,16800.0,17.84,17.85,17.81,17.81,16800.0
2006-07-31 12:30:00,17.82,17.82,17.79,17.79,15400.0,17.82,17.82,17.79,17.79,15400.0
2006-07-31 12:40:00,17.79,17.84,17.79,17.84,22400.0,17.79,17.84,17.79,17.84,22400.0
2006-07-31 12:50:00,17.84,17.84,17.81,17.82,14100.0,17.84,17.84,17.81,17.82,14100.0
2006-07-31 13:00:00,17.82,17.83,17.81,17.83,6600.0,17.82,17.83,17.81,17.83,6600.0
2006-07-31 13:10:00,17.82,17.83,17.8,17.83,7800.0,17.82,17.83,17.8,17.83,7800.0
2006-07-31 13:20:00,17.83,17.84,17.83,17.83,8100.0,17.83,17.84,17.83,17.83,8100.0
2006-07-31 13:30:00,17.84,17.86,17.84,17.86,9400.0,17.84,17.86,17.84,17.86,9400.0
2006-07-31 13:40:00,17.86,17.9,17.85,17.89,18300.0,17.86,17.9,17.85,17.89,18300.0
2006-07-31 13:50:00,17.89,17.93,17.89,17.91,40200.0,17.89,17.93,17.89,17.91,40200.0
2006-07-31 14:00:00,17.91,17.92,17.91,17.91,4500.0,17.91,17.92,17.91,17.91,4500.0
2006-07-31 14:10:00,17.92,17.92,17.9,17.9,9400.0,17.92,17.92,17.9,17.9,9400.0
2006-07-31 14:20:00,17.9,17.93,17.88,17.93,15400.0,17.9,17.93,17.88,17.93,15400.0
2006-07-31 14:30:00,17.93,17.93,17.89,17.89,8400.0,17.93,17.93,17.89,17.89,8400.0
2006-07-31 14:40:00,17.89,17.9,17.86,17.88,14300.0,17.89,17.9,17.86,17.88,14300.0
2006-07-31 14:50:00,17.87,17.88,17.85,17.88,13800.0,17.87,17.88,17.85,17.88,13800.0
2006-07-31 15:00:00,17.88,17.9,17.86,17.87,9800.0,17.88,17.9,17.86,17.87,9800.0
2006-07-31 15:10:00,17.88,17.9,17.88,17.9,14400.0,17.88,17.9,17.88,17.9,14400.0
2006-07-31 15:20:00,17.91,17.94,17.89,17.9,20200.0,17.91,17.94,17.89,17.9,20200.0
2006-07-31 15:30:00,17.91,17.93,17.9,17.92,12700.0,17.91,17.93,17.9,17.92,12700.0
2006-07-31 15:40:00,17.92,17.93,17.91,17.92,18300.0,17.92,17.93,17.91,17.92,18300.0
2006-07-31 15:50:00,17.92,17.92,17.91,17.91,25500.0,17.92,17.92,17.91,17.91,25500.0
2006-08-01 09:30:00,17.71,17.71,17.5,17.63,53600.0,17.71,17.71,17.5,17.63,53600.0
2006-08-01 09:40:00,17.59,17.63,17.5,17.61,12500.0,17.59,17.63,17.5,17.61,12500.0
2006-08-01 09:50:00,17.64,17.68,17.64,17.65,4700.0,17.64,17.68,17.64,17.65,4700.0
2006-08-01 10:00:00,17.67,17.67,17.51,17.58,12200.0,17.67,17.67,17.51,17.58,12200.0
2006-08-01 10:10:00,17.58,17.58,17.52,17.54,4800.0,17.58,17.58,17.52,17.54,4800.0
2006-08-01 10:20:00,17.52,17.58,17.52,17.58,8400.0,17.52,17.58,17.52,17.58,8400.0
2006-08-01 10:30:00,17.56,17.59,17.52,17.53,21600.0,17.56,17.59,17.52,17.53,21600.0
2006-08-01 10:40:00,17.54,17.55,17.49,17.49,15200.0,17.54,17.55,17.49,17.49,15200.0
2006-08-01 10:50:00,17.49,17.49,17.45,17.47,7300.0,17.49,17.49,17.45,17.47,7300.0
2006-08-01 11:00:00,17.46,17.51,17.46,17.48,15300.0,17.46,17.51,17.46,17.48,15300.0
2006-08-01 11:10:00,17.48,17.5,17.47,17.49,6400.0,17.48,17.5,17.47,17.49,6400.0
2006-08-01 11:20:00,17.48,17.51,17.47,17.5,8900.0,17.48,17.51,17.47,17.5,8900.0
2006-08-01 11:30:00,17.51,17.53,17.5,17.51,12000.0,17.51,17.53,17.5,17.51,12000.0
2006-08-01 11:40:00,17.52,17.53,17.5,17.51,5600.0,17.52,17.53,17.5,17.51,5600.0
2006-08-01 11:50:00,17.51,17.53,17.51,17.53,4400.0,17.51,17.53,17.51,17.53,4400.0
2006-08-01 12:00:00,17.53,17.54,17.52,17.52,7000.0,17.53,17.54,17.52,17.52,7000.0
2006-08-01 12:10:00,17.53,17.54,17.52,17.52,3600.0,17.53,17.54,17.52,17.52,3600.0
2006-08-01 12:20:00,17.53,17.54,17.52,17.53,5200.0,17.53,17.54,17.52,17.53,5200.0
2006-08-01 12:30:00,17.52,17.54,17.52,17.53,5000.0,17.52,17.54,17.52,17.53,5000.0
2006-08-01 12:40:00,17.53,17.53,17.52,17.52,4000.0,17.53,17.53,17.52,17.52,4000.0
2006-08-01 12:50:00,17.53,17.53,17.52,17.53,5400.0,17.53,17.53,17.52,17.53,5400.0
2006-08-01 13:00:00,17.53,17.54,17.52,17.52,11900.0,17.53,17.54,17.52,17.52,11900.0
2006-08-01 13:10:00,17.52,17.53,17.52,17.53,4100.0,17.52,17.53,17.52,17.53,4100.0
2006-08-01 13:20:00,17.53,17.53,17.5,17.52,12400.0,17.53,17.53,17.5,17.52,12400.0
2006-08-01 13:30:00,17.51,17.52,17.5,17.51,6200.0,17.51,17.52,17.5,17.51,6200.0
2006-08-01 13:40:00,17.52,17.53,17.51,17.53,5400.0,17.52,17.53,17.51,17.53,5400.0
2006-08-01 13:50:00,17.52,17.53,17.51,17.51,5300.0,17.52,17.53,17.51,17.51,5300.0
2006-08-01 14:00:00,17.51,17.53,17.51,17.51,9600.0,17.51,17.53,17.51,17.51,9600.0
2006-08-01 14:10:00,17.51,17.51,17.49,17.5,7200.0,17.51,17.51,17.49,17.5,7200.0
2006-08-01 14:20:00,17.5,17.51,17.49,17.49,4300.0,17.5,17.51,17.49,17.49,4300.0
2006-08-01 14:30:00,17.5,17.5,17.48,17.49,6200.0,17.5,17.5,17.48,17.49,6200.0
2006-08-01 14:40:00,17.49,17.49,17.46,17.46,8800.0,17.49,17.49,17.46,17.46,8800.0
2006-08-01 14:50:00,17.47,17.49,17.47,17.49,8400.0,17.47,17.49,17.47,17.49,8400.0
2006-08-01 15:00:00,17.48,17.49,17.45,17.47,7700.0,17.48,17.49,17.45,17.47,7700.0
2006-08-01 15:10:00,17.47,17.48,17.47,17.47,9700.0,17.47,17.48,17.47,17.47,9700.0
2006-08-01 15:20:00,17.47,17.48,17.47,17.48,7700.0,17.47,17.48,17.47,17.48,7700.0
2006-08-01 15:30:00,17.48,17.5,17.47,17.5,12400.0,17.48,17.5,17.47,17.5,12400.0
2006-08-01 15:40:00,17.49,17.54,17.49,17.54,24000.0,17.49,17.54,17.49,17.54,24000.0
2006-08-01 15:50:00,17.54,17.55,17.52,17.53,23700.0,17.54,17.55,17.52,17.53,23700.0
2006-08-02 09:30:00,17.58,17.67,17.48,17.67,25900.0,17.58,17.67,17.48,17.67,25900.0
2006-08-02 09:40:00,17.67,17.77,17.66,17.74,12700.0,17.67,17.77,17.66,17.74,12700.0
2006-08-02 09:50:00,17.75,17.75,17.67,17.67,7900.0,17.75,17.75,17.67,17.67,7900.0
2006-08-02 10:00:00,17.66,17.68,17.66,17.67,4100.0,17.66,17.68,17.66,17.67,4100.0
2006-08-02 10:10:00,17.67,17.73,17.65,17.65,14000.0,17.67,17.73,17.65,17.65,14000.0
2006-08-02 10:20:00,17.65,17.66,17.64,17.65,5800.0,17.65,17.66,17.64,17.65,5800.0
2006-08-02 10:30:00,17.65,17.68,17.64,17.65,5300.0,17.65,17.68,17.64,17.65,5300.0
2006-08-02 10:40:00,17.65,17.66,17.63,17.66,7500.0,17.65,17.66,17.63,17.66,7500.0
2006-08-02 10:50:00,17.65,17.68,17.64,17.66,8700.0,17.65,17.68,17.64,17.66,8700.0
2006-08-02 11:00:00,17.67,17.74,17.67,17.7,11900.0,17.67,17.74,17.67,17.7,11900.0
2006-08-02 11:10:00,17.7,17.82,17.7,17.82,12500.0,17.7,17.82,17.7,17.82,12500.0
2006-08-02 11:20:00,17.82,17.84,17.81,17.83,9400.0,17.82,17.84,17.81,17.83,9400.0
2006-08-02 11:30:00,17.82,17.86,17.82,17.83,8400.0,17.82,17.86,17.82,17.83,8400.0
2006-08-02 11:40:00,17.82,17.83,17.81,17.83,4700.0,17.82,17.83,17.81,17.83,4700.0
2006-08-02 11:50:00,17.83,17.9,17.82,17.9,12200.0,17.83,17.9,17.82,17.9,12200.0
2006-08-02 12:00:00,17.9,17.94,17.89,17.94,12200.0,17.9,17.94,17.89,17.94,12200.0
2006-08-02 12:10:00,17.93,17.94,17.93,17.93,6400.0,17.93,17.94,17.93,17.93,6400.0
2006-08-02 12:20:00,17.93,17.94,17.93,17.94,4100.0,17.93,17.94,17.93,17.94,4100.0
2006-08-02 12:30:00,17.93,17.94,17.91,17.91,4900.0,17.93,17.94,17.91,17.91,4900.0
2006-08-02 12:40:00,17.92,17.94,17.91,17.94,8200.0,17.92,17.94,17.91,17.94,8200.0
2006-08-02 12:50:00,17.94,17.94,17.93,17.94,5800.0,17.94,17.94,17.93,17.94,5800.0
2006-08-02 13:00:00,17.93,17.95,17.93,17.94,7200.0,17.93,17.95,17.93,17.94,7200.0
2006-08-02 13:10:00,17.94,17.95,17.93,17.94,6800.0,17.94,17.95,17.93,17.94,6800.0
2006-08-02 13:20:00,17.94,17.95,17.94,17.95,6200.0,17.94,17.95,17.94,17.95,6200.0
2006-08-02 13:30:00,17.95,17.96,17.94,17.95,13600.0,17.95,17.96,17.94,17.95,13600.0
2006-08-02 13:40:00,17.95,17.95,17.92,17.92,6500.0,17.95,17.95,17.92,17.92,6500.0
2006-08-02 13:50:00,17.93,17.94,17.93,17.94,3600.0,17.93,17.94,17.93,17.94,3600.0
2006-08-02 14:00:00,17.93,17.95,17.92,17.95,16300.0,17.93,17.95,17.92,17.95,16300.0
2006-08-02 14:10:00,17.95,17.95,17.94,17.94,6600.0,17.95,17.95,17.94,17.94,6600.0
2006-08-02 14:20:00,17.94,17.95,17.93,17.94,20500.0,17.94,17.95,17.93,17.94,20500.0
2006-08-02 14:30:00,17.94,17.94,17.91,17.93,11500.0,17.94,17.94,17.91,17.93,11500.0
2006-08-02 14:40:00,17.93,17.94,17.92,17.94,15200.0,17.93,17.94,17.92,17.94,15200.0
2006-08-02 14:50:00,17.93,17.94,17.92,17.93,8400.0,17.93,17.94,17.92,17.93,8400.0
2006-08-02 15:00:00,17.93,17.93,17.92,17.92,5600.0,17.93,17.93,17.92,17.92,5600.0
2006-08-02 15:10:00,17.92,17.92,17.84,17.85,15700.0,17.92,17.92,17.84,17.85,15700.0
2006-08-02 15:20:00,17.84,17.85,17.84,17.85,12500.0,17.84,17.85,17.84,17.85,12500.0
2006-08-02 15:30:00,17.85,17.87,17.81,17.86,18700.0,17.85,17.87,17.81,17.86,18700.0
2006-08-02 15:40:00,17.86,17.88,17.85,17.87,12100.0,17.86,17.88,17.85,17.87,12100.0
2006-08-02 15:50:00,17.86,17.89,17.85,17.89,28800.0,17.86,17.89,17.85,17.89,28800.0
2006-08-03 09:30:00,17.85,17.86,17.65,17.81,12400.0,17.85,17.86,17.65,17.81,12400.0
2006-08-03 09:40:00,17.79,17.89,17.79,17.87,11600.0,17.79,17.89,17.79,17.87,11600.0
2006-08-03 09:50:00,17.88,17.88,17.75,17.75,9700.0,17.88,17.88,17.75,17.75,9700.0
2006-08-03 10:00:00,17.76,17.85,17.72,17.84,8700.0,17.76,17.85,17.72,17.84,8700.0
2006-08-03 10:10:00,17.85,17.87,17.82,17.86,10700.0,17.85,17.87,17.82,17.86,10700.0
2006-08-03 10:20:00,17.84,17.95,17.83,17.83,21900.0,17.84,17.95,17.83,17.83,21900.0
2006-08-03 10:30:00,17.83,17.83,17.8,17.81,2800.0,17.83,17.83,17.8,17.81,2800.0
2006-08-03 10:40:00,17.81,17.82,17.8,17.81,9400.0,17.81,17.82,17.8,17.81,9400.0
2006-08-03 10:50:00,17.81,17.85,17.79,17.85,12600.0,17.81,17.85,17.79,17.85,12600.0
2006-08-03 11:00:00,17.85,17.9,17.85,17.89,3600.0,17.85,17.9,17.85,17.89,3600.0
2006-08-03 11:10:00,17.88,17.88,17.82,17.82,2900.0,17.88,17.88,17.82,17.82,2900.0
2006-08-03 11:20:00,17.82,17.82,17.8,17.81,4100.0,17.82,17.82,17.8,17.81,4100.0
2006-08-03 11:30:00,17.81,17.83,17.8,17.8,3400.0,17.81,17.83,17.8,17.8,3400.0
2006-08-03 11:40:00,17.8,17.83,17.8,17.82,2600.0,17.8,17.83,17.8,17.82,2600.0
2006-08-03 11:50:00,17.82,17.82,17.79,17.8,1300.0,17.82,17.82,17.79,17.8,1300.0
2006-08-03 12:00:00,17.8,17.84,17.78,17.84,2900.0,17.8,17.84,17.78,17.84,2900.0
2006-08-03 12:10:00,17.83,17.85,17.82,17.84,14800.0,17.83,17.85,17.82,17.84,14800.0
2006-08-03 12:20:00,17.83,17.84,17.83,17.84,2800.0,17.83,17.84,17.83,17.84,2800.0
2006-08-03 12:30:00,17.85,17.88,17.84,17.86,9400.0,17.85,17.88,17.84,17.86,9400.0
2006-08-03 12:40:00,17.88,17.88,17.84,17.85,1000.0,17.88,17.88,17.84,17.85,1000.0
2006-08-03 12:50:00,17.84,17.89,17.84,17.89,5300.0,17.84,17.89,17.84,17.89,5300.0
2006-08-03 13:00:00,17.89,17.98,17.89,17.96,17900.0,17.89,17.98,17.89,17.96,17900.0
2006-08-03 13:10:00,17.95,17.98,17.93,17.98,10100.0,17.95,17.98,17.93,17.98,10100.0
2006-08-03 13:20:00,17.98,18.0,17.98,17.99,4400.0,17.98,18.0,17.98,17.99,4400.0
2006-08-03 13:30:00,17.99,17.99,17.97,17.98,3800.0,17.99,17.99,17.97,17.98,3800.0
2006-08-03 13:40:00,17.97,17.97,17.95,17.96,4500.0,17.97,17.97,17.95,17.96,4500.0
2006-08-03 13:50:00,17.97,18.05,17.97,18.03,12900.0,17.97,18.05,17.97,18.03,12900.0
2006-08-03 14:00:00,18.03,18.07,18.03,18.04,4400.0,18.03,18.07,18.03,18.04,4400.0
2006-08-03 14:10:00,18.05,18.07,17.99,18.01,6600.0,18.05,18.07,17.99,18.01,6600.0
2006-08-03 14:20:00,18.0,18.02,17.99,18.02,7400.0,18.0,18.02,17.99,18.02,7400.0
2006-08-03 14:30:00,18.01,18.05,18.01,18.03,8400.0,18.01,18.05,18.01,18.03,8400.0
2006-08-03 14:40:00,18.03,18.06,18.03,18.04,4400.0,18.03,18.06,18.03,18.04,4400.0
2006-08-03 14:50:00,18.04,18.07,18.04,18.05,6000.0,18.04,18.07,18.04,18.05,6000.0
2006-08-03 15:00:00,18.06,18.08,18.03,18.03,5700.0,18.06,18.08,18.03,18.03,5700.0
2006-08-03 15:10:00,18.03,18.03,18.01,18.01,7400.0,18.03,18.03,18.01,18.01,7400.0
2006-08-03 15:20:00,18.01,18.02,18.0,18.01,4000.0,18.01,18.02,18.0,18.01,4000.0
2006-08-03 15:30:00,18.0,18.01,17.98,17.99,9700.0,18.0,18.01,17.98,17.99,9700.0
2006-08-03 15:40:00,18.0,18.02,17.98,17.99,24000.0,18.0,18.02,17.98,17.99,24000.0
2006-08-03 15:50:00,17.99,17.99,17.96,17.98,19800.0,17.99,17.99,17.96,17.98,19800.0
2006-08-04 09:30:00,18.1,18.15,17.89,18.02,32500.0,18.1,18.15,17.89,18.02,32500.0
2006-08-04 09:40:00,18.04,18.13,18.02,18.11,14800.0,18.04,18.13,18.02,18.11,14800.0
2006-08-04 09:50:00,18.11,18.12,18.06,18.12,10400.0,18.11,18.12,18.06,18.12,10400.0
2006-08-04 10:00:00,18.12,18.16,18.1,18.14,13900.0,18.12,18.16,18.1,18.14,13900.0
2006-08-04 10:10:00,18.12,18.15,18.09,18.15,12600.0,18.12,18.15,18.09,18.15,12600.0
2006-08-04 10:20:00,18.15,18.15,18.09,18.12,16200.0,18.15,18.15,18.09,18.12,16200.0
2006-08-04 10:30:00,18.13,18.16,18.13,18.16,12700.0,18.13,18.16,18.13,18.16,12700.0
2006-08-04 10:40:00,18.15,18.16,18.09,18.11,9100.0,18.15,18.16,18.09,18.11,9100.0
2006-08-04 10:50:00,18.09,18.1,18.04,18.05,7500.0,18.09,18.1,18.04,18.05,7500.0
2006-08-04 11:00:00,18.05,18.05,18.01,18.01,8200.0,18.05,18.05,18.01,18.01,8200.0
2006-08-04 11:10:00,18.01,18.01,17.98,17.99,7500.0,18.01,18.01,17.98,17.99,7500.0
2006-08-04 11:20:00,17.99,18.03,17.97,18.01,24700.0,17.99,18.03,17.97,18.01,24700.0
2006-08-04 11:30:00,18.01,18.01,18.0,18.0,1300.0,18.01,18.01,18.0,18.0,1300.0
2006-08-04 11:40:00,18.0,18.0,17.98,17.99,9200.0,18.0,18.0,17.98,17.99,9200.0
2006-08-04 11:50:00,17.99,17.99,17.93,17.94,7800.0,17.99,17.99,17.93,17.94,7800.0
2006-08-04 12:00:00,17.93,17.94,17.91,17.93,4300.0,17.93,17.94,17.91,17.93,4300.0
2006-08-04 12:10:00,17.92,17.92,17.88,17.89,7900.0,17.92,17.92,17.88,17.89,7900.0
2006-08-04 12:20:00,17.89,17.89,17.82,17.84,10400.0,17.89,17.89,17.82,17.84,10400.0
2006-08-04 12:30:00,17.83,17.84,17.78,17.78,15300.0,17.83,17.84,17.78,17.78,15300.0
2006-08-04 12:40:00,17.77,17.78,17.74,17.77,12400.0,17.77,17.78,17.74,17.77,12400.0
2006-08-04 12:50:00,17.78,17.79,17.77,17.79,4600.0,17.78,17.79,17.77,17.79,4600.0
2006-08-04 13:00:00,17.79,17.87,17.78,17.86,12500.0,17.79,17.87,17.78,17.86,12500.0
2006-08-04 13:10:00,17.86,17.86,17.75,17.75,15300.0,17.86,17.86,17.75,17.75,15300.0
2006-08-04 13:20:00,17.76,17.76,17.72,17.75,6200.0,17.76,17.76,17.72,17.75,6200.0
2006-08-04 13:30:00,17.74,17.74,17.7,17.7,9500.0,17.74,17.74,17.7,17.7,9500.0
2006-08-04 13:40:00,17.7,17.8,17.7,17.79,8200.0,17.7,17.8,17.7,17.79,8200.0
2006-08-04 13:50:00,17.8,17.85,17.8,17.85,31900.0,17.8,17.85,17.8,17.85,31900.0
2006-08-04 14:00:00,17.84,17.87,17.82,17.83,13100.0,17.84,17.87,17.82,17.83,13100.0
2006-08-04 14:10:00,17.84,17.85,17.76,17.78,8900.0,17.84,17.85,17.76,17.78,8900.0
2006-08-04 14:20:00,17.79,17.83,17.71,17.71,7800.0,17.79,17.83,17.71,17.71,7800.0
2006-08-04 14:30:00,17.72,17.76,17.71,17.75,8300.0,17.72,17.76,17.71,17.75,8300.0
2006-08-04 14:40:00,17.75,17.77,17.75,17.75,6700.0,17.75,17.77,17.75,17.75,6700.0
2006-08-04 14:50:00,17.75,17.75,17.7,17.71,13700.0,17.75,17.75,17.7,17.71,13700.0
2006-08-04 15:00:00,17.72,17.72,17.67,17.71,16900.0,17.72,17.72,17.67,17.71,16900.0
2006-08-04 15:10:00,17.71,17.84,17.69,17.8,17200.0,17.71,17.84,17.69,17.8,17200.0
2006-08-04 15:20:00,17.8,17.87,17.78,17.84,15900.0,17.8,17.87,17.78,17.84,15900.0
2006-08-04 15:30:00,17.85,17.86,17.81,17.83,12400.0,17.85,17.86,17.81,17.83,12400.0
2006-08-04 15:40:00,17.82,17.85,17.82,17.84,13600.0,17.82,17.85,17.82,17.84,13600.0
2006-08-04 15:50:00,17.84,17.88,17.83,17.84,34900.0,17.84,17.88,17.83,17.84,34900.0
2006-08-07 09:30:00,17.81,17.94,17.78,17.91,13800.0,17.81,17.94,17.78,17.91,13800.0
2006-08-07 09:40:00,17.9,17.94,17.81,17.82,7600.0,17.9,17.94,17.81,17.82,7600.0
2006-08-07 09:50:00,17.81,17.86,17.76,17.76,7700.0,17.81,17.86,17.76,17.76,7700.0
2006-08-07 10:00:00,17.75,17.84,17.73,17.84,10400.0,17.75,17.84,17.73,17.84,10400.0
2006-08-07 10:10:00,17.84,17.88,17.72,17.75,28300.0,17.84,17.88,17.72,17.75,28300.0
2006-08-07 10:20:00,17.76,17.78,17.75,17.75,10900.0,17.76,17.78,17.75,17.75,10900.0
2006-08-07 10:30:00,17.75,17.77,17.72,17.72,11700.0,17.75,17.77,17.72,17.72,11700.0
2006-08-07 10:40:00,17.71,17.73,17.68,17.68,7600.0,17.71,17.73,17.68,17.68,7600.0
2006-08-07 10:50:00,17.68,17.71,17.68,17.69,5300.0,17.68,17.71,17.68,17.69,5300.0
2006-08-07 11:00:00,17.68,17.69,17.65,17.67,8800.0,17.68,17.69,17.65,17.67,8800.0
2006-08-07 11:10:00,17.67,17.68,17.66,17.67,6600.0,17.67,17.68,17.66,17.67,6600.0
2006-08-07 11:20:00,17.67,17.7,17.67,17.67,4400.0,17.67,17.7,17.67,17.67,4400.0
2006-08-07 11:30:00,17.66,17.68,17.66,17.68,7200.0,17.66,17.68,17.66,17.68,7200.0
2006-08-07 11:40:00,17.69,17.7,17.67,17.68,3300.0,17.69,17.7,17.67,17.68,3300.0
2006-08-07 11:50:00,17.69,17.7,17.68,17.7,6600.0,17.69,17.7,17.68,17.7,6600.0
2006-08-07 12:00:00,17.7,17.7,17.68,17.7,7400.0,17.7,17.7,17.68,17.7,7400.0
2006-08-07 12:10:00,17.69,17.7,17.68,17.69,2500.0,17.69,17.7,17.68,17.69,2500.0
2006-08-07 12:20:00,17.7,17.7,17.69,17.69,4800.0,17.7,17.7,17.69,17.69,4800.0
2006-08-07 12:30:00,17.69,17.7,17.69,17.7,11200.0,17.69,17.7,17.69,17.7,11200.0
2006-08-07 12:40:00,17.7,17.7,17.69,17.69,19300.0,17.7,17.7,17.69,17.69,19300.0
2006-08-07 12:50:00,17.69,17.7,17.65,17.67,9800.0,17.69,17.7,17.65,17.67,9800.0
2006-08-07 13:00:00,17.67,17.67,17.65,17.66,5500.0,17.67,17.67,17.65,17.66,5500.0
2006-08-07 13:10:00,17.67,17.68,17.66,17.68,3600.0,17.67,17.68,17.66,17.68,3600.0
2006-08-07 13:20:00,17.68,17.73,17.68,17.72,6400.0,17.68,17.73,17.68,17.72,6400.0
2006-08-07 13:30:00,17.72,17.76,17.72,17.76,5300.0,17.72,17.76,17.72,17.76,5300.0
2006-08-07 13:40:00,17.75,17.77,17.75,17.76,4500.0,17.75,17.77,17.75,17.76,4500.0
2006-08-07 13:50:00,17.76,17.77,17.75,17.76,4400.0,17.76,17.77,17.75,17.76,4400.0
2006-08-07 14:00:00,17.76,17.77,17.75,17.77,4700.0,17.76,17.77,17.75,17.77,4700.0
2006-08-07 14:10:00,17.77,17.77,17.76,17.77,3600.0,17.77,17.77,17.76,17.77,3600.0
2006-08-07 14:20:00,17.77,17.77,17.73,17.73,6200.0,17.77,17.77,17.73,17.73,6200.0
2006-08-07 14:30:00,17.73,17.74,17.71,17.72,6800.0,17.73,17.74,17.71,17.72,6800.0
2006-08-07 14:40:00,17.72,17.73,17.71,17.72,7900.0,17.72,17.73,17.71,17.72,7900.0
2006-08-07 14:50:00,17.72,17.73,17.72,17.73,3400.0,17.72,17.73,17.72,17.73,3400.0
2006-08-07 15:00:00,17.73,17.73,17.68,17.71,9000.0,17.73,17.73,17.68,17.71,9000.0
2006-08-07 15:10:00,17.7,17.73,17.7,17.73,6100.0,17.7,17.73,17.7,17.73,6100.0
2006-08-07 15:20:00,17.73,17.75,17.73,17.73,9500.0,17.73,17.75,17.73,17.73,9500.0
2006-08-07 15:30:00,17.73,17.75,17.72,17.75,9700.0,17.73,17.75,17.72,17.75,9700.0
2006-08-07 15:40:00,17.75,17.75,17.73,17.73,8100.0,17.75,17.75,17.73,17.73,8100.0
2006-08-07 15:50:00,17.73,17.74,17.71,17.73,14700.0,17.73,17.74,17.71,17.73,14700.0
2006-08-08 09:30:00,17.78,17.91,17.75,17.75,11000.0,17.78,17.91,17.75,17.75,11000.0
2006-08-08 09:40:00,17.75,17.75,17.7,17.71,7500.0,17.75,17.75,17.7,17.71,7500.0
2006-08-08 09:50:00,17.69,17.72,17.66,17.7,8400.0,17.69,17.72,17.66,17.7,8400.0
2006-08-08 10:00:00,17.7,17.75,17.69,17.75,6900.0,17.7,17.75,17.69,17.75,6900.0
2006-08-08 10:10:00,17.74,17.79,17.74,17.77,5500.0,17.74,17.79,17.74,17.77,5500.0
2006-08-08 10:20:00,17.79,17.79,17.75,17.77,2500.0,17.79,17.79,17.75,17.77,2500.0
2006-08-08 10:30:00,17.77,17.77,17.75,17.75,4400.0,17.77,17.77,17.75,17.75,4400.0
2006-08-08 10:40:00,17.75,17.77,17.72,17.72,5100.0,17.75,17.77,17.72,17.72,5100.0
2006-08-08 10:50:00,17.73,17.73,17.72,17.72,4300.0,17.73,17.73,17.72,17.72,4300.0
2006-08-08 11:00:00,17.72,17.72,17.69,17.71,7300.0,17.72,17.72,17.69,17.71,7300.0
2006-08-08 11:10:00,17.71,17.72,17.68,17.68,3800.0,17.71,17.72,17.68,17.68,3800.0
2006-08-08 11:20:00,17.69,17.72,17.69,17.69,10500.0,17.69,17.72,17.69,17.69,10500.0
2006-08-08 11:30:00,17.69,17.69,17.66,17.66,5100.0,17.69,17.69,17.66,17.66,5100.0
2006-08-08 11:40:00,17.66,17.66,17.59,17.6,10900.0,17.66,17.66,17.59,17.6,10900.0
2006-08-08 11:50:00,17.59,17.59,17.54,17.56,10400.0,17.59,17.59,17.54,17.56,10400.0
2006-08-08 12:00:00,17.56,17.59,17.55,17.58,7600.0,17.56,17.59,17.55,17.58,7600.0
2006-08-08 12:10:00,17.58,17.61,17.58,17.61,5400.0,17.58,17.61,17.58,17.61,5400.0
2006-08-08 12:20:00,17.61,17.63,17.6,17.62,3500.0,17.61,17.63,17.6,17.62,3500.0
2006-08-08 12:30:00,17.62,17.63,17.6,17.61,5200.0,17.62,17.63,17.6,17.61,5200.0
2006-08-08 12:40:00,17.62,17.63,17.61,17.63,2300.0,17.62,17.63,17.61,17.63,2300.0
2006-08-08 12:50:00,17.62,17.63,17.62,17.63,6700.0,17.62,17.63,17.62,17.63,6700.0
2006-08-08 13:00:00,17.62,17.64,17.62,17.63,4500.0,17.62,17.64,17.62,17.63,4500.0
2006-08-08 13:10:00,17.63,17.66,17.62,17.65,6300.0,17.63,17.66,17.62,17.65,6300.0
2006-08-08 13:20:00,17.66,17.66,17.65,17.65,4500.0,17.66,17.66,17.65,17.65,4500.0
2006-08-08 13:30:00,17.65,17.66,17.63,17.63,5000.0,17.65,17.66,17.63,17.63,5000.0
2006-08-08 13:40:00,17.63,17.64,17.57,17.57,9600.0,17.63,17.64,17.57,17.57,9600.0
2006-08-08 13:50:00,17.58,17.58,17.55,17.56,11100.0,17.58,17.58,17.55,17.56,11100.0
2006-08-08 14:00:00,17.57,17.6,17.55,17.59,7600.0,17.57,17.6,17.55,17.59,7600.0
2006-08-08 14:10:00,17.6,17.88,17.59,17.74,21400.0,17.6,17.88,17.59,17.74,21400.0
2006-08-08 14:20:00,17.74,17.76,17.54,17.58,23400.0,17.74,17.76,17.54,17.58,23400.0
2006-08-08 14:30:00,17.58,17.64,17.53,17.62,11400.0,17.58,17.64,17.53,17.62,11400.0
2006-08-08 14:40:00,17.6,17.69,17.6,17.65,12800.0,17.6,17.69,17.6,17.65,12800.0
2006-08-08 14:50:00,17.65,17.65,17.59,17.62,8100.0,17.65,17.65,17.59,17.62,8100.0
2006-08-08 15:00:00,17.62,17.65,17.59,17.65,6400.0,17.62,17.65,17.59,17.65,6400.0
2006-08-08 15:10:00,17.64,17.64,17.57,17.59,6000.0,17.64,17.64,17.57,17.59,6000.0
2006-08-08 15:20:00,17.55,17.58,17.54,17.54,7600.0,17.55,17.58,17.54,17.54,7600.0
2006-08-08 15:30:00,17.53,17.54,17.49,17.53,10800.0,17.53,17.54,17.49,17.53,10800.0
2006-08-08 15:40:00,17.52,17.6,17.51,17.56,14300.0,17.52,17.6,17.51,17.56,14300.0
2006-08-08 15:50:00,17.57,17.59,17.54,17.55,27600.0,17.57,17.59,17.54,17.55,27600.0
2006-08-09 09:30:00,17.71,17.84,17.63,17.71,20100.0,17.71,17.84,17.63,17.71,20100.0
2006-08-09 09:40:00,17.69,17.87,17.69,17.83,18200.0,17.69,17.87,17.69,17.83,18200.0
2006-08-09 09:50:00,17.81,17.83,17.74,17.81,6500.0,17.81,17.83,17.74,17.81,6500.0
2006-08-09 10:00:00,17.81,17.84,17.73,17.83,12100.0,17.81,17.84,17.73,17.83,12100.0
2006-08-09 10:10:00,17.81,17.82,17.77,17.79,5800.0,17.81,17.82,17.77,17.79,5800.0
2006-08-09 10:20:00,17.78,17.8,17.75,17.78,7700.0,17.78,17.8,17.75,17.78,7700.0
2006-08-09 10:30:00,17.79,17.81,17.73,17.76,7800.0,17.79,17.81,17.73,17.76,7800.0
2006-08-09 10:40:00,17.77,17.81,17.77,17.8,5600.0,17.77,17.81,17.77,17.8,5600.0
2006-08-09 10:50:00,17.77,17.8,17.77,17.79,7100.0,17.77,17.8,17.77,17.79,7100.0
2006-08-09 11:00:00,17.79,17.84,17.78,17.84,13200.0,17.79,17.84,17.78,17.84,13200.0
2006-08-09 11:10:00,17.84,17.85,17.83,17.83,7900.0,17.84,17.85,17.83,17.83,7900.0
2006-08-09 11:20:00,17.83,17.87,17.83,17.86,5300.0,17.83,17.87,17.83,17.86,5300.0
2006-08-09 11:30:00,17.87,17.89,17.85,17.86,21200.0,17.87,17.89,17.85,17.86,21200.0
2006-08-09 11:40:00,17.85,17.89,17.85,17.88,9300.0,17.85,17.89,17.85,17.88,9300.0
2006-08-09 11:50:00,17.89,17.89,17.87,17.88,7100.0,17.89,17.89,17.87,17.88,7100.0
2006-08-09 12:00:00,17.87,17.89,17.87,17.88,5800.0,17.87,17.89,17.87,17.88,5800.0
2006-08-09 12:10:00,17.88,17.88,17.84,17.87,2600.0,17.88,17.88,17.84,17.87,2600.0
2006-08-09 12:20:00,17.86,17.89,17.86,17.88,6900.0,17.86,17.89,17.86,17.88,6900.0
2006-08-09 12:30:00,17.87,17.89,17.87,17.89,1800.0,17.87,17.89,17.87,17.89,1800.0
2006-08-09 12:40:00,17.88,17.88,17.84,17.84,5700.0,17.88,17.88,17.84,17.84,5700.0
2006-08-09 12:50:00,17.82,17.85,17.79,17.84,6900.0,17.82,17.85,17.79,17.84,6900.0
2006-08-09 13:00:00,17.85,17.85,17.83,17.85,8900.0,17.85,17.85,17.83,17.85,8900.0
2006-08-09 13:10:00,17.82,17.84,17.8,17.81,2400.0,17.82,17.84,17.8,17.81,2400.0
2006-08-09 13:20:00,17.8,17.82,17.8,17.8,3800.0,17.8,17.82,17.8,17.8,3800.0
2006-08-09 13:30:00,17.8,17.81,17.78,17.78,4700.0,17.8,17.81,17.78,17.78,4700.0
2006-08-09 13:40:00,17.78,17.78,17.77,17.77,2000.0,17.78,17.78,17.77,17.77,2000.0
2006-08-09 13:50:00,17.77,17.78,17.77,17.78,5300.0,17.77,17.78,17.77,17.78,5300.0
2006-08-09 14:00:00,17.77,17.78,17.76,17.78,16300.0,17.77,17.78,17.76,17.78,16300.0
2006-08-09 14:10:00,17.78,17.78,17.75,17.76,7700.0,17.78,17.78,17.75,17.76,7700.0
2006-08-09 14:20:00,17.77,17.78,17.77,17.78,1600.0,17.77,17.78,17.77,17.78,1600.0
2006-08-09 14:30:00,17.78,17.81,17.78,17.81,10500.0,17.78,17.81,17.78,17.81,10500.0
2006-08-09 14:40:00,17.79,17.81,17.73,17.73,12100.0,17.79,17.81,17.73,17.73,12100.0
2006-08-09 14:50:00,17.72,17.73,17.67,17.68,6200.0,17.72,17.73,17.67,17.68,6200.0
2006-08-09 15:00:00,17.67,17.67,17.64,17.65,5900.0,17.67,17.67,17.64,17.65,5900.0
2006-08-09 15:10:00,17.65,17.66,17.64,17.65,6400.0,17.65,17.66,17.64,17.65,6400.0
2006-08-09 15:20:00,17.66,17.68,17.65,17.67,11900.0,17.66,17.68,17.65,17.67,11900.0
2006-08-09 15:30:00,17.66,17.67,17.64,17.65,5900.0,17.66,17.67,17.64,17.65,5900.0
2006-08-09 15:40:00,17.65,17.66,17.64,17.64,5700.0,17.65,17.66,17.64,17.64,5700.0
2006-08-09 15:50:00,17.65,17.65,17.6,17.6,19100.0,17.65,17.65,17.6,17.6,19100.0
2006-08-10 09:30:00,17.49,17.68,17.49,17.55,21900.0,17.49,17.68,17.49,17.55,21900.0
2006-08-10 09:40:00,17.6,17.7,17.57,17.68,8700.0,17.6,17.7,17.57,17.68,8700.0
2006-08-10 09:50:00,17.68,17.72,17.68,17.7,16700.0,17.68,17.72,17.68,17.7,16700.0
2006-08-10 10:00:00,17.71,17.72,17.68,17.68,11400.0,17.71,17.72,17.68,17.68,11400.0
2006-08-10 10:10:00,17.69,17.73,17.69,17.72,17200.0,17.69,17.73,17.69,17.72,17200.0
2006-08-10 10:20:00,17.7,17.82,17.69,17.81,14600.0,17.7,17.82,17.69,17.81,14600.0
2006-08-10 10:30:00,17.82,17.84,17.81,17.82,19500.0,17.82,17.84,17.81,17.82,19500.0
2006-08-10 10:40:00,17.82,17.84,17.81,17.82,24600.0,17.82,17.84,17.81,17.82,24600.0
2006-08-10 10:50:00,17.83,17.83,17.81,17.81,24300.0,17.83,17.83,17.81,17.81,24300.0
2006-08-10 11:00:00,17.8,17.89,17.79,17.88,14200.0,17.8,17.89,17.79,17.88,14200.0
2006-08-10 11:10:00,17.88,17.94,17.88,17.92,19400.0,17.88,17.94,17.88,17.92,19400.0
2006-08-10 11:20:00,17.92,17.94,17.92,17.92,19500.0,17.92,17.94,17.92,17.92,19500.0
2006-08-10 11:30:00,17.93,17.93,17.9,17.9,10800.0,17.93,17.93,17.9,17.9,10800.0
2006-08-10 11:40:00,17.9,17.9,17.88,17.88,9900.0,17.9,17.9,17.88,17.88,9900.0
2006-08-10 11:50:00,17.89,17.9,17.88,17.89,3400.0,17.89,17.9,17.88,17.89,3400.0
2006-08-10 12:00:00,17.9,17.95,17.9,17.91,9500.0,17.9,17.95,17.9,17.91,9500.0
2006-08-10 12:10:00,17.91,17.91,17.88,17.88,11200.0,17.91,17.91,17.88,17.88,11200.0
2006-08-10 12:20:00,17.87,17.89,17.86,17.88,7800.0,17.87,17.89,17.86,17.88,7800.0
2006-08-10 12:30:00,17.86,17.89,17.86,17.88,4300.0,17.86,17.89,17.86,17.88,4300.0
2006-08-10 12:40:00,17.87,17.88,17.84,17.85,7700.0,17.87,17.88,17.84,17.85,7700.0
2006-08-10 12:50:00,17.84,17.85,17.82,17.84,5900.0,17.84,17.85,17.82,17.84,5900.0
2006-08-10 13:00:00,17.84,17.84,17.78,17.8,38600.0,17.84,17.84,17.78,17.8,38600.0
2006-08-10 13:10:00,17.8,17.82,17.79,17.8,6900.0,17.8,17.82,17.79,17.8,6900.0
2006-08-10 13:20:00,17.81,17.81,17.8,17.81,2300.0,17.81,17.81,17.8,17.81,2300.0
2006-08-10 13:30:00,17.81,17.85,17.8,17.85,15200.0,17.81,17.85,17.8,17.85,15200.0
2006-08-10 13:40:00,17.86,17.94,17.86,17.93,12000.0,17.86,17.94,17.86,17.93,12000.0
2006-08-10 13:50:00,17.93,17.94,17.92,17.94,4900.0,17.93,17.94,17.92,17.94,4900.0
2006-08-10 14:00:00,17.94,18.0,17.94,17.97,15900.0,17.94,18.0,17.94,17.97,15900.0
2006-08-10 14:10:00,17.98,17.98,17.94,17.96,9300.0,17.98,17.98,17.94,17.96,9300.0
2006-08-10 14:20:00,17.94,17.96,17.94,17.95,4500.0,17.94,17.96,17.94,17.95,4500.0
2006-08-10 14:30:00,17.95,17.95,17.93,17.94,6100.0,17.95,17.95,17.93,17.94,6100.0
2006-08-10 14:40:00,17.94,17.94,17.82,17.82,12700.0,17.94,17.94,17.82,17.82,12700.0
2006-08-10 14:50:00,17.82,17.84,17.81,17.81,6000.0,17.82,17.84,17.81,17.81,6000.0
2006-08-10 15:00:00,17.82,17.83,17.8,17.8,14200.0,17.82,17.83,17.8,17.8,14200.0
2006-08-10 15:10:00,17.8,17.82,17.8,17.82,12200.0,17.8,17.82,17.8,17.82,12200.0
2006-08-10 15:20:00,17.82,17.84,17.75,17.77,16800.0,17.82,17.84,17.75,17.77,16800.0
2006-08-10 15:30:00,17.77,17.83,17.76,17.82,15100.0,17.77,17.83,17.76,17.82,15100.0
2006-08-10 15:40:00,17.82,17.86,17.77,17.8,22700.0,17.82,17.86,17.77,17.8,22700.0
2006-08-10 15:50:00,17.8,17.81,17.76,17.81,59800.0,17.8,17.81,17.76,17.81,59800.0
2006-08-11 09:30:00,17.73,17.77,17.71,17.71,8200.0,17.73,17.77,17.71,17.71,8200.0
2006-08-11 09:40:00,17.72,17.75,17.72,17.74,10600.0,17.72,17.75,17.72,17.74,10600.0
2006-08-11 09:50:00,17.75,17.75,17.73,17.75,5200.0,17.75,17.75,17.73,17.75,5200.0
2006-08-11 10:00:00,17.74,17.82,17.74,17.8,13800.0,17.74,17.82,17.74,17.8,13800.0
2006-08-11 10:10:00,17.81,17.82,17.78,17.81,4400.0,17.81,17.82,17.78,17.81,4400.0
2006-08-11 10:20:00,17.8,17.83,17.8,17.82,4900.0,17.8,17.83,17.8,17.82,4900.0
2006-08-11 10:30:00,17.82,17.84,17.81,17.83,9100.0,17.82,17.84,17.81,17.83,9100.0
2006-08-11 10:40:00,17.82,17.83,17.79,17.81,4200.0,17.82,17.83,17.79,17.81,4200.0
2006-08-11 10:50:00,17.81,17.83,17.81,17.83,5100.0,17.81,17.83,17.81,17.83,5100.0
2006-08-11 11:00:00,17.83,17.83,17.78,17.78,9200.0,17.83,17.83,17.78,17.78,9200.0
2006-08-11 11:10:00,17.77,17.78,17.75,17.76,7800.0,17.77,17.78,17.75,17.76,7800.0
2006-08-11 11:20:00,17.75,17.76,17.73,17.75,4000.0,17.75,17.76,17.73,17.75,4000.0
2006-08-11 11:30:00,17.75,17.77,17.75,17.76,7300.0,17.75,17.77,17.75,17.76,7300.0
2006-08-11 11:40:00,17.76,17.77,17.75,17.75,2800.0,17.76,17.77,17.75,17.75,2800.0
2006-08-11 11:50:00,17.76,17.76,17.69,17.69,7200.0,17.76,17.76,17.69,17.69,7200.0
2006-08-11 12:00:00,17.68,17.7,17.67,17.69,3900.0,17.68,17.7,17.67,17.69,3900.0
2006-08-11 12:10:00,17.69,17.7,17.68,17.68,7100.0,17.69,17.7,17.68,17.68,7100.0
2006-08-11 12:20:00,17.69,17.71,17.69,17.71,3400.0,17.69,17.71,17.69,17.71,3400.0
2006-08-11 12:30:00,17.71,17.73,17.71,17.71,8000.0,17.71,17.73,17.71,17.71,8000.0
2006-08-11 12:40:00,17.7,17.7,17.68,17.68,4000.0,17.7,17.7,17.68,17.68,4000.0
2006-08-11 12:50:00,17.68,17.69,17.66,17.67,5100.0,17.68,17.69,17.66,17.67,5100.0
2006-08-11 13:00:00,17.68,17.69,17.67,17.67,5200.0,17.68,17.69,17.67,17.67,5200.0
2006-08-11 13:10:00,17.68,17.68,17.65,17.67,4700.0,17.68,17.68,17.65,17.67,4700.0
2006-08-11 13:20:00,17.66,17.67,17.64,17.67,4500.0,17.66,17.67,17.64,17.67,4500.0
2006-08-11 13:30:00,17.67,17.67,17.65,17.66,2800.0,17.67,17.67,17.65,17.66,2800.0
2006-08-11 13:40:00,17.66,17.66,17.64,17.64,8900.0,17.66,17.66,17.64,17.64,8900.0
2006-08-11 13:50:00,17.65,17.66,17.65,17.66,3100.0,17.65,17.66,17.65,17.66,3100.0
2006-08-11 14:00:00,17.66,17.66,17.64,17.65,7400.0,17.66,17.66,17.64,17.65,7400.0
2006-08-11 14:10:00,17.65,17.66,17.64,17.65,7100.0,17.65,17.66,17.64,17.65,7100.0
2006-08-11 14:20:00,17.65,17.66,17.64,17.65,4600.0,17.65,17.66,17.64,17.65,4600.0
2006-08-11 14:30:00,17.64,17.67,17.64,17.66,11200.0,17.64,17.67,17.64,17.66,11200.0
2006-08-11 14:40:00,17.66,17.66,17.64,17.66,11300.0,17.66,17.66,17.64,17.66,11300.0
2006-08-11 14:50:00,17.65,17.67,17.65,17.67,7200.0,17.65,17.67,17.65,17.67,7200.0
2006-08-11 15:00:00,17.67,17.68,17.66,17.66,18700.0,17.67,17.68,17.66,17.66,18700.0
2006-08-11 15:10:00,17.67,17.67,17.65,17.66,8100.0,17.67,17.67,17.65,17.66,8100.0
2006-08-11 15:20:00,17.66,17.66,17.64,17.64,13100.0,17.66,17.66,17.64,17.64,13100.0
2006-08-11 15:30:00,17.65,17.67,17.64,17.67,11400.0,17.65,17.67,17.64,17.67,11400.0
2006-08-11 15:40:00,17.67,17.67,17.66,17.66,8500.0,17.67,17.67,17.66,17.66,8500.0
2006-08-11 15:50:00,17.66,17.67,17.64,17.66,15800.0,17.66,17.67,17.64,17.66,15800.0
2006-08-14 09:30:00,17.71,17.76,17.52,17.64,23500.0,17.71,17.76,17.52,17.64,23500.0
2006-08-14 09:40:00,17.64,17.64,17.57,17.58,18500.0,17.64,17.64,17.57,17.58,18500.0
2006-08-14 09:50:00,17.57,17.6,17.53,17.55,45100.0,17.57,17.6,17.53,17.55,45100.0
2006-08-14 10:00:00,17.55,17.58,17.54,17.56,32100.0,17.55,17.58,17.54,17.56,32100.0
2006-08-14 10:10:00,17.56,17.56,17.53,17.53,17600.0,17.56,17.56,17.53,17.53,17600.0
2006-08-14 10:20:00,17.53,17.6,17.53,17.6,17800.0,17.53,17.6,17.53,17.6,17800.0
2006-08-14 10:30:00,17.6,17.72,17.6,17.72,30000.0,17.6,17.72,17.6,17.72,30000.0
2006-08-14 10:40:00,17.72,17.75,17.72,17.74,17500.0,17.72,17.75,17.72,17.74,17500.0
2006-08-14 10:50:00,17.75,17.8,17.75,17.8,19900.0,17.75,17.8,17.75,17.8,19900.0
2006-08-14 11:00:00,17.8,17.95,17.79,17.95,25800.0,17.8,17.95,17.79,17.95,25800.0
2006-08-14 11:10:00,17.95,18.0,17.94,17.96,16500.0,17.95,18.0,17.94,17.96,16500.0
2006-08-14 11:20:00,17.96,17.96,17.94,17.95,15700.0,17.96,17.96,17.94,17.95,15700.0
2006-08-14 11:30:00,17.95,17.97,17.95,17.95,13600.0,17.95,17.97,17.95,17.95,13600.0
2006-08-14 11:40:00,17.95,17.97,17.95,17.97,19000.0,17.95,17.97,17.95,17.97,19000.0
2006-08-14 11:50:00,17.96,17.98,17.96,17.97,24000.0,17.96,17.98,17.96,17.97,24000.0
2006-08-14 12:00:00,17.97,18.05,17.97,18.03,18100.0,17.97,18.05,17.97,18.03,18100.0
2006-08-14 12:10:00,18.04,18.1,18.03,18.09,14500.0,18.04,18.1,18.03,18.09,14500.0
2006-08-14 12:20:00,18.09,18.1,18.08,18.09,13200.0,18.09,18.1,18.08,18.09,13200.0
2006-08-14 12:30:00,18.1,18.12,18.09,18.09,16700.0,18.1,18.12,18.09,18.09,16700.0
2006-08-14 12:40:00,18.09,18.12,18.08,18.1,13100.0,18.09,18.12,18.08,18.1,13100.0
2006-08-14 12:50:00,18.11,18.12,18.1,18.1,6400.0,18.11,18.12,18.1,18.1,6400.0
2006-08-14 13:00:00,18.1,18.11,18.07,18.07,18400.0,18.1,18.11,18.07,18.07,18400.0
2006-08-14 13:10:00,18.07,18.08,18.05,18.06,7200.0,18.07,18.08,18.05,18.06,7200.0
2006-08-14 13:20:00,18.06,18.06,18.01,18.03,14800.0,18.06,18.06,18.01,18.03,14800.0
2006-08-14 13:30:00,18.03,18.04,18.0,18.01,17200.0,18.03,18.04,18.0,18.01,17200.0
2006-08-14 13:40:00,18.01,18.01,17.97,17.99,12600.0,18.01,18.01,17.97,17.99,12600.0
2006-08-14 13:50:00,17.98,17.99,17.94,17.95,14000.0,17.98,17.99,17.94,17.95,14000.0
2006-08-14 14:00:00,17.95,17.98,17.94,17.96,10600.0,17.95,17.98,17.94,17.96,10600.0
2006-08-14 14:10:00,17.96,18.01,17.95,17.99,14000.0,17.96,18.01,17.95,17.99,14000.0
2006-08-14 14:20:00,18.0,18.0,17.93,17.97,10300.0,18.0,18.0,17.93,17.97,10300.0
2006-08-14 14:30:00,17.98,18.0,17.97,17.99,15100.0,17.98,18.0,17.97,17.99,15100.0
2006-08-14 14:40:00,17.99,17.99,17.95,17.95,7600.0,17.99,17.99,17.95,17.95,7600.0
2006-08-14 14:50:00,17.96,17.96,17.86,17.86,9100.0,17.96,17.96,17.86,17.86,9100.0
2006-08-14 15:00:00,17.85,17.86,17.8,17.82,15200.0,17.85,17.86,17.8,17.82,15200.0
2006-08-14 15:10:00,17.82,17.85,17.82,17.84,11300.0,17.82,17.85,17.82,17.84,11300.0
2006-08-14 15:20:00,17.84,17.85,17.83,17.83,15500.0,17.84,17.85,17.83,17.83,15500.0
2006-08-14 15:30:00,17.84,17.84,17.79,17.81,15000.0,17.84,17.84,17.79,17.81,15000.0
2006-08-14 15:40:00,17.82,17.85,17.8,17.84,16600.0,17.82,17.85,17.8,17.84,16600.0
2006-08-14 15:50:00,17.83,17.94,17.82,17.93,117200.0,17.83,17.94,17.82,17.93,117200.0
2006-08-15 09:30:00,18.17,18.19,18.03,18.07,23400.0,18.17,18.19,18.03,18.07,23400.0
2006-08-15 09:40:00,18.04,18.13,17.98,18.1,16200.0,18.04,18.13,17.98,18.1,16200.0
2006-08-15 09:50:00,18.1,18.12,18.02,18.08,6000.0,18.1,18.12,18.02,18.08,6000.0
2006-08-15 10:00:00,18.09,18.1,17.96,18.06,34500.0,18.09,18.1,17.96,18.06,34500.0
2006-08-15 10:10:00,18.08,18.1,18.04,18.04,21800.0,18.08,18.1,18.04,18.04,21800.0
2006-08-15 10:20:00,18.03,18.03,17.99,17.99,9000.0,18.03,18.03,17.99,17.99,9000.0
2006-08-15 10:30:00,17.99,18.04,17.98,18.03,19100.0,17.99,18.04,17.98,18.03,19100.0
2006-08-15 10:40:00,18.03,18.11,18.03,18.1,16300.0,18.03,18.11,18.03,18.1,16300.0
2006-08-15 10:50:00,18.09,18.1,18.09,18.09,9900.0,18.09,18.1,18.09,18.09,9900.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.14,15500.0,18.1,18.15,18.09,18.14,15500.0
2006-08-15 11:10:00,18.14,18.14,18.13,18.14,10500.0,18.14,18.14,18.13,18.14,10500.0
2006-08-15 11:20:00,18.13,18.14,18.12,18.12,9200.0,18.13,18.14,18.12,18.12,9200.0
2006-08-15 11:30:00,18.13,18.13,18.09,18.11,13200.0,18.13,18.13,18.09,18.11,13200.0
2006-08-15 11:40:00,18.11,18.11,18.1,18.1,6800.0,18.11,18.11,18.1,18.1,6800.0
2006-08-15 11:50:00,18.11,18.11,18.1,18.1,7600.0,18.11,18.11,18.1,18.1,7600.0
2006-08-15 12:00:00,18.11,18.23,18.11,18.22,42200.0,18.11,18.23,18.11,18.22,42200.0
2006-08-15 12:10:00,18.23,18.23,18.22,18.22,11300.0,18.23,18.23,18.22,18.22,11300.0
2006-08-15 12:20:00,18.22,18.31,18.22,18.3,26600.0,18.22,18.31,18.22,18.3,26600.0
2006-08-15 12:30:00,18.3,18.32,18.3,18.31,10000.0,18.3,18.32,18.3,18.31,10000.0
2006-08-15 12:40:00,18.3,18.31,18.28,18.29,11400.0,18.3,18.31,18.28,18.29,11400.0
2006-08-15 12:50:00,18.29,18.31,18.25,18.29,27900.0,18.29,18.31,18.25,18.29,27900.0
2006-08-15 13:00:00,18.28,18.28,18.19,18.2,11300.0,18.28,18.28,18.19,18.2,11300.0
2006-08-15 13:10:00,18.2,18.2,18.16,18.18,11200.0,18.2,18.2,18.16,18.18,11200.0
2006-08-15 13:20:00,18.18,18.24,18.18,18.23,7000.0,18.18,18.24,18.18,18.23,7000.0
2006-08-15 13:30:00,18.23,18.25,18.21,18.21,11100.0,18.23,18.25,18.21,18.21,11100.0
2006-08-15 13:40:00,18.21,18.25,18.2,18.24,13800.0,18.21,18.25,18.2,18.24,13800.0
2006-08-15 13:50:00,18.23,18.25,18.23,18.24,7600.0,18.23,18.25,18.23,18.24,7600.0
2006-08-15 14:00:00,18.24,18.27,18.21,18.27,11300.0,18.24,18.27,18.21,18.27,11300.0
2006-08-15 14:10:00,18.27,18.3,18.25,18.27,13000.0,18.27,18.3,18.25,18.27,13000.0
2006-08-15 14:20:00,18.27,18.37,18.27,18.32,37500.0,18.27,18.37,18.27,18.32,37500.0
2006-08-15 14:30:00,18.32,18.34,18.27,18.3,36500.0,18.32,18.34,18.27,18.3,36500.0
2006-08-15 14:40:00,18.3,18.31,18.06,18.2,38300.0,18.3,18.31,18.06,18.2,38300.0
2006-08-15 14:50:00,18.21,18.28,18.2,18.27,47000.0,18.21,18.28,18.2,18.27,47000.0
2006-08-15 15:00:00,18.29,18.29,18.28,18.28,6800.0,18.29,18.29,18.28,18.28,6800.0
2006-08-15 15:10:00,18.28,18.29,18.25,18.26,12500.0,18.28,18.29,18.25,18.26,12500.0
2006-08-15 15:20:00,18.27,18.28,18.26,18.27,18100.0,18.27,18.28,18.26,18.27,18100.0
2006-08-15 15:30:00,18.28,18.28,18.21,18.23,22800.0,18.28,18.28,18.21,18.23,22800.0
2006-08-15 15:40:00,18.24,18.25,18.2,18.25,33200.0,18.24,18.25,18.2,18.25,33200.0
2006-08-15 15:50:00,18.24,18.26,18.2,18.26,50600.0,18.24,18.26,18.2,18.26,50600.0
2006-08-16 09:30:00,18.4,18.43,18.27,18.35,12000.0,18.4,18.43,18.27,18.35,12000.0
2006-08-16 09:40:00,18.34,18.34,18.23,18.24,13000.0,18.34,18.34,18.23,18.24,13000.0
2006-08-16 09:50:00,18.26,18.27,18.17,18.19,8900.0,18.26,18.27,18.17,18.19,8900.0
2006-08-16 10:00:00,18.17,18.22,18.17,18.17,6600.0,18.17,18.22,18.17,18.17,6600.0
2006-08-16 10:10:00,18.2,18.2,17.96,17.99,29200.0,18.2,18.2,17.96,17.99,29200.0
2006-08-16 10:20:00,18.01,18.02,17.96,17.99,16800.0,18.01,18.02,17.96,17.99,16800.0
2006-08-16 10:30:00,17.99,18.01,17.95,17.99,24400.0,17.99,18.01,17.95,17.99,24400.0
2006-08-16 10:40:00,18.0,18.03,17.96,18.0,42800.0,18.0,18.03,17.96,18.0,42800.0
2006-08-16 10:50:00,18.01,18.11,18.01,18.08,16200.0,18.01,18.11,18.01,18.08,16200.0
2006-08-16 11:00:00,18.07,18.15,18.05,18.06,11400.0,18.07,18.15,18.05,18.06,11400.0
2006-08-16 11:10:00,18.07,18.13,18.06,18.1,10800.0,18.07,18.13,18.06,18.1,10800.0
2006-08-16 11:20:00,18.09,18.21,18.06,18.11,13600.0,18.09,18.21,18.06,18.11,13600.0
2006-08-16 11:30:00,18.09,18.11,18.05,18.07,16100.0,18.09,18.11,18.05,18.07,16100.0
2006-08-16 11:40:00,18.07,18.15,18.06,18.15,16000.0,18.07,18.15,18.06,18.15,16000.0
2006-08-16 11:50:00,18.15,18.22,18.15,18.21,22100.0,18.15,18.22,18.15,18.21,22100.0
2006-08-16 12:00:00,18.21,18.28,18.2,18.22,15500.0,18.21,18.28,18.2,18.22,15500.0
2006-08-16 12:10:00,18.22,18.32,18.22,18.3,24300.0,18.22,18.32,18.22,18.3,24300.0
2006-08-16 12:20:00,18.27,18.34,18.26,18.34,13500.0,18.27,18.34,18.26,18.34,13500.0
2006-08-16 12:30:00,18.35,18.35,18.23,18.26,22500.0,18.35,18.35,18.23,18.26,22500.0
2006-08-16 12:40:00,18.26,18.31,18.25,18.3,24400.0,18.26,18.31,18.25,18.3,24400.0
2006-08-16 12:50:00,18.31,18.34,18.3,18.34,11500.0,18.31,18.34,18.3,18.34,11500.0
2006-08-16 13:00:00,18.32,18.35,18.3,18.33,9700.0,18.32,18.35,18.3,18.33,9700.0
2006-08-16 13:10:00,18.33,18.35,18.32,18.34,6400.0,18.33,18.35,18.32,18.34,6400.0
2006-08-16 13:20:00,18.34,18.37,18.33,18.34,21100.0,18.34,18.37,18.33,18.34,21100.0
2006-08-16 13:30:00,18.35,18.35,18.32,18.34,19700.0,18.35,18.35,18.32,18.34,19700.0
2006-08-16 13:40:00,18.33,18.37,18.31,18.37,9500.0,18.33,18.37,18.31,18.37,9500.0
2006-08-16 13:50:00,18.37,18.4,18.29,18.32,27500.0,18.37,18.4,18.29,18.32,27500.0
2006-08-16 14:00:00,18.31,18.35,18.27,18.35,20300.0,18.31,18.35,18.27,18.35,20300.0
2006-08-16 14:10:00,18.34,18.43,18.34,18.4,29500.0,18.34,18.43,18.34,18.4,29500.0
2006-08-16 14:20:00,18.4,18.4,18.37,18.37,45600.0,18.4,18.4,18.37,18.37,45600.0
2006-08-16 14:30:00,18.37,18.43,18.37,18.43,29800.0,18.37,18.43,18.37,18.43,29800.0
2006-08-16 14:40:00,18.42,18.46,18.4,18.44,41800.0,18.42,18.46,18.4,18.44,41800.0
2006-08-16 14:50:00,18.45,18.5,18.44,18.49,40100.0,18.45,18.5,18.44,18.49,40100.0
2006-08-16 15:00:00,18.49,18.59,18.49,18.58,48900.0,18.49,18.59,18.49,18.58,48900.0
2006-08-16 15:10:00,18.58,18.64,18.56,18.56,88400.0,18.58,18.64,18.56,18.56,88400.0
2006-08-16 15:20:00,18.56,18.59,18.5,18.55,58200.0,18.56,18.59,18.5,18.55,58200.0
2006-08-16 15:30:00,18.57,18.58,18.56,18.57,20800.0,18.57,18.58,18.56,18.57,20800.0
2006-08-16 15:40:00,18.58,18.58,18.52,18.54,38000.0,18.58,18.58,18.52,18.54,38000.0
2006-08-16 15:50:00,18.54,18.61,18.5,18.59,119400.0,18.54,18.61,18.5,18.59,119400.0
2006-08-17 09:30:00,17.89,18.36,17.8,18.32,82400.0,17.89,18.36,17.8,18.32,82400.0
2006-08-17 09:40:00,18.3,18.3,18.01,18.06,47800.0,18.3,18.3,18.01,18.06,47800.0
2006-08-17 09:50:00,18.08,18.28,18.08,18.23,36500.0,18.08,18.28,18.08,18.23,36500.0
2006-08-17 10:00:00,18.26,18.35,18.15,18.23,53100.0,18.26,18.35,18.15,18.23,53100.0
2006-08-17 10:10:00,18.23,18.24,18.11,18.14,45800.0,18.23,18.24,18.11,18.14,45800.0
2006-08-17 10:20:00,18.14,18.15,18.11,18.14,32900.0,18.14,18.15,18.11,18.14,32900.0
2006-08-17 10:30:00,18.14,18.14,18.09,18.11,46400.0,18.14,18.14,18.09,18.11,46400.0
2006-08-17 10:40:00,18.12,18.12,17.97,17.97,44200.0,18.12,18.12,17.97,17.97,44200.0
2006-08-17 10:50:00,17.97,17.97,17.7,17.81,63600.0,17.97,17.97,17.7,17.81,63600.0
2006-08-17 11:00:00,17.8,17.87,17.73,17.74,40900.0,17.8,17.87,17.73,17.74,40900.0
2006-08-17 11:10:00,17.73,17.84,17.63,17.8,67200.0,17.73,17.84,17.63,17.8,67200.0
2006-08-17 11:20:00,17.81,17.82,17.64,17.65,31900.0,17.81,17.82,17.64,17.65,31900.0
2006-08-17 11:30:00,17.65,17.65,17.54,17.57,48400.0,17.65,17.65,17.54,17.57,48400.0
2006-08-17 11:40:00,17.57,17.66,17.57,17.66,160500.0,17.57,17.66,17.57,17.66,160500.0
2006-08-17 11:50:00,17.67,17.67,17.58,17.62,182400.0,17.67,17.67,17.58,17.62,182400.0
2006-08-17 12:00:00,17.63,17.68,17.61,17.67,29800.0,17.63,17.68,17.61,17.67,29800.0
2006-08-17 12:10:00,17.67,17.69,17.66,17.68,30300.0,17.67,17.69,17.66,17.68,30300.0
2006-08-17 12:20:00,17.69,17.85,17.68,17.85,46900.0,17.69,17.85,17.68,17.85,46900.0
2006-08-17 12:30:00,17.85,17.88,17.83,17.83,36300.0,17.85,17.88,17.83,17.83,36300.0
2006-08-17 12:40:00,17.84,17.86,17.81,17.85,22600.0,17.84,17.86,17.81,17.85,22600.0
2006-08-17 12:50:00,17.84,17.96,17.84,17.96,42900.0,17.84,17.96,17.84,17.96,42900.0
2006-08-17 13:00:00,17.96,17.97,17.9,17.94,31900.0,17.96,17.97,17.9,17.94,31900.0
2006-08-17 13:10:00,17.94,17.95,17.85,17.91,58700.0,17.94,17.95,17.85,17.91,58700.0
2006-08-17 13:20:00,17.92,17.98,17.92,17.94,14000.0,17.92,17.98,17.92,17.94,14000.0
2006-08-17 13:30:00,17.94,17.94,17.8,17.84,52000.0,17.94,17.94,17.8,17.84,52000.0
2006-08-17 13:40:00,17.83,17.88,17.8,17.87,14900.0,17.83,17.88,17.8,17.87,14900.0
2006-08-17 13:50:00,17.86,17.93,17.86,17.87,19800.0,17.86,17.93,17.86,17.87,19800.0
2006-08-17 14:00:00,17.88,17.88,17.85,17.88,14700.0,17.88,17.88,17.85,17.88,14700.0
2006-08-17 14:10:00,17.87,17.98,17.85,17.86,22700.0,17.87,17.98,17.85,17.86,22700.0
2006-08-17 14:20:00,17.85,17.94,17.8,17.8,47400.0,17.85,17.94,17.8,17.8,47400.0
2006-08-17 14:30:00,17.81,17.82,17.73,17.81,53600.0,17.81,17.82,17.73,17.81,53600.0
2006-08-17 14:40:00,17.81,17.89,17.81,17.84,38300.0,17.81,17.89,17.81,17.84,38300.0
2006-08-17 14:50:00,17.85,17.85,17.74,17.75,47400.0,17.85,17.85,17.74,17.75,47400.0
2006-08-17 15:00:00,17.75,17.81,17.74,17.79,110700.0,17.75,17.81,17.74,17.79,110700.0
2006-08-17 15:10:00,17.78,17.79,17.72,17.73,41700.0,17.78,17.79,17.72,17.73,41700.0
2006-08-17 15:20:00,17.73,17.74,17.64,17.66,71500.0,17.73,17.74,17.64,17.66,71500.0
2006-08-17 15:30:00,17.65,17.68,17.65,17.67,52700.0,17.65,17.68,17.65,17.67,52700.0
2006-08-17 15:40:00,17.68,17.69,17.6,17.62,39900.0,17.68,17.69,17.6,17.62,39900.0
2006-08-17 15:50:00,17.62,18.27,17.55,18.15,1184700.0,17.62,18.27,17.55,18.15,1184700.0
2006-08-18 09:30:00,18.14,18.14,17.72,17.79,72100.0,18.14,18.14,17.72,17.79,72100.0
2006-08-18 09:40:00,17.78,17.78,17.71,17.73,15600.0,17.78,17.78,17.71,17.73,15600.0
2006-08-18 09:50:00,17.72,17.8,17.7,17.7,44800.0,17.72,17.8,17.7,17.7,44800.0
2006-08-18 10:00:00,17.69,17.8,17.69,17.76,17100.0,17.69,17.8,17.69,17.76,17100.0
2006-08-18 10:10:00,17.78,17.88,17.78,17.88,37000.0,17.78,17.88,17.78,17.88,37000.0
2006-08-18 10:20:00,17.87,17.92,17.79,17.79,16600.0,17.87,17.92,17.79,17.79,16600.0
2006-08-18 10:30:00,17.79,17.91,17.78,17.8,28000.0,17.79,17.91,17.78,17.8,28000.0
2006-08-18 10:40:00,17.8,17.84,17.8,17.8,12400.0,17.8,17.84,17.8,17.8,12400.0
2006-08-18 10:50:00,17.8,17.81,17.78,17.79,21800.0,17.8,17.81,17.78,17.79,21800.0
2006-08-18 11:00:00,17.78,17.84,17.78,17.84,36800.0,17.78,17.84,17.78,17.84,36800.0
2006-08-18 11:10:00,17.85,17.89,17.84,17.88,35600.0,17.85,17.89,17.84,17.88,35600.0
2006-08-18 11:20:00,17.87,17.89,17.81,17.87,29900.0,17.87,17.89,17.81,17.87,29900.0
2006-08-18 11:30:00,17.87,17.87,17.81,17.87,8300.0,17.87,17.87,17.81,17.87,8300.0
2006-08-18 11:40:00,17.87,17.87,17.82,17.85,14700.0,17.87,17.87,17.82,17.85,14700.0
2006-08-18 11:50:00,17.85,17.86,17.82,17.85,15800.0,17.85,17.86,17.82,17.85,15800.0
2006-08-18 12:00:00,17.85,17.9,17.85,17.87,15600.0,17.85,17.9,17.85,17.87,15600.0
2006-08-18 12:10:00,17.87,17.9,17.87,17.9,8500.0,17.87,17.9,17.87,17.9,8500.0
2006-08-18 12:20:00,17.89,17.99,17.89,17.99,13200.0,17.89,17.99,17.89,17.99,13200.0
2006-08-18 12:30:00,17.99,17.99,17.96,17.96,18200.0,17.99,17.99,17.96,17.96,18200.0
2006-08-18 12:40:00,17.96,18.0,17.96,17.99,6000.0,17.96,18.0,17.96,17.99,6000.0
2006-08-18 12:50:00,17.99,18.0,17.97,17.98,24600.0,17.99,18.0,17.97,17.98,24600.0
2006-08-18 13:00:00,17.98,17.99,17.97,17.98,2700.0,17.98,17.99,17.97,17.98,2700.0
2006-08-18 13:10:00,17.98,17.99,17.97,17.98,10100.0,17.98,17.99,17.97,17.98,10100.0
2006-08-18 13:20:00,17.98,18.0,17.97,17.98,4700.0,17.98,18.0,17.97,17.98,4700.0
2006-08-18 13:30:00,17.98,18.0,17.98,17.98,9500.0,17.98,18.0,17.98,17.98,9500.0
2006-08-18 13:40:00,17.98,17.99,17.97,17.97,10900.0,17.98,17.99,17.97,17.97,10900.0
2006-08-18 13:50:00,17.97,17.98,17.95,17.96,15700.0,17.97,17.98,17.95,17.96,15700.0
2006-08-18 14:00:00,17.96,17.96,17.93,17.95,8300.0,17.96,17.96,17.93,17.95,8300.0
2006-08-18 14:10:00,17.94,17.98,17.94,17.98,7900.0,17.94,17.98,17.94,17.98,7900.0
2006-08-18 14:20:00,17.97,17.98,17.96,17.98,13600.0,17.97,17.98,17.96,17.98,13600.0
2006-08-18 14:30:00,17.98,18.01,17.98,17.98,27300.0,17.98,18.01,17.98,17.98,27300.0
2006-08-18 14:40:00,17.97,18.01,17.97,18.01,13400.0,17.97,18.01,17.97,18.01,13400.0
2006-08-18 14:50:00,18.01,18.01,17.98,17.98,21800.0,18.01,18.01,17.98,17.98,21800.0
2006-08-18 15:00:00,17.98,18.0,17.95,17.96,14300.0,17.98,18.0,17.95,17.96,14300.0
2006-08-18 15:10:00,17.97,18.01,17.96,18.0,16700.0,17.97,18.01,17.96,18.0,16700.0
2006-08-18 15:20:00,18.01,18.01,17.99,18.01,41300.0,18.01,18.01,17.99,18.01,41300.0
2006-08-18 15:30:00,18.01,18.04,17.99,18.0,45200.0,18.01,18.04,17.99,18.0,45200.0
2006-08-18 15:40:00,18.01,18.16,18.0,18.04,163700.0,18.01,18.16,18.0,18.04,163700.0
2006-08-18 15:50:00,18.04,18.04,17.95,18.01,71500.0,18.04,18.04,17.95,18.01,71500.0
2006-08-21 09:30:00,17.89,18.0,17.89,17.97,29700.0,17.89,18.0,17.89,17.97,29700.0
2006-08-21 09:40:00,17.97,18.03,17.96,18.0,20700.0,17.97,18.03,17.96,18.0,20700.0
2006-08-21 09:50:00,18.0,18.01,17.99,18.0,11900.0,18.0,18.01,17.99,18.0,11900.0
2006-08-21 10:00:00,18.01,18.01,17.98,17.98,14000.0,18.01,18.01,17.98,17.98,14000.0
2006-08-21 10:10:00,17.99,18.03,17.98,18.0,15900.0,17.99,18.03,17.98,18.0,15900.0
2006-08-21 10:20:00,18.0,18.01,17.99,18.0,20800.0,18.0,18.01,17.99,18.0,20800.0
2006-08-21 10:30:00,18.0,18.03,18.0,18.0,35600.0,18.0,18.03,18.0,18.0,35600.0
2006-08-21 10:40:00,18.01,18.01,18.0,18.0,14000.0,18.01,18.01,18.0,18.0,14000.0
2006-08-21 10:50:00,18.0,18.02,18.0,18.01,19300.0,18.0,18.02,18.0,18.01,19300.0
2006-08-21 11:00:00,18.01,18.02,18.01,18.01,24000.0,18.01,18.02,18.01,18.01,24000.0
2006-08-21 11:10:00,18.02,18.03,18.01,18.01,30200.0,18.02,18.03,18.01,18.01,30200.0
2006-08-21 11:20:00,18.01,18.02,18.0,18.01,21800.0,18.01,18.02,18.0,18.01,21800.0
2006-08-21 11:30:00,18.01,18.02,18.01,18.01,21200.0,18.01,18.02,18.01,18.01,21200.0
2006-08-21 11:40:00,18.01,18.02,17.98,17.99,19600.0,18.01,18.02,17.98,17.99,19600.0
2006-08-21 11:50:00,17.99,18.01,17.96,18.0,14700.0,17.99,18.01,17.96,18.0,14700.0
2006-08-21 12:00:00,18.0,18.01,17.98,17.99,16400.0,18.0,18.01,17.98,17.99,16400.0
2006-08-21 12:10:00,17.98,18.0,17.98,18.0,6100.0,17.98,18.0,17.98,18.0,6100.0
2006-08-21 12:20:00,18.0,18.0,17.99,18.0,6500.0,18.0,18.0,17.99,18.0,6500.0
2006-08-21 12:30:00,18.0,18.0,17.99,18.0,3700.0,18.0,18.0,17.99,18.0,3700.0
2006-08-21 12:40:00,18.0,18.03,18.0,18.01,18300.0,18.0,18.03,18.0,18.01,18300.0
2006-08-21 12:50:00,18.01,18.04,18.01,18.03,22800.0,18.01,18.04,18.01,18.03,22800.0
2006-08-21 13:00:00,18.04,18.04,18.03,18.04,7000.0,18.04,18.04,18.03,18.04,7000.0
2006-08-21 13:10:00,18.04,18.04,18.01,18.01,29000.0,18.04,18.04,18.01,18.01,29000.0
2006-08-21 13:20:00,18.02,18.02,18.01,18.01,16600.0,18.02,18.02,18.01,18.01,16600.0
2006-08-21 13:30:00,18.02,18.02,18.01,18.02,13500.0,18.02,18.02,18.01,18.02,13500.0
2006-08-21 13:40:00,18.01,18.02,18.01,18.01,7000.0,18.01,18.02,18.01,18.01,7000.0
2006-08-21 13:50:00,18.02,18.04,18.02,18.03,7400.0,18.02,18.04,18.02,18.03,7400.0
2006-08-21 14:00:00,18.03,18.04,18.02,18.03,25400.0,18.03,18.04,18.02,18.03,25400.0
2006-08-21 14:10:00,18.03,18.04,18.02,18.04,58900.0,18.03,18.04,18.02,18.04,58900.0
2006-08-21 14:20:00,18.03,18.04,18.03,18.03,12500.0,18.03,18.04,18.03,18.03,12500.0
2006-08-21 14:30:00,18.04,18.1,18.03,18.06,18800.0,18.04,18.1,18.03,18.06,18800.0
2006-08-21 14:40:00,18.05,18.06,18.02,18.03,13000.0,18.05,18.06,18.02,18.03,13000.0
2006-08-21 14:50:00,18.03,18.05,18.02,18.05,11700.0,18.03,18.05,18.02,18.05,11700.0
2006-08-21 15:00:00,18.06,18.06,18.02,18.02,23700.0,18.06,18.06,18.02,18.02,23700.0
2006-08-21 15:10:00,18.03,18.06,18.03,18.05,6500.0,18.03,18.06,18.03,18.05,6500.0
2006-08-21 15:20:00,18.05,18.08,18.05,18.05,21600.0,18.05,18.08,18.05,18.05,21600.0
2006-08-21 15:30:00,18.06,18.07,18.03,18.07,14400.0,18.06,18.07,18.03,18.07,14400.0
2006-08-21 15:40:00,18.08,18.08,18.04,18.05,19000.0,18.08,18.08,18.04,18.05,19000.0
2006-08-21 15:50:00,18.05,18.07,18.04,18.05,45500.0,18.05,18.07,18.04,18.05,45500.0
2006-08-22 09:30:00,17.93,18.0,17.87,17.98,22900.0,17.93,18.0,17.87,17.98,22900.0
2006-08-22 09:40:00,17.99,18.0,17.96,17.99,17300.0,17.99,18.0,17.96,17.99,17300.0
2006-08-22 09:50:00,17.99,18.0,17.98,17.99,12600.0,17.99,18.0,17.98,17.99,12600.0
2006-08-22 10:00:00,18.0,18.0,17.94,17.95,11500.0,18.0,18.0,17.94,17.95,11500.0
2006-08-22 10:10:00,17.95,17.95,17.92,17.93,11000.0,17.95,17.95,17.92,17.93,11000.0
2006-08-22 10:20:00,17.95,17.99,17.94,17.98,14800.0,17.95,17.99,17.94,17.98,14800.0
2006-08-22 10:30:00,17.99,17.99,17.98,17.99,7200.0,17.99,17.99,17.98,17.99,7200.0
2006-08-22 10:40:00,17.99,17.99,17.98,17.99,15100.0,17.99,17.99,17.98,17.99,15100.0
2006-08-22 10:50:00,17.98,18.0,17.98,17.99,13000.0,17.98,18.0,17.98,17.99,13000.0
2006-08-22 11:00:00,18.0,18.0,17.98,17.98,7800.0,18.0,18.0,17.98,17.98,7800.0
2006-08-22 11:10:00,17.99,18.0,17.98,17.99,13400.0,17.99,18.0,17.98,17.99,13400.0
2006-08-22 11:20:00,17.99,18.0,17.99,18.0,21800.0,17.99,18.0,17.99,18.0,21800.0
2006-08-22 11:30:00,18.0,18.0,17.99,18.0,10600.0,18.0,18.0,17.99,18.0,10600.0
2006-08-22 11:40:00,17.99,18.0,17.99,17.99,7600.0,17.99,18.0,17.99,17.99,7600.0
2006-08-22 11:50:00,18.0,18.02,18.0,18.01,18700.0,18.0,18.02,18.0,18.01,18700.0
2006-08-22 12:00:00,18.01,18.02,17.99,17.99,11000.0,18.01,18.02,17.99,17.99,11000.0
2006-08-22 12:10:00,17.99,18.01,17.99,18.01,8000.0,17.99,18.01,17.99,18.01,8000.0
2006-08-22 12:20:00,18.01,18.01,17.99,17.99,5000.0,18.01,18.01,17.99,17.99,5000.0
2006-08-22 12:30:00,17.99,18.01,17.99,18.0,16400.0,17.99,18.01,17.99,18.0,16400.0
2006-08-22 12:40:00,18.0,18.06,18.0,18.05,33100.0,18.0,18.06,18.0,18.05,33100.0
2006-08-22 12:50:00,18.04,18.06,18.02,18.05,20800.0,18.04,18.06,18.02,18.05,20800.0
2006-08-22 13:00:00,18.05,18.05,17.96,17.97,19200.0,18.05,18.05,17.96,17.97,19200.0
2006-08-22 13:10:00,17.97,17.97,17.92,17.93,18400.0,17.97,17.97,17.92,17.93,18400.0
2006-08-22 13:20:00,17.92,17.93,17.9,17.91,11300.0,17.92,17.93,17.9,17.91,11300.0
2006-08-22 13:30:00,17.91,17.93,17.91,17.91,7900.0,17.91,17.93,17.91,17.91,7900.0
2006-08-22 13:40:00,17.91,17.91,17.89,17.9,14200.0,17.91,17.91,17.89,17.9,14200.0
2006-08-22 13:50:00,17.91,17.93,17.9,17.93,10200.0,17.91,17.93,17.9,17.93,10200.0
2006-08-22 14:00:00,17.93,17.93,17.91,17.92,10300.0,17.93,17.93,17.91,17.92,10300.0
2006-08-22 14:10:00,17.92,17.93,17.91,17.92,15200.0,17.92,17.93,17.91,17.92,15200.0
2006-08-22 14:20:00,17.92,17.93,17.92,17.93,14900.0,17.92,17.93,17.92,17.93,14900.0
2006-08-22 14:30:00,17.93,17.97,17.92,17.96,31100.0,17.93,17.97,17.92,17.96,31100.0
2006-08-22 14:40:00,17.97,18.0,17.97,17.99,15800.0,17.97,18.0,17.97,17.99,15800.0
2006-08-22 14:50:00,17.99,18.0,17.98,18.0,17500.0,17.99,18.0,17.98,18.0,17500.0
2006-08-22 15:00:00,18.0,18.02,17.99,18.0,21300.0,18.0,18.02,17.99,18.0,21300.0
2006-08-22 15:10:00,18.0,18.01,17.98,18.0,36700.0,18.0,18.01,17.98,18.0,36700.0
2006-08-22 15:20:00,18.0,18.01,17.98,17.99,31300.0,18.0,18.01,17.98,17.99,31300.0
2006-08-22 15:30:00,17.98,18.02,17.98,18.01,29600.0,17.98,18.02,17.98,18.01,29600.0
2006-08-22 15:40:00,18.01,18.06,18.01,18.04,42600.0,18.01,18.06,18.01,18.04,42600.0
2006-08-22 15:50:00,18.05,18.06,17.98,18.0,73000.0,18.05,18.06,17.98,18.0,73000.0
2006-08-23 09:30:00,18.1,18.1,17.96,18.01,33400.0,18.1,18.1,17.96,18.01,33400.0
2006-08-23 09:40:00,18.01,18.02,17.98,17.98,32600.0,18.01,18.02,17.98,17.98,32600.0
2006-08-23 09:50:00,17.97,18.0,17.96,17.99,10000.0,17.97,18.0,17.96,17.99,10000.0
2006-08-23 10:00:00,17.99,18.0,17.9,17.93,17300.0,17.99,18.0,17.9,17.93,17300.0
2006-08-23 10:10:00,17.94,18.0,17.93,18.0,17500.0,17.94,18.0,17.93,18.0,17500.0
2006-08-23 10:20:00,18.0,18.05,17.99,18.03,75400.0,18.0,18.05,17.99,18.03,75400.0
2006-08-23 10:30:00,18.03,18.07,18.02,18.06,20900.0,18.03,18.07,18.02,18.06,20900.0
2006-08-23 10:40:00,18.07,18.07,18.04,18.05,24800.0,18.07,18.07,18.04,18.05,24800.0
2006-08-23 10:50:00,18.05,18.08,18.04,18.06,21400.0,18.05,18.08,18.04,18.06,21400.0
2006-08-23 11:00:00,18.05,18.06,18.0,18.01,25900.0,18.05,18.06,18.0,18.01,25900.0
2006-08-23 11:10:00,18.01,18.02,18.0,18.01,71000.0,18.01,18.02,18.0,18.01,71000.0
2006-08-23 11:20:00,18.01,18.05,18.0,18.05,24100.0,18.01,18.05,18.0,18.05,24100.0
2006-08-23 11:30:00,18.05,18.07,18.04,18.06,15400.0,18.05,18.07,18.04,18.06,15400.0
2006-08-23 11:40:00,18.07,18.07,18.05,18.05,13900.0,18.07,18.07,18.05,18.05,13900.0
2006-08-23 11:50:00,18.06,18.14,18.05,18.13,27700.0,18.06,18.14,18.05,18.13,27700.0
2006-08-23 12:00:00,18.12,18.14,18.12,18.12,10300.0,18.12,18.14,18.12,18.12,10300.0
2006-08-23 12:10:00,18.12,18.14,18.12,18.13,14500.0,18.12,18.14,18.12,18.13,14500.0
2006-08-23 12:20:00,18.15,18.16,18.13,18.15,19500.0,18.15,18.16,18.13,18.15,19500.0
2006-08-23 12:30:00,18.15,18.2,18.14,18.18,24800.0,18.15,18.2,18.14,18.18,24800.0
2006-08-23 12:40:00,18.18,18.23,18.18,18.2,11800.0,18.18,18.23,18.18,18.2,11800.0
2006-08-23 12:50:00,18.2,18.25,18.2,18.23,12000.0,18.2,18.25,18.2,18.23,12000.0
2006-08-23 13:00:00,18.24,18.25,18.23,18.24,18300.0,18.24,18.25,18.23,18.24,18300.0
2006-08-23 13:10:00,18.24,18.25,18.22,18.22,19700.0,18.24,18.25,18.22,18.22,19700.0
2006-08-23 13:20:00,18.22,18.26,18.21,18.25,47400.0,18.22,18.26,18.21,18.25,47400.0
2006-08-23 13:30:00,18.25,18.28,18.25,18.27,30300.0,18.25,18.28,18.25,18.27,30300.0
2006-08-23 13:40:00,18.26,18.27,18.21,18.22,109100.0,18.26,18.27,18.21,18.22,109100.0
2006-08-23 13:50:00,18.21,18.25,18.21,18.23,56800.0,18.21,18.25,18.21,18.23,56800.0
2006-08-23 14:00:00,18.23,18.27,18.23,18.27,23700.0,18.23,18.27,18.23,18.27,23700.0
2006-08-23 14:10:00,18.26,18.27,18.25,18.27,21800.0,18.26,18.27,18.25,18.27,21800.0
2006-08-23 14:20:00,18.26,18.34,18.26,18.33,36200.0,18.26,18.34,18.26,18.33,36200.0
2006-08-23 14:30:00,18.32,18.36,18.31,18.35,22900.0,18.32,18.36,18.31,18.35,22900.0
2006-08-23 14:40:00,18.36,18.44,18.36,18.42,63000.0,18.36,18.44,18.36,18.42,63000.0
2006-08-23 14:50:00,18.43,18.52,18.42,18.48,41200.0,18.43,18.52,18.42,18.48,41200.0
2006-08-23 15:00:00,18.48,18.49,18.39,18.4,62700.0,18.48,18.49,18.39,18.4,62700.0
2006-08-23 15:10:00,18.4,18.41,18.33,18.38,106100.0,18.4,18.41,18.33,18.38,106100.0
2006-08-23 15:20:00,18.38,18.43,18.34,18.42,55700.0,18.38,18.43,18.34,18.42,55700.0
2006-08-23 15:30:00,18.42,18.46,18.39,18.43,91000.0,18.42,18.46,18.39,18.43,91000.0
2006-08-23 15:40:00,18.43,18.47,18.4,18.4,56700.0,18.43,18.47,18.4,18.4,56700.0
2006-08-23 15:50:00,18.4,18.48,18.4,18.48,105100.0,18.4,18.48,18.4,18.48,105100.0
2006-08-24 09:30:00,18.5,18.75,18.5,18.72,65100.0,18.5,18.75,18.5,18.72,65100.0
2006-08-24 09:40:00,18.72,18.72,18.58,18.59,19700.0,18.72,18.72,18.58,18.59,19700.0
2006-08-24 09:50:00,18.58,18.59,18.54,18.55,21600.0,18.58,18.59,18.54,18.55,21600.0
2006-08-24 10:00:00,18.54,18.54,18.5,18.51,20900.0,18.54,18.54,18.5,18.51,20900.0
2006-08-24 10:10:00,18.51,18.52,18.45,18.52,30400.0,18.51,18.52,18.45,18.52,30400.0
2006-08-24 10:20:00,18.5,18.51,18.47,18.47,12700.0,18.5,18.51,18.47,18.47,12700.0
2006-08-24 10:30:00,18.48,18.48,18.38,18.39,19100.0,18.48,18.48,18.38,18.39,19100.0
2006-08-24 10:40:00,18.4,18.45,18.39,18.43,31800.0,18.4,18.45,18.39,18.43,31800.0
2006-08-24 10:50:00,18.41,18.42,18.4,18.4,23700.0,18.41,18.42,18.4,18.4,23700.0
2006-08-24 11:00:00,18.41,18.44,18.38,18.38,24400.0,18.41,18.44,18.38,18.38,24400.0
2006-08-24 11:10:00,18.38,18.39,18.37,18.38,20600.0,18.38,18.39,18.37,18.38,20600.0
2006-08-24 11:20:00,18.37,18.41,18.37,18.39,12100.0,18.37,18.41,18.37,18.39,12100.0
2006-08-24 11:30:00,18.38,18.38,18.35,18.37,20000.0,18.38,18.38,18.35,18.37,20000.0
2006-08-24 11:40:00,18.36,18.44,18.36,18.39,29200.0,18.36,18.44,18.36,18.39,29200.0
2006-08-24 11:50:00,18.39,18.44,18.39,18.43,17700.0,18.39,18.44,18.39,18.43,17700.0
2006-08-24 12:00:00,18.42,18.45,18.41,18.42,34100.0,18.42,18.45,18.41,18.42,34100.0
2006-08-24 12:10:00,18.42,18.45,18.41,18.42,16600.0,18.42,18.45,18.41,18.42,16600.0
2006-08-24 12:20:00,18.42,18.43,18.39,18.39,13300.0,18.42,18.43,18.39,18.39,13300.0
2006-08-24 12:30:00,18.37,18.42,18.36,18.42,18900.0,18.37,18.42,18.36,18.42,18900.0
2006-08-24 12:40:00,18.42,18.45,18.39,18.4,30800.0,18.42,18.45,18.39,18.4,30800.0
2006-08-24 12:50:00,18.41,18.41,18.39,18.4,6700.0,18.41,18.41,18.39,18.4,6700.0
2006-08-24 13:00:00,18.39,18.44,18.39,18.41,22400.0,18.39,18.44,18.39,18.41,22400.0
2006-08-24 13:10:00,18.42,18.47,18.41,18.45,41300.0,18.42,18.47,18.41,18.45,41300.0
2006-08-24 13:20:00,18.45,18.46,18.45,18.45,6200.0,18.45,18.46,18.45,18.45,6200.0
2006-08-24 13:30:00,18.46,18.46,18.41,18.41,5200.0,18.46,18.46,18.41,18.41,5200.0
2006-08-24 13:40:00,18.4,18.44,18.39,18.42,19200.0,18.4,18.44,18.39,18.42,19200.0
2006-08-24 13:50:00,18.43,18.44,18.42,18.44,13800.0,18.43,18.44,18.42,18.44,13800.0
2006-08-24 14:00:00,18.42,18.46,18.42,18.45,13600.0,18.42,18.46,18.42,18.45,13600.0
2006-08-24 14:10:00,18.45,18.46,18.45,18.45,5500.0,18.45,18.46,18.45,18.45,5500.0
2006-08-24 14:20:00,18.45,18.46,18.45,18.45,39600.0,18.45,18.46,18.45,18.45,39600.0
2006-08-24 14:30:00,18.45,18.45,18.43,18.45,8100.0,18.45,18.45,18.43,18.45,8100.0
2006-08-24 14:40:00,18.45,18.47,18.43,18.46,116100.0,18.45,18.47,18.43,18.46,116100.0
2006-08-24 14:50:00,18.46,18.47,18.46,18.46,16200.0,18.46,18.47,18.46,18.46,16200.0
2006-08-24 15:00:00,18.47,18.47,18.46,18.46,24100.0,18.47,18.47,18.46,18.46,24100.0
2006-08-24 15:10:00,18.46,18.46,18.4,18.45,59400.0,18.46,18.46,18.4,18.45,59400.0
2006-08-24 15:20:00,18.45,18.48,18.45,18.47,52600.0,18.45,18.48,18.45,18.47,52600.0
2006-08-24 15:30:00,18.47,18.5,18.45,18.49,59300.0,18.47,18.5,18.45,18.49,59300.0
2006-08-24 15:40:00,18.49,18.53,18.48,18.52,79300.0,18.49,18.53,18.48,18.52,79300.0
2006-08-24 15:50:00,18.54,18.55,18.51,18.54,85100.0,18.54,18.55,18.51,18.54,85100.0
2006-08-25 09:30:00,18.55,18.55,18.35,18.52,17900.0,18.55,18.55,18.35,18.52,17900.0
2006-08-25 09:40:00,18.53,18.61,18.48,18.57,14200.0,18.53,18.61,18.48,18.57,14200.0
2006-08-25 09:50:00,18.57,18.63,18.51,18.62,10100.0,18.57,18.63,18.51,18.62,10100.0
2006-08-25 10:00:00,18.61,18.62,18.54,18.56,14500.0,18.61,18.62,18.54,18.56,14500.0
2006-08-25 10:10:00,18.57,18.57,18.51,18.53,62000.0,18.57,18.57,18.51,18.53,62000.0
2006-08-25 10:20:00,18.53,18.53,18.48,18.48,8100.0,18.53,18.53,18.48,18.48,8100.0
2006-08-25 10:30:00,18.48,18.5,18.46,18.47,14300.0,18.48,18.5,18.46,18.47,14300.0
2006-08-25 10:40:00,18.47,18.47,18.45,18.46,11200.0,18.47,18.47,18.45,18.46,11200.0
2006-08-25 10:50:00,18.47,18.48,18.46,18.47,29500.0,18.47,18.48,18.46,18.47,29500.0
2006-08-25 11:00:00,18.47,18.49,18.45,18.47,12700.0,18.47,18.49,18.45,18.47,12700.0
2006-08-25 11:10:00,18.48,18.5,18.48,18.49,6800.0,18.48,18.5,18.48,18.49,6800.0
2006-08-25 11:20:00,18.49,18.49,18.47,18.48,18500.0,18.49,18.49,18.47,18.48,18500.0
2006-08-25 11:30:00,18.46,18.46,18.42,18.44,14800.0,18.46,18.46,18.42,18.44,14800.0
2006-08-25 11:40:00,18.43,18.49,18.42,18.49,14400.0,18.43,18.49,18.42,18.49,14400.0
2006-08-25 11:50:00,18.49,18.5,18.47,18.48,8900.0,18.49,18.5,18.47,18.48,8900.0
2006-08-25 12:00:00,18.49,18.49,18.47,18.49,7200.0,18.49,18.49,18.47,18.49,7200.0
2006-08-25 12:10:00,18.48,18.52,18.48,18.48,16900.0,18.48,18.52,18.48,18.48,16900.0
2006-08-25 12:20:00,18.48,18.52,18.48,18.52,25200.0,18.48,18.52,18.48,18.52,25200.0
2006-08-25 12:30:00,18.52,18.56,18.52,18.55,15900.0,18.52,18.56,18.52,18.55,15900.0
2006-08-25 12:40:00,18.54,18.56,18.52,18.52,11400.0,18.54,18.56,18.52,18.52,11400.0
2006-08-25 12:50:00,18.53,18.56,18.53,18.56,9400.0,18.53,18.56,18.53,18.56,9400.0
2006-08-25 13:00:00,18.56,18.56,18.51,18.54,71000.0,18.56,18.56,18.51,18.54,71000.0
2006-08-25 13:10:00,18.54,18.57,18.54,18.57,277800.0,18.54,18.57,18.54,18.57,277800.0
2006-08-25 13:20:00,18.56,18.58,18.56,18.57,17500.0,18.56,18.58,18.56,18.57,17500.0
2006-08-25 13:30:00,18.57,18.58,18.55,18.56,10900.0,18.57,18.58,18.55,18.56,10900.0
2006-08-25 13:40:00,18.55,18.57,18.55,18.56,14200.0,18.55,18.57,18.55,18.56,14200.0
2006-08-25 13:50:00,18.56,18.57,18.55,18.56,10300.0,18.56,18.57,18.55,18.56,10300.0
2006-08-25 14:00:00,18.56,18.56,18.54,18.54,13900.0,18.56,18.56,18.54,18.54,13900.0
2006-08-25 14:10:00,18.54,18.55,18.51,18.51,12400.0,18.54,18.55,18.51,18.51,12400.0
2006-08-25 14:20:00,18.51,18.55,18.51,18.55,17400.0,18.51,18.55,18.51,18.55,17400.0
2006-08-25 14:30:00,18.55,18.55,18.53,18.54,14900.0,18.55,18.55,18.53,18.54,14900.0
2006-08-25 14:40:00,18.54,18.54,18.51,18.52,18000.0,18.54,18.54,18.51,18.52,18000.0
2006-08-25 14:50:00,18.51,18.52,18.49,18.5,10300.0,18.51,18.52,18.49,18.5,10300.0
2006-08-25 15:00:00,18.5,18.5,18.47,18.48,12900.0,18.5,18.5,18.47,18.48,12900.0
2006-08-25 15:10:00,18.48,18.5,18.47,18.48,25800.0,18.48,18.5,18.47,18.48,25800.0
2006-08-25 15:20:00,18.48,18.51,18.48,18.49,17900.0,18.48,18.51,18.48,18.49,17900.0
2006-08-25 15:30:00,18.49,18.51,18.48,18.49,26700.0,18.49,18.51,18.48,18.49,26700.0
2006-08-25 15:40:00,18.5,18.5,18.48,18.48,20300.0,18.5,18.5,18.48,18.48,20300.0
2006-08-25 15:50:00,18.47,18.48,18.45,18.48,49500.0,18.47,18.48,18.45,18.48,49500.0
2006-08-28 09:30:00,18.39,18.57,18.3,18.41,19700.0,18.39,18.57,18.3,18.41,19700.0
2006-08-28 09:40:00,18.42,18.51,18.42,18.51,6800.0,18.42,18.51,18.42,18.51,6800.0
2006-08-28 09:50:00,18.52,18.56,18.51,18.55,8800.0,18.52,18.56,18.51,18.55,8800.0
2006-08-28 10:00:00,18.54,18.57,18.54,18.54,14100.0,18.54,18.57,18.54,18.54,14100.0
2006-08-28 10:10:00,18.57,18.57,18.53,18.57,10800.0,18.57,18.57,18.53,18.57,10800.0
2006-08-28 10:20:00,18.57,18.67,18.57,18.67,10400.0,18.57,18.67,18.57,18.67,10400.0
2006-08-28 10:30:00,18.67,18.7,18.65,18.68,9400.0,18.67,18.7,18.65,18.68,9400.0
2006-08-28 10:40:00,18.67,18.71,18.67,18.7,3500.0,18.67,18.71,18.67,18.7,3500.0
2006-08-28 10:50:00,18.7,18.71,18.65,18.65,8600.0,18.7,18.71,18.65,18.65,8600.0
2006-08-28 11:00:00,18.65,18.67,18.63,18.66,9800.0,18.65,18.67,18.63,18.66,9800.0
2006-08-28 11:10:00,18.66,18.67,18.64,18.64,4700.0,18.66,18.67,18.64,18.64,4700.0
2006-08-28 11:20:00,18.64,18.65,18.63,18.64,6200.0,18.64,18.65,18.63,18.64,6200.0
2006-08-28 11:30:00,18.64,18.64,18.62,18.64,6600.0,18.64,18.64,18.62,18.64,6600.0
2006-08-28 11:40:00,18.63,18.64,18.6,18.64,7400.0,18.63,18.64,18.6,18.64,7400.0
2006-08-28 11:50:00,18.64,18.69,18.62,18.68,6500.0,18.64,18.69,18.62,18.68,6500.0
2006-08-28 12:00:00,18.68,18.68,18.64,18.65,7500.0,18.68,18.68,18.64,18.65,7500.0
2006-08-28 12:10:00,18.64,18.67,18.63,18.65,6600.0,18.64,18.67,18.63,18.65,6600.0
2006-08-28 12:20:00,18.66,18.69,18.65,18.66,7000.0,18.66,18.69,18.65,18.66,7000.0
2006-08-28 12:30:00,18.66,18.67,18.64,18.67,5900.0,18.66,18.67,18.64,18.67,5900.0
2006-08-28 12:40:00,18.67,18.67,18.65,18.65,3400.0,18.67,18.67,18.65,18.65,3400.0
2006-08-28 12:50:00,18.66,18.67,18.66,18.66,5600.0,18.66,18.67,18.66,18.66,5600.0
2006-08-28 13:00:00,18.66,18.67,18.65,18.67,2300.0,18.66,18.67,18.65,18.67,2300.0
2006-08-28 13:10:00,18.66,18.66,18.65,18.66,2500.0,18.66,18.66,18.65,18.66,2500.0
2006-08-28 13:20:00,18.66,18.67,18.65,18.66,4400.0,18.66,18.67,18.65,18.66,4400.0
2006-08-28 13:30:00,18.67,18.67,18.65,18.66,5500.0,18.67,18.67,18.65,18.66,5500.0
2006-08-28 13:40:00,18.67,18.68,18.66,18.67,5500.0,18.67,18.68,18.66,18.67,5500.0
2006-08-28 13:50:00,18.67,18.69,18.66,18.69,10600.0,18.67,18.69,18.66,18.69,10600.0
2006-08-28 14:00:00,18.69,18.7,18.68,18.69,7600.0,18.69,18.7,18.68,18.69,7600.0
2006-08-28 14:10:00,18.69,18.69,18.67,18.68,10900.0,18.69,18.69,18.67,18.68,10900.0
2006-08-28 14:20:00,18.69,18.69,18.68,18.69,7700.0,18.69,18.69,18.68,18.69,7700.0
2006-08-28 14:30:00,18.69,18.69,18.67,18.67,7300.0,18.69,18.69,18.67,18.67,7300.0
2006-08-28 14:40:00,18.67,18.67,18.64,18.65,6300.0,18.67,18.67,18.64,18.65,6300.0
2006-08-28 14:50:00,18.64,18.69,18.64,18.68,11000.0,18.64,18.69,18.64,18.68,11000.0
2006-08-28 15:00:00,18.68,18.68,18.66,18.66,10200.0,18.68,18.68,18.66,18.66,10200.0
2006-08-28 15:10:00,18.67,18.67,18.65,18.66,11500.0,18.67,18.67,18.65,18.66,11500.0
2006-08-28 15:20:00,18.66,18.67,18.64,18.66,14400.0,18.66,18.67,18.64,18.66,14400.0
2006-08-28 15:30:00,18.66,18.67,18.64,18.64,13500.0,18.66,18.67,18.64,18.64,13500.0
2006-08-28 15:40:00,18.65,18.65,18.63,18.64,10500.0,18.65,18.65,18.63,18.64,10500.0
2006-08-28 15:50:00,18.64,18.74,18.63,18.73,132400.0,18.64,18.74,18.63,18.73,132400.0
2006-08-29 09:30:00,18.7,18.75,18.66,18.7,9900.0,18.7,18.75,18.66,18.7,9900.0
2006-08-29 09:40:00,18.71,18.71,18.67,18.67,9300.0,18.71,18.71,18.67,18.67,9300.0
2006-08-29 09:50:00,18.68,18.74,18.68,18.72,9900.0,18.68,18.74,18.68,18.72,9900.0
2006-08-29 10:00:00,18.72,18.72,18.66,18.67,15700.0,18.72,18.72,18.66,18.67,15700.0
2006-08-29 10:10:00,18.67,18.72,18.67,18.67,26600.0,18.67,18.72,18.67,18.67,26600.0
2006-08-29 10:20:00,18.67,18.71,18.67,18.71,16200.0,18.67,18.71,18.67,18.71,16200.0
2006-08-29 10:30:00,18.7,18.77,18.69,18.74,77000.0,18.7,18.77,18.69,18.74,77000.0
2006-08-29 10:40:00,18.74,18.79,18.73,18.75,30700.0,18.74,18.79,18.73,18.75,30700.0
2006-08-29 10:50:00,18.75,18.79,18.75,18.77,15500.0,18.75,18.79,18.75,18.77,15500.0
2006-08-29 11:00:00,18.77,18.88,18.77,18.81,81500.0,18.77,18.88,18.77,18.81,81500.0
2006-08-29 11:10:00,18.81,18.83,18.81,18.81,15300.0,18.81,18.83,18.81,18.81,15300.0
2006-08-29 11:20:00,18.81,18.82,18.81,18.81,14400.0,18.81,18.82,18.81,18.81,14400.0
2006-08-29 11:30:00,18.82,18.88,18.82,18.88,49800.0,18.82,18.88,18.82,18.88,49800.0
2006-08-29 11:40:00,18.86,18.86,18.83,18.83,36100.0,18.86,18.86,18.83,18.83,36100.0
2006-08-29 11:50:00,18.83,18.93,18.83,18.92,40900.0,18.83,18.93,18.83,18.92,40900.0
2006-08-29 12:00:00,18.92,18.92,18.89,18.9,31700.0,18.92,18.92,18.89,18.9,31700.0
2006-08-29 12:10:00,18.9,18.91,18.89,18.9,21200.0,18.9,18.91,18.89,18.9,21200.0
2006-08-29 12:20:00,18.89,18.9,18.89,18.9,13900.0,18.89,18.9,18.89,18.9,13900.0
2006-08-29 12:30:00,18.89,18.9,18.85,18.85,40800.0,18.89,18.9,18.85,18.85,40800.0
2006-08-29 12:40:00,18.85,18.85,18.84,18.84,7600.0,18.85,18.85,18.84,18.84,7600.0
2006-08-29 12:50:00,18.85,18.85,18.83,18.83,24200.0,18.85,18.85,18.83,18.83,24200.0
2006-08-29 13:00:00,18.83,18.84,18.83,18.83,4200.0,18.83,18.84,18.83,18.83,4200.0
2006-08-29 13:10:00,18.83,18.85,18.83,18.83,9500.0,18.83,18.85,18.83,18.83,9500.0
2006-08-29 13:20:00,18.84,18.85,18.83,18.85,13900.0,18.84,18.85,18.83,18.85,13900.0
2006-08-29 13:30:00,18.84,18.85,18.84,18.84,4500.0,18.84,18.85,18.84,18.84,4500.0
2006-08-29 13:40:00,18.84,18.87,18.84,18.85,35000.0,18.84,18.87,18.84,18.85,35000.0
2006-08-29 13:50:00,18.85,18.86,18.85,18.85,2700.0,18.85,18.86,18.85,18.85,2700.0
2006-08-29 14:00:00,18.85,18.92,18.82,18.91,41400.0,18.85,18.92,18.82,18.91,41400.0
2006-08-29 14:10:00,18.91,19.01,18.91,18.98,64500.0,18.91,19.01,18.91,18.98,64500.0
2006-08-29 14:20:00,18.99,18.99,18.95,18.98,17100.0,18.99,18.99,18.95,18.98,17100.0
2006-08-29 14:30:00,18.99,18.99,18.98,18.98,13500.0,18.99,18.99,18.98,18.98,13500.0
2006-08-29 14:40:00,18.99,19.0,18.98,18.99,34800.0,18.99,19.0,18.98,18.99,34800.0
2006-08-29 14:50:00,19.0,19.0,18.99,18.99,8200.0,19.0,19.0,18.99,18.99,8200.0
2006-08-29 15:00:00,18.99,19.01,18.99,18.99,15300.0,18.99,19.01,18.99,18.99,15300.0
2006-08-29 15:10:00,19.0,19.0,18.98,19.0,39600.0,19.0,19.0,18.98,19.0,39600.0
2006-08-29 15:20:00,18.99,19.0,18.99,19.0,19400.0,18.99,19.0,18.99,19.0,19400.0
2006-08-29 15:30:00,19.0,19.02,18.99,19.02,31400.0,19.0,19.02,18.99,19.02,31400.0
2006-08-29 15:40:00,19.02,19.02,19.01,19.02,19700.0,19.02,19.02,19.01,19.02,19700.0
2006-08-29 15:50:00,19.01,19.03,18.99,19.01,50500.0,19.01,19.03,18.99,19.01,50500.0
2006-08-30 09:30:00,19.05,19.05,18.98,19.0,28800.0,19.05,19.05,18.98,19.0,28800.0
2006-08-30 09:40:00,19.0,19.06,19.0,19.06,24300.0,19.0,19.06,19.0,19.06,24300.0
2006-08-30 09:50:00,19.05,19.06,19.04,19.04,9500.0,19.05,19.06,19.04,19.04,9500.0
2006-08-30 10:00:00,19.04,19.06,19.0,19.03,21700.0,19.04,19.06,19.0,19.03,21700.0
2006-08-30 10:10:00,19.02,19.03,18.98,18.98,10600.0,19.02,19.03,18.98,18.98,10600.0
2006-08-30 10:20:00,18.99,19.01,18.98,18.98,15900.0,18.99,19.01,18.98,18.98,15900.0
2006-08-30 10:30:00,18.98,19.02,18.98,18.99,5900.0,18.98,19.02,18.98,18.99,5900.0
2006-08-30 10:40:00,19.0,19.02,18.99,19.0,11200.0,19.0,19.02,18.99,19.0,11200.0
2006-08-30 10:50:00,19.0,19.0,18.96,18.99,9800.0,19.0,19.0,18.96,18.99,9800.0
2006-08-30 11:00:00,18.99,19.02,18.97,19.0,7400.0,18.99,19.02,18.97,19.0,7400.0
2006-08-30 11:10:00,18.99,19.02,18.98,19.01,8100.0,18.99,19.02,18.98,19.01,8100.0
2006-08-30 11:20:00,19.01,19.06,19.0,19.03,15300.0,19.01,19.06,19.0,19.03,15300.0
2006-08-30 11:30:00,19.03,19.08,19.03,19.03,13300.0,19.03,19.08,19.03,19.03,13300.0
2006-08-30 11:40:00,19.04,19.06,19.03,19.04,6600.0,19.04,19.06,19.03,19.04,6600.0
2006-08-30 11:50:00,19.03,19.04,19.01,19.04,7700.0,19.03,19.04,19.01,19.04,7700.0
2006-08-30 12:00:00,19.04,19.04,19.03,19.03,3600.0,19.04,19.04,19.03,19.03,3600.0
2006-08-30 12:10:00,19.04,19.04,19.02,19.02,5500.0,19.04,19.04,19.02,19.02,5500.0
2006-08-30 12:20:00,19.03,19.03,19.02,19.02,3700.0,19.03,19.03,19.02,19.02,3700.0
2006-08-30 12:30:00,19.03,19.06,19.02,19.06,14300.0,19.03,19.06,19.02,19.06,14300.0
2006-08-30 12:40:00,19.06,19.07,19.05,19.05,8400.0,19.06,19.07,19.05,19.05,8400.0
2006-08-30 12:50:00,19.05,19.09,19.03,19.07,15100.0,19.05,19.09,19.03,19.07,15100.0
2006-08-30 13:00:00,19.06,19.06,19.01,19.02,7200.0,19.06,19.06,19.01,19.02,7200.0
2006-08-30 13:10:00,19.01,19.02,19.01,19.01,3600.0,19.01,19.02,19.01,19.01,3600.0
2006-08-30 13:20:00,19.02,19.03,19.0,19.0,4000.0,19.02,19.03,19.0,19.0,4000.0
2006-08-30 13:30:00,19.0,19.02,19.0,19.02,11000.0,19.0,19.02,19.0,19.02,11000.0
2006-08-30 13:40:00,19.01,19.02,18.95,18.98,6600.0,19.01,19.02,18.95,18.98,6600.0
2006-08-30 13:50:00,18.98,19.0,18.98,18.99,4900.0,18.98,19.0,18.98,18.99,4900.0
2006-08-30 14:00:00,19.0,19.02,18.97,18.97,6500.0,19.0,19.02,18.97,18.97,6500.0
2006-08-30 14:10:00,18.97,19.0,18.97,18.99,7500.0,18.97,19.0,18.97,18.99,7500.0
2006-08-30 14:20:00,18.99,19.01,18.98,19.0,8800.0,18.99,19.01,18.98,19.0,8800.0
2006-08-30 14:30:00,19.0,19.0,18.96,18.96,10700.0,19.0,19.0,18.96,18.96,10700.0
2006-08-30 14:40:00,18.96,18.99,18.93,18.94,7700.0,18.96,18.99,18.93,18.94,7700.0
2006-08-30 14:50:00,18.94,18.99,18.94,18.99,7400.0,18.94,18.99,18.94,18.99,7400.0
2006-08-30 15:00:00,18.99,19.01,18.98,19.01,16200.0,18.99,19.01,18.98,19.01,16200.0
2006-08-30 15:10:00,19.01,19.02,18.99,19.02,9400.0,19.01,19.02,18.99,19.02,9400.0
2006-08-30 15:20:00,19.02,19.06,19.01,19.04,12400.0,19.02,19.06,19.01,19.04,12400.0
2006-08-30 15:30:00,19.05,19.06,19.02,19.02,17100.0,19.05,19.06,19.02,19.02,17100.0
2006-08-30 15:40:00,19.03,19.03,18.97,18.98,15500.0,19.03,19.03,18.97,18.98,15500.0
2006-08-30 15:50:00,18.98,19.02,18.98,19.02,42200.0,18.98,19.02,18.98,19.02,42200.0
2006-08-31 09:30:00,19.06,19.15,18.9,19.09,26000.0,19.06,19.15,18.9,19.09,26000.0
2006-08-31 09:40:00,19.12,19.12,19.05,19.06,43100.0,19.12,19.12,19.05,19.06,43100.0
2006-08-31 09:50:00,19.07,19.07,19.06,19.07,8600.0,19.07,19.07,19.06,19.07,8600.0
2006-08-31 10:00:00,19.06,19.09,19.04,19.04,21200.0,19.06,19.09,19.04,19.04,21200.0
2006-08-31 10:10:00,19.05,19.05,18.92,18.94,17000.0,19.05,19.05,18.92,18.94,17000.0
2006-08-31 10:20:00,18.94,18.97,18.91,18.95,14000.0,18.94,18.97,18.91,18.95,14000.0
2006-08-31 10:30:00,18.95,18.96,18.93,18.96,15500.0,18.95,18.96,18.93,18.96,15500.0
2006-08-31 10:40:00,18.96,19.01,18.95,19.01,9700.0,18.96,19.01,18.95,19.01,9700.0
2006-08-31 10:50:00,19.01,19.03,18.99,18.99,9300.0,19.01,19.03,18.99,18.99,9300.0
2006-08-31 11:00:00,18.99,19.04,18.99,19.04,13300.0,18.99,19.04,18.99,19.04,13300.0
2006-08-31 11:10:00,19.02,19.03,19.02,19.02,13700.0,19.02,19.03,19.02,19.02,13700.0
2006-08-31 11:20:00,19.02,19.02,19.02,19.02,5200.0,19.02,19.02,19.02,19.02,5200.0
2006-08-31 11:30:00,19.02,19.03,19.0,19.01,8500.0,19.02,19.03,19.0,19.01,8500.0
2006-08-31 11:40:00,19.01,19.01,18.97,18.99,5100.0,19.01,19.01,18.97,18.99,5100.0
2006-08-31 11:50:00,18.98,18.99,18.97,18.97,3900.0,18.98,18.99,18.97,18.97,3900.0
2006-08-31 12:00:00,18.97,18.98,18.97,18.97,3900.0,18.97,18.98,18.97,18.97,3900.0
2006-08-31 12:10:00,18.97,18.97,18.95,18.95,2900.0,18.97,18.97,18.95,18.95,2900.0
2006-08-31 12:20:00,18.95,18.95,18.93,18.93,2000.0,18.95,18.95,18.93,18.93,2000.0
2006-08-31 12:30:00,18.93,18.95,18.92,18.93,7200.0,18.93,18.95,18.92,18.93,7200.0
2006-08-31 12:40:00,18.94,18.97,18.93,18.97,5100.0,18.94,18.97,18.93,18.97,5100.0
2006-08-31 12:50:00,18.95,18.97,18.95,18.97,3800.0,18.95,18.97,18.95,18.97,3800.0
2006-08-31 13:00:00,18.95,18.97,18.92,18.93,3200.0,18.95,18.97,18.92,18.93,3200.0
2006-08-31 13:10:00,18.93,18.94,18.92,18.94,3800.0,18.93,18.94,18.92,18.94,3800.0
2006-08-31 13:20:00,18.94,18.94,18.9,18.9,15400.0,18.94,18.94,18.9,18.9,15400.0
2006-08-31 13:30:00,18.9,18.92,18.9,18.91,5000.0,18.9,18.92,18.9,18.91,5000.0
2006-08-31 13:40:00,18.91,18.93,18.9,18.92,5800.0,18.91,18.93,18.9,18.92,5800.0
2006-08-31 13:50:00,18.92,18.93,18.91,18.93,3600.0,18.92,18.93,18.91,18.93,3600.0
2006-08-31 14:00:00,18.92,18.94,18.92,18.93,4600.0,18.92,18.94,18.92,18.93,4600.0
2006-08-31 14:10:00,18.93,18.94,18.92,18.92,2800.0,18.93,18.94,18.92,18.92,2800.0
2006-08-31 14:20:00,18.92,18.92,18.91,18.91,5500.0,18.92,18.92,18.91,18.91,5500.0
2006-08-31 14:30:00,18.92,18.92,18.91,18.92,8300.0,18.92,18.92,18.91,18.92,8300.0
2006-08-31 14:40:00,18.93,18.95,18.91,18.93,9500.0,18.93,18.95,18.91,18.93,9500.0
2006-08-31 14:50:00,18.93,18.95,18.93,18.93,6900.0,18.93,18.95,18.93,18.93,6900.0
2006-08-31 15:00:00,18.93,18.94,18.92,18.93,4600.0,18.93,18.94,18.92,18.93,4600.0
2006-08-31 15:10:00,18.94,18.94,18.92,18.94,11500.0,18.94,18.94,18.92,18.94,11500.0
2006-08-31 15:20:00,18.95,18.95,18.93,18.95,9700.0,18.95,18.95,18.93,18.95,9700.0
2006-08-31 15:30:00,18.94,18.95,18.92,18.92,9500.0,18.94,18.95,18.92,18.92,9500.0
2006-08-31 15:40:00,18.92,18.93,18.9,18.91,15200.0,18.92,18.93,18.9,18.91,15200.0
2006-08-31 15:50:00,18.91,18.98,18.9,18.96,79300.0,18.91,18.98,18.9,18.96,79300.0
2006-09-01 09:30:00,18.75,18.88,18.74,18.83,78200.0,18.75,18.88,18.74,18.83,78200.0
2006-09-01 09:40:00,18.83,18.86,18.82,18.84,16000.0,18.83,18.86,18.82,18.84,16000.0
2006-09-01 09:50:00,18.82,18.89,18.81,18.89,12800.0,18.82,18.89,18.81,18.89,12800.0
2006-09-01 10:00:00,18.85,18.88,18.81,18.82,49300.0,18.85,18.88,18.81,18.82,49300.0
2006-09-01 10:10:00,18.81,18.83,18.75,18.81,32900.0,18.81,18.83,18.75,18.81,32900.0
2006-09-01 10:20:00,18.82,18.82,18.76,18.82,20500.0,18.82,18.82,18.76,18.82,20500.0
2006-09-01 10:30:00,18.8,18.8,18.67,18.7,49900.0,18.8,18.8,18.67,18.7,49900.0
2006-09-01 10:40:00,18.7,18.7,18.66,18.7,34000.0,18.7,18.7,18.66,18.7,34000.0
2006-09-01 10:50:00,18.7,18.72,18.69,18.69,8700.0,18.7,18.72,18.69,18.69,8700.0
2006-09-01 11:00:00,18.69,18.7,18.66,18.67,10600.0,18.69,18.7,18.66,18.67,10600.0
2006-09-01 11:10:00,18.67,18.69,18.65,18.66,20300.0,18.67,18.69,18.65,18.66,20300.0
2006-09-01 11:20:00,18.66,18.68,18.65,18.67,11500.0,18.66,18.68,18.65,18.67,11500.0
2006-09-01 11:30:00,18.68,18.7,18.65,18.66,16400.0,18.68,18.7,18.65,18.66,16400.0
2006-09-01 11:40:00,18.66,18.67,18.63,18.65,13700.0,18.66,18.67,18.63,18.65,13700.0
2006-09-01 11:50:00,18.67,18.71,18.65,18.7,10700.0,18.67,18.71,18.65,18.7,10700.0
2006-09-01 12:00:00,18.7,18.74,18.7,18.73,7000.0,18.7,18.74,18.7,18.73,7000.0
2006-09-01 12:10:00,18.73,18.76,18.73,18.74,10800.0,18.73,18.76,18.73,18.74,10800.0
2006-09-01 12:20:00,18.75,18.77,18.74,18.77,12500.0,18.75,18.77,18.74,18.77,12500.0
2006-09-01 12:30:00,18.76,18.78,18.74,18.76,15200.0,18.76,18.78,18.74,18.76,15200.0
2006-09-01 12:40:00,18.75,18.77,18.75,18.75,8500.0,18.75,18.77,18.75,18.75,8500.0
2006-09-01 12:50:00,18.75,18.75,18.71,18.72,11500.0,18.75,18.75,18.71,18.72,11500.0
2006-09-01 13:00:00,18.73,18.77,18.73,18.75,16000.0,18.73,18.77,18.73,18.75,16000.0
2006-09-01 13:10:00,18.76,18.76,18.71,18.71,16300.0,18.76,18.76,18.71,18.71,16300.0
2006-09-01 13:20:00,18.72,18.75,18.72,18.74,11700.0,18.72,18.75,18.72,18.74,11700.0
2006-09-01 13:30:00,18.74,18.75,18.73,18.73,9600.0,18.74,18.75,18.73,18.73,9600.0
2006-09-01 13:40:00,18.73,18.75,18.73,18.73,17100.0,18.73,18.75,18.73,18.73,17100.0
2006-09-01 13:50:00,18.75,18.75,18.74,18.75,6100.0,18.75,18.75,18.74,18.75,6100.0
2006-09-01 14:00:00,18.74,18.75,18.73,18.74,11700.0,18.74,18.75,18.73,18.74,11700.0
2006-09-01 14:10:00,18.74,18.74,18.73,18.73,9000.0,18.74,18.74,18.73,18.73,9000.0
2006-09-01 14:20:00,18.73,18.75,18.73,18.74,10200.0,18.73,18.75,18.73,18.74,10200.0
2006-09-01 14:30:00,18.75,18.75,18.74,18.74,13400.0,18.75,18.75,18.74,18.74,13400.0
2006-09-01 14:40:00,18.74,18.75,18.74,18.74,5300.0,18.74,18.75,18.74,18.74,5300.0
2006-09-01 14:50:00,18.75,18.75,18.73,18.74,10700.0,18.75,18.75,18.73,18.74,10700.0
2006-09-01 15:00:00,18.74,18.75,18.74,18.74,11600.0,18.74,18.75,18.74,18.74,11600.0
2006-09-01 15:10:00,18.75,18.75,18.72,18.73,13300.0,18.75,18.75,18.72,18.73,13300.0
2006-09-01 15:20:00,18.74,18.75,18.73,18.74,12700.0,18.74,18.75,18.73,18.74,12700.0
2006-09-01 15:30:00,18.74,18.75,18.74,18.74,10900.0,18.74,18.75,18.74,18.74,10900.0
2006-09-01 15:40:00,18.75,18.77,18.74,18.76,17800.0,18.75,18.77,18.74,18.76,17800.0
2006-09-01 15:50:00,18.77,18.77,18.69,18.71,47500.0,18.77,18.77,18.69,18.71,47500.0
2006-09-05 09:30:00,18.61,18.75,18.61,18.71,55900.0,18.61,18.75,18.61,18.71,55900.0
2006-09-05 09:40:00,18.73,18.77,18.71,18.76,24300.0,18.73,18.77,18.71,18.76,24300.0
2006-09-05 09:50:00,18.76,18.8,18.76,18.78,18200.0,18.76,18.8,18.76,18.78,18200.0
2006-09-05 10:00:00,18.78,18.83,18.78,18.83,22300.0,18.78,18.83,18.78,18.83,22300.0
2006-09-05 10:10:00,18.83,18.89,18.82,18.86,26600.0,18.83,18.89,18.82,18.86,26600.0
2006-09-05 10:20:00,18.86,18.89,18.86,18.88,10300.0,18.86,18.89,18.86,18.88,10300.0
2006-09-05 10:30:00,18.88,18.88,18.86,18.86,17400.0,18.88,18.88,18.86,18.86,17400.0
2006-09-05 10:40:00,18.88,18.89,18.87,18.89,15400.0,18.88,18.89,18.87,18.89,15400.0
2006-09-05 10:50:00,18.89,18.89,18.88,18.88,5100.0,18.89,18.89,18.88,18.88,5100.0
2006-09-05 11:00:00,18.89,18.9,18.88,18.89,14700.0,18.89,18.9,18.88,18.89,14700.0
2006-09-05 11:10:00,18.89,18.9,18.88,18.9,12600.0,18.89,18.9,18.88,18.9,12600.0
2006-09-05 11:20:00,18.89,18.94,18.89,18.93,21900.0,18.89,18.94,18.89,18.93,21900.0
2006-09-05 11:30:00,18.93,18.95,18.92,18.94,10400.0,18.93,18.95,18.92,18.94,10400.0
2006-09-05 11:40:00,18.94,18.96,18.93,18.95,12600.0,18.94,18.96,18.93,18.95,12600.0
2006-09-05 11:50:00,18.95,18.96,18.94,18.94,11800.0,18.95,18.96,18.94,18.94,11800.0
2006-09-05 12:00:00,18.95,18.96,18.94,18.95,10100.0,18.95,18.96,18.94,18.95,10100.0
2006-09-05 12:10:00,18.95,18.98,18.95,18.97,13500.0,18.95,18.98,18.95,18.97,13500.0
2006-09-05 12:20:00,18.98,18.99,18.97,18.98,13100.0,18.98,18.99,18.97,18.98,13100.0
2006-09-05 12:30:00,18.98,18.99,18.97,18.97,6100.0,18.98,18.99,18.97,18.97,6100.0
2006-09-05 12:40:00,18.99,18.99,18.97,18.97,9300.0,18.99,18.99,18.97,18.97,9300.0
2006-09-05 12:50:00,18.98,18.98,18.97,18.97,12300.0,18.98,18.98,18.97,18.97,12300.0
2006-09-05 13:00:00,18.97,18.99,18.97,18.97,8000.0,18.97,18.99,18.97,18.97,8000.0
2006-09-05 13:10:00,18.97,18.98,18.97,18.98,7500.0,18.97,18.98,18.97,18.98,7500.0
2006-09-05 13:20:00,18.98,18.99,18.97,18.97,9300.0,18.98,18.99,18.97,18.97,9300.0
2006-09-05 13:30:00,18.98,18.98,18.97,18.97,11700.0,18.98,18.98,18.97,18.97,11700.0
2006-09-05 13:40:00,18.98,18.98,18.95,18.95,9200.0,18.98,18.98,18.95,18.95,9200.0
2006-09-05 13:50:00,18.96,18.96,18.95,18.96,6300.0,18.96,18.96,18.95,18.96,6300.0
2006-09-05 14:00:00,18.96,18.96,18.94,18.96,16700.0,18.96,18.96,18.94,18.96,16700.0
2006-09-05 14:10:00,18.96,18.98,18.96,18.96,12200.0,18.96,18.98,18.96,18.96,12200.0
2006-09-05 14:20:00,18.97,18.98,18.96,18.96,9800.0,18.97,18.98,18.96,18.96,9800.0
2006-09-05 14:30:00,18.97,18.97,18.94,18.94,11000.0,18.97,18.97,18.94,18.94,11000.0
2006-09-05 14:40:00,18.94,18.97,18.94,18.97,9200.0,18.94,18.97,18.94,18.97,9200.0
2006-09-05 14:50:00,18.97,18.98,18.96,18.96,6900.0,18.97,18.98,18.96,18.96,6900.0
2006-09-05 15:00:00,18.97,18.97,18.96,18.96,10500.0,18.97,18.97,18.96,18.96,10500.0
2006-09-05 15:10:00,18.96,18.97,18.96,18.97,3800.0,18.96,18.97,18.96,18.97,3800.0
2006-09-05 15:20:00,18.96,18.97,18.95,18.96,13100.0,18.96,18.97,18.95,18.96,13100.0
2006-09-05 15:30:00,18.96,18.97,18.93,18.94,14300.0,18.96,18.97,18.93,18.94,14300.0
2006-09-05 15:40:00,18.94,18.95,18.93,18.94,15800.0,18.94,18.95,18.93,18.94,15800.0
2006-09-05 15:50:00,18.95,18.95,18.9,18.9,24700.0,18.95,18.95,18.9,18.9,24700.0
2006-09-06 09:30:00,18.74,18.89,18.66,18.69,35100.0,18.74,18.89,18.66,18.69,35100.0
2006-09-06 09:40:00,18.67,18.67,18.61,18.64,15100.0,18.67,18.67,18.61,18.64,15100.0
2006-09-06 09:50:00,18.63,18.65,18.63,18.65,3200.0,18.63,18.65,18.63,18.65,3200.0
2006-09-06 10:00:00,18.65,18.65,18.64,18.65,8900.0,18.65,18.65,18.64,18.65,8900.0
2006-09-06 10:10:00,18.65,18.65,18.61,18.61,12900.0,18.65,18.65,18.61,18.61,12900.0
2006-09-06 10:20:00,18.61,18.61,18.58,18.58,4500.0,18.61,18.61,18.58,18.58,4500.0
2006-09-06 10:30:00,18.58,18.59,18.56,18.59,10500.0,18.58,18.59,18.56,18.59,10500.0
2006-09-06 10:40:00,18.59,18.6,18.56,18.56,7000.0,18.59,18.6,18.56,18.56,7000.0
2006-09-06 10:50:00,18.57,18.59,18.56,18.58,5600.0,18.57,18.59,18.56,18.58,5600.0
2006-09-06 11:00:00,18.59,18.63,18.59,18.62,5900.0,18.59,18.63,18.59,18.62,5900.0
2006-09-06 11:10:00,18.63,18.65,18.61,18.64,8500.0,18.63,18.65,18.61,18.64,8500.0
2006-09-06 11:20:00,18.65,18.65,18.64,18.64,6300.0,18.65,18.65,18.64,18.64,6300.0
2006-09-06 11:30:00,18.65,18.65,18.62,18.62,7300.0,18.65,18.65,18.62,18.62,7300.0
2006-09-06 11:40:00,18.62,18.62,18.57,18.57,8600.0,18.62,18.62,18.57,18.57,8600.0
2006-09-06 11:50:00,18.57,18.58,18.53,18.54,10400.0,18.57,18.58,18.53,18.54,10400.0
2006-09-06 12:00:00,18.53,18.54,18.52,18.53,9900.0,18.53,18.54,18.52,18.53,9900.0
2006-09-06 12:10:00,18.54,18.54,18.51,18.53,5300.0,18.54,18.54,18.51,18.53,5300.0
2006-09-06 12:20:00,18.53,18.53,18.5,18.5,7000.0,18.53,18.53,18.5,18.5,7000.0
2006-09-06 12:30:00,18.5,18.51,18.5,18.51,3500.0,18.5,18.51,18.5,18.51,3500.0
2006-09-06 12:40:00,18.5,18.52,18.5,18.52,11000.0,18.5,18.52,18.5,18.52,11000.0
2006-09-06 12:50:00,18.51,18.54,18.51,18.53,4200.0,18.51,18.54,18.51,18.53,4200.0
2006-09-06 13:00:00,18.53,18.53,18.5,18.53,9200.0,18.53,18.53,18.5,18.53,9200.0
2006-09-06 13:10:00,18.52,18.54,18.52,18.53,5900.0,18.52,18.54,18.52,18.53,5900.0
2006-09-06 13:20:00,18.54,18.57,18.53,18.57,6700.0,18.54,18.57,18.53,18.57,6700.0
2006-09-06 13:30:00,18.57,18.57,18.56,18.57,4900.0,18.57,18.57,18.56,18.57,4900.0
2006-09-06 13:40:00,18.58,18.58,18.57,18.58,7000.0,18.58,18.58,18.57,18.58,7000.0
2006-09-06 13:50:00,18.59,18.59,18.56,18.57,8400.0,18.59,18.59,18.56,18.57,8400.0
2006-09-06 14:00:00,18.56,18.58,18.55,18.57,6700.0,18.56,18.58,18.55,18.57,6700.0
2006-09-06 14:10:00,18.57,18.57,18.54,18.54,6700.0,18.57,18.57,18.54,18.54,6700.0
2006-09-06 14:20:00,18.54,18.59,18.54,18.59,7000.0,18.54,18.59,18.54,18.59,7000.0
2006-09-06 14:30:00,18.59,18.62,18.58,18.58,17200.0,18.59,18.62,18.58,18.58,17200.0
2006-09-06 14:40:00,18.58,18.58,18.56,18.57,5300.0,18.58,18.58,18.56,18.57,5300.0
2006-09-06 14:50:00,18.56,18.57,18.52,18.52,8800.0,18.56,18.57,18.52,18.52,8800.0
2006-09-06 15:00:00,18.52,18.52,18.49,18.51,17400.0,18.52,18.52,18.49,18.51,17400.0
2006-09-06 15:10:00,18.51,18.54,18.5,18.53,9200.0,18.51,18.54,18.5,18.53,9200.0
2006-09-06 15:20:00,18.52,18.54,18.51,18.51,16400.0,18.52,18.54,18.51,18.51,16400.0
2006-09-06 15:30:00,18.51,18.53,18.5,18.52,11900.0,18.51,18.53,18.5,18.52,11900.0
2006-09-06 15:40:00,18.52,18.53,18.51,18.52,13000.0,18.52,18.53,18.51,18.52,13000.0
2006-09-06 15:50:00,18.53,18.54,18.51,18.54,16300.0,18.53,18.54,18.51,18.54,16300.0
2006-09-07 09:30:00,18.44,18.53,18.43,18.44,12400.0,18.44,18.53,18.43,18.44,12400.0
2006-09-07 09:40:00,18.44,18.47,18.42,18.44,9500.0,18.44,18.47,18.42,18.44,9500.0
2006-09-07 09:50:00,18.44,18.5,18.42,18.5,11300.0,18.44,18.5,18.42,18.5,11300.0
2006-09-07 10:00:00,18.51,18.53,18.37,18.38,11200.0,18.51,18.53,18.37,18.38,11200.0
2006-09-07 10:10:00,18.37,18.4,18.36,18.37,9000.0,18.37,18.4,18.36,18.37,9000.0
2006-09-07 10:20:00,18.36,18.38,18.36,18.37,12100.0,18.36,18.38,18.36,18.37,12100.0
2006-09-07 10:30:00,18.37,18.39,18.36,18.38,7100.0,18.37,18.39,18.36,18.38,7100.0
2006-09-07 10:40:00,18.38,18.39,18.36,18.36,9100.0,18.38,18.39,18.36,18.36,9100.0
2006-09-07 10:50:00,18.36,18.4,18.36,18.39,9500.0,18.36,18.4,18.36,18.39,9500.0
2006-09-07 11:00:00,18.39,18.44,18.38,18.43,9400.0,18.39,18.44,18.38,18.43,9400.0
2006-09-07 11:10:00,18.43,18.45,18.43,18.43,9700.0,18.43,18.45,18.43,18.43,9700.0
2006-09-07 11:20:00,18.43,18.43,18.4,18.42,19400.0,18.43,18.43,18.4,18.42,19400.0
2006-09-07 11:30:00,18.42,18.46,18.4,18.44,17400.0,18.42,18.46,18.4,18.44,17400.0
2006-09-07 11:40:00,18.43,18.44,18.41,18.42,19800.0,18.43,18.44,18.41,18.42,19800.0
2006-09-07 11:50:00,18.41,18.49,18.4,18.48,19100.0,18.41,18.49,18.4,18.48,19100.0
2006-09-07 12:00:00,18.49,18.52,18.47,18.52,16900.0,18.49,18.52,18.47,18.52,16900.0
2006-09-07 12:10:00,18.51,18.52,18.49,18.49,18200.0,18.51,18.52,18.49,18.49,18200.0
2006-09-07 12:20:00,18.49,18.5,18.45,18.46,26700.0,18.49,18.5,18.45,18.46,26700.0
2006-09-07 12:30:00,18.46,18.46,18.44,18.44,29300.0,18.46,18.46,18.44,18.44,29300.0
2006-09-07 12:40:00,18.43,18.43,18.35,18.4,25800.0,18.43,18.43,18.35,18.4,25800.0
2006-09-07 12:50:00,18.4,18.43,18.39,18.41,14700.0,18.4,18.43,18.39,18.41,14700.0
2006-09-07 13:00:00,18.41,18.43,18.41,18.43,15300.0,18.41,18.43,18.41,18.43,15300.0
2006-09-07 13:10:00,18.43,18.47,18.43,18.46,12300.0,18.43,18.47,18.43,18.46,12300.0
2006-09-07 13:20:00,18.46,18.5,18.46,18.5,16200.0,18.46,18.5,18.46,18.5,16200.0
2006-09-07 13:30:00,18.5,18.56,18.49,18.55,16900.0,18.5,18.56,18.49,18.55,16900.0
2006-09-07 13:40:00,18.56,18.63,18.55,18.63,16400.0,18.56,18.63,18.55,18.63,16400.0
2006-09-07 13:50:00,18.61,18.66,18.61,18.63,18900.0,18.61,18.66,18.61,18.63,18900.0
2006-09-07 14:00:00,18.63,18.63,18.58,18.59,14800.0,18.63,18.63,18.58,18.59,14800.0
2006-09-07 14:10:00,18.58,18.59,18.52,18.53,15200.0,18.58,18.59,18.52,18.53,15200.0
2006-09-07 14:20:00,18.54,18.54,18.51,18.53,15000.0,18.54,18.54,18.51,18.53,15000.0
2006-09-07 14:30:00,18.52,18.52,18.47,18.47,17400.0,18.52,18.52,18.47,18.47,17400.0
2006-09-07 14:40:00,18.48,18.48,18.45,18.47,18500.0,18.48,18.48,18.45,18.47,18500.0
2006-09-07 14:50:00,18.47,18.53,18.47,18.53,9800.0,18.47,18.53,18.47,18.53,9800.0
2006-09-07 15:00:00,18.53,18.53,18.47,18.47,18900.0,18.53,18.53,18.47,18.47,18900.0
2006-09-07 15:10:00,18.46,18.47,18.38,18.39,32800.0,18.46,18.47,18.38,18.39,32800.0
2006-09-07 15:20:00,18.4,18.45,18.4,18.44,21600.0,18.4,18.45,18.4,18.44,21600.0
2006-09-07 15:30:00,18.44,18.45,18.41,18.41,16300.0,18.44,18.45,18.41,18.41,16300.0
2006-09-07 15:40:00,18.41,18.43,18.41,18.42,8600.0,18.41,18.43,18.41,18.42,8600.0
2006-09-07 15:50:00,18.42,18.44,18.37,18.38,37400.0,18.42,18.44,18.37,18.38,37400.0
2006-09-08 09:30:00,18.32,18.58,18.32,18.4,22700.0,18.32,18.58,18.32,18.4,22700.0
2006-09-08 09:40:00,18.41,18.48,18.41,18.45,8000.0,18.41,18.48,18.41,18.45,8000.0
2006-09-08 09:50:00,18.44,18.47,18.42,18.46,4900.0,18.44,18.47,18.42,18.46,4900.0
2006-09-08 10:00:00,18.45,18.48,18.44,18.46,3700.0,18.45,18.48,18.44,18.46,3700.0
2006-09-08 10:10:00,18.45,18.48,18.45,18.48,7400.0,18.45,18.48,18.45,18.48,7400.0
2006-09-08 10:20:00,18.47,18.49,18.47,18.48,4400.0,18.47,18.49,18.47,18.48,4400.0
2006-09-08 10:30:00,18.49,18.5,18.41,18.45,12200.0,18.49,18.5,18.41,18.45,12200.0
2006-09-08 10:40:00,18.45,18.47,18.45,18.47,3900.0,18.45,18.47,18.45,18.47,3900.0
2006-09-08 10:50:00,18.47,18.5,18.47,18.5,4400.0,18.47,18.5,18.47,18.5,4400.0
2006-09-08 11:00:00,18.5,18.55,18.5,18.54,7300.0,18.5,18.55,18.5,18.54,7300.0
2006-09-08 11:10:00,18.55,18.56,18.54,18.56,6900.0,18.55,18.56,18.54,18.56,6900.0
2006-09-08 11:20:00,18.56,18.6,18.55,18.6,13300.0,18.56,18.6,18.55,18.6,13300.0
2006-09-08 11:30:00,18.6,18.61,18.59,18.61,7500.0,18.6,18.61,18.59,18.61,7500.0
2006-09-08 11:40:00,18.61,18.62,18.6,18.62,5400.0,18.61,18.62,18.6,18.62,5400.0
2006-09-08 11:50:00,18.62,18.63,18.61,18.63,4000.0,18.62,18.63,18.61,18.63,4000.0
2006-09-08 12:00:00,18.63,18.66,18.62,18.64,10100.0,18.63,18.66,18.62,18.64,10100.0
2006-09-08 12:10:00,18.64,18.65,18.64,18.64,4000.0,18.64,18.65,18.64,18.64,4000.0
2006-09-08 12:20:00,18.65,18.66,18.64,18.66,10600.0,18.65,18.66,18.64,18.66,10600.0
2006-09-08 12:30:00,18.66,18.67,18.65,18.65,8300.0,18.66,18.67,18.65,18.65,8300.0
2006-09-08 12:40:00,18.66,18.66,18.65,18.66,3100.0,18.66,18.66,18.65,18.66,3100.0
2006-09-08 12:50:00,18.66,18.67,18.66,18.67,6600.0,18.66,18.67,18.66,18.67,6600.0
2006-09-08 13:00:00,18.67,18.67,18.66,18.66,7400.0,18.67,18.67,18.66,18.66,7400.0
2006-09-08 13:10:00,18.66,18.67,18.65,18.66,5000.0,18.66,18.67,18.65,18.66,5000.0
2006-09-08 13:20:00,18.67,18.7,18.67,18.7,15800.0,18.67,18.7,18.67,18.7,15800.0
2006-09-08 13:30:00,18.7,18.73,18.69,18.73,8100.0,18.7,18.73,18.69,18.73,8100.0
2006-09-08 13:40:00,18.73,18.74,18.71,18.74,9300.0,18.73,18.74,18.71,18.74,9300.0
2006-09-08 13:50:00,18.74,18.77,18.74,18.77,7400.0,18.74,18.77,18.74,18.77,7400.0
2006-09-08 14:00:00,18.77,18.79,18.77,18.78,7200.0,18.77,18.79,18.77,18.78,7200.0
2006-09-08 14:10:00,18.78,18.79,18.78,18.79,6100.0,18.78,18.79,18.78,18.79,6100.0
2006-09-08 14:20:00,18.79,18.79,18.76,18.76,11100.0,18.79,18.79,18.76,18.76,11100.0
2006-09-08 14:30:00,18.76,18.78,18.76,18.78,9900.0,18.76,18.78,18.76,18.78,9900.0
2006-09-08 14:40:00,18.78,18.78,18.77,18.78,3400.0,18.78,18.78,18.77,18.78,3400.0
2006-09-08 14:50:00,18.78,18.79,18.77,18.79,8600.0,18.78,18.79,18.77,18.79,8600.0
2006-09-08 15:00:00,18.79,18.79,18.77,18.77,8300.0,18.79,18.79,18.77,18.77,8300.0
2006-09-08 15:10:00,18.78,18.83,18.77,18.83,27500.0,18.78,18.83,18.77,18.83,27500.0
2006-09-08 15:20:00,18.83,18.83,18.82,18.83,7100.0,18.83,18.83,18.82,18.83,7100.0
2006-09-08 15:30:00,18.83,18.84,18.82,18.83,17300.0,18.83,18.84,18.82,18.83,17300.0
2006-09-08 15:40:00,18.83,18.84,18.82,18.84,20900.0,18.83,18.84,18.82,18.84,20900.0
2006-09-08 15:50:00,18.84,18.84,18.81,18.83,26700.0,18.84,18.84,18.81,18.83,26700.0
2006-09-11 09:30:00,18.67,18.79,18.64,18.73,38800.0,18.67,18.79,18.64,18.73,38800.0
2006-09-11 09:40:00,18.74,18.75,18.71,18.72,5600.0,18.74,18.75,18.71,18.72,5600.0
2006-09-11 09:50:00,18.71,18.77,18.71,18.74,8700.0,18.71,18.77,18.71,18.74,8700.0
2006-09-11 10:00:00,18.74,18.77,18.71,18.74,7600.0,18.74,18.77,18.71,18.74,7600.0
2006-09-11 10:10:00,18.72,18.76,18.72,18.72,10200.0,18.72,18.76,18.72,18.72,10200.0
2006-09-11 10:20:00,18.73,18.77,18.67,18.67,13100.0,18.73,18.77,18.67,18.67,13100.0
2006-09-11 10:30:00,18.66,18.66,18.62,18.66,9800.0,18.66,18.66,18.62,18.66,9800.0
2006-09-11 10:40:00,18.66,18.67,18.64,18.64,4800.0,18.66,18.67,18.64,18.64,4800.0
2006-09-11 10:50:00,18.65,18.73,18.65,18.71,6900.0,18.65,18.73,18.65,18.71,6900.0
2006-09-11 11:00:00,18.72,18.73,18.7,18.7,4800.0,18.72,18.73,18.7,18.7,4800.0
2006-09-11 11:10:00,18.7,18.75,18.7,18.72,8400.0,18.7,18.75,18.7,18.72,8400.0
2006-09-11 11:20:00,18.73,18.81,18.73,18.79,11700.0,18.73,18.81,18.73,18.79,11700.0
2006-09-11 11:30:00,18.79,18.8,18.75,18.76,2400.0,18.79,18.8,18.75,18.76,2400.0
2006-09-11 11:40:00,18.76,18.77,18.75,18.76,3900.0,18.76,18.77,18.75,18.76,3900.0
2006-09-11 11:50:00,18.76,18.77,18.75,18.75,6100.0,18.76,18.77,18.75,18.75,6100.0
2006-09-11 12:00:00,18.76,18.81,18.75,18.81,10700.0,18.76,18.81,18.75,18.81,10700.0
2006-09-11 12:10:00,18.8,18.88,18.8,18.88,12100.0,18.8,18.88,18.8,18.88,12100.0
2006-09-11 12:20:00,18.86,18.87,18.83,18.84,5600.0,18.86,18.87,18.83,18.84,5600.0
2006-09-11 12:30:00,18.85,18.86,18.81,18.81,7300.0,18.85,18.86,18.81,18.81,7300.0
2006-09-11 12:40:00,18.82,18.83,18.82,18.83,2400.0,18.82,18.83,18.82,18.83,2400.0
2006-09-11 12:50:00,18.82,18.85,18.82,18.85,4800.0,18.82,18.85,18.82,18.85,4800.0
2006-09-11 13:00:00,18.85,18.88,18.85,18.85,4800.0,18.85,18.88,18.85,18.85,4800.0
2006-09-11 13:10:00,18.86,18.88,18.84,18.88,6000.0,18.86,18.88,18.84,18.88,6000.0
2006-09-11 13:20:00,18.87,18.96,18.87,18.95,14400.0,18.87,18.96,18.87,18.95,14400.0
2006-09-11 13:30:00,18.95,18.96,18.93,18.96,6100.0,18.95,18.96,18.93,18.96,6100.0
2006-09-11 13:40:00,18.95,18.97,18.95,18.96,6100.0,18.95,18.97,18.95,18.96,6100.0
2006-09-11 13:50:00,18.97,18.97,18.96,18.97,7500.0,18.97,18.97,18.96,18.97,7500.0
2006-09-11 14:00:00,18.97,18.97,18.94,18.95,11400.0,18.97,18.97,18.94,18.95,11400.0
2006-09-11 14:10:00,18.95,18.95,18.92,18.95,9100.0,18.95,18.95,18.92,18.95,9100.0
2006-09-11 14:20:00,18.95,18.95,18.89,18.9,7700.0,18.95,18.95,18.89,18.9,7700.0
2006-09-11 14:30:00,18.89,18.91,18.87,18.88,7100.0,18.89,18.91,18.87,18.88,7100.0
2006-09-11 14:40:00,18.88,18.9,18.87,18.9,9100.0,18.88,18.9,18.87,18.9,9100.0
2006-09-11 14:50:00,18.91,18.92,18.89,18.9,10300.0,18.91,18.92,18.89,18.9,10300.0
2006-09-11 15:00:00,18.9,18.9,18.83,18.84,6200.0,18.9,18.9,18.83,18.84,6200.0
2006-09-11 15:10:00,18.84,18.84,18.81,18.82,7700.0,18.84,18.84,18.81,18.82,7700.0
2006-09-11 15:20:00,18.81,18.82,18.79,18.82,9100.0,18.81,18.82,18.79,18.82,9100.0
2006-09-11 15:30:00,18.82,18.88,18.82,18.87,11200.0,18.82,18.88,18.82,18.87,11200.0
2006-09-11 15:40:00,18.87,18.88,18.86,18.86,18300.0,18.87,18.88,18.86,18.86,18300.0
2006-09-11 15:50:00,18.86,18.88,18.85,18.86,25800.0,18.86,18.88,18.85,18.86,25800.0
2006-09-12 09:30:00,18.81,18.99,18.69,18.86,26000.0,18.81,18.99,18.69,18.86,26000.0
2006-09-12 09:40:00,18.84,18.91,18.82,18.89,10600.0,18.84,18.91,18.82,18.89,10600.0
2006-09-12 09:50:00,18.9,18.95,18.88,18.94,10400.0,18.9,18.95,18.88,18.94,10400.0
2006-09-12 10:00:00,18.95,18.99,18.95,18.97,12200.0,18.95,18.99,18.95,18.97,12200.0
2006-09-12 10:10:00,18.96,18.99,18.96,18.98,6900.0,18.96,18.99,18.96,18.98,6900.0
2006-09-12 10:20:00,18.98,19.0,18.97,18.98,10500.0,18.98,19.0,18.97,18.98,10500.0
2006-09-12 10:30:00,18.97,18.99,18.97,18.98,7800.0,18.97,18.99,18.97,18.98,7800.0
2006-09-12 10:40:00,18.98,19.0,18.98,18.99,6600.0,18.98,19.0,18.98,18.99,6600.0
2006-09-12 10:50:00,18.99,19.0,18.97,19.0,13900.0,18.99,19.0,18.97,19.0,13900.0
2006-09-12 11:00:00,19.0,19.06,19.0,19.05,26000.0,19.0,19.06,19.0,19.05,26000.0
2006-09-12 11:10:00,19.05,19.08,19.05,19.07,9700.0,19.05,19.08,19.05,19.07,9700.0
2006-09-12 11:20:00,19.07,19.08,19.03,19.04,12300.0,19.07,19.08,19.03,19.04,12300.0
2006-09-12 11:30:00,19.05,19.09,19.04,19.08,8700.0,19.05,19.09,19.04,19.08,8700.0
2006-09-12 11:40:00,19.09,19.1,19.08,19.08,10900.0,19.09,19.1,19.08,19.08,10900.0
2006-09-12 11:50:00,19.07,19.1,19.07,19.08,3500.0,19.07,19.1,19.07,19.08,3500.0
2006-09-12 12:00:00,19.09,19.1,19.03,19.04,11200.0,19.09,19.1,19.03,19.04,11200.0
2006-09-12 12:10:00,19.04,19.09,19.04,19.09,17600.0,19.04,19.09,19.04,19.09,17600.0
2006-09-12 12:20:00,19.08,19.1,19.08,19.1,12100.0,19.08,19.1,19.08,19.1,12100.0
2006-09-12 12:30:00,19.1,19.13,19.03,19.05,35200.0,19.1,19.13,19.03,19.05,35200.0
2006-09-12 12:40:00,19.05,19.14,19.05,19.14,10300.0,19.05,19.14,19.05,19.14,10300.0
2006-09-12 12:50:00,19.13,19.15,19.13,19.15,9200.0,19.13,19.15,19.13,19.15,9200.0
2006-09-12 13:00:00,19.14,19.16,19.14,19.14,10300.0,19.14,19.16,19.14,19.14,10300.0
2006-09-12 13:10:00,19.14,19.15,19.13,19.13,6500.0,19.14,19.15,19.13,19.13,6500.0
2006-09-12 13:20:00,19.12,19.14,19.11,19.12,7900.0,19.12,19.14,19.11,19.12,7900.0
2006-09-12 13:30:00,19.12,19.13,19.12,19.13,9400.0,19.12,19.13,19.12,19.13,9400.0
2006-09-12 13:40:00,19.13,19.18,19.11,19.16,13200.0,19.13,19.18,19.11,19.16,13200.0
2006-09-12 13:50:00,19.17,19.17,19.1,19.13,17100.0,19.17,19.17,19.1,19.13,17100.0
2006-09-12 14:00:00,19.14,19.15,19.13,19.14,6700.0,19.14,19.15,19.13,19.14,6700.0
2006-09-12 14:10:00,19.14,19.17,19.12,19.17,5700.0,19.14,19.17,19.12,19.17,5700.0
2006-09-12 14:20:00,19.17,19.2,19.15,19.19,14500.0,19.17,19.2,19.15,19.19,14500.0
2006-09-12 14:30:00,19.19,19.24,19.19,19.22,10700.0,19.19,19.24,19.19,19.22,10700.0
2006-09-12 14:40:00,19.23,19.25,19.21,19.24,9300.0,19.23,19.25,19.21,19.24,9300.0
2006-09-12 14:50:00,19.23,19.26,19.23,19.25,15700.0,19.23,19.26,19.23,19.25,15700.0
2006-09-12 15:00:00,19.25,19.25,19.24,19.24,7200.0,19.25,19.25,19.24,19.24,7200.0
2006-09-12 15:10:00,19.25,19.25,19.21,19.23,12900.0,19.25,19.25,19.21,19.23,12900.0
2006-09-12 15:20:00,19.23,19.25,19.23,19.25,8900.0,19.23,19.25,19.23,19.25,8900.0
2006-09-12 15:30:00,19.25,19.25,19.24,19.25,9500.0,19.25,19.25,19.24,19.25,9500.0
2006-09-12 15:40:00,19.25,19.3,19.24,19.3,22800.0,19.25,19.3,19.24,19.3,22800.0
2006-09-12 15:50:00,19.3,19.3,19.27,19.29,30100.0,19.3,19.3,19.27,19.29,30100.0
2006-09-13 09:30:00,19.25,19.33,19.21,19.28,34200.0,19.25,19.33,19.21,19.28,34200.0
2006-09-13 09:40:00,19.28,19.35,19.27,19.32,8900.0,19.28,19.35,19.27,19.32,8900.0
2006-09-13 09:50:00,19.32,19.34,19.27,19.3,6700.0,19.32,19.34,19.27,19.3,6700.0
2006-09-13 10:00:00,19.3,19.34,19.29,19.3,9900.0,19.3,19.34,19.29,19.3,9900.0
2006-09-13 10:10:00,19.31,19.31,19.21,19.21,9800.0,19.31,19.31,19.21,19.21,9800.0
2006-09-13 10:20:00,19.22,19.31,19.2,19.3,9900.0,19.22,19.31,19.2,19.3,9900.0
2006-09-13 10:30:00,19.29,19.29,19.21,19.24,10200.0,19.29,19.29,19.21,19.24,10200.0
2006-09-13 10:40:00,19.22,19.26,19.21,19.26,13400.0,19.22,19.26,19.21,19.26,13400.0
2006-09-13 10:50:00,19.25,19.28,19.22,19.28,10900.0,19.25,19.28,19.22,19.28,10900.0
2006-09-13 11:00:00,19.29,19.33,19.25,19.29,13700.0,19.29,19.33,19.25,19.29,13700.0
2006-09-13 11:10:00,19.28,19.28,19.23,19.25,7000.0,19.28,19.28,19.23,19.25,7000.0
2006-09-13 11:20:00,19.23,19.24,19.19,19.24,6200.0,19.23,19.24,19.19,19.24,6200.0
2006-09-13 11:30:00,19.24,19.25,19.23,19.23,5000.0,19.24,19.25,19.23,19.23,5000.0
2006-09-13 11:40:00,19.23,19.23,19.2,19.2,5900.0,19.23,19.23,19.2,19.2,5900.0
2006-09-13 11:50:00,19.21,19.23,19.2,19.23,6300.0,19.21,19.23,19.2,19.23,6300.0
2006-09-13 12:00:00,19.25,19.25,19.21,19.24,6800.0,19.25,19.25,19.21,19.24,6800.0
2006-09-13 12:10:00,19.25,19.27,19.24,19.25,7100.0,19.25,19.27,19.24,19.25,7100.0
2006-09-13 12:20:00,19.25,19.25,19.21,19.21,4800.0,19.25,19.25,19.21,19.21,4800.0
2006-09-13 12:30:00,19.22,19.23,19.21,19.21,6800.0,19.22,19.23,19.21,19.21,6800.0
2006-09-13 12:40:00,19.21,19.22,19.21,19.22,2600.0,19.21,19.22,19.21,19.22,2600.0
2006-09-13 12:50:00,19.2,19.23,19.19,19.23,4900.0,19.2,19.23,19.19,19.23,4900.0
2006-09-13 13:00:00,19.24,19.25,19.22,19.22,5600.0,19.24,19.25,19.22,19.22,5600.0
2006-09-13 13:10:00,19.22,19.23,19.21,19.21,3400.0,19.22,19.23,19.21,19.21,3400.0
2006-09-13 13:20:00,19.21,19.22,19.2,19.22,6900.0,19.21,19.22,19.2,19.22,6900.0
2006-09-13 13:30:00,19.22,19.28,19.22,19.28,8800.0,19.22,19.28,19.22,19.28,8800.0
2006-09-13 13:40:00,19.28,19.28,19.2,19.2,7600.0,19.28,19.28,19.2,19.2,7600.0
2006-09-13 13:50:00,19.21,19.21,19.2,19.2,6900.0,19.21,19.21,19.2,19.2,6900.0
2006-09-13 14:00:00,19.2,19.2,19.2,19.2,7300.0,19.2,19.2,19.2,19.2,7300.0
2006-09-13 14:10:00,19.2,19.2,19.19,19.19,8200.0,19.2,19.2,19.19,19.19,8200.0
2006-09-13 14:20:00,19.19,19.2,19.15,19.16,7100.0,19.19,19.2,19.15,19.16,7100.0
2006-09-13 14:30:00,19.17,19.19,19.15,19.18,13000.0,19.17,19.19,19.15,19.18,13000.0
2006-09-13 14:40:00,19.19,19.24,19.18,19.24,8900.0,19.19,19.24,19.18,19.24,8900.0
2006-09-13 14:50:00,19.23,19.25,19.22,19.25,7900.0,19.23,19.25,19.22,19.25,7900.0
2006-09-13 15:00:00,19.25,19.25,19.23,19.23,5500.0,19.25,19.25,19.23,19.23,5500.0
2006-09-13 15:10:00,19.22,19.24,19.21,19.22,7000.0,19.22,19.24,19.21,19.22,7000.0
2006-09-13 15:20:00,19.21,19.24,19.2,19.22,11300.0,19.21,19.24,19.2,19.22,11300.0
2006-09-13 15:30:00,19.22,19.24,19.21,19.23,6300.0,19.22,19.24,19.21,19.23,6300.0
2006-09-13 15:40:00,19.23,19.25,19.22,19.25,6300.0,19.23,19.25,19.22,19.25,6300.0
2006-09-13 15:50:00,19.25,19.36,19.24,19.33,127700.0,19.25,19.36,19.24,19.33,127700.0
2006-09-14 09:30:00,19.34,19.38,19.29,19.34,11400.0,19.34,19.38,19.29,19.34,11400.0
2006-09-14 09:40:00,19.33,19.39,19.32,19.38,18900.0,19.33,19.39,19.32,19.38,18900.0
2006-09-14 09:50:00,19.38,19.39,19.33,19.37,9700.0,19.38,19.39,19.33,19.37,9700.0
2006-09-14 10:00:00,19.37,19.39,19.32,19.38,10100.0,19.37,19.39,19.32,19.38,10100.0
2006-09-14 10:10:00,19.37,19.41,19.36,19.41,14800.0,19.37,19.41,19.36,19.41,14800.0
2006-09-14 10:20:00,19.41,19.42,19.39,19.4,8800.0,19.41,19.42,19.39,19.4,8800.0
2006-09-14 10:30:00,19.4,19.42,19.39,19.41,12800.0,19.4,19.42,19.39,19.41,12800.0
2006-09-14 10:40:00,19.42,19.42,19.39,19.4,9500.0,19.42,19.42,19.39,19.4,9500.0
2006-09-14 10:50:00,19.4,19.44,19.39,19.43,22900.0,19.4,19.44,19.39,19.43,22900.0
2006-09-14 11:00:00,19.43,19.49,19.43,19.48,15300.0,19.43,19.49,19.43,19.48,15300.0
2006-09-14 11:10:00,19.48,19.54,19.47,19.53,22200.0,19.48,19.54,19.47,19.53,22200.0
2006-09-14 11:20:00,19.54,19.66,19.54,19.66,59200.0,19.54,19.66,19.54,19.66,59200.0
2006-09-14 11:30:00,19.66,19.74,19.65,19.72,31900.0,19.66,19.74,19.65,19.72,31900.0
2006-09-14 11:40:00,19.73,19.74,19.72,19.74,26900.0,19.73,19.74,19.72,19.74,26900.0
2006-09-14 11:50:00,19.73,19.76,19.73,19.76,25800.0,19.73,19.76,19.73,19.76,25800.0
2006-09-14 12:00:00,19.75,19.76,19.67,19.67,22900.0,19.75,19.76,19.67,19.67,22900.0
2006-09-14 12:10:00,19.67,19.69,19.66,19.69,17500.0,19.67,19.69,19.66,19.69,17500.0
2006-09-14 12:20:00,19.69,19.73,19.69,19.71,18600.0,19.69,19.73,19.69,19.71,18600.0
2006-09-14 12:30:00,19.71,19.71,19.7,19.7,4800.0,19.71,19.71,19.7,19.7,4800.0
2006-09-14 12:40:00,19.7,19.72,19.7,19.72,7000.0,19.7,19.72,19.7,19.72,7000.0
2006-09-14 12:50:00,19.71,19.76,19.71,19.76,15000.0,19.71,19.76,19.71,19.76,15000.0
2006-09-14 13:00:00,19.75,19.76,19.68,19.68,12400.0,19.75,19.76,19.68,19.68,12400.0
2006-09-14 13:10:00,19.68,19.69,19.68,19.69,8600.0,19.68,19.69,19.68,19.69,8600.0
2006-09-14 13:20:00,19.68,19.68,19.67,19.68,4300.0,19.68,19.68,19.67,19.68,4300.0
2006-09-14 13:30:00,19.68,19.69,19.67,19.68,11900.0,19.68,19.69,19.67,19.68,11900.0
2006-09-14 13:40:00,19.68,19.69,19.66,19.68,8800.0,19.68,19.69,19.66,19.68,8800.0
2006-09-14 13:50:00,19.68,19.68,19.67,19.68,13800.0,19.68,19.68,19.67,19.68,13800.0
2006-09-14 14:00:00,19.68,19.68,19.66,19.67,6600.0,19.68,19.68,19.66,19.67,6600.0
2006-09-14 14:10:00,19.66,19.68,19.65,19.65,14800.0,19.66,19.68,19.65,19.65,14800.0
2006-09-14 14:20:00,19.64,19.65,19.54,19.55,28600.0,19.64,19.65,19.54,19.55,28600.0
2006-09-14 14:30:00,19.56,19.6,19.55,19.56,13700.0,19.56,19.6,19.55,19.56,13700.0
2006-09-14 14:40:00,19.55,19.57,19.51,19.52,11600.0,19.55,19.57,19.51,19.52,11600.0
2006-09-14 14:50:00,19.52,19.53,19.47,19.49,15100.0,19.52,19.53,19.47,19.49,15100.0
2006-09-14 15:00:00,19.48,19.49,19.47,19.49,21000.0,19.48,19.49,19.47,19.49,21000.0
2006-09-14 15:10:00,19.49,19.53,19.48,19.53,12500.0,19.49,19.53,19.48,19.53,12500.0
2006-09-14 15:20:00,19.52,19.55,19.52,19.55,13600.0,19.52,19.55,19.52,19.55,13600.0
2006-09-14 15:30:00,19.55,19.56,19.54,19.56,26700.0,19.55,19.56,19.54,19.56,26700.0
2006-09-14 15:40:00,19.56,19.6,19.55,19.6,36400.0,19.56,19.6,19.55,19.6,36400.0
2006-09-14 15:50:00,19.6,19.64,19.57,19.61,80000.0,19.6,19.64,19.57,19.61,80000.0
2006-09-15 09:30:00,19.66,19.8,19.65,19.73,286600.0,19.66,19.8,19.65,19.73,286600.0
2006-09-15 09:40:00,19.73,19.78,19.7,19.71,18500.0,19.73,19.78,19.7,19.71,18500.0
2006-09-15 09:50:00,19.71,19.72,19.6,19.6,13300.0,19.71,19.72,19.6,19.6,13300.0
2006-09-15 10:00:00,19.6,19.61,19.54,19.56,17600.0,19.6,19.61,19.54,19.56,17600.0
2006-09-15 10:10:00,19.58,19.59,19.56,19.56,5600.0,19.58,19.59,19.56,19.56,5600.0
2006-09-15 10:20:00,19.55,19.56,19.52,19.52,4200.0,19.55,19.56,19.52,19.52,4200.0
2006-09-15 10:30:00,19.52,19.57,19.5,19.57,10700.0,19.52,19.57,19.5,19.57,10700.0
2006-09-15 10:40:00,19.57,19.61,19.55,19.61,6300.0,19.57,19.61,19.55,19.61,6300.0
2006-09-15 10:50:00,19.6,19.61,19.54,19.57,7900.0,19.6,19.61,19.54,19.57,7900.0
2006-09-15 11:00:00,19.57,19.57,19.51,19.51,12300.0,19.57,19.57,19.51,19.51,12300.0
2006-09-15 11:10:00,19.51,19.53,19.48,19.49,17900.0,19.51,19.53,19.48,19.49,17900.0
2006-09-15 11:20:00,19.49,19.51,19.48,19.51,25300.0,19.49,19.51,19.48,19.51,25300.0
2006-09-15 11:30:00,19.5,19.55,19.49,19.53,19000.0,19.5,19.55,19.49,19.53,19000.0
2006-09-15 11:40:00,19.52,19.52,19.51,19.51,3200.0,19.52,19.52,19.51,19.51,3200.0
2006-09-15 11:50:00,19.51,19.53,19.51,19.53,5400.0,19.51,19.53,19.51,19.53,5400.0
2006-09-15 12:00:00,19.53,19.53,19.52,19.52,7000.0,19.53,19.53,19.52,19.52,7000.0
2006-09-15 12:10:00,19.52,19.59,19.52,19.57,5400.0,19.52,19.59,19.52,19.57,5400.0
2006-09-15 12:20:00,19.57,19.58,19.57,19.58,6300.0,19.57,19.58,19.57,19.58,6300.0
2006-09-15 12:30:00,19.57,19.58,19.56,19.56,9100.0,19.57,19.58,19.56,19.56,9100.0
2006-09-15 12:40:00,19.56,19.56,19.53,19.53,10400.0,19.56,19.56,19.53,19.53,10400.0
2006-09-15 12:50:00,19.53,19.53,19.51,19.52,5800.0,19.53,19.53,19.51,19.52,5800.0
2006-09-15 13:00:00,19.52,19.52,19.51,19.51,4700.0,19.52,19.52,19.51,19.51,4700.0
2006-09-15 13:10:00,19.51,19.55,19.51,19.54,6400.0,19.51,19.55,19.51,19.54,6400.0
2006-09-15 13:20:00,19.54,19.54,19.53,19.53,10000.0,19.54,19.54,19.53,19.53,10000.0
2006-09-15 13:30:00,19.53,19.56,19.53,19.55,4900.0,19.53,19.56,19.53,19.55,4900.0
2006-09-15 13:40:00,19.56,19.58,19.55,19.56,8900.0,19.56,19.58,19.55,19.56,8900.0
2006-09-15 13:50:00,19.56,19.57,19.56,19.56,4800.0,19.56,19.57,19.56,19.56,4800.0
2006-09-15 14:00:00,19.56,19.59,19.56,19.59,7500.0,19.56,19.59,19.56,19.59,7500.0
2006-09-15 14:10:00,19.58,19.6,19.58,19.59,6400.0,19.58,19.6,19.58,19.59,6400.0
2006-09-15 14:20:00,19.59,19.6,19.59,19.59,5500.0,19.59,19.6,19.59,19.59,5500.0
2006-09-15 14:30:00,19.6,19.61,19.59,19.59,8300.0,19.6,19.61,19.59,19.59,8300.0
2006-09-15 14:40:00,19.6,19.6,19.58,19.58,11800.0,19.6,19.6,19.58,19.58,11800.0
2006-09-15 14:50:00,19.58,19.59,19.57,19.57,13500.0,19.58,19.59,19.57,19.57,13500.0
2006-09-15 15:00:00,19.57,19.57,19.52,19.52,6500.0,19.57,19.57,19.52,19.52,6500.0
2006-09-15 15:10:00,19.53,19.53,19.51,19.52,9800.0,19.53,19.53,19.51,19.52,9800.0
2006-09-15 15:20:00,19.52,19.57,19.52,19.56,10900.0,19.52,19.57,19.52,19.56,10900.0
2006-09-15 15:30:00,19.55,19.56,19.52,19.52,10900.0,19.55,19.56,19.52,19.52,10900.0
2006-09-15 15:40:00,19.52,19.53,19.5,19.5,15200.0,19.52,19.53,19.5,19.5,15200.0
2006-09-15 15:50:00,19.5,19.51,19.46,19.47,65100.0,19.5,19.51,19.46,19.47,65100.0
2006-09-18 09:30:00,19.43,19.49,19.34,19.4,14500.0,19.43,19.49,19.34,19.4,14500.0
2006-09-18 09:40:00,19.4,19.47,19.4,19.47,6100.0,19.4,19.47,19.4,19.47,6100.0
2006-09-18 09:50:00,19.46,19.53,19.44,19.53,7400.0,19.46,19.53,19.44,19.53,7400.0
2006-09-18 10:00:00,19.53,19.53,19.5,19.53,16200.0,19.53,19.53,19.5,19.53,16200.0
2006-09-18 10:10:00,19.53,19.61,19.52,19.6,15100.0,19.53,19.61,19.52,19.6,15100.0
2006-09-18 10:20:00,19.58,19.65,19.57,19.64,9700.0,19.58,19.65,19.57,19.64,9700.0
2006-09-18 10:30:00,19.63,19.63,19.58,19.58,10300.0,19.63,19.63,19.58,19.58,10300.0
2006-09-18 10:40:00,19.57,19.57,19.51,19.52,8700.0,19.57,19.57,19.51,19.52,8700.0
2006-09-18 10:50:00,19.52,19.53,19.51,19.52,4500.0,19.52,19.53,19.51,19.52,4500.0
2006-09-18 11:00:00,19.52,19.52,19.5,19.51,11300.0,19.52,19.52,19.5,19.51,11300.0
2006-09-18 11:10:00,19.51,19.53,19.5,19.51,8000.0,19.51,19.53,19.5,19.51,8000.0
2006-09-18 11:20:00,19.51,19.53,19.51,19.52,6800.0,19.51,19.53,19.51,19.52,6800.0
2006-09-18 11:30:00,19.53,19.57,19.53,19.55,6600.0,19.53,19.57,19.53,19.55,6600.0
2006-09-18 11:40:00,19.56,19.63,19.56,19.62,7200.0,19.56,19.63,19.56,19.62,7200.0
2006-09-18 11:50:00,19.62,19.66,19.62,19.64,8200.0,19.62,19.66,19.62,19.64,8200.0
2006-09-18 12:00:00,19.63,19.64,19.63,19.63,15500.0,19.63,19.64,19.63,19.63,15500.0
2006-09-18 12:10:00,19.63,19.63,19.6,19.61,7600.0,19.63,19.63,19.6,19.61,7600.0
2006-09-18 12:20:00,19.61,19.62,19.6,19.62,6200.0,19.61,19.62,19.6,19.62,6200.0
2006-09-18 12:30:00,19.62,19.64,19.61,19.63,8200.0,19.62,19.64,19.61,19.63,8200.0
2006-09-18 12:40:00,19.64,19.66,19.63,19.64,7500.0,19.64,19.66,19.63,19.64,7500.0
2006-09-18 12:50:00,19.64,19.66,19.63,19.65,8100.0,19.64,19.66,19.63,19.65,8100.0
2006-09-18 13:00:00,19.65,19.65,19.61,19.62,13100.0,19.65,19.65,19.61,19.62,13100.0
2006-09-18 13:10:00,19.62,19.62,19.61,19.62,3000.0,19.62,19.62,19.61,19.62,3000.0
2006-09-18 13:20:00,19.63,19.64,19.61,19.61,10700.0,19.63,19.64,19.61,19.61,10700.0
2006-09-18 13:30:00,19.61,19.62,19.58,19.6,10300.0,19.61,19.62,19.58,19.6,10300.0
2006-09-18 13:40:00,19.59,19.59,19.55,19.57,6800.0,19.59,19.59,19.55,19.57,6800.0
2006-09-18 13:50:00,19.56,19.57,19.52,19.52,6200.0,19.56,19.57,19.52,19.52,6200.0
2006-09-18 14:00:00,19.52,19.53,19.51,19.52,8300.0,19.52,19.53,19.51,19.52,8300.0
2006-09-18 14:10:00,19.52,19.53,19.51,19.53,3600.0,19.52,19.53,19.51,19.53,3600.0
2006-09-18 14:20:00,19.53,19.54,19.52,19.52,8500.0,19.53,19.54,19.52,19.52,8500.0
2006-09-18 14:30:00,19.52,19.52,19.48,19.48,14300.0,19.52,19.52,19.48,19.48,14300.0
2006-09-18 14:40:00,19.47,19.47,19.46,19.46,6600.0,19.47,19.47,19.46,19.46,6600.0
2006-09-18 14:50:00,19.47,19.48,19.46,19.47,4900.0,19.47,19.48,19.46,19.47,4900.0
2006-09-18 15:00:00,19.47,19.47,19.44,19.45,9700.0,19.47,19.47,19.44,19.45,9700.0
2006-09-18 15:10:00,19.46,19.46,19.37,19.37,11600.0,19.46,19.46,19.37,19.37,11600.0
2006-09-18 15:20:00,19.37,19.45,19.37,19.44,10200.0,19.37,19.45,19.37,19.44,10200.0
2006-09-18 15:30:00,19.44,19.45,19.42,19.43,14400.0,19.44,19.45,19.42,19.43,14400.0
2006-09-18 15:40:00,19.44,19.45,19.39,19.39,18100.0,19.44,19.45,19.39,19.39,18100.0
2006-09-18 15:50:00,19.39,19.44,19.38,19.42,25400.0,19.39,19.44,19.38,19.42,25400.0
2006-09-19 09:30:00,19.32,19.45,19.26,19.44,35100.0,19.32,19.45,19.26,19.44,35100.0
2006-09-19 09:40:00,19.45,19.48,19.44,19.48,17300.0,19.45,19.48,19.44,19.48,17300.0
2006-09-19 09:50:00,19.47,19.48,19.34,19.35,10400.0,19.47,19.48,19.34,19.35,10400.0
2006-09-19 10:00:00,19.37,19.4,19.28,19.28,10000.0,19.37,19.4,19.28,19.28,10000.0
2006-09-19 10:10:00,19.3,19.34,19.29,19.31,14500.0,19.3,19.34,19.29,19.31,14500.0
2006-09-19 10:20:00,19.31,19.37,19.3,19.37,19600.0,19.31,19.37,19.3,19.37,19600.0
2006-09-19 10:30:00,19.38,19.39,19.33,19.34,10400.0,19.38,19.39,19.33,19.34,10400.0
2006-09-19 10:40:00,19.35,19.42,19.35,19.38,22900.0,19.35,19.42,19.35,19.38,22900.0
2006-09-19 10:50:00,19.39,19.42,19.38,19.4,5700.0,19.39,19.42,19.38,19.4,5700.0
2006-09-19 11:00:00,19.4,19.42,19.36,19.37,10800.0,19.4,19.42,19.36,19.37,10800.0
2006-09-19 11:10:00,19.39,19.4,19.37,19.4,7300.0,19.39,19.4,19.37,19.4,7300.0
2006-09-19 11:20:00,19.4,19.42,19.38,19.38,7600.0,19.4,19.42,19.38,19.38,7600.0
2006-09-19 11:30:00,19.39,19.39,19.3,19.3,15200.0,19.39,19.39,19.3,19.3,15200.0
2006-09-19 11:40:00,19.3,19.3,19.18,19.19,10200.0,19.3,19.3,19.18,19.19,10200.0
2006-09-19 11:50:00,19.19,19.2,19.11,19.15,10700.0,19.19,19.2,19.11,19.15,10700.0
2006-09-19 12:00:00,19.15,19.19,19.14,19.15,13000.0,19.15,19.19,19.14,19.15,13000.0
2006-09-19 12:10:00,19.14,19.14,19.11,19.14,7600.0,19.14,19.14,19.11,19.14,7600.0
2006-09-19 12:20:00,19.15,19.16,19.12,19.12,12600.0,19.15,19.16,19.12,19.12,12600.0
2006-09-19 12:30:00,19.12,19.17,19.12,19.16,4800.0,19.12,19.17,19.12,19.16,4800.0
2006-09-19 12:40:00,19.16,19.19,19.16,19.19,5900.0,19.16,19.19,19.16,19.19,5900.0
2006-09-19 12:50:00,19.19,19.22,19.19,19.22,7300.0,19.19,19.22,19.19,19.22,7300.0
2006-09-19 13:00:00,19.21,19.23,19.19,19.19,5500.0,19.21,19.23,19.19,19.19,5500.0
2006-09-19 13:10:00,19.19,19.19,19.16,19.18,4600.0,19.19,19.19,19.16,19.18,4600.0
2006-09-19 13:20:00,19.18,19.19,19.18,19.18,2500.0,19.18,19.19,19.18,19.18,2500.0
2006-09-19 13:30:00,19.18,19.18,19.15,19.18,5600.0,19.18,19.18,19.15,19.18,5600.0
2006-09-19 13:40:00,19.17,19.23,19.16,19.23,6800.0,19.17,19.23,19.16,19.23,6800.0
2006-09-19 13:50:00,19.23,19.24,19.22,19.23,6400.0,19.23,19.24,19.22,19.23,6400.0
2006-09-19 14:00:00,19.23,19.24,19.2,19.2,7400.0,19.23,19.24,19.2,19.2,7400.0
2006-09-19 14:10:00,19.21,19.26,19.21,19.25,8200.0,19.21,19.26,19.21,19.25,8200.0
2006-09-19 14:20:00,19.25,19.29,19.25,19.27,8100.0,19.25,19.29,19.25,19.27,8100.0
2006-09-19 14:30:00,19.28,19.3,19.27,19.27,12200.0,19.28,19.3,19.27,19.27,12200.0
2006-09-19 14:40:00,19.26,19.27,19.25,19.27,10200.0,19.26,19.27,19.25,19.27,10200.0
2006-09-19 14:50:00,19.27,19.3,19.26,19.27,8400.0,19.27,19.3,19.26,19.27,8400.0
2006-09-19 15:00:00,19.28,19.3,19.24,19.29,10000.0,19.28,19.3,19.24,19.29,10000.0
2006-09-19 15:10:00,19.3,19.36,19.3,19.32,10900.0,19.3,19.36,19.3,19.32,10900.0
2006-09-19 15:20:00,19.31,19.33,19.3,19.33,6200.0,19.31,19.33,19.3,19.33,6200.0
2006-09-19 15:30:00,19.34,19.37,19.34,19.36,9500.0,19.34,19.37,19.34,19.36,9500.0
2006-09-19 15:40:00,19.35,19.39,19.35,19.39,10400.0,19.35,19.39,19.35,19.39,10400.0
2006-09-19 15:50:00,19.38,19.39,19.36,19.37,22100.0,19.38,19.39,19.36,19.37,22100.0
2006-09-20 09:30:00,19.46,19.75,19.46,19.63,33000.0,19.46,19.75,19.46,19.63,33000.0
2006-09-20 09:40:00,19.62,19.65,19.57,19.65,9600.0,19.62,19.65,19.57,19.65,9600.0
2006-09-20 09:50:00,19.64,19.72,19.64,19.72,5600.0,19.64,19.72,19.64,19.72,5600.0
2006-09-20 10:00:00,19.72,19.74,19.66,19.66,26700.0,19.72,19.74,19.66,19.66,26700.0
2006-09-20 10:10:00,19.67,19.67,19.65,19.66,11100.0,19.67,19.67,19.65,19.66,11100.0
2006-09-20 10:20:00,19.65,19.71,19.64,19.71,22700.0,19.65,19.71,19.64,19.71,22700.0
2006-09-20 10:30:00,19.71,19.72,19.71,19.72,7100.0,19.71,19.72,19.71,19.72,7100.0
2006-09-20 10:40:00,19.72,19.75,19.72,19.73,23400.0,19.72,19.75,19.72,19.73,23400.0
2006-09-20 10:50:00,19.75,19.75,19.69,19.72,7100.0,19.75,19.75,19.69,19.72,7100.0
2006-09-20 11:00:00,19.71,19.74,19.71,19.72,8600.0,19.71,19.74,19.71,19.72,8600.0
2006-09-20 11:10:00,19.72,19.72,19.69,19.7,9000.0,19.72,19.72,19.69,19.7,9000.0
2006-09-20 11:20:00,19.7,19.71,19.67,19.67,10400.0,19.7,19.71,19.67,19.67,10400.0
2006-09-20 11:30:00,19.68,19.7,19.67,19.7,4600.0,19.68,19.7,19.67,19.7,4600.0
2006-09-20 11:40:00,19.69,19.69,19.63,19.63,13800.0,19.69,19.69,19.63,19.63,13800.0
2006-09-20 11:50:00,19.64,19.65,19.64,19.64,2900.0,19.64,19.65,19.64,19.64,2900.0
2006-09-20 12:00:00,19.64,19.68,19.63,19.68,5600.0,19.64,19.68,19.63,19.68,5600.0
2006-09-20 12:10:00,19.67,19.68,19.66,19.67,3400.0,19.67,19.68,19.66,19.67,3400.0
2006-09-20 12:20:00,19.68,19.71,19.68,19.7,2700.0,19.68,19.71,19.68,19.7,2700.0
2006-09-20 12:30:00,19.7,19.71,19.69,19.7,1700.0,19.7,19.71,19.69,19.7,1700.0
2006-09-20 12:40:00,19.69,19.71,19.69,19.7,8500.0,19.69,19.71,19.69,19.7,8500.0
2006-09-20 12:50:00,19.71,19.73,19.7,19.73,6300.0,19.71,19.73,19.7,19.73,6300.0
2006-09-20 13:00:00,19.72,19.73,19.72,19.72,1600.0,19.72,19.73,19.72,19.72,1600.0
2006-09-20 13:10:00,19.73,19.74,19.71,19.73,6600.0,19.73,19.74,19.71,19.73,6600.0
2006-09-20 13:20:00,19.74,19.75,19.72,19.74,8900.0,19.74,19.75,19.72,19.74,8900.0
2006-09-20 13:30:00,19.74,19.75,19.73,19.75,6800.0,19.74,19.75,19.73,19.75,6800.0
2006-09-20 13:40:00,19.76,19.81,19.76,19.81,20400.0,19.76,19.81,19.76,19.81,20400.0
2006-09-20 13:50:00,19.81,19.81,19.79,19.8,5600.0,19.81,19.81,19.79,19.8,5600.0
2006-09-20 14:00:00,19.8,19.85,19.8,19.81,6800.0,19.8,19.85,19.8,19.81,6800.0
2006-09-20 14:10:00,19.8,19.83,19.61,19.76,19100.0,19.8,19.83,19.61,19.76,19100.0
2006-09-20 14:20:00,19.76,19.81,19.74,19.78,19300.0,19.76,19.81,19.74,19.78,19300.0
2006-09-20 14:30:00,19.78,19.81,19.77,19.78,7600.0,19.78,19.81,19.77,19.78,7600.0
2006-09-20 14:40:00,19.78,19.79,19.78,19.78,8200.0,19.78,19.79,19.78,19.78,8200.0
2006-09-20 14:50:00,19.78,19.84,19.78,19.81,11200.0,19.78,19.84,19.78,19.81,11200.0
2006-09-20 15:00:00,19.81,19.84,19.8,19.8,15500.0,19.81,19.84,19.8,19.8,15500.0
2006-09-20 15:10:00,19.81,19.81,19.8,19.81,7200.0,19.81,19.81,19.8,19.81,7200.0
2006-09-20 15:20:00,19.81,19.82,19.8,19.82,9000.0,19.81,19.82,19.8,19.82,9000.0
2006-09-20 15:30:00,19.82,19.84,19.81,19.83,13800.0,19.82,19.84,19.81,19.83,13800.0
2006-09-20 15:40:00,19.82,19.83,19.81,19.81,15300.0,19.82,19.83,19.81,19.81,15300.0
2006-09-20 15:50:00,19.82,19.83,19.79,19.8,32400.0,19.82,19.83,19.79,19.8,32400.0
2006-09-21 09:30:00,19.79,19.83,19.59,19.79,28700.0,19.79,19.83,19.59,19.79,28700.0
2006-09-21 09:40:00,19.79,19.79,19.68,19.68,5300.0,19.79,19.79,19.68,19.68,5300.0
2006-09-21 09:50:00,19.68,19.8,19.68,19.78,10700.0,19.68,19.8,19.68,19.78,10700.0
2006-09-21 10:00:00,19.79,19.79,19.74,19.78,12200.0,19.79,19.79,19.74,19.78,12200.0
2006-09-21 10:10:00,19.78,19.79,19.74,19.75,8400.0,19.78,19.79,19.74,19.75,8400.0
2006-09-21 10:20:00,19.75,19.77,19.75,19.77,7100.0,19.75,19.77,19.75,19.77,7100.0
2006-09-21 10:30:00,19.77,19.77,19.68,19.69,20500.0,19.77,19.77,19.68,19.69,20500.0
2006-09-21 10:40:00,19.68,19.71,19.66,19.67,12800.0,19.68,19.71,19.66,19.67,12800.0
2006-09-21 10:50:00,19.67,19.71,19.65,19.71,8000.0,19.67,19.71,19.65,19.71,8000.0
2006-09-21 11:00:00,19.7,19.76,19.7,19.75,7000.0,19.7,19.76,19.7,19.75,7000.0
2006-09-21 11:10:00,19.75,19.77,19.74,19.77,10300.0,19.75,19.77,19.74,19.77,10300.0
2006-09-21 11:20:00,19.77,19.78,19.7,19.72,12800.0,19.77,19.78,19.7,19.72,12800.0
2006-09-21 11:30:00,19.72,19.74,19.7,19.74,4700.0,19.72,19.74,19.7,19.74,4700.0
2006-09-21 11:40:00,19.75,19.75,19.71,19.72,7300.0,19.75,19.75,19.71,19.72,7300.0
2006-09-21 11:50:00,19.73,19.75,19.73,19.73,8300.0,19.73,19.75,19.73,19.73,8300.0
2006-09-21 12:00:00,19.74,19.74,19.64,19.71,12100.0,19.74,19.74,19.64,19.71,12100.0
2006-09-21 12:10:00,19.71,19.76,19.69,19.73,8600.0,19.71,19.76,19.69,19.73,8600.0
2006-09-21 12:20:00,19.73,19.73,19.64,19.66,5900.0,19.73,19.73,19.64,19.66,5900.0
2006-09-21 12:30:00,19.66,19.7,19.66,19.69,4100.0,19.66,19.7,19.66,19.69,4100.0
2006-09-21 12:40:00,19.7,19.7,19.67,19.68,5900.0,19.7,19.7,19.67,19.68,5900.0
2006-09-21 12:50:00,19.66,19.66,19.63,19.63,6700.0,19.66,19.66,19.63,19.63,6700.0
2006-09-21 13:00:00,19.64,19.68,19.61,19.61,8000.0,19.64,19.68,19.61,19.61,8000.0
2006-09-21 13:10:00,19.61,19.64,19.6,19.64,3400.0,19.61,19.64,19.6,19.64,3400.0
2006-09-21 13:20:00,19.64,19.68,19.64,19.66,4600.0,19.64,19.68,19.64,19.66,4600.0
2006-09-21 13:30:00,19.66,19.66,19.64,19.65,4600.0,19.66,19.66,19.64,19.65,4600.0
2006-09-21 13:40:00,19.66,19.76,19.66,19.73,9100.0,19.66,19.76,19.66,19.73,9100.0
2006-09-21 13:50:00,19.75,19.75,19.73,19.73,6300.0,19.75,19.75,19.73,19.73,6300.0
2006-09-21 14:00:00,19.73,19.73,19.68,19.68,5100.0,19.73,19.73,19.68,19.68,5100.0
2006-09-21 14:10:00,19.68,19.7,19.66,19.66,6500.0,19.68,19.7,19.66,19.66,6500.0
2006-09-21 14:20:00,19.65,19.66,19.58,19.6,6200.0,19.65,19.66,19.58,19.6,6200.0
2006-09-21 14:30:00,19.59,19.6,19.58,19.6,4900.0,19.59,19.6,19.58,19.6,4900.0
2006-09-21 14:40:00,19.6,19.64,19.6,19.63,8500.0,19.6,19.64,19.6,19.63,8500.0
2006-09-21 14:50:00,19.63,19.63,19.58,19.58,8400.0,19.63,19.63,19.58,19.58,8400.0
2006-09-21 15:00:00,19.58,19.59,19.57,19.58,4000.0,19.58,19.59,19.57,19.58,4000.0
2006-09-21 15:10:00,19.58,19.6,19.57,19.59,11400.0,19.58,19.6,19.57,19.59,11400.0
2006-09-21 15:20:00,19.59,19.62,19.59,19.61,8900.0,19.59,19.62,19.59,19.61,8900.0
2006-09-21 15:30:00,19.61,19.63,19.61,19.62,6100.0,19.61,19.63,19.61,19.62,6100.0
2006-09-21 15:40:00,19.62,19.68,19.62,19.68,31600.0,19.62,19.68,19.62,19.68,31600.0
2006-09-21 15:50:00,19.67,19.67,19.6,19.62,26400.0,19.67,19.67,19.6,19.62,26400.0
2006-09-22 09:30:00,19.5,19.56,19.45,19.48,15700.0,19.5,19.56,19.45,19.48,15700.0
2006-09-22 09:40:00,19.47,19.49,19.38,19.43,5900.0,19.47,19.49,19.38,19.43,5900.0
2006-09-22 09:50:00,19.42,19.46,19.42,19.44,7300.0,19.42,19.46,19.42,19.44,7300.0
2006-09-22 10:00:00,19.46,19.48,19.44,19.45,11400.0,19.46,19.48,19.44,19.45,11400.0
2006-09-22 10:10:00,19.45,19.49,19.44,19.49,5000.0,19.45,19.49,19.44,19.49,5000.0
2006-09-22 10:20:00,19.49,19.51,19.34,19.42,14300.0,19.49,19.51,19.34,19.42,14300.0
2006-09-22 10:30:00,19.42,19.44,19.4,19.42,6200.0,19.42,19.44,19.4,19.42,6200.0
2006-09-22 10:40:00,19.42,19.44,19.4,19.44,5900.0,19.42,19.44,19.4,19.44,5900.0
2006-09-22 10:50:00,19.44,19.45,19.41,19.41,7600.0,19.44,19.45,19.41,19.41,7600.0
2006-09-22 11:00:00,19.41,19.44,19.4,19.4,8100.0,19.41,19.44,19.4,19.4,8100.0
2006-09-22 11:10:00,19.39,19.43,19.38,19.4,6300.0,19.39,19.43,19.38,19.4,6300.0
2006-09-22 11:20:00,19.41,19.45,19.41,19.44,6800.0,19.41,19.45,19.41,19.44,6800.0
2006-09-22 11:30:00,19.45,19.5,19.45,19.5,5600.0,19.45,19.5,19.45,19.5,5600.0
2006-09-22 11:40:00,19.5,19.51,19.48,19.48,3000.0,19.5,19.51,19.48,19.48,3000.0
2006-09-22 11:50:00,19.49,19.51,19.49,19.5,12300.0,19.49,19.51,19.49,19.5,12300.0
2006-09-22 12:00:00,19.5,19.51,19.44,19.47,16600.0,19.5,19.51,19.44,19.47,16600.0
2006-09-22 12:10:00,19.47,19.51,19.45,19.45,18500.0,19.47,19.51,19.45,19.45,18500.0
2006-09-22 12:20:00,19.46,19.52,19.46,19.51,14600.0,19.46,19.52,19.46,19.51,14600.0
2006-09-22 12:30:00,19.5,19.52,19.47,19.49,12800.0,19.5,19.52,19.47,19.49,12800.0
2006-09-22 12:40:00,19.5,19.53,19.5,19.52,5300.0,19.5,19.53,19.5,19.52,5300.0
2006-09-22 12:50:00,19.52,19.52,19.5,19.51,7200.0,19.52,19.52,19.5,19.51,7200.0
2006-09-22 13:00:00,19.52,19.56,19.51,19.55,9900.0,19.52,19.56,19.51,19.55,9900.0
2006-09-22 13:10:00,19.55,19.61,19.53,19.58,10000.0,19.55,19.61,19.53,19.58,10000.0
2006-09-22 13:20:00,19.58,19.6,19.58,19.59,8100.0,19.58,19.6,19.58,19.59,8100.0
2006-09-22 13:30:00,19.59,19.6,19.57,19.59,10500.0,19.59,19.6,19.57,19.59,10500.0
2006-09-22 13:40:00,19.58,19.6,19.56,19.58,10600.0,19.58,19.6,19.56,19.58,10600.0
2006-09-22 13:50:00,19.58,19.58,19.54,19.57,9600.0,19.58,19.58,19.54,19.57,9600.0
2006-09-22 14:00:00,19.57,19.59,19.54,19.54,13500.0,19.57,19.59,19.54,19.54,13500.0
2006-09-22 14:10:00,19.55,19.62,19.55,19.61,20000.0,19.55,19.62,19.55,19.61,20000.0
2006-09-22 14:20:00,19.61,19.63,19.6,19.6,8200.0,19.61,19.63,19.6,19.6,8200.0
2006-09-22 14:30:00,19.6,19.64,19.6,19.61,14400.0,19.6,19.64,19.6,19.61,14400.0
2006-09-22 14:40:00,19.6,19.62,19.58,19.61,13700.0,19.6,19.62,19.58,19.61,13700.0
2006-09-22 14:50:00,19.61,19.63,19.61,19.62,6300.0,19.61,19.63,19.61,19.62,6300.0
2006-09-22 15:00:00,19.62,19.64,19.59,19.63,22700.0,19.62,19.64,19.59,19.63,22700.0
2006-09-22 15:10:00,19.62,19.68,19.62,19.67,12700.0,19.62,19.68,19.62,19.67,12700.0
2006-09-22 15:20:00,19.67,19.73,19.67,19.71,29400.0,19.67,19.73,19.67,19.71,29400.0
2006-09-22 15:30:00,19.71,19.72,19.67,19.68,14400.0,19.71,19.72,19.67,19.68,14400.0
2006-09-22 15:40:00,19.68,19.69,19.67,19.67,23300.0,19.68,19.69,19.67,19.67,23300.0
2006-09-22 15:50:00,19.66,19.67,19.63,19.66,30600.0,19.66,19.67,19.63,19.66,30600.0
2006-09-25 09:30:00,19.72,19.73,19.53,19.71,11900.0,19.72,19.73,19.53,19.71,11900.0
2006-09-25 09:40:00,19.71,19.76,19.68,19.69,22600.0,19.71,19.76,19.68,19.69,22600.0
2006-09-25 09:50:00,19.69,19.69,19.59,19.59,4200.0,19.69,19.69,19.59,19.59,4200.0
2006-09-25 10:00:00,19.59,19.67,19.59,19.66,6500.0,19.59,19.67,19.59,19.66,6500.0
2006-09-25 10:10:00,19.63,19.64,19.53,19.53,20500.0,19.63,19.64,19.53,19.53,20500.0
2006-09-25 10:20:00,19.53,19.54,19.5,19.5,6100.0,19.53,19.54,19.5,19.5,6100.0
2006-09-25 10:30:00,19.5,19.52,19.47,19.49,4700.0,19.5,19.52,19.47,19.49,4700.0
2006-09-25 10:40:00,19.5,19.52,19.47,19.52,13700.0,19.5,19.52,19.47,19.52,13700.0
2006-09-25 10:50:00,19.52,19.56,19.5,19.51,11000.0,19.52,19.56,19.5,19.51,11000.0
2006-09-25 11:00:00,19.51,19.56,19.49,19.49,12000.0,19.51,19.56,19.49,19.49,12000.0
2006-09-25 11:10:00,19.5,19.53,19.5,19.52,6300.0,19.5,19.53,19.5,19.52,6300.0
2006-09-25 11:20:00,19.53,19.61,19.53,19.61,4100.0,19.53,19.61,19.53,19.61,4100.0
2006-09-25 11:30:00,19.61,19.65,19.61,19.63,8400.0,19.61,19.65,19.61,19.63,8400.0
2006-09-25 11:40:00,19.63,19.64,19.61,19.62,4800.0,19.63,19.64,19.61,19.62,4800.0
2006-09-25 11:50:00,19.62,19.64,19.61,19.63,7200.0,19.62,19.64,19.61,19.63,7200.0
2006-09-25 12:00:00,19.62,19.63,19.58,19.59,6100.0,19.62,19.63,19.58,19.59,6100.0
2006-09-25 12:10:00,19.6,19.64,19.6,19.62,6500.0,19.6,19.64,19.6,19.62,6500.0
2006-09-25 12:20:00,19.63,19.68,19.63,19.68,5100.0,19.63,19.68,19.63,19.68,5100.0
2006-09-25 12:30:00,19.67,19.71,19.67,19.7,5800.0,19.67,19.71,19.67,19.7,5800.0
2006-09-25 12:40:00,19.71,19.72,19.68,19.71,4700.0,19.71,19.72,19.68,19.71,4700.0
2006-09-25 12:50:00,19.72,19.74,19.7,19.73,4800.0,19.72,19.74,19.7,19.73,4800.0
2006-09-25 13:00:00,19.74,19.77,19.73,19.75,12000.0,19.74,19.77,19.73,19.75,12000.0
2006-09-25 13:10:00,19.75,19.76,19.73,19.73,3800.0,19.75,19.76,19.73,19.73,3800.0
2006-09-25 13:20:00,19.73,19.74,19.7,19.71,3900.0,19.73,19.74,19.7,19.71,3900.0
2006-09-25 13:30:00,19.71,19.72,19.69,19.7,3600.0,19.71,19.72,19.69,19.7,3600.0
2006-09-25 13:40:00,19.71,19.72,19.69,19.69,6100.0,19.71,19.72,19.69,19.69,6100.0
2006-09-25 13:50:00,19.7,19.72,19.65,19.65,4000.0,19.7,19.72,19.65,19.65,4000.0
2006-09-25 14:00:00,19.65,19.69,19.65,19.69,4800.0,19.65,19.69,19.65,19.69,4800.0
2006-09-25 14:10:00,19.69,19.75,19.68,19.7,11600.0,19.69,19.75,19.68,19.7,11600.0
2006-09-25 14:20:00,19.71,19.71,19.7,19.7,2600.0,19.71,19.71,19.7,19.7,2600.0
2006-09-25 14:30:00,19.7,19.77,19.7,19.74,7400.0,19.7,19.77,19.7,19.74,7400.0
2006-09-25 14:40:00,19.75,19.77,19.73,19.73,7300.0,19.75,19.77,19.73,19.73,7300.0
2006-09-25 14:50:00,19.73,19.77,19.7,19.74,8500.0,19.73,19.77,19.7,19.74,8500.0
2006-09-25 15:00:00,19.76,19.79,19.74,19.79,8200.0,19.76,19.79,19.74,19.79,8200.0
2006-09-25 15:10:00,19.79,19.8,19.78,19.8,5000.0,19.79,19.8,19.78,19.8,5000.0
2006-09-25 15:20:00,19.8,19.82,19.79,19.82,6800.0,19.8,19.82,19.79,19.82,6800.0
2006-09-25 15:30:00,19.82,19.83,19.8,19.82,8600.0,19.82,19.83,19.8,19.82,8600.0
2006-09-25 15:40:00,19.81,19.82,19.79,19.8,10500.0,19.81,19.82,19.79,19.8,10500.0
2006-09-25 15:50:00,19.8,19.8,19.77,19.8,10000.0,19.8,19.8,19.77,19.8,10000.0
2006-09-26 09:30:00,19.74,19.77,19.64,19.75,10900.0,19.74,19.77,19.64,19.75,10900.0
2006-09-26 09:40:00,19.75,19.79,19.75,19.76,2900.0,19.75,19.79,19.75,19.76,2900.0
2006-09-26 09:50:00,19.76,19.76,19.61,19.67,13000.0,19.76,19.76,19.61,19.67,13000.0
2006-09-26 10:00:00,19.67,19.8,19.66,19.79,13800.0,19.67,19.8,19.66,19.79,13800.0
2006-09-26 10:10:00,19.8,19.82,19.79,19.81,6300.0,19.8,19.82,19.79,19.81,6300.0
2006-09-26 10:20:00,19.82,19.84,19.77,19.84,8200.0,19.82,19.84,19.77,19.84,8200.0
2006-09-26 10:30:00,19.84,19.85,19.81,19.82,5900.0,19.84,19.85,19.81,19.82,5900.0
2006-09-26 10:40:00,19.81,19.84,19.79,19.81,6500.0,19.81,19.84,19.79,19.81,6500.0
2006-09-26 10:50:00,19.81,19.83,19.8,19.83,8600.0,19.81,19.83,19.8,19.83,8600.0
2006-09-26 11:00:00,19.83,19.84,19.81,19.84,7200.0,19.83,19.84,19.81,19.84,7200.0
2006-09-26 11:10:00,19.84,19.84,19.81,19.83,4500.0,19.84,19.84,19.81,19.83,4500.0
2006-09-26 11:20:00,19.84,19.84,19.81,19.82,7400.0,19.84,19.84,19.81,19.82,7400.0
2006-09-26 11:30:00,19.82,19.82,19.81,19.81,4100.0,19.82,19.82,19.81,19.81,4100.0
2006-09-26 11:40:00,19.81,19.82,19.75,19.75,22000.0,19.81,19.82,19.75,19.75,22000.0
2006-09-26 11:50:00,19.76,19.77,19.71,19.71,8500.0,19.76,19.77,19.71,19.71,8500.0
2006-09-26 12:00:00,19.7,19.7,19.67,19.67,3800.0,19.7,19.7,19.67,19.67,3800.0
2006-09-26 12:10:00,19.67,19.7,19.67,19.69,3100.0,19.67,19.7,19.67,19.69,3100.0
2006-09-26 12:20:00,19.68,19.73,19.68,19.72,6800.0,19.68,19.73,19.68,19.72,6800.0
2006-09-26 12:30:00,19.72,19.72,19.66,19.67,8700.0,19.72,19.72,19.66,19.67,8700.0
2006-09-26 12:40:00,19.66,19.7,19.66,19.67,4900.0,19.66,19.7,19.66,19.67,4900.0
2006-09-26 12:50:00,19.68,19.73,19.68,19.72,5000.0,19.68,19.73,19.68,19.72,5000.0
2006-09-26 13:00:00,19.72,19.72,19.7,19.71,6000.0,19.72,19.72,19.7,19.71,6000.0
2006-09-26 13:10:00,19.71,19.71,19.68,19.71,10200.0,19.71,19.71,19.68,19.71,10200.0
2006-09-26 13:20:00,19.7,19.73,19.7,19.73,67800.0,19.7,19.73,19.7,19.73,67800.0
2006-09-26 13:30:00,19.73,19.76,19.72,19.76,7000.0,19.73,19.76,19.72,19.76,7000.0
2006-09-26 13:40:00,19.77,19.78,19.76,19.78,3000.0,19.77,19.78,19.76,19.78,3000.0
2006-09-26 13:50:00,19.79,19.9,19.79,19.88,17100.0,19.79,19.9,19.79,19.88,17100.0
2006-09-26 14:00:00,19.88,19.88,19.84,19.84,7400.0,19.88,19.88,19.84,19.84,7400.0
2006-09-26 14:10:00,19.83,19.87,19.83,19.85,4700.0,19.83,19.87,19.83,19.85,4700.0
2006-09-26 14:20:00,19.85,19.89,19.85,19.89,5500.0,19.85,19.89,19.85,19.89,5500.0
2006-09-26 14:30:00,19.9,19.9,19.88,19.89,12200.0,19.9,19.9,19.88,19.89,12200.0
2006-09-26 14:40:00,19.89,19.9,19.89,19.9,3100.0,19.89,19.9,19.89,19.9,3100.0
2006-09-26 14:50:00,19.9,19.93,19.89,19.92,10900.0,19.9,19.93,19.89,19.92,10900.0
2006-09-26 15:00:00,19.91,19.92,19.9,19.9,5600.0,19.91,19.92,19.9,19.9,5600.0
2006-09-26 15:10:00,19.91,19.92,19.91,19.92,4600.0,19.91,19.92,19.91,19.92,4600.0
2006-09-26 15:20:00,19.92,19.93,19.91,19.92,4900.0,19.92,19.93,19.91,19.92,4900.0
2006-09-26 15:30:00,19.93,19.94,19.91,19.94,8300.0,19.93,19.94,19.91,19.94,8300.0
2006-09-26 15:40:00,19.94,19.95,19.94,19.94,13400.0,19.94,19.95,19.94,19.94,13400.0
2006-09-26 15:50:00,19.94,19.94,19.92,19.94,21800.0,19.94,19.94,19.92,19.94,21800.0
2006-09-27 09:30:00,19.95,19.95,19.88,19.89,23700.0,19.95,19.95,19.88,19.89,23700.0
2006-09-27 09:40:00,19.9,19.94,19.89,19.91,6200.0,19.9,19.94,19.89,19.91,6200.0
2006-09-27 09:50:00,19.92,19.94,19.92,19.93,7800.0,19.92,19.94,19.92,19.93,7800.0
2006-09-27 10:00:00,19.95,19.95,19.92,19.93,9000.0,19.95,19.95,19.92,19.93,9000.0
2006-09-27 10:10:00,19.92,19.93,19.9,19.91,9900.0,19.92,19.93,19.9,19.91,9900.0
2006-09-27 10:20:00,19.92,19.95,19.9,19.94,9900.0,19.92,19.95,19.9,19.94,9900.0
2006-09-27 10:30:00,19.94,19.99,19.94,19.99,9900.0,19.94,19.99,19.94,19.99,9900.0
2006-09-27 10:40:00,19.99,19.99,19.96,19.98,7100.0,19.99,19.99,19.96,19.98,7100.0
2006-09-27 10:50:00,19.96,19.99,19.96,19.99,10800.0,19.96,19.99,19.96,19.99,10800.0
2006-09-27 11:00:00,19.99,19.99,19.94,19.96,7200.0,19.99,19.99,19.94,19.96,7200.0
2006-09-27 11:10:00,19.97,19.99,19.96,19.96,7000.0,19.97,19.99,19.96,19.96,7000.0
2006-09-27 11:20:00,19.97,19.99,19.97,19.97,5700.0,19.97,19.99,19.97,19.97,5700.0
2006-09-27 11:30:00,19.97,19.99,19.97,19.97,5500.0,19.97,19.99,19.97,19.97,5500.0
2006-09-27 11:40:00,19.97,19.99,19.97,19.97,4400.0,19.97,19.99,19.97,19.97,4400.0
2006-09-27 11:50:00,19.98,19.99,19.97,19.99,3900.0,19.98,19.99,19.97,19.99,3900.0
2006-09-27 12:00:00,20.0,20.0,19.96,19.96,5700.0,20.0,20.0,19.96,19.96,5700.0
2006-09-27 12:10:00,19.96,19.99,19.96,19.99,6100.0,19.96,19.99,19.96,19.99,6100.0
2006-09-27 12:20:00,19.98,19.99,19.97,19.97,8100.0,19.98,19.99,19.97,19.97,8100.0
2006-09-27 12:30:00,19.97,19.98,19.94,19.95,8900.0,19.97,19.98,19.94,19.95,8900.0
2006-09-27 12:40:00,19.95,19.97,19.95,19.95,3200.0,19.95,19.97,19.95,19.95,3200.0
2006-09-27 12:50:00,19.96,19.98,19.95,19.98,8800.0,19.96,19.98,19.95,19.98,8800.0
2006-09-27 13:00:00,19.99,20.0,19.98,19.99,8900.0,19.99,20.0,19.98,19.99,8900.0
2006-09-27 13:10:00,19.98,19.99,19.98,19.99,7200.0,19.98,19.99,19.98,19.99,7200.0
2006-09-27 13:20:00,19.98,19.99,19.98,19.99,6200.0,19.98,19.99,19.98,19.99,6200.0
2006-09-27 13:30:00,19.99,19.99,19.93,19.93,16200.0,19.99,19.99,19.93,19.93,16200.0
2006-09-27 13:40:00,19.94,19.97,19.91,19.95,9600.0,19.94,19.97,19.91,19.95,9600.0
2006-09-27 13:50:00,19.95,19.96,19.94,19.95,5400.0,19.95,19.96,19.94,19.95,5400.0
2006-09-27 14:00:00,19.95,19.96,19.94,19.96,4900.0,19.95,19.96,19.94,19.96,4900.0
2006-09-27 14:10:00,19.95,19.97,19.94,19.94,5300.0,19.95,19.97,19.94,19.94,5300.0
2006-09-27 14:20:00,19.94,19.95,19.93,19.94,6100.0,19.94,19.95,19.93,19.94,6100.0
2006-09-27 14:30:00,19.94,19.99,19.93,19.95,14100.0,19.94,19.99,19.93,19.95,14100.0
2006-09-27 14:40:00,19.95,19.96,19.94,19.95,8100.0,19.95,19.96,19.94,19.95,8100.0
2006-09-27 14:50:00,19.94,19.95,19.94,19.94,9900.0,19.94,19.95,19.94,19.94,9900.0
2006-09-27 15:00:00,19.95,19.96,19.91,19.92,23800.0,19.95,19.96,19.91,19.92,23800.0
2006-09-27 15:10:00,19.92,19.95,19.9,19.95,13500.0,19.92,19.95,19.9,19.95,13500.0
2006-09-27 15:20:00,19.94,19.95,19.94,19.95,5000.0,19.94,19.95,19.94,19.95,5000.0
2006-09-27 15:30:00,19.95,19.98,19.94,19.97,9600.0,19.95,19.98,19.94,19.97,9600.0
2006-09-27 15:40:00,19.96,19.98,19.96,19.97,10000.0,19.96,19.98,19.96,19.97,10000.0
2006-09-27 15:50:00,19.98,20.0,19.97,19.99,25000.0,19.98,20.0,19.97,19.99,25000.0
2006-09-28 09:30:00,19.98,19.99,19.89,19.99,11500.0,19.98,19.99,19.89,19.99,11500.0
2006-09-28 09:40:00,19.97,19.97,19.91,19.94,5100.0,19.97,19.97,19.91,19.94,5100.0
2006-09-28 09:50:00,19.95,19.97,19.91,19.94,9900.0,19.95,19.97,19.91,19.94,9900.0
2006-09-28 10:00:00,19.95,19.97,19.92,19.96,4100.0,19.95,19.97,19.92,19.96,4100.0
2006-09-28 10:10:00,19.96,19.97,19.92,19.93,5300.0,19.96,19.97,19.92,19.93,5300.0
2006-09-28 10:20:00,19.94,19.97,19.93,19.94,4700.0,19.94,19.97,19.93,19.94,4700.0
2006-09-28 10:30:00,19.94,19.95,19.91,19.93,11800.0,19.94,19.95,19.91,19.93,11800.0
2006-09-28 10:40:00,19.94,19.96,19.92,19.94,17300.0,19.94,19.96,19.92,19.94,17300.0
2006-09-28 10:50:00,19.93,19.94,19.91,19.93,8300.0,19.93,19.94,19.91,19.93,8300.0
2006-09-28 11:00:00,19.93,19.95,19.91,19.94,7600.0,19.93,19.95,19.91,19.94,7600.0
2006-09-28 11:10:00,19.94,19.95,19.93,19.95,6800.0,19.94,19.95,19.93,19.95,6800.0
2006-09-28 11:20:00,19.95,19.95,19.91,19.94,10500.0,19.95,19.95,19.91,19.94,10500.0
2006-09-28 11:30:00,19.94,19.95,19.9,19.92,26400.0,19.94,19.95,19.9,19.92,26400.0
2006-09-28 11:40:00,19.92,19.92,19.86,19.89,14300.0,19.92,19.92,19.86,19.89,14300.0
2006-09-28 11:50:00,19.89,19.91,19.86,19.88,5400.0,19.89,19.91,19.86,19.88,5400.0
2006-09-28 12:00:00,19.87,19.88,19.84,19.86,9400.0,19.87,19.88,19.84,19.86,9400.0
2006-09-28 12:10:00,19.85,19.89,19.85,19.89,3000.0,19.85,19.89,19.85,19.89,3000.0
2006-09-28 12:20:00,19.88,19.9,19.87,19.9,2400.0,19.88,19.9,19.87,19.9,2400.0
2006-09-28 12:30:00,19.89,19.91,19.89,19.9,4500.0,19.89,19.91,19.89,19.9,4500.0
2006-09-28 12:40:00,19.9,19.9,19.89,19.89,1500.0,19.9,19.9,19.89,19.89,1500.0
2006-09-28 12:50:00,19.89,19.91,19.89,19.91,2200.0,19.89,19.91,19.89,19.91,2200.0
2006-09-28 13:00:00,19.91,19.91,19.87,19.88,8700.0,19.91,19.91,19.87,19.88,8700.0
2006-09-28 13:10:00,19.87,19.87,19.86,19.87,2200.0,19.87,19.87,19.86,19.87,2200.0
2006-09-28 13:20:00,19.88,19.89,19.86,19.86,14300.0,19.88,19.89,19.86,19.86,14300.0
2006-09-28 13:30:00,19.87,19.88,19.86,19.86,3400.0,19.87,19.88,19.86,19.86,3400.0
2006-09-28 13:40:00,19.87,19.9,19.86,19.88,3500.0,19.87,19.9,19.86,19.88,3500.0
2006-09-28 13:50:00,19.88,19.89,19.87,19.87,6300.0,19.88,19.89,19.87,19.87,6300.0
2006-09-28 14:00:00,19.87,19.88,19.85,19.88,3700.0,19.87,19.88,19.85,19.88,3700.0
2006-09-28 14:10:00,19.88,19.89,19.87,19.88,9400.0,19.88,19.89,19.87,19.88,9400.0
2006-09-28 14:20:00,19.88,19.9,19.86,19.86,16200.0,19.88,19.9,19.86,19.86,16200.0
2006-09-28 14:30:00,19.86,19.88,19.86,19.87,4100.0,19.86,19.88,19.86,19.87,4100.0
2006-09-28 14:40:00,19.87,19.88,19.86,19.87,5500.0,19.87,19.88,19.86,19.87,5500.0
2006-09-28 14:50:00,19.87,19.87,19.85,19.85,5200.0,19.87,19.87,19.85,19.85,5200.0
2006-09-28 15:00:00,19.85,19.87,19.84,19.87,15200.0,19.85,19.87,19.84,19.87,15200.0
2006-09-28 15:10:00,19.87,19.88,19.86,19.87,5800.0,19.87,19.88,19.86,19.87,5800.0
2006-09-28 15:20:00,19.87,19.89,19.86,19.87,64900.0,19.87,19.89,19.86,19.87,64900.0
2006-09-28 15:30:00,19.87,19.88,19.86,19.86,13900.0,19.87,19.88,19.86,19.86,13900.0
2006-09-28 15:40:00,19.88,19.88,19.86,19.86,56100.0,19.88,19.88,19.86,19.86,56100.0
2006-09-28 15:50:00,19.87,19.91,19.86,19.87,24800.0,19.87,19.91,19.86,19.87,24800.0
2006-09-29 09:30:00,19.92,19.96,19.69,19.73,17300.0,19.92,19.96,19.69,19.73,17300.0
2006-09-29 09:40:00,19.73,19.75,19.71,19.74,60500.0,19.73,19.75,19.71,19.74,60500.0
2006-09-29 09:50:00,19.74,19.8,19.74,19.8,5900.0,19.74,19.8,19.74,19.8,5900.0
2006-09-29 10:00:00,19.81,19.89,19.81,19.85,6100.0,19.81,19.89,19.81,19.85,6100.0
2006-09-29 10:10:00,19.85,19.88,19.81,19.82,6800.0,19.85,19.88,19.81,19.82,6800.0
2006-09-29 10:20:00,19.81,19.82,19.73,19.73,4800.0,19.81,19.82,19.73,19.73,4800.0
2006-09-29 10:30:00,19.73,19.75,19.71,19.73,4300.0,19.73,19.75,19.71,19.73,4300.0
2006-09-29 10:40:00,19.73,19.77,19.73,19.74,4800.0,19.73,19.77,19.73,19.74,4800.0
2006-09-29 10:50:00,19.74,19.75,19.71,19.72,8500.0,19.74,19.75,19.71,19.72,8500.0
2006-09-29 11:00:00,19.72,19.76,19.72,19.75,4500.0,19.72,19.76,19.72,19.75,4500.0
2006-09-29 11:10:00,19.76,19.76,19.71,19.73,7700.0,19.76,19.76,19.71,19.73,7700.0
2006-09-29 11:20:00,19.73,19.74,19.7,19.74,7300.0,19.73,19.74,19.7,19.74,7300.0
2006-09-29 11:30:00,19.75,19.77,19.73,19.77,18700.0,19.75,19.77,19.73,19.77,18700.0
2006-09-29 11:40:00,19.77,19.77,19.76,19.76,6300.0,19.77,19.77,19.76,19.76,6300.0
2006-09-29 11:50:00,19.76,19.77,19.75,19.76,1300.0,19.76,19.77,19.75,19.76,1300.0
2006-09-29 12:00:00,19.75,19.77,19.74,19.76,6500.0,19.75,19.77,19.74,19.76,6500.0
2006-09-29 12:10:00,19.76,19.77,19.73,19.73,40100.0,19.76,19.77,19.73,19.73,40100.0
2006-09-29 12:20:00,19.73,19.73,19.71,19.72,4000.0,19.73,19.73,19.71,19.72,4000.0
2006-09-29 12:30:00,19.73,19.76,19.73,19.74,3400.0,19.73,19.76,19.73,19.74,3400.0
2006-09-29 12:40:00,19.74,19.75,19.73,19.74,5700.0,19.74,19.75,19.73,19.74,5700.0
2006-09-29 12:50:00,19.74,19.75,19.73,19.74,2600.0,19.74,19.75,19.73,19.74,2600.0
2006-09-29 13:00:00,19.74,19.76,19.74,19.75,1300.0,19.74,19.76,19.74,19.75,1300.0
2006-09-29 13:10:00,19.76,19.76,19.73,19.73,6600.0,19.76,19.76,19.73,19.73,6600.0
2006-09-29 13:20:00,19.73,19.75,19.71,19.72,5700.0,19.73,19.75,19.71,19.72,5700.0
2006-09-29 13:30:00,19.71,19.76,19.71,19.76,3600.0,19.71,19.76,19.71,19.76,3600.0
2006-09-29 13:40:00,19.75,19.78,19.74,19.78,5800.0,19.75,19.78,19.74,19.78,5800.0
2006-09-29 13:50:00,19.77,19.79,19.77,19.79,10900.0,19.77,19.79,19.77,19.79,10900.0
2006-09-29 14:00:00,19.78,19.79,19.77,19.78,3500.0,19.78,19.79,19.77,19.78,3500.0
2006-09-29 14:10:00,19.78,19.8,19.78,19.78,4300.0,19.78,19.8,19.78,19.78,4300.0
2006-09-29 14:20:00,19.79,19.79,19.78,19.78,4700.0,19.79,19.79,19.78,19.78,4700.0
2006-09-29 14:30:00,19.78,19.8,19.77,19.78,7900.0,19.78,19.8,19.77,19.78,7900.0
2006-09-29 14:40:00,19.77,19.78,19.77,19.77,3100.0,19.77,19.78,19.77,19.77,3100.0
2006-09-29 14:50:00,19.78,19.78,19.75,19.75,7100.0,19.78,19.78,19.75,19.75,7100.0
2006-09-29 15:00:00,19.75,19.76,19.73,19.73,7500.0,19.75,19.76,19.73,19.73,7500.0
2006-09-29 15:10:00,19.74,19.77,19.73,19.76,15300.0,19.74,19.77,19.73,19.76,15300.0
2006-09-29 15:20:00,19.76,19.77,19.76,19.76,8800.0,19.76,19.77,19.76,19.76,8800.0
2006-09-29 15:30:00,19.76,19.76,19.73,19.74,12600.0,19.76,19.76,19.73,19.74,12600.0
2006-09-29 15:40:00,19.73,19.74,19.69,19.7,22700.0,19.73,19.74,19.69,19.7,22700.0
2006-09-29 15:50:00,19.71,19.76,19.7,19.71,50600.0,19.71,19.76,19.7,19.71,50600.0
2006-10-02 09:30:00,19.65,19.7,19.5,19.65,26300.0,19.65,19.7,19.5,19.65,26300.0
2006-10-02 09:40:00,19.68,19.71,19.6,19.71,7300.0,19.68,19.71,19.6,19.71,7300.0
2006-10-02 09:50:00,19.7,19.74,19.7,19.73,2200.0,19.7,19.74,19.7,19.73,2200.0
2006-10-02 10:00:00,19.73,19.76,19.73,19.76,2400.0,19.73,19.76,19.73,19.76,2400.0
2006-10-02 10:10:00,19.76,19.78,19.71,19.71,3900.0,19.76,19.78,19.71,19.71,3900.0
2006-10-02 10:20:00,19.71,19.73,19.68,19.7,2700.0,19.71,19.73,19.68,19.7,2700.0
2006-10-02 10:30:00,19.69,19.69,19.52,19.58,52700.0,19.69,19.69,19.52,19.58,52700.0
2006-10-02 10:40:00,19.57,19.57,19.52,19.54,10700.0,19.57,19.57,19.52,19.54,10700.0
2006-10-02 10:50:00,19.54,19.65,19.54,19.65,15700.0,19.54,19.65,19.54,19.65,15700.0
2006-10-02 11:00:00,19.66,19.66,19.62,19.64,8100.0,19.66,19.66,19.62,19.64,8100.0
2006-10-02 11:10:00,19.65,19.68,19.64,19.67,4900.0,19.65,19.68,19.64,19.67,4900.0
2006-10-02 11:20:00,19.68,19.7,19.67,19.7,4700.0,19.68,19.7,19.67,19.7,4700.0
2006-10-02 11:30:00,19.7,19.77,19.69,19.77,14300.0,19.7,19.77,19.69,19.77,14300.0
2006-10-02 11:40:00,19.76,19.79,19.75,19.76,11500.0,19.76,19.79,19.75,19.76,11500.0
2006-10-02 11:50:00,19.77,19.78,19.73,19.73,9900.0,19.77,19.78,19.73,19.73,9900.0
2006-10-02 12:00:00,19.73,19.75,19.73,19.74,4700.0,19.73,19.75,19.73,19.74,4700.0
2006-10-02 12:10:00,19.74,19.75,19.72,19.73,3100.0,19.74,19.75,19.72,19.73,3100.0
2006-10-02 12:20:00,19.73,19.74,19.72,19.72,5800.0,19.73,19.74,19.72,19.72,5800.0
2006-10-02 12:30:00,19.72,19.73,19.72,19.73,1600.0,19.72,19.73,19.72,19.73,1600.0
2006-10-02 12:40:00,19.72,19.74,19.72,19.74,500.0,19.72,19.74,19.72,19.74,500.0
2006-10-02 12:50:00,19.72,19.72,19.67,19.67,1900.0,19.72,19.72,19.67,19.67,1900.0
2006-10-02 13:00:00,19.68,19.68,19.64,19.67,8100.0,19.68,19.68,19.64,19.67,8100.0
2006-10-02 13:10:00,19.67,19.67,19.65,19.66,2200.0,19.67,19.67,19.65,19.66,2200.0
2006-10-02 13:20:00,19.66,19.66,19.62,19.62,4900.0,19.66,19.66,19.62,19.62,4900.0
2006-10-02 13:30:00,19.63,19.63,19.59,19.6,2900.0,19.63,19.63,19.59,19.6,2900.0
2006-10-02 13:40:00,19.59,19.59,19.48,19.48,7600.0,19.59,19.59,19.48,19.48,7600.0
2006-10-02 13:50:00,19.48,19.49,19.45,19.48,7600.0,19.48,19.49,19.45,19.48,7600.0
2006-10-02 14:00:00,19.46,19.47,19.45,19.45,6700.0,19.46,19.47,19.45,19.45,6700.0
2006-10-02 14:10:00,19.46,19.52,19.45,19.49,9600.0,19.46,19.52,19.45,19.49,9600.0
2006-10-02 14:20:00,19.49,19.53,19.49,19.53,5300.0,19.49,19.53,19.49,19.53,5300.0
2006-10-02 14:30:00,19.53,19.55,19.52,19.52,4200.0,19.53,19.55,19.52,19.52,4200.0
2006-10-02 14:40:00,19.53,19.53,19.47,19.48,10200.0,19.53,19.53,19.47,19.48,10200.0
2006-10-02 14:50:00,19.48,19.49,19.43,19.44,5100.0,19.48,19.49,19.43,19.44,5100.0
2006-10-02 15:00:00,19.44,19.47,19.44,19.44,6200.0,19.44,19.47,19.44,19.44,6200.0
2006-10-02 15:10:00,19.44,19.5,19.43,19.49,7900.0,19.44,19.5,19.43,19.49,7900.0
2006-10-02 15:20:00,19.49,19.51,19.48,19.5,11400.0,19.49,19.51,19.48,19.5,11400.0
2006-10-02 15:30:00,19.51,19.53,19.48,19.51,8700.0,19.51,19.53,19.48,19.51,8700.0
2006-10-02 15:40:00,19.52,19.53,19.51,19.52,10000.0,19.52,19.53,19.51,19.52,10000.0
2006-10-02 15:50:00,19.52,19.52,19.5,19.5,19200.0,19.52,19.52,19.5,19.5,19200.0
2006-10-03 09:30:00,19.42,19.44,19.32,19.35,17200.0,19.42,19.44,19.32,19.35,17200.0
2006-10-03 09:40:00,19.34,19.4,19.34,19.36,3600.0,19.34,19.4,19.34,19.36,3600.0
2006-10-03 09:50:00,19.36,19.39,19.34,19.39,6000.0,19.36,19.39,19.34,19.39,6000.0
2006-10-03 10:00:00,19.35,19.37,19.34,19.36,3200.0,19.35,19.37,19.34,19.36,3200.0
2006-10-03 10:10:00,19.36,19.4,19.33,19.4,7100.0,19.36,19.4,19.33,19.4,7100.0
2006-10-03 10:20:00,19.4,19.45,19.37,19.44,6400.0,19.4,19.45,19.37,19.44,6400.0
2006-10-03 10:30:00,19.45,19.47,19.43,19.43,6600.0,19.45,19.47,19.43,19.43,6600.0
2006-10-03 10:40:00,19.45,19.45,19.38,19.38,8000.0,19.45,19.45,19.38,19.38,8000.0
2006-10-03 10:50:00,19.39,19.39,19.35,19.35,5400.0,19.39,19.39,19.35,19.35,5400.0
2006-10-03 11:00:00,19.35,19.36,19.34,19.35,4800.0,19.35,19.36,19.34,19.35,4800.0
2006-10-03 11:10:00,19.34,19.38,19.34,19.38,5000.0,19.34,19.38,19.34,19.38,5000.0
2006-10-03 11:20:00,19.37,19.47,19.37,19.46,12400.0,19.37,19.47,19.37,19.46,12400.0
2006-10-03 11:30:00,19.46,19.47,19.45,19.46,3200.0,19.46,19.47,19.45,19.46,3200.0
2006-10-03 11:40:00,19.45,19.45,19.42,19.42,2800.0,19.45,19.45,19.42,19.42,2800.0
2006-10-03 11:50:00,19.42,19.42,19.37,19.39,2800.0,19.42,19.42,19.37,19.39,2800.0
2006-10-03 12:00:00,19.41,19.47,19.4,19.47,21900.0,19.41,19.47,19.4,19.47,21900.0
2006-10-03 12:10:00,19.46,19.51,19.46,19.5,8700.0,19.46,19.51,19.46,19.5,8700.0
2006-10-03 12:20:00,19.5,19.5,19.46,19.46,8000.0,19.5,19.5,19.46,19.46,8000.0
2006-10-03 12:30:00,19.46,19.48,19.46,19.46,2800.0,19.46,19.48,19.46,19.46,2800.0
2006-10-03 12:40:00,19.45,19.48,19.44,19.48,4100.0,19.45,19.48,19.44,19.48,4100.0
2006-10-03 12:50:00,19.46,19.51,19.46,19.49,3600.0,19.46,19.51,19.46,19.49,3600.0
2006-10-03 13:00:00,19.5,19.51,19.48,19.48,6900.0,19.5,19.51,19.48,19.48,6900.0
2006-10-03 13:10:00,19.47,19.49,19.47,19.49,1200.0,19.47,19.49,19.47,19.49,1200.0
2006-10-03 13:20:00,19.47,19.49,19.47,19.48,1600.0,19.47,19.49,19.47,19.48,1600.0
2006-10-03 13:30:00,19.47,19.48,19.44,19.45,3800.0,19.47,19.48,19.44,19.45,3800.0
2006-10-03 13:40:00,19.46,19.46,19.44,19.45,3000.0,19.46,19.46,19.44,19.45,3000.0
2006-10-03 13:50:00,19.44,19.47,19.44,19.47,3400.0,19.44,19.47,19.44,19.47,3400.0
2006-10-03 14:00:00,19.46,19.49,19.46,19.49,6500.0,19.46,19.49,19.46,19.49,6500.0
2006-10-03 14:10:00,19.49,19.49,19.46,19.47,3800.0,19.49,19.49,19.46,19.47,3800.0
2006-10-03 14:20:00,19.47,19.47,19.42,19.42,5900.0,19.47,19.47,19.42,19.42,5900.0
2006-10-03 14:30:00,19.43,19.43,19.4,19.42,5400.0,19.43,19.43,19.4,19.42,5400.0
2006-10-03 14:40:00,19.43,19.44,19.42,19.43,4000.0,19.43,19.44,19.42,19.43,4000.0
2006-10-03 14:50:00,19.44,19.44,19.43,19.44,3400.0,19.44,19.44,19.43,19.44,3400.0
2006-10-03 15:00:00,19.43,19.45,19.42,19.43,3300.0,19.43,19.45,19.42,19.43,3300.0
2006-10-03 15:10:00,19.42,19.44,19.42,19.44,4400.0,19.42,19.44,19.42,19.44,4400.0
2006-10-03 15:20:00,19.43,19.45,19.43,19.44,5500.0,19.43,19.45,19.43,19.44,5500.0
2006-10-03 15:30:00,19.44,19.44,19.4,19.41,8500.0,19.44,19.44,19.4,19.41,8500.0
2006-10-03 15:40:00,19.42,19.42,19.39,19.4,10200.0,19.42,19.42,19.39,19.4,10200.0
2006-10-03 15:50:00,19.4,19.41,19.39,19.41,18800.0,19.4,19.41,19.39,19.41,18800.0
2006-10-04 09:30:00,19.44,19.44,19.27,19.32,47700.0,19.44,19.44,19.27,19.32,47700.0
2006-10-04 09:40:00,19.32,19.33,19.28,19.3,6200.0,19.32,19.33,19.28,19.3,6200.0
2006-10-04 09:50:00,19.3,19.31,19.27,19.29,7700.0,19.3,19.31,19.27,19.29,7700.0
2006-10-04 10:00:00,19.3,19.35,19.25,19.35,10300.0,19.3,19.35,19.25,19.35,10300.0
2006-10-04 10:10:00,19.36,19.55,19.36,19.54,9100.0,19.36,19.55,19.36,19.54,9100.0
2006-10-04 10:20:00,19.53,19.54,19.5,19.53,6500.0,19.53,19.54,19.5,19.53,6500.0
2006-10-04 10:30:00,19.53,19.53,19.47,19.48,5900.0,19.53,19.53,19.47,19.48,5900.0
2006-10-04 10:40:00,19.48,19.52,19.48,19.52,3800.0,19.48,19.52,19.48,19.52,3800.0
2006-10-04 10:50:00,19.52,19.57,19.52,19.57,6300.0,19.52,19.57,19.52,19.57,6300.0
2006-10-04 11:00:00,19.58,19.58,19.53,19.54,4700.0,19.58,19.58,19.53,19.54,4700.0
2006-10-04 11:10:00,19.53,19.58,19.53,19.58,5100.0,19.53,19.58,19.53,19.58,5100.0
2006-10-04 11:20:00,19.58,19.64,19.58,19.64,4600.0,19.58,19.64,19.58,19.64,4600.0
2006-10-04 11:30:00,19.64,19.65,19.62,19.64,3900.0,19.64,19.65,19.62,19.64,3900.0
2006-10-04 11:40:00,19.64,19.66,19.63,19.64,5500.0,19.64,19.66,19.63,19.64,5500.0
2006-10-04 11:50:00,19.63,19.65,19.6,19.61,8300.0,19.63,19.65,19.6,19.61,8300.0
2006-10-04 12:00:00,19.61,19.61,19.54,19.57,5900.0,19.61,19.61,19.54,19.57,5900.0
2006-10-04 12:10:00,19.57,19.58,19.54,19.54,3800.0,19.57,19.58,19.54,19.54,3800.0
2006-10-04 12:20:00,19.55,19.58,19.55,19.58,3400.0,19.55,19.58,19.55,19.58,3400.0
2006-10-04 12:30:00,19.58,19.59,19.57,19.58,3400.0,19.58,19.59,19.57,19.58,3400.0
2006-10-04 12:40:00,19.58,19.6,19.57,19.58,4300.0,19.58,19.6,19.57,19.58,4300.0
2006-10-04 12:50:00,19.58,19.58,19.55,19.57,3400.0,19.58,19.58,19.55,19.57,3400.0
2006-10-04 13:00:00,19.56,19.56,19.54,19.55,4800.0,19.56,19.56,19.54,19.55,4800.0
2006-10-04 13:10:00,19.55,19.55,19.51,19.52,3300.0,19.55,19.55,19.51,19.52,3300.0
2006-10-04 13:20:00,19.52,19.59,19.51,19.59,9900.0,19.52,19.59,19.51,19.59,9900.0
2006-10-04 13:30:00,19.59,19.72,19.59,19.68,15400.0,19.59,19.72,19.59,19.68,15400.0
2006-10-04 13:40:00,19.69,19.7,19.68,19.7,6800.0,19.69,19.7,19.68,19.7,6800.0
2006-10-04 13:50:00,19.7,19.74,19.69,19.72,6600.0,19.7,19.74,19.69,19.72,6600.0
2006-10-04 14:00:00,19.73,19.75,19.72,19.74,11400.0,19.73,19.75,19.72,19.74,11400.0
2006-10-04 14:10:00,19.74,19.8,19.74,19.8,10500.0,19.74,19.8,19.74,19.8,10500.0
2006-10-04 14:20:00,19.8,19.8,19.76,19.77,9300.0,19.8,19.8,19.76,19.77,9300.0
2006-10-04 14:30:00,19.77,19.83,19.76,19.82,9100.0,19.77,19.83,19.76,19.82,9100.0
2006-10-04 14:40:00,19.82,19.91,19.81,19.91,23900.0,19.82,19.91,19.81,19.91,23900.0
2006-10-04 14:50:00,19.9,19.9,19.83,19.85,13400.0,19.9,19.9,19.83,19.85,13400.0
2006-10-04 15:00:00,19.85,19.88,19.83,19.83,10400.0,19.85,19.88,19.83,19.83,10400.0
2006-10-04 15:10:00,19.83,19.84,19.81,19.84,8500.0,19.83,19.84,19.81,19.84,8500.0
2006-10-04 15:20:00,19.84,19.89,19.83,19.88,19600.0,19.84,19.89,19.83,19.88,19600.0
2006-10-04 15:30:00,19.89,19.89,19.81,19.82,20200.0,19.89,19.89,19.81,19.82,20200.0
2006-10-04 15:40:00,19.82,19.91,19.82,19.91,22800.0,19.82,19.91,19.82,19.91,22800.0
2006-10-04 15:50:00,19.91,19.91,19.82,19.85,34500.0,19.91,19.91,19.82,19.85,34500.0
2006-10-05 09:30:00,19.75,19.87,19.69,19.81,37100.0,19.75,19.87,19.69,19.81,37100.0
2006-10-05 09:40:00,19.82,19.9,19.82,19.88,4400.0,19.82,19.9,19.82,19.88,4400.0
2006-10-05 09:50:00,19.88,19.9,19.85,19.9,3900.0,19.88,19.9,19.85,19.9,3900.0
2006-10-05 10:00:00,19.92,19.92,19.82,19.86,5300.0,19.92,19.92,19.82,19.86,5300.0
2006-10-05 10:10:00,19.85,19.94,19.84,19.94,7100.0,19.85,19.94,19.84,19.94,7100.0
2006-10-05 10:20:00,19.94,19.96,19.93,19.94,13600.0,19.94,19.96,19.93,19.94,13600.0
2006-10-05 10:30:00,19.93,19.93,19.87,19.9,19300.0,19.93,19.93,19.87,19.9,19300.0
2006-10-05 10:40:00,19.9,19.92,19.88,19.92,12200.0,19.9,19.92,19.88,19.92,12200.0
2006-10-05 10:50:00,19.91,19.95,19.91,19.95,5600.0,19.91,19.95,19.91,19.95,5600.0
2006-10-05 11:00:00,19.95,19.96,19.92,19.93,3900.0,19.95,19.96,19.92,19.93,3900.0
2006-10-05 11:10:00,19.93,19.95,19.92,19.93,4600.0,19.93,19.95,19.92,19.93,4600.0
2006-10-05 11:20:00,19.93,19.97,19.92,19.97,8900.0,19.93,19.97,19.92,19.97,8900.0
2006-10-05 11:30:00,19.95,19.99,19.94,19.95,17700.0,19.95,19.99,19.94,19.95,17700.0
2006-10-05 11:40:00,19.96,19.99,19.95,19.98,7700.0,19.96,19.99,19.95,19.98,7700.0
2006-10-05 11:50:00,19.97,19.97,19.92,19.93,7500.0,19.97,19.97,19.92,19.93,7500.0
2006-10-05 12:00:00,19.92,19.94,19.91,19.94,5300.0,19.92,19.94,19.91,19.94,5300.0
2006-10-05 12:10:00,19.93,19.97,19.93,19.97,4100.0,19.93,19.97,19.93,19.97,4100.0
2006-10-05 12:20:00,19.97,19.98,19.96,19.98,6400.0,19.97,19.98,19.96,19.98,6400.0
2006-10-05 12:30:00,19.98,19.99,19.94,19.95,7800.0,19.98,19.99,19.94,19.95,7800.0
2006-10-05 12:40:00,19.94,19.98,19.92,19.96,18100.0,19.94,19.98,19.92,19.96,18100.0
2006-10-05 12:50:00,19.96,19.99,19.95,19.99,7800.0,19.96,19.99,19.95,19.99,7800.0
2006-10-05 13:00:00,19.99,20.0,19.98,20.0,9100.0,19.99,20.0,19.98,20.0,9100.0
2006-10-05 13:10:00,19.99,19.99,19.97,19.97,6900.0,19.99,19.99,19.97,19.97,6900.0
2006-10-05 13:20:00,19.99,20.0,19.98,19.99,5800.0,19.99,20.0,19.98,19.99,5800.0
2006-10-05 13:30:00,19.99,20.0,19.99,20.0,2600.0,19.99,20.0,19.99,20.0,2600.0
2006-10-05 13:40:00,20.0,20.0,19.98,19.99,10200.0,20.0,20.0,19.98,19.99,10200.0
2006-10-05 13:50:00,19.99,20.0,19.98,20.0,7800.0,19.99,20.0,19.98,20.0,7800.0
2006-10-05 14:00:00,20.0,20.0,19.98,19.99,6700.0,20.0,20.0,19.98,19.99,6700.0
2006-10-05 14:10:00,19.99,20.0,19.98,19.99,5900.0,19.99,20.0,19.98,19.99,5900.0
2006-10-05 14:20:00,19.98,19.98,19.94,19.95,14000.0,19.98,19.98,19.94,19.95,14000.0
2006-10-05 14:30:00,19.95,19.96,19.94,19.96,7400.0,19.95,19.96,19.94,19.96,7400.0
2006-10-05 14:40:00,19.96,19.98,19.96,19.98,4300.0,19.96,19.98,19.96,19.98,4300.0
2006-10-05 14:50:00,19.98,19.99,19.98,19.99,8900.0,19.98,19.99,19.98,19.99,8900.0
2006-10-05 15:00:00,20.0,20.0,19.98,20.0,8200.0,20.0,20.0,19.98,20.0,8200.0
2006-10-05 15:10:00,20.0,20.01,19.99,20.0,16900.0,20.0,20.01,19.99,20.0,16900.0
2006-10-05 15:20:00,20.0,20.0,19.99,20.0,6500.0,20.0,20.0,19.99,20.0,6500.0
2006-10-05 15:30:00,20.0,20.0,19.99,20.0,16500.0,20.0,20.0,19.99,20.0,16500.0
2006-10-05 15:40:00,20.0,20.0,19.99,20.0,19300.0,20.0,20.0,19.99,20.0,19300.0
2006-10-05 15:50:00,20.0,20.0,19.98,20.0,30400.0,20.0,20.0,19.98,20.0,30400.0
2006-10-06 09:30:00,19.88,19.99,19.88,19.93,17500.0,19.88,19.99,19.88,19.93,17500.0
2006-10-06 09:40:00,19.93,19.94,19.87,19.91,4900.0,19.93,19.94,19.87,19.91,4900.0
2006-10-06 09:50:00,19.89,19.91,19.88,19.89,2000.0,19.89,19.91,19.88,19.89,2000.0
2006-10-06 10:00:00,19.88,19.89,19.82,19.84,4900.0,19.88,19.89,19.82,19.84,4900.0
2006-10-06 10:10:00,19.85,19.85,19.81,19.82,4200.0,19.85,19.85,19.81,19.82,4200.0
2006-10-06 10:20:00,19.81,19.9,19.8,19.89,8400.0,19.81,19.9,19.8,19.89,8400.0
2006-10-06 10:30:00,19.89,19.94,19.88,19.93,16900.0,19.89,19.94,19.88,19.93,16900.0
2006-10-06 10:40:00,19.92,20.0,19.92,19.99,13600.0,19.92,20.0,19.92,19.99,13600.0
2006-10-06 10:50:00,20.0,20.1,19.99,20.1,19300.0,20.0,20.1,19.99,20.1,19300.0
2006-10-06 11:00:00,20.08,20.11,20.06,20.07,15800.0,20.08,20.11,20.06,20.07,15800.0
2006-10-06 11:10:00,20.07,20.08,20.05,20.06,6800.0,20.07,20.08,20.05,20.06,6800.0
2006-10-06 11:20:00,20.06,20.06,20.01,20.03,9700.0,20.06,20.06,20.01,20.03,9700.0
2006-10-06 11:30:00,20.02,20.03,19.99,19.99,9400.0,20.02,20.03,19.99,19.99,9400.0
2006-10-06 11:40:00,19.98,20.0,19.97,19.97,6100.0,19.98,20.0,19.97,19.97,6100.0
2006-10-06 11:50:00,19.97,19.97,19.93,19.95,6400.0,19.97,19.97,19.93,19.95,6400.0
2006-10-06 12:00:00,19.95,19.95,19.91,19.91,4100.0,19.95,19.95,19.91,19.91,4100.0
2006-10-06 12:10:00,19.9,19.91,19.88,19.9,2300.0,19.9,19.91,19.88,19.9,2300.0
2006-10-06 12:20:00,19.9,19.9,19.86,19.87,7200.0,19.9,19.9,19.86,19.87,7200.0
2006-10-06 12:30:00,19.86,19.88,19.82,19.85,17300.0,19.86,19.88,19.82,19.85,17300.0
2006-10-06 12:40:00,19.85,19.93,19.84,19.93,5900.0,19.85,19.93,19.84,19.93,5900.0
2006-10-06 12:50:00,19.93,19.99,19.9,19.96,13600.0,19.93,19.99,19.9,19.96,13600.0
2006-10-06 13:00:00,19.97,20.01,19.97,20.01,8400.0,19.97,20.01,19.97,20.01,8400.0
2006-10-06 13:10:00,20.01,20.05,20.0,20.05,8400.0,20.01,20.05,20.0,20.05,8400.0
2006-10-06 13:20:00,20.04,20.05,20.03,20.04,3500.0,20.04,20.05,20.03,20.04,3500.0
2006-10-06 13:30:00,20.04,20.04,20.01,20.03,3800.0,20.04,20.04,20.01,20.03,3800.0
2006-10-06 13:40:00,20.03,20.04,20.01,20.04,4800.0,20.03,20.04,20.01,20.04,4800.0
2006-10-06 13:50:00,20.04,20.07,20.03,20.06,11200.0,20.04,20.07,20.03,20.06,11200.0
2006-10-06 14:00:00,20.07,20.07,20.05,20.05,7900.0,20.07,20.07,20.05,20.05,7900.0
2006-10-06 14:10:00,20.05,20.06,20.04,20.05,3200.0,20.05,20.06,20.04,20.05,3200.0
2006-10-06 14:20:00,20.04,20.06,20.01,20.06,6400.0,20.04,20.06,20.01,20.06,6400.0
2006-10-06 14:30:00,20.06,20.08,20.05,20.08,6600.0,20.06,20.08,20.05,20.08,6600.0
2006-10-06 14:40:00,20.08,20.08,20.06,20.08,4500.0,20.08,20.08,20.06,20.08,4500.0
2006-10-06 14:50:00,20.07,20.08,20.07,20.07,2900.0,20.07,20.08,20.07,20.07,2900.0
2006-10-06 15:00:00,20.05,20.07,20.04,20.06,2800.0,20.05,20.07,20.04,20.06,2800.0
2006-10-06 15:10:00,20.06,20.07,20.01,20.02,7600.0,20.06,20.07,20.01,20.02,7600.0
2006-10-06 15:20:00,20.02,20.02,20.0,20.0,3400.0,20.02,20.02,20.0,20.0,3400.0
2006-10-06 15:30:00,20.01,20.02,19.97,19.97,6700.0,20.01,20.02,19.97,19.97,6700.0
2006-10-06 15:40:00,19.96,19.96,19.91,19.93,14200.0,19.96,19.96,19.91,19.93,14200.0
2006-10-06 15:50:00,19.94,19.97,19.93,19.97,18300.0,19.94,19.97,19.93,19.97,18300.0
2006-10-09 09:30:00,19.88,19.98,19.75,19.83,38400.0,19.88,19.98,19.75,19.83,38400.0
2006-10-09 09:40:00,19.81,19.87,19.75,19.78,6900.0,19.81,19.87,19.75,19.78,6900.0
2006-10-09 09:50:00,19.8,19.83,19.78,19.83,2900.0,19.8,19.83,19.78,19.83,2900.0
2006-10-09 10:00:00,19.83,19.86,19.82,19.84,4600.0,19.83,19.86,19.82,19.84,4600.0
2006-10-09 10:10:00,19.84,20.03,19.84,20.01,21100.0,19.84,20.03,19.84,20.01,21100.0
2006-10-09 10:20:00,20.01,20.1,20.01,20.05,27300.0,20.01,20.1,20.01,20.05,27300.0
2006-10-09 10:30:00,20.04,20.04,19.93,20.01,8800.0,20.04,20.04,19.93,20.01,8800.0
2006-10-09 10:40:00,20.0,20.03,19.98,20.02,5000.0,20.0,20.03,19.98,20.02,5000.0
2006-10-09 10:50:00,20.02,20.11,19.9,20.08,62300.0,20.02,20.11,19.9,20.08,62300.0
2006-10-09 11:00:00,20.09,20.16,20.07,20.13,26200.0,20.09,20.16,20.07,20.13,26200.0
2006-10-09 11:10:00,20.16,20.16,20.12,20.15,7800.0,20.16,20.16,20.12,20.15,7800.0
2006-10-09 11:20:00,20.14,20.21,20.13,20.2,23900.0,20.14,20.21,20.13,20.2,23900.0
2006-10-09 11:30:00,20.2,20.25,20.2,20.24,13900.0,20.2,20.25,20.2,20.24,13900.0
2006-10-09 11:40:00,20.25,20.25,20.22,20.23,5000.0,20.25,20.25,20.22,20.23,5000.0
2006-10-09 11:50:00,20.23,20.23,20.18,20.18,6400.0,20.23,20.23,20.18,20.18,6400.0
2006-10-09 12:00:00,20.18,20.19,20.18,20.18,4700.0,20.18,20.19,20.18,20.18,4700.0
2006-10-09 12:10:00,20.17,20.17,20.15,20.15,7000.0,20.17,20.17,20.15,20.15,7000.0
2006-10-09 12:20:00,20.15,20.16,20.14,20.15,2600.0,20.15,20.16,20.14,20.15,2600.0
2006-10-09 12:30:00,20.15,20.16,20.14,20.16,4900.0,20.15,20.16,20.14,20.16,4900.0
2006-10-09 12:40:00,20.17,20.21,20.16,20.21,13100.0,20.17,20.21,20.16,20.21,13100.0
2006-10-09 12:50:00,20.21,20.21,20.17,20.17,5400.0,20.21,20.21,20.17,20.17,5400.0
2006-10-09 13:00:00,20.17,20.17,20.16,20.16,1000.0,20.17,20.17,20.16,20.16,1000.0
2006-10-09 13:10:00,20.17,20.23,20.16,20.23,6300.0,20.17,20.23,20.16,20.23,6300.0
2006-10-09 13:20:00,20.22,20.24,20.21,20.24,3300.0,20.22,20.24,20.21,20.24,3300.0
2006-10-09 13:30:00,20.24,20.24,20.21,20.21,2600.0,20.24,20.24,20.21,20.21,2600.0
2006-10-09 13:40:00,20.22,20.22,20.2,20.21,5300.0,20.22,20.22,20.2,20.21,5300.0
2006-10-09 13:50:00,20.2,20.2,20.16,20.16,3700.0,20.2,20.2,20.16,20.16,3700.0
2006-10-09 14:00:00,20.17,20.19,20.17,20.18,1300.0,20.17,20.19,20.17,20.18,1300.0
2006-10-09 14:10:00,20.18,20.2,20.17,20.18,6800.0,20.18,20.2,20.17,20.18,6800.0
2006-10-09 14:20:00,20.19,20.21,20.18,20.21,4700.0,20.19,20.21,20.18,20.21,4700.0
2006-10-09 14:30:00,20.21,20.22,20.2,20.21,5600.0,20.21,20.22,20.2,20.21,5600.0
2006-10-09 14:40:00,20.21,20.22,20.2,20.21,6100.0,20.21,20.22,20.2,20.21,6100.0
2006-10-09 14:50:00,20.22,20.23,20.2,20.23,9500.0,20.22,20.23,20.2,20.23,9500.0
2006-10-09 15:00:00,20.22,20.23,20.17,20.17,6300.0,20.22,20.23,20.17,20.17,6300.0
2006-10-09 15:10:00,20.16,20.16,20.14,20.15,11800.0,20.16,20.16,20.14,20.15,11800.0
2006-10-09 15:20:00,20.16,20.18,20.15,20.16,6700.0,20.16,20.18,20.15,20.16,6700.0
2006-10-09 15:30:00,20.16,20.2,20.16,20.16,9000.0,20.16,20.2,20.16,20.16,9000.0
2006-10-09 15:40:00,20.16,20.2,20.16,20.19,11300.0,20.16,20.2,20.16,20.19,11300.0
2006-10-09 15:50:00,20.19,20.19,20.15,20.15,15700.0,20.19,20.19,20.15,20.15,15700.0
2006-10-10 09:30:00,20.1,20.27,20.01,20.07,20500.0,20.1,20.27,20.01,20.07,20500.0
2006-10-10 09:40:00,20.09,20.13,20.06,20.12,12500.0,20.09,20.13,20.06,20.12,12500.0
2006-10-10 09:50:00,20.1,20.24,20.09,20.22,32200.0,20.1,20.24,20.09,20.22,32200.0
2006-10-10 10:00:00,20.19,20.21,20.15,20.15,32000.0,20.19,20.21,20.15,20.15,32000.0
2006-10-10 10:10:00,20.15,20.2,20.1,20.17,16600.0,20.15,20.2,20.1,20.17,16600.0
2006-10-10 10:20:00,20.17,20.19,20.14,20.17,16900.0,20.17,20.19,20.14,20.17,16900.0
2006-10-10 10:30:00,20.17,20.19,20.16,20.18,5100.0,20.17,20.19,20.16,20.18,5100.0
2006-10-10 10:40:00,20.17,20.17,20.12,20.15,35400.0,20.17,20.17,20.12,20.15,35400.0
2006-10-10 10:50:00,20.15,20.15,20.12,20.13,5800.0,20.15,20.15,20.12,20.13,5800.0
2006-10-10 11:00:00,20.13,20.14,20.09,20.1,11700.0,20.13,20.14,20.09,20.1,11700.0
2006-10-10 11:10:00,20.1,20.15,20.1,20.14,18400.0,20.1,20.15,20.1,20.14,18400.0
2006-10-10 11:20:00,20.14,20.2,20.14,20.19,5100.0,20.14,20.2,20.14,20.19,5100.0
2006-10-10 11:30:00,20.2,20.22,20.19,20.19,4700.0,20.2,20.22,20.19,20.19,4700.0
2006-10-10 11:40:00,20.19,20.2,20.19,20.2,3100.0,20.19,20.2,20.19,20.2,3100.0
2006-10-10 11:50:00,20.19,20.2,20.19,20.2,3900.0,20.19,20.2,20.19,20.2,3900.0
2006-10-10 12:00:00,20.2,20.2,20.15,20.15,17400.0,20.2,20.2,20.15,20.15,17400.0
2006-10-10 12:10:00,20.17,20.19,20.17,20.17,3000.0,20.17,20.19,20.17,20.17,3000.0
2006-10-10 12:20:00,20.16,20.17,20.15,20.15,3500.0,20.16,20.17,20.15,20.15,3500.0
2006-10-10 12:30:00,20.15,20.18,20.14,20.15,8700.0,20.15,20.18,20.14,20.15,8700.0
2006-10-10 12:40:00,20.16,20.16,20.15,20.16,4100.0,20.16,20.16,20.15,20.16,4100.0
2006-10-10 12:50:00,20.16,20.17,20.15,20.17,2800.0,20.16,20.17,20.15,20.17,2800.0
2006-10-10 13:00:00,20.16,20.17,20.16,20.17,1500.0,20.16,20.17,20.16,20.17,1500.0
2006-10-10 13:10:00,20.16,20.16,20.11,20.12,29800.0,20.16,20.16,20.11,20.12,29800.0
2006-10-10 13:20:00,20.13,20.13,20.1,20.12,4300.0,20.13,20.13,20.1,20.12,4300.0
2006-10-10 13:30:00,20.12,20.12,20.08,20.08,5400.0,20.12,20.12,20.08,20.08,5400.0
2006-10-10 13:40:00,20.08,20.08,20.05,20.05,8600.0,20.08,20.08,20.05,20.05,8600.0
2006-10-10 13:50:00,20.05,20.07,20.04,20.07,5900.0,20.05,20.07,20.04,20.07,5900.0
2006-10-10 14:00:00,20.06,20.07,20.05,20.06,4200.0,20.06,20.07,20.05,20.06,4200.0
2006-10-10 14:10:00,20.05,20.06,20.04,20.05,6100.0,20.05,20.06,20.04,20.05,6100.0
2006-10-10 14:20:00,20.04,20.05,20.02,20.04,7200.0,20.04,20.05,20.02,20.04,7200.0
2006-10-10 14:30:00,20.04,20.06,20.04,20.06,9600.0,20.04,20.06,20.04,20.06,9600.0
2006-10-10 14:40:00,20.06,20.08,20.05,20.07,4800.0,20.06,20.08,20.05,20.07,4800.0
2006-10-10 14:50:00,20.08,20.09,20.06,20.06,3400.0,20.08,20.09,20.06,20.06,3400.0
2006-10-10 15:00:00,20.07,20.07,20.05,20.07,8500.0,20.07,20.07,20.05,20.07,8500.0
2006-10-10 15:10:00,20.06,20.1,20.05,20.1,18500.0,20.06,20.1,20.05,20.1,18500.0
2006-10-10 15:20:00,20.1,20.16,20.09,20.16,43300.0,20.1,20.16,20.09,20.16,43300.0
2006-10-10 15:30:00,20.16,20.17,20.14,20.17,24000.0,20.16,20.17,20.14,20.17,24000.0
2006-10-10 15:40:00,20.17,20.22,20.17,20.19,28900.0,20.17,20.22,20.17,20.19,28900.0
2006-10-10 15:50:00,20.2,20.2,20.16,20.16,56500.0,20.2,20.2,20.16,20.16,56500.0
2006-10-11 09:30:00,20.1,20.14,20.06,20.1,22900.0,20.1,20.14,20.06,20.1,22900.0
2006-10-11 09:40:00,20.1,20.12,20.09,20.12,4200.0,20.1,20.12,20.09,20.12,4200.0
2006-10-11 09:50:00,20.12,20.16,20.11,20.16,7600.0,20.12,20.16,20.11,20.16,7600.0
2006-10-11 10:00:00,20.15,20.2,20.15,20.2,10000.0,20.15,20.2,20.15,20.2,10000.0
2006-10-11 10:10:00,20.2,20.24,20.2,20.24,8500.0,20.2,20.24,20.2,20.24,8500.0
2006-10-11 10:20:00,20.24,20.27,20.23,20.26,12200.0,20.24,20.27,20.23,20.26,12200.0
2006-10-11 10:30:00,20.26,20.29,20.25,20.27,16900.0,20.26,20.29,20.25,20.27,16900.0
2006-10-11 10:40:00,20.28,20.28,20.24,20.26,6200.0,20.28,20.28,20.24,20.26,6200.0
2006-10-11 10:50:00,20.27,20.29,20.24,20.28,11100.0,20.27,20.29,20.24,20.28,11100.0
2006-10-11 11:00:00,20.27,20.29,20.26,20.27,13300.0,20.27,20.29,20.26,20.27,13300.0
2006-10-11 11:10:00,20.28,20.29,20.27,20.29,7000.0,20.28,20.29,20.27,20.29,7000.0
2006-10-11 11:20:00,20.29,20.36,20.28,20.32,22200.0,20.29,20.36,20.28,20.32,22200.0
2006-10-11 11:30:00,20.32,20.36,20.32,20.36,11600.0,20.32,20.36,20.32,20.36,11600.0
2006-10-11 11:40:00,20.37,20.4,20.36,20.39,11200.0,20.37,20.4,20.36,20.39,11200.0
2006-10-11 11:50:00,20.4,20.45,20.39,20.43,14200.0,20.4,20.45,20.39,20.43,14200.0
2006-10-11 12:00:00,20.44,20.45,20.43,20.43,7200.0,20.44,20.45,20.43,20.43,7200.0
2006-10-11 12:10:00,20.42,20.44,20.39,20.39,5100.0,20.42,20.44,20.39,20.39,5100.0
2006-10-11 12:20:00,20.4,20.4,20.36,20.38,6000.0,20.4,20.4,20.36,20.38,6000.0
2006-10-11 12:30:00,20.38,20.39,20.35,20.37,5800.0,20.38,20.39,20.35,20.37,5800.0
2006-10-11 12:40:00,20.37,20.4,20.37,20.4,7600.0,20.37,20.4,20.37,20.4,7600.0
2006-10-11 12:50:00,20.4,20.41,20.39,20.39,5400.0,20.4,20.41,20.39,20.39,5400.0
2006-10-11 13:00:00,20.39,20.39,20.38,20.39,6800.0,20.39,20.39,20.38,20.39,6800.0
2006-10-11 13:10:00,20.39,20.4,20.38,20.4,14400.0,20.39,20.4,20.38,20.4,14400.0
2006-10-11 13:20:00,20.39,20.4,20.38,20.39,2500.0,20.39,20.4,20.38,20.39,2500.0
2006-10-11 13:30:00,20.39,20.39,20.36,20.36,10300.0,20.39,20.39,20.36,20.36,10300.0
2006-10-11 13:40:00,20.36,20.37,20.36,20.36,3100.0,20.36,20.37,20.36,20.36,3100.0
2006-10-11 13:50:00,20.36,20.37,20.34,20.35,15800.0,20.36,20.37,20.34,20.35,15800.0
2006-10-11 14:00:00,20.35,20.35,20.29,20.29,22300.0,20.35,20.35,20.29,20.29,22300.0
2006-10-11 14:10:00,20.29,20.31,20.24,20.24,12700.0,20.29,20.31,20.24,20.24,12700.0
2006-10-11 14:20:00,20.23,20.25,20.2,20.24,10800.0,20.23,20.25,20.2,20.24,10800.0
2006-10-11 14:30:00,20.24,20.25,20.1,20.12,28700.0,20.24,20.25,20.1,20.12,28700.0
2006-10-11 14:40:00,20.13,20.15,20.1,20.15,8200.0,20.13,20.15,20.1,20.15,8200.0
2006-10-11 14:50:00,20.14,20.27,20.1,20.22,31900.0,20.14,20.27,20.1,20.22,31900.0
2006-10-11 15:00:00,20.22,20.26,20.2,20.23,10100.0,20.22,20.26,20.2,20.23,10100.0
2006-10-11 15:10:00,20.23,20.27,20.22,20.22,20000.0,20.23,20.27,20.22,20.22,20000.0
2006-10-11 15:20:00,20.21,20.23,20.21,20.22,5100.0,20.21,20.23,20.21,20.22,5100.0
2006-10-11 15:30:00,20.21,20.21,20.18,20.2,24800.0,20.21,20.21,20.18,20.2,24800.0
2006-10-11 15:40:00,20.2,20.2,20.15,20.18,20300.0,20.2,20.2,20.15,20.18,20300.0
2006-10-11 15:50:00,20.18,20.19,20.15,20.16,41500.0,20.18,20.19,20.15,20.16,41500.0
2006-10-12 09:30:00,20.15,20.36,20.15,20.36,33500.0,20.15,20.36,20.15,20.36,33500.0
2006-10-12 09:40:00,20.34,20.36,20.18,20.28,16100.0,20.34,20.36,20.18,20.28,16100.0
2006-10-12 09:50:00,20.28,20.3,20.24,20.27,9300.0,20.28,20.3,20.24,20.27,9300.0
2006-10-12 10:00:00,20.26,20.27,20.24,20.24,8800.0,20.26,20.27,20.24,20.24,8800.0
2006-10-12 10:10:00,20.24,20.31,20.24,20.31,65400.0,20.24,20.31,20.24,20.31,65400.0
2006-10-12 10:20:00,20.3,20.31,20.29,20.3,27700.0,20.3,20.31,20.29,20.3,27700.0
2006-10-12 10:30:00,20.3,20.33,20.28,20.33,22700.0,20.3,20.33,20.28,20.33,22700.0
2006-10-12 10:40:00,20.33,20.43,20.33,20.42,22900.0,20.33,20.43,20.33,20.42,22900.0
2006-10-12 10:50:00,20.43,20.43,20.38,20.39,11500.0,20.43,20.43,20.38,20.39,11500.0
2006-10-12 11:00:00,20.36,20.37,20.28,20.29,7300.0,20.36,20.37,20.28,20.29,7300.0
2006-10-12 11:10:00,20.29,20.3,20.28,20.29,6100.0,20.29,20.3,20.28,20.29,6100.0
2006-10-12 11:20:00,20.29,20.3,20.28,20.29,6000.0,20.29,20.3,20.28,20.29,6000.0
2006-10-12 11:30:00,20.3,20.3,20.26,20.26,7400.0,20.3,20.3,20.26,20.26,7400.0
2006-10-12 11:40:00,20.25,20.26,20.25,20.26,7300.0,20.25,20.26,20.25,20.26,7300.0
2006-10-12 11:50:00,20.26,20.26,20.23,20.23,13500.0,20.26,20.26,20.23,20.23,13500.0
2006-10-12 12:00:00,20.23,20.26,20.23,20.26,45300.0,20.23,20.26,20.23,20.26,45300.0
2006-10-12 12:10:00,20.26,20.28,20.25,20.28,30700.0,20.26,20.28,20.25,20.28,30700.0
2006-10-12 12:20:00,20.28,20.32,20.27,20.3,256300.0,20.28,20.32,20.27,20.3,256300.0
2006-10-12 12:30:00,20.3,20.36,20.3,20.36,57500.0,20.3,20.36,20.3,20.36,57500.0
2006-10-12 12:40:00,20.36,20.46,20.36,20.43,56300.0,20.36,20.46,20.36,20.43,56300.0
2006-10-12 12:50:00,20.44,20.46,20.42,20.44,22600.0,20.44,20.46,20.42,20.44,22600.0
2006-10-12 13:00:00,20.46,20.54,20.43,20.51,77500.0,20.46,20.54,20.43,20.51,77500.0
2006-10-12 13:10:00,20.51,20.57,20.51,20.57,31300.0,20.51,20.57,20.51,20.57,31300.0
2006-10-12 13:20:00,20.57,20.63,20.55,20.6,56100.0,20.57,20.63,20.55,20.6,56100.0
2006-10-12 13:30:00,20.6,20.65,20.6,20.63,20900.0,20.6,20.65,20.6,20.63,20900.0
2006-10-12 13:40:00,20.64,20.65,20.63,20.63,18400.0,20.64,20.65,20.63,20.63,18400.0
2006-10-12 13:50:00,20.64,20.72,20.55,20.7,39000.0,20.64,20.72,20.55,20.7,39000.0
2006-10-12 14:00:00,20.71,20.73,20.7,20.72,19500.0,20.71,20.73,20.7,20.72,19500.0
2006-10-12 14:10:00,20.71,20.73,20.68,20.68,23900.0,20.71,20.73,20.68,20.68,23900.0
2006-10-12 14:20:00,20.68,20.7,20.66,20.68,59400.0,20.68,20.7,20.66,20.68,59400.0
2006-10-12 14:30:00,20.68,20.72,20.66,20.71,17700.0,20.68,20.72,20.66,20.71,17700.0
2006-10-12 14:40:00,20.71,20.72,20.69,20.71,29300.0,20.71,20.72,20.69,20.71,29300.0
2006-10-12 14:50:00,20.71,20.75,20.71,20.75,21300.0,20.71,20.75,20.71,20.75,21300.0
2006-10-12 15:00:00,20.74,20.77,20.73,20.77,36100.0,20.74,20.77,20.73,20.77,36100.0
2006-10-12 15:10:00,20.76,20.78,20.76,20.76,39200.0,20.76,20.78,20.76,20.76,39200.0
2006-10-12 15:20:00,20.76,20.77,20.69,20.73,69800.0,20.76,20.77,20.69,20.73,69800.0
2006-10-12 15:30:00,20.73,20.74,20.6,20.63,99300.0,20.73,20.74,20.6,20.63,99300.0
2006-10-12 15:40:00,20.63,20.64,20.59,20.61,61800.0,20.63,20.64,20.59,20.61,61800.0
2006-10-12 15:50:00,20.62,20.68,20.59,20.59,138000.0,20.62,20.68,20.59,20.59,138000.0
2006-10-13 09:30:00,20.56,20.65,20.54,20.57,29400.0,20.56,20.65,20.54,20.57,29400.0
2006-10-13 09:40:00,20.57,20.61,20.56,20.61,14000.0,20.57,20.61,20.56,20.61,14000.0
2006-10-13 09:50:00,20.6,20.79,20.6,20.75,30300.0,20.6,20.79,20.6,20.75,30300.0
2006-10-13 10:00:00,20.74,20.83,20.74,20.79,25300.0,20.74,20.83,20.74,20.79,25300.0
2006-10-13 10:10:00,20.81,20.95,20.8,20.93,61600.0,20.81,20.95,20.8,20.93,61600.0
2006-10-13 10:20:00,20.92,20.96,20.9,20.93,31700.0,20.92,20.96,20.9,20.93,31700.0
2006-10-13 10:30:00,20.92,20.98,20.88,20.93,35700.0,20.92,20.98,20.88,20.93,35700.0
2006-10-13 10:40:00,20.91,20.96,20.9,20.93,17900.0,20.91,20.96,20.9,20.93,17900.0
2006-10-13 10:50:00,20.92,20.94,20.87,20.88,25800.0,20.92,20.94,20.87,20.88,25800.0
2006-10-13 11:00:00,20.87,20.92,20.87,20.9,15300.0,20.87,20.92,20.87,20.9,15300.0
2006-10-13 11:10:00,20.89,20.97,20.88,20.97,13200.0,20.89,20.97,20.88,20.97,13200.0
2006-10-13 11:20:00,20.97,20.98,20.95,20.95,11500.0,20.97,20.98,20.95,20.95,11500.0
2006-10-13 11:30:00,20.95,20.98,20.95,20.97,10200.0,20.95,20.98,20.95,20.97,10200.0
2006-10-13 11:40:00,20.97,21.03,20.95,20.95,58800.0,20.97,21.03,20.95,20.95,58800.0
2006-10-13 11:50:00,20.96,21.03,20.96,21.0,18100.0,20.96,21.03,20.96,21.0,18100.0
2006-10-13 12:00:00,21.01,21.02,20.94,20.94,13000.0,21.01,21.02,20.94,20.94,13000.0
2006-10-13 12:10:00,20.94,21.09,20.94,21.08,33500.0,20.94,21.09,20.94,21.08,33500.0
2006-10-13 12:20:00,21.1,21.11,21.07,21.09,32700.0,21.1,21.11,21.07,21.09,32700.0
2006-10-13 12:30:00,21.1,21.15,21.1,21.14,35900.0,21.1,21.15,21.1,21.14,35900.0
2006-10-13 12:40:00,21.14,21.18,21.12,21.15,26600.0,21.14,21.18,21.12,21.15,26600.0
2006-10-13 12:50:00,21.15,21.15,21.12,21.12,9400.0,21.15,21.15,21.12,21.12,9400.0
2006-10-13 13:00:00,21.13,21.18,21.1,21.12,17100.0,21.13,21.18,21.1,21.12,17100.0
2006-10-13 13:10:00,21.12,21.18,21.12,21.17,13800.0,21.12,21.18,21.12,21.17,13800.0
2006-10-13 13:20:00,21.17,21.25,21.15,21.21,42500.0,21.17,21.25,21.15,21.21,42500.0
2006-10-13 13:30:00,21.21,21.22,21.18,21.2,18900.0,21.21,21.22,21.18,21.2,18900.0
2006-10-13 13:40:00,21.2,21.3,21.17,21.29,51100.0,21.2,21.3,21.17,21.29,51100.0
2006-10-13 13:50:00,21.3,21.3,21.25,21.26,23000.0,21.3,21.3,21.25,21.26,23000.0
2006-10-13 14:00:00,21.25,21.27,21.25,21.25,16300.0,21.25,21.27,21.25,21.25,16300.0
2006-10-13 14:10:00,21.25,21.25,21.18,21.21,20700.0,21.25,21.25,21.18,21.21,20700.0
2006-10-13 14:20:00,21.21,21.21,21.18,21.21,14900.0,21.21,21.21,21.18,21.21,14900.0
2006-10-13 14:30:00,21.21,21.25,21.2,21.22,30900.0,21.21,21.25,21.2,21.22,30900.0
2006-10-13 14:40:00,21.22,21.3,21.22,21.29,33500.0,21.22,21.3,21.22,21.29,33500.0
2006-10-13 14:50:00,21.29,21.3,21.23,21.23,17200.0,21.29,21.3,21.23,21.23,17200.0
2006-10-13 15:00:00,21.23,21.28,21.23,21.28,28600.0,21.23,21.28,21.23,21.28,28600.0
2006-10-13 15:10:00,21.27,21.3,21.26,21.29,29900.0,21.27,21.3,21.26,21.29,29900.0
2006-10-13 15:20:00,21.29,21.31,21.28,21.29,30400.0,21.29,21.31,21.28,21.29,30400.0
2006-10-13 15:30:00,21.29,21.3,21.25,21.27,45300.0,21.29,21.3,21.25,21.27,45300.0
2006-10-13 15:40:00,21.27,21.32,21.27,21.29,32400.0,21.27,21.32,21.27,21.29,32400.0
2006-10-13 15:50:00,21.29,21.3,21.25,21.29,82500.0,21.29,21.3,21.25,21.29,82500.0
2006-10-16 09:30:00,21.24,21.35,21.23,21.34,20100.0,21.24,21.35,21.23,21.34,20100.0
2006-10-16 09:40:00,21.33,21.36,21.3,21.36,13200.0,21.33,21.36,21.3,21.36,13200.0
2006-10-16 09:50:00,21.36,21.43,21.36,21.42,22000.0,21.36,21.43,21.36,21.42,22000.0
2006-10-16 10:00:00,21.42,21.45,21.36,21.44,21600.0,21.42,21.45,21.36,21.44,21600.0
2006-10-16 10:10:00,21.45,21.49,21.44,21.47,17600.0,21.45,21.49,21.44,21.47,17600.0
2006-10-16 10:20:00,21.46,21.47,21.43,21.46,10200.0,21.46,21.47,21.43,21.46,10200.0
2006-10-16 10:30:00,21.46,21.46,21.37,21.37,19300.0,21.46,21.46,21.37,21.37,19300.0
2006-10-16 10:40:00,21.36,21.41,21.36,21.39,18400.0,21.36,21.41,21.36,21.39,18400.0
2006-10-16 10:50:00,21.4,21.44,21.39,21.44,14400.0,21.4,21.44,21.39,21.44,14400.0
2006-10-16 11:00:00,21.44,21.44,21.4,21.43,11500.0,21.44,21.44,21.4,21.43,11500.0
2006-10-16 11:10:00,21.43,21.44,21.42,21.43,14000.0,21.43,21.44,21.42,21.43,14000.0
2006-10-16 11:20:00,21.43,21.43,21.42,21.43,9600.0,21.43,21.43,21.42,21.43,9600.0
2006-10-16 11:30:00,21.42,21.43,21.4,21.42,16900.0,21.42,21.43,21.4,21.42,16900.0
2006-10-16 11:40:00,21.41,21.43,21.41,21.41,23600.0,21.41,21.43,21.41,21.41,23600.0
2006-10-16 11:50:00,21.4,21.4,21.27,21.3,15500.0,21.4,21.4,21.27,21.3,15500.0
2006-10-16 12:00:00,21.3,21.37,21.29,21.33,18200.0,21.3,21.37,21.29,21.33,18200.0
2006-10-16 12:10:00,21.33,21.35,21.31,21.32,12700.0,21.33,21.35,21.31,21.32,12700.0
2006-10-16 12:20:00,21.32,21.39,21.32,21.37,27300.0,21.32,21.39,21.32,21.37,27300.0
2006-10-16 12:30:00,21.37,21.39,21.23,21.24,27500.0,21.37,21.39,21.23,21.24,27500.0
2006-10-16 12:40:00,21.24,21.25,21.19,21.19,11600.0,21.24,21.25,21.19,21.19,11600.0
2006-10-16 12:50:00,21.19,21.22,21.18,21.21,10100.0,21.19,21.22,21.18,21.21,10100.0
2006-10-16 13:00:00,21.21,21.21,21.15,21.17,26000.0,21.21,21.21,21.15,21.17,26000.0
2006-10-16 13:10:00,21.18,21.23,21.16,21.22,31600.0,21.18,21.23,21.16,21.22,31600.0
2006-10-16 13:20:00,21.21,21.22,21.2,21.21,12700.0,21.21,21.22,21.2,21.21,12700.0
2006-10-16 13:30:00,21.21,21.23,21.2,21.22,12100.0,21.21,21.23,21.2,21.22,12100.0
2006-10-16 13:40:00,21.22,21.24,21.21,21.24,9300.0,21.22,21.24,21.21,21.24,9300.0
2006-10-16 13:50:00,21.24,21.27,21.24,21.27,9300.0,21.24,21.27,21.24,21.27,9300.0
2006-10-16 14:00:00,21.26,21.28,21.24,21.25,15200.0,21.26,21.28,21.24,21.25,15200.0
2006-10-16 14:10:00,21.24,21.31,21.23,21.29,9200.0,21.24,21.31,21.23,21.29,9200.0
2006-10-16 14:20:00,21.3,21.33,21.26,21.33,12800.0,21.3,21.33,21.26,21.33,12800.0
2006-10-16 14:30:00,21.33,21.33,21.31,21.31,5400.0,21.33,21.33,21.31,21.31,5400.0
2006-10-16 14:40:00,21.3,21.34,21.3,21.34,8700.0,21.3,21.34,21.3,21.34,8700.0
2006-10-16 14:50:00,21.33,21.35,21.3,21.35,14000.0,21.33,21.35,21.3,21.35,14000.0
2006-10-16 15:00:00,21.33,21.35,21.31,21.33,15000.0,21.33,21.35,21.31,21.33,15000.0
2006-10-16 15:10:00,21.33,21.37,21.31,21.34,17900.0,21.33,21.37,21.31,21.34,17900.0
2006-10-16 15:20:00,21.34,21.35,21.34,21.35,9000.0,21.34,21.35,21.34,21.35,9000.0
2006-10-16 15:30:00,21.35,21.38,21.34,21.36,27300.0,21.35,21.38,21.34,21.36,27300.0
2006-10-16 15:40:00,21.37,21.4,21.35,21.38,35000.0,21.37,21.4,21.35,21.38,35000.0
2006-10-16 15:50:00,21.38,21.39,21.34,21.36,29400.0,21.38,21.39,21.34,21.36,29400.0
2006-10-17 09:30:00,21.62,22.0,21.62,21.98,118300.0,21.62,22.0,21.62,21.98,118300.0
2006-10-17 09:40:00,21.97,22.17,21.96,22.03,90800.0,21.97,22.17,21.96,22.03,90800.0
2006-10-17 09:50:00,22.03,22.49,22.01,22.2,175000.0,22.03,22.49,22.01,22.2,175000.0
2006-10-17 10:00:00,22.2,22.23,22.1,22.2,95000.0,22.2,22.23,22.1,22.2,95000.0
2006-10-17 10:10:00,22.19,22.2,22.07,22.13,287000.0,22.19,22.2,22.07,22.13,287000.0
2006-10-17 10:20:00,22.13,22.15,22.07,22.09,25200.0,22.13,22.15,22.07,22.09,25200.0
2006-10-17 10:30:00,22.09,22.12,22.05,22.12,52000.0,22.09,22.12,22.05,22.12,52000.0
2006-10-17 10:40:00,22.12,22.17,22.09,22.17,35400.0,22.12,22.17,22.09,22.17,35400.0
2006-10-17 10:50:00,22.16,22.2,22.16,22.16,68800.0,22.16,22.2,22.16,22.16,68800.0
2006-10-17 11:00:00,22.17,22.17,22.1,22.15,461400.0,22.17,22.17,22.1,22.15,461400.0
2006-10-17 11:10:00,22.15,22.15,22.11,22.12,18800.0,22.15,22.15,22.11,22.12,18800.0
2006-10-17 11:20:00,22.11,22.13,22.1,22.11,21600.0,22.11,22.13,22.1,22.11,21600.0
2006-10-17 11:30:00,22.11,22.12,22.1,22.1,21500.0,22.11,22.12,22.1,22.1,21500.0
2006-10-17 11:40:00,22.11,22.14,22.11,22.12,25900.0,22.11,22.14,22.11,22.12,25900.0
2006-10-17 11:50:00,22.12,22.12,22.1,22.1,15200.0,22.12,22.12,22.1,22.1,15200.0
2006-10-17 12:00:00,22.1,22.13,22.07,22.12,81300.0,22.1,22.13,22.07,22.12,81300.0
2006-10-17 12:10:00,22.12,22.12,22.1,22.1,19400.0,22.12,22.12,22.1,22.1,19400.0
2006-10-17 12:20:00,22.1,22.11,22.07,22.1,41700.0,22.1,22.11,22.07,22.1,41700.0
2006-10-17 12:30:00,22.09,22.1,22.08,22.09,27700.0,22.09,22.1,22.08,22.09,27700.0
2006-10-17 12:40:00,22.08,22.08,22.05,22.07,60000.0,22.08,22.08,22.05,22.07,60000.0
2006-10-17 12:50:00,22.07,22.07,21.99,22.0,89300.0,22.07,22.07,21.99,22.0,89300.0
2006-10-17 13:00:00,21.99,22.0,21.94,21.98,91500.0,21.99,22.0,21.94,21.98,91500.0
2006-10-17 13:10:00,21.98,22.01,21.97,21.97,82200.0,21.98,22.01,21.97,21.97,82200.0
2006-10-17 13:20:00,21.98,22.01,21.97,21.99,75000.0,21.98,22.01,21.97,21.99,75000.0
2006-10-17 13:30:00,22.0,22.01,21.95,21.97,42400.0,22.0,22.01,21.95,21.97,42400.0
2006-10-17 13:40:00,21.98,22.02,21.98,22.01,33400.0,21.98,22.02,21.98,22.01,33400.0
2006-10-17 13:50:00,22.0,22.01,22.0,22.01,18400.0,22.0,22.01,22.0,22.01,18400.0
2006-10-17 14:00:00,22.01,22.01,21.97,21.98,46600.0,22.01,22.01,21.97,21.98,46600.0
2006-10-17 14:10:00,21.98,21.99,21.97,21.98,39300.0,21.98,21.99,21.97,21.98,39300.0
2006-10-17 14:20:00,21.98,21.98,21.96,21.98,15800.0,21.98,21.98,21.96,21.98,15800.0
2006-10-17 14:30:00,21.97,22.06,21.97,22.05,33800.0,21.97,22.06,21.97,22.05,33800.0
2006-10-17 14:40:00,22.06,22.06,22.04,22.05,42600.0,22.06,22.06,22.04,22.05,42600.0
2006-10-17 14:50:00,22.05,22.11,22.05,22.09,63200.0,22.05,22.11,22.05,22.09,63200.0
2006-10-17 15:00:00,22.09,22.1,22.07,22.08,32800.0,22.09,22.1,22.07,22.08,32800.0
2006-10-17 15:10:00,22.08,22.12,22.07,22.11,65200.0,22.08,22.12,22.07,22.11,65200.0
2006-10-17 15:20:00,22.11,22.12,22.1,22.11,32100.0,22.11,22.12,22.1,22.11,32100.0
2006-10-17 15:30:00,22.11,22.17,22.11,22.17,57200.0,22.11,22.17,22.11,22.17,57200.0
2006-10-17 15:40:00,22.17,22.17,22.07,22.08,83800.0,22.17,22.17,22.07,22.08,83800.0
2006-10-17 15:50:00,22.07,22.07,21.99,22.0,92000.0,22.07,22.07,21.99,22.0,92000.0
2006-10-18 09:30:00,22.0,22.12,21.92,22.08,25100.0,22.0,22.12,21.92,22.08,25100.0
2006-10-18 09:40:00,22.08,22.11,22.05,22.11,96200.0,22.08,22.11,22.05,22.11,96200.0
2006-10-18 09:50:00,22.11,22.2,22.09,22.18,24300.0,22.11,22.2,22.09,22.18,24300.0
2006-10-18 10:00:00,22.18,22.21,22.15,22.17,21400.0,22.18,22.21,22.15,22.17,21400.0
2006-10-18 10:10:00,22.18,22.23,22.15,22.19,25400.0,22.18,22.23,22.15,22.19,25400.0
2006-10-18 10:20:00,22.19,22.19,22.09,22.14,29600.0,22.19,22.19,22.09,22.14,29600.0
2006-10-18 10:30:00,22.15,22.17,22.1,22.12,22000.0,22.15,22.17,22.1,22.12,22000.0
2006-10-18 10:40:00,22.12,22.14,22.06,22.12,33800.0,22.12,22.14,22.06,22.12,33800.0
2006-10-18 10:50:00,22.12,22.22,22.12,22.21,19600.0,22.12,22.22,22.12,22.21,19600.0
2006-10-18 11:00:00,22.21,22.26,22.17,22.25,29200.0,22.21,22.26,22.17,22.25,29200.0
2006-10-18 11:10:00,22.25,22.27,22.2,22.24,18300.0,22.25,22.27,22.2,22.24,18300.0
2006-10-18 11:20:00,22.25,22.31,22.2,22.22,31800.0,22.25,22.31,22.2,22.22,31800.0
2006-10-18 11:30:00,22.21,22.22,22.17,22.2,10300.0,22.21,22.22,22.17,22.2,10300.0
2006-10-18 11:40:00,22.19,22.2,22.15,22.17,10800.0,22.19,22.2,22.15,22.17,10800.0
2006-10-18 11:50:00,22.18,22.21,22.18,22.2,14200.0,22.18,22.21,22.18,22.2,14200.0
2006-10-18 12:00:00,22.2,22.21,22.17,22.17,15900.0,22.2,22.21,22.17,22.17,15900.0
2006-10-18 12:10:00,22.17,22.17,22.12,22.16,7700.0,22.17,22.17,22.12,22.16,7700.0
2006-10-18 12:20:00,22.16,22.18,22.11,22.16,19600.0,22.16,22.18,22.11,22.16,19600.0
2006-10-18 12:30:00,22.15,22.16,22.13,22.16,8600.0,22.15,22.16,22.13,22.16,8600.0
2006-10-18 12:40:00,22.16,22.16,22.14,22.16,13100.0,22.16,22.16,22.14,22.16,13100.0
2006-10-18 12:50:00,22.16,22.16,22.14,22.15,10600.0,22.16,22.16,22.14,22.15,10600.0
2006-10-18 13:00:00,22.15,22.16,22.13,22.16,15000.0,22.15,22.16,22.13,22.16,15000.0
2006-10-18 13:10:00,22.15,22.16,22.13,22.15,12400.0,22.15,22.16,22.13,22.15,12400.0
2006-10-18 13:20:00,22.14,22.16,22.11,22.15,24600.0,22.14,22.16,22.11,22.15,24600.0
2006-10-18 13:30:00,22.14,22.15,22.11,22.15,33500.0,22.14,22.15,22.11,22.15,33500.0
2006-10-18 13:40:00,22.15,22.16,22.13,22.15,17300.0,22.15,22.16,22.13,22.15,17300.0
2006-10-18 13:50:00,22.15,22.16,22.13,22.14,14500.0,22.15,22.16,22.13,22.14,14500.0
2006-10-18 14:00:00,22.14,22.16,22.12,22.14,21200.0,22.14,22.16,22.12,22.14,21200.0
2006-10-18 14:10:00,22.14,22.18,22.1,22.17,28800.0,22.14,22.18,22.1,22.17,28800.0
2006-10-18 14:20:00,22.17,22.21,22.16,22.19,20100.0,22.17,22.21,22.16,22.19,20100.0
2006-10-18 14:30:00,22.19,22.2,22.15,22.16,21200.0,22.19,22.2,22.15,22.16,21200.0
2006-10-18 14:40:00,22.16,22.22,22.15,22.2,24700.0,22.16,22.22,22.15,22.2,24700.0
2006-10-18 14:50:00,22.19,22.19,22.15,22.15,9800.0,22.19,22.19,22.15,22.15,9800.0
2006-10-18 15:00:00,22.15,22.2,22.14,22.16,33400.0,22.15,22.2,22.14,22.16,33400.0
2006-10-18 15:10:00,22.16,22.17,22.15,22.15,16200.0,22.16,22.17,22.15,22.15,16200.0
2006-10-18 15:20:00,22.16,22.19,22.14,22.15,20700.0,22.16,22.19,22.14,22.15,20700.0
2006-10-18 15:30:00,22.16,22.16,22.11,22.15,20300.0,22.16,22.16,22.11,22.15,20300.0
2006-10-18 15:40:00,22.15,22.19,22.11,22.19,35300.0,22.15,22.19,22.11,22.19,35300.0
2006-10-18 15:50:00,22.18,22.2,22.17,22.19,41400.0,22.18,22.2,22.17,22.19,41400.0
2006-10-19 09:30:00,22.07,22.24,22.07,22.1,17700.0,22.07,22.24,22.07,22.1,17700.0
2006-10-19 09:40:00,22.13,22.28,22.12,22.26,16800.0,22.13,22.28,22.12,22.26,16800.0
2006-10-19 09:50:00,22.25,22.27,22.23,22.26,25700.0,22.25,22.27,22.23,22.26,25700.0
2006-10-19 10:00:00,22.25,22.27,22.22,22.26,24800.0,22.25,22.27,22.22,22.26,24800.0
2006-10-19 10:10:00,22.25,22.26,22.22,22.25,33200.0,22.25,22.26,22.22,22.25,33200.0
2006-10-19 10:20:00,22.25,22.27,22.23,22.25,17600.0,22.25,22.27,22.23,22.25,17600.0
2006-10-19 10:30:00,22.25,22.3,22.25,22.28,32300.0,22.25,22.3,22.25,22.28,32300.0
2006-10-19 10:40:00,22.28,22.28,22.27,22.28,10000.0,22.28,22.28,22.27,22.28,10000.0
2006-10-19 10:50:00,22.28,22.32,22.27,22.3,16000.0,22.28,22.32,22.27,22.3,16000.0
2006-10-19 11:00:00,22.31,22.31,22.28,22.29,27600.0,22.31,22.31,22.28,22.29,27600.0
2006-10-19 11:10:00,22.3,22.3,22.29,22.3,4500.0,22.3,22.3,22.29,22.3,4500.0
2006-10-19 11:20:00,22.29,22.3,22.29,22.29,5300.0,22.29,22.3,22.29,22.29,5300.0
2006-10-19 11:30:00,22.29,22.3,22.28,22.28,6900.0,22.29,22.3,22.28,22.28,6900.0
2006-10-19 11:40:00,22.28,22.3,22.28,22.29,14600.0,22.28,22.3,22.28,22.29,14600.0
2006-10-19 11:50:00,22.29,22.3,22.29,22.3,4700.0,22.29,22.3,22.29,22.3,4700.0
2006-10-19 12:00:00,22.29,22.3,22.29,22.3,16000.0,22.29,22.3,22.29,22.3,16000.0
2006-10-19 12:10:00,22.29,22.3,22.29,22.29,8700.0,22.29,22.3,22.29,22.29,8700.0
2006-10-19 12:20:00,22.29,22.32,22.29,22.31,15200.0,22.29,22.32,22.29,22.31,15200.0
2006-10-19 12:30:00,22.31,22.31,22.28,22.3,15200.0,22.31,22.31,22.28,22.3,15200.0
2006-10-19 12:40:00,22.29,22.3,22.22,22.22,13600.0,22.29,22.3,22.22,22.22,13600.0
2006-10-19 12:50:00,22.22,22.26,22.21,22.26,29800.0,22.22,22.26,22.21,22.26,29800.0
2006-10-19 13:00:00,22.26,22.28,22.26,22.27,29600.0,22.26,22.28,22.26,22.27,29600.0
2006-10-19 13:10:00,22.28,22.28,22.27,22.28,7800.0,22.28,22.28,22.27,22.28,7800.0
2006-10-19 13:20:00,22.27,22.28,22.27,22.27,5000.0,22.27,22.28,22.27,22.27,5000.0
2006-10-19 13:30:00,22.27,22.28,22.25,22.25,9200.0,22.27,22.28,22.25,22.25,9200.0
2006-10-19 13:40:00,22.26,22.28,22.25,22.27,33100.0,22.26,22.28,22.25,22.27,33100.0
2006-10-19 13:50:00,22.27,22.28,22.23,22.27,17500.0,22.27,22.28,22.23,22.27,17500.0
2006-10-19 14:00:00,22.25,22.27,22.25,22.25,9200.0,22.25,22.27,22.25,22.25,9200.0
2006-10-19 14:10:00,22.26,22.26,22.25,22.25,7300.0,22.26,22.26,22.25,22.25,7300.0
2006-10-19 14:20:00,22.25,22.27,22.25,22.27,25100.0,22.25,22.27,22.25,22.27,25100.0
2006-10-19 14:30:00,22.27,22.29,22.26,22.28,15700.0,22.27,22.29,22.26,22.28,15700.0
2006-10-19 14:40:00,22.28,22.28,22.27,22.28,8900.0,22.28,22.28,22.27,22.28,8900.0
2006-10-19 14:50:00,22.27,22.28,22.27,22.27,11400.0,22.27,22.28,22.27,22.27,11400.0
2006-10-19 15:00:00,22.27,22.28,22.25,22.27,17700.0,22.27,22.28,22.25,22.27,17700.0
2006-10-19 15:10:00,22.27,22.28,22.27,22.27,16300.0,22.27,22.28,22.27,22.27,16300.0
2006-10-19 15:20:00,22.27,22.28,22.26,22.28,31400.0,22.27,22.28,22.26,22.28,31400.0
2006-10-19 15:30:00,22.28,22.29,22.27,22.28,15200.0,22.28,22.29,22.27,22.28,15200.0
2006-10-19 15:40:00,22.28,22.29,22.27,22.28,20200.0,22.28,22.29,22.27,22.28,20200.0
2006-10-19 15:50:00,22.28,22.32,22.27,22.32,56300.0,22.28,22.32,22.27,22.32,56300.0
2006-10-20 09:30:00,22.25,22.33,22.11,22.26,20400.0,22.25,22.33,22.11,22.26,20400.0
2006-10-20 09:40:00,22.26,22.28,22.22,22.25,7900.0,22.26,22.28,22.22,22.25,7900.0
2006-10-20 09:50:00,22.26,22.26,22.2,22.23,19000.0,22.26,22.26,22.2,22.23,19000.0
2006-10-20 10:00:00,22.24,22.25,22.21,22.23,18500.0,22.24,22.25,22.21,22.23,18500.0
2006-10-20 10:10:00,22.22,22.23,22.16,22.17,12800.0,22.22,22.23,22.16,22.17,12800.0
2006-10-20 10:20:00,22.16,22.23,22.15,22.21,8300.0,22.16,22.23,22.15,22.21,8300.0
2006-10-20 10:30:00,22.2,22.23,22.19,22.21,21400.0,22.2,22.23,22.19,22.21,21400.0
2006-10-20 10:40:00,22.2,22.24,22.2,22.23,10600.0,22.2,22.24,22.2,22.23,10600.0
2006-10-20 10:50:00,22.23,22.25,22.22,22.23,12500.0,22.23,22.25,22.22,22.23,12500.0
2006-10-20 11:00:00,22.23,22.24,22.21,22.21,14100.0,22.23,22.24,22.21,22.21,14100.0
2006-10-20 11:10:00,22.21,22.22,22.21,22.21,7500.0,22.21,22.22,22.21,22.21,7500.0
2006-10-20 11:20:00,22.19,22.23,22.19,22.2,15000.0,22.19,22.23,22.19,22.2,15000.0
2006-10-20 11:30:00,22.21,22.22,22.2,22.22,16800.0,22.21,22.22,22.2,22.22,16800.0
2006-10-20 11:40:00,22.22,22.23,22.2,22.22,21800.0,22.22,22.23,22.2,22.22,21800.0
2006-10-20 11:50:00,22.23,22.23,22.19,22.21,41200.0,22.23,22.23,22.19,22.21,41200.0
2006-10-20 12:00:00,22.21,22.22,22.15,22.19,37400.0,22.21,22.22,22.15,22.19,37400.0
2006-10-20 12:10:00,22.19,22.19,22.17,22.19,18500.0,22.19,22.19,22.17,22.19,18500.0
2006-10-20 12:20:00,22.19,22.19,22.15,22.15,18000.0,22.19,22.19,22.15,22.15,18000.0
2006-10-20 12:30:00,22.15,22.2,22.12,22.19,26100.0,22.15,22.2,22.12,22.19,26100.0
2006-10-20 12:40:00,22.2,22.22,22.16,22.16,13900.0,22.2,22.22,22.16,22.16,13900.0
2006-10-20 12:50:00,22.16,22.2,22.16,22.18,6500.0,22.16,22.2,22.16,22.18,6500.0
2006-10-20 13:00:00,22.17,22.2,22.17,22.18,3600.0,22.17,22.2,22.17,22.18,3600.0
2006-10-20 13:10:00,22.18,22.19,22.16,22.18,11700.0,22.18,22.19,22.16,22.18,11700.0
2006-10-20 13:20:00,22.2,22.22,22.19,22.21,14700.0,22.2,22.22,22.19,22.21,14700.0
2006-10-20 13:30:00,22.22,22.23,22.21,22.21,10400.0,22.22,22.23,22.21,22.21,10400.0
2006-10-20 13:40:00,22.21,22.22,22.2,22.21,5300.0,22.21,22.22,22.2,22.21,5300.0
2006-10-20 13:50:00,22.21,22.22,22.2,22.2,5700.0,22.21,22.22,22.2,22.2,5700.0
2006-10-20 14:00:00,22.21,22.22,22.19,22.22,11300.0,22.21,22.22,22.19,22.22,11300.0
2006-10-20 14:10:00,22.2,22.23,22.2,22.21,14400.0,22.2,22.23,22.2,22.21,14400.0
2006-10-20 14:20:00,22.22,22.24,22.21,22.23,16700.0,22.22,22.24,22.21,22.23,16700.0
2006-10-20 14:30:00,22.23,22.26,22.23,22.25,20200.0,22.23,22.26,22.23,22.25,20200.0
2006-10-20 14:40:00,22.24,22.25,22.23,22.23,4500.0,22.24,22.25,22.23,22.23,4500.0
2006-10-20 14:50:00,22.24,22.25,22.23,22.24,11000.0,22.24,22.25,22.23,22.24,11000.0
2006-10-20 15:00:00,22.24,22.28,22.24,22.28,27000.0,22.24,22.28,22.24,22.28,27000.0
2006-10-20 15:10:00,22.27,22.27,22.24,22.26,21200.0,22.27,22.27,22.24,22.26,21200.0
2006-10-20 15:20:00,22.25,22.26,22.24,22.26,16000.0,22.25,22.26,22.24,22.26,16000.0
2006-10-20 15:30:00,22.26,22.29,22.25,22.29,18500.0,22.26,22.29,22.25,22.29,18500.0
2006-10-20 15:40:00,22.29,22.32,22.28,22.3,31500.0,22.29,22.32,22.28,22.3,31500.0
2006-10-20 15:50:00,22.3,22.33,22.28,22.33,52700.0,22.3,22.33,22.28,22.33,52700.0
2006-10-23 09:30:00,22.17,22.29,22.17,22.24,30100.0,22.17,22.29,22.17,22.24,30100.0
2006-10-23 09:40:00,22.24,22.3,22.23,22.3,23400.0,22.24,22.3,22.23,22.3,23400.0
2006-10-23 09:50:00,22.28,22.32,22.28,22.31,15400.0,22.28,22.32,22.28,22.31,15400.0
2006-10-23 10:00:00,22.32,22.33,22.28,22.31,15900.0,22.32,22.33,22.28,22.31,15900.0
2006-10-23 10:10:00,22.31,22.4,22.3,22.39,15800.0,22.31,22.4,22.3,22.39,15800.0
2006-10-23 10:20:00,22.4,22.5,22.39,22.5,22400.0,22.4,22.5,22.39,22.5,22400.0
2006-10-23 10:30:00,22.5,22.5,22.4,22.43,13400.0,22.5,22.5,22.4,22.43,13400.0
2006-10-23 10:40:00,22.41,22.42,22.39,22.39,7200.0,22.41,22.42,22.39,22.39,7200.0
2006-10-23 10:50:00,22.38,22.43,22.35,22.41,14800.0,22.38,22.43,22.35,22.41,14800.0
2006-10-23 11:00:00,22.42,22.46,22.42,22.44,5200.0,22.42,22.46,22.42,22.44,5200.0
2006-10-23 11:10:00,22.44,22.44,22.43,22.44,5000.0,22.44,22.44,22.43,22.44,5000.0
2006-10-23 11:20:00,22.43,22.47,22.42,22.47,16300.0,22.43,22.47,22.42,22.47,16300.0
2006-10-23 11:30:00,22.47,22.48,22.46,22.46,12900.0,22.47,22.48,22.46,22.46,12900.0
2006-10-23 11:40:00,22.47,22.48,22.4,22.47,23600.0,22.47,22.48,22.4,22.47,23600.0
2006-10-23 11:50:00,22.47,22.49,22.45,22.49,12200.0,22.47,22.49,22.45,22.49,12200.0
2006-10-23 12:00:00,22.49,22.5,22.47,22.49,23900.0,22.49,22.5,22.47,22.49,23900.0
2006-10-23 12:10:00,22.49,22.5,22.46,22.48,12400.0,22.49,22.5,22.46,22.48,12400.0
2006-10-23 12:20:00,22.49,22.5,22.48,22.49,7600.0,22.49,22.5,22.48,22.49,7600.0
2006-10-23 12:30:00,22.49,22.49,22.48,22.48,4000.0,22.49,22.49,22.48,22.48,4000.0
2006-10-23 12:40:00,22.48,22.49,22.47,22.47,16800.0,22.48,22.49,22.47,22.47,16800.0
2006-10-23 12:50:00,22.47,22.49,22.47,22.47,7400.0,22.47,22.49,22.47,22.47,7400.0
2006-10-23 13:00:00,22.47,22.48,22.47,22.48,19300.0,22.47,22.48,22.47,22.48,19300.0
2006-10-23 13:10:00,22.48,22.49,22.47,22.47,5700.0,22.48,22.49,22.47,22.47,5700.0
2006-10-23 13:20:00,22.47,22.49,22.47,22.48,5600.0,22.47,22.49,22.47,22.48,5600.0
2006-10-23 13:30:00,22.49,22.49,22.46,22.48,11700.0,22.49,22.49,22.46,22.48,11700.0
2006-10-23 13:40:00,22.49,22.49,22.43,22.44,9300.0,22.49,22.49,22.43,22.44,9300.0
2006-10-23 13:50:00,22.43,22.47,22.42,22.46,13800.0,22.43,22.47,22.42,22.46,13800.0
2006-10-23 14:00:00,22.46,22.47,22.45,22.45,11400.0,22.46,22.47,22.45,22.45,11400.0
2006-10-23 14:10:00,22.43,22.46,22.43,22.45,16000.0,22.43,22.46,22.43,22.45,16000.0
2006-10-23 14:20:00,22.44,22.46,22.44,22.46,13200.0,22.44,22.46,22.44,22.46,13200.0
2006-10-23 14:30:00,22.45,22.46,22.44,22.44,16000.0,22.45,22.46,22.44,22.44,16000.0
2006-10-23 14:40:00,22.44,22.48,22.44,22.48,20900.0,22.44,22.48,22.44,22.48,20900.0
2006-10-23 14:50:00,22.46,22.48,22.46,22.47,23300.0,22.46,22.48,22.46,22.47,23300.0
2006-10-23 15:00:00,22.48,22.48,22.47,22.47,14500.0,22.48,22.48,22.47,22.47,14500.0
2006-10-23 15:10:00,22.47,22.48,22.47,22.47,8700.0,22.47,22.48,22.47,22.47,8700.0
2006-10-23 15:20:00,22.47,22.49,22.46,22.49,23200.0,22.47,22.49,22.46,22.49,23200.0
2006-10-23 15:30:00,22.48,22.5,22.47,22.49,32200.0,22.48,22.5,22.47,22.49,32200.0
2006-10-23 15:40:00,22.48,22.49,22.47,22.49,38600.0,22.48,22.49,22.47,22.49,38600.0
2006-10-23 15:50:00,22.48,22.53,22.47,22.5,78800.0,22.48,22.53,22.47,22.5,78800.0
2006-10-24 09:30:00,22.38,22.43,22.19,22.3,36500.0,22.38,22.43,22.19,22.3,36500.0
2006-10-24 09:40:00,22.28,22.34,22.22,22.32,12400.0,22.28,22.34,22.22,22.32,12400.0
2006-10-24 09:50:00,22.33,22.35,22.25,22.25,11500.0,22.33,22.35,22.25,22.25,11500.0
2006-10-24 10:00:00,22.25,22.32,22.22,22.29,27100.0,22.25,22.32,22.22,22.29,27100.0
2006-10-24 10:10:00,22.3,22.32,22.22,22.27,15000.0,22.3,22.32,22.22,22.27,15000.0
2006-10-24 10:20:00,22.26,22.28,22.24,22.27,17900.0,22.26,22.28,22.24,22.27,17900.0
2006-10-24 10:30:00,22.27,22.27,22.16,22.19,14300.0,22.27,22.27,22.16,22.19,14300.0
2006-10-24 10:40:00,22.18,22.19,22.07,22.12,19500.0,22.18,22.19,22.07,22.12,19500.0
2006-10-24 10:50:00,22.13,22.17,22.13,22.17,6900.0,22.13,22.17,22.13,22.17,6900.0
2006-10-24 11:00:00,22.17,22.19,22.09,22.1,38000.0,22.17,22.19,22.09,22.1,38000.0
2006-10-24 11:10:00,22.09,22.15,22.09,22.15,13300.0,22.09,22.15,22.09,22.15,13300.0
2006-10-24 11:20:00,22.16,22.17,22.15,22.15,7100.0,22.16,22.17,22.15,22.15,7100.0
2006-10-24 11:30:00,22.16,22.16,22.1,22.11,14900.0,22.16,22.16,22.1,22.11,14900.0
2006-10-24 11:40:00,22.1,22.18,22.1,22.17,26700.0,22.1,22.18,22.1,22.17,26700.0
2006-10-24 11:50:00,22.17,22.21,22.16,22.21,17900.0,22.17,22.21,22.16,22.21,17900.0
2006-10-24 12:00:00,22.2,22.21,22.13,22.19,10500.0,22.2,22.21,22.13,22.19,10500.0
2006-10-24 12:10:00,22.19,22.19,22.15,22.16,4400.0,22.19,22.19,22.15,22.16,4400.0
2006-10-24 12:20:00,22.15,22.16,22.1,22.1,4700.0,22.15,22.16,22.1,22.1,4700.0
2006-10-24 12:30:00,22.1,22.12,22.08,22.1,14000.0,22.1,22.12,22.08,22.1,14000.0
2006-10-24 12:40:00,22.11,22.11,22.05,22.06,8700.0,22.11,22.11,22.05,22.06,8700.0
2006-10-24 12:50:00,22.06,22.06,22.04,22.04,9500.0,22.06,22.06,22.04,22.04,9500.0
2006-10-24 13:00:00,22.04,22.04,22.02,22.03,7500.0,22.04,22.04,22.02,22.03,7500.0
2006-10-24 13:10:00,22.02,22.04,21.99,22.03,10200.0,22.02,22.04,21.99,22.03,10200.0
2006-10-24 13:20:00,22.02,22.04,22.02,22.04,10300.0,22.02,22.04,22.02,22.04,10300.0
2006-10-24 13:30:00,22.04,22.05,22.03,22.05,8400.0,22.04,22.05,22.03,22.05,8400.0
2006-10-24 13:40:00,22.04,22.05,22.03,22.04,11800.0,22.04,22.05,22.03,22.04,11800.0
2006-10-24 13:50:00,22.04,22.06,22.04,22.05,8700.0,22.04,22.06,22.04,22.05,8700.0
2006-10-24 14:00:00,22.06,22.1,22.05,22.09,8400.0,22.06,22.1,22.05,22.09,8400.0
2006-10-24 14:10:00,22.09,22.1,22.09,22.09,14300.0,22.09,22.1,22.09,22.09,14300.0
2006-10-24 14:20:00,22.1,22.15,22.09,22.14,13300.0,22.1,22.15,22.09,22.14,13300.0
2006-10-24 14:30:00,22.14,22.15,22.13,22.13,6500.0,22.14,22.15,22.13,22.13,6500.0
2006-10-24 14:40:00,22.13,22.18,22.13,22.17,16200.0,22.13,22.18,22.13,22.17,16200.0
2006-10-24 14:50:00,22.18,22.18,22.15,22.17,9100.0,22.18,22.18,22.15,22.17,9100.0
2006-10-24 15:00:00,22.17,22.22,22.17,22.18,10900.0,22.17,22.22,22.17,22.18,10900.0
2006-10-24 15:10:00,22.18,22.2,22.16,22.18,13800.0,22.18,22.2,22.16,22.18,13800.0
2006-10-24 15:20:00,22.19,22.21,22.18,22.2,27200.0,22.19,22.21,22.18,22.2,27200.0
2006-10-24 15:30:00,22.21,22.22,22.19,22.21,27200.0,22.21,22.22,22.19,22.21,27200.0
2006-10-24 15:40:00,22.21,22.23,22.2,22.23,26300.0,22.21,22.23,22.2,22.23,26300.0
2006-10-24 15:50:00,22.23,22.26,22.23,22.26,59100.0,22.23,22.26,22.23,22.26,59100.0
2006-10-25 09:30:00,22.15,22.3,22.01,22.21,16100.0,22.15,22.3,22.01,22.21,16100.0
2006-10-25 09:40:00,22.24,22.29,22.24,22.28,9900.0,22.24,22.29,22.24,22.28,9900.0
2006-10-25 09:50:00,22.29,22.35,22.29,22.31,12900.0,22.29,22.35,22.29,22.31,12900.0
2006-10-25 10:00:00,22.3,22.34,22.28,22.33,9200.0,22.3,22.34,22.28,22.33,9200.0
2006-10-25 10:10:00,22.32,22.37,22.31,22.36,8300.0,22.32,22.37,22.31,22.36,8300.0
2006-10-25 10:20:00,22.37,22.37,22.33,22.34,6400.0,22.37,22.37,22.33,22.34,6400.0
2006-10-25 10:30:00,22.33,22.34,22.29,22.32,7600.0,22.33,22.34,22.29,22.32,7600.0
2006-10-25 10:40:00,22.34,22.34,22.29,22.29,12200.0,22.34,22.34,22.29,22.29,12200.0
2006-10-25 10:50:00,22.29,22.3,22.25,22.27,4700.0,22.29,22.3,22.25,22.27,4700.0
2006-10-25 11:00:00,22.27,22.3,22.26,22.3,10700.0,22.27,22.3,22.26,22.3,10700.0
2006-10-25 11:10:00,22.29,22.31,22.28,22.29,2800.0,22.29,22.31,22.28,22.29,2800.0
2006-10-25 11:20:00,22.3,22.31,22.25,22.28,6400.0,22.3,22.31,22.25,22.28,6400.0
2006-10-25 11:30:00,22.28,22.31,22.26,22.3,3400.0,22.28,22.31,22.26,22.3,3400.0
2006-10-25 11:40:00,22.29,22.31,22.28,22.29,5300.0,22.29,22.31,22.28,22.29,5300.0
2006-10-25 11:50:00,22.28,22.32,22.27,22.3,5300.0,22.28,22.32,22.27,22.3,5300.0
2006-10-25 12:00:00,22.3,22.3,22.26,22.26,3500.0,22.3,22.3,22.26,22.26,3500.0
2006-10-25 12:10:00,22.27,22.29,22.24,22.28,10100.0,22.27,22.29,22.24,22.28,10100.0
2006-10-25 12:20:00,22.29,22.29,22.25,22.26,4200.0,22.29,22.29,22.25,22.26,4200.0
2006-10-25 12:30:00,22.25,22.28,22.24,22.28,8500.0,22.25,22.28,22.24,22.28,8500.0
2006-10-25 12:40:00,22.28,22.31,22.28,22.3,4000.0,22.28,22.31,22.28,22.3,4000.0
2006-10-25 12:50:00,22.29,22.3,22.28,22.3,11600.0,22.29,22.3,22.28,22.3,11600.0
2006-10-25 13:00:00,22.3,22.33,22.28,22.32,3500.0,22.3,22.33,22.28,22.32,3500.0
2006-10-25 13:10:00,22.33,22.33,22.32,22.32,1500.0,22.33,22.33,22.32,22.32,1500.0
2006-10-25 13:20:00,22.32,22.33,22.3,22.31,1200.0,22.32,22.33,22.3,22.31,1200.0
2006-10-25 13:30:00,22.3,22.31,22.27,22.3,6900.0,22.3,22.31,22.27,22.3,6900.0
2006-10-25 13:40:00,22.3,22.3,22.27,22.29,7900.0,22.3,22.3,22.27,22.29,7900.0
2006-10-25 13:50:00,22.29,22.3,22.26,22.3,20300.0,22.29,22.3,22.26,22.3,20300.0
2006-10-25 14:00:00,22.3,22.32,22.27,22.31,9200.0,22.3,22.32,22.27,22.31,9200.0
2006-10-25 14:10:00,22.31,22.35,22.3,22.33,13500.0,22.31,22.35,22.3,22.33,13500.0
2006-10-25 14:20:00,22.34,22.34,22.24,22.25,6600.0,22.34,22.34,22.24,22.25,6600.0
2006-10-25 14:30:00,22.25,22.28,22.19,22.28,22600.0,22.25,22.28,22.19,22.28,22600.0
2006-10-25 14:40:00,22.27,22.33,22.26,22.31,9900.0,22.27,22.33,22.26,22.31,9900.0
2006-10-25 14:50:00,22.3,22.3,22.26,22.29,4100.0,22.3,22.3,22.26,22.29,4100.0
2006-10-25 15:00:00,22.29,22.3,22.26,22.27,11600.0,22.29,22.3,22.26,22.27,11600.0
2006-10-25 15:10:00,22.27,22.31,22.26,22.31,13600.0,22.27,22.31,22.26,22.31,13600.0
2006-10-25 15:20:00,22.31,22.32,22.3,22.3,5000.0,22.31,22.32,22.3,22.3,5000.0
2006-10-25 15:30:00,22.3,22.32,22.26,22.32,14300.0,22.3,22.32,22.26,22.32,14300.0
2006-10-25 15:40:00,22.31,22.32,22.29,22.31,14300.0,22.31,22.32,22.29,22.31,14300.0
2006-10-25 15:50:00,22.3,22.32,22.29,22.3,22800.0,22.3,22.32,22.29,22.3,22800.0
2006-10-26 09:30:00,22.4,22.41,22.25,22.32,11300.0,22.4,22.41,22.25,22.32,11300.0
2006-10-26 09:40:00,22.33,22.33,22.29,22.31,7600.0,22.33,22.33,22.29,22.31,7600.0
2006-10-26 09:50:00,22.31,22.33,22.31,22.32,12800.0,22.31,22.33,22.31,22.32,12800.0
2006-10-26 10:00:00,22.32,22.34,22.27,22.29,25000.0,22.32,22.34,22.27,22.29,25000.0
2006-10-26 10:10:00,22.29,22.34,22.28,22.33,9200.0,22.29,22.34,22.28,22.33,9200.0
2006-10-26 10:20:00,22.33,22.33,22.25,22.28,64800.0,22.33,22.33,22.25,22.28,64800.0
2006-10-26 10:30:00,22.28,22.31,22.27,22.29,17800.0,22.28,22.31,22.27,22.29,17800.0
2006-10-26 10:40:00,22.29,22.31,22.27,22.28,21600.0,22.29,22.31,22.27,22.28,21600.0
2006-10-26 10:50:00,22.28,22.31,22.26,22.31,14600.0,22.28,22.31,22.26,22.31,14600.0
2006-10-26 11:00:00,22.3,22.3,22.29,22.3,7600.0,22.3,22.3,22.29,22.3,7600.0
2006-10-26 11:10:00,22.3,22.33,22.3,22.33,10900.0,22.3,22.33,22.3,22.33,10900.0
2006-10-26 11:20:00,22.32,22.33,22.31,22.33,4500.0,22.32,22.33,22.31,22.33,4500.0
2006-10-26 11:30:00,22.32,22.34,22.31,22.34,54700.0,22.32,22.34,22.31,22.34,54700.0
2006-10-26 11:40:00,22.35,22.36,22.32,22.33,9200.0,22.35,22.36,22.32,22.33,9200.0
2006-10-26 11:50:00,22.33,22.33,22.32,22.33,2100.0,22.33,22.33,22.32,22.33,2100.0
2006-10-26 12:00:00,22.33,22.33,22.32,22.33,3000.0,22.33,22.33,22.32,22.33,3000.0
2006-10-26 12:10:00,22.33,22.33,22.32,22.33,4600.0,22.33,22.33,22.32,22.33,4600.0
2006-10-26 12:20:00,22.33,22.33,22.32,22.33,5700.0,22.33,22.33,22.32,22.33,5700.0
2006-10-26 12:30:00,22.33,22.33,22.31,22.31,10300.0,22.33,22.33,22.31,22.31,10300.0
2006-10-26 12:40:00,22.32,22.4,22.32,22.39,18400.0,22.32,22.4,22.32,22.39,18400.0
2006-10-26 12:50:00,22.39,22.39,22.38,22.39,4200.0,22.39,22.39,22.38,22.39,4200.0
2006-10-26 13:00:00,22.39,22.43,22.39,22.42,5800.0,22.39,22.43,22.39,22.42,5800.0
2006-10-26 13:10:00,22.42,22.44,22.42,22.43,3300.0,22.42,22.44,22.42,22.43,3300.0
2006-10-26 13:20:00,22.44,22.44,22.43,22.44,5100.0,22.44,22.44,22.43,22.44,5100.0
2006-10-26 13:30:00,22.44,22.44,22.43,22.44,7900.0,22.44,22.44,22.43,22.44,7900.0
2006-10-26 13:40:00,22.44,22.45,22.43,22.45,4700.0,22.44,22.45,22.43,22.45,4700.0
2006-10-26 13:50:00,22.44,22.44,22.43,22.43,3800.0,22.44,22.44,22.43,22.43,3800.0
2006-10-26 14:00:00,22.44,22.46,22.43,22.46,16100.0,22.44,22.46,22.43,22.46,16100.0
2006-10-26 14:10:00,22.46,22.47,22.45,22.47,9300.0,22.46,22.47,22.45,22.47,9300.0
2006-10-26 14:20:00,22.47,22.48,22.46,22.48,13800.0,22.47,22.48,22.46,22.48,13800.0
2006-10-26 14:30:00,22.48,22.48,22.47,22.48,12700.0,22.48,22.48,22.47,22.48,12700.0
2006-10-26 14:40:00,22.49,22.5,22.48,22.48,13800.0,22.49,22.5,22.48,22.48,13800.0
2006-10-26 14:50:00,22.48,22.5,22.47,22.49,14800.0,22.48,22.5,22.47,22.49,14800.0
2006-10-26 15:00:00,22.49,22.5,22.47,22.47,19600.0,22.49,22.5,22.47,22.47,19600.0
2006-10-26 15:10:00,22.47,22.48,22.45,22.45,10300.0,22.47,22.48,22.45,22.45,10300.0
2006-10-26 15:20:00,22.46,22.48,22.45,22.48,18400.0,22.46,22.48,22.45,22.48,18400.0
2006-10-26 15:30:00,22.48,22.5,22.47,22.5,18000.0,22.48,22.5,22.47,22.5,18000.0
2006-10-26 15:40:00,22.49,22.51,22.47,22.48,33700.0,22.49,22.51,22.47,22.48,33700.0
2006-10-26 15:50:00,22.47,22.48,22.44,22.47,47400.0,22.47,22.48,22.44,22.47,47400.0
2006-10-27 09:30:00,22.4,22.68,22.4,22.68,62300.0,22.4,22.68,22.4,22.68,62300.0
2006-10-27 09:40:00,22.66,22.72,22.56,22.56,24100.0,22.66,22.72,22.56,22.56,24100.0
2006-10-27 09:50:00,22.55,22.55,22.48,22.48,16200.0,22.55,22.55,22.48,22.48,16200.0
2006-10-27 10:00:00,22.47,22.51,22.4,22.43,19100.0,22.47,22.51,22.4,22.43,19100.0
2006-10-27 10:10:00,22.42,22.44,22.35,22.38,17800.0,22.42,22.44,22.35,22.38,17800.0
2006-10-27 10:20:00,22.39,22.39,22.32,22.38,15000.0,22.39,22.39,22.32,22.38,15000.0
2006-10-27 10:30:00,22.38,22.4,22.37,22.39,13200.0,22.38,22.4,22.37,22.39,13200.0
2006-10-27 10:40:00,22.4,22.4,22.34,22.35,7900.0,22.4,22.4,22.34,22.35,7900.0
2006-10-27 10:50:00,22.36,22.36,22.34,22.34,12100.0,22.36,22.36,22.34,22.34,12100.0
2006-10-27 11:00:00,22.35,22.36,22.3,22.3,15800.0,22.35,22.36,22.3,22.3,15800.0
2006-10-27 11:10:00,22.3,22.35,22.3,22.34,7900.0,22.3,22.35,22.3,22.34,7900.0
2006-10-27 11:20:00,22.34,22.34,22.32,22.33,7900.0,22.34,22.34,22.32,22.33,7900.0
2006-10-27 11:30:00,22.33,22.34,22.32,22.33,7200.0,22.33,22.34,22.32,22.33,7200.0
2006-10-27 11:40:00,22.33,22.33,22.3,22.3,7300.0,22.33,22.33,22.3,22.3,7300.0
2006-10-27 11:50:00,22.31,22.34,22.31,22.34,8700.0,22.31,22.34,22.31,22.34,8700.0
2006-10-27 12:00:00,22.34,22.36,22.34,22.35,5200.0,22.34,22.36,22.34,22.35,5200.0
2006-10-27 12:10:00,22.35,22.39,22.34,22.39,2900.0,22.35,22.39,22.34,22.39,2900.0
2006-10-27 12:20:00,22.38,22.38,22.34,22.34,5300.0,22.38,22.38,22.34,22.34,5300.0
2006-10-27 12:30:00,22.35,22.36,22.34,22.35,4600.0,22.35,22.36,22.34,22.35,4600.0
2006-10-27 12:40:00,22.35,22.39,22.35,22.38,13000.0,22.35,22.39,22.35,22.38,13000.0
2006-10-27 12:50:00,22.36,22.38,22.36,22.37,7600.0,22.36,22.38,22.36,22.37,7600.0
2006-10-27 13:00:00,22.38,22.41,22.37,22.39,11200.0,22.38,22.41,22.37,22.39,11200.0
2006-10-27 13:10:00,22.4,22.41,22.4,22.4,19100.0,22.4,22.41,22.4,22.4,19100.0
2006-10-27 13:20:00,22.39,22.4,22.35,22.35,4000.0,22.39,22.4,22.35,22.35,4000.0
2006-10-27 13:30:00,22.35,22.36,22.31,22.36,22200.0,22.35,22.36,22.31,22.36,22200.0
2006-10-27 13:40:00,22.35,22.36,22.33,22.34,8300.0,22.35,22.36,22.33,22.34,8300.0
2006-10-27 13:50:00,22.33,22.38,22.32,22.37,14600.0,22.33,22.38,22.32,22.37,14600.0
2006-10-27 14:00:00,22.38,22.38,22.36,22.37,5100.0,22.38,22.38,22.36,22.37,5100.0
2006-10-27 14:10:00,22.36,22.37,22.35,22.37,8900.0,22.36,22.37,22.35,22.37,8900.0
2006-10-27 14:20:00,22.36,22.37,22.33,22.33,21600.0,22.36,22.37,22.33,22.33,21600.0
2006-10-27 14:30:00,22.34,22.37,22.33,22.36,15300.0,22.34,22.37,22.33,22.36,15300.0
2006-10-27 14:40:00,22.36,22.36,22.34,22.35,13600.0,22.36,22.36,22.34,22.35,13600.0
2006-10-27 14:50:00,22.35,22.38,22.35,22.37,20000.0,22.35,22.38,22.35,22.37,20000.0
2006-10-27 15:00:00,22.37,22.42,22.37,22.39,48200.0,22.37,22.42,22.37,22.39,48200.0
2006-10-27 15:10:00,22.39,22.39,22.35,22.35,6600.0,22.39,22.39,22.35,22.35,6600.0
2006-10-27 15:20:00,22.36,22.37,22.35,22.37,7900.0,22.36,22.37,22.35,22.37,7900.0
2006-10-27 15:30:00,22.36,22.37,22.35,22.37,8400.0,22.36,22.37,22.35,22.37,8400.0
2006-10-27 15:40:00,22.37,22.37,22.28,22.28,24900.0,22.37,22.37,22.28,22.28,24900.0
2006-10-27 15:50:00,22.28,22.36,22.28,22.32,68100.0,22.28,22.36,22.28,22.32,68100.0
2006-10-30 09:30:00,22.26,22.29,22.1,22.19,27500.0,22.26,22.29,22.1,22.19,27500.0
2006-10-30 09:40:00,22.2,22.25,22.2,22.24,10500.0,22.2,22.25,22.2,22.24,10500.0
2006-10-30 09:50:00,22.25,22.25,22.18,22.19,24000.0,22.25,22.25,22.18,22.19,24000.0
2006-10-30 10:00:00,22.18,22.18,22.16,22.18,7100.0,22.18,22.18,22.16,22.18,7100.0
2006-10-30 10:10:00,22.18,22.2,22.18,22.18,13400.0,22.18,22.2,22.18,22.18,13400.0
2006-10-30 10:20:00,22.18,22.19,22.18,22.19,7200.0,22.18,22.19,22.18,22.19,7200.0
2006-10-30 10:30:00,22.19,22.19,22.18,22.18,15800.0,22.19,22.19,22.18,22.18,15800.0
2006-10-30 10:40:00,22.18,22.24,22.17,22.23,17400.0,22.18,22.24,22.17,22.23,17400.0
2006-10-30 10:50:00,22.23,22.25,22.23,22.23,14300.0,22.23,22.25,22.23,22.23,14300.0
2006-10-30 11:00:00,22.23,22.28,22.23,22.27,12400.0,22.23,22.28,22.23,22.27,12400.0
2006-10-30 11:10:00,22.27,22.29,22.26,22.29,11900.0,22.27,22.29,22.26,22.29,11900.0
2006-10-30 11:20:00,22.29,22.3,22.26,22.29,18000.0,22.29,22.3,22.26,22.29,18000.0
2006-10-30 11:30:00,22.29,22.3,22.27,22.3,7200.0,22.29,22.3,22.27,22.3,7200.0
2006-10-30 11:40:00,22.3,22.3,22.27,22.28,6700.0,22.3,22.3,22.27,22.28,6700.0
2006-10-30 11:50:00,22.27,22.3,22.27,22.28,10900.0,22.27,22.3,22.27,22.28,10900.0
2006-10-30 12:00:00,22.27,22.29,22.25,22.29,9700.0,22.27,22.29,22.25,22.29,9700.0
2006-10-30 12:10:00,22.29,22.31,22.26,22.26,9900.0,22.29,22.31,22.26,22.26,9900.0
2006-10-30 12:20:00,22.25,22.32,22.25,22.32,9700.0,22.25,22.32,22.25,22.32,9700.0
2006-10-30 12:30:00,22.32,22.37,22.31,22.37,11200.0,22.32,22.37,22.31,22.37,11200.0
2006-10-30 12:40:00,22.37,22.38,22.35,22.35,10400.0,22.37,22.38,22.35,22.35,10400.0
2006-10-30 12:50:00,22.35,22.35,22.33,22.34,6000.0,22.35,22.35,22.33,22.34,6000.0
2006-10-30 13:00:00,22.35,22.35,22.34,22.34,4900.0,22.35,22.35,22.34,22.34,4900.0
2006-10-30 13:10:00,22.35,22.36,22.33,22.34,4300.0,22.35,22.36,22.33,22.34,4300.0
2006-10-30 13:20:00,22.36,22.39,22.3,22.32,122000.0,22.36,22.39,22.3,22.32,122000.0
2006-10-30 13:30:00,22.32,22.42,22.32,22.41,15600.0,22.32,22.42,22.32,22.41,15600.0
2006-10-30 13:40:00,22.41,22.44,22.4,22.43,9900.0,22.41,22.44,22.4,22.43,9900.0
2006-10-30 13:50:00,22.42,22.44,22.4,22.43,12900.0,22.42,22.44,22.4,22.43,12900.0
2006-10-30 14:00:00,22.44,22.44,22.4,22.41,16200.0,22.44,22.44,22.4,22.41,16200.0
2006-10-30 14:10:00,22.4,22.48,22.4,22.48,109400.0,22.4,22.48,22.4,22.48,109400.0
2006-10-30 14:20:00,22.48,22.52,22.48,22.51,30400.0,22.48,22.52,22.48,22.51,30400.0
2006-10-30 14:30:00,22.51,22.52,22.49,22.5,7200.0,22.51,22.52,22.49,22.5,7200.0
2006-10-30 14:40:00,22.5,22.54,22.5,22.54,32900.0,22.5,22.54,22.5,22.54,32900.0
2006-10-30 14:50:00,22.55,22.55,22.53,22.54,16300.0,22.55,22.55,22.53,22.54,16300.0
2006-10-30 15:00:00,22.54,22.58,22.53,22.58,28000.0,22.54,22.58,22.53,22.58,28000.0
2006-10-30 15:10:00,22.58,22.61,22.57,22.57,85300.0,22.58,22.61,22.57,22.57,85300.0
2006-10-30 15:20:00,22.57,22.62,22.57,22.6,25100.0,22.57,22.62,22.57,22.6,25100.0
2006-10-30 15:30:00,22.61,22.61,22.59,22.6,12800.0,22.61,22.61,22.59,22.6,12800.0
2006-10-30 15:40:00,22.6,22.63,22.6,22.62,26300.0,22.6,22.63,22.6,22.62,26300.0
2006-10-30 15:50:00,22.63,22.63,22.57,22.58,34600.0,22.63,22.63,22.57,22.58,34600.0
2006-10-31 09:30:00,22.74,22.77,22.62,22.71,71700.0,22.74,22.77,22.62,22.71,71700.0
2006-10-31 09:40:00,22.7,22.73,22.67,22.71,42500.0,22.7,22.73,22.67,22.71,42500.0
2006-10-31 09:50:00,22.69,22.7,22.64,22.67,51100.0,22.69,22.7,22.64,22.67,51100.0
2006-10-31 10:00:00,22.66,22.7,22.65,22.66,28100.0,22.66,22.7,22.65,22.66,28100.0
2006-10-31 10:10:00,22.65,22.66,22.6,22.6,12400.0,22.65,22.66,22.6,22.6,12400.0
2006-10-31 10:20:00,22.6,22.6,22.53,22.58,18900.0,22.6,22.6,22.53,22.58,18900.0
2006-10-31 10:30:00,22.57,22.58,22.55,22.55,9000.0,22.57,22.58,22.55,22.55,9000.0
2006-10-31 10:40:00,22.57,22.58,22.56,22.56,7900.0,22.57,22.58,22.56,22.56,7900.0
2006-10-31 10:50:00,22.57,22.62,22.57,22.62,68700.0,22.57,22.62,22.57,22.62,68700.0
2006-10-31 11:00:00,22.61,22.64,22.61,22.63,16200.0,22.61,22.64,22.61,22.63,16200.0
2006-10-31 11:10:00,22.63,22.64,22.57,22.57,14200.0,22.63,22.64,22.57,22.57,14200.0
2006-10-31 11:20:00,22.57,22.61,22.57,22.61,16600.0,22.57,22.61,22.57,22.61,16600.0
2006-10-31 11:30:00,22.61,22.61,22.58,22.59,6700.0,22.61,22.61,22.58,22.59,6700.0
2006-10-31 11:40:00,22.6,22.6,22.54,22.56,22700.0,22.6,22.6,22.54,22.56,22700.0
2006-10-31 11:50:00,22.56,22.6,22.55,22.6,13300.0,22.56,22.6,22.55,22.6,13300.0
2006-10-31 12:00:00,22.6,22.61,22.58,22.58,20500.0,22.6,22.61,22.58,22.58,20500.0
2006-10-31 12:10:00,22.57,22.58,22.52,22.53,19800.0,22.57,22.58,22.52,22.53,19800.0
2006-10-31 12:20:00,22.53,22.53,22.5,22.52,10100.0,22.53,22.53,22.5,22.52,10100.0
2006-10-31 12:30:00,22.51,22.53,22.42,22.44,16800.0,22.51,22.53,22.42,22.44,16800.0
2006-10-31 12:40:00,22.44,22.45,22.43,22.44,4700.0,22.44,22.45,22.43,22.44,4700.0
2006-10-31 12:50:00,22.44,22.45,22.43,22.44,8300.0,22.44,22.45,22.43,22.44,8300.0
2006-10-31 13:00:00,22.42,22.42,22.4,22.42,6500.0,22.42,22.42,22.4,22.42,6500.0
2006-10-31 13:10:00,22.42,22.43,22.38,22.4,9000.0,22.42,22.43,22.38,22.4,9000.0
2006-10-31 13:20:00,22.41,22.41,22.38,22.39,8500.0,22.41,22.41,22.38,22.39,8500.0
2006-10-31 13:30:00,22.41,22.43,22.4,22.4,6400.0,22.41,22.43,22.4,22.4,6400.0
2006-10-31 13:40:00,22.4,22.43,22.4,22.43,10000.0,22.4,22.43,22.4,22.43,10000.0
2006-10-31 13:50:00,22.42,22.48,22.42,22.45,10400.0,22.42,22.48,22.42,22.45,10400.0
2006-10-31 14:00:00,22.46,22.46,22.45,22.45,24700.0,22.46,22.46,22.45,22.45,24700.0
2006-10-31 14:10:00,22.45,22.46,22.44,22.45,14800.0,22.45,22.46,22.44,22.45,14800.0
2006-10-31 14:20:00,22.46,22.47,22.45,22.46,10400.0,22.46,22.47,22.45,22.46,10400.0
2006-10-31 14:30:00,22.47,22.47,22.45,22.46,6100.0,22.47,22.47,22.45,22.46,6100.0
2006-10-31 14:40:00,22.46,22.47,22.45,22.45,6600.0,22.46,22.47,22.45,22.45,6600.0
2006-10-31 14:50:00,22.46,22.48,22.46,22.46,14500.0,22.46,22.48,22.46,22.46,14500.0
2006-10-31 15:00:00,22.46,22.48,22.46,22.47,18700.0,22.46,22.48,22.46,22.47,18700.0
2006-10-31 15:10:00,22.48,22.48,22.46,22.48,9500.0,22.48,22.48,22.46,22.48,9500.0
2006-10-31 15:20:00,22.48,22.49,22.47,22.49,22800.0,22.48,22.49,22.47,22.49,22800.0
2006-10-31 15:30:00,22.48,22.52,22.48,22.52,20200.0,22.48,22.52,22.48,22.52,20200.0
2006-10-31 15:40:00,22.52,22.6,22.52,22.57,11300.0,22.52,22.6,22.52,22.57,11300.0
2006-10-31 15:50:00,22.58,22.58,22.5,22.51,31700.0,22.58,22.58,22.5,22.51,31700.0
2006-11-01 09:30:00,22.69,22.69,22.57,22.58,22200.0,22.69,22.69,22.57,22.58,22200.0
2006-11-01 09:40:00,22.6,22.65,22.57,22.58,13300.0,22.6,22.65,22.57,22.58,13300.0
2006-11-01 09:50:00,22.57,22.59,22.48,22.51,9200.0,22.57,22.59,22.48,22.51,9200.0
2006-11-01 10:00:00,22.5,22.55,22.47,22.52,13200.0,22.5,22.55,22.47,22.52,13200.0
2006-11-01 10:10:00,22.52,22.53,22.38,22.42,10500.0,22.52,22.53,22.38,22.42,10500.0
2006-11-01 10:20:00,22.42,22.45,22.33,22.33,12900.0,22.42,22.45,22.33,22.33,12900.0
2006-11-01 10:30:00,22.32,22.37,22.27,22.36,9800.0,22.32,22.37,22.27,22.36,9800.0
2006-11-01 10:40:00,22.36,22.38,22.36,22.37,5700.0,22.36,22.38,22.36,22.37,5700.0
2006-11-01 10:50:00,22.38,22.4,22.37,22.4,8100.0,22.38,22.4,22.37,22.4,8100.0
2006-11-01 11:00:00,22.4,22.46,22.39,22.41,6800.0,22.4,22.46,22.39,22.41,6800.0
2006-11-01 11:10:00,22.42,22.42,22.33,22.37,11000.0,22.42,22.42,22.33,22.37,11000.0
2006-11-01 11:20:00,22.37,22.37,22.34,22.34,3800.0,22.37,22.37,22.34,22.34,3800.0
2006-11-01 11:30:00,22.35,22.35,22.33,22.34,4000.0,22.35,22.35,22.33,22.34,4000.0
2006-11-01 11:40:00,22.34,22.34,22.32,22.33,42100.0,22.34,22.34,22.32,22.33,42100.0
2006-11-01 11:50:00,22.33,22.34,22.31,22.33,6700.0,22.33,22.34,22.31,22.33,6700.0
2006-11-01 12:00:00,22.33,22.33,22.29,22.31,10700.0,22.33,22.33,22.29,22.31,10700.0
2006-11-01 12:10:00,22.31,22.33,22.31,22.33,6800.0,22.31,22.33,22.31,22.33,6800.0
2006-11-01 12:20:00,22.32,22.33,22.32,22.33,4200.0,22.32,22.33,22.32,22.33,4200.0
2006-11-01 12:30:00,22.32,22.32,22.29,22.29,8800.0,22.32,22.32,22.29,22.29,8800.0
2006-11-01 12:40:00,22.3,22.3,22.23,22.28,10200.0,22.3,22.3,22.23,22.28,10200.0
2006-11-01 12:50:00,22.28,22.29,22.26,22.27,8200.0,22.28,22.29,22.26,22.27,8200.0
2006-11-01 13:00:00,22.27,22.28,22.26,22.27,16700.0,22.27,22.28,22.26,22.27,16700.0
2006-11-01 13:10:00,22.26,22.28,22.26,22.28,19300.0,22.26,22.28,22.26,22.28,19300.0
2006-11-01 13:20:00,22.28,22.28,22.27,22.28,4800.0,22.28,22.28,22.27,22.28,4800.0
2006-11-01 13:30:00,22.28,22.28,22.24,22.25,26900.0,22.28,22.28,22.24,22.25,26900.0
2006-11-01 13:40:00,22.25,22.28,22.23,22.27,19900.0,22.25,22.28,22.23,22.27,19900.0
2006-11-01 13:50:00,22.27,22.27,22.26,22.26,10800.0,22.27,22.27,22.26,22.26,10800.0
2006-11-01 14:00:00,22.26,22.27,22.25,22.27,12800.0,22.26,22.27,22.25,22.27,12800.0
2006-11-01 14:10:00,22.26,22.27,22.25,22.26,16200.0,22.26,22.27,22.25,22.26,16200.0
2006-11-01 14:20:00,22.26,22.26,22.24,22.25,15500.0,22.26,22.26,22.24,22.25,15500.0
2006-11-01 14:30:00,22.24,22.24,22.21,22.21,13300.0,22.24,22.24,22.21,22.21,13300.0
2006-11-01 14:40:00,22.21,22.23,22.21,22.23,14500.0,22.21,22.23,22.21,22.23,14500.0
2006-11-01 14:50:00,22.24,22.24,22.22,22.23,9900.0,22.24,22.24,22.22,22.23,9900.0
2006-11-01 15:00:00,22.22,22.23,22.16,22.16,15700.0,22.22,22.23,22.16,22.16,15700.0
2006-11-01 15:10:00,22.17,22.2,22.16,22.18,19600.0,22.17,22.2,22.16,22.18,19600.0
2006-11-01 15:20:00,22.18,22.19,22.17,22.17,11200.0,22.18,22.19,22.17,22.17,11200.0
2006-11-01 15:30:00,22.17,22.18,22.13,22.14,14400.0,22.17,22.18,22.13,22.14,14400.0
2006-11-01 15:40:00,22.14,22.15,22.14,22.14,10600.0,22.14,22.15,22.14,22.14,10600.0
2006-11-01 15:50:00,22.15,22.16,22.14,22.14,29500.0,22.15,22.16,22.14,22.14,29500.0
2006-11-02 09:30:00,22.08,22.17,22.01,22.11,21700.0,22.08,22.17,22.01,22.11,21700.0
2006-11-02 09:40:00,22.09,22.09,22.02,22.03,10900.0,22.09,22.09,22.02,22.03,10900.0
2006-11-02 09:50:00,22.04,22.05,22.04,22.05,10900.0,22.04,22.05,22.04,22.05,10900.0
2006-11-02 10:00:00,22.05,22.15,22.04,22.14,19400.0,22.05,22.15,22.04,22.14,19400.0
2006-11-02 10:10:00,22.15,22.2,22.14,22.2,15200.0,22.15,22.2,22.14,22.2,15200.0
2006-11-02 10:20:00,22.21,22.22,22.18,22.18,9600.0,22.21,22.22,22.18,22.18,9600.0
2006-11-02 10:30:00,22.19,22.2,22.18,22.18,11500.0,22.19,22.2,22.18,22.18,11500.0
2006-11-02 10:40:00,22.19,22.22,22.18,22.22,17700.0,22.19,22.22,22.18,22.22,17700.0
2006-11-02 10:50:00,22.22,22.28,22.22,22.28,17600.0,22.22,22.28,22.22,22.28,17600.0
2006-11-02 11:00:00,22.27,22.32,22.27,22.29,12100.0,22.27,22.32,22.27,22.29,12100.0
2006-11-02 11:10:00,22.29,22.31,22.26,22.31,8400.0,22.29,22.31,22.26,22.31,8400.0
2006-11-02 11:20:00,22.31,22.33,22.27,22.31,18300.0,22.31,22.33,22.27,22.31,18300.0
2006-11-02 11:30:00,22.32,22.36,22.31,22.36,9800.0,22.32,22.36,22.31,22.36,9800.0
2006-11-02 11:40:00,22.36,22.36,22.35,22.36,5000.0,22.36,22.36,22.35,22.36,5000.0
2006-11-02 11:50:00,22.35,22.35,22.3,22.31,10300.0,22.35,22.35,22.3,22.31,10300.0
2006-11-02 12:00:00,22.3,22.36,22.3,22.36,10000.0,22.3,22.36,22.3,22.36,10000.0
2006-11-02 12:10:00,22.35,22.44,22.35,22.43,9400.0,22.35,22.44,22.35,22.43,9400.0
2006-11-02 12:20:00,22.43,22.43,22.39,22.42,11800.0,22.43,22.43,22.39,22.42,11800.0
2006-11-02 12:30:00,22.42,22.42,22.41,22.42,5600.0,22.42,22.42,22.41,22.42,5600.0
2006-11-02 12:40:00,22.42,22.42,22.34,22.34,7800.0,22.42,22.42,22.34,22.34,7800.0
2006-11-02 12:50:00,22.35,22.38,22.35,22.38,7500.0,22.35,22.38,22.35,22.38,7500.0
2006-11-02 13:00:00,22.37,22.38,22.37,22.38,5700.0,22.37,22.38,22.37,22.38,5700.0
2006-11-02 13:10:00,22.38,22.38,22.37,22.37,6700.0,22.38,22.38,22.37,22.37,6700.0
2006-11-02 13:20:00,22.37,22.39,22.37,22.38,6300.0,22.37,22.39,22.37,22.38,6300.0
2006-11-02 13:30:00,22.39,22.39,22.39,22.39,7400.0,22.39,22.39,22.39,22.39,7400.0
2006-11-02 13:40:00,22.39,22.42,22.39,22.41,9400.0,22.39,22.42,22.39,22.41,9400.0
2006-11-02 13:50:00,22.4,22.41,22.4,22.41,8800.0,22.4,22.41,22.4,22.41,8800.0
2006-11-02 14:00:00,22.41,22.44,22.4,22.43,9300.0,22.41,22.44,22.4,22.43,9300.0
2006-11-02 14:10:00,22.43,22.44,22.43,22.44,12300.0,22.43,22.44,22.43,22.44,12300.0
2006-11-02 14:20:00,22.44,22.44,22.41,22.44,11400.0,22.44,22.44,22.41,22.44,11400.0
2006-11-02 14:30:00,22.44,22.45,22.42,22.43,7300.0,22.44,22.45,22.42,22.43,7300.0
2006-11-02 14:40:00,22.43,22.44,22.4,22.41,12100.0,22.43,22.44,22.4,22.41,12100.0
2006-11-02 14:50:00,22.42,22.43,22.39,22.41,8700.0,22.42,22.43,22.39,22.41,8700.0
2006-11-02 15:00:00,22.42,22.43,22.42,22.42,4200.0,22.42,22.43,22.42,22.42,4200.0
2006-11-02 15:10:00,22.42,22.5,22.41,22.5,19100.0,22.42,22.5,22.41,22.5,19100.0
2006-11-02 15:20:00,22.5,22.5,22.44,22.44,16700.0,22.5,22.5,22.44,22.44,16700.0
2006-11-02 15:30:00,22.44,22.48,22.44,22.48,18500.0,22.44,22.48,22.44,22.48,18500.0
2006-11-02 15:40:00,22.48,22.49,22.47,22.48,14400.0,22.48,22.49,22.47,22.48,14400.0
2006-11-02 15:50:00,22.48,22.48,22.45,22.47,41000.0,22.48,22.48,22.45,22.47,41000.0
2006-11-03 09:30:00,22.61,22.61,22.38,22.43,69400.0,22.61,22.61,22.38,22.43,69400.0
2006-11-03 09:40:00,22.43,22.43,22.4,22.4,22500.0,22.43,22.43,22.4,22.4,22500.0
2006-11-03 09:50:00,22.41,22.41,22.4,22.4,17000.0,22.41,22.41,22.4,22.4,17000.0
2006-11-03 10:00:00,22.41,22.47,22.36,22.36,23400.0,22.41,22.47,22.36,22.36,23400.0
2006-11-03 10:10:00,22.36,22.36,22.32,22.34,20100.0,22.36,22.36,22.32,22.34,20100.0
2006-11-03 10:20:00,22.34,22.34,22.28,22.3,11000.0,22.34,22.34,22.28,22.3,11000.0
2006-11-03 10:30:00,22.3,22.3,22.21,22.24,9600.0,22.3,22.3,22.21,22.24,9600.0
2006-11-03 10:40:00,22.23,22.23,22.21,22.22,10500.0,22.23,22.23,22.21,22.22,10500.0
2006-11-03 10:50:00,22.22,22.23,22.18,22.19,14700.0,22.22,22.23,22.18,22.19,14700.0
2006-11-03 11:00:00,22.22,22.22,22.2,22.21,6600.0,22.22,22.22,22.2,22.21,6600.0
2006-11-03 11:10:00,22.21,22.21,22.16,22.17,7500.0,22.21,22.21,22.16,22.17,7500.0
2006-11-03 11:20:00,22.17,22.2,22.16,22.19,14100.0,22.17,22.2,22.16,22.19,14100.0
2006-11-03 11:30:00,22.19,22.19,22.16,22.19,3800.0,22.19,22.19,22.16,22.19,3800.0
2006-11-03 11:40:00,22.18,22.19,22.14,22.14,11700.0,22.18,22.19,22.14,22.14,11700.0
2006-11-03 11:50:00,22.15,22.16,22.14,22.15,1900.0,22.15,22.16,22.14,22.15,1900.0
2006-11-03 12:00:00,22.16,22.16,22.15,22.16,4200.0,22.16,22.16,22.15,22.16,4200.0
2006-11-03 12:10:00,22.15,22.16,22.12,22.14,9800.0,22.15,22.16,22.12,22.14,9800.0
2006-11-03 12:20:00,22.14,22.19,22.14,22.17,9800.0,22.14,22.19,22.14,22.17,9800.0
2006-11-03 12:30:00,22.17,22.17,22.14,22.15,11000.0,22.17,22.17,22.14,22.15,11000.0
2006-11-03 12:40:00,22.15,22.17,22.15,22.16,5600.0,22.15,22.17,22.15,22.16,5600.0
2006-11-03 12:50:00,22.16,22.17,22.16,22.16,9800.0,22.16,22.17,22.16,22.16,9800.0
2006-11-03 13:00:00,22.16,22.17,22.14,22.16,4700.0,22.16,22.17,22.14,22.16,4700.0
2006-11-03 13:10:00,22.16,22.2,22.14,22.15,19300.0,22.16,22.2,22.14,22.15,19300.0
2006-11-03 13:20:00,22.15,22.18,22.14,22.18,21900.0,22.15,22.18,22.14,22.18,21900.0
2006-11-03 13:30:00,22.18,22.2,22.18,22.19,11000.0,22.18,22.2,22.18,22.19,11000.0
2006-11-03 13:40:00,22.2,22.2,22.18,22.19,3000.0,22.2,22.2,22.18,22.19,3000.0
2006-11-03 13:50:00,22.19,22.19,22.15,22.16,11600.0,22.19,22.19,22.15,22.16,11600.0
2006-11-03 14:00:00,22.16,22.16,22.1,22.12,24700.0,22.16,22.16,22.1,22.12,24700.0
2006-11-03 14:10:00,22.11,22.18,22.11,22.18,9100.0,22.11,22.18,22.11,22.18,9100.0
2006-11-03 14:20:00,22.18,22.19,22.17,22.19,9200.0,22.18,22.19,22.17,22.19,9200.0
2006-11-03 14:30:00,22.18,22.23,22.18,22.21,15200.0,22.18,22.23,22.18,22.21,15200.0
2006-11-03 14:40:00,22.21,22.22,22.2,22.21,7600.0,22.21,22.22,22.2,22.21,7600.0
2006-11-03 14:50:00,22.21,22.23,22.19,22.22,23000.0,22.21,22.23,22.19,22.22,23000.0
2006-11-03 15:00:00,22.22,22.23,22.19,22.2,22500.0,22.22,22.23,22.19,22.2,22500.0
2006-11-03 15:10:00,22.19,22.2,22.15,22.19,239400.0,22.19,22.2,22.15,22.19,239400.0
2006-11-03 15:20:00,22.19,22.2,22.18,22.19,3200.0,22.19,22.2,22.18,22.19,3200.0
2006-11-03 15:30:00,22.19,22.27,22.19,22.27,36800.0,22.19,22.27,22.19,22.27,36800.0
2006-11-03 15:40:00,22.26,22.27,22.24,22.25,14200.0,22.26,22.27,22.24,22.25,14200.0
2006-11-03 15:50:00,22.26,22.35,22.25,22.31,78600.0,22.26,22.35,22.25,22.31,78600.0
2006-11-06 09:30:00,22.43,22.46,22.23,22.24,30000.0,22.43,22.46,22.23,22.24,30000.0
2006-11-06 09:40:00,22.21,22.23,22.17,22.18,13500.0,22.21,22.23,22.17,22.18,13500.0
2006-11-06 09:50:00,22.18,22.19,22.15,22.18,35100.0,22.18,22.19,22.15,22.18,35100.0
2006-11-06 10:00:00,22.19,22.26,22.19,22.26,21800.0,22.19,22.26,22.19,22.26,21800.0
2006-11-06 10:10:00,22.26,22.26,22.21,22.24,14400.0,22.26,22.26,22.21,22.24,14400.0
2006-11-06 10:20:00,22.24,22.27,22.23,22.26,13100.0,22.24,22.27,22.23,22.26,13100.0
2006-11-06 10:30:00,22.27,22.28,22.22,22.25,13800.0,22.27,22.28,22.22,22.25,13800.0
2006-11-06 10:40:00,22.22,22.26,22.22,22.25,10400.0,22.22,22.26,22.22,22.25,10400.0
2006-11-06 10:50:00,22.25,22.26,22.25,22.25,17700.0,22.25,22.26,22.25,22.25,17700.0
2006-11-06 11:00:00,22.25,22.29,22.25,22.28,13800.0,22.25,22.29,22.25,22.28,13800.0
2006-11-06 11:10:00,22.28,22.3,22.25,22.27,16300.0,22.28,22.3,22.25,22.27,16300.0
2006-11-06 11:20:00,22.28,22.34,22.27,22.33,27800.0,22.28,22.34,22.27,22.33,27800.0
2006-11-06 11:30:00,22.33,22.36,22.29,22.33,33900.0,22.33,22.36,22.29,22.33,33900.0
2006-11-06 11:40:00,22.33,22.37,22.33,22.36,3700.0,22.33,22.37,22.33,22.36,3700.0
2006-11-06 11:50:00,22.36,22.4,22.36,22.4,6100.0,22.36,22.4,22.36,22.4,6100.0
2006-11-06 12:00:00,22.41,22.46,22.41,22.45,21200.0,22.41,22.46,22.41,22.45,21200.0
2006-11-06 12:10:00,22.45,22.47,22.45,22.47,21900.0,22.45,22.47,22.45,22.47,21900.0
2006-11-06 12:20:00,22.47,22.49,22.47,22.47,20000.0,22.47,22.49,22.47,22.47,20000.0
2006-11-06 12:30:00,22.48,22.49,22.46,22.46,6500.0,22.48,22.49,22.46,22.46,6500.0
2006-11-06 12:40:00,22.46,22.46,22.42,22.44,5200.0,22.46,22.46,22.42,22.44,5200.0
2006-11-06 12:50:00,22.44,22.45,22.43,22.44,2800.0,22.44,22.45,22.43,22.44,2800.0
2006-11-06 13:00:00,22.44,22.44,22.42,22.42,2900.0,22.44,22.44,22.42,22.42,2900.0
2006-11-06 13:10:00,22.43,22.45,22.43,22.44,9600.0,22.43,22.45,22.43,22.44,9600.0
2006-11-06 13:20:00,22.44,22.45,22.43,22.44,5200.0,22.44,22.45,22.43,22.44,5200.0
2006-11-06 13:30:00,22.44,22.45,22.42,22.45,4000.0,22.44,22.45,22.42,22.45,4000.0
2006-11-06 13:40:00,22.43,22.45,22.42,22.45,5500.0,22.43,22.45,22.42,22.45,5500.0
2006-11-06 13:50:00,22.45,22.45,22.45,22.45,1700.0,22.45,22.45,22.45,22.45,1700.0
2006-11-06 14:00:00,22.45,22.45,22.42,22.43,8000.0,22.45,22.45,22.42,22.43,8000.0
2006-11-06 14:10:00,22.43,22.45,22.42,22.45,2900.0,22.43,22.45,22.42,22.45,2900.0
2006-11-06 14:20:00,22.44,22.44,22.43,22.44,4700.0,22.44,22.44,22.43,22.44,4700.0
2006-11-06 14:30:00,22.44,22.45,22.43,22.45,10600.0,22.44,22.45,22.43,22.45,10600.0
2006-11-06 14:40:00,22.45,22.45,22.43,22.44,8600.0,22.45,22.45,22.43,22.44,8600.0
2006-11-06 14:50:00,22.44,22.45,22.42,22.45,12400.0,22.44,22.45,22.42,22.45,12400.0
2006-11-06 15:00:00,22.45,22.46,22.44,22.46,11200.0,22.45,22.46,22.44,22.46,11200.0
2006-11-06 15:10:00,22.45,22.47,22.45,22.46,14600.0,22.45,22.47,22.45,22.46,14600.0
2006-11-06 15:20:00,22.45,22.47,22.45,22.47,5700.0,22.45,22.47,22.45,22.47,5700.0
2006-11-06 15:30:00,22.46,22.49,22.45,22.48,7000.0,22.46,22.49,22.45,22.48,7000.0
2006-11-06 15:40:00,22.48,22.49,22.47,22.49,11400.0,22.48,22.49,22.47,22.49,11400.0
2006-11-06 15:50:00,22.47,22.48,22.42,22.44,27600.0,22.47,22.48,22.42,22.44,27600.0
2006-11-07 09:30:00,22.28,22.52,22.28,22.48,17800.0,22.28,22.52,22.28,22.48,17800.0
2006-11-07 09:40:00,22.49,22.51,22.47,22.48,14600.0,22.49,22.51,22.47,22.48,14600.0
2006-11-07 09:50:00,22.48,22.5,22.46,22.49,13700.0,22.48,22.5,22.46,22.49,13700.0
2006-11-07 10:00:00,22.5,22.51,22.49,22.51,16500.0,22.5,22.51,22.49,22.51,16500.0
2006-11-07 10:10:00,22.5,22.58,22.5,22.55,33800.0,22.5,22.58,22.5,22.55,33800.0
2006-11-07 10:20:00,22.55,22.55,22.54,22.54,5600.0,22.55,22.55,22.54,22.54,5600.0
2006-11-07 10:30:00,22.55,22.56,22.51,22.52,15600.0,22.55,22.56,22.51,22.52,15600.0
2006-11-07 10:40:00,22.52,22.53,22.51,22.52,6500.0,22.52,22.53,22.51,22.52,6500.0
2006-11-07 10:50:00,22.52,22.53,22.51,22.53,5300.0,22.52,22.53,22.51,22.53,5300.0
2006-11-07 11:00:00,22.52,22.53,22.51,22.52,9200.0,22.52,22.53,22.51,22.52,9200.0
2006-11-07 11:10:00,22.52,22.55,22.51,22.55,14900.0,22.52,22.55,22.51,22.55,14900.0
2006-11-07 11:20:00,22.54,22.55,22.53,22.54,7700.0,22.54,22.55,22.53,22.54,7700.0
2006-11-07 11:30:00,22.54,22.54,22.51,22.53,9200.0,22.54,22.54,22.51,22.53,9200.0
2006-11-07 11:40:00,22.53,22.54,22.5,22.51,21900.0,22.53,22.54,22.5,22.51,21900.0
2006-11-07 11:50:00,22.51,22.53,22.5,22.52,27000.0,22.51,22.53,22.5,22.52,27000.0
2006-11-07 12:00:00,22.53,22.53,22.52,22.53,8900.0,22.53,22.53,22.52,22.53,8900.0
2006-11-07 12:10:00,22.53,22.54,22.52,22.52,3000.0,22.53,22.54,22.52,22.52,3000.0
2006-11-07 12:20:00,22.54,22.54,22.52,22.52,3600.0,22.54,22.54,22.52,22.52,3600.0
2006-11-07 12:30:00,22.52,22.54,22.52,22.53,4500.0,22.52,22.54,22.52,22.53,4500.0
2006-11-07 12:40:00,22.52,22.55,22.52,22.55,19200.0,22.52,22.55,22.52,22.55,19200.0
2006-11-07 12:50:00,22.55,22.59,22.55,22.59,33700.0,22.55,22.59,22.55,22.59,33700.0
2006-11-07 13:00:00,22.58,22.59,22.55,22.55,16200.0,22.58,22.59,22.55,22.55,16200.0
2006-11-07 13:10:00,22.55,22.57,22.55,22.56,3400.0,22.55,22.57,22.55,22.56,3400.0
2006-11-07 13:20:00,22.56,22.56,22.54,22.55,23000.0,22.56,22.56,22.54,22.55,23000.0
2006-11-07 13:30:00,22.54,22.55,22.53,22.53,5400.0,22.54,22.55,22.53,22.53,5400.0
2006-11-07 13:40:00,22.53,22.54,22.5,22.5,18100.0,22.53,22.54,22.5,22.5,18100.0
2006-11-07 13:50:00,22.5,22.51,22.48,22.48,23400.0,22.5,22.51,22.48,22.48,23400.0
2006-11-07 14:00:00,22.49,22.49,22.42,22.43,26200.0,22.49,22.49,22.42,22.43,26200.0
2006-11-07 14:10:00,22.44,22.45,22.42,22.45,10700.0,22.44,22.45,22.42,22.45,10700.0
2006-11-07 14:20:00,22.43,22.44,22.34,22.35,15300.0,22.43,22.44,22.34,22.35,15300.0
2006-11-07 14:30:00,22.35,22.37,22.34,22.37,17500.0,22.35,22.37,22.34,22.37,17500.0
2006-11-07 14:40:00,22.37,22.39,22.33,22.34,26600.0,22.37,22.39,22.33,22.34,26600.0
2006-11-07 14:50:00,22.34,22.39,22.33,22.38,33300.0,22.34,22.39,22.33,22.38,33300.0
2006-11-07 15:00:00,22.38,22.39,22.31,22.32,44300.0,22.38,22.39,22.31,22.32,44300.0
2006-11-07 15:10:00,22.33,22.36,22.29,22.34,40000.0,22.33,22.36,22.29,22.34,40000.0
2006-11-07 15:20:00,22.34,22.37,22.27,22.35,84500.0,22.34,22.37,22.27,22.35,84500.0
2006-11-07 15:30:00,22.35,22.4,22.35,22.4,49600.0,22.35,22.4,22.35,22.4,49600.0
2006-11-07 15:40:00,22.4,22.45,22.38,22.41,101800.0,22.4,22.45,22.38,22.41,101800.0
2006-11-07 15:50:00,22.41,22.45,22.38,22.43,237900.0,22.41,22.45,22.38,22.43,237900.0
2006-11-08 09:30:00,22.32,22.32,22.12,22.21,35900.0,22.32,22.32,22.12,22.21,35900.0
2006-11-08 09:40:00,22.2,22.21,22.1,22.15,57100.0,22.2,22.21,22.1,22.15,57100.0
2006-11-08 09:50:00,22.15,22.22,22.13,22.19,21400.0,22.15,22.22,22.13,22.19,21400.0
2006-11-08 10:00:00,22.19,22.35,22.17,22.32,29100.0,22.19,22.35,22.17,22.32,29100.0
2006-11-08 10:10:00,22.32,22.32,22.24,22.31,22700.0,22.32,22.32,22.24,22.31,22700.0
2006-11-08 10:20:00,22.3,22.32,22.29,22.3,6700.0,22.3,22.32,22.29,22.3,6700.0
2006-11-08 10:30:00,22.31,22.31,22.22,22.27,36200.0,22.31,22.31,22.22,22.27,36200.0
2006-11-08 10:40:00,22.27,22.3,22.27,22.28,20400.0,22.27,22.3,22.27,22.28,20400.0
2006-11-08 10:50:00,22.28,22.3,22.28,22.29,12600.0,22.28,22.3,22.28,22.29,12600.0
2006-11-08 11:00:00,22.29,22.3,22.27,22.3,13500.0,22.29,22.3,22.27,22.3,13500.0
2006-11-08 11:10:00,22.29,22.3,22.27,22.3,10700.0,22.29,22.3,22.27,22.3,10700.0
2006-11-08 11:20:00,22.3,22.31,22.29,22.3,23800.0,22.3,22.31,22.29,22.3,23800.0
2006-11-08 11:30:00,22.31,22.31,22.25,22.27,12400.0,22.31,22.31,22.25,22.27,12400.0
2006-11-08 11:40:00,22.27,22.27,22.25,22.26,16100.0,22.27,22.27,22.25,22.26,16100.0
2006-11-08 11:50:00,22.25,22.26,22.19,22.2,14400.0,22.25,22.26,22.19,22.2,14400.0
2006-11-08 12:00:00,22.2,22.21,22.18,22.2,61400.0,22.2,22.21,22.18,22.2,61400.0
2006-11-08 12:10:00,22.21,22.23,22.19,22.23,15200.0,22.21,22.23,22.19,22.23,15200.0
2006-11-08 12:20:00,22.22,22.23,22.21,22.21,12900.0,22.22,22.23,22.21,22.21,12900.0
2006-11-08 12:30:00,22.21,22.22,22.18,22.21,31200.0,22.21,22.22,22.18,22.21,31200.0
2006-11-08 12:40:00,22.2,22.26,22.19,22.26,13900.0,22.2,22.26,22.19,22.26,13900.0
2006-11-08 12:50:00,22.27,22.3,22.27,22.29,20800.0,22.27,22.3,22.27,22.29,20800.0
2006-11-08 13:00:00,22.27,22.29,22.24,22.28,5500.0,22.27,22.29,22.24,22.28,5500.0
2006-11-08 13:10:00,22.27,22.3,22.27,22.29,5100.0,22.27,22.3,22.27,22.29,5100.0
2006-11-08 13:20:00,22.29,22.3,22.27,22.27,9200.0,22.29,22.3,22.27,22.27,9200.0
2006-11-08 13:30:00,22.28,22.29,22.25,22.26,28200.0,22.28,22.29,22.25,22.26,28200.0
2006-11-08 13:40:00,22.27,22.27,22.24,22.25,14600.0,22.27,22.27,22.24,22.25,14600.0
2006-11-08 13:50:00,22.26,22.28,22.24,22.27,19100.0,22.26,22.28,22.24,22.27,19100.0
2006-11-08 14:00:00,22.27,22.29,22.25,22.28,47900.0,22.27,22.29,22.25,22.28,47900.0
2006-11-08 14:10:00,22.29,22.3,22.27,22.3,50500.0,22.29,22.3,22.27,22.3,50500.0
2006-11-08 14:20:00,22.3,22.32,22.29,22.32,40700.0,22.3,22.32,22.29,22.32,40700.0
2006-11-08 14:30:00,22.32,22.36,22.31,22.33,18400.0,22.32,22.36,22.31,22.33,18400.0
2006-11-08 14:40:00,22.33,22.34,22.31,22.32,13500.0,22.33,22.34,22.31,22.32,13500.0
2006-11-08 14:50:00,22.32,22.33,22.28,22.3,39600.0,22.32,22.33,22.28,22.3,39600.0
2006-11-08 15:00:00,22.29,22.3,22.28,22.3,21200.0,22.29,22.3,22.28,22.3,21200.0
2006-11-08 15:10:00,22.3,22.3,22.25,22.29,20300.0,22.3,22.3,22.25,22.29,20300.0
2006-11-08 15:20:00,22.29,22.3,22.28,22.3,8500.0,22.29,22.3,22.28,22.3,8500.0
2006-11-08 15:30:00,22.3,22.3,22.2,22.24,56000.0,22.3,22.3,22.2,22.24,56000.0
2006-11-08 15:40:00,22.25,22.29,22.25,22.27,26400.0,22.25,22.29,22.25,22.27,26400.0
2006-11-08 15:50:00,22.27,22.3,22.24,22.27,65500.0,22.27,22.3,22.24,22.27,65500.0
2006-11-09 09:30:00,22.35,22.43,22.33,22.41,85000.0,22.35,22.43,22.33,22.41,85000.0
2006-11-09 09:40:00,22.41,22.43,22.38,22.39,29300.0,22.41,22.43,22.38,22.39,29300.0
2006-11-09 09:50:00,22.4,22.42,22.38,22.41,9900.0,22.4,22.42,22.38,22.41,9900.0
2006-11-09 10:00:00,22.42,22.42,22.3,22.36,13500.0,22.42,22.42,22.3,22.36,13500.0
2006-11-09 10:10:00,22.36,22.37,22.33,22.37,28900.0,22.36,22.37,22.33,22.37,28900.0
2006-11-09 10:20:00,22.36,22.39,22.36,22.37,27000.0,22.36,22.39,22.36,22.37,27000.0
2006-11-09 10:30:00,22.39,22.4,22.37,22.4,17800.0,22.39,22.4,22.37,22.4,17800.0
2006-11-09 10:40:00,22.4,22.41,22.39,22.39,10700.0,22.4,22.41,22.39,22.39,10700.0
2006-11-09 10:50:00,22.4,22.4,22.38,22.4,11300.0,22.4,22.4,22.38,22.4,11300.0
2006-11-09 11:00:00,22.4,22.41,22.36,22.4,23500.0,22.4,22.41,22.36,22.4,23500.0
2006-11-09 11:10:00,22.4,22.43,22.38,22.41,30000.0,22.4,22.43,22.38,22.41,30000.0
2006-11-09 11:20:00,22.41,22.41,22.35,22.39,10500.0,22.41,22.41,22.35,22.39,10500.0
2006-11-09 11:30:00,22.38,22.43,22.38,22.39,17800.0,22.38,22.43,22.38,22.39,17800.0
2006-11-09 11:40:00,22.39,22.42,22.36,22.4,17300.0,22.39,22.42,22.36,22.4,17300.0
2006-11-09 11:50:00,22.4,22.4,22.38,22.39,3700.0,22.4,22.4,22.38,22.39,3700.0
2006-11-09 12:00:00,22.39,22.4,22.37,22.38,9000.0,22.39,22.4,22.37,22.38,9000.0
2006-11-09 12:10:00,22.38,22.41,22.37,22.41,7100.0,22.38,22.41,22.37,22.41,7100.0
2006-11-09 12:20:00,22.42,22.42,22.38,22.38,17500.0,22.42,22.42,22.38,22.38,17500.0
2006-11-09 12:30:00,22.38,22.42,22.38,22.4,19300.0,22.38,22.42,22.38,22.4,19300.0
2006-11-09 12:40:00,22.41,22.41,22.38,22.41,11600.0,22.41,22.41,22.38,22.41,11600.0
2006-11-09 12:50:00,22.41,22.43,22.38,22.43,7100.0,22.41,22.43,22.38,22.43,7100.0
2006-11-09 13:00:00,22.43,22.44,22.39,22.39,17200.0,22.43,22.44,22.39,22.39,17200.0
2006-11-09 13:10:00,22.39,22.42,22.37,22.42,14700.0,22.39,22.42,22.37,22.42,14700.0
2006-11-09 13:20:00,22.41,22.45,22.38,22.38,20600.0,22.41,22.45,22.38,22.38,20600.0
2006-11-09 13:30:00,22.4,22.43,22.38,22.43,12600.0,22.4,22.43,22.38,22.43,12600.0
2006-11-09 13:40:00,22.43,22.44,22.4,22.42,8300.0,22.43,22.44,22.4,22.42,8300.0
2006-11-09 13:50:00,22.42,22.43,22.4,22.4,6800.0,22.42,22.43,22.4,22.4,6800.0
2006-11-09 14:00:00,22.41,22.42,22.38,22.42,51600.0,22.41,22.42,22.38,22.42,51600.0
2006-11-09 14:10:00,22.41,22.42,22.4,22.41,9300.0,22.41,22.42,22.4,22.41,9300.0
2006-11-09 14:20:00,22.4,22.44,22.38,22.44,44500.0,22.4,22.44,22.38,22.44,44500.0
2006-11-09 14:30:00,22.44,22.45,22.43,22.44,22300.0,22.44,22.45,22.43,22.44,22300.0
2006-11-09 14:40:00,22.44,22.44,22.4,22.41,9500.0,22.44,22.44,22.4,22.41,9500.0
2006-11-09 14:50:00,22.4,22.44,22.4,22.44,15700.0,22.4,22.44,22.4,22.44,15700.0
2006-11-09 15:00:00,22.44,22.44,22.4,22.41,9000.0,22.44,22.44,22.4,22.41,9000.0
2006-11-09 15:10:00,22.42,22.42,22.39,22.41,16700.0,22.42,22.42,22.39,22.41,16700.0
2006-11-09 15:20:00,22.4,22.42,22.4,22.41,10600.0,22.4,22.42,22.4,22.41,10600.0
2006-11-09 15:30:00,22.42,22.43,22.4,22.42,22300.0,22.42,22.43,22.4,22.42,22300.0
2006-11-09 15:40:00,22.42,22.44,22.41,22.43,20300.0,22.42,22.44,22.41,22.43,20300.0
2006-11-09 15:50:00,22.43,22.43,22.38,22.42,31900.0,22.43,22.43,22.38,22.42,31900.0
2006-11-10 09:30:00,22.36,22.45,22.36,22.43,46200.0,22.36,22.45,22.36,22.43,46200.0
2006-11-10 09:40:00,22.43,22.44,22.43,22.43,8800.0,22.43,22.44,22.43,22.43,8800.0
2006-11-10 09:50:00,22.43,22.49,22.43,22.46,13800.0,22.43,22.49,22.43,22.46,13800.0
2006-11-10 10:00:00,22.47,22.5,22.44,22.48,18900.0,22.47,22.5,22.44,22.48,18900.0
2006-11-10 10:10:00,22.5,22.54,22.49,22.54,47900.0,22.5,22.54,22.49,22.54,47900.0
2006-11-10 10:20:00,22.54,22.6,22.54,22.59,8600.0,22.54,22.6,22.54,22.59,8600.0
2006-11-10 10:30:00,22.59,22.59,22.52,22.54,13400.0,22.59,22.59,22.52,22.54,13400.0
2006-11-10 10:40:00,22.54,22.55,22.53,22.54,8700.0,22.54,22.55,22.53,22.54,8700.0
2006-11-10 10:50:00,22.54,22.57,22.53,22.55,8200.0,22.54,22.57,22.53,22.55,8200.0
2006-11-10 11:00:00,22.57,22.73,22.56,22.7,66600.0,22.57,22.73,22.56,22.7,66600.0
2006-11-10 11:10:00,22.7,22.72,22.66,22.68,16800.0,22.7,22.72,22.66,22.68,16800.0
2006-11-10 11:20:00,22.68,22.7,22.67,22.67,14300.0,22.68,22.7,22.67,22.67,14300.0
2006-11-10 11:30:00,22.68,22.68,22.67,22.67,12200.0,22.68,22.68,22.67,22.67,12200.0
2006-11-10 11:40:00,22.67,22.68,22.64,22.64,16100.0,22.67,22.68,22.64,22.64,16100.0
2006-11-10 11:50:00,22.65,22.67,22.64,22.65,11600.0,22.65,22.67,22.64,22.65,11600.0
2006-11-10 12:00:00,22.64,22.67,22.64,22.66,10100.0,22.64,22.67,22.64,22.66,10100.0
2006-11-10 12:10:00,22.66,22.7,22.65,22.66,15600.0,22.66,22.7,22.65,22.66,15600.0
2006-11-10 12:20:00,22.67,22.69,22.66,22.67,8400.0,22.67,22.69,22.66,22.67,8400.0
2006-11-10 12:30:00,22.67,22.67,22.66,22.67,6500.0,22.67,22.67,22.66,22.67,6500.0
2006-11-10 12:40:00,22.67,22.68,22.66,22.68,5100.0,22.67,22.68,22.66,22.68,5100.0
2006-11-10 12:50:00,22.67,22.68,22.66,22.66,6300.0,22.67,22.68,22.66,22.66,6300.0
2006-11-10 13:00:00,22.67,22.67,22.65,22.66,10800.0,22.67,22.67,22.65,22.66,10800.0
2006-11-10 13:10:00,22.66,22.66,22.65,22.65,8100.0,22.66,22.66,22.65,22.65,8100.0
2006-11-10 13:20:00,22.66,22.66,22.65,22.65,4800.0,22.66,22.66,22.65,22.65,4800.0
2006-11-10 13:30:00,22.65,22.66,22.6,22.61,15600.0,22.65,22.66,22.6,22.61,15600.0
2006-11-10 13:40:00,22.61,22.63,22.6,22.62,14100.0,22.61,22.63,22.6,22.62,14100.0
2006-11-10 13:50:00,22.62,22.65,22.61,22.62,7800.0,22.62,22.65,22.61,22.62,7800.0
2006-11-10 14:00:00,22.61,22.62,22.61,22.62,6000.0,22.61,22.62,22.61,22.62,6000.0
2006-11-10 14:10:00,22.62,22.67,22.62,22.66,21000.0,22.62,22.67,22.62,22.66,21000.0
2006-11-10 14:20:00,22.67,22.68,22.65,22.68,9500.0,22.67,22.68,22.65,22.68,9500.0
2006-11-10 14:30:00,22.68,22.69,22.67,22.67,14200.0,22.68,22.69,22.67,22.67,14200.0
2006-11-10 14:40:00,22.68,22.72,22.67,22.69,20800.0,22.68,22.72,22.67,22.69,20800.0
2006-11-10 14:50:00,22.69,22.7,22.68,22.68,17100.0,22.69,22.7,22.68,22.68,17100.0
2006-11-10 15:00:00,22.69,22.69,22.67,22.68,18000.0,22.69,22.69,22.67,22.68,18000.0
2006-11-10 15:10:00,22.69,22.7,22.67,22.67,19900.0,22.69,22.7,22.67,22.67,19900.0
2006-11-10 15:20:00,22.67,22.69,22.66,22.69,16000.0,22.67,22.69,22.66,22.69,16000.0
2006-11-10 15:30:00,22.69,22.7,22.67,22.69,16100.0,22.69,22.7,22.67,22.69,16100.0
2006-11-10 15:40:00,22.7,22.71,22.69,22.7,14400.0,22.7,22.71,22.69,22.7,14400.0
2006-11-10 15:50:00,22.7,22.75,22.67,22.75,33000.0,22.7,22.75,22.67,22.75,33000.0
2006-11-13 09:30:00,22.65,22.73,22.61,22.64,16700.0,22.65,22.73,22.61,22.64,16700.0
2006-11-13 09:40:00,22.64,22.78,22.63,22.76,24500.0,22.64,22.78,22.63,22.76,24500.0
2006-11-13 09:50:00,22.77,22.87,22.76,22.87,30600.0,22.77,22.87,22.76,22.87,30600.0
2006-11-13 10:00:00,22.86,22.87,22.84,22.85,35700.0,22.86,22.87,22.84,22.85,35700.0
2006-11-13 10:10:00,22.84,22.87,22.82,22.82,31900.0,22.84,22.87,22.82,22.82,31900.0
2006-11-13 10:20:00,22.82,22.86,22.8,22.85,8400.0,22.82,22.86,22.8,22.85,8400.0
2006-11-13 10:30:00,22.86,22.87,22.85,22.85,8600.0,22.86,22.87,22.85,22.85,8600.0
2006-11-13 10:40:00,22.85,22.85,22.83,22.83,60500.0,22.85,22.85,22.83,22.83,60500.0
2006-11-13 10:50:00,22.83,22.86,22.82,22.83,6200.0,22.83,22.86,22.82,22.83,6200.0
2006-11-13 11:00:00,22.85,22.86,22.83,22.85,9600.0,22.85,22.86,22.83,22.85,9600.0
2006-11-13 11:10:00,22.84,22.85,22.78,22.78,11000.0,22.84,22.85,22.78,22.78,11000.0
2006-11-13 11:20:00,22.79,22.8,22.77,22.77,10300.0,22.79,22.8,22.77,22.77,10300.0
2006-11-13 11:30:00,22.77,22.8,22.74,22.74,34200.0,22.77,22.8,22.74,22.74,34200.0
2006-11-13 11:40:00,22.75,22.76,22.73,22.75,14700.0,22.75,22.76,22.73,22.75,14700.0
2006-11-13 11:50:00,22.75,22.76,22.73,22.76,23700.0,22.75,22.76,22.73,22.76,23700.0
2006-11-13 12:00:00,22.76,22.76,22.75,22.75,12400.0,22.76,22.76,22.75,22.75,12400.0
2006-11-13 12:10:00,22.76,22.77,22.75,22.75,10500.0,22.76,22.77,22.75,22.75,10500.0
2006-11-13 12:20:00,22.75,22.77,22.75,22.76,12500.0,22.75,22.77,22.75,22.76,12500.0
2006-11-13 12:30:00,22.76,22.78,22.75,22.76,12900.0,22.76,22.78,22.75,22.76,12900.0
2006-11-13 12:40:00,22.76,22.78,22.75,22.75,4900.0,22.76,22.78,22.75,22.75,4900.0
2006-11-13 12:50:00,22.75,22.77,22.74,22.75,8500.0,22.75,22.77,22.74,22.75,8500.0
2006-11-13 13:00:00,22.75,22.76,22.74,22.75,15000.0,22.75,22.76,22.74,22.75,15000.0
2006-11-13 13:10:00,22.76,22.77,22.75,22.76,2700.0,22.76,22.77,22.75,22.76,2700.0
2006-11-13 13:20:00,22.75,22.76,22.73,22.75,7700.0,22.75,22.76,22.73,22.75,7700.0
2006-11-13 13:30:00,22.75,22.77,22.73,22.77,11800.0,22.75,22.77,22.73,22.77,11800.0
2006-11-13 13:40:00,22.77,22.77,22.74,22.76,20100.0,22.77,22.77,22.74,22.76,20100.0
2006-11-13 13:50:00,22.75,22.77,22.75,22.76,10900.0,22.75,22.77,22.75,22.76,10900.0
2006-11-13 14:00:00,22.77,22.78,22.75,22.76,31100.0,22.77,22.78,22.75,22.76,31100.0
2006-11-13 14:10:00,22.76,22.77,22.75,22.76,8800.0,22.76,22.77,22.75,22.76,8800.0
2006-11-13 14:20:00,22.76,22.8,22.75,22.8,22300.0,22.76,22.8,22.75,22.8,22300.0
2006-11-13 14:30:00,22.8,22.8,22.77,22.77,10300.0,22.8,22.8,22.77,22.77,10300.0
2006-11-13 14:40:00,22.78,22.79,22.76,22.79,7200.0,22.78,22.79,22.76,22.79,7200.0
2006-11-13 14:50:00,22.78,22.79,22.77,22.78,6500.0,22.78,22.79,22.77,22.78,6500.0
2006-11-13 15:00:00,22.78,22.79,22.75,22.77,16300.0,22.78,22.79,22.75,22.77,16300.0
2006-11-13 15:10:00,22.77,22.79,22.77,22.79,14000.0,22.77,22.79,22.77,22.79,14000.0
2006-11-13 15:20:00,22.79,22.79,22.77,22.79,9900.0,22.79,22.79,22.77,22.79,9900.0
2006-11-13 15:30:00,22.78,22.79,22.77,22.77,15300.0,22.78,22.79,22.77,22.77,15300.0
2006-11-13 15:40:00,22.78,22.79,22.76,22.77,22400.0,22.78,22.79,22.76,22.77,22400.0
2006-11-13 15:50:00,22.77,22.79,22.77,22.78,22900.0,22.77,22.79,22.77,22.78,22900.0
2006-11-14 09:30:00,22.72,22.8,22.61,22.8,36800.0,22.72,22.8,22.61,22.8,36800.0
2006-11-14 09:40:00,22.76,22.77,22.68,22.7,54900.0,22.76,22.77,22.68,22.7,54900.0
2006-11-14 09:50:00,22.72,22.76,22.72,22.76,8800.0,22.72,22.76,22.72,22.76,8800.0
2006-11-14 10:00:00,22.77,22.8,22.73,22.76,31800.0,22.77,22.8,22.73,22.76,31800.0
2006-11-14 10:10:00,22.75,22.75,22.64,22.64,38400.0,22.75,22.75,22.64,22.64,38400.0
2006-11-14 10:20:00,22.64,22.69,22.63,22.68,8600.0,22.64,22.69,22.63,22.68,8600.0
2006-11-14 10:30:00,22.67,22.7,22.64,22.67,28200.0,22.67,22.7,22.64,22.67,28200.0
2006-11-14 10:40:00,22.68,22.68,22.64,22.65,9800.0,22.68,22.68,22.64,22.65,9800.0
2006-11-14 10:50:00,22.64,22.67,22.62,22.65,16000.0,22.64,22.67,22.62,22.65,16000.0
2006-11-14 11:00:00,22.64,22.65,22.62,22.65,14900.0,22.64,22.65,22.62,22.65,14900.0
2006-11-14 11:10:00,22.65,22.65,22.62,22.64,24700.0,22.65,22.65,22.62,22.64,24700.0
2006-11-14 11:20:00,22.64,22.64,22.62,22.64,11700.0,22.64,22.64,22.62,22.64,11700.0
2006-11-14 11:30:00,22.64,22.66,22.64,22.65,12000.0,22.64,22.66,22.64,22.65,12000.0
2006-11-14 11:40:00,22.65,22.65,22.63,22.64,7700.0,22.65,22.65,22.63,22.64,7700.0
2006-11-14 11:50:00,22.63,22.66,22.62,22.66,49800.0,22.63,22.66,22.62,22.66,49800.0
2006-11-14 12:00:00,22.66,22.7,22.66,22.69,7800.0,22.66,22.7,22.66,22.69,7800.0
2006-11-14 12:10:00,22.68,22.7,22.68,22.7,4900.0,22.68,22.7,22.68,22.7,4900.0
2006-11-14 12:20:00,22.7,22.7,22.69,22.7,3800.0,22.7,22.7,22.69,22.7,3800.0
2006-11-14 12:30:00,22.7,22.7,22.69,22.7,4200.0,22.7,22.7,22.69,22.7,4200.0
2006-11-14 12:40:00,22.7,22.71,22.69,22.71,34400.0,22.7,22.71,22.69,22.71,34400.0
2006-11-14 12:50:00,22.7,22.73,22.69,22.73,39700.0,22.7,22.73,22.69,22.73,39700.0
2006-11-14 13:00:00,22.73,22.77,22.73,22.77,8400.0,22.73,22.77,22.73,22.77,8400.0
2006-11-14 13:10:00,22.77,22.81,22.76,22.8,9600.0,22.77,22.81,22.76,22.8,9600.0
2006-11-14 13:20:00,22.8,22.81,22.79,22.8,6200.0,22.8,22.81,22.79,22.8,6200.0
2006-11-14 13:30:00,22.8,22.8,22.78,22.79,6300.0,22.8,22.8,22.78,22.79,6300.0
2006-11-14 13:40:00,22.79,22.8,22.79,22.79,10200.0,22.79,22.8,22.79,22.79,10200.0
2006-11-14 13:50:00,22.79,22.83,22.79,22.82,7500.0,22.79,22.83,22.79,22.82,7500.0
2006-11-14 14:00:00,22.83,22.9,22.82,22.89,38700.0,22.83,22.9,22.82,22.89,38700.0
2006-11-14 14:10:00,22.88,22.89,22.87,22.88,18600.0,22.88,22.89,22.87,22.88,18600.0
2006-11-14 14:20:00,22.88,22.89,22.88,22.88,12000.0,22.88,22.89,22.88,22.88,12000.0
2006-11-14 14:30:00,22.88,22.94,22.88,22.94,19600.0,22.88,22.94,22.88,22.94,19600.0
2006-11-14 14:40:00,22.94,22.98,22.92,22.98,31700.0,22.94,22.98,22.92,22.98,31700.0
2006-11-14 14:50:00,22.98,22.98,22.92,22.94,49000.0,22.98,22.98,22.92,22.94,49000.0
2006-11-14 15:00:00,22.94,22.97,22.93,22.95,14600.0,22.94,22.97,22.93,22.95,14600.0
2006-11-14 15:10:00,22.94,22.97,22.94,22.97,15300.0,22.94,22.97,22.94,22.97,15300.0
2006-11-14 15:20:00,22.96,22.97,22.95,22.96,9300.0,22.96,22.97,22.95,22.96,9300.0
2006-11-14 15:30:00,22.95,22.99,22.95,22.97,27500.0,22.95,22.99,22.95,22.97,27500.0
2006-11-14 15:40:00,22.98,22.99,22.96,22.97,21500.0,22.98,22.99,22.96,22.97,21500.0
2006-11-14 15:50:00,22.98,23.0,22.98,23.0,25000.0,22.98,23.0,22.98,23.0,25000.0
2006-11-15 09:30:00,22.93,22.96,22.77,22.95,25400.0,22.93,22.96,22.77,22.95,25400.0
2006-11-15 09:40:00,22.94,22.97,22.93,22.97,30000.0,22.94,22.97,22.93,22.97,30000.0
2006-11-15 09:50:00,22.96,23.0,22.95,23.0,24700.0,22.96,23.0,22.95,23.0,24700.0
2006-11-15 10:00:00,23.0,23.05,22.98,23.03,100000.0,23.0,23.05,22.98,23.03,100000.0
2006-11-15 10:10:00,23.03,23.09,23.03,23.09,24000.0,23.03,23.09,23.03,23.09,24000.0
2006-11-15 10:20:00,23.09,23.09,23.07,23.07,10300.0,23.09,23.09,23.07,23.07,10300.0
2006-11-15 10:30:00,23.07,23.09,23.03,23.03,23900.0,23.07,23.09,23.03,23.03,23900.0
2006-11-15 10:40:00,23.03,23.06,23.03,23.05,9000.0,23.03,23.06,23.03,23.05,9000.0
2006-11-15 10:50:00,23.05,23.05,23.01,23.02,22100.0,23.05,23.05,23.01,23.02,22100.0
2006-11-15 11:00:00,23.02,23.05,23.01,23.01,21900.0,23.02,23.05,23.01,23.01,21900.0
2006-11-15 11:10:00,23.02,23.05,23.01,23.04,19000.0,23.02,23.05,23.01,23.04,19000.0
2006-11-15 11:20:00,23.05,23.05,23.02,23.03,12400.0,23.05,23.05,23.02,23.03,12400.0
2006-11-15 11:30:00,23.03,23.05,23.0,23.03,29400.0,23.03,23.05,23.0,23.03,29400.0
2006-11-15 11:40:00,23.03,23.04,23.03,23.04,11000.0,23.03,23.04,23.03,23.04,11000.0
2006-11-15 11:50:00,23.03,23.05,22.95,22.98,30700.0,23.03,23.05,22.95,22.98,30700.0
2006-11-15 12:00:00,22.98,23.04,22.95,23.03,19100.0,22.98,23.04,22.95,23.03,19100.0
2006-11-15 12:10:00,23.03,23.04,22.99,23.02,11600.0,23.03,23.04,22.99,23.02,11600.0
2006-11-15 12:20:00,23.02,23.05,23.01,23.05,9200.0,23.02,23.05,23.01,23.05,9200.0
2006-11-15 12:30:00,23.04,23.05,23.02,23.05,8700.0,23.04,23.05,23.02,23.05,8700.0
2006-11-15 12:40:00,23.04,23.05,23.04,23.05,18400.0,23.04,23.05,23.04,23.05,18400.0
2006-11-15 12:50:00,23.04,23.05,23.04,23.05,6500.0,23.04,23.05,23.04,23.05,6500.0
2006-11-15 13:00:00,23.03,23.08,23.03,23.08,25300.0,23.03,23.08,23.03,23.08,25300.0
2006-11-15 13:10:00,23.09,23.1,23.05,23.06,13200.0,23.09,23.1,23.05,23.06,13200.0
2006-11-15 13:20:00,23.06,23.09,23.05,23.07,9100.0,23.06,23.09,23.05,23.07,9100.0
2006-11-15 13:30:00,23.06,23.09,23.05,23.09,44300.0,23.06,23.09,23.05,23.09,44300.0
2006-11-15 13:40:00,23.09,23.09,23.08,23.09,6000.0,23.09,23.09,23.08,23.09,6000.0
2006-11-15 13:50:00,23.09,23.11,23.08,23.11,15900.0,23.09,23.11,23.08,23.11,15900.0
2006-11-15 14:00:00,23.1,23.11,23.09,23.11,18500.0,23.1,23.11,23.09,23.11,18500.0
2006-11-15 14:10:00,23.11,23.11,23.07,23.07,20500.0,23.11,23.11,23.07,23.07,20500.0
2006-11-15 14:20:00,23.05,23.09,23.05,23.06,32100.0,23.05,23.09,23.05,23.06,32100.0
2006-11-15 14:30:00,23.05,23.08,23.03,23.06,23200.0,23.05,23.08,23.03,23.06,23200.0
2006-11-15 14:40:00,23.05,23.05,22.99,23.03,17400.0,23.05,23.05,22.99,23.03,17400.0
2006-11-15 14:50:00,23.04,23.05,23.02,23.03,21500.0,23.04,23.05,23.02,23.03,21500.0
2006-11-15 15:00:00,23.04,23.05,23.02,23.04,31500.0,23.04,23.05,23.02,23.04,31500.0
2006-11-15 15:10:00,23.03,23.05,23.02,23.03,34100.0,23.03,23.05,23.02,23.03,34100.0
2006-11-15 15:20:00,23.03,23.05,23.02,23.03,8200.0,23.03,23.05,23.02,23.03,8200.0
2006-11-15 15:30:00,23.02,23.03,23.0,23.01,27100.0,23.02,23.03,23.0,23.01,27100.0
2006-11-15 15:40:00,23.01,23.01,22.99,23.01,36100.0,23.01,23.01,22.99,23.01,36100.0
2006-11-15 15:50:00,23.0,23.04,22.99,23.01,90900.0,23.0,23.04,22.99,23.01,90900.0
2006-11-16 09:30:00,23.12,23.17,22.97,23.01,23400.0,23.12,23.17,22.97,23.01,23400.0
2006-11-16 09:40:00,23.0,23.01,22.9,22.92,60800.0,23.0,23.01,22.9,22.92,60800.0
2006-11-16 09:50:00,22.91,23.04,22.91,23.03,23500.0,22.91,23.04,22.91,23.03,23500.0
2006-11-16 10:00:00,23.03,23.04,22.99,23.0,12300.0,23.03,23.04,22.99,23.0,12300.0
2006-11-16 10:10:00,23.0,23.01,23.0,23.0,13000.0,23.0,23.01,23.0,23.0,13000.0
2006-11-16 10:20:00,23.01,23.02,22.98,22.98,14600.0,23.01,23.02,22.98,22.98,14600.0
2006-11-16 10:30:00,22.97,22.98,22.95,22.96,14500.0,22.97,22.98,22.95,22.96,14500.0
2006-11-16 10:40:00,22.96,22.97,22.93,22.96,19300.0,22.96,22.97,22.93,22.96,19300.0
2006-11-16 10:50:00,22.96,22.96,22.89,22.9,37900.0,22.96,22.96,22.89,22.9,37900.0
2006-11-16 11:00:00,22.9,22.93,22.9,22.9,11100.0,22.9,22.93,22.9,22.9,11100.0
2006-11-16 11:10:00,22.9,22.94,22.88,22.93,19600.0,22.9,22.94,22.88,22.93,19600.0
2006-11-16 11:20:00,22.93,22.94,22.91,22.92,13000.0,22.93,22.94,22.91,22.92,13000.0
2006-11-16 11:30:00,22.91,22.92,22.86,22.89,23600.0,22.91,22.92,22.86,22.89,23600.0
2006-11-16 11:40:00,22.88,22.89,22.82,22.86,23000.0,22.88,22.89,22.82,22.86,23000.0
2006-11-16 11:50:00,22.86,22.87,22.79,22.81,24900.0,22.86,22.87,22.79,22.81,24900.0
2006-11-16 12:00:00,22.81,22.87,22.81,22.86,19300.0,22.81,22.87,22.81,22.86,19300.0
2006-11-16 12:10:00,22.86,22.9,22.86,22.88,8000.0,22.86,22.9,22.86,22.88,8000.0
2006-11-16 12:20:00,22.88,22.9,22.88,22.9,6600.0,22.88,22.9,22.88,22.9,6600.0
2006-11-16 12:30:00,22.89,22.94,22.89,22.92,21800.0,22.89,22.94,22.89,22.92,21800.0
2006-11-16 12:40:00,22.93,22.93,22.89,22.9,5500.0,22.93,22.93,22.89,22.9,5500.0
2006-11-16 12:50:00,22.89,22.9,22.88,22.9,4200.0,22.89,22.9,22.88,22.9,4200.0
2006-11-16 13:00:00,22.9,22.9,22.84,22.86,11800.0,22.9,22.9,22.84,22.86,11800.0
2006-11-16 13:10:00,22.86,22.89,22.85,22.89,10600.0,22.86,22.89,22.85,22.89,10600.0
2006-11-16 13:20:00,22.89,22.91,22.88,22.9,11900.0,22.89,22.91,22.88,22.9,11900.0
2006-11-16 13:30:00,22.91,22.92,22.9,22.92,14100.0,22.91,22.92,22.9,22.92,14100.0
2006-11-16 13:40:00,22.93,22.93,22.91,22.93,11600.0,22.93,22.93,22.91,22.93,11600.0
2006-11-16 13:50:00,22.92,22.93,22.88,22.9,14000.0,22.92,22.93,22.88,22.9,14000.0
2006-11-16 14:00:00,22.89,22.9,22.87,22.87,9100.0,22.89,22.9,22.87,22.87,9100.0
2006-11-16 14:10:00,22.88,22.89,22.87,22.89,5600.0,22.88,22.89,22.87,22.89,5600.0
2006-11-16 14:20:00,22.89,22.9,22.88,22.89,5500.0,22.89,22.9,22.88,22.89,5500.0
2006-11-16 14:30:00,22.9,22.9,22.89,22.9,4500.0,22.9,22.9,22.89,22.9,4500.0
2006-11-16 14:40:00,22.91,22.92,22.9,22.9,6000.0,22.91,22.92,22.9,22.9,6000.0
2006-11-16 14:50:00,22.9,22.91,22.88,22.89,8300.0,22.9,22.91,22.88,22.89,8300.0
2006-11-16 15:00:00,22.89,22.95,22.88,22.94,17200.0,22.89,22.95,22.88,22.94,17200.0
2006-11-16 15:10:00,22.94,22.98,22.93,22.95,17500.0,22.94,22.98,22.93,22.95,17500.0
2006-11-16 15:20:00,22.94,22.94,22.93,22.93,10700.0,22.94,22.94,22.93,22.93,10700.0
2006-11-16 15:30:00,22.93,22.94,22.89,22.93,16300.0,22.93,22.94,22.89,22.93,16300.0
2006-11-16 15:40:00,22.93,22.94,22.92,22.92,16500.0,22.93,22.94,22.92,22.92,16500.0
2006-11-16 15:50:00,22.93,22.98,22.92,22.98,51500.0,22.93,22.98,22.92,22.98,51500.0
2006-11-17 09:30:00,22.96,22.97,22.8,22.83,19600.0,22.96,22.97,22.8,22.83,19600.0
2006-11-17 09:40:00,22.82,22.89,22.82,22.86,9200.0,22.82,22.89,22.82,22.86,9200.0
2006-11-17 09:50:00,22.87,22.88,22.81,22.87,7900.0,22.87,22.88,22.81,22.87,7900.0
2006-11-17 10:00:00,22.86,22.87,22.84,22.85,17300.0,22.86,22.87,22.84,22.85,17300.0
2006-11-17 10:10:00,22.87,22.87,22.77,22.78,9500.0,22.87,22.87,22.77,22.78,9500.0
2006-11-17 10:20:00,22.79,22.8,22.75,22.78,6500.0,22.79,22.8,22.75,22.78,6500.0
2006-11-17 10:30:00,22.76,22.79,22.76,22.77,5400.0,22.76,22.79,22.76,22.77,5400.0
2006-11-17 10:40:00,22.78,22.81,22.77,22.79,9200.0,22.78,22.81,22.77,22.79,9200.0
2006-11-17 10:50:00,22.8,22.82,22.75,22.76,6900.0,22.8,22.82,22.75,22.76,6900.0
2006-11-17 11:00:00,22.77,22.79,22.75,22.77,10600.0,22.77,22.79,22.75,22.77,10600.0
2006-11-17 11:10:00,22.77,22.81,22.77,22.79,6600.0,22.77,22.81,22.77,22.79,6600.0
2006-11-17 11:20:00,22.8,22.8,22.78,22.8,4200.0,22.8,22.8,22.78,22.8,4200.0
2006-11-17 11:30:00,22.8,22.8,22.74,22.77,12100.0,22.8,22.8,22.74,22.77,12100.0
2006-11-17 11:40:00,22.76,22.78,22.76,22.77,3000.0,22.76,22.78,22.76,22.77,3000.0
2006-11-17 11:50:00,22.77,22.79,22.76,22.77,4700.0,22.77,22.79,22.76,22.77,4700.0
2006-11-17 12:00:00,22.79,22.8,22.75,22.79,9700.0,22.79,22.8,22.75,22.79,9700.0
2006-11-17 12:10:00,22.78,22.8,22.78,22.8,7000.0,22.78,22.8,22.78,22.8,7000.0
2006-11-17 12:20:00,22.79,22.8,22.78,22.79,5800.0,22.79,22.8,22.78,22.79,5800.0
2006-11-17 12:30:00,22.8,22.83,22.78,22.8,18500.0,22.8,22.83,22.78,22.8,18500.0
2006-11-17 12:40:00,22.8,22.8,22.75,22.78,11100.0,22.8,22.8,22.75,22.78,11100.0
2006-11-17 12:50:00,22.78,22.78,22.75,22.78,11900.0,22.78,22.78,22.75,22.78,11900.0
2006-11-17 13:00:00,22.78,22.8,22.77,22.79,8200.0,22.78,22.8,22.77,22.79,8200.0
2006-11-17 13:10:00,22.78,22.79,22.76,22.78,9200.0,22.78,22.79,22.76,22.78,9200.0
2006-11-17 13:20:00,22.77,22.77,22.74,22.74,13100.0,22.77,22.77,22.74,22.74,13100.0
2006-11-17 13:30:00,22.75,22.75,22.7,22.73,18000.0,22.75,22.75,22.7,22.73,18000.0
2006-11-17 13:40:00,22.73,22.75,22.7,22.71,18000.0,22.73,22.75,22.7,22.71,18000.0
2006-11-17 13:50:00,22.71,22.73,22.7,22.73,15100.0,22.71,22.73,22.7,22.73,15100.0
2006-11-17 14:00:00,22.71,22.73,22.71,22.72,13800.0,22.71,22.73,22.71,22.72,13800.0
2006-11-17 14:10:00,22.73,22.75,22.73,22.73,11200.0,22.73,22.75,22.73,22.73,11200.0
2006-11-17 14:20:00,22.73,22.74,22.73,22.73,9000.0,22.73,22.74,22.73,22.73,9000.0
2006-11-17 14:30:00,22.73,22.74,22.72,22.73,22700.0,22.73,22.74,22.72,22.73,22700.0
2006-11-17 14:40:00,22.74,22.75,22.72,22.75,17900.0,22.74,22.75,22.72,22.75,17900.0
2006-11-17 14:50:00,22.75,22.75,22.72,22.74,13900.0,22.75,22.75,22.72,22.74,13900.0
2006-11-17 15:00:00,22.74,22.75,22.73,22.75,17400.0,22.74,22.75,22.73,22.75,17400.0
2006-11-17 15:10:00,22.75,22.75,22.72,22.75,14800.0,22.75,22.75,22.72,22.75,14800.0
2006-11-17 15:20:00,22.74,22.75,22.72,22.74,26100.0,22.74,22.75,22.72,22.74,26100.0
2006-11-17 15:30:00,22.74,22.75,22.71,22.72,23300.0,22.74,22.75,22.71,22.72,23300.0
2006-11-17 15:40:00,22.72,22.74,22.71,22.74,40100.0,22.72,22.74,22.71,22.74,40100.0
2006-11-17 15:50:00,22.75,22.78,22.73,22.78,62100.0,22.75,22.78,22.73,22.78,62100.0
2006-11-20 09:30:00,22.87,22.92,22.68,22.89,19800.0,22.87,22.92,22.68,22.89,19800.0
2006-11-20 09:40:00,22.88,22.93,22.85,22.92,23400.0,22.88,22.93,22.85,22.92,23400.0
2006-11-20 09:50:00,22.91,22.98,22.85,22.94,15700.0,22.91,22.98,22.85,22.94,15700.0
2006-11-20 10:00:00,22.97,23.06,22.95,22.95,13100.0,22.97,23.06,22.95,22.95,13100.0
2006-11-20 10:10:00,22.94,22.98,22.91,22.98,16200.0,22.94,22.98,22.91,22.98,16200.0
2006-11-20 10:20:00,22.98,23.07,22.98,23.04,14000.0,22.98,23.07,22.98,23.04,14000.0
2006-11-20 10:30:00,23.05,23.15,23.05,23.15,17800.0,23.05,23.15,23.05,23.15,17800.0
2006-11-20 10:40:00,23.15,23.18,23.12,23.15,8200.0,23.15,23.18,23.12,23.15,8200.0
2006-11-20 10:50:00,23.14,23.18,23.12,23.16,9000.0,23.14,23.18,23.12,23.16,9000.0
2006-11-20 11:00:00,23.15,23.16,23.1,23.1,9500.0,23.15,23.16,23.1,23.1,9500.0
2006-11-20 11:10:00,23.12,23.13,23.1,23.11,18100.0,23.12,23.13,23.1,23.11,18100.0
2006-11-20 11:20:00,23.12,23.14,23.11,23.14,14200.0,23.12,23.14,23.11,23.14,14200.0
2006-11-20 11:30:00,23.13,23.17,23.13,23.16,11600.0,23.13,23.17,23.13,23.16,11600.0
2006-11-20 11:40:00,23.15,23.16,23.12,23.13,78700.0,23.15,23.16,23.12,23.13,78700.0
2006-11-20 11:50:00,23.13,23.13,23.05,23.06,15500.0,23.13,23.13,23.05,23.06,15500.0
2006-11-20 12:00:00,23.06,23.07,23.05,23.06,14700.0,23.06,23.07,23.05,23.06,14700.0
2006-11-20 12:10:00,23.07,23.07,23.03,23.06,16300.0,23.07,23.07,23.03,23.06,16300.0
2006-11-20 12:20:00,23.07,23.07,23.03,23.06,11600.0,23.07,23.07,23.03,23.06,11600.0
2006-11-20 12:30:00,23.07,23.07,23.05,23.07,16800.0,23.07,23.07,23.05,23.07,16800.0
2006-11-20 12:40:00,23.07,23.07,23.04,23.05,7500.0,23.07,23.07,23.04,23.05,7500.0
2006-11-20 12:50:00,23.04,23.04,22.98,23.01,10500.0,23.04,23.04,22.98,23.01,10500.0
2006-11-20 13:00:00,23.01,23.01,22.98,23.01,14900.0,23.01,23.01,22.98,23.01,14900.0
2006-11-20 13:10:00,23.01,23.01,22.99,23.0,11800.0,23.01,23.01,22.99,23.0,11800.0
2006-11-20 13:20:00,23.0,23.0,22.98,22.99,5900.0,23.0,23.0,22.98,22.99,5900.0
2006-11-20 13:30:00,23.0,23.0,22.99,23.0,15000.0,23.0,23.0,22.99,23.0,15000.0
2006-11-20 13:40:00,23.0,23.0,22.99,23.0,1800.0,23.0,23.0,22.99,23.0,1800.0
2006-11-20 13:50:00,23.0,23.0,22.99,22.99,2200.0,23.0,23.0,22.99,22.99,2200.0
2006-11-20 14:00:00,23.0,23.0,22.99,23.0,9300.0,23.0,23.0,22.99,23.0,9300.0
2006-11-20 14:10:00,23.0,23.01,22.99,22.99,7500.0,23.0,23.01,22.99,22.99,7500.0
2006-11-20 14:20:00,22.99,22.99,22.89,22.92,13100.0,22.99,22.99,22.89,22.92,13100.0
2006-11-20 14:30:00,22.92,22.99,22.92,22.99,7600.0,22.92,22.99,22.92,22.99,7600.0
2006-11-20 14:40:00,23.0,23.0,22.94,22.94,13200.0,23.0,23.0,22.94,22.94,13200.0
2006-11-20 14:50:00,22.93,22.96,22.9,22.94,12700.0,22.93,22.96,22.9,22.94,12700.0
2006-11-20 15:00:00,22.93,22.93,22.89,22.92,10600.0,22.93,22.93,22.89,22.92,10600.0
2006-11-20 15:10:00,22.92,22.93,22.89,22.91,14300.0,22.92,22.93,22.89,22.91,14300.0
2006-11-20 15:20:00,22.91,22.92,22.9,22.91,8600.0,22.91,22.92,22.9,22.91,8600.0
2006-11-20 15:30:00,22.92,22.98,22.91,22.98,8800.0,22.92,22.98,22.91,22.98,8800.0
2006-11-20 15:40:00,22.97,22.99,22.97,22.98,10600.0,22.97,22.99,22.97,22.98,10600.0
2006-11-20 15:50:00,22.98,23.0,22.95,22.97,14900.0,22.98,23.0,22.95,22.97,14900.0
2006-11-21 09:30:00,22.92,22.97,22.88,22.9,15400.0,22.92,22.97,22.88,22.9,15400.0
2006-11-21 09:40:00,22.89,22.97,22.82,22.86,14400.0,22.89,22.97,22.82,22.86,14400.0
2006-11-21 09:50:00,22.83,22.89,22.83,22.87,25000.0,22.83,22.89,22.83,22.87,25000.0
2006-11-21 10:00:00,22.86,22.87,22.81,22.83,18400.0,22.86,22.87,22.81,22.83,18400.0
2006-11-21 10:10:00,22.83,22.92,22.82,22.91,18600.0,22.83,22.92,22.82,22.91,18600.0
2006-11-21 10:20:00,22.91,22.94,22.88,22.89,7900.0,22.91,22.94,22.88,22.89,7900.0
2006-11-21 10:30:00,22.89,22.89,22.81,22.81,18400.0,22.89,22.89,22.81,22.81,18400.0
2006-11-21 10:40:00,22.82,22.83,22.81,22.83,10300.0,22.82,22.83,22.81,22.83,10300.0
2006-11-21 10:50:00,22.84,22.88,22.84,22.88,5100.0,22.84,22.88,22.84,22.88,5100.0
2006-11-21 11:00:00,22.88,22.91,22.88,22.9,4300.0,22.88,22.91,22.88,22.9,4300.0
2006-11-21 11:10:00,22.91,22.91,22.84,22.85,7600.0,22.91,22.91,22.84,22.85,7600.0
2006-11-21 11:20:00,22.86,22.86,22.84,22.85,3400.0,22.86,22.86,22.84,22.85,3400.0
2006-11-21 11:30:00,22.86,22.89,22.85,22.89,3800.0,22.86,22.89,22.85,22.89,3800.0
2006-11-21 11:40:00,22.9,22.92,22.89,22.91,55700.0,22.9,22.92,22.89,22.91,55700.0
2006-11-21 11:50:00,22.91,22.93,22.9,22.93,4600.0,22.91,22.93,22.9,22.93,4600.0
2006-11-21 12:00:00,22.93,22.97,22.92,22.97,5500.0,22.93,22.97,22.92,22.97,5500.0
2006-11-21 12:10:00,22.97,22.97,22.93,22.93,3600.0,22.97,22.97,22.93,22.93,3600.0
2006-11-21 12:20:00,22.95,22.97,22.95,22.97,3600.0,22.95,22.97,22.95,22.97,3600.0
2006-11-21 12:30:00,22.96,22.98,22.96,22.97,2900.0,22.96,22.98,22.96,22.97,2900.0
2006-11-21 12:40:00,22.97,22.98,22.95,22.96,2300.0,22.97,22.98,22.95,22.96,2300.0
2006-11-21 12:50:00,22.96,22.98,22.96,22.98,2800.0,22.96,22.98,22.96,22.98,2800.0
2006-11-21 13:00:00,22.98,22.99,22.97,22.98,3500.0,22.98,22.99,22.97,22.98,3500.0
2006-11-21 13:10:00,22.98,22.99,22.97,22.98,2700.0,22.98,22.99,22.97,22.98,2700.0
2006-11-21 13:20:00,22.97,22.97,22.93,22.95,5100.0,22.97,22.97,22.93,22.95,5100.0
2006-11-21 13:30:00,22.94,22.94,22.91,22.91,2800.0,22.94,22.94,22.91,22.91,2800.0
2006-11-21 13:40:00,22.92,22.94,22.89,22.93,6900.0,22.92,22.94,22.89,22.93,6900.0
2006-11-21 13:50:00,22.93,22.94,22.91,22.94,7300.0,22.93,22.94,22.91,22.94,7300.0
2006-11-21 14:00:00,22.92,22.94,22.92,22.92,2900.0,22.92,22.94,22.92,22.92,2900.0
2006-11-21 14:10:00,22.92,22.93,22.87,22.87,10100.0,22.92,22.93,22.87,22.87,10100.0
2006-11-21 14:20:00,22.87,22.9,22.85,22.9,10300.0,22.87,22.9,22.85,22.9,10300.0
2006-11-21 14:30:00,22.9,22.93,22.9,22.92,8400.0,22.9,22.93,22.9,22.92,8400.0
2006-11-21 14:40:00,22.92,22.98,22.92,22.98,12900.0,22.92,22.98,22.92,22.98,12900.0
2006-11-21 14:50:00,22.98,22.98,22.95,22.95,5700.0,22.98,22.98,22.95,22.95,5700.0
2006-11-21 15:00:00,22.94,22.96,22.94,22.95,3100.0,22.94,22.96,22.94,22.95,3100.0
2006-11-21 15:10:00,22.95,22.96,22.93,22.94,4600.0,22.95,22.96,22.93,22.94,4600.0
2006-11-21 15:20:00,22.94,22.96,22.91,22.95,5900.0,22.94,22.96,22.91,22.95,5900.0
2006-11-21 15:30:00,22.95,22.95,22.93,22.93,5200.0,22.95,22.95,22.93,22.93,5200.0
2006-11-21 15:40:00,22.94,22.97,22.91,22.96,14400.0,22.94,22.97,22.91,22.96,14400.0
2006-11-21 15:50:00,22.96,22.97,22.92,22.96,28000.0,22.96,22.97,22.92,22.96,28000.0
2006-11-22 09:30:00,22.91,22.95,22.79,22.9,26200.0,22.91,22.95,22.79,22.9,26200.0
2006-11-22 09:40:00,22.9,22.92,22.78,22.82,26700.0,22.9,22.92,22.78,22.82,26700.0
2006-11-22 09:50:00,22.82,22.82,22.75,22.81,28000.0,22.82,22.82,22.75,22.81,28000.0
2006-11-22 10:00:00,22.81,22.81,22.76,22.79,22200.0,22.81,22.81,22.76,22.79,22200.0
2006-11-22 10:10:00,22.8,22.8,22.71,22.75,15600.0,22.8,22.8,22.71,22.75,15600.0
2006-11-22 10:20:00,22.75,22.77,22.7,22.71,11800.0,22.75,22.77,22.7,22.71,11800.0
2006-11-22 10:30:00,22.74,22.76,22.73,22.74,27800.0,22.74,22.76,22.73,22.74,27800.0
2006-11-22 10:40:00,22.74,22.75,22.74,22.74,9400.0,22.74,22.75,22.74,22.74,9400.0
2006-11-22 10:50:00,22.74,22.75,22.71,22.72,16000.0,22.74,22.75,22.71,22.72,16000.0
2006-11-22 11:00:00,22.73,22.73,22.71,22.72,11700.0,22.73,22.73,22.71,22.72,11700.0
2006-11-22 11:10:00,22.73,22.73,22.69,22.69,57600.0,22.73,22.73,22.69,22.69,57600.0
2006-11-22 11:20:00,22.7,22.7,22.68,22.7,23400.0,22.7,22.7,22.68,22.7,23400.0
2006-11-22 11:30:00,22.7,22.72,22.69,22.72,44200.0,22.7,22.72,22.69,22.72,44200.0
2006-11-22 11:40:00,22.72,22.75,22.72,22.75,12500.0,22.72,22.75,22.72,22.75,12500.0
2006-11-22 11:50:00,22.75,22.79,22.72,22.73,35700.0,22.75,22.79,22.72,22.73,35700.0
2006-11-22 12:00:00,22.72,22.73,22.68,22.71,20500.0,22.72,22.73,22.68,22.71,20500.0
2006-11-22 12:10:00,22.71,22.73,22.71,22.72,9600.0,22.71,22.73,22.71,22.72,9600.0
2006-11-22 12:20:00,22.73,22.73,22.71,22.72,7900.0,22.73,22.73,22.71,22.72,7900.0
2006-11-22 12:30:00,22.72,22.73,22.7,22.7,15500.0,22.72,22.73,22.7,22.7,15500.0
2006-11-22 12:40:00,22.69,22.72,22.69,22.72,10900.0,22.69,22.72,22.69,22.72,10900.0
2006-11-22 12:50:00,22.72,22.72,22.68,22.69,36700.0,22.72,22.72,22.68,22.69,36700.0
2006-11-22 13:00:00,22.69,22.71,22.67,22.67,13000.0,22.69,22.71,22.67,22.67,13000.0
2006-11-22 13:10:00,22.69,22.69,22.67,22.68,8600.0,22.69,22.69,22.67,22.68,8600.0
2006-11-22 13:20:00,22.67,22.68,22.65,22.67,35800.0,22.67,22.68,22.65,22.67,35800.0
2006-11-22 13:30:00,22.67,22.69,22.63,22.65,50000.0,22.67,22.69,22.63,22.65,50000.0
2006-11-22 13:40:00,22.65,22.69,22.65,22.65,18400.0,22.65,22.69,22.65,22.65,18400.0
2006-11-22 13:50:00,22.65,22.66,22.64,22.65,17400.0,22.65,22.66,22.64,22.65,17400.0
2006-11-22 14:00:00,22.64,22.66,22.64,22.65,19800.0,22.64,22.66,22.64,22.65,19800.0
2006-11-22 14:10:00,22.66,22.66,22.64,22.65,11800.0,22.66,22.66,22.64,22.65,11800.0
2006-11-22 14:20:00,22.65,22.66,22.64,22.65,17000.0,22.65,22.66,22.64,22.65,17000.0
2006-11-22 14:30:00,22.65,22.66,22.64,22.66,49400.0,22.65,22.66,22.64,22.66,49400.0
2006-11-22 14:40:00,22.66,22.66,22.65,22.65,32000.0,22.66,22.66,22.65,22.65,32000.0
2006-11-22 14:50:00,22.65,22.66,22.64,22.66,39800.0,22.65,22.66,22.64,22.66,39800.0
2006-11-22 15:00:00,22.66,22.67,22.64,22.66,13400.0,22.66,22.67,22.64,22.66,13400.0
2006-11-22 15:10:00,22.66,22.66,22.64,22.65,32600.0,22.66,22.66,22.64,22.65,32600.0
2006-11-22 15:20:00,22.65,22.66,22.64,22.65,35600.0,22.65,22.66,22.64,22.65,35600.0
2006-11-22 15:30:00,22.66,22.66,22.64,22.66,65300.0,22.66,22.66,22.64,22.66,65300.0
2006-11-22 15:40:00,22.65,22.75,22.65,22.74,98900.0,22.65,22.75,22.65,22.74,98900.0
2006-11-22 15:50:00,22.74,22.76,22.73,22.76,36800.0,22.74,22.76,22.73,22.76,36800.0
2006-11-24 09:30:00,22.6,22.61,22.53,22.6,27300.0,22.6,22.61,22.53,22.6,27300.0
2006-11-24 09:40:00,22.6,22.6,22.57,22.59,13200.0,22.6,22.6,22.57,22.59,13200.0
2006-11-24 09:50:00,22.6,22.61,22.59,22.59,21400.0,22.6,22.61,22.59,22.59,21400.0
2006-11-24 10:00:00,22.6,22.61,22.59,22.6,14700.0,22.6,22.61,22.59,22.6,14700.0
2006-11-24 10:10:00,22.61,22.61,22.58,22.59,16700.0,22.61,22.61,22.58,22.59,16700.0
2006-11-24 10:20:00,22.6,22.62,22.59,22.62,21000.0,22.6,22.62,22.59,22.62,21000.0
2006-11-24 10:30:00,22.62,22.63,22.59,22.6,12900.0,22.62,22.63,22.59,22.6,12900.0
2006-11-24 10:40:00,22.61,22.62,22.59,22.61,9500.0,22.61,22.62,22.59,22.61,9500.0
2006-11-24 10:50:00,22.61,22.63,22.61,22.61,18700.0,22.61,22.63,22.61,22.61,18700.0
2006-11-24 11:00:00,22.61,22.63,22.6,22.63,8700.0,22.61,22.63,22.6,22.63,8700.0
2006-11-24 11:10:00,22.64,22.7,22.63,22.68,7200.0,22.64,22.7,22.63,22.68,7200.0
2006-11-24 11:20:00,22.67,22.68,22.67,22.67,5100.0,22.67,22.68,22.67,22.67,5100.0
2006-11-24 11:30:00,22.68,22.68,22.65,22.65,8700.0,22.68,22.68,22.65,22.65,8700.0
2006-11-24 11:40:00,22.65,22.65,22.63,22.64,5800.0,22.65,22.65,22.63,22.64,5800.0
2006-11-24 11:50:00,22.65,22.65,22.63,22.64,7200.0,22.65,22.65,22.63,22.64,7200.0
2006-11-24 12:00:00,22.63,22.64,22.63,22.63,15200.0,22.63,22.64,22.63,22.63,15200.0
2006-11-24 12:10:00,22.63,22.65,22.62,22.63,7300.0,22.63,22.65,22.62,22.63,7300.0
2006-11-24 12:20:00,22.64,22.64,22.62,22.64,6500.0,22.64,22.64,22.62,22.64,6500.0
2006-11-24 12:30:00,22.64,22.64,22.61,22.61,8500.0,22.64,22.64,22.61,22.61,8500.0
2006-11-24 12:40:00,22.62,22.64,22.61,22.64,13700.0,22.62,22.64,22.61,22.64,13700.0
2006-11-24 12:50:00,22.63,22.66,22.58,22.61,33200.0,22.63,22.66,22.58,22.61,33200.0
2006-11-27 09:30:00,22.53,22.58,22.46,22.57,36400.0,22.53,22.58,22.46,22.57,36400.0
2006-11-27 09:40:00,22.57,22.67,22.57,22.62,16200.0,22.57,22.67,22.57,22.62,16200.0
2006-11-27 09:50:00,22.61,22.62,22.55,22.57,32400.0,22.61,22.62,22.55,22.57,32400.0
2006-11-27 10:00:00,22.58,22.6,22.56,22.58,21700.0,22.58,22.6,22.56,22.58,21700.0
2006-11-27 10:10:00,22.59,22.61,22.55,22.6,28700.0,22.59,22.61,22.55,22.6,28700.0
2006-11-27 10:20:00,22.6,22.62,22.59,22.61,21500.0,22.6,22.62,22.59,22.61,21500.0
2006-11-27 10:30:00,22.61,22.62,22.58,22.59,23800.0,22.61,22.62,22.58,22.59,23800.0
2006-11-27 10:40:00,22.59,22.61,22.52,22.59,32500.0,22.59,22.61,22.52,22.59,32500.0
2006-11-27 10:50:00,22.58,22.6,22.58,22.6,13700.0,22.58,22.6,22.58,22.6,13700.0
2006-11-27 11:00:00,22.6,22.61,22.59,22.6,12200.0,22.6,22.61,22.59,22.6,12200.0
2006-11-27 11:10:00,22.59,22.59,22.49,22.49,18700.0,22.59,22.59,22.49,22.49,18700.0
2006-11-27 11:20:00,22.49,22.5,22.4,22.43,27900.0,22.49,22.5,22.4,22.43,27900.0
2006-11-27 11:30:00,22.43,22.47,22.41,22.44,29900.0,22.43,22.47,22.41,22.44,29900.0
2006-11-27 11:40:00,22.44,22.45,22.42,22.44,10500.0,22.44,22.45,22.42,22.44,10500.0
2006-11-27 11:50:00,22.43,22.44,22.41,22.42,12300.0,22.43,22.44,22.41,22.42,12300.0
2006-11-27 12:00:00,22.43,22.43,22.41,22.43,9100.0,22.43,22.43,22.41,22.43,9100.0
2006-11-27 12:10:00,22.43,22.44,22.41,22.42,14900.0,22.43,22.44,22.41,22.42,14900.0
2006-11-27 12:20:00,22.43,22.43,22.41,22.41,15200.0,22.43,22.43,22.41,22.41,15200.0
2006-11-27 12:30:00,22.41,22.41,22.34,22.35,15400.0,22.41,22.41,22.34,22.35,15400.0
2006-11-27 12:40:00,22.35,22.38,22.33,22.38,8600.0,22.35,22.38,22.33,22.38,8600.0
2006-11-27 12:50:00,22.39,22.39,22.33,22.37,18200.0,22.39,22.39,22.33,22.37,18200.0
2006-11-27 13:00:00,22.36,22.39,22.33,22.37,13800.0,22.36,22.39,22.33,22.37,13800.0
2006-11-27 13:10:00,22.37,22.37,22.34,22.37,13200.0,22.37,22.37,22.34,22.37,13200.0
2006-11-27 13:20:00,22.36,22.39,22.33,22.39,13700.0,22.36,22.39,22.33,22.39,13700.0
2006-11-27 13:30:00,22.39,22.39,22.35,22.37,15900.0,22.39,22.39,22.35,22.37,15900.0
2006-11-27 13:40:00,22.37,22.39,22.36,22.38,24000.0,22.37,22.39,22.36,22.38,24000.0
2006-11-27 13:50:00,22.38,22.38,22.36,22.37,11500.0,22.38,22.38,22.36,22.37,11500.0
2006-11-27 14:00:00,22.37,22.38,22.36,22.36,24900.0,22.37,22.38,22.36,22.36,24900.0
2006-11-27 14:10:00,22.36,22.37,22.33,22.34,18700.0,22.36,22.37,22.33,22.34,18700.0
2006-11-27 14:20:00,22.34,22.34,22.29,22.32,17600.0,22.34,22.34,22.29,22.32,17600.0
2006-11-27 14:30:00,22.32,22.35,22.29,22.35,25000.0,22.32,22.35,22.29,22.35,25000.0
2006-11-27 14:40:00,22.34,22.35,22.32,22.34,13200.0,22.34,22.35,22.32,22.34,13200.0
2006-11-27 14:50:00,22.34,22.38,22.34,22.37,26900.0,22.34,22.38,22.34,22.37,26900.0
2006-11-27 15:00:00,22.36,22.37,22.33,22.35,19000.0,22.36,22.37,22.33,22.35,19000.0
2006-11-27 15:10:00,22.35,22.37,22.31,22.32,29000.0,22.35,22.37,22.31,22.32,29000.0
2006-11-27 15:20:00,22.31,22.34,22.3,22.32,17300.0,22.31,22.34,22.3,22.32,17300.0
2006-11-27 15:30:00,22.33,22.34,22.31,22.33,19900.0,22.33,22.34,22.31,22.33,19900.0
2006-11-27 15:40:00,22.33,22.33,22.27,22.29,29800.0,22.33,22.33,22.27,22.29,29800.0
2006-11-27 15:50:00,22.28,22.29,22.19,22.2,138200.0,22.28,22.29,22.19,22.2,138200.0
2006-11-28 09:30:00,22.16,22.2,22.15,22.18,42000.0,22.16,22.2,22.15,22.18,42000.0
2006-11-28 09:40:00,22.18,22.18,22.05,22.08,73700.0,22.18,22.18,22.05,22.08,73700.0
2006-11-28 09:50:00,22.08,22.08,22.04,22.07,40700.0,22.08,22.08,22.04,22.07,40700.0
2006-11-28 10:00:00,22.06,22.11,22.05,22.05,107700.0,22.06,22.11,22.05,22.05,107700.0
2006-11-28 10:10:00,22.05,22.05,21.85,21.92,93200.0,22.05,22.05,21.85,21.92,93200.0
2006-11-28 10:20:00,21.93,21.97,21.92,21.94,73000.0,21.93,21.97,21.92,21.94,73000.0
2006-11-28 10:30:00,21.95,21.95,21.84,21.92,82000.0,21.95,21.95,21.84,21.92,82000.0
2006-11-28 10:40:00,21.92,21.95,21.91,21.94,42300.0,21.92,21.95,21.91,21.94,42300.0
2006-11-28 10:50:00,21.94,21.96,21.94,21.96,14500.0,21.94,21.96,21.94,21.96,14500.0
2006-11-28 11:00:00,21.96,21.96,21.94,21.95,31000.0,21.96,21.96,21.94,21.95,31000.0
2006-11-28 11:10:00,21.95,21.97,21.93,21.95,51700.0,21.95,21.97,21.93,21.95,51700.0
2006-11-28 11:20:00,21.95,21.97,21.93,21.93,16100.0,21.95,21.97,21.93,21.93,16100.0
2006-11-28 11:30:00,21.93,21.96,21.93,21.94,43300.0,21.93,21.96,21.93,21.94,43300.0
2006-11-28 11:40:00,21.94,21.96,21.91,21.94,35600.0,21.94,21.96,21.91,21.94,35600.0
2006-11-28 11:50:00,21.94,21.97,21.94,21.95,13500.0,21.94,21.97,21.94,21.95,13500.0
2006-11-28 12:00:00,21.96,21.97,21.9,21.96,23900.0,21.96,21.97,21.9,21.96,23900.0
2006-11-28 12:10:00,21.97,21.97,21.92,21.96,22500.0,21.97,21.97,21.92,21.96,22500.0
2006-11-28 12:20:00,21.96,21.98,21.95,21.98,25500.0,21.96,21.98,21.95,21.98,25500.0
2006-11-28 12:30:00,21.98,21.98,21.94,21.96,14100.0,21.98,21.98,21.94,21.96,14100.0
2006-11-28 12:40:00,21.96,21.96,21.91,21.96,24100.0,21.96,21.96,21.91,21.96,24100.0
2006-11-28 12:50:00,21.96,21.98,21.95,21.98,19300.0,21.96,21.98,21.95,21.98,19300.0
2006-11-28 13:00:00,21.97,22.03,21.97,22.02,19800.0,21.97,22.03,21.97,22.02,19800.0
2006-11-28 13:10:00,22.02,22.06,21.99,22.02,17100.0,22.02,22.06,21.99,22.02,17100.0
2006-11-28 13:20:00,22.0,22.03,21.94,22.01,20300.0,22.0,22.03,21.94,22.01,20300.0
2006-11-28 13:30:00,21.98,22.01,21.96,22.01,7400.0,21.98,22.01,21.96,22.01,7400.0
2006-11-28 13:40:00,22.0,22.04,22.0,22.02,11800.0,22.0,22.04,22.0,22.02,11800.0
2006-11-28 13:50:00,22.02,22.04,22.01,22.04,14100.0,22.02,22.04,22.01,22.04,14100.0
2006-11-28 14:00:00,22.02,22.04,21.99,22.04,23900.0,22.02,22.04,21.99,22.04,23900.0
2006-11-28 14:10:00,22.03,22.09,22.01,22.05,25000.0,22.03,22.09,22.01,22.05,25000.0
2006-11-28 14:20:00,22.04,22.12,22.04,22.12,11800.0,22.04,22.12,22.04,22.12,11800.0
2006-11-28 14:30:00,22.12,22.14,22.1,22.13,18100.0,22.12,22.14,22.1,22.13,18100.0
2006-11-28 14:40:00,22.13,22.15,22.12,22.14,12500.0,22.13,22.15,22.12,22.14,12500.0
2006-11-28 14:50:00,22.13,22.14,22.09,22.09,12700.0,22.13,22.14,22.09,22.09,12700.0
2006-11-28 15:00:00,22.09,22.1,22.03,22.03,18100.0,22.09,22.1,22.03,22.03,18100.0
2006-11-28 15:10:00,22.03,22.06,22.02,22.06,18700.0,22.03,22.06,22.02,22.06,18700.0
2006-11-28 15:20:00,22.05,22.08,22.05,22.07,38500.0,22.05,22.08,22.05,22.07,38500.0
2006-11-28 15:30:00,22.07,22.1,22.06,22.09,44400.0,22.07,22.1,22.06,22.09,44400.0
2006-11-28 15:40:00,22.09,22.11,22.09,22.11,26100.0,22.09,22.11,22.09,22.11,26100.0
2006-11-28 15:50:00,22.11,22.14,22.11,22.11,57600.0,22.11,22.14,22.11,22.11,57600.0
2006-11-29 09:30:00,22.35,22.73,22.35,22.72,95200.0,22.35,22.73,22.35,22.72,95200.0
2006-11-29 09:40:00,22.73,22.83,22.6,22.81,60700.0,22.73,22.83,22.6,22.81,60700.0
2006-11-29 09:50:00,22.81,22.91,22.78,22.91,46300.0,22.81,22.91,22.78,22.91,46300.0
2006-11-29 10:00:00,22.9,23.04,22.9,23.02,52600.0,22.9,23.04,22.9,23.02,52600.0
2006-11-29 10:10:00,23.03,23.2,23.03,23.16,57600.0,23.03,23.2,23.03,23.16,57600.0
2006-11-29 10:20:00,23.16,23.16,22.95,22.96,60500.0,23.16,23.16,22.95,22.96,60500.0
2006-11-29 10:30:00,22.96,23.0,22.9,22.9,59100.0,22.96,23.0,22.9,22.9,59100.0
2006-11-29 10:40:00,22.91,22.91,22.8,22.88,42400.0,22.91,22.91,22.8,22.88,42400.0
2006-11-29 10:50:00,22.88,22.89,22.81,22.86,13600.0,22.88,22.89,22.81,22.86,13600.0
2006-11-29 11:00:00,22.86,22.99,22.85,22.99,36600.0,22.86,22.99,22.85,22.99,36600.0
2006-11-29 11:10:00,22.99,23.05,22.95,22.99,38700.0,22.99,23.05,22.95,22.99,38700.0
2006-11-29 11:20:00,22.98,23.02,22.93,23.0,16500.0,22.98,23.02,22.93,23.0,16500.0
2006-11-29 11:30:00,23.02,23.07,23.0,23.03,20600.0,23.02,23.07,23.0,23.03,20600.0
2006-11-29 11:40:00,23.04,23.04,23.0,23.01,11400.0,23.04,23.04,23.0,23.01,11400.0
2006-11-29 11:50:00,23.02,23.03,23.0,23.01,8600.0,23.02,23.03,23.0,23.01,8600.0
2006-11-29 12:00:00,23.01,23.01,23.0,23.01,13200.0,23.01,23.01,23.0,23.01,13200.0
2006-11-29 12:10:00,23.0,23.04,23.0,23.03,30400.0,23.0,23.04,23.0,23.03,30400.0
2006-11-29 12:20:00,23.03,23.04,23.03,23.03,13900.0,23.03,23.04,23.03,23.03,13900.0
2006-11-29 12:30:00,23.03,23.05,23.03,23.04,30200.0,23.03,23.05,23.03,23.04,30200.0
2006-11-29 12:40:00,23.04,23.12,23.04,23.11,39100.0,23.04,23.12,23.04,23.11,39100.0
2006-11-29 12:50:00,23.1,23.11,23.04,23.04,15500.0,23.1,23.11,23.04,23.04,15500.0
2006-11-29 13:00:00,23.04,23.05,23.0,23.0,9600.0,23.04,23.05,23.0,23.0,9600.0
2006-11-29 13:10:00,23.0,23.03,23.0,23.0,13600.0,23.0,23.03,23.0,23.0,13600.0
2006-11-29 13:20:00,23.01,23.06,22.96,22.96,38800.0,23.01,23.06,22.96,22.96,38800.0
2006-11-29 13:30:00,22.95,22.96,22.91,22.94,46100.0,22.95,22.96,22.91,22.94,46100.0
2006-11-29 13:40:00,22.95,22.95,22.94,22.95,14000.0,22.95,22.95,22.94,22.95,14000.0
2006-11-29 13:50:00,22.94,22.95,22.92,22.93,20500.0,22.94,22.95,22.92,22.93,20500.0
2006-11-29 14:00:00,22.93,22.97,22.93,22.96,24500.0,22.93,22.97,22.93,22.96,24500.0
2006-11-29 14:10:00,22.96,22.97,22.95,22.96,13800.0,22.96,22.97,22.95,22.96,13800.0
2006-11-29 14:20:00,22.95,22.99,22.95,22.98,33300.0,22.95,22.99,22.95,22.98,33300.0
2006-11-29 14:30:00,22.97,23.03,22.96,23.01,128900.0,22.97,23.03,22.96,23.01,128900.0
2006-11-29 14:40:00,23.02,23.04,22.97,22.98,34800.0,23.02,23.04,22.97,22.98,34800.0
2006-11-29 14:50:00,22.98,23.02,22.97,23.02,22800.0,22.98,23.02,22.97,23.02,22800.0
2006-11-29 15:00:00,23.01,23.01,23.0,23.01,27800.0,23.01,23.01,23.0,23.01,27800.0
2006-11-29 15:10:00,23.0,23.11,23.0,23.1,47500.0,23.0,23.11,23.0,23.1,47500.0
2006-11-29 15:20:00,23.1,23.11,23.09,23.11,46200.0,23.1,23.11,23.09,23.11,46200.0
2006-11-29 15:30:00,23.1,23.13,23.1,23.1,45400.0,23.1,23.13,23.1,23.1,45400.0
2006-11-29 15:40:00,23.1,23.16,23.1,23.15,84200.0,23.1,23.16,23.1,23.15,84200.0
2006-11-29 15:50:00,23.16,23.24,23.15,23.24,208800.0,23.16,23.24,23.15,23.24,208800.0
2006-11-30 09:30:00,25.45,25.7,25.41,25.52,807100.0,25.45,25.7,25.41,25.52,807100.0
2006-11-30 09:40:00,25.51,25.97,25.33,25.78,865800.0,25.51,25.97,25.33,25.78,865800.0
2006-11-30 09:50:00,25.79,25.85,25.17,25.35,601800.0,25.79,25.85,25.17,25.35,601800.0
2006-11-30 10:00:00,25.41,25.45,25.22,25.3,231800.0,25.41,25.45,25.22,25.3,231800.0
2006-11-30 10:10:00,25.29,25.3,24.93,24.94,352600.0,25.29,25.3,24.93,24.94,352600.0
2006-11-30 10:20:00,24.94,25.08,24.74,25.05,432100.0,24.94,25.08,24.74,25.05,432100.0
2006-11-30 10:30:00,25.05,25.08,24.87,24.92,173100.0,25.05,25.08,24.87,24.92,173100.0
2006-11-30 10:40:00,24.95,25.1,24.83,24.87,224900.0,24.95,25.1,24.83,24.87,224900.0
2006-11-30 10:50:00,24.84,24.99,24.84,24.96,140000.0,24.84,24.99,24.84,24.96,140000.0
2006-11-30 11:00:00,24.96,25.0,24.89,24.97,81800.0,24.96,25.0,24.89,24.97,81800.0
2006-11-30 11:10:00,24.97,25.0,24.84,24.92,89900.0,24.97,25.0,24.84,24.92,89900.0
2006-11-30 11:20:00,24.92,25.0,24.89,25.0,71700.0,24.92,25.0,24.89,25.0,71700.0
2006-11-30 11:30:00,25.0,25.25,24.96,25.24,182700.0,25.0,25.25,24.96,25.24,182700.0
2006-11-30 11:40:00,25.25,25.41,25.08,25.35,247400.0,25.25,25.41,25.08,25.35,247400.0
2006-11-30 11:50:00,25.35,25.44,25.35,25.4,163000.0,25.35,25.44,25.35,25.4,163000.0
2006-11-30 12:00:00,25.41,25.54,25.3,25.35,216300.0,25.41,25.54,25.3,25.35,216300.0
2006-11-30 12:10:00,25.5,25.67,25.49,25.65,182300.0,25.5,25.67,25.49,25.65,182300.0
2006-11-30 12:20:00,25.65,25.83,25.64,25.73,351800.0,25.65,25.83,25.64,25.73,351800.0
2006-11-30 12:30:00,25.73,25.89,25.71,25.79,344300.0,25.73,25.89,25.71,25.79,344300.0
2006-11-30 12:40:00,25.79,25.79,25.64,25.66,96000.0,25.79,25.79,25.64,25.66,96000.0
2006-11-30 12:50:00,25.66,25.7,25.55,25.62,152200.0,25.66,25.7,25.55,25.62,152200.0
2006-11-30 13:00:00,25.63,25.68,25.39,25.67,176600.0,25.63,25.68,25.39,25.67,176600.0
2006-11-30 13:10:00,25.67,25.74,25.65,25.71,75300.0,25.67,25.74,25.65,25.71,75300.0
2006-11-30 13:20:00,25.71,25.76,25.7,25.75,101700.0,25.71,25.76,25.7,25.75,101700.0
2006-11-30 13:30:00,25.74,25.74,25.65,25.7,99500.0,25.74,25.74,25.65,25.7,99500.0
2006-11-30 13:40:00,25.7,25.71,25.63,25.68,93700.0,25.7,25.71,25.63,25.68,93700.0
2006-11-30 13:50:00,25.68,25.7,25.63,25.63,39500.0,25.68,25.7,25.63,25.63,39500.0
2006-11-30 14:00:00,25.64,25.7,25.61,25.69,53000.0,25.64,25.7,25.61,25.69,53000.0
2006-11-30 14:10:00,25.69,25.89,25.69,25.85,161900.0,25.69,25.89,25.69,25.85,161900.0
2006-11-30 14:20:00,25.84,26.0,25.84,25.99,239800.0,25.84,26.0,25.84,25.99,239800.0
2006-11-30 14:30:00,25.99,26.0,25.76,25.94,163000.0,25.99,26.0,25.76,25.94,163000.0
2006-11-30 14:40:00,25.94,25.99,25.86,25.98,94700.0,25.94,25.99,25.86,25.98,94700.0
2006-11-30 14:50:00,25.97,25.97,25.89,25.92,66100.0,25.97,25.97,25.89,25.92,66100.0
2006-11-30 15:00:00,25.91,25.92,25.8,25.89,97000.0,25.91,25.92,25.8,25.89,97000.0
2006-11-30 15:10:00,25.89,25.94,25.86,25.87,112300.0,25.89,25.94,25.86,25.87,112300.0
2006-11-30 15:20:00,25.87,25.91,25.85,25.86,100100.0,25.87,25.91,25.85,25.86,100100.0
2006-11-30 15:30:00,25.87,25.88,25.75,25.82,160900.0,25.87,25.88,25.75,25.82,160900.0
2006-11-30 15:40:00,25.82,25.82,25.62,25.68,227600.0,25.82,25.82,25.62,25.68,227600.0
2006-11-30 15:50:00,25.68,25.69,25.53,25.59,384200.0,25.68,25.69,25.53,25.59,384200.0
2006-12-01 09:30:00,25.45,25.58,25.2,25.52,309000.0,25.45,25.58,25.2,25.52,309000.0
2006-12-01 09:40:00,25.52,25.77,25.47,25.73,154600.0,25.52,25.77,25.47,25.73,154600.0
2006-12-01 09:50:00,25.71,25.72,25.42,25.59,178100.0,25.71,25.72,25.42,25.59,178100.0
2006-12-01 10:00:00,25.57,25.61,25.5,25.59,88800.0,25.57,25.61,25.5,25.59,88800.0
2006-12-01 10:10:00,25.59,25.59,25.45,25.47,79100.0,25.59,25.59,25.45,25.47,79100.0
2006-12-01 10:20:00,25.46,25.56,25.46,25.53,73100.0,25.46,25.56,25.46,25.53,73100.0
2006-12-01 10:30:00,25.53,25.55,25.48,25.54,104100.0,25.53,25.55,25.48,25.54,104100.0
2006-12-01 10:40:00,25.54,25.55,25.4,25.47,109500.0,25.54,25.55,25.4,25.47,109500.0
2006-12-01 10:50:00,25.47,25.5,25.4,25.46,61700.0,25.47,25.5,25.4,25.46,61700.0
2006-12-01 11:00:00,25.46,25.47,25.39,25.4,33100.0,25.46,25.47,25.39,25.4,33100.0
2006-12-01 11:10:00,25.4,25.5,25.4,25.47,105400.0,25.4,25.5,25.4,25.47,105400.0
2006-12-01 11:20:00,25.47,25.5,25.4,25.41,66300.0,25.47,25.5,25.4,25.41,66300.0
2006-12-01 11:30:00,25.41,25.42,25.26,25.32,132000.0,25.41,25.42,25.26,25.32,132000.0
2006-12-01 11:40:00,25.32,25.4,25.31,25.39,46500.0,25.32,25.4,25.31,25.39,46500.0
2006-12-01 11:50:00,25.39,25.46,25.39,25.45,44900.0,25.39,25.46,25.39,25.45,44900.0
2006-12-01 12:00:00,25.44,25.45,25.42,25.44,41100.0,25.44,25.45,25.42,25.44,41100.0
2006-12-01 12:10:00,25.43,25.43,25.37,25.43,56400.0,25.43,25.43,25.37,25.43,56400.0
2006-12-01 12:20:00,25.42,25.45,25.42,25.44,39600.0,25.42,25.45,25.42,25.44,39600.0
2006-12-01 12:30:00,25.44,25.45,25.4,25.41,41200.0,25.44,25.45,25.4,25.41,41200.0
2006-12-01 12:40:00,25.41,25.42,25.2,25.24,199000.0,25.41,25.42,25.2,25.24,199000.0
2006-12-01 12:50:00,25.23,25.25,25.1,25.16,102000.0,25.23,25.25,25.1,25.16,102000.0
2006-12-01 13:00:00,25.16,25.16,25.01,25.01,66300.0,25.16,25.16,25.01,25.01,66300.0
2006-12-01 13:10:00,25.04,25.08,25.03,25.08,44400.0,25.04,25.08,25.03,25.08,44400.0
2006-12-01 13:20:00,25.07,25.25,25.07,25.17,96100.0,25.07,25.25,25.07,25.17,96100.0
2006-12-01 13:30:00,25.16,25.25,25.15,25.2,43500.0,25.16,25.25,25.15,25.2,43500.0
2006-12-01 13:40:00,25.2,25.3,25.2,25.29,32200.0,25.2,25.3,25.2,25.29,32200.0
2006-12-01 13:50:00,25.28,25.31,25.17,25.3,118600.0,25.28,25.31,25.17,25.3,118600.0
2006-12-01 14:00:00,25.29,25.3,25.19,25.22,65900.0,25.29,25.3,25.19,25.22,65900.0
2006-12-01 14:10:00,25.22,25.23,25.17,25.22,38200.0,25.22,25.23,25.17,25.22,38200.0
2006-12-01 14:20:00,25.23,25.23,25.15,25.2,59500.0,25.23,25.23,25.15,25.2,59500.0
2006-12-01 14:30:00,25.21,25.22,25.2,25.22,36800.0,25.21,25.22,25.2,25.22,36800.0
2006-12-01 14:40:00,25.22,25.35,25.21,25.34,69400.0,25.22,25.35,25.21,25.34,69400.0
2006-12-01 14:50:00,25.34,25.35,25.31,25.33,32000.0,25.34,25.35,25.31,25.33,32000.0
2006-12-01 15:00:00,25.33,25.42,25.33,25.41,54600.0,25.33,25.42,25.33,25.41,54600.0
2006-12-01 15:10:00,25.41,25.48,25.41,25.44,112700.0,25.41,25.48,25.41,25.44,112700.0
2006-12-01 15:20:00,25.44,25.46,25.42,25.43,130600.0,25.44,25.46,25.42,25.43,130600.0
2006-12-01 15:30:00,25.44,25.45,25.41,25.44,42700.0,25.44,25.45,25.41,25.44,42700.0
2006-12-01 15:40:00,25.45,25.46,25.44,25.45,67600.0,25.45,25.46,25.44,25.45,67600.0
2006-12-01 15:50:00,25.46,25.49,25.45,25.45,118900.0,25.46,25.49,25.45,25.45,118900.0
2006-12-04 09:30:00,25.36,25.55,25.36,25.54,128500.0,25.36,25.55,25.36,25.54,128500.0
2006-12-04 09:40:00,25.54,25.54,25.39,25.45,36000.0,25.54,25.54,25.39,25.45,36000.0
2006-12-04 09:50:00,25.44,25.5,25.38,25.46,46600.0,25.44,25.5,25.38,25.46,46600.0
2006-12-04 10:00:00,25.46,25.51,25.4,25.5,60100.0,25.46,25.51,25.4,25.5,60100.0
2006-12-04 10:10:00,25.49,25.55,25.49,25.55,66300.0,25.49,25.55,25.49,25.55,66300.0
2006-12-04 10:20:00,25.54,25.56,25.51,25.54,41800.0,25.54,25.56,25.51,25.54,41800.0
2006-12-04 10:30:00,25.55,25.6,25.5,25.56,62500.0,25.55,25.6,25.5,25.56,62500.0
2006-12-04 10:40:00,25.56,25.59,25.53,25.58,65700.0,25.56,25.59,25.53,25.58,65700.0
2006-12-04 10:50:00,25.58,25.83,25.58,25.75,192000.0,25.58,25.83,25.58,25.75,192000.0
2006-12-04 11:00:00,25.75,25.75,25.6,25.65,70000.0,25.75,25.75,25.6,25.65,70000.0
2006-12-04 11:10:00,25.65,25.7,25.61,25.7,41700.0,25.65,25.7,25.61,25.7,41700.0
2006-12-04 11:20:00,25.69,25.8,25.67,25.79,62400.0,25.69,25.8,25.67,25.79,62400.0
2006-12-04 11:30:00,25.79,25.8,25.77,25.77,22200.0,25.79,25.8,25.77,25.77,22200.0
2006-12-04 11:40:00,25.77,25.8,25.71,25.72,60300.0,25.77,25.8,25.71,25.72,60300.0
2006-12-04 11:50:00,25.72,25.76,25.71,25.75,28400.0,25.72,25.76,25.71,25.75,28400.0
2006-12-04 12:00:00,25.74,25.75,25.7,25.72,29100.0,25.74,25.75,25.7,25.72,29100.0
2006-12-04 12:10:00,25.72,25.75,25.71,25.72,27200.0,25.72,25.75,25.71,25.72,27200.0
2006-12-04 12:20:00,25.72,25.74,25.67,25.69,55700.0,25.72,25.74,25.67,25.69,55700.0
2006-12-04 12:30:00,25.69,25.72,25.69,25.72,30800.0,25.69,25.72,25.69,25.72,30800.0
2006-12-04 12:40:00,25.71,25.74,25.71,25.73,21200.0,25.71,25.74,25.71,25.73,21200.0
2006-12-04 12:50:00,25.73,25.86,25.73,25.85,28700.0,25.73,25.86,25.73,25.85,28700.0
2006-12-04 13:00:00,25.85,25.88,25.85,25.85,33900.0,25.85,25.88,25.85,25.85,33900.0
2006-12-04 13:10:00,25.84,25.85,25.81,25.83,25800.0,25.84,25.85,25.81,25.83,25800.0
2006-12-04 13:20:00,25.82,25.83,25.81,25.82,19200.0,25.82,25.83,25.81,25.82,19200.0
2006-12-04 13:30:00,25.81,25.85,25.81,25.85,27000.0,25.81,25.85,25.81,25.85,27000.0
2006-12-04 13:40:00,25.84,25.94,25.84,25.87,39800.0,25.84,25.94,25.84,25.87,39800.0
2006-12-04 13:50:00,25.87,25.87,25.84,25.85,16200.0,25.87,25.87,25.84,25.85,16200.0
2006-12-04 14:00:00,25.84,25.9,25.84,25.89,30500.0,25.84,25.9,25.84,25.89,30500.0
2006-12-04 14:10:00,25.89,25.89,25.84,25.88,33400.0,25.89,25.89,25.84,25.88,33400.0
2006-12-04 14:20:00,25.87,25.9,25.87,25.89,21400.0,25.87,25.9,25.87,25.89,21400.0
2006-12-04 14:30:00,25.9,25.92,25.89,25.89,46500.0,25.9,25.92,25.89,25.89,46500.0
2006-12-04 14:40:00,25.89,25.91,25.88,25.91,46400.0,25.89,25.91,25.88,25.91,46400.0
2006-12-04 14:50:00,25.9,25.92,25.9,25.92,50900.0,25.9,25.92,25.9,25.92,50900.0
2006-12-04 15:00:00,25.92,26.0,25.91,25.97,76900.0,25.92,26.0,25.91,25.97,76900.0
2006-12-04 15:10:00,25.98,25.99,25.97,25.97,26900.0,25.98,25.99,25.97,25.97,26900.0
2006-12-04 15:20:00,25.97,25.98,25.91,25.92,55000.0,25.97,25.98,25.91,25.92,55000.0
2006-12-04 15:30:00,25.92,25.94,25.88,25.92,38200.0,25.92,25.94,25.88,25.92,38200.0
2006-12-04 15:40:00,25.93,25.95,25.93,25.94,59400.0,25.93,25.95,25.93,25.94,59400.0
2006-12-04 15:50:00,25.94,26.0,25.94,25.99,111200.0,25.94,26.0,25.94,25.99,111200.0
2006-12-05 09:30:00,25.68,25.99,25.65,25.98,106000.0,25.68,25.99,25.65,25.98,106000.0
2006-12-05 09:40:00,25.98,25.99,25.93,25.94,32800.0,25.98,25.99,25.93,25.94,32800.0
2006-12-05 09:50:00,25.95,26.0,25.9,25.99,52400.0,25.95,26.0,25.9,25.99,52400.0
2006-12-05 10:00:00,26.0,26.14,25.84,25.86,201200.0,26.0,26.14,25.84,25.86,201200.0
2006-12-05 10:10:00,25.87,25.96,25.71,25.94,31700.0,25.87,25.96,25.71,25.94,31700.0
2006-12-05 10:20:00,25.93,25.94,25.87,25.94,21800.0,25.93,25.94,25.87,25.94,21800.0
2006-12-05 10:30:00,25.95,25.97,25.93,25.96,32800.0,25.95,25.97,25.93,25.96,32800.0
2006-12-05 10:40:00,25.96,25.97,25.92,25.96,27000.0,25.96,25.97,25.92,25.96,27000.0
2006-12-05 10:50:00,25.95,25.98,25.95,25.96,14400.0,25.95,25.98,25.95,25.96,14400.0
2006-12-05 11:00:00,25.96,25.97,25.91,25.93,10200.0,25.96,25.97,25.91,25.93,10200.0
2006-12-05 11:10:00,25.93,25.97,25.9,25.94,17500.0,25.93,25.97,25.9,25.94,17500.0
2006-12-05 11:20:00,25.93,25.95,25.93,25.95,10000.0,25.93,25.95,25.93,25.95,10000.0
2006-12-05 11:30:00,25.96,25.98,25.95,25.96,9800.0,25.96,25.98,25.95,25.96,9800.0
2006-12-05 11:40:00,25.96,25.96,25.94,25.94,27000.0,25.96,25.96,25.94,25.94,27000.0
2006-12-05 11:50:00,25.95,25.95,25.9,25.9,13800.0,25.95,25.95,25.9,25.9,13800.0
2006-12-05 12:00:00,25.91,25.91,25.85,25.86,22300.0,25.91,25.91,25.85,25.86,22300.0
2006-12-05 12:10:00,25.86,25.94,25.86,25.93,8700.0,25.86,25.94,25.86,25.93,8700.0
2006-12-05 12:20:00,25.93,25.94,25.93,25.93,6400.0,25.93,25.94,25.93,25.93,6400.0
2006-12-05 12:30:00,25.93,25.95,25.93,25.95,11600.0,25.93,25.95,25.93,25.95,11600.0
2006-12-05 12:40:00,25.94,25.95,25.89,25.89,16900.0,25.94,25.95,25.89,25.89,16900.0
2006-12-05 12:50:00,25.89,25.94,25.89,25.94,12800.0,25.89,25.94,25.89,25.94,12800.0
2006-12-05 13:00:00,25.94,25.95,25.92,25.95,15300.0,25.94,25.95,25.92,25.95,15300.0
2006-12-05 13:10:00,25.94,25.97,25.92,25.96,11800.0,25.94,25.97,25.92,25.96,11800.0
2006-12-05 13:20:00,25.96,25.97,25.93,25.96,21800.0,25.96,25.97,25.93,25.96,21800.0
2006-12-05 13:30:00,25.96,25.97,25.93,25.97,16500.0,25.96,25.97,25.93,25.97,16500.0
2006-12-05 13:40:00,25.97,25.97,25.96,25.97,8400.0,25.97,25.97,25.96,25.97,8400.0
2006-12-05 13:50:00,25.97,25.98,25.95,25.96,18100.0,25.97,25.98,25.95,25.96,18100.0
2006-12-05 14:00:00,25.97,25.98,25.9,25.95,24700.0,25.97,25.98,25.9,25.95,24700.0
2006-12-05 14:10:00,25.96,25.97,25.93,25.95,15200.0,25.96,25.97,25.93,25.95,15200.0
2006-12-05 14:20:00,25.95,25.98,25.95,25.96,22300.0,25.95,25.98,25.95,25.96,22300.0
2006-12-05 14:30:00,25.96,25.99,25.96,25.99,16000.0,25.96,25.99,25.96,25.99,16000.0
2006-12-05 14:40:00,25.99,26.0,25.98,25.99,18300.0,25.99,26.0,25.98,25.99,18300.0
2006-12-05 14:50:00,25.98,26.0,25.98,25.99,11100.0,25.98,26.0,25.98,25.99,11100.0
2006-12-05 15:00:00,26.0,26.0,25.97,25.99,16600.0,26.0,26.0,25.97,25.99,16600.0
2006-12-05 15:10:00,25.98,26.0,25.97,25.98,40200.0,25.98,26.0,25.97,25.98,40200.0
2006-12-05 15:20:00,25.98,26.04,25.97,26.03,39500.0,25.98,26.04,25.97,26.03,39500.0
2006-12-05 15:30:00,26.03,26.09,25.99,26.08,48200.0,26.03,26.09,25.99,26.08,48200.0
2006-12-05 15:40:00,26.08,26.09,26.02,26.04,61300.0,26.08,26.09,26.02,26.04,61300.0
2006-12-05 15:50:00,26.04,26.1,26.04,26.07,58300.0,26.04,26.1,26.04,26.07,58300.0
2006-12-06 09:30:00,25.97,26.14,25.92,26.08,54200.0,25.97,26.14,25.92,26.08,54200.0
2006-12-06 09:40:00,26.08,26.39,26.02,26.35,118100.0,26.08,26.39,26.02,26.35,118100.0
2006-12-06 09:50:00,26.35,26.4,26.29,26.37,76700.0,26.35,26.4,26.29,26.37,76700.0
2006-12-06 10:00:00,26.35,26.36,26.22,26.27,72000.0,26.35,26.36,26.22,26.27,72000.0
2006-12-06 10:10:00,26.27,26.33,26.25,26.32,32800.0,26.27,26.33,26.25,26.32,32800.0
2006-12-06 10:20:00,26.32,26.4,26.29,26.32,57600.0,26.32,26.4,26.29,26.32,57600.0
2006-12-06 10:30:00,26.33,26.38,26.25,26.35,106900.0,26.33,26.38,26.25,26.35,106900.0
2006-12-06 10:40:00,26.35,26.37,26.3,26.32,31500.0,26.35,26.37,26.3,26.32,31500.0
2006-12-06 10:50:00,26.32,26.36,26.26,26.35,61800.0,26.32,26.36,26.26,26.35,61800.0
2006-12-06 11:00:00,26.35,26.36,26.31,26.35,28100.0,26.35,26.36,26.31,26.35,28100.0
2006-12-06 11:10:00,26.36,26.37,26.3,26.34,48000.0,26.36,26.37,26.3,26.34,48000.0
2006-12-06 11:20:00,26.35,26.36,26.26,26.28,37700.0,26.35,26.36,26.26,26.28,37700.0
2006-12-06 11:30:00,26.28,26.28,26.18,26.25,44500.0,26.28,26.28,26.18,26.25,44500.0
2006-12-06 11:40:00,26.25,26.28,26.23,26.26,27000.0,26.25,26.28,26.23,26.26,27000.0
2006-12-06 11:50:00,26.26,26.28,26.2,26.26,23500.0,26.26,26.28,26.2,26.26,23500.0
2006-12-06 12:00:00,26.26,26.27,26.21,26.23,40100.0,26.26,26.27,26.21,26.23,40100.0
2006-12-06 12:10:00,26.24,26.24,26.13,26.15,42400.0,26.24,26.24,26.13,26.15,42400.0
2006-12-06 12:20:00,26.16,26.21,26.16,26.19,22200.0,26.16,26.21,26.16,26.19,22200.0
2006-12-06 12:30:00,26.2,26.24,26.2,26.24,16500.0,26.2,26.24,26.2,26.24,16500.0
2006-12-06 12:40:00,26.25,26.35,26.24,26.35,27900.0,26.25,26.35,26.24,26.35,27900.0
2006-12-06 12:50:00,26.34,26.37,26.34,26.36,26700.0,26.34,26.37,26.34,26.36,26700.0
2006-12-06 13:00:00,26.35,26.37,26.35,26.37,17400.0,26.35,26.37,26.35,26.37,17400.0
2006-12-06 13:10:00,26.36,26.37,26.35,26.36,13500.0,26.36,26.37,26.35,26.36,13500.0
2006-12-06 13:20:00,26.37,26.38,26.33,26.35,18800.0,26.37,26.38,26.33,26.35,18800.0
2006-12-06 13:30:00,26.35,26.39,26.35,26.35,15900.0,26.35,26.39,26.35,26.35,15900.0
2006-12-06 13:40:00,26.35,26.4,26.35,26.39,44000.0,26.35,26.4,26.35,26.39,44000.0
2006-12-06 13:50:00,26.38,26.44,26.38,26.41,47900.0,26.38,26.44,26.38,26.41,47900.0
2006-12-06 14:00:00,26.41,26.41,26.26,26.29,41000.0,26.41,26.41,26.26,26.29,41000.0
2006-12-06 14:10:00,26.29,26.29,26.2,26.24,34700.0,26.29,26.29,26.2,26.24,34700.0
2006-12-06 14:20:00,26.22,26.29,26.21,26.21,26900.0,26.22,26.29,26.21,26.21,26900.0
2006-12-06 14:30:00,26.22,26.29,26.22,26.27,22600.0,26.22,26.29,26.22,26.27,22600.0
2006-12-06 14:40:00,26.27,26.31,26.27,26.3,15100.0,26.27,26.31,26.27,26.3,15100.0
2006-12-06 14:50:00,26.31,26.33,26.3,26.31,14400.0,26.31,26.33,26.3,26.31,14400.0
2006-12-06 15:00:00,26.3,26.31,26.29,26.29,19000.0,26.3,26.31,26.29,26.29,19000.0
2006-12-06 15:10:00,26.29,26.3,26.28,26.28,21600.0,26.29,26.3,26.28,26.28,21600.0
2006-12-06 15:20:00,26.28,26.29,26.2,26.24,56600.0,26.28,26.29,26.2,26.24,56600.0
2006-12-06 15:30:00,26.24,26.24,26.18,26.18,40300.0,26.24,26.24,26.18,26.18,40300.0
2006-12-06 15:40:00,26.19,26.21,26.19,26.21,41000.0,26.19,26.21,26.19,26.21,41000.0
2006-12-06 15:50:00,26.21,26.23,26.17,26.17,96900.0,26.21,26.23,26.17,26.17,96900.0
2006-12-07 09:30:00,26.49,26.58,26.4,26.44,51300.0,26.49,26.58,26.4,26.44,51300.0
2006-12-07 09:40:00,26.45,26.49,26.44,26.44,25800.0,26.45,26.49,26.44,26.44,25800.0
2006-12-07 09:50:00,26.43,26.47,26.35,26.4,48800.0,26.43,26.47,26.35,26.4,48800.0
2006-12-07 10:00:00,26.4,26.41,26.3,26.39,37700.0,26.4,26.41,26.3,26.39,37700.0
2006-12-07 10:10:00,26.38,26.39,26.23,26.24,40700.0,26.38,26.39,26.23,26.24,40700.0
2006-12-07 10:20:00,26.25,26.25,26.17,26.2,33500.0,26.25,26.25,26.17,26.2,33500.0
2006-12-07 10:30:00,26.2,26.33,26.19,26.3,24200.0,26.2,26.33,26.19,26.3,24200.0
2006-12-07 10:40:00,26.3,26.31,26.21,26.26,29400.0,26.3,26.31,26.21,26.26,29400.0
2006-12-07 10:50:00,26.27,26.29,26.2,26.29,16800.0,26.27,26.29,26.2,26.29,16800.0
2006-12-07 11:00:00,26.3,26.31,26.21,26.24,26900.0,26.3,26.31,26.21,26.24,26900.0
2006-12-07 11:10:00,26.24,26.24,26.14,26.15,49300.0,26.24,26.24,26.14,26.15,49300.0
2006-12-07 11:20:00,26.15,26.17,26.14,26.15,24800.0,26.15,26.17,26.14,26.15,24800.0
2006-12-07 11:30:00,26.15,26.19,26.11,26.11,33800.0,26.15,26.19,26.11,26.11,33800.0
2006-12-07 11:40:00,26.12,26.16,26.1,26.1,32500.0,26.12,26.16,26.1,26.1,32500.0
2006-12-07 11:50:00,26.1,26.14,26.08,26.12,38700.0,26.1,26.14,26.08,26.12,38700.0
2006-12-07 12:00:00,26.12,26.12,26.03,26.04,27700.0,26.12,26.12,26.03,26.04,27700.0
2006-12-07 12:10:00,26.05,26.1,26.04,26.09,20200.0,26.05,26.1,26.04,26.09,20200.0
2006-12-07 12:20:00,26.09,26.1,26.07,26.09,22000.0,26.09,26.1,26.07,26.09,22000.0
2006-12-07 12:30:00,26.1,26.1,26.08,26.09,14000.0,26.1,26.1,26.08,26.09,14000.0
2006-12-07 12:40:00,26.08,26.1,26.05,26.07,19300.0,26.08,26.1,26.05,26.07,19300.0
2006-12-07 12:50:00,26.07,26.09,26.02,26.09,19100.0,26.07,26.09,26.02,26.09,19100.0
2006-12-07 13:00:00,26.08,26.09,26.07,26.08,11400.0,26.08,26.09,26.07,26.08,11400.0
2006-12-07 13:10:00,26.08,26.1,26.08,26.09,12800.0,26.08,26.1,26.08,26.09,12800.0
2006-12-07 13:20:00,26.09,26.11,26.09,26.1,10900.0,26.09,26.11,26.09,26.1,10900.0
2006-12-07 13:30:00,26.11,26.16,26.11,26.14,15100.0,26.11,26.16,26.11,26.14,15100.0
2006-12-07 13:40:00,26.14,26.21,26.12,26.21,26500.0,26.14,26.21,26.12,26.21,26500.0
2006-12-07 13:50:00,26.2,26.22,26.17,26.2,11300.0,26.2,26.22,26.17,26.2,11300.0
2006-12-07 14:00:00,26.21,26.21,26.16,26.21,8800.0,26.21,26.21,26.16,26.21,8800.0
2006-12-07 14:10:00,26.2,26.2,26.13,26.18,14300.0,26.2,26.2,26.13,26.18,14300.0
2006-12-07 14:20:00,26.19,26.2,26.07,26.08,19700.0,26.19,26.2,26.07,26.08,19700.0
2006-12-07 14:30:00,26.07,26.14,26.07,26.13,12800.0,26.07,26.14,26.07,26.13,12800.0
2006-12-07 14:40:00,26.13,26.29,26.12,26.28,38500.0,26.13,26.29,26.12,26.28,38500.0
2006-12-07 14:50:00,26.28,26.34,26.23,26.24,37000.0,26.28,26.34,26.23,26.24,37000.0
2006-12-07 15:00:00,26.23,26.25,26.17,26.17,33800.0,26.23,26.25,26.17,26.17,33800.0
2006-12-07 15:10:00,26.16,26.18,26.1,26.17,30500.0,26.16,26.18,26.1,26.17,30500.0
2006-12-07 15:20:00,26.16,26.17,26.02,26.15,42300.0,26.16,26.17,26.02,26.15,42300.0
2006-12-07 15:30:00,26.15,26.22,26.14,26.21,31200.0,26.15,26.22,26.14,26.21,31200.0
2006-12-07 15:40:00,26.22,26.25,26.22,26.24,21500.0,26.22,26.25,26.22,26.24,21500.0
2006-12-07 15:50:00,26.24,26.25,26.21,26.21,23000.0,26.24,26.25,26.21,26.21,23000.0
2006-12-08 09:30:00,26.08,26.29,25.9,26.29,49100.0,26.08,26.29,25.9,26.29,49100.0
2006-12-08 09:40:00,26.33,26.42,26.25,26.42,25400.0,26.33,26.42,26.25,26.42,25400.0
2006-12-08 09:50:00,26.42,26.48,26.4,26.46,43600.0,26.42,26.48,26.4,26.46,43600.0
2006-12-08 10:00:00,26.46,26.48,26.4,26.44,33100.0,26.46,26.48,26.4,26.44,33100.0
2006-12-08 10:10:00,26.44,26.45,26.42,26.42,26100.0,26.44,26.45,26.42,26.42,26100.0
2006-12-08 10:20:00,26.41,26.5,26.39,26.5,30600.0,26.41,26.5,26.39,26.5,30600.0
2006-12-08 10:30:00,26.49,26.5,26.43,26.43,49000.0,26.49,26.5,26.43,26.43,49000.0
2006-12-08 10:40:00,26.43,26.48,26.43,26.48,19800.0,26.43,26.48,26.43,26.48,19800.0
2006-12-08 10:50:00,26.47,26.49,26.37,26.38,47000.0,26.47,26.49,26.37,26.38,47000.0
2006-12-08 11:00:00,26.38,26.42,26.35,26.4,38500.0,26.38,26.42,26.35,26.4,38500.0
2006-12-08 11:10:00,26.39,26.4,26.39,26.4,39000.0,26.39,26.4,26.39,26.4,39000.0
2006-12-08 11:20:00,26.4,26.41,26.39,26.39,22400.0,26.4,26.41,26.39,26.39,22400.0
2006-12-08 11:30:00,26.4,26.4,26.39,26.4,48100.0,26.4,26.4,26.39,26.4,48100.0
2006-12-08 11:40:00,26.4,26.4,26.36,26.39,22500.0,26.4,26.4,26.36,26.39,22500.0
2006-12-08 11:50:00,26.39,26.4,26.35,26.39,34500.0,26.39,26.4,26.35,26.39,34500.0
2006-12-08 12:00:00,26.38,26.4,26.38,26.39,23100.0,26.38,26.4,26.38,26.39,23100.0
2006-12-08 12:10:00,26.4,26.4,26.38,26.39,19400.0,26.4,26.4,26.38,26.39,19400.0
2006-12-08 12:20:00,26.38,26.39,26.38,26.39,23900.0,26.38,26.39,26.38,26.39,23900.0
2006-12-08 12:30:00,26.39,26.39,26.35,26.36,20700.0,26.39,26.39,26.35,26.36,20700.0
2006-12-08 12:40:00,26.35,26.38,26.33,26.38,22200.0,26.35,26.38,26.33,26.38,22200.0
2006-12-08 12:50:00,26.37,26.38,26.37,26.37,13000.0,26.37,26.38,26.37,26.37,13000.0
2006-12-08 13:00:00,26.38,26.38,26.37,26.38,9200.0,26.38,26.38,26.37,26.38,9200.0
2006-12-08 13:10:00,26.38,26.38,26.29,26.33,38000.0,26.38,26.38,26.29,26.33,38000.0
2006-12-08 13:20:00,26.33,26.34,26.27,26.29,23100.0,26.33,26.34,26.27,26.29,23100.0
2006-12-08 13:30:00,26.3,26.3,26.29,26.3,19300.0,26.3,26.3,26.29,26.3,19300.0
2006-12-08 13:40:00,26.3,26.3,26.29,26.29,28800.0,26.3,26.3,26.29,26.29,28800.0
2006-12-08 13:50:00,26.29,26.3,26.23,26.25,31300.0,26.29,26.3,26.23,26.25,31300.0
2006-12-08 14:00:00,26.24,26.3,26.24,26.29,23900.0,26.24,26.3,26.24,26.29,23900.0
2006-12-08 14:10:00,26.3,26.3,26.28,26.29,29300.0,26.3,26.3,26.28,26.29,29300.0
2006-12-08 14:20:00,26.29,26.29,26.22,26.25,39300.0,26.29,26.29,26.22,26.25,39300.0
2006-12-08 14:30:00,26.26,26.26,26.24,26.24,13300.0,26.26,26.26,26.24,26.24,13300.0
2006-12-08 14:40:00,26.25,26.26,26.17,26.25,48200.0,26.25,26.26,26.17,26.25,48200.0
2006-12-08 14:50:00,26.26,26.33,26.25,26.33,26300.0,26.26,26.33,26.25,26.33,26300.0
2006-12-08 15:00:00,26.32,26.34,26.32,26.33,10500.0,26.32,26.34,26.32,26.33,10500.0
2006-12-08 15:10:00,26.34,26.36,26.32,26.36,23500.0,26.34,26.36,26.32,26.36,23500.0
2006-12-08 15:20:00,26.35,26.36,26.34,26.35,15200.0,26.35,26.36,26.34,26.35,15200.0
2006-12-08 15:30:00,26.35,26.35,26.3,26.3,23900.0,26.35,26.35,26.3,26.3,23900.0
2006-12-08 15:40:00,26.3,26.3,26.21,26.22,52000.0,26.3,26.3,26.21,26.22,52000.0
2006-12-08 15:50:00,26.23,26.32,26.22,26.27,46200.0,26.23,26.32,26.22,26.27,46200.0
2006-12-11 09:30:00,26.2,26.5,26.16,26.48,51800.0,26.2,26.5,26.16,26.48,51800.0
2006-12-11 09:40:00,26.48,26.56,26.47,26.49,49600.0,26.48,26.56,26.47,26.49,49600.0
2006-12-11 09:50:00,26.48,26.6,26.47,26.53,29100.0,26.48,26.6,26.47,26.53,29100.0
2006-12-11 10:00:00,26.53,26.54,26.37,26.47,44600.0,26.53,26.54,26.37,26.47,44600.0
2006-12-11 10:10:00,26.46,26.63,26.46,26.58,69500.0,26.46,26.63,26.46,26.58,69500.0
2006-12-11 10:20:00,26.58,26.61,26.51,26.58,43700.0,26.58,26.61,26.51,26.58,43700.0
2006-12-11 10:30:00,26.59,26.72,26.59,26.65,52700.0,26.59,26.72,26.59,26.65,52700.0
2006-12-11 10:40:00,26.65,26.75,26.65,26.69,68500.0,26.65,26.75,26.65,26.69,68500.0
2006-12-11 10:50:00,26.68,26.71,26.62,26.64,22100.0,26.68,26.71,26.62,26.64,22100.0
2006-12-11 11:00:00,26.64,26.65,26.62,26.64,18300.0,26.64,26.65,26.62,26.64,18300.0
2006-12-11 11:10:00,26.63,26.64,26.56,26.56,22500.0,26.63,26.64,26.56,26.56,22500.0
2006-12-11 11:20:00,26.56,26.58,26.55,26.55,22300.0,26.56,26.58,26.55,26.55,22300.0
2006-12-11 11:30:00,26.56,26.59,26.54,26.58,21100.0,26.56,26.59,26.54,26.58,21100.0
2006-12-11 11:40:00,26.57,26.59,26.47,26.59,72200.0,26.57,26.59,26.47,26.59,72200.0
2006-12-11 11:50:00,26.59,26.59,26.53,26.55,8600.0,26.59,26.59,26.53,26.55,8600.0
2006-12-11 12:00:00,26.55,26.58,26.52,26.57,16700.0,26.55,26.58,26.52,26.57,16700.0
2006-12-11 12:10:00,26.56,26.57,26.46,26.46,7300.0,26.56,26.57,26.46,26.46,7300.0
2006-12-11 12:20:00,26.47,26.58,26.47,26.58,19600.0,26.47,26.58,26.47,26.58,19600.0
2006-12-11 12:30:00,26.58,26.58,26.52,26.56,14600.0,26.58,26.58,26.52,26.56,14600.0
2006-12-11 12:40:00,26.56,26.56,26.55,26.56,21100.0,26.56,26.56,26.55,26.56,21100.0
2006-12-11 12:50:00,26.56,26.62,26.49,26.57,46900.0,26.56,26.62,26.49,26.57,46900.0
2006-12-11 13:00:00,26.58,26.71,26.57,26.7,31200.0,26.58,26.71,26.57,26.7,31200.0
2006-12-11 13:10:00,26.7,26.71,26.63,26.66,22400.0,26.7,26.71,26.63,26.66,22400.0
2006-12-11 13:20:00,26.66,26.67,26.65,26.66,8600.0,26.66,26.67,26.65,26.66,8600.0
2006-12-11 13:30:00,26.66,26.75,26.65,26.72,34100.0,26.66,26.75,26.65,26.72,34100.0
2006-12-11 13:40:00,26.74,26.75,26.72,26.74,39500.0,26.74,26.75,26.72,26.74,39500.0
2006-12-11 13:50:00,26.74,26.75,26.74,26.75,17500.0,26.74,26.75,26.74,26.75,17500.0
2006-12-11 14:00:00,26.74,26.74,26.63,26.63,21400.0,26.74,26.74,26.63,26.63,21400.0
2006-12-11 14:10:00,26.63,26.68,26.57,26.58,60500.0,26.63,26.68,26.57,26.58,60500.0
2006-12-11 14:20:00,26.58,26.61,26.55,26.59,12500.0,26.58,26.61,26.55,26.59,12500.0
2006-12-11 14:30:00,26.59,26.65,26.59,26.65,14600.0,26.59,26.65,26.59,26.65,14600.0
2006-12-11 14:40:00,26.65,26.66,26.59,26.62,14700.0,26.65,26.66,26.59,26.62,14700.0
2006-12-11 14:50:00,26.62,26.63,26.6,26.61,10500.0,26.62,26.63,26.6,26.61,10500.0
2006-12-11 15:00:00,26.63,26.68,26.62,26.63,24200.0,26.63,26.68,26.62,26.63,24200.0
2006-12-11 15:10:00,26.63,26.65,26.61,26.65,28600.0,26.63,26.65,26.61,26.65,28600.0
2006-12-11 15:20:00,26.65,26.7,26.64,26.67,30000.0,26.65,26.7,26.64,26.67,30000.0
2006-12-11 15:30:00,26.67,26.67,26.6,26.62,37900.0,26.67,26.67,26.6,26.62,37900.0
2006-12-11 15:40:00,26.62,26.7,26.61,26.68,33800.0,26.62,26.7,26.61,26.68,33800.0
2006-12-11 15:50:00,26.68,26.68,26.61,26.63,47600.0,26.68,26.68,26.61,26.63,47600.0
2006-12-12 09:30:00,26.39,26.64,26.39,26.64,47200.0,26.39,26.64,26.39,26.64,47200.0
2006-12-12 09:40:00,26.63,26.73,26.62,26.69,29400.0,26.63,26.73,26.62,26.69,29400.0
2006-12-12 09:50:00,26.69,26.7,26.64,26.67,15200.0,26.69,26.7,26.64,26.67,15200.0
2006-12-12 10:00:00,26.67,26.67,26.54,26.62,42700.0,26.67,26.67,26.54,26.62,42700.0
2006-12-12 10:10:00,26.62,26.67,26.57,26.63,25900.0,26.62,26.67,26.57,26.63,25900.0
2006-12-12 10:20:00,26.65,26.69,26.61,26.68,14400.0,26.65,26.69,26.61,26.68,14400.0
2006-12-12 10:30:00,26.68,26.69,26.64,26.64,19200.0,26.68,26.69,26.64,26.64,19200.0
2006-12-12 10:40:00,26.61,26.62,26.5,26.51,27400.0,26.61,26.62,26.5,26.51,27400.0
2006-12-12 10:50:00,26.51,26.54,26.5,26.53,18500.0,26.51,26.54,26.5,26.53,18500.0
2006-12-12 11:00:00,26.52,26.52,26.49,26.5,24300.0,26.52,26.52,26.49,26.5,24300.0
2006-12-12 11:10:00,26.49,26.5,26.48,26.48,25200.0,26.49,26.5,26.48,26.48,25200.0
2006-12-12 11:20:00,26.49,26.49,26.42,26.42,29900.0,26.49,26.49,26.42,26.42,29900.0
2006-12-12 11:30:00,26.42,26.42,26.3,26.32,46400.0,26.42,26.42,26.3,26.32,46400.0
2006-12-12 11:40:00,26.32,26.32,26.31,26.32,13700.0,26.32,26.32,26.31,26.32,13700.0
2006-12-12 11:50:00,26.32,26.4,26.31,26.38,24500.0,26.32,26.4,26.31,26.38,24500.0
2006-12-12 12:00:00,26.39,26.39,26.31,26.32,21700.0,26.39,26.39,26.31,26.32,21700.0
2006-12-12 12:10:00,26.32,26.33,26.3,26.32,18200.0,26.32,26.33,26.3,26.32,18200.0
2006-12-12 12:20:00,26.32,26.32,26.23,26.29,38700.0,26.32,26.32,26.23,26.29,38700.0
2006-12-12 12:30:00,26.28,26.49,26.27,26.32,26400.0,26.28,26.49,26.27,26.32,26400.0
2006-12-12 12:40:00,26.32,26.33,26.25,26.26,29300.0,26.32,26.33,26.25,26.26,29300.0
2006-12-12 12:50:00,26.26,26.49,26.26,26.3,22000.0,26.26,26.49,26.26,26.3,22000.0
2006-12-12 13:00:00,26.29,26.29,26.2,26.23,26800.0,26.29,26.29,26.2,26.23,26800.0
2006-12-12 13:10:00,26.23,26.26,26.22,26.25,14100.0,26.23,26.26,26.22,26.25,14100.0
2006-12-12 13:20:00,26.26,26.28,26.25,26.28,5300.0,26.26,26.28,26.25,26.28,5300.0
2006-12-12 13:30:00,26.27,26.3,26.27,26.3,12900.0,26.27,26.3,26.27,26.3,12900.0
2006-12-12 13:40:00,26.3,26.3,26.29,26.3,9700.0,26.3,26.3,26.29,26.3,9700.0
2006-12-12 13:50:00,26.3,26.37,26.3,26.37,11300.0,26.3,26.37,26.3,26.37,11300.0
2006-12-12 14:00:00,26.36,26.39,26.36,26.39,20800.0,26.36,26.39,26.36,26.39,20800.0
2006-12-12 14:10:00,26.39,26.39,26.35,26.39,41600.0,26.39,26.39,26.35,26.39,41600.0
2006-12-12 14:20:00,26.38,26.41,26.37,26.39,38800.0,26.38,26.41,26.37,26.39,38800.0
2006-12-12 14:30:00,26.4,26.4,26.35,26.35,16700.0,26.4,26.4,26.35,26.35,16700.0
2006-12-12 14:40:00,26.36,26.4,26.35,26.37,16100.0,26.36,26.4,26.35,26.37,16100.0
2006-12-12 14:50:00,26.36,26.4,26.36,26.4,30700.0,26.36,26.4,26.36,26.4,30700.0
2006-12-12 15:00:00,26.4,26.47,26.37,26.44,48000.0,26.4,26.47,26.37,26.44,48000.0
2006-12-12 15:10:00,26.44,26.44,26.42,26.43,11400.0,26.44,26.44,26.42,26.43,11400.0
2006-12-12 15:20:00,26.43,26.46,26.37,26.44,40000.0,26.43,26.46,26.37,26.44,40000.0
2006-12-12 15:30:00,26.44,26.52,26.42,26.51,28900.0,26.44,26.52,26.42,26.51,28900.0
2006-12-12 15:40:00,26.52,26.56,26.46,26.55,32300.0,26.52,26.56,26.46,26.55,32300.0
2006-12-12 15:50:00,26.56,26.56,26.51,26.52,43600.0,26.56,26.56,26.51,26.52,43600.0
2006-12-13 09:30:00,26.51,26.72,26.51,26.71,78700.0,26.51,26.72,26.51,26.71,78700.0
2006-12-13 09:40:00,26.71,26.86,26.7,26.81,61100.0,26.71,26.86,26.7,26.81,61100.0
2006-12-13 09:50:00,26.82,26.88,26.75,26.83,72500.0,26.82,26.88,26.75,26.83,72500.0
2006-12-13 10:00:00,26.8,26.91,26.8,26.81,69800.0,26.8,26.91,26.8,26.81,69800.0
2006-12-13 10:10:00,26.8,26.81,26.77,26.79,85400.0,26.8,26.81,26.77,26.79,85400.0
2006-12-13 10:20:00,26.78,26.81,26.75,26.75,27600.0,26.78,26.81,26.75,26.75,27600.0
2006-12-13 10:30:00,26.75,26.76,26.7,26.72,26200.0,26.75,26.76,26.7,26.72,26200.0
2006-12-13 10:40:00,26.72,26.74,26.71,26.72,21200.0,26.72,26.74,26.71,26.72,21200.0
2006-12-13 10:50:00,26.74,26.75,26.62,26.62,35500.0,26.74,26.75,26.62,26.62,35500.0
2006-12-13 11:00:00,26.61,26.64,26.61,26.63,29400.0,26.61,26.64,26.61,26.63,29400.0
2006-12-13 11:10:00,26.63,26.63,26.55,26.56,19700.0,26.63,26.63,26.55,26.56,19700.0
2006-12-13 11:20:00,26.57,26.71,26.56,26.65,34100.0,26.57,26.71,26.56,26.65,34100.0
2006-12-13 11:30:00,26.64,26.67,26.62,26.64,23800.0,26.64,26.67,26.62,26.64,23800.0
2006-12-13 11:40:00,26.63,26.68,26.63,26.64,27000.0,26.63,26.68,26.63,26.64,27000.0
2006-12-13 11:50:00,26.65,26.67,26.58,26.6,24900.0,26.65,26.67,26.58,26.6,24900.0
2006-12-13 12:00:00,26.59,26.65,26.56,26.58,38200.0,26.59,26.65,26.56,26.58,38200.0
2006-12-13 12:10:00,26.58,26.6,26.55,26.6,14800.0,26.58,26.6,26.55,26.6,14800.0
2006-12-13 12:20:00,26.59,26.63,26.59,26.61,6200.0,26.59,26.63,26.59,26.61,6200.0
2006-12-13 12:30:00,26.62,26.67,26.59,26.6,11200.0,26.62,26.67,26.59,26.6,11200.0
2006-12-13 12:40:00,26.59,26.66,26.59,26.62,24400.0,26.59,26.66,26.59,26.62,24400.0
2006-12-13 12:50:00,26.64,26.7,26.63,26.7,13200.0,26.64,26.7,26.63,26.7,13200.0
2006-12-13 13:00:00,26.69,26.73,26.67,26.7,27600.0,26.69,26.73,26.67,26.7,27600.0
2006-12-13 13:10:00,26.71,26.75,26.71,26.75,23300.0,26.71,26.75,26.71,26.75,23300.0
2006-12-13 13:20:00,26.74,26.77,26.68,26.75,91100.0,26.74,26.77,26.68,26.75,91100.0
2006-12-13 13:30:00,26.74,26.75,26.69,26.73,28500.0,26.74,26.75,26.69,26.73,28500.0
2006-12-13 13:40:00,26.73,26.76,26.71,26.72,57800.0,26.73,26.76,26.71,26.72,57800.0
2006-12-13 13:50:00,26.72,26.76,26.69,26.72,20600.0,26.72,26.76,26.69,26.72,20600.0
2006-12-13 14:00:00,26.73,26.76,26.7,26.74,22800.0,26.73,26.76,26.7,26.74,22800.0
2006-12-13 14:10:00,26.74,26.8,26.74,26.79,13400.0,26.74,26.8,26.74,26.79,13400.0
2006-12-13 14:20:00,26.79,26.82,26.77,26.78,23800.0,26.79,26.82,26.77,26.78,23800.0
2006-12-13 14:30:00,26.77,26.83,26.77,26.83,20000.0,26.77,26.83,26.77,26.83,20000.0
2006-12-13 14:40:00,26.83,26.84,26.77,26.8,23000.0,26.83,26.84,26.77,26.8,23000.0
2006-12-13 14:50:00,26.8,26.83,26.78,26.81,18600.0,26.8,26.83,26.78,26.81,18600.0
2006-12-13 15:00:00,26.8,26.85,26.77,26.79,84100.0,26.8,26.85,26.77,26.79,84100.0
2006-12-13 15:10:00,26.79,26.83,26.77,26.81,28600.0,26.79,26.83,26.77,26.81,28600.0
2006-12-13 15:20:00,26.8,26.84,26.78,26.79,24500.0,26.8,26.84,26.78,26.79,24500.0
2006-12-13 15:30:00,26.78,26.87,26.78,26.85,38300.0,26.78,26.87,26.78,26.85,38300.0
2006-12-13 15:40:00,26.85,26.94,26.83,26.9,133100.0,26.85,26.94,26.83,26.9,133100.0
2006-12-13 15:50:00,26.9,26.91,26.82,26.82,78300.0,26.9,26.91,26.82,26.82,78300.0
2006-12-14 09:30:00,26.77,26.92,26.7,26.78,123600.0,26.77,26.92,26.7,26.78,123600.0
2006-12-14 09:40:00,26.78,26.9,26.78,26.86,72200.0,26.78,26.9,26.78,26.86,72200.0
2006-12-14 09:50:00,26.86,27.0,26.85,26.99,72500.0,26.86,27.0,26.85,26.99,72500.0
2006-12-14 10:00:00,26.99,27.05,26.93,27.04,118200.0,26.99,27.05,26.93,27.04,118200.0
2006-12-14 10:10:00,27.03,27.04,26.99,27.03,47400.0,27.03,27.04,26.99,27.03,47400.0
2006-12-14 10:20:00,27.03,27.12,27.03,27.09,41000.0,27.03,27.12,27.03,27.09,41000.0
2006-12-14 10:30:00,27.1,27.13,27.07,27.11,66100.0,27.1,27.13,27.07,27.11,66100.0
2006-12-14 10:40:00,27.11,27.13,27.03,27.07,44000.0,27.11,27.13,27.03,27.07,44000.0
2006-12-14 10:50:00,27.07,27.11,27.05,27.11,26100.0,27.07,27.11,27.05,27.11,26100.0
2006-12-14 11:00:00,27.11,27.14,27.1,27.1,21500.0,27.11,27.14,27.1,27.1,21500.0
2006-12-14 11:10:00,27.1,27.1,27.0,27.04,20600.0,27.1,27.1,27.0,27.04,20600.0
2006-12-14 11:20:00,27.05,27.05,27.0,27.04,21500.0,27.05,27.05,27.0,27.04,21500.0
2006-12-14 11:30:00,27.04,27.04,26.95,26.96,54400.0,27.04,27.04,26.95,26.96,54400.0
2006-12-14 11:40:00,26.96,26.98,26.91,26.95,32000.0,26.96,26.98,26.91,26.95,32000.0
2006-12-14 11:50:00,26.96,26.98,26.86,26.88,29300.0,26.96,26.98,26.86,26.88,29300.0
2006-12-14 12:00:00,26.87,26.88,26.8,26.85,49600.0,26.87,26.88,26.8,26.85,49600.0
2006-12-14 12:10:00,26.85,26.89,26.74,26.77,49400.0,26.85,26.89,26.74,26.77,49400.0
2006-12-14 12:20:00,26.77,26.79,26.7,26.75,39000.0,26.77,26.79,26.7,26.75,39000.0
2006-12-14 12:30:00,26.74,26.8,26.67,26.73,112000.0,26.74,26.8,26.67,26.73,112000.0
2006-12-14 12:40:00,26.72,26.75,26.71,26.75,13200.0,26.72,26.75,26.71,26.75,13200.0
2006-12-14 12:50:00,26.74,26.81,26.71,26.75,31400.0,26.74,26.81,26.71,26.75,31400.0
2006-12-14 13:00:00,26.75,26.75,26.7,26.71,22500.0,26.75,26.75,26.7,26.71,22500.0
2006-12-14 13:10:00,26.72,26.76,26.69,26.75,15900.0,26.72,26.76,26.69,26.75,15900.0
2006-12-14 13:20:00,26.74,26.76,26.73,26.75,17600.0,26.74,26.76,26.73,26.75,17600.0
2006-12-14 13:30:00,26.74,26.77,26.69,26.75,35000.0,26.74,26.77,26.69,26.75,35000.0
2006-12-14 13:40:00,26.74,26.75,26.66,26.73,19600.0,26.74,26.75,26.66,26.73,19600.0
2006-12-14 13:50:00,26.73,26.76,26.71,26.75,18400.0,26.73,26.76,26.71,26.75,18400.0
2006-12-14 14:00:00,26.75,26.75,26.74,26.75,12800.0,26.75,26.75,26.74,26.75,12800.0
2006-12-14 14:10:00,26.75,26.81,26.69,26.73,37000.0,26.75,26.81,26.69,26.73,37000.0
2006-12-14 14:20:00,26.74,26.75,26.73,26.74,23100.0,26.74,26.75,26.73,26.74,23100.0
2006-12-14 14:30:00,26.75,26.77,26.71,26.73,30100.0,26.75,26.77,26.71,26.73,30100.0
2006-12-14 14:40:00,26.73,26.78,26.72,26.75,15300.0,26.73,26.78,26.72,26.75,15300.0
2006-12-14 14:50:00,26.74,26.77,26.73,26.75,11200.0,26.74,26.77,26.73,26.75,11200.0
2006-12-14 15:00:00,26.75,26.76,26.7,26.73,34200.0,26.75,26.76,26.7,26.73,34200.0
2006-12-14 15:10:00,26.72,26.76,26.7,26.71,25400.0,26.72,26.76,26.7,26.71,25400.0
2006-12-14 15:20:00,26.71,26.72,26.66,26.67,34300.0,26.71,26.72,26.66,26.67,34300.0
2006-12-14 15:30:00,26.67,26.72,26.66,26.71,34100.0,26.67,26.72,26.66,26.71,34100.0
2006-12-14 15:40:00,26.71,26.78,26.65,26.67,52400.0,26.71,26.78,26.65,26.67,52400.0
2006-12-14 15:50:00,26.66,26.73,26.66,26.71,38200.0,26.66,26.73,26.66,26.71,38200.0
2006-12-15 09:30:00,26.75,26.79,26.69,26.7,234600.0,26.75,26.79,26.69,26.7,234600.0
2006-12-15 09:40:00,26.7,26.76,26.64,26.7,22500.0,26.7,26.76,26.64,26.7,22500.0
2006-12-15 09:50:00,26.71,26.78,26.68,26.68,21400.0,26.71,26.78,26.68,26.68,21400.0
2006-12-15 10:00:00,26.69,26.77,26.67,26.73,26200.0,26.69,26.77,26.67,26.73,26200.0
2006-12-15 10:10:00,26.73,26.78,26.73,26.78,20500.0,26.73,26.78,26.73,26.78,20500.0
2006-12-15 10:20:00,26.79,26.83,26.78,26.83,11400.0,26.79,26.83,26.78,26.83,11400.0
2006-12-15 10:30:00,26.84,26.92,26.83,26.91,16500.0,26.84,26.92,26.83,26.91,16500.0
2006-12-15 10:40:00,26.91,26.92,26.85,26.86,9500.0,26.91,26.92,26.85,26.86,9500.0
2006-12-15 10:50:00,26.85,26.86,26.79,26.81,20000.0,26.85,26.86,26.79,26.81,20000.0
2006-12-15 11:00:00,26.81,26.9,26.75,26.77,28300.0,26.81,26.9,26.75,26.77,28300.0
2006-12-15 11:10:00,26.75,26.76,26.7,26.74,17500.0,26.75,26.76,26.7,26.74,17500.0
2006-12-15 11:20:00,26.75,26.75,26.69,26.72,10100.0,26.75,26.75,26.69,26.72,10100.0
2006-12-15 11:30:00,26.72,26.75,26.68,26.75,17400.0,26.72,26.75,26.68,26.75,17400.0
2006-12-15 11:40:00,26.75,26.75,26.74,26.75,8400.0,26.75,26.75,26.74,26.75,8400.0
2006-12-15 11:50:00,26.75,26.75,26.73,26.73,14800.0,26.75,26.75,26.73,26.73,14800.0
2006-12-15 12:00:00,26.74,26.75,26.72,26.73,19900.0,26.74,26.75,26.72,26.73,19900.0
2006-12-15 12:10:00,26.75,26.77,26.73,26.74,8700.0,26.75,26.77,26.73,26.74,8700.0
2006-12-15 12:20:00,26.74,26.76,26.68,26.73,15400.0,26.74,26.76,26.68,26.73,15400.0
2006-12-15 12:30:00,26.73,26.77,26.72,26.75,20100.0,26.73,26.77,26.72,26.75,20100.0
2006-12-15 12:40:00,26.75,26.75,26.72,26.75,10000.0,26.75,26.75,26.72,26.75,10000.0
2006-12-15 12:50:00,26.75,26.75,26.72,26.74,14500.0,26.75,26.75,26.72,26.74,14500.0
2006-12-15 13:00:00,26.73,26.75,26.73,26.75,10200.0,26.73,26.75,26.73,26.75,10200.0
2006-12-15 13:10:00,26.74,26.75,26.7,26.72,15700.0,26.74,26.75,26.7,26.72,15700.0
2006-12-15 13:20:00,26.72,26.74,26.69,26.69,8800.0,26.72,26.74,26.69,26.69,8800.0
2006-12-15 13:30:00,26.7,26.72,26.69,26.69,13200.0,26.7,26.72,26.69,26.69,13200.0
2006-12-15 13:40:00,26.7,26.74,26.68,26.74,25300.0,26.7,26.74,26.68,26.74,25300.0
2006-12-15 13:50:00,26.73,26.73,26.67,26.7,15600.0,26.73,26.73,26.67,26.7,15600.0
2006-12-15 14:00:00,26.71,26.74,26.67,26.74,34600.0,26.71,26.74,26.67,26.74,34600.0
2006-12-15 14:10:00,26.74,26.74,26.71,26.74,6800.0,26.74,26.74,26.71,26.74,6800.0
2006-12-15 14:20:00,26.74,26.74,26.71,26.74,12200.0,26.74,26.74,26.71,26.74,12200.0
2006-12-15 14:30:00,26.74,26.74,26.69,26.71,10200.0,26.74,26.74,26.69,26.71,10200.0
2006-12-15 14:40:00,26.71,26.71,26.68,26.69,6900.0,26.71,26.71,26.68,26.69,6900.0
2006-12-15 14:50:00,26.68,26.74,26.68,26.72,12200.0,26.68,26.74,26.68,26.72,12200.0
2006-12-15 15:00:00,26.71,26.74,26.68,26.71,22700.0,26.71,26.74,26.68,26.71,22700.0
2006-12-15 15:10:00,26.71,26.72,26.69,26.7,21000.0,26.71,26.72,26.69,26.7,21000.0
2006-12-15 15:20:00,26.71,26.74,26.7,26.71,20800.0,26.71,26.74,26.7,26.71,20800.0
2006-12-15 15:30:00,26.71,26.72,26.7,26.71,13200.0,26.71,26.72,26.7,26.71,13200.0
2006-12-15 15:40:00,26.72,26.74,26.69,26.7,21200.0,26.72,26.74,26.69,26.7,21200.0
2006-12-15 15:50:00,26.69,26.73,26.68,26.71,66400.0,26.69,26.73,26.68,26.71,66400.0
2006-12-18 09:30:00,26.66,26.81,26.61,26.63,34500.0,26.66,26.81,26.61,26.63,34500.0
2006-12-18 09:40:00,26.63,26.75,26.59,26.59,204000.0,26.63,26.75,26.59,26.59,204000.0
2006-12-18 09:50:00,26.6,26.75,26.6,26.71,24100.0,26.6,26.75,26.6,26.71,24100.0
2006-12-18 10:00:00,26.71,26.75,26.52,26.72,100300.0,26.71,26.75,26.52,26.72,100300.0
2006-12-18 10:10:00,26.72,26.76,26.66,26.74,61300.0,26.72,26.76,26.66,26.74,61300.0
2006-12-18 10:20:00,26.75,26.75,26.7,26.74,18500.0,26.75,26.75,26.7,26.74,18500.0
2006-12-18 10:30:00,26.74,26.8,26.69,26.75,55900.0,26.74,26.8,26.69,26.75,55900.0
2006-12-18 10:40:00,26.76,26.76,26.67,26.73,20600.0,26.76,26.76,26.67,26.73,20600.0
2006-12-18 10:50:00,26.74,26.76,26.7,26.72,52800.0,26.74,26.76,26.7,26.72,52800.0
2006-12-18 11:00:00,26.72,26.72,26.64,26.7,23500.0,26.72,26.72,26.64,26.7,23500.0
2006-12-18 11:10:00,26.7,26.7,26.65,26.69,10900.0,26.7,26.7,26.65,26.69,10900.0
2006-12-18 11:20:00,26.7,26.7,26.67,26.69,9800.0,26.7,26.7,26.67,26.69,9800.0
2006-12-18 11:30:00,26.69,26.7,26.62,26.65,13200.0,26.69,26.7,26.62,26.65,13200.0
2006-12-18 11:40:00,26.65,26.66,26.58,26.6,19100.0,26.65,26.66,26.58,26.6,19100.0
2006-12-18 11:50:00,26.6,26.61,26.54,26.54,10000.0,26.6,26.61,26.54,26.54,10000.0
2006-12-18 12:00:00,26.54,26.54,26.41,26.46,27500.0,26.54,26.54,26.41,26.46,27500.0
2006-12-18 12:10:00,26.46,26.48,26.41,26.46,15300.0,26.46,26.48,26.41,26.46,15300.0
2006-12-18 12:20:00,26.46,26.47,26.44,26.47,12600.0,26.46,26.47,26.44,26.47,12600.0
2006-12-18 12:30:00,26.47,26.5,26.47,26.48,7800.0,26.47,26.5,26.47,26.48,7800.0
2006-12-18 12:40:00,26.49,26.49,26.48,26.49,5200.0,26.49,26.49,26.48,26.49,5200.0
2006-12-18 12:50:00,26.49,26.5,26.45,26.45,8700.0,26.49,26.5,26.45,26.45,8700.0
2006-12-18 13:00:00,26.46,26.47,26.45,26.46,15700.0,26.46,26.47,26.45,26.46,15700.0
2006-12-18 13:10:00,26.47,26.47,26.44,26.44,16000.0,26.47,26.47,26.44,26.44,16000.0
2006-12-18 13:20:00,26.44,26.44,26.43,26.44,6600.0,26.44,26.44,26.43,26.44,6600.0
2006-12-18 13:30:00,26.44,26.45,26.44,26.44,3200.0,26.44,26.45,26.44,26.44,3200.0
2006-12-18 13:40:00,26.44,26.45,26.44,26.45,14400.0,26.44,26.45,26.44,26.45,14400.0
2006-12-18 13:50:00,26.45,26.45,26.44,26.44,3800.0,26.45,26.45,26.44,26.44,3800.0
2006-12-18 14:00:00,26.45,26.45,26.43,26.44,6300.0,26.45,26.45,26.43,26.44,6300.0
2006-12-18 14:10:00,26.44,26.44,26.37,26.38,17000.0,26.44,26.44,26.37,26.38,17000.0
2006-12-18 14:20:00,26.37,26.4,26.34,26.36,12900.0,26.37,26.4,26.34,26.36,12900.0
2006-12-18 14:30:00,26.35,26.36,26.31,26.33,19500.0,26.35,26.36,26.31,26.33,19500.0
2006-12-18 14:40:00,26.34,26.34,26.22,26.22,15700.0,26.34,26.34,26.22,26.22,15700.0
2006-12-18 14:50:00,26.22,26.24,26.17,26.23,13500.0,26.22,26.24,26.17,26.23,13500.0
2006-12-18 15:00:00,26.24,26.26,26.18,26.26,13100.0,26.24,26.26,26.18,26.26,13100.0
2006-12-18 15:10:00,26.26,26.3,26.23,26.26,29100.0,26.26,26.3,26.23,26.26,29100.0
2006-12-18 15:20:00,26.26,26.29,26.23,26.24,41900.0,26.26,26.29,26.23,26.24,41900.0
2006-12-18 15:30:00,26.24,26.3,26.24,26.28,29600.0,26.24,26.3,26.24,26.28,29600.0
2006-12-18 15:40:00,26.27,26.3,26.23,26.23,35800.0,26.27,26.3,26.23,26.23,35800.0
2006-12-18 15:50:00,26.23,26.27,26.22,26.26,29700.0,26.23,26.27,26.22,26.26,29700.0
2006-12-19 09:30:00,26.0,26.19,25.93,26.08,139100.0,26.0,26.19,25.93,26.08,139100.0
2006-12-19 09:40:00,26.08,26.09,25.99,26.08,80400.0,26.08,26.09,25.99,26.08,80400.0
2006-12-19 09:50:00,26.07,26.32,26.07,26.32,25200.0,26.07,26.32,26.07,26.32,25200.0
2006-12-19 10:00:00,26.32,26.48,26.32,26.45,21500.0,26.32,26.48,26.32,26.45,21500.0
2006-12-19 10:10:00,26.46,26.49,26.42,26.46,13400.0,26.46,26.49,26.42,26.46,13400.0
2006-12-19 10:20:00,26.47,26.47,26.32,26.34,14300.0,26.47,26.47,26.32,26.34,14300.0
2006-12-19 10:30:00,26.32,26.34,26.24,26.27,11200.0,26.32,26.34,26.24,26.27,11200.0
2006-12-19 10:40:00,26.27,26.3,26.26,26.3,11500.0,26.27,26.3,26.26,26.3,11500.0
2006-12-19 10:50:00,26.3,26.39,26.3,26.36,14300.0,26.3,26.39,26.3,26.36,14300.0
2006-12-19 11:00:00,26.36,26.42,26.33,26.36,19300.0,26.36,26.42,26.33,26.36,19300.0
2006-12-19 11:10:00,26.36,26.39,26.34,26.36,14200.0,26.36,26.39,26.34,26.36,14200.0
2006-12-19 11:20:00,26.35,26.46,26.35,26.45,35900.0,26.35,26.46,26.35,26.45,35900.0
2006-12-19 11:30:00,26.44,26.44,26.31,26.31,16300.0,26.44,26.44,26.31,26.31,16300.0
2006-12-19 11:40:00,26.32,26.41,26.31,26.35,13000.0,26.32,26.41,26.31,26.35,13000.0
2006-12-19 11:50:00,26.35,26.35,26.34,26.35,9400.0,26.35,26.35,26.34,26.35,9400.0
2006-12-19 12:00:00,26.35,26.35,26.34,26.34,96700.0,26.35,26.35,26.34,26.34,96700.0
2006-12-19 12:10:00,26.34,26.35,26.26,26.26,9800.0,26.34,26.35,26.26,26.26,9800.0
2006-12-19 12:20:00,26.26,26.27,26.24,26.25,7800.0,26.26,26.27,26.24,26.25,7800.0
2006-12-19 12:30:00,26.25,26.25,26.21,26.22,15800.0,26.25,26.25,26.21,26.22,15800.0
2006-12-19 12:40:00,26.22,26.25,26.18,26.18,33700.0,26.22,26.25,26.18,26.18,33700.0
2006-12-19 12:50:00,26.19,26.2,26.16,26.16,17400.0,26.19,26.2,26.16,26.16,17400.0
2006-12-19 13:00:00,26.16,26.25,26.14,26.25,102800.0,26.16,26.25,26.14,26.25,102800.0
2006-12-19 13:10:00,26.24,26.25,26.2,26.23,72400.0,26.24,26.25,26.2,26.23,72400.0
2006-12-19 13:20:00,26.22,26.23,26.19,26.19,13100.0,26.22,26.23,26.19,26.19,13100.0
2006-12-19 13:30:00,26.2,26.2,26.18,26.19,31400.0,26.2,26.2,26.18,26.19,31400.0
2006-12-19 13:40:00,26.19,26.2,26.18,26.19,21300.0,26.19,26.2,26.18,26.19,21300.0
2006-12-19 13:50:00,26.18,26.19,26.14,26.15,16100.0,26.18,26.19,26.14,26.15,16100.0
2006-12-19 14:00:00,26.15,26.19,26.14,26.19,37000.0,26.15,26.19,26.14,26.19,37000.0
2006-12-19 14:10:00,26.19,26.21,26.19,26.2,17500.0,26.19,26.21,26.19,26.2,17500.0
2006-12-19 14:20:00,26.2,26.34,26.19,26.29,58400.0,26.2,26.34,26.19,26.29,58400.0
2006-12-19 14:30:00,26.3,26.4,26.3,26.39,12500.0,26.3,26.4,26.3,26.39,12500.0
2006-12-19 14:40:00,26.39,26.4,26.38,26.39,14400.0,26.39,26.4,26.38,26.39,14400.0
2006-12-19 14:50:00,26.38,26.45,26.37,26.45,14800.0,26.38,26.45,26.37,26.45,14800.0
2006-12-19 15:00:00,26.44,26.47,26.41,26.47,16000.0,26.44,26.47,26.41,26.47,16000.0
2006-12-19 15:10:00,26.47,26.5,26.46,26.5,15000.0,26.47,26.5,26.46,26.5,15000.0
2006-12-19 15:20:00,26.49,26.51,26.49,26.49,20000.0,26.49,26.51,26.49,26.49,20000.0
2006-12-19 15:30:00,26.49,26.54,26.49,26.53,29600.0,26.49,26.54,26.49,26.53,29600.0
2006-12-19 15:40:00,26.53,26.56,26.45,26.55,40600.0,26.53,26.56,26.45,26.55,40600.0
2006-12-19 15:50:00,26.55,26.55,26.51,26.53,40600.0,26.55,26.55,26.51,26.53,40600.0
2006-12-20 09:30:00,26.51,26.73,26.41,26.7,52700.0,26.51,26.73,26.41,26.7,52700.0
2006-12-20 09:40:00,26.7,26.79,26.7,26.78,21100.0,26.7,26.79,26.7,26.78,21100.0
2006-12-20 09:50:00,26.79,26.88,26.76,26.88,20600.0,26.79,26.88,26.76,26.88,20600.0
2006-12-20 10:00:00,26.88,26.96,26.8,26.94,49300.0,26.88,26.96,26.8,26.94,49300.0
2006-12-20 10:10:00,26.94,27.0,26.93,26.99,48700.0,26.94,27.0,26.93,26.99,48700.0
2006-12-20 10:20:00,26.98,27.0,26.97,26.99,16700.0,26.98,27.0,26.97,26.99,16700.0
2006-12-20 10:30:00,26.98,27.0,26.96,26.98,25000.0,26.98,27.0,26.96,26.98,25000.0
2006-12-20 10:40:00,26.98,27.0,26.92,26.98,28000.0,26.98,27.0,26.92,26.98,28000.0
2006-12-20 10:50:00,26.98,26.98,26.9,26.93,18200.0,26.98,26.98,26.9,26.93,18200.0
2006-12-20 11:00:00,26.94,26.98,26.92,26.96,19700.0,26.94,26.98,26.92,26.96,19700.0
2006-12-20 11:10:00,26.97,26.97,26.95,26.96,13500.0,26.97,26.97,26.95,26.96,13500.0
2006-12-20 11:20:00,26.97,26.98,26.94,26.97,22800.0,26.97,26.98,26.94,26.97,22800.0
2006-12-20 11:30:00,26.95,26.96,26.94,26.95,18900.0,26.95,26.96,26.94,26.95,18900.0
2006-12-20 11:40:00,26.95,26.99,26.94,26.98,17800.0,26.95,26.99,26.94,26.98,17800.0
2006-12-20 11:50:00,26.98,26.99,26.95,26.95,29600.0,26.98,26.99,26.95,26.95,29600.0
2006-12-20 12:00:00,26.94,27.0,26.94,27.0,17500.0,26.94,27.0,26.94,27.0,17500.0
2006-12-20 12:10:00,26.99,27.09,26.99,27.07,81600.0,26.99,27.09,26.99,27.07,81600.0
2006-12-20 12:20:00,27.07,27.09,27.05,27.06,41100.0,27.07,27.09,27.05,27.06,41100.0
2006-12-20 12:30:00,27.05,27.08,27.05,27.07,63700.0,27.05,27.08,27.05,27.07,63700.0
2006-12-20 12:40:00,27.06,27.13,27.04,27.1,47500.0,27.06,27.13,27.04,27.1,47500.0
2006-12-20 12:50:00,27.11,27.11,27.1,27.11,15700.0,27.11,27.11,27.1,27.11,15700.0
2006-12-20 13:00:00,27.1,27.16,27.05,27.07,83100.0,27.1,27.16,27.05,27.07,83100.0
2006-12-20 13:10:00,27.07,27.07,26.9,26.9,26300.0,27.07,27.07,26.9,26.9,26300.0
2006-12-20 13:20:00,26.9,26.92,26.84,26.91,23200.0,26.9,26.92,26.84,26.91,23200.0
2006-12-20 13:30:00,26.92,26.92,26.84,26.88,18900.0,26.92,26.92,26.84,26.88,18900.0
2006-12-20 13:40:00,26.89,26.89,26.86,26.88,10400.0,26.89,26.89,26.86,26.88,10400.0
2006-12-20 13:50:00,26.88,26.91,26.84,26.86,29600.0,26.88,26.91,26.84,26.86,29600.0
2006-12-20 14:00:00,26.85,26.88,26.85,26.87,14300.0,26.85,26.88,26.85,26.87,14300.0
2006-12-20 14:10:00,26.88,26.95,26.87,26.94,8600.0,26.88,26.95,26.87,26.94,8600.0
2006-12-20 14:20:00,26.95,27.0,26.86,26.89,22900.0,26.95,27.0,26.86,26.89,22900.0
2006-12-20 14:30:00,26.88,26.9,26.81,26.86,16400.0,26.88,26.9,26.81,26.86,16400.0
2006-12-20 14:40:00,26.85,26.9,26.85,26.89,19100.0,26.85,26.9,26.85,26.89,19100.0
2006-12-20 14:50:00,26.89,26.89,26.88,26.88,8200.0,26.89,26.89,26.88,26.88,8200.0
2006-12-20 15:00:00,26.89,26.9,26.89,26.9,12500.0,26.89,26.9,26.89,26.9,12500.0
2006-12-20 15:10:00,26.89,26.9,26.88,26.9,9100.0,26.89,26.9,26.88,26.9,9100.0
2006-12-20 15:20:00,26.9,26.9,26.89,26.9,7000.0,26.9,26.9,26.89,26.9,7000.0
2006-12-20 15:30:00,26.9,26.9,26.87,26.88,15100.0,26.9,26.9,26.87,26.88,15100.0
2006-12-20 15:40:00,26.89,26.91,26.88,26.88,10600.0,26.89,26.91,26.88,26.88,10600.0
2006-12-20 15:50:00,26.88,26.89,26.86,26.87,29700.0,26.88,26.89,26.86,26.87,29700.0
2006-12-21 09:30:00,26.8,26.92,26.8,26.86,36900.0,26.8,26.92,26.8,26.86,36900.0
2006-12-21 09:40:00,26.9,26.98,26.89,26.97,48300.0,26.9,26.98,26.89,26.97,48300.0
2006-12-21 09:50:00,26.99,27.0,26.95,26.96,14400.0,26.99,27.0,26.95,26.96,14400.0
2006-12-21 10:00:00,26.96,27.03,26.92,27.01,20300.0,26.96,27.03,26.92,27.01,20300.0
2006-12-21 10:10:00,27.0,27.01,26.93,26.93,18400.0,27.0,27.01,26.93,26.93,18400.0
2006-12-21 10:20:00,26.92,26.96,26.9,26.92,20000.0,26.92,26.96,26.9,26.92,20000.0
2006-12-21 10:30:00,26.94,26.95,26.92,26.95,7300.0,26.94,26.95,26.92,26.95,7300.0
2006-12-21 10:40:00,26.96,27.02,26.95,26.97,27600.0,26.96,27.02,26.95,26.97,27600.0
2006-12-21 10:50:00,26.96,26.99,26.94,26.98,10700.0,26.96,26.99,26.94,26.98,10700.0
2006-12-21 11:00:00,26.97,27.0,26.96,26.98,19000.0,26.97,27.0,26.96,26.98,19000.0
2006-12-21 11:10:00,26.99,26.99,26.92,26.93,19700.0,26.99,26.99,26.92,26.93,19700.0
2006-12-21 11:20:00,26.94,26.94,26.89,26.91,8900.0,26.94,26.94,26.89,26.91,8900.0
2006-12-21 11:30:00,26.9,26.91,26.9,26.9,13300.0,26.9,26.91,26.9,26.9,13300.0
2006-12-21 11:40:00,26.9,26.91,26.86,26.89,16600.0,26.9,26.91,26.86,26.89,16600.0
2006-12-21 11:50:00,26.88,26.9,26.88,26.9,13800.0,26.88,26.9,26.88,26.9,13800.0
2006-12-21 12:00:00,26.89,26.9,26.87,26.87,12000.0,26.89,26.9,26.87,26.87,12000.0
2006-12-21 12:10:00,26.88,26.88,26.87,26.87,7300.0,26.88,26.88,26.87,26.87,7300.0
2006-12-21 12:20:00,26.87,26.88,26.83,26.83,21200.0,26.87,26.88,26.83,26.83,21200.0
2006-12-21 12:30:00,26.83,26.84,26.81,26.82,37200.0,26.83,26.84,26.81,26.82,37200.0
2006-12-21 12:40:00,26.82,26.82,26.75,26.75,26300.0,26.82,26.82,26.75,26.75,26300.0
2006-12-21 12:50:00,26.76,26.76,26.69,26.7,23600.0,26.76,26.76,26.69,26.7,23600.0
2006-12-21 13:00:00,26.7,26.7,26.63,26.65,22400.0,26.7,26.7,26.63,26.65,22400.0
2006-12-21 13:10:00,26.65,26.69,26.62,26.68,20700.0,26.65,26.69,26.62,26.68,20700.0
2006-12-21 13:20:00,26.68,26.69,26.67,26.69,14900.0,26.68,26.69,26.67,26.69,14900.0
2006-12-21 13:30:00,26.69,26.7,26.66,26.66,22700.0,26.69,26.7,26.66,26.66,22700.0
2006-12-21 13:40:00,26.67,26.69,26.65,26.68,29400.0,26.67,26.69,26.65,26.68,29400.0
2006-12-21 13:50:00,26.68,26.69,26.62,26.62,51200.0,26.68,26.69,26.62,26.62,51200.0
2006-12-21 14:00:00,26.63,26.63,26.62,26.62,11200.0,26.63,26.63,26.62,26.62,11200.0
2006-12-21 14:10:00,26.63,26.63,26.59,26.6,11800.0,26.63,26.63,26.59,26.6,11800.0
2006-12-21 14:20:00,26.6,26.66,26.59,26.63,10700.0,26.6,26.66,26.59,26.63,10700.0
2006-12-21 14:30:00,26.63,26.64,26.61,26.62,10400.0,26.63,26.64,26.61,26.62,10400.0
2006-12-21 14:40:00,26.62,26.64,26.62,26.63,19300.0,26.62,26.64,26.62,26.63,19300.0
2006-12-21 14:50:00,26.64,26.64,26.61,26.62,13100.0,26.64,26.64,26.61,26.62,13100.0
2006-12-21 15:00:00,26.62,26.69,26.62,26.67,14200.0,26.62,26.69,26.62,26.67,14200.0
2006-12-21 15:10:00,26.68,26.74,26.67,26.73,17800.0,26.68,26.74,26.67,26.73,17800.0
2006-12-21 15:20:00,26.72,26.72,26.67,26.68,16500.0,26.72,26.72,26.67,26.68,16500.0
2006-12-21 15:30:00,26.69,26.75,26.68,26.74,17700.0,26.69,26.75,26.68,26.74,17700.0
2006-12-21 15:40:00,26.74,26.76,26.73,26.75,21000.0,26.74,26.76,26.73,26.75,21000.0
2006-12-21 15:50:00,26.75,26.75,26.74,26.75,21800.0,26.75,26.75,26.74,26.75,21800.0
2006-12-22 09:30:00,26.8,26.86,26.6,26.64,20800.0,26.8,26.86,26.6,26.64,20800.0
2006-12-22 09:40:00,26.61,26.61,26.51,26.54,11800.0,26.61,26.61,26.51,26.54,11800.0
2006-12-22 09:50:00,26.52,26.57,26.51,26.57,7100.0,26.52,26.57,26.51,26.57,7100.0
2006-12-22 10:00:00,26.57,26.57,26.53,26.53,12900.0,26.57,26.57,26.53,26.53,12900.0
2006-12-22 10:10:00,26.54,26.54,26.43,26.44,29000.0,26.54,26.54,26.43,26.44,29000.0
2006-12-22 10:20:00,26.44,26.47,26.42,26.46,50200.0,26.44,26.47,26.42,26.46,50200.0
2006-12-22 10:30:00,26.46,26.46,26.45,26.46,18200.0,26.46,26.46,26.45,26.46,18200.0
2006-12-22 10:40:00,26.45,26.47,26.45,26.46,25400.0,26.45,26.47,26.45,26.46,25400.0
2006-12-22 10:50:00,26.46,26.47,26.46,26.46,5700.0,26.46,26.47,26.46,26.46,5700.0
2006-12-22 11:00:00,26.47,26.48,26.46,26.48,26500.0,26.47,26.48,26.46,26.48,26500.0
2006-12-22 11:10:00,26.48,26.49,26.46,26.47,19100.0,26.48,26.49,26.46,26.47,19100.0
2006-12-22 11:20:00,26.47,26.48,26.44,26.46,27700.0,26.47,26.48,26.44,26.46,27700.0
2006-12-22 11:30:00,26.46,26.5,26.46,26.49,15700.0,26.46,26.5,26.46,26.49,15700.0
2006-12-22 11:40:00,26.49,26.57,26.49,26.56,61800.0,26.49,26.57,26.49,26.56,61800.0
2006-12-22 11:50:00,26.56,26.63,26.56,26.63,29600.0,26.56,26.63,26.56,26.63,29600.0
2006-12-22 12:00:00,26.62,26.63,26.6,26.63,47300.0,26.62,26.63,26.6,26.63,47300.0
2006-12-22 12:10:00,26.62,26.63,26.61,26.62,26700.0,26.62,26.63,26.61,26.62,26700.0
2006-12-22 12:20:00,26.62,26.63,26.61,26.62,12400.0,26.62,26.63,26.61,26.62,12400.0
2006-12-22 12:30:00,26.62,26.63,26.62,26.63,7200.0,26.62,26.63,26.62,26.63,7200.0
2006-12-22 12:40:00,26.63,26.63,26.55,26.55,28600.0,26.63,26.63,26.55,26.55,28600.0
2006-12-22 12:50:00,26.55,26.57,26.55,26.57,5300.0,26.55,26.57,26.55,26.57,5300.0
2006-12-22 13:00:00,26.56,26.57,26.54,26.54,6100.0,26.56,26.57,26.54,26.54,6100.0
2006-12-22 13:10:00,26.56,26.56,26.54,26.55,9000.0,26.56,26.56,26.54,26.55,9000.0
2006-12-22 13:20:00,26.54,26.55,26.52,26.53,11800.0,26.54,26.55,26.52,26.53,11800.0
2006-12-22 13:30:00,26.53,26.53,26.43,26.47,14700.0,26.53,26.53,26.43,26.47,14700.0
2006-12-22 13:40:00,26.46,26.47,26.42,26.43,11100.0,26.46,26.47,26.42,26.43,11100.0
2006-12-22 13:50:00,26.44,26.45,26.43,26.45,11100.0,26.44,26.45,26.43,26.45,11100.0
2006-12-22 14:00:00,26.45,26.46,26.41,26.44,26600.0,26.45,26.46,26.41,26.44,26600.0
2006-12-22 14:10:00,26.44,26.46,26.39,26.43,12500.0,26.44,26.46,26.39,26.43,12500.0
2006-12-22 14:20:00,26.42,26.45,26.42,26.43,6900.0,26.42,26.45,26.42,26.43,6900.0
2006-12-22 14:30:00,26.42,26.43,26.4,26.42,6900.0,26.42,26.43,26.4,26.42,6900.0
2006-12-22 14:40:00,26.42,26.45,26.42,26.45,5300.0,26.42,26.45,26.42,26.45,5300.0
2006-12-22 14:50:00,26.45,26.48,26.43,26.48,4800.0,26.45,26.48,26.43,26.48,4800.0
2006-12-22 15:00:00,26.48,26.53,26.47,26.53,8000.0,26.48,26.53,26.47,26.53,8000.0
2006-12-22 15:10:00,26.53,26.53,26.49,26.5,12500.0,26.53,26.53,26.49,26.5,12500.0
2006-12-22 15:20:00,26.51,26.51,26.48,26.5,8400.0,26.51,26.51,26.48,26.5,8400.0
2006-12-22 15:30:00,26.5,26.58,26.5,26.52,23900.0,26.5,26.58,26.5,26.52,23900.0
2006-12-22 15:40:00,26.53,26.54,26.49,26.5,16200.0,26.53,26.54,26.49,26.5,16200.0
2006-12-22 15:50:00,26.49,26.52,26.49,26.49,21300.0,26.49,26.52,26.49,26.49,21300.0
2006-12-26 09:30:00,26.39,26.57,26.38,26.5,24000.0,26.39,26.57,26.38,26.5,24000.0
2006-12-26 09:40:00,26.5,26.64,26.5,26.64,14100.0,26.5,26.64,26.5,26.64,14100.0
2006-12-26 09:50:00,26.64,26.75,26.62,26.72,29200.0,26.64,26.75,26.62,26.72,29200.0
2006-12-26 10:00:00,26.72,26.74,26.69,26.7,21900.0,26.72,26.74,26.69,26.7,21900.0
2006-12-26 10:10:00,26.72,26.72,26.69,26.71,15200.0,26.72,26.72,26.69,26.71,15200.0
2006-12-26 10:20:00,26.7,26.72,26.7,26.7,24300.0,26.7,26.72,26.7,26.7,24300.0
2006-12-26 10:30:00,26.7,26.73,26.66,26.72,37000.0,26.7,26.73,26.66,26.72,37000.0
2006-12-26 10:40:00,26.72,26.74,26.7,26.7,8400.0,26.72,26.74,26.7,26.7,8400.0
2006-12-26 10:50:00,26.71,26.71,26.7,26.7,15000.0,26.71,26.71,26.7,26.7,15000.0
2006-12-26 11:00:00,26.71,26.71,26.7,26.71,11300.0,26.71,26.71,26.7,26.71,11300.0
2006-12-26 11:10:00,26.71,26.71,26.69,26.69,12300.0,26.71,26.71,26.69,26.69,12300.0
2006-12-26 11:20:00,26.69,26.7,26.64,26.64,5300.0,26.69,26.7,26.64,26.64,5300.0
2006-12-26 11:30:00,26.65,26.65,26.62,26.63,7400.0,26.65,26.65,26.62,26.63,7400.0
2006-12-26 11:40:00,26.63,26.63,26.6,26.6,8100.0,26.63,26.63,26.6,26.6,8100.0
2006-12-26 11:50:00,26.59,26.6,26.56,26.57,7700.0,26.59,26.6,26.56,26.57,7700.0
2006-12-26 12:00:00,26.57,26.57,26.52,26.53,18400.0,26.57,26.57,26.52,26.53,18400.0
2006-12-26 12:10:00,26.53,26.53,26.48,26.49,21600.0,26.53,26.53,26.48,26.49,21600.0
2006-12-26 12:20:00,26.49,26.49,26.47,26.47,7400.0,26.49,26.49,26.47,26.47,7400.0
2006-12-26 12:30:00,26.47,26.47,26.43,26.45,24000.0,26.47,26.47,26.43,26.45,24000.0
2006-12-26 12:40:00,26.45,26.47,26.44,26.47,6000.0,26.45,26.47,26.44,26.47,6000.0
2006-12-26 12:50:00,26.47,26.49,26.46,26.48,6000.0,26.47,26.49,26.46,26.48,6000.0
2006-12-26 13:00:00,26.48,26.48,26.47,26.48,4700.0,26.48,26.48,26.47,26.48,4700.0
2006-12-26 13:10:00,26.48,26.49,26.46,26.49,5800.0,26.48,26.49,26.46,26.49,5800.0
2006-12-26 13:20:00,26.5,26.56,26.5,26.56,2300.0,26.5,26.56,26.5,26.56,2300.0
2006-12-26 13:30:00,26.56,26.62,26.56,26.62,4700.0,26.56,26.62,26.56,26.62,4700.0
2006-12-26 13:40:00,26.61,26.62,26.57,26.61,4100.0,26.61,26.62,26.57,26.61,4100.0
2006-12-26 13:50:00,26.63,26.66,26.63,26.64,4000.0,26.63,26.66,26.63,26.64,4000.0
2006-12-26 14:00:00,26.65,26.75,26.62,26.71,28700.0,26.65,26.75,26.62,26.71,28700.0
2006-12-26 14:10:00,26.7,26.75,26.66,26.74,19200.0,26.7,26.75,26.66,26.74,19200.0
2006-12-26 14:20:00,26.75,26.75,26.72,26.72,25200.0,26.75,26.75,26.72,26.72,25200.0
2006-12-26 14:30:00,26.73,26.74,26.7,26.74,12600.0,26.73,26.74,26.7,26.74,12600.0
2006-12-26 14:40:00,26.74,26.75,26.73,26.75,7600.0,26.74,26.75,26.73,26.75,7600.0
2006-12-26 14:50:00,26.75,26.75,26.7,26.74,105500.0,26.75,26.75,26.7,26.74,105500.0
2006-12-26 15:00:00,26.74,26.76,26.7,26.7,83000.0,26.74,26.76,26.7,26.7,83000.0
2006-12-26 15:10:00,26.71,26.71,26.66,26.69,7000.0,26.71,26.71,26.66,26.69,7000.0
2006-12-26 15:20:00,26.69,26.7,26.68,26.69,10500.0,26.69,26.7,26.68,26.69,10500.0
2006-12-26 15:30:00,26.69,26.7,26.66,26.67,31700.0,26.69,26.7,26.66,26.67,31700.0
2006-12-26 15:40:00,26.68,26.69,26.67,26.67,23700.0,26.68,26.69,26.67,26.67,23700.0
2006-12-26 15:50:00,26.67,26.7,26.64,26.69,27300.0,26.67,26.7,26.64,26.69,27300.0
2006-12-27 09:30:00,26.62,26.97,26.59,26.9,82900.0,26.62,26.97,26.59,26.9,82900.0
2006-12-27 09:40:00,26.89,26.96,26.84,26.9,33700.0,26.89,26.96,26.84,26.9,33700.0
2006-12-27 09:50:00,26.9,26.91,26.82,26.83,21000.0,26.9,26.91,26.82,26.83,21000.0
2006-12-27 10:00:00,26.83,26.88,26.8,26.81,35000.0,26.83,26.88,26.8,26.81,35000.0
2006-12-27 10:10:00,26.82,26.82,26.7,26.74,22900.0,26.82,26.82,26.7,26.74,22900.0
2006-12-27 10:20:00,26.74,26.77,26.74,26.74,18600.0,26.74,26.77,26.74,26.74,18600.0
2006-12-27 10:30:00,26.74,26.8,26.74,26.78,14900.0,26.74,26.8,26.74,26.78,14900.0
2006-12-27 10:40:00,26.79,26.81,26.76,26.81,23400.0,26.79,26.81,26.76,26.81,23400.0
2006-12-27 10:50:00,26.8,26.85,26.76,26.8,41000.0,26.8,26.85,26.76,26.8,41000.0
2006-12-27 11:00:00,26.81,26.81,26.78,26.8,15600.0,26.81,26.81,26.78,26.8,15600.0
2006-12-27 11:10:00,26.79,26.8,26.79,26.8,6200.0,26.79,26.8,26.79,26.8,6200.0
2006-12-27 11:20:00,26.8,26.81,26.79,26.8,8000.0,26.8,26.81,26.79,26.8,8000.0
2006-12-27 11:30:00,26.8,26.81,26.79,26.8,22100.0,26.8,26.81,26.79,26.8,22100.0
2006-12-27 11:40:00,26.81,26.83,26.8,26.81,7000.0,26.81,26.83,26.8,26.81,7000.0
2006-12-27 11:50:00,26.81,26.82,26.79,26.79,56600.0,26.81,26.82,26.79,26.79,56600.0
2006-12-27 12:00:00,26.8,26.83,26.79,26.82,8300.0,26.8,26.83,26.79,26.82,8300.0
2006-12-27 12:10:00,26.81,26.83,26.76,26.76,9000.0,26.81,26.83,26.76,26.76,9000.0
2006-12-27 12:20:00,26.77,26.77,26.76,26.77,2900.0,26.77,26.77,26.76,26.77,2900.0
2006-12-27 12:30:00,26.77,26.77,26.74,26.75,21900.0,26.77,26.77,26.74,26.75,21900.0
2006-12-27 12:40:00,26.76,26.76,26.73,26.73,7900.0,26.76,26.76,26.73,26.73,7900.0
2006-12-27 12:50:00,26.73,26.75,26.7,26.75,8800.0,26.73,26.75,26.7,26.75,8800.0
2006-12-27 13:00:00,26.75,26.75,26.72,26.73,6900.0,26.75,26.75,26.72,26.73,6900.0
2006-12-27 13:10:00,26.73,26.73,26.7,26.71,4200.0,26.73,26.73,26.7,26.71,4200.0
2006-12-27 13:20:00,26.7,26.72,26.7,26.71,6400.0,26.7,26.72,26.7,26.71,6400.0
2006-12-27 13:30:00,26.71,26.73,26.71,26.73,15300.0,26.71,26.73,26.71,26.73,15300.0
2006-12-27 13:40:00,26.73,26.74,26.72,26.74,4400.0,26.73,26.74,26.72,26.74,4400.0
2006-12-27 13:50:00,26.73,26.74,26.71,26.74,8000.0,26.73,26.74,26.71,26.74,8000.0
2006-12-27 14:00:00,26.74,26.76,26.74,26.75,27800.0,26.74,26.76,26.74,26.75,27800.0
2006-12-27 14:10:00,26.75,26.76,26.74,26.75,14300.0,26.75,26.76,26.74,26.75,14300.0
2006-12-27 14:20:00,26.75,26.76,26.75,26.75,6200.0,26.75,26.76,26.75,26.75,6200.0
2006-12-27 14:30:00,26.75,26.76,26.74,26.75,5600.0,26.75,26.76,26.74,26.75,5600.0
2006-12-27 14:40:00,26.75,26.76,26.74,26.74,20600.0,26.75,26.76,26.74,26.74,20600.0
2006-12-27 14:50:00,26.75,26.76,26.74,26.75,5400.0,26.75,26.76,26.74,26.75,5400.0
2006-12-27 15:00:00,26.75,26.76,26.74,26.75,12400.0,26.75,26.76,26.74,26.75,12400.0
2006-12-27 15:10:00,26.75,26.76,26.73,26.74,20700.0,26.75,26.76,26.73,26.74,20700.0
2006-12-27 15:20:00,26.74,26.75,26.7,26.71,29000.0,26.74,26.75,26.7,26.71,29000.0
2006-12-27 15:30:00,26.71,26.75,26.71,26.75,19700.0,26.71,26.75,26.71,26.75,19700.0
2006-12-27 15:40:00,26.75,26.76,26.73,26.75,21700.0,26.75,26.76,26.73,26.75,21700.0
2006-12-27 15:50:00,26.75,26.77,26.74,26.76,29100.0,26.75,26.77,26.74,26.76,29100.0
2006-12-28 09:30:00,26.76,26.79,26.64,26.77,81300.0,26.76,26.79,26.64,26.77,81300.0
2006-12-28 09:40:00,26.76,26.77,26.72,26.75,15100.0,26.76,26.77,26.72,26.75,15100.0
2006-12-28 09:50:00,26.76,26.77,26.72,26.77,17400.0,26.76,26.77,26.72,26.77,17400.0
2006-12-28 10:00:00,26.77,26.79,26.66,26.74,44500.0,26.77,26.79,26.66,26.74,44500.0
2006-12-28 10:10:00,26.75,26.77,26.72,26.75,5800.0,26.75,26.77,26.72,26.75,5800.0
2006-12-28 10:20:00,26.75,26.8,26.74,26.76,30700.0,26.75,26.8,26.74,26.76,30700.0
2006-12-28 10:30:00,26.75,26.81,26.71,26.72,18700.0,26.75,26.81,26.71,26.72,18700.0
2006-12-28 10:40:00,26.71,26.76,26.7,26.72,7500.0,26.71,26.76,26.7,26.72,7500.0
2006-12-28 10:50:00,26.72,26.74,26.71,26.71,9200.0,26.72,26.74,26.71,26.71,9200.0
2006-12-28 11:00:00,26.7,26.7,26.66,26.66,2900.0,26.7,26.7,26.66,26.66,2900.0
2006-12-28 11:10:00,26.66,26.68,26.65,26.66,3500.0,26.66,26.68,26.65,26.66,3500.0
2006-12-28 11:20:00,26.66,26.66,26.65,26.66,63500.0,26.66,26.66,26.65,26.66,63500.0
2006-12-28 11:30:00,26.66,26.66,26.62,26.66,10700.0,26.66,26.66,26.62,26.66,10700.0
2006-12-28 11:40:00,26.66,26.66,26.64,26.65,7400.0,26.66,26.66,26.64,26.65,7400.0
2006-12-28 11:50:00,26.65,26.66,26.65,26.65,7400.0,26.65,26.66,26.65,26.65,7400.0
2006-12-28 12:00:00,26.65,26.66,26.59,26.59,19700.0,26.65,26.66,26.59,26.59,19700.0
2006-12-28 12:10:00,26.6,26.6,26.57,26.6,10200.0,26.6,26.6,26.57,26.6,10200.0
2006-12-28 12:20:00,26.6,26.6,26.55,26.6,13700.0,26.6,26.6,26.55,26.6,13700.0
2006-12-28 12:30:00,26.6,26.6,26.59,26.6,24100.0,26.6,26.6,26.59,26.6,24100.0
2006-12-28 12:40:00,26.6,26.6,26.59,26.6,6600.0,26.6,26.6,26.59,26.6,6600.0
2006-12-28 12:50:00,26.6,26.6,26.59,26.6,3500.0,26.6,26.6,26.59,26.6,3500.0
2006-12-28 13:00:00,26.6,26.6,26.55,26.56,6000.0,26.6,26.6,26.55,26.56,6000.0
2006-12-28 13:10:00,26.56,26.61,26.56,26.6,9200.0,26.56,26.61,26.56,26.6,9200.0
2006-12-28 13:20:00,26.6,26.61,26.58,26.58,3800.0,26.6,26.61,26.58,26.58,3800.0
2006-12-28 13:30:00,26.58,26.65,26.58,26.64,12200.0,26.58,26.65,26.58,26.64,12200.0
2006-12-28 13:40:00,26.64,26.66,26.6,26.6,6800.0,26.64,26.66,26.6,26.6,6800.0
2006-12-28 13:50:00,26.59,26.63,26.57,26.63,7800.0,26.59,26.63,26.57,26.63,7800.0
2006-12-28 14:00:00,26.64,26.67,26.62,26.65,11400.0,26.64,26.67,26.62,26.65,11400.0
2006-12-28 14:10:00,26.65,26.7,26.65,26.7,19500.0,26.65,26.7,26.65,26.7,19500.0
2006-12-28 14:20:00,26.7,26.7,26.63,26.64,21400.0,26.7,26.7,26.63,26.64,21400.0
2006-12-28 14:30:00,26.64,26.66,26.64,26.66,8000.0,26.64,26.66,26.64,26.66,8000.0
2006-12-28 14:40:00,26.66,26.66,26.64,26.65,3800.0,26.66,26.66,26.64,26.65,3800.0
2006-12-28 14:50:00,26.65,26.66,26.65,26.65,27300.0,26.65,26.66,26.65,26.65,27300.0
2006-12-28 15:00:00,26.65,26.66,26.62,26.64,16700.0,26.65,26.66,26.62,26.64,16700.0
2006-12-28 15:10:00,26.64,26.64,26.62,26.64,13700.0,26.64,26.64,26.62,26.64,13700.0
2006-12-28 15:20:00,26.64,26.66,26.63,26.65,12600.0,26.64,26.66,26.63,26.65,12600.0
2006-12-28 15:30:00,26.65,26.65,26.61,26.62,13400.0,26.65,26.65,26.61,26.62,13400.0
2006-12-28 15:40:00,26.61,26.63,26.59,26.61,23600.0,26.61,26.63,26.59,26.61,23600.0
2006-12-28 15:50:00,26.61,26.62,26.57,26.58,35400.0,26.61,26.62,26.57,26.58,35400.0
2006-12-29 09:30:00,26.66,26.66,26.58,26.59,16500.0,26.66,26.66,26.58,26.59,16500.0
2006-12-29 09:40:00,26.6,26.81,26.6,26.81,27500.0,26.6,26.81,26.6,26.81,27500.0
2006-12-29 09:50:00,26.8,26.98,26.8,26.95,14100.0,26.8,26.98,26.8,26.95,14100.0
2006-12-29 10:00:00,26.94,27.0,26.94,26.95,14700.0,26.94,27.0,26.94,26.95,14700.0
2006-12-29 10:10:00,26.94,27.02,26.94,27.01,13300.0,26.94,27.02,26.94,27.01,13300.0
2006-12-29 10:20:00,27.01,27.01,26.98,27.0,41700.0,27.01,27.01,26.98,27.0,41700.0
2006-12-29 10:30:00,27.0,27.0,26.94,26.95,25700.0,27.0,27.0,26.94,26.95,25700.0
2006-12-29 10:40:00,26.94,26.95,26.85,26.9,16200.0,26.94,26.95,26.85,26.9,16200.0
2006-12-29 10:50:00,26.91,26.94,26.91,26.93,4500.0,26.91,26.94,26.91,26.93,4500.0
2006-12-29 11:00:00,26.92,26.92,26.9,26.9,15200.0,26.92,26.92,26.9,26.9,15200.0
2006-12-29 11:10:00,26.89,26.89,26.86,26.88,17300.0,26.89,26.89,26.86,26.88,17300.0
2006-12-29 11:20:00,26.88,26.89,26.83,26.83,16400.0,26.88,26.89,26.83,26.83,16400.0
2006-12-29 11:30:00,26.83,26.83,26.73,26.74,17400.0,26.83,26.83,26.73,26.74,17400.0
2006-12-29 11:40:00,26.75,26.78,26.75,26.77,7000.0,26.75,26.78,26.75,26.77,7000.0
2006-12-29 11:50:00,26.77,26.8,26.7,26.71,24200.0,26.77,26.8,26.7,26.71,24200.0
2006-12-29 12:00:00,26.71,26.75,26.67,26.75,16300.0,26.71,26.75,26.67,26.75,16300.0
2006-12-29 12:10:00,26.75,26.77,26.74,26.75,8700.0,26.75,26.77,26.74,26.75,8700.0
2006-12-29 12:20:00,26.75,26.77,26.75,26.76,4700.0,26.75,26.77,26.75,26.76,4700.0
2006-12-29 12:30:00,26.77,26.77,26.73,26.75,19800.0,26.77,26.77,26.73,26.75,19800.0
2006-12-29 12:40:00,26.75,26.77,26.75,26.77,9000.0,26.75,26.77,26.75,26.77,9000.0
2006-12-29 12:50:00,26.77,26.77,26.74,26.74,7100.0,26.77,26.77,26.74,26.74,7100.0
2006-12-29 13:00:00,26.74,26.75,26.74,26.74,2400.0,26.74,26.75,26.74,26.74,2400.0
2006-12-29 13:10:00,26.75,26.76,26.73,26.76,10700.0,26.75,26.76,26.73,26.76,10700.0
2006-12-29 13:20:00,26.75,26.76,26.75,26.75,7900.0,26.75,26.76,26.75,26.75,7900.0
2006-12-29 13:30:00,26.75,26.76,26.75,26.75,9800.0,26.75,26.76,26.75,26.75,9800.0
2006-12-29 13:40:00,26.76,26.76,26.74,26.75,5700.0,26.76,26.76,26.74,26.75,5700.0
2006-12-29 13:50:00,26.74,26.75,26.74,26.74,4000.0,26.74,26.75,26.74,26.74,4000.0
2006-12-29 14:00:00,26.74,26.76,26.73,26.76,19700.0,26.74,26.76,26.73,26.76,19700.0
2006-12-29 14:10:00,26.75,26.77,26.75,26.77,15500.0,26.75,26.77,26.75,26.77,15500.0
2006-12-29 14:20:00,26.77,26.77,26.74,26.75,20800.0,26.77,26.77,26.74,26.75,20800.0
2006-12-29 14:30:00,26.74,26.74,26.67,26.71,24400.0,26.74,26.74,26.67,26.71,24400.0
2006-12-29 14:40:00,26.7,26.72,26.7,26.71,5700.0,26.7,26.72,26.7,26.71,5700.0
2006-12-29 14:50:00,26.71,26.72,26.7,26.71,12900.0,26.71,26.72,26.7,26.71,12900.0
2006-12-29 15:00:00,26.71,26.71,26.7,26.71,10800.0,26.71,26.71,26.7,26.71,10800.0
2006-12-29 15:10:00,26.7,26.71,26.7,26.71,14800.0,26.7,26.71,26.7,26.71,14800.0
2006-12-29 15:20:00,26.71,26.71,26.62,26.62,16600.0,26.71,26.71,26.62,26.62,16600.0
2006-12-29 15:30:00,26.62,26.71,26.62,26.69,30100.0,26.62,26.71,26.62,26.69,30100.0
2006-12-29 15:40:00,26.69,26.74,26.69,26.72,29100.0,26.69,26.74,26.69,26.72,29100.0
2006-12-29 15:50:00,26.72,26.75,26.68,26.7,57000.0,26.72,26.75,26.68,26.7,57000.0
2007-01-03 09:30:00,26.7,26.92,26.6,26.6,133800.0,26.7,26.92,26.6,26.6,133800.0
2007-01-03 09:40:00,26.63,26.64,26.57,26.6,23400.0,26.63,26.64,26.57,26.6,23400.0
2007-01-03 09:50:00,26.58,26.82,26.57,26.82,36800.0,26.58,26.82,26.57,26.82,36800.0
2007-01-03 10:00:00,26.83,26.9,26.78,26.9,45100.0,26.83,26.9,26.78,26.9,45100.0
2007-01-03 10:10:00,26.9,27.02,26.89,27.0,60000.0,26.9,27.02,26.89,27.0,60000.0
2007-01-03 10:20:00,27.0,27.03,26.95,26.95,48000.0,27.0,27.03,26.95,26.95,48000.0
2007-01-03 10:30:00,26.96,26.98,26.88,26.91,42100.0,26.96,26.98,26.88,26.91,42100.0
2007-01-03 10:40:00,26.9,26.93,26.86,26.86,21600.0,26.9,26.93,26.86,26.86,21600.0
2007-01-03 10:50:00,26.85,26.89,26.81,26.88,29200.0,26.85,26.89,26.81,26.88,29200.0
2007-01-03 11:00:00,26.89,26.94,26.87,26.92,23500.0,26.89,26.94,26.87,26.92,23500.0
2007-01-03 11:10:00,26.93,26.93,26.78,26.82,37900.0,26.93,26.93,26.78,26.82,37900.0
2007-01-03 11:20:00,26.82,26.88,26.82,26.86,14600.0,26.82,26.88,26.82,26.86,14600.0
2007-01-03 11:30:00,26.85,26.93,26.84,26.93,24000.0,26.85,26.93,26.84,26.93,24000.0
2007-01-03 11:40:00,26.93,27.0,26.93,26.98,35500.0,26.93,27.0,26.93,26.98,35500.0
2007-01-03 11:50:00,26.99,26.99,26.92,26.92,11100.0,26.99,26.99,26.92,26.92,11100.0
2007-01-03 12:00:00,26.93,26.95,26.89,26.91,21600.0,26.93,26.95,26.89,26.91,21600.0
2007-01-03 12:10:00,26.91,26.92,26.87,26.88,13600.0,26.91,26.92,26.87,26.88,13600.0
2007-01-03 12:20:00,26.88,26.9,26.86,26.88,10900.0,26.88,26.9,26.86,26.88,10900.0
2007-01-03 12:30:00,26.88,26.88,26.87,26.88,11000.0,26.88,26.88,26.87,26.88,11000.0
2007-01-03 12:40:00,26.88,26.9,26.87,26.89,9900.0,26.88,26.9,26.87,26.89,9900.0
2007-01-03 12:50:00,26.89,26.9,26.89,26.89,11300.0,26.89,26.9,26.89,26.89,11300.0
2007-01-03 13:00:00,26.89,26.89,26.87,26.87,15400.0,26.89,26.89,26.87,26.87,15400.0
2007-01-03 13:10:00,26.87,26.9,26.87,26.9,9000.0,26.87,26.9,26.87,26.9,9000.0
2007-01-03 13:20:00,26.9,26.9,26.84,26.84,24900.0,26.9,26.9,26.84,26.84,24900.0
2007-01-03 13:30:00,26.84,27.13,26.75,26.78,22700.0,26.84,27.13,26.75,26.78,22700.0
2007-01-03 13:40:00,26.78,26.83,26.65,26.65,22000.0,26.78,26.83,26.65,26.65,22000.0
2007-01-03 13:50:00,26.64,26.69,26.64,26.69,16400.0,26.64,26.69,26.64,26.69,16400.0
2007-01-03 14:00:00,26.68,26.68,26.59,26.62,33400.0,26.68,26.68,26.59,26.62,33400.0
2007-01-03 14:10:00,26.63,26.63,26.46,26.46,51300.0,26.63,26.63,26.46,26.46,51300.0
2007-01-03 14:20:00,26.46,26.56,26.45,26.5,72600.0,26.46,26.56,26.45,26.5,72600.0
2007-01-03 14:30:00,26.5,26.51,26.4,26.41,28400.0,26.5,26.51,26.4,26.41,28400.0
2007-01-03 14:40:00,26.41,26.42,26.25,26.28,34500.0,26.41,26.42,26.25,26.28,34500.0
2007-01-03 14:50:00,26.28,26.32,26.26,26.28,16800.0,26.28,26.32,26.26,26.28,16800.0
2007-01-03 15:00:00,26.28,26.31,26.27,26.31,33900.0,26.28,26.31,26.27,26.31,33900.0
2007-01-03 15:10:00,26.32,26.33,26.31,26.32,19400.0,26.32,26.33,26.31,26.32,19400.0
2007-01-03 15:20:00,26.33,26.39,26.3,26.37,22900.0,26.33,26.39,26.3,26.37,22900.0
2007-01-03 15:30:00,26.37,26.51,26.32,26.5,42300.0,26.37,26.51,26.32,26.5,42300.0
2007-01-03 15:40:00,26.49,26.6,26.49,26.52,54800.0,26.49,26.6,26.49,26.52,54800.0
2007-01-03 15:50:00,26.53,26.55,26.48,26.49,117100.0,26.53,26.55,26.48,26.49,117100.0
2007-01-04 09:30:00,26.46,26.61,26.08,26.27,78900.0,26.46,26.61,26.08,26.27,78900.0
2007-01-04 09:40:00,26.23,26.39,26.2,26.35,33600.0,26.23,26.39,26.2,26.35,33600.0
2007-01-04 09:50:00,26.34,26.36,26.19,26.33,21800.0,26.34,26.36,26.19,26.33,21800.0
2007-01-04 10:00:00,26.33,26.37,26.09,26.28,34600.0,26.33,26.37,26.09,26.28,34600.0
2007-01-04 10:10:00,26.27,26.31,26.27,26.31,23700.0,26.27,26.31,26.27,26.31,23700.0
2007-01-04 10:20:00,26.31,26.35,26.26,26.33,34000.0,26.31,26.35,26.26,26.33,34000.0
2007-01-04 10:30:00,26.34,26.36,26.24,26.25,35000.0,26.34,26.36,26.24,26.25,35000.0
2007-01-04 10:40:00,26.24,26.46,26.24,26.45,19500.0,26.24,26.46,26.24,26.45,19500.0
2007-01-04 10:50:00,26.45,26.57,26.43,26.43,52800.0,26.45,26.57,26.43,26.43,52800.0
2007-01-04 11:00:00,26.43,26.5,26.42,26.48,24700.0,26.43,26.5,26.42,26.48,24700.0
2007-01-04 11:10:00,26.48,26.48,26.34,26.35,16900.0,26.48,26.48,26.34,26.35,16900.0
2007-01-04 11:20:00,26.36,26.43,26.36,26.4,18900.0,26.36,26.43,26.36,26.4,18900.0
2007-01-04 11:30:00,26.4,26.6,26.38,26.6,45300.0,26.4,26.6,26.38,26.6,45300.0
2007-01-04 11:40:00,26.6,26.65,26.56,26.64,29600.0,26.6,26.65,26.56,26.64,29600.0
2007-01-04 11:50:00,26.63,26.63,26.57,26.59,15300.0,26.63,26.63,26.57,26.59,15300.0
2007-01-04 12:00:00,26.59,26.6,26.57,26.59,16700.0,26.59,26.6,26.57,26.59,16700.0
2007-01-04 12:10:00,26.59,26.65,26.58,26.63,24300.0,26.59,26.65,26.58,26.63,24300.0
2007-01-04 12:20:00,26.64,26.65,26.6,26.6,16200.0,26.64,26.65,26.6,26.6,16200.0
2007-01-04 12:30:00,26.6,26.66,26.58,26.65,11000.0,26.6,26.66,26.58,26.65,11000.0
2007-01-04 12:40:00,26.65,26.66,26.64,26.66,10100.0,26.65,26.66,26.64,26.66,10100.0
2007-01-04 12:50:00,26.66,26.68,26.63,26.66,18600.0,26.66,26.68,26.63,26.66,18600.0
2007-01-04 13:00:00,26.67,26.69,26.65,26.69,7700.0,26.67,26.69,26.65,26.69,7700.0
2007-01-04 13:10:00,26.68,26.7,26.68,26.69,11400.0,26.68,26.7,26.68,26.69,11400.0
2007-01-04 13:20:00,26.69,26.69,26.6,26.67,14500.0,26.69,26.69,26.6,26.67,14500.0
2007-01-04 13:30:00,26.66,26.67,26.58,26.58,23200.0,26.66,26.67,26.58,26.58,23200.0
2007-01-04 13:40:00,26.58,26.6,26.5,26.51,18000.0,26.58,26.6,26.5,26.51,18000.0
2007-01-04 13:50:00,26.51,26.59,26.51,26.57,23500.0,26.51,26.59,26.51,26.57,23500.0
2007-01-04 14:00:00,26.57,26.59,26.52,26.57,16600.0,26.57,26.59,26.52,26.57,16600.0
2007-01-04 14:10:00,26.57,26.63,26.55,26.6,25700.0,26.57,26.63,26.55,26.6,25700.0
2007-01-04 14:20:00,26.59,26.66,26.55,26.64,16500.0,26.59,26.66,26.55,26.64,16500.0
2007-01-04 14:30:00,26.64,26.71,26.64,26.69,24700.0,26.64,26.71,26.64,26.69,24700.0
2007-01-04 14:40:00,26.69,26.79,26.69,26.79,33800.0,26.69,26.79,26.69,26.79,33800.0
2007-01-04 14:50:00,26.8,26.85,26.79,26.82,29900.0,26.8,26.85,26.79,26.82,29900.0
2007-01-04 15:00:00,26.83,26.87,26.78,26.8,42700.0,26.83,26.87,26.78,26.8,42700.0
2007-01-04 15:10:00,26.8,26.89,26.76,26.89,47300.0,26.8,26.89,26.76,26.89,47300.0
2007-01-04 15:20:00,26.89,26.94,26.88,26.92,40200.0,26.89,26.94,26.88,26.92,40200.0
2007-01-04 15:30:00,26.92,26.96,26.92,26.95,37000.0,26.92,26.96,26.92,26.95,37000.0
2007-01-04 15:40:00,26.94,26.96,26.9,26.91,18800.0,26.94,26.96,26.9,26.91,18800.0
2007-01-04 15:50:00,26.91,26.91,26.88,26.9,52900.0,26.91,26.91,26.88,26.9,52900.0
2007-01-05 09:30:00,26.78,26.78,26.51,26.56,38800.0,26.78,26.78,26.51,26.56,38800.0
2007-01-05 09:40:00,26.56,26.57,26.46,26.54,18100.0,26.56,26.57,26.46,26.54,18100.0
2007-01-05 09:50:00,26.56,26.65,26.48,26.52,16600.0,26.56,26.65,26.48,26.52,16600.0
2007-01-05 10:00:00,26.48,26.57,26.45,26.56,26600.0,26.48,26.57,26.45,26.56,26600.0
2007-01-05 10:10:00,26.57,26.57,26.4,26.47,76700.0,26.57,26.57,26.4,26.47,76700.0
2007-01-05 10:20:00,26.45,26.48,26.4,26.43,20800.0,26.45,26.48,26.4,26.43,20800.0
2007-01-05 10:30:00,26.42,26.44,26.36,26.37,24800.0,26.42,26.44,26.36,26.37,24800.0
2007-01-05 10:40:00,26.36,26.36,26.26,26.31,49800.0,26.36,26.36,26.26,26.31,49800.0
2007-01-05 10:50:00,26.3,26.39,26.3,26.32,24900.0,26.3,26.39,26.3,26.32,24900.0
2007-01-05 11:00:00,26.3,26.31,26.17,26.22,28100.0,26.3,26.31,26.17,26.22,28100.0
2007-01-05 11:10:00,26.21,26.26,26.16,26.22,28800.0,26.21,26.26,26.16,26.22,28800.0
2007-01-05 11:20:00,26.23,26.26,26.16,26.18,16900.0,26.23,26.26,26.16,26.18,16900.0
2007-01-05 11:30:00,26.18,26.25,26.17,26.2,33000.0,26.18,26.25,26.17,26.2,33000.0
2007-01-05 11:40:00,26.18,26.24,26.17,26.24,11600.0,26.18,26.24,26.17,26.24,11600.0
2007-01-05 11:50:00,26.24,26.26,26.23,26.25,18400.0,26.24,26.26,26.23,26.25,18400.0
2007-01-05 12:00:00,26.25,26.31,26.25,26.31,10500.0,26.25,26.31,26.25,26.31,10500.0
2007-01-05 12:10:00,26.32,26.33,26.27,26.28,20100.0,26.32,26.33,26.27,26.28,20100.0
2007-01-05 12:20:00,26.27,26.33,26.27,26.33,35700.0,26.27,26.33,26.27,26.33,35700.0
2007-01-05 12:30:00,26.34,26.38,26.3,26.38,62700.0,26.34,26.38,26.3,26.38,62700.0
2007-01-05 12:40:00,26.38,26.39,26.35,26.35,15000.0,26.38,26.39,26.35,26.35,15000.0
2007-01-05 12:50:00,26.34,26.35,26.34,26.35,9800.0,26.34,26.35,26.34,26.35,9800.0
2007-01-05 13:00:00,26.35,26.38,26.33,26.34,14800.0,26.35,26.38,26.33,26.34,14800.0
2007-01-05 13:10:00,26.34,26.42,26.34,26.39,17600.0,26.34,26.42,26.34,26.39,17600.0
2007-01-05 13:20:00,26.39,26.42,26.37,26.4,23600.0,26.39,26.42,26.37,26.4,23600.0
2007-01-05 13:30:00,26.4,26.43,26.39,26.41,18400.0,26.4,26.43,26.39,26.41,18400.0
2007-01-05 13:40:00,26.42,26.45,26.39,26.4,19200.0,26.42,26.45,26.39,26.4,19200.0
2007-01-05 13:50:00,26.4,26.4,26.39,26.39,8400.0,26.4,26.4,26.39,26.39,8400.0
2007-01-05 14:00:00,26.4,26.43,26.35,26.36,26300.0,26.4,26.43,26.35,26.36,26300.0
2007-01-05 14:10:00,26.37,26.39,26.33,26.37,20100.0,26.37,26.39,26.33,26.37,20100.0
2007-01-05 14:20:00,26.37,26.38,26.32,26.37,21700.0,26.37,26.38,26.32,26.37,21700.0
2007-01-05 14:30:00,26.37,26.44,26.37,26.43,38000.0,26.37,26.44,26.37,26.43,38000.0
2007-01-05 14:40:00,26.44,26.52,26.44,26.51,25200.0,26.44,26.52,26.44,26.51,25200.0
2007-01-05 14:50:00,26.51,26.54,26.45,26.46,44300.0,26.51,26.54,26.45,26.46,44300.0
2007-01-05 15:00:00,26.46,26.52,26.45,26.51,27400.0,26.46,26.52,26.45,26.51,27400.0
2007-01-05 15:10:00,26.51,26.57,26.51,26.56,33700.0,26.51,26.57,26.51,26.56,33700.0
2007-01-05 15:20:00,26.56,26.6,26.51,26.54,52400.0,26.56,26.6,26.51,26.54,52400.0
2007-01-05 15:30:00,26.53,26.58,26.49,26.49,49900.0,26.53,26.58,26.49,26.49,49900.0
2007-01-05 15:40:00,26.49,26.6,26.49,26.59,43400.0,26.49,26.6,26.49,26.59,43400.0
2007-01-05 15:50:00,26.58,26.59,26.53,26.53,41000.0,26.58,26.59,26.53,26.53,41000.0
2007-01-08 09:30:00,26.39,26.49,26.39,26.42,45000.0,26.39,26.49,26.39,26.42,45000.0
2007-01-08 09:40:00,26.42,26.61,26.41,26.61,28800.0,26.42,26.61,26.41,26.61,28800.0
2007-01-08 09:50:00,26.61,26.62,26.57,26.6,41100.0,26.61,26.62,26.57,26.6,41100.0
2007-01-08 10:00:00,26.61,26.61,26.54,26.55,65300.0,26.61,26.61,26.54,26.55,65300.0
2007-01-08 10:10:00,26.55,26.6,26.53,26.57,47600.0,26.55,26.6,26.53,26.57,47600.0
2007-01-08 10:20:00,26.56,26.6,26.56,26.56,18600.0,26.56,26.6,26.56,26.56,18600.0
2007-01-08 10:30:00,26.57,26.62,26.57,26.61,22100.0,26.57,26.62,26.57,26.61,22100.0
2007-01-08 10:40:00,26.62,26.69,26.61,26.68,45500.0,26.62,26.69,26.61,26.68,45500.0
2007-01-08 10:50:00,26.69,26.74,26.68,26.73,26600.0,26.69,26.74,26.68,26.73,26600.0
2007-01-08 11:00:00,26.72,26.75,26.72,26.75,19500.0,26.72,26.75,26.72,26.75,19500.0
2007-01-08 11:10:00,26.75,26.75,26.72,26.75,13800.0,26.75,26.75,26.72,26.75,13800.0
2007-01-08 11:20:00,26.75,26.78,26.75,26.76,13100.0,26.75,26.78,26.75,26.76,13100.0
2007-01-08 11:30:00,26.77,26.95,26.76,26.86,78200.0,26.77,26.95,26.76,26.86,78200.0
2007-01-08 11:40:00,26.86,26.86,26.81,26.81,15700.0,26.86,26.86,26.81,26.81,15700.0
2007-01-08 11:50:00,26.82,26.82,26.8,26.81,16400.0,26.82,26.82,26.8,26.81,16400.0
2007-01-08 12:00:00,26.81,26.83,26.81,26.82,9600.0,26.81,26.83,26.81,26.82,9600.0
2007-01-08 12:10:00,26.82,26.83,26.81,26.81,21400.0,26.82,26.83,26.81,26.81,21400.0
2007-01-08 12:20:00,26.81,26.82,26.81,26.81,60900.0,26.81,26.82,26.81,26.81,60900.0
2007-01-08 12:30:00,26.8,26.83,26.8,26.81,12200.0,26.8,26.83,26.8,26.81,12200.0
2007-01-08 12:40:00,26.81,26.82,26.78,26.78,41500.0,26.81,26.82,26.78,26.78,41500.0
2007-01-08 12:50:00,26.78,26.79,26.76,26.77,7500.0,26.78,26.79,26.76,26.77,7500.0
2007-01-08 13:00:00,26.77,26.78,26.74,26.78,23600.0,26.77,26.78,26.74,26.78,23600.0
2007-01-08 13:10:00,26.77,26.78,26.76,26.78,17100.0,26.77,26.78,26.76,26.78,17100.0
2007-01-08 13:20:00,26.77,26.83,26.77,26.83,15700.0,26.77,26.83,26.77,26.83,15700.0
2007-01-08 13:30:00,26.83,26.83,26.82,26.83,5600.0,26.83,26.83,26.82,26.83,5600.0
2007-01-08 13:40:00,26.83,26.91,26.82,26.91,17700.0,26.83,26.91,26.82,26.91,17700.0
2007-01-08 13:50:00,26.91,26.93,26.89,26.89,10100.0,26.91,26.93,26.89,26.89,10100.0
2007-01-08 14:00:00,26.9,26.91,26.87,26.88,16300.0,26.9,26.91,26.87,26.88,16300.0
2007-01-08 14:10:00,26.88,26.93,26.87,26.92,16300.0,26.88,26.93,26.87,26.92,16300.0
2007-01-08 14:20:00,26.92,26.92,26.89,26.89,7900.0,26.92,26.92,26.89,26.89,7900.0
2007-01-08 14:30:00,26.89,26.89,26.82,26.83,21000.0,26.89,26.89,26.82,26.83,21000.0
2007-01-08 14:40:00,26.83,26.84,26.78,26.79,44200.0,26.83,26.84,26.78,26.79,44200.0
2007-01-08 14:50:00,26.78,26.79,26.78,26.79,12800.0,26.78,26.79,26.78,26.79,12800.0
2007-01-08 15:00:00,26.79,26.81,26.78,26.8,21600.0,26.79,26.81,26.78,26.8,21600.0
2007-01-08 15:10:00,26.79,26.81,26.79,26.8,17800.0,26.79,26.81,26.79,26.8,17800.0
2007-01-08 15:20:00,26.79,26.8,26.78,26.78,16600.0,26.79,26.8,26.78,26.78,16600.0
2007-01-08 15:30:00,26.78,26.79,26.78,26.78,19900.0,26.78,26.79,26.78,26.78,19900.0
2007-01-08 15:40:00,26.78,26.79,26.78,26.79,26200.0,26.78,26.79,26.78,26.79,26200.0
2007-01-08 15:50:00,26.79,26.79,26.76,26.76,50600.0,26.79,26.79,26.76,26.76,50600.0
2007-01-09 09:30:00,26.75,26.9,26.75,26.75,30500.0,26.75,26.9,26.75,26.75,30500.0
2007-01-09 09:40:00,26.73,26.77,26.59,26.6,15400.0,26.73,26.77,26.59,26.6,15400.0
2007-01-09 09:50:00,26.6,26.7,26.55,26.69,13700.0,26.6,26.7,26.55,26.69,13700.0
2007-01-09 10:00:00,26.7,26.76,26.6,26.62,14000.0,26.7,26.76,26.6,26.62,14000.0
2007-01-09 10:10:00,26.62,26.65,26.6,26.63,10200.0,26.62,26.65,26.6,26.63,10200.0
2007-01-09 10:20:00,26.62,26.74,26.62,26.68,10300.0,26.62,26.74,26.62,26.68,10300.0
2007-01-09 10:30:00,26.67,26.76,26.64,26.75,10100.0,26.67,26.76,26.64,26.75,10100.0
2007-01-09 10:40:00,26.76,26.76,26.72,26.73,7500.0,26.76,26.76,26.72,26.73,7500.0
2007-01-09 10:50:00,26.72,26.73,26.68,26.7,10800.0,26.72,26.73,26.68,26.7,10800.0
2007-01-09 11:00:00,26.7,26.71,26.69,26.69,12800.0,26.7,26.71,26.69,26.69,12800.0
2007-01-09 11:10:00,26.69,26.69,26.53,26.53,17600.0,26.69,26.69,26.53,26.53,17600.0
2007-01-09 11:20:00,26.52,26.53,26.49,26.49,15400.0,26.52,26.53,26.49,26.49,15400.0
2007-01-09 11:30:00,26.5,26.5,26.43,26.45,22400.0,26.5,26.5,26.43,26.45,22400.0
2007-01-09 11:40:00,26.45,26.49,26.42,26.47,38100.0,26.45,26.49,26.42,26.47,38100.0
2007-01-09 11:50:00,26.47,26.48,26.41,26.42,35500.0,26.47,26.48,26.41,26.42,35500.0
2007-01-09 12:00:00,26.41,26.41,26.38,26.39,50800.0,26.41,26.41,26.38,26.39,50800.0
2007-01-09 12:10:00,26.39,26.4,26.37,26.37,7500.0,26.39,26.4,26.37,26.37,7500.0
2007-01-09 12:20:00,26.36,26.36,26.24,26.28,20800.0,26.36,26.36,26.24,26.28,20800.0
2007-01-09 12:30:00,26.28,26.28,26.17,26.19,21500.0,26.28,26.28,26.17,26.19,21500.0
2007-01-09 12:40:00,26.19,26.22,26.18,26.2,39400.0,26.19,26.22,26.18,26.2,39400.0
2007-01-09 12:50:00,26.2,26.22,26.19,26.2,17200.0,26.2,26.22,26.19,26.2,17200.0
2007-01-09 13:00:00,26.2,26.22,26.19,26.22,10200.0,26.2,26.22,26.19,26.22,10200.0
2007-01-09 13:10:00,26.22,26.31,26.22,26.31,6700.0,26.22,26.31,26.22,26.31,6700.0
2007-01-09 13:20:00,26.32,26.36,26.32,26.36,4500.0,26.32,26.36,26.32,26.36,4500.0
2007-01-09 13:30:00,26.36,26.4,26.36,26.4,9300.0,26.36,26.4,26.36,26.4,9300.0
2007-01-09 13:40:00,26.4,26.41,26.36,26.36,36600.0,26.4,26.41,26.36,26.36,36600.0
2007-01-09 13:50:00,26.37,26.41,26.35,26.41,132900.0,26.37,26.41,26.35,26.41,132900.0
2007-01-09 14:00:00,26.42,26.56,26.42,26.56,307500.0,26.42,26.56,26.42,26.56,307500.0
2007-01-09 14:10:00,26.56,26.57,26.5,26.52,11100.0,26.56,26.57,26.5,26.52,11100.0
2007-01-09 14:20:00,26.51,26.52,26.46,26.49,11400.0,26.51,26.52,26.46,26.49,11400.0
2007-01-09 14:30:00,26.51,26.54,26.49,26.53,37300.0,26.51,26.54,26.49,26.53,37300.0
2007-01-09 14:40:00,26.52,26.54,26.5,26.51,8100.0,26.52,26.54,26.5,26.51,8100.0
2007-01-09 14:50:00,26.52,26.56,26.52,26.55,7400.0,26.52,26.56,26.52,26.55,7400.0
2007-01-09 15:00:00,26.54,26.55,26.52,26.53,6600.0,26.54,26.55,26.52,26.53,6600.0
2007-01-09 15:10:00,26.53,26.56,26.53,26.56,2200.0,26.53,26.56,26.53,26.56,2200.0
2007-01-09 15:20:00,26.55,26.61,26.55,26.61,5500.0,26.55,26.61,26.55,26.61,5500.0
2007-01-09 15:30:00,26.61,26.64,26.59,26.61,9700.0,26.61,26.64,26.59,26.61,9700.0
2007-01-09 15:40:00,26.61,26.63,26.59,26.62,10100.0,26.61,26.63,26.59,26.62,10100.0
2007-01-09 15:50:00,26.62,26.67,25.64,26.62,87500.0,26.62,26.67,25.64,26.62,87500.0
2007-01-10 09:30:00,26.43,26.52,26.18,26.39,65100.0,26.43,26.52,26.18,26.39,65100.0
2007-01-10 09:40:00,26.39,26.53,26.39,26.53,28400.0,26.39,26.53,26.39,26.53,28400.0
2007-01-10 09:50:00,26.52,26.57,26.46,26.5,13500.0,26.52,26.57,26.46,26.5,13500.0
2007-01-10 10:00:00,26.51,26.57,26.49,26.5,8600.0,26.51,26.57,26.49,26.5,8600.0
2007-01-10 10:10:00,26.5,26.5,26.43,26.49,13300.0,26.5,26.5,26.43,26.49,13300.0
2007-01-10 10:20:00,26.5,26.51,26.46,26.47,7400.0,26.5,26.51,26.46,26.47,7400.0
2007-01-10 10:30:00,26.46,26.54,26.41,26.5,13900.0,26.46,26.54,26.41,26.5,13900.0
2007-01-10 10:40:00,26.5,26.71,26.5,26.7,15700.0,26.5,26.71,26.5,26.7,15700.0
2007-01-10 10:50:00,26.71,26.72,26.65,26.69,23700.0,26.71,26.72,26.65,26.69,23700.0
2007-01-10 11:00:00,26.71,26.71,26.64,26.64,9700.0,26.71,26.71,26.64,26.64,9700.0
2007-01-10 11:10:00,26.65,26.68,26.64,26.65,31600.0,26.65,26.68,26.64,26.65,31600.0
2007-01-10 11:20:00,26.66,26.66,26.65,26.65,11200.0,26.66,26.66,26.65,26.65,11200.0
2007-01-10 11:30:00,26.66,26.67,26.65,26.66,10700.0,26.66,26.67,26.65,26.66,10700.0
2007-01-10 11:40:00,26.67,26.68,26.66,26.67,8600.0,26.67,26.68,26.66,26.67,8600.0
2007-01-10 11:50:00,26.67,26.8,26.67,26.76,38400.0,26.67,26.8,26.67,26.76,38400.0
2007-01-10 12:00:00,26.77,26.77,26.71,26.72,12300.0,26.77,26.77,26.71,26.72,12300.0
2007-01-10 12:10:00,26.71,26.75,26.71,26.75,8900.0,26.71,26.75,26.71,26.75,8900.0
2007-01-10 12:20:00,26.75,26.75,26.7,26.7,13900.0,26.75,26.75,26.7,26.7,13900.0
2007-01-10 12:30:00,26.7,26.7,26.63,26.63,12700.0,26.7,26.7,26.63,26.63,12700.0
2007-01-10 12:40:00,26.64,26.65,26.63,26.64,80200.0,26.64,26.65,26.63,26.64,80200.0
2007-01-10 12:50:00,26.64,26.72,26.64,26.72,24200.0,26.64,26.72,26.64,26.72,24200.0
2007-01-10 13:00:00,26.72,26.8,26.72,26.77,19000.0,26.72,26.8,26.72,26.77,19000.0
2007-01-10 13:10:00,26.76,26.8,26.76,26.78,11100.0,26.76,26.8,26.76,26.78,11100.0
2007-01-10 13:20:00,26.78,26.82,26.78,26.81,17700.0,26.78,26.82,26.78,26.81,17700.0
2007-01-10 13:30:00,26.81,26.83,26.79,26.81,15500.0,26.81,26.83,26.79,26.81,15500.0
2007-01-10 13:40:00,26.8,26.85,26.8,26.84,13800.0,26.8,26.85,26.8,26.84,13800.0
2007-01-10 13:50:00,26.84,26.85,26.83,26.83,8600.0,26.84,26.85,26.83,26.83,8600.0
2007-01-10 14:00:00,26.83,26.83,26.82,26.83,6900.0,26.83,26.83,26.82,26.83,6900.0
2007-01-10 14:10:00,26.83,26.83,26.81,26.82,6900.0,26.83,26.83,26.81,26.82,6900.0
2007-01-10 14:20:00,26.81,26.83,26.79,26.81,20700.0,26.81,26.83,26.79,26.81,20700.0
2007-01-10 14:30:00,26.81,26.83,26.8,26.82,16100.0,26.81,26.83,26.8,26.82,16100.0
2007-01-10 14:40:00,26.83,26.87,26.83,26.87,10600.0,26.83,26.87,26.83,26.87,10600.0
2007-01-10 14:50:00,26.87,26.88,26.84,26.85,8800.0,26.87,26.88,26.84,26.85,8800.0
2007-01-10 15:00:00,26.83,26.87,26.83,26.83,15200.0,26.83,26.87,26.83,26.83,15200.0
2007-01-10 15:10:00,26.84,26.84,26.81,26.82,15300.0,26.84,26.84,26.81,26.82,15300.0
2007-01-10 15:20:00,26.82,26.84,26.77,26.81,20500.0,26.82,26.84,26.77,26.81,20500.0
2007-01-10 15:30:00,26.81,26.85,26.78,26.85,15400.0,26.81,26.85,26.78,26.85,15400.0
2007-01-10 15:40:00,26.85,26.88,26.84,26.86,12700.0,26.85,26.88,26.84,26.86,12700.0
2007-01-10 15:50:00,26.86,26.93,26.85,26.91,111300.0,26.86,26.93,26.85,26.91,111300.0
2007-01-11 09:30:00,26.91,27.0,26.9,27.0,88800.0,26.91,27.0,26.9,27.0,88800.0
2007-01-11 09:40:00,27.0,27.03,26.99,26.99,55900.0,27.0,27.03,26.99,26.99,55900.0
2007-01-11 09:50:00,26.99,27.03,26.98,27.01,13200.0,26.99,27.03,26.98,27.01,13200.0
2007-01-11 10:00:00,27.01,27.03,27.01,27.03,23800.0,27.01,27.03,27.01,27.03,23800.0
2007-01-11 10:10:00,27.02,27.03,26.96,26.96,44900.0,27.02,27.03,26.96,26.96,44900.0
2007-01-11 10:20:00,26.96,26.96,26.9,26.9,13000.0,26.96,26.96,26.9,26.9,13000.0
2007-01-11 10:30:00,26.91,26.91,26.86,26.88,10900.0,26.91,26.91,26.86,26.88,10900.0
2007-01-11 10:40:00,26.87,26.9,26.87,26.9,12900.0,26.87,26.9,26.87,26.9,12900.0
2007-01-11 10:50:00,26.89,26.96,26.89,26.95,33700.0,26.89,26.96,26.89,26.95,33700.0
2007-01-11 11:00:00,26.95,27.03,26.95,27.0,41900.0,26.95,27.03,26.95,27.0,41900.0
2007-01-11 11:10:00,27.0,27.03,26.98,27.01,18800.0,27.0,27.03,26.98,27.01,18800.0
2007-01-11 11:20:00,27.02,27.03,27.0,27.01,42900.0,27.02,27.03,27.0,27.01,42900.0
2007-01-11 11:30:00,26.99,27.0,26.99,27.0,9800.0,26.99,27.0,26.99,27.0,9800.0
2007-01-11 11:40:00,27.0,27.01,26.99,27.01,11400.0,27.0,27.01,26.99,27.01,11400.0
2007-01-11 11:50:00,27.01,27.03,26.95,26.98,45100.0,27.01,27.03,26.95,26.98,45100.0
2007-01-11 12:00:00,26.98,27.0,26.96,26.98,13100.0,26.98,27.0,26.96,26.98,13100.0
2007-01-11 12:10:00,26.99,27.0,26.98,27.0,10100.0,26.99,27.0,26.98,27.0,10100.0
2007-01-11 12:20:00,26.99,27.0,26.99,27.0,7500.0,26.99,27.0,26.99,27.0,7500.0
2007-01-11 12:30:00,27.0,27.0,26.99,26.99,11400.0,27.0,27.0,26.99,26.99,11400.0
2007-01-11 12:40:00,27.0,27.0,26.99,26.99,6500.0,27.0,27.0,26.99,26.99,6500.0
2007-01-11 12:50:00,26.99,26.99,26.97,26.98,10800.0,26.99,26.99,26.97,26.98,10800.0
2007-01-11 13:00:00,26.98,27.0,26.97,27.0,30400.0,26.98,27.0,26.97,27.0,30400.0
2007-01-11 13:10:00,27.0,27.0,26.99,26.99,15600.0,27.0,27.0,26.99,26.99,15600.0
2007-01-11 13:20:00,26.99,27.0,26.98,26.99,12300.0,26.99,27.0,26.98,26.99,12300.0
2007-01-11 13:30:00,26.98,27.03,26.97,27.02,21700.0,26.98,27.03,26.97,27.02,21700.0
2007-01-11 13:40:00,27.01,27.02,27.0,27.0,11300.0,27.01,27.02,27.0,27.0,11300.0
2007-01-11 13:50:00,27.01,27.01,26.99,26.99,6400.0,27.01,27.01,26.99,26.99,6400.0
2007-01-11 14:00:00,26.99,26.99,26.97,26.97,11800.0,26.99,26.99,26.97,26.97,11800.0
2007-01-11 14:10:00,26.97,26.98,26.96,26.98,10200.0,26.97,26.98,26.96,26.98,10200.0
2007-01-11 14:20:00,26.98,27.01,26.97,27.01,12700.0,26.98,27.01,26.97,27.01,12700.0
2007-01-11 14:30:00,27.0,27.02,27.0,27.01,8500.0,27.0,27.02,27.0,27.01,8500.0
2007-01-11 14:40:00,27.01,27.02,27.01,27.02,16200.0,27.01,27.02,27.01,27.02,16200.0
2007-01-11 14:50:00,27.03,27.03,27.02,27.02,29500.0,27.03,27.03,27.02,27.02,29500.0
2007-01-11 15:00:00,27.02,27.03,26.98,26.98,100600.0,27.02,27.03,26.98,26.98,100600.0
2007-01-11 15:10:00,26.98,26.99,26.97,26.98,14900.0,26.98,26.99,26.97,26.98,14900.0
2007-01-11 15:20:00,26.98,26.98,26.95,26.98,40000.0,26.98,26.98,26.95,26.98,40000.0
2007-01-11 15:30:00,26.97,27.02,26.97,27.01,25400.0,26.97,27.02,26.97,27.01,25400.0
2007-01-11 15:40:00,27.0,27.01,26.96,26.96,27400.0,27.0,27.01,26.96,26.96,27400.0
2007-01-11 15:50:00,26.96,26.97,26.93,26.95,148400.0,26.96,26.97,26.93,26.95,148400.0
2007-01-12 09:30:00,27.0,27.03,26.83,26.9,51000.0,27.0,27.03,26.83,26.9,51000.0
2007-01-12 09:40:00,26.91,26.91,26.85,26.9,15400.0,26.91,26.91,26.85,26.9,15400.0
2007-01-12 09:50:00,26.89,26.97,26.85,26.97,8600.0,26.89,26.97,26.85,26.97,8600.0
2007-01-12 10:00:00,26.97,26.97,26.88,26.89,17900.0,26.97,26.97,26.88,26.89,17900.0
2007-01-12 10:10:00,26.88,26.92,26.84,26.85,11200.0,26.88,26.92,26.84,26.85,11200.0
2007-01-12 10:20:00,26.85,26.89,26.85,26.86,4100.0,26.85,26.89,26.85,26.86,4100.0
2007-01-12 10:30:00,26.86,26.86,26.83,26.85,9200.0,26.86,26.86,26.83,26.85,9200.0
2007-01-12 10:40:00,26.84,26.84,26.81,26.81,12600.0,26.84,26.84,26.81,26.81,12600.0
2007-01-12 10:50:00,26.81,26.81,26.76,26.77,17200.0,26.81,26.81,26.76,26.77,17200.0
2007-01-12 11:00:00,26.77,26.83,26.76,26.81,13600.0,26.77,26.83,26.76,26.81,13600.0
2007-01-12 11:10:00,26.81,26.81,26.78,26.78,6100.0,26.81,26.81,26.78,26.78,6100.0
2007-01-12 11:20:00,26.78,26.81,26.78,26.8,35900.0,26.78,26.81,26.78,26.8,35900.0
2007-01-12 11:30:00,26.81,26.82,26.8,26.8,15500.0,26.81,26.82,26.8,26.8,15500.0
2007-01-12 11:40:00,26.81,26.81,26.8,26.81,10800.0,26.81,26.81,26.8,26.81,10800.0
2007-01-12 11:50:00,26.81,26.83,26.8,26.8,8500.0,26.81,26.83,26.8,26.8,8500.0
2007-01-12 12:00:00,26.8,26.81,26.79,26.81,4000.0,26.8,26.81,26.79,26.81,4000.0
2007-01-12 12:10:00,26.8,26.8,26.73,26.74,6900.0,26.8,26.8,26.73,26.74,6900.0
2007-01-12 12:20:00,26.74,26.75,26.73,26.75,6800.0,26.74,26.75,26.73,26.75,6800.0
2007-01-12 12:30:00,26.75,26.76,26.75,26.76,8100.0,26.75,26.76,26.75,26.76,8100.0
2007-01-12 12:40:00,26.75,26.85,26.75,26.85,9000.0,26.75,26.85,26.75,26.85,9000.0
2007-01-12 12:50:00,26.85,26.9,26.85,26.88,32200.0,26.85,26.9,26.85,26.88,32200.0
2007-01-12 13:00:00,26.88,26.88,26.84,26.86,7700.0,26.88,26.88,26.84,26.86,7700.0
2007-01-12 13:10:00,26.86,26.89,26.86,26.87,4300.0,26.86,26.89,26.86,26.87,4300.0
2007-01-12 13:20:00,26.86,26.87,26.84,26.86,24500.0,26.86,26.87,26.84,26.86,24500.0
2007-01-12 13:30:00,26.86,26.86,26.84,26.86,7400.0,26.86,26.86,26.84,26.86,7400.0
2007-01-12 13:40:00,26.85,26.86,26.85,26.86,16900.0,26.85,26.86,26.85,26.86,16900.0
2007-01-12 13:50:00,26.85,26.86,26.85,26.85,1000.0,26.85,26.86,26.85,26.85,1000.0
2007-01-12 14:00:00,26.86,26.86,26.85,26.85,38900.0,26.86,26.86,26.85,26.85,38900.0
2007-01-12 14:10:00,26.85,26.86,26.82,26.82,8900.0,26.85,26.86,26.82,26.82,8900.0
2007-01-12 14:20:00,26.82,26.87,26.8,26.84,29700.0,26.82,26.87,26.8,26.84,29700.0
2007-01-12 14:30:00,26.84,26.86,26.83,26.86,10800.0,26.84,26.86,26.83,26.86,10800.0
2007-01-12 14:40:00,26.86,26.86,26.85,26.86,6200.0,26.86,26.86,26.85,26.86,6200.0
2007-01-12 14:50:00,26.86,26.86,26.84,26.84,12700.0,26.86,26.86,26.84,26.84,12700.0
2007-01-12 15:00:00,26.84,26.87,26.84,26.86,19600.0,26.84,26.87,26.84,26.86,19600.0
2007-01-12 15:10:00,26.86,26.87,26.85,26.87,5400.0,26.86,26.87,26.85,26.87,5400.0
2007-01-12 15:20:00,26.87,26.87,26.85,26.86,29700.0,26.87,26.87,26.85,26.86,29700.0
2007-01-12 15:30:00,26.85,26.96,26.85,26.95,83500.0,26.85,26.96,26.85,26.95,83500.0
2007-01-12 15:40:00,26.96,26.96,26.92,26.94,20600.0,26.96,26.96,26.92,26.94,20600.0
2007-01-12 15:50:00,26.94,27.0,26.9,26.95,97400.0,26.94,27.0,26.9,26.95,97400.0
2007-01-16 09:30:00,26.95,27.03,26.81,26.95,54500.0,26.95,27.03,26.81,26.95,54500.0
2007-01-16 09:40:00,26.96,27.0,26.95,26.96,21800.0,26.96,27.0,26.95,26.96,21800.0
2007-01-16 09:50:00,26.97,27.0,26.96,26.99,17500.0,26.97,27.0,26.96,26.99,17500.0
2007-01-16 10:00:00,26.99,27.0,26.91,26.92,34900.0,26.99,27.0,26.91,26.92,34900.0
2007-01-16 10:10:00,26.91,26.96,26.9,26.93,10300.0,26.91,26.96,26.9,26.93,10300.0
2007-01-16 10:20:00,26.93,27.03,26.92,27.03,224400.0,26.93,27.03,26.92,27.03,224400.0
2007-01-16 10:30:00,27.03,27.03,27.0,27.0,16300.0,27.03,27.03,27.0,27.0,16300.0
2007-01-16 10:40:00,27.0,27.02,26.99,27.01,6000.0,27.0,27.02,26.99,27.01,6000.0
2007-01-16 10:50:00,27.01,27.03,27.01,27.02,20100.0,27.01,27.03,27.01,27.02,20100.0
2007-01-16 11:00:00,27.01,27.03,27.01,27.01,14700.0,27.01,27.03,27.01,27.01,14700.0
2007-01-16 11:10:00,27.01,27.01,27.0,27.01,5300.0,27.01,27.01,27.0,27.01,5300.0
2007-01-16 11:20:00,27.01,27.02,26.98,27.01,10800.0,27.01,27.02,26.98,27.01,10800.0
2007-01-16 11:30:00,27.01,27.02,26.99,27.01,10200.0,27.01,27.02,26.99,27.01,10200.0
2007-01-16 11:40:00,27.02,27.02,27.01,27.01,3400.0,27.02,27.02,27.01,27.01,3400.0
2007-01-16 11:50:00,27.02,27.02,27.01,27.01,5000.0,27.02,27.02,27.01,27.01,5000.0
2007-01-16 12:00:00,27.01,27.02,27.0,27.02,18300.0,27.01,27.02,27.0,27.02,18300.0
2007-01-16 12:10:00,27.02,27.02,27.01,27.02,6000.0,27.02,27.02,27.01,27.02,6000.0
2007-01-16 12:20:00,27.01,27.02,27.01,27.02,7800.0,27.01,27.02,27.01,27.02,7800.0
2007-01-16 12:30:00,27.02,27.09,27.01,27.06,96800.0,27.02,27.09,27.01,27.06,96800.0
2007-01-16 12:40:00,27.06,27.06,27.01,27.02,13000.0,27.06,27.06,27.01,27.02,13000.0
2007-01-16 12:50:00,27.01,27.03,26.97,27.03,55600.0,27.01,27.03,26.97,27.03,55600.0
2007-01-16 13:00:00,27.02,27.04,27.02,27.03,13500.0,27.02,27.04,27.02,27.03,13500.0
2007-01-16 13:10:00,27.03,27.03,27.0,27.02,8600.0,27.03,27.03,27.0,27.02,8600.0
2007-01-16 13:20:00,27.01,27.03,27.01,27.02,4100.0,27.01,27.03,27.01,27.02,4100.0
2007-01-16 13:30:00,27.02,27.03,27.02,27.02,7400.0,27.02,27.03,27.02,27.02,7400.0
2007-01-16 13:40:00,27.02,27.03,27.0,27.02,28800.0,27.02,27.03,27.0,27.02,28800.0
2007-01-16 13:50:00,27.01,27.03,27.01,27.03,5000.0,27.01,27.03,27.01,27.03,5000.0
2007-01-16 14:00:00,27.03,27.03,27.02,27.03,17600.0,27.03,27.03,27.02,27.03,17600.0
2007-01-16 14:10:00,27.03,27.03,27.01,27.02,26800.0,27.03,27.03,27.01,27.02,26800.0
2007-01-16 14:20:00,27.02,27.03,27.01,27.01,17600.0,27.02,27.03,27.01,27.01,17600.0
2007-01-16 14:30:00,27.02,27.09,27.02,27.09,42800.0,27.02,27.09,27.02,27.09,42800.0
2007-01-16 14:40:00,27.09,27.37,27.08,27.28,166300.0,27.09,27.37,27.08,27.28,166300.0
2007-01-16 14:50:00,27.28,27.32,27.17,27.32,96400.0,27.28,27.32,27.17,27.32,96400.0
2007-01-16 15:00:00,27.31,27.31,27.26,27.28,25900.0,27.31,27.31,27.26,27.28,25900.0
2007-01-16 15:10:00,27.28,27.28,27.23,27.23,26000.0,27.28,27.28,27.23,27.23,26000.0
2007-01-16 15:20:00,27.23,27.25,27.23,27.25,15500.0,27.23,27.25,27.23,27.25,15500.0
2007-01-16 15:30:00,27.25,27.25,27.11,27.11,47500.0,27.25,27.25,27.11,27.11,47500.0
2007-01-16 15:40:00,27.11,27.14,27.1,27.14,43200.0,27.11,27.14,27.1,27.14,43200.0
2007-01-16 15:50:00,27.13,27.16,27.12,27.15,60300.0,27.13,27.16,27.12,27.15,60300.0
2007-01-17 09:30:00,27.14,27.2,27.05,27.15,36800.0,27.14,27.2,27.05,27.15,36800.0
2007-01-17 09:40:00,27.18,27.36,27.17,27.35,21500.0,27.18,27.36,27.17,27.35,21500.0
2007-01-17 09:50:00,27.36,27.43,27.33,27.37,26600.0,27.36,27.43,27.33,27.37,26600.0
2007-01-17 10:00:00,27.37,27.4,27.3,27.37,36500.0,27.37,27.4,27.3,27.37,36500.0
2007-01-17 10:10:00,27.36,27.38,27.26,27.38,19600.0,27.36,27.38,27.26,27.38,19600.0
2007-01-17 10:20:00,27.38,27.38,27.32,27.36,14000.0,27.38,27.38,27.32,27.36,14000.0
2007-01-17 10:30:00,27.36,27.36,27.26,27.35,18200.0,27.36,27.36,27.26,27.35,18200.0
2007-01-17 10:40:00,27.34,27.37,27.32,27.35,13600.0,27.34,27.37,27.32,27.35,13600.0
2007-01-17 10:50:00,27.35,27.38,27.34,27.36,7400.0,27.35,27.38,27.34,27.36,7400.0
2007-01-17 11:00:00,27.36,27.44,27.36,27.39,17200.0,27.36,27.44,27.36,27.39,17200.0
2007-01-17 11:10:00,27.4,27.43,27.36,27.39,9200.0,27.4,27.43,27.36,27.39,9200.0
2007-01-17 11:20:00,27.39,27.42,27.37,27.39,9700.0,27.39,27.42,27.37,27.39,9700.0
2007-01-17 11:30:00,27.39,27.44,27.36,27.36,11000.0,27.39,27.44,27.36,27.36,11000.0
2007-01-17 11:40:00,27.36,27.43,27.36,27.39,11600.0,27.36,27.43,27.36,27.39,11600.0
2007-01-17 11:50:00,27.39,27.48,27.39,27.48,17400.0,27.39,27.48,27.39,27.48,17400.0
2007-01-17 12:00:00,27.48,27.49,27.46,27.48,15800.0,27.48,27.49,27.46,27.48,15800.0
2007-01-17 12:10:00,27.49,27.49,27.46,27.47,8700.0,27.49,27.49,27.46,27.47,8700.0
2007-01-17 12:20:00,27.47,27.47,27.45,27.46,13500.0,27.47,27.47,27.45,27.46,13500.0
2007-01-17 12:30:00,27.47,27.48,27.45,27.46,10200.0,27.47,27.48,27.45,27.46,10200.0
2007-01-17 12:40:00,27.45,27.47,27.45,27.46,8400.0,27.45,27.47,27.45,27.46,8400.0
2007-01-17 12:50:00,27.46,27.49,27.46,27.46,10900.0,27.46,27.49,27.46,27.46,10900.0
2007-01-17 13:00:00,27.46,27.48,27.45,27.45,15600.0,27.46,27.48,27.45,27.45,15600.0
2007-01-17 13:10:00,27.46,27.48,27.45,27.47,5200.0,27.46,27.48,27.45,27.47,5200.0
2007-01-17 13:20:00,27.47,27.48,27.45,27.45,8800.0,27.47,27.48,27.45,27.45,8800.0
2007-01-17 13:30:00,27.46,27.46,27.45,27.46,4700.0,27.46,27.46,27.45,27.46,4700.0
2007-01-17 13:40:00,27.46,27.46,27.45,27.45,7800.0,27.46,27.46,27.45,27.45,7800.0
2007-01-17 13:50:00,27.45,27.48,27.44,27.44,27400.0,27.45,27.48,27.44,27.44,27400.0
2007-01-17 14:00:00,27.44,27.48,27.44,27.46,19100.0,27.44,27.48,27.44,27.46,19100.0
2007-01-17 14:10:00,27.46,27.48,27.45,27.45,38100.0,27.46,27.48,27.45,27.45,38100.0
2007-01-17 14:20:00,27.46,27.46,27.44,27.45,25400.0,27.46,27.46,27.44,27.45,25400.0
2007-01-17 14:30:00,27.45,27.46,27.44,27.45,13900.0,27.45,27.46,27.44,27.45,13900.0
2007-01-17 14:40:00,27.45,27.46,27.44,27.44,21200.0,27.45,27.46,27.44,27.44,21200.0
2007-01-17 14:50:00,27.44,27.45,27.44,27.45,11400.0,27.44,27.45,27.44,27.45,11400.0
2007-01-17 15:00:00,27.45,27.45,27.35,27.35,25900.0,27.45,27.45,27.35,27.35,25900.0
2007-01-17 15:10:00,27.34,27.37,27.3,27.37,22800.0,27.34,27.37,27.3,27.37,22800.0
2007-01-17 15:20:00,27.36,27.44,27.36,27.44,17000.0,27.36,27.44,27.36,27.44,17000.0
2007-01-17 15:30:00,27.45,27.46,27.43,27.45,20200.0,27.45,27.46,27.43,27.45,20200.0
2007-01-17 15:40:00,27.44,27.47,27.38,27.41,34300.0,27.44,27.47,27.38,27.41,34300.0
2007-01-17 15:50:00,27.41,27.45,27.41,27.45,42200.0,27.41,27.45,27.41,27.45,42200.0
2007-01-18 09:30:00,27.36,27.37,27.17,27.21,21600.0,27.36,27.37,27.17,27.21,21600.0
2007-01-18 09:40:00,27.24,27.31,27.19,27.19,11400.0,27.24,27.31,27.19,27.19,11400.0
2007-01-18 09:50:00,27.18,27.2,27.1,27.11,15800.0,27.18,27.2,27.1,27.11,15800.0
2007-01-18 10:00:00,27.11,27.11,26.66,26.79,71600.0,27.11,27.11,26.66,26.79,71600.0
2007-01-18 10:10:00,26.78,26.85,26.61,26.75,30600.0,26.78,26.85,26.61,26.75,30600.0
2007-01-18 10:20:00,26.75,26.82,26.73,26.76,12500.0,26.75,26.82,26.73,26.76,12500.0
2007-01-18 10:30:00,26.76,26.8,26.59,26.79,32300.0,26.76,26.8,26.59,26.79,32300.0
2007-01-18 10:40:00,26.79,26.97,26.79,26.9,22500.0,26.79,26.97,26.79,26.9,22500.0
2007-01-18 10:50:00,26.89,26.98,26.89,26.98,16200.0,26.89,26.98,26.89,26.98,16200.0
2007-01-18 11:00:00,26.98,27.0,26.9,26.9,26600.0,26.98,27.0,26.9,26.9,26600.0
2007-01-18 11:10:00,26.89,26.89,26.82,26.87,20300.0,26.89,26.89,26.82,26.87,20300.0
2007-01-18 11:20:00,26.86,26.86,26.72,26.79,11800.0,26.86,26.86,26.72,26.79,11800.0
2007-01-18 11:30:00,26.8,26.86,26.79,26.8,7700.0,26.8,26.86,26.79,26.8,7700.0
2007-01-18 11:40:00,26.79,26.82,26.74,26.76,23100.0,26.79,26.82,26.74,26.76,23100.0
2007-01-18 11:50:00,26.75,26.78,26.74,26.76,9100.0,26.75,26.78,26.74,26.76,9100.0
2007-01-18 12:00:00,26.75,26.79,26.71,26.75,10100.0,26.75,26.79,26.71,26.75,10100.0
2007-01-18 12:10:00,26.75,26.76,26.74,26.74,3600.0,26.75,26.76,26.74,26.74,3600.0
2007-01-18 12:20:00,26.73,26.74,26.64,26.65,15400.0,26.73,26.74,26.64,26.65,15400.0
2007-01-18 12:30:00,26.65,26.66,26.61,26.63,10200.0,26.65,26.66,26.61,26.63,10200.0
2007-01-18 12:40:00,26.62,26.71,26.62,26.7,8800.0,26.62,26.71,26.62,26.7,8800.0
2007-01-18 12:50:00,26.7,26.71,26.66,26.69,13800.0,26.7,26.71,26.66,26.69,13800.0
2007-01-18 13:00:00,26.68,26.71,26.67,26.68,4600.0,26.68,26.71,26.67,26.68,4600.0
2007-01-18 13:10:00,26.69,26.7,26.65,26.65,4200.0,26.69,26.7,26.65,26.65,4200.0
2007-01-18 13:20:00,26.66,26.66,26.6,26.62,13100.0,26.66,26.66,26.6,26.62,13100.0
2007-01-18 13:30:00,26.61,26.64,26.59,26.61,19000.0,26.61,26.64,26.59,26.61,19000.0
2007-01-18 13:40:00,26.6,26.62,26.58,26.59,19700.0,26.6,26.62,26.58,26.59,19700.0
2007-01-18 13:50:00,26.6,26.61,26.54,26.58,17900.0,26.6,26.61,26.54,26.58,17900.0
2007-01-18 14:00:00,26.57,26.57,26.49,26.57,28000.0,26.57,26.57,26.49,26.57,28000.0
2007-01-18 14:10:00,26.58,26.59,26.49,26.56,19600.0,26.58,26.59,26.49,26.56,19600.0
2007-01-18 14:20:00,26.57,26.58,26.49,26.49,22200.0,26.57,26.58,26.49,26.49,22200.0
2007-01-18 14:30:00,26.52,26.54,26.44,26.52,18600.0,26.52,26.54,26.44,26.52,18600.0
2007-01-18 14:40:00,26.52,26.58,26.47,26.56,35000.0,26.52,26.58,26.47,26.56,35000.0
2007-01-18 14:50:00,26.56,26.56,26.5,26.5,15400.0,26.56,26.56,26.5,26.5,15400.0
2007-01-18 15:00:00,26.51,26.51,26.44,26.49,25000.0,26.51,26.51,26.44,26.49,25000.0
2007-01-18 15:10:00,26.48,26.54,26.46,26.49,11400.0,26.48,26.54,26.46,26.49,11400.0
2007-01-18 15:20:00,26.49,26.56,26.49,26.56,16200.0,26.49,26.56,26.49,26.56,16200.0
2007-01-18 15:30:00,26.56,26.58,26.55,26.57,18700.0,26.56,26.58,26.55,26.57,18700.0
2007-01-18 15:40:00,26.56,26.61,26.44,26.6,28100.0,26.56,26.61,26.44,26.6,28100.0
2007-01-18 15:50:00,26.6,26.63,26.54,26.55,62900.0,26.6,26.63,26.54,26.55,62900.0
2007-01-19 09:30:00,26.49,26.51,26.25,26.4,22300.0,26.49,26.51,26.25,26.4,22300.0
2007-01-19 09:40:00,26.39,26.42,26.13,26.13,21700.0,26.39,26.42,26.13,26.13,21700.0
2007-01-19 09:50:00,26.12,26.2,26.05,26.13,30600.0,26.12,26.2,26.05,26.13,30600.0
2007-01-19 10:00:00,26.14,26.32,26.09,26.32,19100.0,26.14,26.32,26.09,26.32,19100.0
2007-01-19 10:10:00,26.31,26.4,26.31,26.32,8100.0,26.31,26.4,26.31,26.32,8100.0
2007-01-19 10:20:00,26.31,26.32,26.3,26.3,12200.0,26.31,26.32,26.3,26.3,12200.0
2007-01-19 10:30:00,26.31,26.41,26.3,26.41,18300.0,26.31,26.41,26.3,26.41,18300.0
2007-01-19 10:40:00,26.42,26.53,26.42,26.5,6900.0,26.42,26.53,26.42,26.5,6900.0
2007-01-19 10:50:00,26.49,26.57,26.46,26.56,9300.0,26.49,26.57,26.46,26.56,9300.0
2007-01-19 11:00:00,26.56,26.58,26.52,26.52,9600.0,26.56,26.58,26.52,26.52,9600.0
2007-01-19 11:10:00,26.52,26.53,26.48,26.48,17900.0,26.52,26.53,26.48,26.48,17900.0
2007-01-19 11:20:00,26.48,26.48,26.46,26.46,5200.0,26.48,26.48,26.46,26.46,5200.0
2007-01-19 11:30:00,26.46,26.48,26.46,26.48,9200.0,26.46,26.48,26.46,26.48,9200.0
2007-01-19 11:40:00,26.47,26.48,26.4,26.45,11100.0,26.47,26.48,26.4,26.45,11100.0
2007-01-19 11:50:00,26.45,26.46,26.44,26.45,5900.0,26.45,26.46,26.44,26.45,5900.0
2007-01-19 12:00:00,26.45,26.46,26.37,26.37,17700.0,26.45,26.46,26.37,26.37,17700.0
2007-01-19 12:10:00,26.38,26.44,26.37,26.4,13900.0,26.38,26.44,26.37,26.4,13900.0
2007-01-19 12:20:00,26.4,26.43,26.39,26.4,5800.0,26.4,26.43,26.39,26.4,5800.0
2007-01-19 12:30:00,26.39,26.4,26.35,26.38,12400.0,26.39,26.4,26.35,26.38,12400.0
2007-01-19 12:40:00,26.38,26.39,26.36,26.38,10700.0,26.38,26.39,26.36,26.38,10700.0
2007-01-19 12:50:00,26.39,26.39,26.35,26.37,12900.0,26.39,26.39,26.35,26.37,12900.0
2007-01-19 13:00:00,26.38,26.4,26.35,26.36,14100.0,26.38,26.4,26.35,26.36,14100.0
2007-01-19 13:10:00,26.36,26.42,26.36,26.4,7000.0,26.36,26.42,26.36,26.4,7000.0
2007-01-19 13:20:00,26.41,26.41,26.33,26.37,12100.0,26.41,26.41,26.33,26.37,12100.0
2007-01-19 13:30:00,26.36,26.38,26.35,26.35,10000.0,26.36,26.38,26.35,26.35,10000.0
2007-01-19 13:40:00,26.36,26.4,26.33,26.38,15100.0,26.36,26.4,26.33,26.38,15100.0
2007-01-19 13:50:00,26.39,26.4,26.36,26.4,6100.0,26.39,26.4,26.36,26.4,6100.0
2007-01-19 14:00:00,26.39,26.44,26.39,26.43,4100.0,26.39,26.44,26.39,26.43,4100.0
2007-01-19 14:10:00,26.43,26.46,26.43,26.45,13400.0,26.43,26.46,26.43,26.45,13400.0
2007-01-19 14:20:00,26.47,26.47,26.42,26.44,19300.0,26.47,26.47,26.42,26.44,19300.0
2007-01-19 14:30:00,26.44,26.45,26.43,26.43,16800.0,26.44,26.45,26.43,26.43,16800.0
2007-01-19 14:40:00,26.44,26.45,26.42,26.44,14800.0,26.44,26.45,26.42,26.44,14800.0
2007-01-19 14:50:00,26.43,26.45,26.42,26.44,21300.0,26.43,26.45,26.42,26.44,21300.0
2007-01-19 15:00:00,26.44,26.46,26.43,26.43,20800.0,26.44,26.46,26.43,26.43,20800.0
2007-01-19 15:10:00,26.44,26.45,26.36,26.41,38900.0,26.44,26.45,26.36,26.41,38900.0
2007-01-19 15:20:00,26.42,26.43,26.4,26.4,39400.0,26.42,26.43,26.4,26.4,39400.0
2007-01-19 15:30:00,26.41,26.45,26.4,26.41,38900.0,26.41,26.45,26.4,26.41,38900.0
2007-01-19 15:40:00,26.41,26.41,26.34,26.39,42400.0,26.41,26.41,26.34,26.39,42400.0
2007-01-19 15:50:00,26.39,26.42,26.38,26.38,93800.0,26.39,26.42,26.38,26.38,93800.0
2007-01-22 09:30:00,26.46,26.6,26.46,26.49,42900.0,26.46,26.6,26.46,26.49,42900.0
2007-01-22 09:40:00,26.5,26.52,26.43,26.49,17700.0,26.5,26.52,26.43,26.49,17700.0
2007-01-22 09:50:00,26.5,26.5,26.41,26.41,28900.0,26.5,26.5,26.41,26.41,28900.0
2007-01-22 10:00:00,26.41,26.44,26.25,26.25,48000.0,26.41,26.44,26.25,26.25,48000.0
2007-01-22 10:10:00,26.25,26.27,26.17,26.17,22200.0,26.25,26.27,26.17,26.17,22200.0
2007-01-22 10:20:00,26.17,26.22,26.13,26.18,13500.0,26.17,26.22,26.13,26.18,13500.0
2007-01-22 10:30:00,26.18,26.2,26.12,26.17,23700.0,26.18,26.2,26.12,26.17,23700.0
2007-01-22 10:40:00,26.16,26.17,26.11,26.13,26000.0,26.16,26.17,26.11,26.13,26000.0
2007-01-22 10:50:00,26.12,26.13,26.09,26.1,13900.0,26.12,26.13,26.09,26.1,13900.0
2007-01-22 11:00:00,26.1,26.16,26.09,26.15,24000.0,26.1,26.16,26.09,26.15,24000.0
2007-01-22 11:10:00,26.17,26.26,26.17,26.2,13600.0,26.17,26.26,26.17,26.2,13600.0
2007-01-22 11:20:00,26.21,26.21,26.14,26.15,16700.0,26.21,26.21,26.14,26.15,16700.0
2007-01-22 11:30:00,26.15,26.16,26.13,26.15,23200.0,26.15,26.16,26.13,26.15,23200.0
2007-01-22 11:40:00,26.14,26.14,26.09,26.1,11300.0,26.14,26.14,26.09,26.1,11300.0
2007-01-22 11:50:00,26.1,26.13,26.09,26.11,17400.0,26.1,26.13,26.09,26.11,17400.0
2007-01-22 12:00:00,26.11,26.13,26.1,26.11,24300.0,26.11,26.13,26.1,26.11,24300.0
2007-01-22 12:10:00,26.1,26.14,26.09,26.13,13600.0,26.1,26.14,26.09,26.13,13600.0
2007-01-22 12:20:00,26.13,26.14,26.12,26.13,4900.0,26.13,26.14,26.12,26.13,4900.0
2007-01-22 12:30:00,26.14,26.18,26.13,26.17,9500.0,26.14,26.18,26.13,26.17,9500.0
2007-01-22 12:40:00,26.17,26.18,26.09,26.11,16300.0,26.17,26.18,26.09,26.11,16300.0
2007-01-22 12:50:00,26.13,26.16,26.13,26.13,4200.0,26.13,26.16,26.13,26.13,4200.0
2007-01-22 13:00:00,26.13,26.16,26.1,26.13,19300.0,26.13,26.16,26.1,26.13,19300.0
2007-01-22 13:10:00,26.13,26.18,26.13,26.18,9900.0,26.13,26.18,26.13,26.18,9900.0
2007-01-22 13:20:00,26.17,26.18,26.15,26.18,11700.0,26.17,26.18,26.15,26.18,11700.0
2007-01-22 13:30:00,26.18,26.18,26.13,26.14,22200.0,26.18,26.18,26.13,26.14,22200.0
2007-01-22 13:40:00,26.14,26.15,26.09,26.1,12900.0,26.14,26.15,26.09,26.1,12900.0
2007-01-22 13:50:00,26.1,26.15,26.09,26.14,24100.0,26.1,26.15,26.09,26.14,24100.0
2007-01-22 14:00:00,26.14,26.18,26.14,26.17,15200.0,26.14,26.18,26.14,26.17,15200.0
2007-01-22 14:10:00,26.17,26.19,26.16,26.19,12100.0,26.17,26.19,26.16,26.19,12100.0
2007-01-22 14:20:00,26.19,26.27,26.18,26.24,56800.0,26.19,26.27,26.18,26.24,56800.0
2007-01-22 14:30:00,26.25,26.26,26.22,26.24,28600.0,26.25,26.26,26.22,26.24,28600.0
2007-01-22 14:40:00,26.24,26.26,26.19,26.22,48600.0,26.24,26.26,26.19,26.22,48600.0
2007-01-22 14:50:00,26.22,26.25,26.22,26.23,20700.0,26.22,26.25,26.22,26.23,20700.0
2007-01-22 15:00:00,26.22,26.28,26.21,26.27,32000.0,26.22,26.28,26.21,26.27,32000.0
2007-01-22 15:10:00,26.28,26.28,26.26,26.26,10700.0,26.28,26.28,26.26,26.26,10700.0
2007-01-22 15:20:00,26.26,26.26,26.22,26.26,37100.0,26.26,26.26,26.22,26.26,37100.0
2007-01-22 15:30:00,26.26,26.29,26.25,26.29,26500.0,26.26,26.29,26.25,26.29,26500.0
2007-01-22 15:40:00,26.29,26.3,26.25,26.27,52800.0,26.29,26.3,26.25,26.27,52800.0
2007-01-22 15:50:00,26.28,26.29,26.25,26.26,70500.0,26.28,26.29,26.25,26.26,70500.0
2007-01-23 09:30:00,26.19,26.29,26.07,26.09,29300.0,26.19,26.29,26.07,26.09,29300.0
2007-01-23 09:40:00,26.12,26.23,26.11,26.23,30900.0,26.12,26.23,26.11,26.23,30900.0
2007-01-23 09:50:00,26.23,26.3,26.17,26.18,32600.0,26.23,26.3,26.17,26.18,32600.0
2007-01-23 10:00:00,26.17,26.25,26.17,26.21,21300.0,26.17,26.25,26.17,26.21,21300.0
2007-01-23 10:10:00,26.22,26.23,26.16,26.19,28200.0,26.22,26.23,26.16,26.19,28200.0
2007-01-23 10:20:00,26.18,26.19,26.08,26.1,21100.0,26.18,26.19,26.08,26.1,21100.0
2007-01-23 10:30:00,26.08,26.1,26.07,26.09,27400.0,26.08,26.1,26.07,26.09,27400.0
2007-01-23 10:40:00,26.09,26.1,26.05,26.08,29800.0,26.09,26.1,26.05,26.08,29800.0
2007-01-23 10:50:00,26.08,26.1,26.07,26.09,14400.0,26.08,26.1,26.07,26.09,14400.0
2007-01-23 11:00:00,26.1,26.12,26.07,26.08,44900.0,26.1,26.12,26.07,26.08,44900.0
2007-01-23 11:10:00,26.09,26.11,26.08,26.1,73900.0,26.09,26.11,26.08,26.1,73900.0
2007-01-23 11:20:00,26.1,26.1,26.09,26.1,16000.0,26.1,26.1,26.09,26.1,16000.0
2007-01-23 11:30:00,26.1,26.1,26.02,26.04,43200.0,26.1,26.1,26.02,26.04,43200.0
2007-01-23 11:40:00,26.05,26.09,26.03,26.08,26400.0,26.05,26.09,26.03,26.08,26400.0
2007-01-23 11:50:00,26.08,26.09,26.03,26.05,16400.0,26.08,26.09,26.03,26.05,16400.0
2007-01-23 12:00:00,26.06,26.07,26.05,26.05,12100.0,26.06,26.07,26.05,26.05,12100.0
2007-01-23 12:10:00,26.05,26.05,26.02,26.02,11900.0,26.05,26.05,26.02,26.02,11900.0
2007-01-23 12:20:00,26.03,26.05,26.01,26.04,84400.0,26.03,26.05,26.01,26.04,84400.0
2007-01-23 12:30:00,26.04,26.07,26.03,26.06,18000.0,26.04,26.07,26.03,26.06,18000.0
2007-01-23 12:40:00,26.07,26.07,26.06,26.07,14200.0,26.07,26.07,26.06,26.07,14200.0
2007-01-23 12:50:00,26.07,26.09,26.07,26.08,24600.0,26.07,26.09,26.07,26.08,24600.0
2007-01-23 13:00:00,26.08,26.08,26.06,26.07,86200.0,26.08,26.08,26.06,26.07,86200.0
2007-01-23 13:10:00,26.07,26.14,26.07,26.1,70400.0,26.07,26.14,26.07,26.1,70400.0
2007-01-23 13:20:00,26.12,26.15,26.12,26.14,16500.0,26.12,26.15,26.12,26.14,16500.0
2007-01-23 13:30:00,26.14,26.15,26.11,26.12,70400.0,26.14,26.15,26.11,26.12,70400.0
2007-01-23 13:40:00,26.12,26.18,26.12,26.18,13000.0,26.12,26.18,26.12,26.18,13000.0
2007-01-23 13:50:00,26.18,26.25,26.18,26.24,13100.0,26.18,26.25,26.18,26.24,13100.0
2007-01-23 14:00:00,26.25,26.25,26.14,26.15,11900.0,26.25,26.25,26.14,26.15,11900.0
2007-01-23 14:10:00,26.16,26.19,26.16,26.19,27300.0,26.16,26.19,26.16,26.19,27300.0
2007-01-23 14:20:00,26.2,26.22,26.18,26.22,4700.0,26.2,26.22,26.18,26.22,4700.0
2007-01-23 14:30:00,26.2,26.21,26.14,26.2,9700.0,26.2,26.21,26.14,26.2,9700.0
2007-01-23 14:40:00,26.2,26.2,26.18,26.19,59500.0,26.2,26.2,26.18,26.19,59500.0
2007-01-23 14:50:00,26.2,26.2,26.11,26.18,41100.0,26.2,26.2,26.11,26.18,41100.0
2007-01-23 15:00:00,26.19,26.2,26.19,26.2,3700.0,26.19,26.2,26.19,26.2,3700.0
2007-01-23 15:10:00,26.19,26.2,26.16,26.18,15200.0,26.19,26.2,26.16,26.18,15200.0
2007-01-23 15:20:00,26.18,26.2,26.17,26.19,15400.0,26.18,26.2,26.17,26.19,15400.0
2007-01-23 15:30:00,26.19,26.19,26.13,26.14,23500.0,26.19,26.19,26.13,26.14,23500.0
2007-01-23 15:40:00,26.16,26.19,26.1,26.17,35200.0,26.16,26.19,26.1,26.17,35200.0
2007-01-23 15:50:00,26.15,26.19,26.1,26.15,51600.0,26.15,26.19,26.1,26.15,51600.0
2007-01-24 09:30:00,26.05,26.25,26.01,26.21,28300.0,26.05,26.25,26.01,26.21,28300.0
2007-01-24 09:40:00,26.2,26.24,26.15,26.24,15400.0,26.2,26.24,26.15,26.24,15400.0
2007-01-24 09:50:00,26.23,26.26,26.21,26.26,9800.0,26.23,26.26,26.21,26.26,9800.0
2007-01-24 10:00:00,26.25,26.35,26.22,26.27,24800.0,26.25,26.35,26.22,26.27,24800.0
2007-01-24 10:10:00,26.27,26.33,26.25,26.3,10400.0,26.27,26.33,26.25,26.3,10400.0
2007-01-24 10:20:00,26.32,26.34,26.3,26.33,34800.0,26.32,26.34,26.3,26.33,34800.0
2007-01-24 10:30:00,26.33,26.48,26.33,26.45,12500.0,26.33,26.48,26.33,26.45,12500.0
2007-01-24 10:40:00,26.45,26.54,26.44,26.54,5200.0,26.45,26.54,26.44,26.54,5200.0
2007-01-24 10:50:00,26.53,26.69,26.51,26.67,25400.0,26.53,26.69,26.51,26.67,25400.0
2007-01-24 11:00:00,26.66,26.69,26.62,26.66,13900.0,26.66,26.69,26.62,26.66,13900.0
2007-01-24 11:10:00,26.66,26.77,26.66,26.74,28400.0,26.66,26.77,26.66,26.74,28400.0
2007-01-24 11:20:00,26.76,26.76,26.71,26.71,11800.0,26.76,26.76,26.71,26.71,11800.0
2007-01-24 11:30:00,26.72,26.74,26.7,26.7,39600.0,26.72,26.74,26.7,26.7,39600.0
2007-01-24 11:40:00,26.71,26.71,26.68,26.68,15800.0,26.71,26.71,26.68,26.68,15800.0
2007-01-24 11:50:00,26.68,26.7,26.67,26.68,20900.0,26.68,26.7,26.67,26.68,20900.0
2007-01-24 12:00:00,26.69,26.72,26.68,26.7,14200.0,26.69,26.72,26.68,26.7,14200.0
2007-01-24 12:10:00,26.7,26.74,26.7,26.72,17500.0,26.7,26.74,26.7,26.72,17500.0
2007-01-24 12:20:00,26.73,26.75,26.72,26.73,15100.0,26.73,26.75,26.72,26.73,15100.0
2007-01-24 12:30:00,26.73,26.78,26.73,26.77,16700.0,26.73,26.78,26.73,26.77,16700.0
2007-01-24 12:40:00,26.77,26.78,26.74,26.77,13200.0,26.77,26.78,26.74,26.77,13200.0
2007-01-24 12:50:00,26.76,26.78,26.75,26.77,13100.0,26.76,26.78,26.75,26.77,13100.0
2007-01-24 13:00:00,26.77,26.77,26.75,26.77,12000.0,26.77,26.77,26.75,26.77,12000.0
2007-01-24 13:10:00,26.77,26.79,26.76,26.78,14400.0,26.77,26.79,26.76,26.78,14400.0
2007-01-24 13:20:00,26.78,26.78,26.77,26.78,4900.0,26.78,26.78,26.77,26.78,4900.0
2007-01-24 13:30:00,26.78,26.79,26.76,26.79,14400.0,26.78,26.79,26.76,26.79,14400.0
2007-01-24 13:40:00,26.79,26.83,26.78,26.79,15200.0,26.79,26.83,26.78,26.79,15200.0
2007-01-24 13:50:00,26.79,26.83,26.78,26.82,16700.0,26.79,26.83,26.78,26.82,16700.0
2007-01-24 14:00:00,26.82,26.85,26.8,26.84,17200.0,26.82,26.85,26.8,26.84,17200.0
2007-01-24 14:10:00,26.83,26.83,26.78,26.8,20800.0,26.83,26.83,26.78,26.8,20800.0
2007-01-24 14:20:00,26.81,26.81,26.8,26.81,13900.0,26.81,26.81,26.8,26.81,13900.0
2007-01-24 14:30:00,26.8,26.81,26.79,26.79,6800.0,26.8,26.81,26.79,26.79,6800.0
2007-01-24 14:40:00,26.8,26.8,26.79,26.79,4500.0,26.8,26.8,26.79,26.79,4500.0
2007-01-24 14:50:00,26.8,26.8,26.79,26.8,12700.0,26.8,26.8,26.79,26.8,12700.0
2007-01-24 15:00:00,26.8,26.82,26.78,26.79,30600.0,26.8,26.82,26.78,26.79,30600.0
2007-01-24 15:10:00,26.79,26.79,26.78,26.78,6500.0,26.79,26.79,26.78,26.78,6500.0
2007-01-24 15:20:00,26.78,26.79,26.77,26.78,11500.0,26.78,26.79,26.77,26.78,11500.0
2007-01-24 15:30:00,26.78,26.78,26.75,26.76,21100.0,26.78,26.78,26.75,26.76,21100.0
2007-01-24 15:40:00,26.76,26.76,26.75,26.76,25700.0,26.76,26.76,26.75,26.76,25700.0
2007-01-24 15:50:00,26.75,26.77,26.75,26.77,31800.0,26.75,26.77,26.75,26.77,31800.0
2007-01-25 09:30:00,26.86,26.86,26.78,26.8,35100.0,26.86,26.86,26.78,26.8,35100.0
2007-01-25 09:40:00,26.78,26.79,26.74,26.78,26600.0,26.78,26.79,26.74,26.78,26600.0
2007-01-25 09:50:00,26.79,26.8,26.78,26.8,27700.0,26.79,26.8,26.78,26.8,27700.0
2007-01-25 10:00:00,26.8,26.85,26.78,26.83,31900.0,26.8,26.85,26.78,26.83,31900.0
2007-01-25 10:10:00,26.83,26.83,26.73,26.73,24700.0,26.83,26.83,26.73,26.73,24700.0
2007-01-25 10:20:00,26.73,26.73,26.68,26.7,27100.0,26.73,26.73,26.68,26.7,27100.0
2007-01-25 10:30:00,26.7,26.73,26.67,26.67,14100.0,26.7,26.73,26.67,26.67,14100.0
2007-01-25 10:40:00,26.68,26.7,26.64,26.69,13400.0,26.68,26.7,26.64,26.69,13400.0
2007-01-25 10:50:00,26.7,26.73,26.69,26.7,10400.0,26.7,26.73,26.69,26.7,10400.0
2007-01-25 11:00:00,26.71,26.8,26.7,26.8,5600.0,26.71,26.8,26.7,26.8,5600.0
2007-01-25 11:10:00,26.8,26.8,26.76,26.76,6000.0,26.8,26.8,26.76,26.76,6000.0
2007-01-25 11:20:00,26.76,26.76,26.71,26.72,7900.0,26.76,26.76,26.71,26.72,7900.0
2007-01-25 11:30:00,26.72,26.72,26.67,26.68,8700.0,26.72,26.72,26.67,26.68,8700.0
2007-01-25 11:40:00,26.69,26.69,26.65,26.65,19300.0,26.69,26.69,26.65,26.65,19300.0
2007-01-25 11:50:00,26.65,26.66,26.57,26.57,12100.0,26.65,26.66,26.57,26.57,12100.0
2007-01-25 12:00:00,26.58,26.58,26.5,26.52,27100.0,26.58,26.58,26.5,26.52,27100.0
2007-01-25 12:10:00,26.51,26.61,26.51,26.59,17100.0,26.51,26.61,26.51,26.59,17100.0
2007-01-25 12:20:00,26.58,26.62,26.58,26.61,7800.0,26.58,26.62,26.58,26.61,7800.0
2007-01-25 12:30:00,26.63,26.68,26.63,26.66,6700.0,26.63,26.68,26.63,26.66,6700.0
2007-01-25 12:40:00,26.68,26.68,26.64,26.66,15500.0,26.68,26.68,26.64,26.66,15500.0
2007-01-25 12:50:00,26.67,26.7,26.67,26.68,10200.0,26.67,26.7,26.67,26.68,10200.0
2007-01-25 13:00:00,26.67,26.67,26.63,26.65,13900.0,26.67,26.67,26.63,26.65,13900.0
2007-01-25 13:10:00,26.66,26.73,26.65,26.72,10000.0,26.66,26.73,26.65,26.72,10000.0
2007-01-25 13:20:00,26.72,26.73,26.69,26.72,7500.0,26.72,26.73,26.69,26.72,7500.0
2007-01-25 13:30:00,26.71,26.72,26.69,26.69,8700.0,26.71,26.72,26.69,26.69,8700.0
2007-01-25 13:40:00,26.68,26.69,26.62,26.64,8700.0,26.68,26.69,26.62,26.64,8700.0
2007-01-25 13:50:00,26.63,26.7,26.62,26.63,23700.0,26.63,26.7,26.62,26.63,23700.0
2007-01-25 14:00:00,26.63,26.64,26.57,26.57,19100.0,26.63,26.64,26.57,26.57,19100.0
2007-01-25 14:10:00,26.56,26.56,26.48,26.5,18300.0,26.56,26.56,26.48,26.5,18300.0
2007-01-25 14:20:00,26.5,26.51,26.48,26.48,13100.0,26.5,26.51,26.48,26.48,13100.0
2007-01-25 14:30:00,26.48,26.51,26.46,26.5,18700.0,26.48,26.51,26.46,26.5,18700.0
2007-01-25 14:40:00,26.5,26.52,26.5,26.52,16700.0,26.5,26.52,26.5,26.52,16700.0
2007-01-25 14:50:00,26.53,26.56,26.51,26.55,14400.0,26.53,26.56,26.51,26.55,14400.0
2007-01-25 15:00:00,26.56,26.57,26.5,26.51,23100.0,26.56,26.57,26.5,26.51,23100.0
2007-01-25 15:10:00,26.5,26.56,26.5,26.55,17600.0,26.5,26.56,26.5,26.55,17600.0
2007-01-25 15:20:00,26.55,26.57,26.47,26.47,47200.0,26.55,26.57,26.47,26.47,47200.0
2007-01-25 15:30:00,26.47,26.48,26.39,26.42,43800.0,26.47,26.48,26.39,26.42,43800.0
2007-01-25 15:40:00,26.41,26.55,26.4,26.55,71400.0,26.41,26.55,26.4,26.55,71400.0
2007-01-25 15:50:00,26.53,26.54,26.48,26.51,47800.0,26.53,26.54,26.48,26.51,47800.0
2007-01-26 09:30:00,26.47,26.64,26.47,26.56,14300.0,26.47,26.64,26.47,26.56,14300.0
2007-01-26 09:40:00,26.55,26.55,26.3,26.33,6300.0,26.55,26.55,26.3,26.33,6300.0
2007-01-26 09:50:00,26.34,26.34,26.15,26.22,20700.0,26.34,26.34,26.15,26.22,20700.0
2007-01-26 10:00:00,26.2,26.22,26.11,26.13,54000.0,26.2,26.22,26.11,26.13,54000.0
2007-01-26 10:10:00,26.13,26.18,26.12,26.15,24700.0,26.13,26.18,26.12,26.15,24700.0
2007-01-26 10:20:00,26.16,26.26,26.15,26.23,8600.0,26.16,26.26,26.15,26.23,8600.0
2007-01-26 10:30:00,26.23,26.33,26.23,26.3,16100.0,26.23,26.33,26.23,26.3,16100.0
2007-01-26 10:40:00,26.29,26.29,26.2,26.21,18900.0,26.29,26.29,26.2,26.21,18900.0
2007-01-26 10:50:00,26.22,26.24,26.21,26.22,5800.0,26.22,26.24,26.21,26.22,5800.0
2007-01-26 11:00:00,26.22,26.24,26.21,26.23,9000.0,26.22,26.24,26.21,26.23,9000.0
2007-01-26 11:10:00,26.24,26.34,26.23,26.34,10200.0,26.24,26.34,26.23,26.34,10200.0
2007-01-26 11:20:00,26.35,26.35,26.33,26.34,4200.0,26.35,26.35,26.33,26.34,4200.0
2007-01-26 11:30:00,26.34,26.38,26.33,26.33,8500.0,26.34,26.38,26.33,26.33,8500.0
2007-01-26 11:40:00,26.32,26.32,26.28,26.28,6100.0,26.32,26.32,26.28,26.28,6100.0
2007-01-26 11:50:00,26.27,26.28,26.25,26.27,5500.0,26.27,26.28,26.25,26.27,5500.0
2007-01-26 12:00:00,26.26,26.29,26.26,26.28,15700.0,26.26,26.29,26.26,26.28,15700.0
2007-01-26 12:10:00,26.28,26.31,26.27,26.29,17200.0,26.28,26.31,26.27,26.29,17200.0
2007-01-26 12:20:00,26.28,26.29,26.28,26.28,4800.0,26.28,26.29,26.28,26.28,4800.0
2007-01-26 12:30:00,26.28,26.32,26.28,26.3,13300.0,26.28,26.32,26.28,26.3,13300.0
2007-01-26 12:40:00,26.29,26.29,26.25,26.25,11400.0,26.29,26.29,26.25,26.25,11400.0
2007-01-26 12:50:00,26.25,26.26,26.22,26.23,6700.0,26.25,26.26,26.22,26.23,6700.0
2007-01-26 13:00:00,26.22,26.24,26.2,26.21,9000.0,26.22,26.24,26.2,26.21,9000.0
2007-01-26 13:10:00,26.21,26.22,26.14,26.18,10400.0,26.21,26.22,26.14,26.18,10400.0
2007-01-26 13:20:00,26.18,26.19,26.17,26.19,9900.0,26.18,26.19,26.17,26.19,9900.0
2007-01-26 13:30:00,26.19,26.26,26.19,26.24,14400.0,26.19,26.26,26.19,26.24,14400.0
2007-01-26 13:40:00,26.22,26.23,26.18,26.19,10700.0,26.22,26.23,26.18,26.19,10700.0
2007-01-26 13:50:00,26.18,26.19,26.18,26.19,10400.0,26.18,26.19,26.18,26.19,10400.0
2007-01-26 14:00:00,26.19,26.19,26.15,26.16,11500.0,26.19,26.19,26.15,26.16,11500.0
2007-01-26 14:10:00,26.15,26.26,26.15,26.25,11800.0,26.15,26.26,26.15,26.25,11800.0
2007-01-26 14:20:00,26.24,26.24,26.21,26.21,12000.0,26.24,26.24,26.21,26.21,12000.0
2007-01-26 14:30:00,26.2,26.28,26.2,26.23,35900.0,26.2,26.28,26.2,26.23,35900.0
2007-01-26 14:40:00,26.24,26.31,26.23,26.27,35800.0,26.24,26.31,26.23,26.27,35800.0
2007-01-26 14:50:00,26.26,26.29,26.24,26.28,13500.0,26.26,26.29,26.24,26.28,13500.0
2007-01-26 15:00:00,26.28,26.33,26.27,26.32,8600.0,26.28,26.33,26.27,26.32,8600.0
2007-01-26 15:10:00,26.32,26.34,26.31,26.32,19900.0,26.32,26.34,26.31,26.32,19900.0
2007-01-26 15:20:00,26.32,26.33,26.31,26.33,8400.0,26.32,26.33,26.31,26.33,8400.0
2007-01-26 15:30:00,26.32,26.32,26.3,26.31,15600.0,26.32,26.32,26.3,26.31,15600.0
2007-01-26 15:40:00,26.31,26.35,26.31,26.34,35500.0,26.31,26.35,26.31,26.34,35500.0
2007-01-26 15:50:00,26.35,26.37,26.33,26.33,33000.0,26.35,26.37,26.33,26.33,33000.0
2007-01-29 09:30:00,26.38,26.38,26.08,26.28,37900.0,26.38,26.38,26.08,26.28,37900.0
2007-01-29 09:40:00,26.3,26.35,26.26,26.31,19300.0,26.3,26.35,26.26,26.31,19300.0
2007-01-29 09:50:00,26.33,26.33,26.18,26.21,7000.0,26.33,26.33,26.18,26.21,7000.0
2007-01-29 10:00:00,26.21,26.33,26.2,26.33,8200.0,26.21,26.33,26.2,26.33,8200.0
2007-01-29 10:10:00,26.35,26.37,26.29,26.35,16200.0,26.35,26.37,26.29,26.35,16200.0
2007-01-29 10:20:00,26.36,26.39,26.3,26.39,13600.0,26.36,26.39,26.3,26.39,13600.0
2007-01-29 10:30:00,26.39,26.43,26.35,26.41,16500.0,26.39,26.43,26.35,26.41,16500.0
2007-01-29 10:40:00,26.41,26.48,26.4,26.44,10200.0,26.41,26.48,26.4,26.44,10200.0
2007-01-29 10:50:00,26.43,26.45,26.42,26.42,11200.0,26.43,26.45,26.42,26.42,11200.0
2007-01-29 11:00:00,26.42,26.43,26.35,26.37,15500.0,26.42,26.43,26.35,26.37,15500.0
2007-01-29 11:10:00,26.37,26.4,26.32,26.38,11800.0,26.37,26.4,26.32,26.38,11800.0
2007-01-29 11:20:00,26.38,26.4,26.36,26.4,12700.0,26.38,26.4,26.36,26.4,12700.0
2007-01-29 11:30:00,26.4,26.4,26.28,26.3,18900.0,26.4,26.4,26.28,26.3,18900.0
2007-01-29 11:40:00,26.3,26.3,26.27,26.29,9700.0,26.3,26.3,26.27,26.29,9700.0
2007-01-29 11:50:00,26.29,26.29,26.27,26.28,16200.0,26.29,26.29,26.27,26.28,16200.0
2007-01-29 12:00:00,26.28,26.34,26.27,26.34,9600.0,26.28,26.34,26.27,26.34,9600.0
2007-01-29 12:10:00,26.34,26.4,26.33,26.4,7900.0,26.34,26.4,26.33,26.4,7900.0
2007-01-29 12:20:00,26.4,26.43,26.38,26.43,8400.0,26.4,26.43,26.38,26.43,8400.0
2007-01-29 12:30:00,26.43,26.43,26.4,26.41,11100.0,26.43,26.43,26.4,26.41,11100.0
2007-01-29 12:40:00,26.42,26.42,26.38,26.4,7200.0,26.42,26.42,26.38,26.4,7200.0
2007-01-29 12:50:00,26.39,26.43,26.39,26.42,20100.0,26.39,26.43,26.39,26.42,20100.0
2007-01-29 13:00:00,26.43,26.44,26.41,26.42,12600.0,26.43,26.44,26.41,26.42,12600.0
2007-01-29 13:10:00,26.43,26.43,26.38,26.39,10700.0,26.43,26.43,26.38,26.39,10700.0
2007-01-29 13:20:00,26.39,26.39,26.34,26.36,9800.0,26.39,26.39,26.34,26.36,9800.0
2007-01-29 13:30:00,26.35,26.36,26.32,26.32,11600.0,26.35,26.36,26.32,26.32,11600.0
2007-01-29 13:40:00,26.32,26.32,26.23,26.23,16500.0,26.32,26.32,26.23,26.23,16500.0
2007-01-29 13:50:00,26.23,26.24,26.16,26.17,15600.0,26.23,26.24,26.16,26.17,15600.0
2007-01-29 14:00:00,26.16,26.17,26.11,26.14,29900.0,26.16,26.17,26.11,26.14,29900.0
2007-01-29 14:10:00,26.14,26.18,26.12,26.17,15200.0,26.14,26.18,26.12,26.17,15200.0
2007-01-29 14:20:00,26.18,26.25,26.18,26.24,8500.0,26.18,26.25,26.18,26.24,8500.0
2007-01-29 14:30:00,26.25,26.31,26.2,26.21,23200.0,26.25,26.31,26.2,26.21,23200.0
2007-01-29 14:40:00,26.22,26.23,26.2,26.21,7100.0,26.22,26.23,26.2,26.21,7100.0
2007-01-29 14:50:00,26.2,26.22,26.15,26.15,10800.0,26.2,26.22,26.15,26.15,10800.0
2007-01-29 15:00:00,26.16,26.17,26.14,26.17,24600.0,26.16,26.17,26.14,26.17,24600.0
2007-01-29 15:10:00,26.17,26.18,26.09,26.11,51400.0,26.17,26.18,26.09,26.11,51400.0
2007-01-29 15:20:00,26.11,26.17,26.11,26.17,37700.0,26.11,26.17,26.11,26.17,37700.0
2007-01-29 15:30:00,26.17,26.25,26.14,26.23,17600.0,26.17,26.25,26.14,26.23,17600.0
2007-01-29 15:40:00,26.23,26.26,26.22,26.24,21300.0,26.23,26.26,26.22,26.24,21300.0
2007-01-29 15:50:00,26.23,26.25,26.19,26.19,43100.0,26.23,26.25,26.19,26.19,43100.0
2007-01-30 09:30:00,26.37,26.49,26.29,26.47,18600.0,26.37,26.49,26.29,26.47,18600.0
2007-01-30 09:40:00,26.47,26.49,26.46,26.49,14100.0,26.47,26.49,26.46,26.49,14100.0
2007-01-30 09:50:00,26.49,26.6,26.46,26.59,91400.0,26.49,26.6,26.46,26.59,91400.0
2007-01-30 10:00:00,26.6,26.64,26.56,26.62,17300.0,26.6,26.64,26.56,26.62,17300.0
2007-01-30 10:10:00,26.61,26.7,26.61,26.7,29100.0,26.61,26.7,26.61,26.7,29100.0
2007-01-30 10:20:00,26.7,26.79,26.7,26.76,21700.0,26.7,26.79,26.7,26.76,21700.0
2007-01-30 10:30:00,26.76,26.83,26.76,26.82,24400.0,26.76,26.83,26.76,26.82,24400.0
2007-01-30 10:40:00,26.83,26.83,26.8,26.81,19400.0,26.83,26.83,26.8,26.81,19400.0
2007-01-30 10:50:00,26.81,26.83,26.8,26.8,38400.0,26.81,26.83,26.8,26.8,38400.0
2007-01-30 11:00:00,26.8,26.88,26.8,26.85,34100.0,26.8,26.88,26.8,26.85,34100.0
2007-01-30 11:10:00,26.84,26.96,26.84,26.93,26900.0,26.84,26.96,26.84,26.93,26900.0
2007-01-30 11:20:00,26.93,26.96,26.85,26.87,18400.0,26.93,26.96,26.85,26.87,18400.0
2007-01-30 11:30:00,26.87,26.91,26.84,26.9,30800.0,26.87,26.91,26.84,26.9,30800.0
2007-01-30 11:40:00,26.9,26.9,26.83,26.83,13000.0,26.9,26.9,26.83,26.83,13000.0
2007-01-30 11:50:00,26.83,26.83,26.8,26.8,7500.0,26.83,26.83,26.8,26.8,7500.0
2007-01-30 12:00:00,26.81,26.86,26.8,26.8,22200.0,26.81,26.86,26.8,26.8,22200.0
2007-01-30 12:10:00,26.8,26.85,26.78,26.85,10800.0,26.8,26.85,26.78,26.85,10800.0
2007-01-30 12:20:00,26.87,26.93,26.85,26.88,31800.0,26.87,26.93,26.85,26.88,31800.0
2007-01-30 12:30:00,26.88,26.95,26.85,26.92,15100.0,26.88,26.95,26.85,26.92,15100.0
2007-01-30 12:40:00,26.85,26.95,26.85,26.95,16700.0,26.85,26.95,26.85,26.95,16700.0
2007-01-30 12:50:00,26.95,26.98,26.94,26.98,14300.0,26.95,26.98,26.94,26.98,14300.0
2007-01-30 13:00:00,26.98,26.98,26.94,26.95,17500.0,26.98,26.98,26.94,26.95,17500.0
2007-01-30 13:10:00,26.95,26.95,26.85,26.86,55000.0,26.95,26.95,26.85,26.86,55000.0
2007-01-30 13:20:00,26.85,26.95,26.85,26.95,36300.0,26.85,26.95,26.85,26.95,36300.0
2007-01-30 13:30:00,26.95,26.98,26.94,26.97,39700.0,26.95,26.98,26.94,26.97,39700.0
2007-01-30 13:40:00,26.97,27.0,26.97,26.99,9200.0,26.97,27.0,26.97,26.99,9200.0
2007-01-30 13:50:00,26.99,27.06,26.99,27.02,28000.0,26.99,27.06,26.99,27.02,28000.0
2007-01-30 14:00:00,27.02,27.06,26.99,27.06,54000.0,27.02,27.06,26.99,27.06,54000.0
2007-01-30 14:10:00,27.05,27.08,27.05,27.07,14100.0,27.05,27.08,27.05,27.07,14100.0
2007-01-30 14:20:00,27.07,27.1,26.99,26.99,76200.0,27.07,27.1,26.99,26.99,76200.0
2007-01-30 14:30:00,27.0,27.0,26.92,26.93,32800.0,27.0,27.0,26.92,26.93,32800.0
2007-01-30 14:40:00,26.93,26.95,26.91,26.91,30300.0,26.93,26.95,26.91,26.91,30300.0
2007-01-30 14:50:00,26.91,27.0,26.91,26.94,69300.0,26.91,27.0,26.91,26.94,69300.0
2007-01-30 15:00:00,26.94,26.98,26.91,26.98,21100.0,26.94,26.98,26.91,26.98,21100.0
2007-01-30 15:10:00,26.99,27.0,26.97,26.99,20700.0,26.99,27.0,26.97,26.99,20700.0
2007-01-30 15:20:00,27.0,27.0,26.99,27.0,9000.0,27.0,27.0,26.99,27.0,9000.0
2007-01-30 15:30:00,27.0,27.0,26.99,27.0,23500.0,27.0,27.0,26.99,27.0,23500.0
2007-01-30 15:40:00,27.0,27.0,26.9,26.98,127700.0,27.0,27.0,26.9,26.98,127700.0
2007-01-30 15:50:00,26.98,27.0,26.93,27.0,181800.0,26.98,27.0,26.93,27.0,181800.0
2007-01-31 09:30:00,26.8,26.81,26.5,26.5,95000.0,26.8,26.81,26.5,26.5,95000.0
2007-01-31 09:40:00,26.52,26.65,26.18,26.27,134500.0,26.52,26.65,26.18,26.27,134500.0
2007-01-31 09:50:00,26.27,26.3,26.16,26.21,61600.0,26.27,26.3,26.16,26.21,61600.0
2007-01-31 10:00:00,26.21,26.38,26.15,26.24,62900.0,26.21,26.38,26.15,26.24,62900.0
2007-01-31 10:10:00,26.25,26.25,26.16,26.19,35700.0,26.25,26.25,26.16,26.19,35700.0
2007-01-31 10:20:00,26.19,26.23,26.16,26.16,60000.0,26.19,26.23,26.16,26.16,60000.0
2007-01-31 10:30:00,26.17,26.27,26.17,26.23,65700.0,26.17,26.27,26.17,26.23,65700.0
2007-01-31 10:40:00,26.22,26.23,26.17,26.2,44500.0,26.22,26.23,26.17,26.2,44500.0
2007-01-31 10:50:00,26.2,26.22,26.15,26.18,26600.0,26.2,26.22,26.15,26.18,26600.0
2007-01-31 11:00:00,26.17,26.17,26.08,26.14,37400.0,26.17,26.17,26.08,26.14,37400.0
2007-01-31 11:10:00,26.14,26.14,26.1,26.14,19000.0,26.14,26.14,26.1,26.14,19000.0
2007-01-31 11:20:00,26.14,26.14,26.05,26.07,42000.0,26.14,26.14,26.05,26.07,42000.0
2007-01-31 11:30:00,26.06,26.12,26.05,26.12,36900.0,26.06,26.12,26.05,26.12,36900.0
2007-01-31 11:40:00,26.13,26.22,26.12,26.18,22200.0,26.13,26.22,26.12,26.18,22200.0
2007-01-31 11:50:00,26.18,26.21,26.17,26.18,15900.0,26.18,26.21,26.17,26.18,15900.0
2007-01-31 12:00:00,26.18,26.28,26.16,26.27,28200.0,26.18,26.28,26.16,26.27,28200.0
2007-01-31 12:10:00,26.28,26.32,26.27,26.29,26800.0,26.28,26.32,26.27,26.29,26800.0
2007-01-31 12:20:00,26.3,26.3,26.25,26.25,16800.0,26.3,26.3,26.25,26.25,16800.0
2007-01-31 12:30:00,26.26,26.27,26.25,26.25,12100.0,26.26,26.27,26.25,26.25,12100.0
2007-01-31 12:40:00,26.26,26.29,26.25,26.29,14200.0,26.26,26.29,26.25,26.29,14200.0
2007-01-31 12:50:00,26.3,26.32,26.29,26.31,7400.0,26.3,26.32,26.29,26.31,7400.0
2007-01-31 13:00:00,26.32,26.33,26.3,26.31,21300.0,26.32,26.33,26.3,26.31,21300.0
2007-01-31 13:10:00,26.31,26.32,26.3,26.31,12100.0,26.31,26.32,26.3,26.31,12100.0
2007-01-31 13:20:00,26.31,26.32,26.3,26.31,14300.0,26.31,26.32,26.3,26.31,14300.0
2007-01-31 13:30:00,26.31,26.33,26.3,26.31,9700.0,26.31,26.33,26.3,26.31,9700.0
2007-01-31 13:40:00,26.32,26.32,26.3,26.32,15100.0,26.32,26.32,26.3,26.32,15100.0
2007-01-31 13:50:00,26.32,26.32,26.3,26.3,7600.0,26.32,26.32,26.3,26.3,7600.0
2007-01-31 14:00:00,26.3,26.31,26.27,26.31,22700.0,26.3,26.31,26.27,26.31,22700.0
2007-01-31 14:10:00,26.3,26.44,26.3,26.43,32600.0,26.3,26.44,26.3,26.43,32600.0
2007-01-31 14:20:00,26.44,26.5,26.39,26.44,41100.0,26.44,26.5,26.39,26.44,41100.0
2007-01-31 14:30:00,26.44,26.64,26.35,26.63,38300.0,26.44,26.64,26.35,26.63,38300.0
2007-01-31 14:40:00,26.63,26.65,26.43,26.61,41400.0,26.63,26.65,26.43,26.61,41400.0
2007-01-31 14:50:00,26.6,26.62,26.58,26.6,12400.0,26.6,26.62,26.58,26.6,12400.0
2007-01-31 15:00:00,26.59,26.69,26.56,26.67,24100.0,26.59,26.69,26.56,26.67,24100.0
2007-01-31 15:10:00,26.67,26.8,26.65,26.76,64900.0,26.67,26.8,26.65,26.76,64900.0
2007-01-31 15:20:00,26.77,26.79,26.69,26.73,45800.0,26.77,26.79,26.69,26.73,45800.0
2007-01-31 15:30:00,26.74,26.75,26.67,26.7,38200.0,26.74,26.75,26.67,26.7,38200.0
2007-01-31 15:40:00,26.7,26.71,26.61,26.63,25600.0,26.7,26.71,26.61,26.63,25600.0
2007-01-31 15:50:00,26.63,26.64,26.5,26.6,117800.0,26.63,26.64,26.5,26.6,117800.0
2007-02-01 09:30:00,26.73,26.9,26.73,26.84,50600.0,26.73,26.9,26.73,26.84,50600.0
2007-02-01 09:40:00,26.85,26.86,26.82,26.85,39500.0,26.85,26.86,26.82,26.85,39500.0
2007-02-01 09:50:00,26.83,26.86,26.8,26.81,29900.0,26.83,26.86,26.8,26.81,29900.0
2007-02-01 10:00:00,26.8,26.85,26.79,26.85,72200.0,26.8,26.85,26.79,26.85,72200.0
2007-02-01 10:10:00,26.82,26.85,26.8,26.83,31700.0,26.82,26.85,26.8,26.83,31700.0
2007-02-01 10:20:00,26.83,26.84,26.8,26.82,17300.0,26.83,26.84,26.8,26.82,17300.0
2007-02-01 10:30:00,26.8,26.82,26.78,26.82,65300.0,26.8,26.82,26.78,26.82,65300.0
2007-02-01 10:40:00,26.8,26.85,26.78,26.78,28200.0,26.8,26.85,26.78,26.78,28200.0
2007-02-01 10:50:00,26.78,26.79,26.74,26.74,17700.0,26.78,26.79,26.74,26.74,17700.0
2007-02-01 11:00:00,26.74,26.77,26.63,26.66,22100.0,26.74,26.77,26.63,26.66,22100.0
2007-02-01 11:10:00,26.68,26.71,26.54,26.56,71600.0,26.68,26.71,26.54,26.56,71600.0
2007-02-01 11:20:00,26.55,26.56,26.42,26.44,34600.0,26.55,26.56,26.42,26.44,34600.0
2007-02-01 11:30:00,26.44,26.49,26.39,26.39,28600.0,26.44,26.49,26.39,26.39,28600.0
2007-02-01 11:40:00,26.39,26.5,26.39,26.48,18200.0,26.39,26.5,26.39,26.48,18200.0
2007-02-01 11:50:00,26.47,26.5,26.47,26.48,12500.0,26.47,26.5,26.47,26.48,12500.0
2007-02-01 12:00:00,26.48,26.5,26.39,26.41,35000.0,26.48,26.5,26.39,26.41,35000.0
2007-02-01 12:10:00,26.41,26.41,26.37,26.38,27900.0,26.41,26.41,26.37,26.38,27900.0
2007-02-01 12:20:00,26.38,26.4,26.36,26.39,16700.0,26.38,26.4,26.36,26.39,16700.0
2007-02-01 12:30:00,26.39,26.39,26.29,26.31,27300.0,26.39,26.39,26.29,26.31,27300.0
2007-02-01 12:40:00,26.3,26.31,26.25,26.28,28000.0,26.3,26.31,26.25,26.28,28000.0
2007-02-01 12:50:00,26.28,26.31,26.25,26.28,24600.0,26.28,26.31,26.25,26.28,24600.0
2007-02-01 13:00:00,26.28,26.35,26.28,26.34,7800.0,26.28,26.35,26.28,26.34,7800.0
2007-02-01 13:10:00,26.35,26.35,26.25,26.27,21700.0,26.35,26.35,26.25,26.27,21700.0
2007-02-01 13:20:00,26.28,26.36,26.27,26.35,14100.0,26.28,26.36,26.27,26.35,14100.0
2007-02-01 13:30:00,26.34,26.36,26.19,26.23,32200.0,26.34,26.36,26.19,26.23,32200.0
2007-02-01 13:40:00,26.23,26.35,26.23,26.34,21400.0,26.23,26.35,26.23,26.34,21400.0
2007-02-01 13:50:00,26.34,26.35,26.31,26.33,20300.0,26.34,26.35,26.31,26.33,20300.0
2007-02-01 14:00:00,26.33,26.36,26.33,26.35,21200.0,26.33,26.36,26.33,26.35,21200.0
2007-02-01 14:10:00,26.35,26.38,26.34,26.35,28200.0,26.35,26.38,26.34,26.35,28200.0
2007-02-01 14:20:00,26.35,26.41,26.34,26.4,27700.0,26.35,26.41,26.34,26.4,27700.0
2007-02-01 14:30:00,26.39,26.4,26.36,26.36,29500.0,26.39,26.4,26.36,26.36,29500.0
2007-02-01 14:40:00,26.37,26.37,26.27,26.3,31600.0,26.37,26.37,26.27,26.3,31600.0
2007-02-01 14:50:00,26.31,26.4,26.31,26.39,34100.0,26.31,26.4,26.31,26.39,34100.0
2007-02-01 15:00:00,26.39,26.42,26.38,26.42,29800.0,26.39,26.42,26.38,26.42,29800.0
2007-02-01 15:10:00,26.42,26.46,26.41,26.45,36300.0,26.42,26.46,26.41,26.45,36300.0
2007-02-01 15:20:00,26.44,26.5,26.44,26.5,27100.0,26.44,26.5,26.44,26.5,27100.0
2007-02-01 15:30:00,26.5,26.5,26.48,26.49,28700.0,26.5,26.5,26.48,26.49,28700.0
2007-02-01 15:40:00,26.5,26.51,26.49,26.5,80900.0,26.5,26.51,26.49,26.5,80900.0
2007-02-01 15:50:00,26.49,26.57,26.49,26.56,102600.0,26.49,26.57,26.49,26.56,102600.0
2007-02-02 09:30:00,26.57,26.7,26.44,26.45,21800.0,26.57,26.7,26.44,26.45,21800.0
2007-02-02 09:40:00,26.45,26.45,26.27,26.27,67000.0,26.45,26.45,26.27,26.27,67000.0
2007-02-02 09:50:00,26.27,26.34,26.16,26.21,37900.0,26.27,26.34,26.16,26.21,37900.0
2007-02-02 10:00:00,26.2,26.29,26.16,26.22,78100.0,26.2,26.29,26.16,26.22,78100.0
2007-02-02 10:10:00,26.22,26.32,26.2,26.3,37200.0,26.22,26.32,26.2,26.3,37200.0
2007-02-02 10:20:00,26.3,26.4,26.29,26.4,23500.0,26.3,26.4,26.29,26.4,23500.0
2007-02-02 10:30:00,26.39,26.47,26.38,26.43,16100.0,26.39,26.47,26.38,26.43,16100.0
2007-02-02 10:40:00,26.44,26.45,26.39,26.45,15500.0,26.44,26.45,26.39,26.45,15500.0
2007-02-02 10:50:00,26.45,26.5,26.45,26.5,19500.0,26.45,26.5,26.45,26.5,19500.0
2007-02-02 11:00:00,26.49,26.5,26.45,26.49,17100.0,26.49,26.5,26.45,26.49,17100.0
2007-02-02 11:10:00,26.49,26.5,26.48,26.49,11300.0,26.49,26.5,26.48,26.49,11300.0
2007-02-02 11:20:00,26.49,26.5,26.42,26.45,21100.0,26.49,26.5,26.42,26.45,21100.0
2007-02-02 11:30:00,26.45,26.46,26.4,26.42,18900.0,26.45,26.46,26.4,26.42,18900.0
2007-02-02 11:40:00,26.42,26.47,26.4,26.46,18900.0,26.42,26.47,26.4,26.46,18900.0
2007-02-02 11:50:00,26.46,26.48,26.46,26.47,15000.0,26.46,26.48,26.46,26.47,15000.0
2007-02-02 12:00:00,26.47,26.47,26.46,26.46,21000.0,26.47,26.47,26.46,26.46,21000.0
2007-02-02 12:10:00,26.47,26.5,26.46,26.49,56000.0,26.47,26.5,26.46,26.49,56000.0
2007-02-02 12:20:00,26.49,26.54,26.47,26.51,64300.0,26.49,26.54,26.47,26.51,64300.0
2007-02-02 12:30:00,26.5,26.56,26.5,26.55,26800.0,26.5,26.56,26.5,26.55,26800.0
2007-02-02 12:40:00,26.55,26.6,26.55,26.59,9300.0,26.55,26.6,26.55,26.59,9300.0
2007-02-02 12:50:00,26.59,26.6,26.59,26.59,17100.0,26.59,26.6,26.59,26.59,17100.0
2007-02-02 13:00:00,26.6,26.64,26.59,26.64,24100.0,26.6,26.64,26.59,26.64,24100.0
2007-02-02 13:10:00,26.63,26.64,26.63,26.63,14900.0,26.63,26.64,26.63,26.63,14900.0
2007-02-02 13:20:00,26.64,26.64,26.61,26.61,14900.0,26.64,26.64,26.61,26.61,14900.0
2007-02-02 13:30:00,26.61,26.61,26.58,26.59,18900.0,26.61,26.61,26.58,26.59,18900.0
2007-02-02 13:40:00,26.59,26.6,26.58,26.6,14000.0,26.59,26.6,26.58,26.6,14000.0
2007-02-02 13:50:00,26.6,26.6,26.58,26.59,18000.0,26.6,26.6,26.58,26.59,18000.0
2007-02-02 14:00:00,26.58,26.58,26.53,26.54,31100.0,26.58,26.58,26.53,26.54,31100.0
2007-02-02 14:10:00,26.54,26.54,26.5,26.5,20800.0,26.54,26.54,26.5,26.5,20800.0
2007-02-02 14:20:00,26.5,26.51,26.49,26.49,17400.0,26.5,26.51,26.49,26.49,17400.0
2007-02-02 14:30:00,26.5,26.53,26.49,26.51,72500.0,26.5,26.53,26.49,26.51,72500.0
2007-02-02 14:40:00,26.51,26.53,26.46,26.49,29100.0,26.51,26.53,26.46,26.49,29100.0
2007-02-02 14:50:00,26.5,26.5,26.48,26.49,20700.0,26.5,26.5,26.48,26.49,20700.0
2007-02-02 15:00:00,26.48,26.49,26.45,26.45,21800.0,26.48,26.49,26.45,26.45,21800.0
2007-02-02 15:10:00,26.45,26.48,26.45,26.45,15100.0,26.45,26.48,26.45,26.45,15100.0
2007-02-02 15:20:00,26.45,26.46,26.4,26.42,29600.0,26.45,26.46,26.4,26.42,29600.0
2007-02-02 15:30:00,26.43,26.46,26.41,26.45,31100.0,26.43,26.46,26.41,26.45,31100.0
2007-02-02 15:40:00,26.45,26.45,26.35,26.36,52900.0,26.45,26.45,26.35,26.36,52900.0
2007-02-02 15:50:00,26.36,26.4,26.36,26.37,71500.0,26.36,26.4,26.36,26.37,71500.0
2007-02-05 09:30:00,26.23,26.34,26.16,26.21,38700.0,26.23,26.34,26.16,26.21,38700.0
2007-02-05 09:40:00,26.23,26.38,26.22,26.36,11800.0,26.23,26.38,26.22,26.36,11800.0
2007-02-05 09:50:00,26.37,26.42,26.35,26.39,14100.0,26.37,26.42,26.35,26.39,14100.0
2007-02-05 10:00:00,26.41,26.45,26.27,26.29,12400.0,26.41,26.45,26.27,26.29,12400.0
2007-02-05 10:10:00,26.28,26.29,26.17,26.22,14500.0,26.28,26.29,26.17,26.22,14500.0
2007-02-05 10:20:00,26.21,26.25,26.19,26.24,16900.0,26.21,26.25,26.19,26.24,16900.0
2007-02-05 10:30:00,26.24,26.33,26.23,26.33,17700.0,26.24,26.33,26.23,26.33,17700.0
2007-02-05 10:40:00,26.33,26.36,26.32,26.36,16000.0,26.33,26.36,26.32,26.36,16000.0
2007-02-05 10:50:00,26.36,26.38,26.35,26.38,8600.0,26.36,26.38,26.35,26.38,8600.0
2007-02-05 11:00:00,26.38,26.42,26.36,26.37,17300.0,26.38,26.42,26.36,26.37,17300.0
2007-02-05 11:10:00,26.36,26.41,26.33,26.41,19200.0,26.36,26.41,26.33,26.41,19200.0
2007-02-05 11:20:00,26.4,26.42,26.36,26.38,14400.0,26.4,26.42,26.36,26.38,14400.0
2007-02-05 11:30:00,26.38,26.46,26.38,26.45,13900.0,26.38,26.46,26.38,26.45,13900.0
2007-02-05 11:40:00,26.45,26.46,26.41,26.41,14400.0,26.45,26.46,26.41,26.41,14400.0
2007-02-05 11:50:00,26.41,26.46,26.41,26.44,11500.0,26.41,26.46,26.41,26.44,11500.0
2007-02-05 12:00:00,26.44,26.47,26.42,26.44,15200.0,26.44,26.47,26.42,26.44,15200.0
2007-02-05 12:10:00,26.42,26.43,26.37,26.38,9900.0,26.42,26.43,26.37,26.38,9900.0
2007-02-05 12:20:00,26.38,26.38,26.35,26.35,5600.0,26.38,26.38,26.35,26.35,5600.0
2007-02-05 12:30:00,26.36,26.37,26.33,26.35,12300.0,26.36,26.37,26.33,26.35,12300.0
2007-02-05 12:40:00,26.35,26.39,26.34,26.37,7400.0,26.35,26.39,26.34,26.37,7400.0
2007-02-05 12:50:00,26.38,26.4,26.37,26.39,6100.0,26.38,26.4,26.37,26.39,6100.0
2007-02-05 13:00:00,26.39,26.39,26.36,26.36,8200.0,26.39,26.39,26.36,26.36,8200.0
2007-02-05 13:10:00,26.36,26.37,26.35,26.36,5200.0,26.36,26.37,26.35,26.36,5200.0
2007-02-05 13:20:00,26.34,26.35,26.33,26.34,5500.0,26.34,26.35,26.33,26.34,5500.0
2007-02-05 13:30:00,26.33,26.33,26.3,26.32,8600.0,26.33,26.33,26.3,26.32,8600.0
2007-02-05 13:40:00,26.32,26.35,26.3,26.31,15700.0,26.32,26.35,26.3,26.31,15700.0
2007-02-05 13:50:00,26.33,26.33,26.31,26.31,4300.0,26.33,26.33,26.31,26.31,4300.0
2007-02-05 14:00:00,26.3,26.33,26.28,26.3,11600.0,26.3,26.33,26.28,26.3,11600.0
2007-02-05 14:10:00,26.3,26.34,26.29,26.34,11100.0,26.3,26.34,26.29,26.34,11100.0
2007-02-05 14:20:00,26.33,26.41,26.33,26.41,14000.0,26.33,26.41,26.33,26.41,14000.0
2007-02-05 14:30:00,26.4,26.43,26.37,26.42,34400.0,26.4,26.43,26.37,26.42,34400.0
2007-02-05 14:40:00,26.42,26.43,26.41,26.42,8900.0,26.42,26.43,26.41,26.42,8900.0
2007-02-05 14:50:00,26.42,26.45,26.41,26.42,14000.0,26.42,26.45,26.41,26.42,14000.0
2007-02-05 15:00:00,26.41,26.45,26.41,26.43,12400.0,26.41,26.45,26.41,26.43,12400.0
2007-02-05 15:10:00,26.44,26.47,26.43,26.44,11600.0,26.44,26.47,26.43,26.44,11600.0
2007-02-05 15:20:00,26.45,26.48,26.43,26.46,24500.0,26.45,26.48,26.43,26.46,24500.0
2007-02-05 15:30:00,26.46,26.49,26.37,26.37,26200.0,26.46,26.49,26.37,26.37,26200.0
2007-02-05 15:40:00,26.37,26.4,26.34,26.39,19600.0,26.37,26.4,26.34,26.39,19600.0
2007-02-05 15:50:00,26.39,26.43,26.39,26.43,32200.0,26.39,26.43,26.39,26.43,32200.0
2007-02-06 09:30:00,26.61,26.62,26.39,26.45,45000.0,26.61,26.62,26.39,26.45,45000.0
2007-02-06 09:40:00,26.48,26.5,26.35,26.35,12600.0,26.48,26.5,26.35,26.35,12600.0
2007-02-06 09:50:00,26.36,26.36,26.27,26.27,11000.0,26.36,26.36,26.27,26.27,11000.0
2007-02-06 10:00:00,26.27,26.5,26.21,26.21,24400.0,26.27,26.5,26.21,26.21,24400.0
2007-02-06 10:10:00,26.22,26.22,26.16,26.16,12200.0,26.22,26.22,26.16,26.16,12200.0
2007-02-06 10:20:00,26.17,26.17,26.12,26.12,15100.0,26.17,26.17,26.12,26.12,15100.0
2007-02-06 10:30:00,26.12,26.13,26.08,26.1,35600.0,26.12,26.13,26.08,26.1,35600.0
2007-02-06 10:40:00,26.09,26.1,26.07,26.08,7200.0,26.09,26.1,26.07,26.08,7200.0
2007-02-06 10:50:00,26.08,26.08,26.05,26.06,14400.0,26.08,26.08,26.05,26.06,14400.0
2007-02-06 11:00:00,26.06,26.07,26.05,26.05,19100.0,26.06,26.07,26.05,26.05,19100.0
2007-02-06 11:10:00,26.05,26.11,26.05,26.11,13300.0,26.05,26.11,26.05,26.11,13300.0
2007-02-06 11:20:00,26.11,26.17,26.11,26.13,15900.0,26.11,26.17,26.11,26.13,15900.0
2007-02-06 11:30:00,26.14,26.17,26.14,26.16,15800.0,26.14,26.17,26.14,26.16,15800.0
2007-02-06 11:40:00,26.16,26.23,26.16,26.21,29300.0,26.16,26.23,26.16,26.21,29300.0
2007-02-06 11:50:00,26.2,26.23,26.16,26.17,17600.0,26.2,26.23,26.16,26.17,17600.0
2007-02-06 12:00:00,26.17,26.2,26.16,26.2,7200.0,26.17,26.2,26.16,26.2,7200.0
2007-02-06 12:10:00,26.2,26.25,26.2,26.24,10500.0,26.2,26.25,26.2,26.24,10500.0
2007-02-06 12:20:00,26.25,26.25,26.23,26.24,8300.0,26.25,26.25,26.23,26.24,8300.0
2007-02-06 12:30:00,26.23,26.23,26.13,26.13,13400.0,26.23,26.23,26.13,26.13,13400.0
2007-02-06 12:40:00,26.12,26.13,26.07,26.08,10700.0,26.12,26.13,26.07,26.08,10700.0
2007-02-06 12:50:00,26.08,26.08,26.05,26.06,17800.0,26.08,26.08,26.05,26.06,17800.0
2007-02-06 13:00:00,26.05,26.11,26.05,26.11,20100.0,26.05,26.11,26.05,26.11,20100.0
2007-02-06 13:10:00,26.11,26.12,26.1,26.12,7400.0,26.11,26.12,26.1,26.12,7400.0
2007-02-06 13:20:00,26.11,26.13,26.11,26.13,7700.0,26.11,26.13,26.11,26.13,7700.0
2007-02-06 13:30:00,26.13,26.13,26.05,26.1,48500.0,26.13,26.13,26.05,26.1,48500.0
2007-02-06 13:40:00,26.1,26.17,26.08,26.17,16700.0,26.1,26.17,26.08,26.17,16700.0
2007-02-06 13:50:00,26.17,26.2,26.12,26.13,15200.0,26.17,26.2,26.12,26.13,15200.0
2007-02-06 14:00:00,26.12,26.15,26.12,26.14,19200.0,26.12,26.15,26.12,26.14,19200.0
2007-02-06 14:10:00,26.15,26.15,26.12,26.12,10100.0,26.15,26.15,26.12,26.12,10100.0
2007-02-06 14:20:00,26.12,26.15,26.11,26.15,7300.0,26.12,26.15,26.11,26.15,7300.0
2007-02-06 14:30:00,26.15,26.18,26.14,26.18,13100.0,26.15,26.18,26.14,26.18,13100.0
2007-02-06 14:40:00,26.18,26.18,26.12,26.13,21000.0,26.18,26.18,26.12,26.13,21000.0
2007-02-06 14:50:00,26.13,26.18,26.13,26.18,14000.0,26.13,26.18,26.13,26.18,14000.0
2007-02-06 15:00:00,26.18,26.2,26.17,26.19,21800.0,26.18,26.2,26.17,26.19,21800.0
2007-02-06 15:10:00,26.19,26.21,26.19,26.19,13700.0,26.19,26.21,26.19,26.19,13700.0
2007-02-06 15:20:00,26.2,26.26,26.19,26.26,18100.0,26.2,26.26,26.19,26.26,18100.0
2007-02-06 15:30:00,26.25,26.26,26.23,26.24,8300.0,26.25,26.26,26.23,26.24,8300.0
2007-02-06 15:40:00,26.25,26.25,26.17,26.2,42300.0,26.25,26.25,26.17,26.2,42300.0
2007-02-06 15:50:00,26.2,26.26,26.2,26.25,20900.0,26.2,26.26,26.2,26.25,20900.0
2007-02-07 09:30:00,26.26,26.42,26.24,26.28,13200.0,26.26,26.42,26.24,26.28,13200.0
2007-02-07 09:40:00,26.26,26.3,26.25,26.26,10100.0,26.26,26.3,26.25,26.26,10100.0
2007-02-07 09:50:00,26.26,26.28,26.24,26.27,7300.0,26.26,26.28,26.24,26.27,7300.0
2007-02-07 10:00:00,26.25,26.3,26.22,26.26,7800.0,26.25,26.3,26.22,26.26,7800.0
2007-02-07 10:10:00,26.25,26.33,26.25,26.32,9700.0,26.25,26.33,26.25,26.32,9700.0
2007-02-07 10:20:00,26.32,26.36,26.31,26.34,7200.0,26.32,26.36,26.31,26.34,7200.0
2007-02-07 10:30:00,26.35,26.41,26.35,26.4,16600.0,26.35,26.41,26.35,26.4,16600.0
2007-02-07 10:40:00,26.4,26.46,26.39,26.46,9800.0,26.4,26.46,26.39,26.46,9800.0
2007-02-07 10:50:00,26.46,26.49,26.46,26.49,18600.0,26.46,26.49,26.46,26.49,18600.0
2007-02-07 11:00:00,26.48,26.49,26.42,26.47,16300.0,26.48,26.49,26.42,26.47,16300.0
2007-02-07 11:10:00,26.46,26.47,26.41,26.43,13400.0,26.46,26.47,26.41,26.43,13400.0
2007-02-07 11:20:00,26.44,26.56,26.41,26.55,71400.0,26.44,26.56,26.41,26.55,71400.0
2007-02-07 11:30:00,26.56,26.57,26.52,26.56,19300.0,26.56,26.57,26.52,26.56,19300.0
2007-02-07 11:40:00,26.57,26.6,26.56,26.59,10800.0,26.57,26.6,26.56,26.59,10800.0
2007-02-07 11:50:00,26.59,26.59,26.56,26.57,9700.0,26.59,26.59,26.56,26.57,9700.0
2007-02-07 12:00:00,26.57,26.62,26.57,26.62,36200.0,26.57,26.62,26.57,26.62,36200.0
2007-02-07 12:10:00,26.62,26.71,26.62,26.71,44000.0,26.62,26.71,26.62,26.71,44000.0
2007-02-07 12:20:00,26.7,26.74,26.65,26.72,58700.0,26.7,26.74,26.65,26.72,58700.0
2007-02-07 12:30:00,26.72,26.77,26.7,26.76,51000.0,26.72,26.77,26.7,26.76,51000.0
2007-02-07 12:40:00,26.75,26.83,26.75,26.81,41400.0,26.75,26.83,26.75,26.81,41400.0
2007-02-07 12:50:00,26.8,26.82,26.75,26.79,30000.0,26.8,26.82,26.75,26.79,30000.0
2007-02-07 13:00:00,26.79,26.81,26.78,26.81,43500.0,26.79,26.81,26.78,26.81,43500.0
2007-02-07 13:10:00,26.81,26.84,26.8,26.82,22600.0,26.81,26.84,26.8,26.82,22600.0
2007-02-07 13:20:00,26.81,26.82,26.76,26.77,30900.0,26.81,26.82,26.76,26.77,30900.0
2007-02-07 13:30:00,26.77,26.79,26.77,26.78,9300.0,26.77,26.79,26.77,26.78,9300.0
2007-02-07 13:40:00,26.79,26.79,26.65,26.65,55700.0,26.79,26.79,26.65,26.65,55700.0
2007-02-07 13:50:00,26.65,26.74,26.65,26.74,55500.0,26.65,26.74,26.65,26.74,55500.0
2007-02-07 14:00:00,26.7,26.74,26.67,26.7,29100.0,26.7,26.74,26.67,26.7,29100.0
2007-02-07 14:10:00,26.71,26.72,26.69,26.7,30900.0,26.71,26.72,26.69,26.7,30900.0
2007-02-07 14:20:00,26.71,26.72,26.69,26.72,10200.0,26.71,26.72,26.69,26.72,10200.0
2007-02-07 14:30:00,26.72,26.75,26.67,26.68,22300.0,26.72,26.75,26.67,26.68,22300.0
2007-02-07 14:40:00,26.67,26.7,26.62,26.67,22900.0,26.67,26.7,26.62,26.67,22900.0
2007-02-07 14:50:00,26.68,26.7,26.68,26.69,31400.0,26.68,26.7,26.68,26.69,31400.0
2007-02-07 15:00:00,26.7,26.71,26.69,26.7,28900.0,26.7,26.71,26.69,26.7,28900.0
2007-02-07 15:10:00,26.7,26.76,26.7,26.76,25800.0,26.7,26.76,26.7,26.76,25800.0
2007-02-07 15:20:00,26.76,26.76,26.69,26.71,26700.0,26.76,26.76,26.69,26.71,26700.0
2007-02-07 15:30:00,26.71,26.73,26.69,26.72,26300.0,26.71,26.73,26.69,26.72,26300.0
2007-02-07 15:40:00,26.72,26.84,26.71,26.78,68200.0,26.72,26.84,26.71,26.78,68200.0
2007-02-07 15:50:00,26.79,26.8,26.73,26.75,48300.0,26.79,26.8,26.73,26.75,48300.0
2007-02-08 09:30:00,26.61,26.74,26.57,26.72,21500.0,26.61,26.74,26.57,26.72,21500.0
2007-02-08 09:40:00,26.71,26.75,26.67,26.74,16500.0,26.71,26.75,26.67,26.74,16500.0
2007-02-08 09:50:00,26.73,26.75,26.7,26.71,17600.0,26.73,26.75,26.7,26.71,17600.0
2007-02-08 10:00:00,26.67,26.75,26.63,26.66,13500.0,26.67,26.75,26.63,26.66,13500.0
2007-02-08 10:10:00,26.66,26.75,26.66,26.68,49500.0,26.66,26.75,26.66,26.68,49500.0
2007-02-08 10:20:00,26.68,26.75,26.68,26.75,26300.0,26.68,26.75,26.68,26.75,26300.0
2007-02-08 10:30:00,26.73,26.75,26.7,26.73,15900.0,26.73,26.75,26.7,26.73,15900.0
2007-02-08 10:40:00,26.74,26.74,26.69,26.69,28900.0,26.74,26.74,26.69,26.69,28900.0
2007-02-08 10:50:00,26.69,26.7,26.67,26.68,13200.0,26.69,26.7,26.67,26.68,13200.0
2007-02-08 11:00:00,26.67,26.73,26.67,26.72,21000.0,26.67,26.73,26.67,26.72,21000.0
2007-02-08 11:10:00,26.73,26.73,26.69,26.72,14400.0,26.73,26.73,26.69,26.72,14400.0
2007-02-08 11:20:00,26.71,26.74,26.71,26.71,12200.0,26.71,26.74,26.71,26.71,12200.0
2007-02-08 11:30:00,26.72,26.73,26.68,26.7,10900.0,26.72,26.73,26.68,26.7,10900.0
2007-02-08 11:40:00,26.7,26.73,26.69,26.72,8800.0,26.7,26.73,26.69,26.72,8800.0
2007-02-08 11:50:00,26.72,26.73,26.67,26.72,21200.0,26.72,26.73,26.67,26.72,21200.0
2007-02-08 12:00:00,26.71,26.73,26.7,26.7,7800.0,26.71,26.73,26.7,26.7,7800.0
2007-02-08 12:10:00,26.71,26.71,26.69,26.71,13600.0,26.71,26.71,26.69,26.71,13600.0
2007-02-08 12:20:00,26.7,26.75,26.7,26.71,29700.0,26.7,26.75,26.7,26.71,29700.0
2007-02-08 12:30:00,26.7,26.73,26.7,26.72,11200.0,26.7,26.73,26.7,26.72,11200.0
2007-02-08 12:40:00,26.72,26.73,26.69,26.72,45900.0,26.72,26.73,26.69,26.72,45900.0
2007-02-08 12:50:00,26.72,26.73,26.7,26.72,21200.0,26.72,26.73,26.7,26.72,21200.0
2007-02-08 13:00:00,26.72,26.73,26.71,26.73,9300.0,26.72,26.73,26.71,26.73,9300.0
2007-02-08 13:10:00,26.72,26.74,26.71,26.74,9200.0,26.72,26.74,26.71,26.74,9200.0
2007-02-08 13:20:00,26.73,26.73,26.68,26.7,30600.0,26.73,26.73,26.68,26.7,30600.0
2007-02-08 13:30:00,26.7,26.73,26.69,26.7,33600.0,26.7,26.73,26.69,26.7,33600.0
2007-02-08 13:40:00,26.69,26.73,26.67,26.72,83900.0,26.69,26.73,26.67,26.72,83900.0
2007-02-08 13:50:00,26.72,26.72,26.7,26.71,3400.0,26.72,26.72,26.7,26.71,3400.0
2007-02-08 14:00:00,26.7,26.72,26.67,26.71,22500.0,26.7,26.72,26.67,26.71,22500.0
2007-02-08 14:10:00,26.7,26.72,26.68,26.68,14000.0,26.7,26.72,26.68,26.68,14000.0
2007-02-08 14:20:00,26.67,26.71,26.67,26.69,39200.0,26.67,26.71,26.67,26.69,39200.0
2007-02-08 14:30:00,26.68,26.69,26.65,26.66,25400.0,26.68,26.69,26.65,26.66,25400.0
2007-02-08 14:40:00,26.66,26.66,26.64,26.65,9000.0,26.66,26.66,26.64,26.65,9000.0
2007-02-08 14:50:00,26.66,26.7,26.65,26.7,78600.0,26.66,26.7,26.65,26.7,78600.0
2007-02-08 15:00:00,26.69,26.7,26.68,26.7,75600.0,26.69,26.7,26.68,26.7,75600.0
2007-02-08 15:10:00,26.7,26.72,26.68,26.7,85000.0,26.7,26.72,26.68,26.7,85000.0
2007-02-08 15:20:00,26.7,26.74,26.66,26.73,80900.0,26.7,26.74,26.66,26.73,80900.0
2007-02-08 15:30:00,26.74,26.74,26.7,26.72,13300.0,26.74,26.74,26.7,26.72,13300.0
2007-02-08 15:40:00,26.71,26.73,26.69,26.72,55800.0,26.71,26.73,26.69,26.72,55800.0
2007-02-08 15:50:00,26.73,26.73,26.7,26.73,101800.0,26.73,26.73,26.7,26.73,101800.0
2007-02-09 09:30:00,26.74,26.8,26.68,26.78,13700.0,26.74,26.8,26.68,26.78,13700.0
2007-02-09 09:40:00,26.77,26.77,26.67,26.67,21300.0,26.77,26.77,26.67,26.67,21300.0
2007-02-09 09:50:00,26.68,26.7,26.67,26.67,4400.0,26.68,26.7,26.67,26.67,4400.0
2007-02-09 10:00:00,26.66,26.67,26.6,26.61,15500.0,26.66,26.67,26.6,26.61,15500.0
2007-02-09 10:10:00,26.62,26.7,26.49,26.5,21000.0,26.62,26.7,26.49,26.5,21000.0
2007-02-09 10:20:00,26.51,26.54,26.46,26.47,8400.0,26.51,26.54,26.46,26.47,8400.0
2007-02-09 10:30:00,26.47,26.48,26.36,26.38,33500.0,26.47,26.48,26.36,26.38,33500.0
2007-02-09 10:40:00,26.37,26.42,26.37,26.4,10300.0,26.37,26.42,26.37,26.4,10300.0
2007-02-09 10:50:00,26.41,26.41,26.3,26.31,15000.0,26.41,26.41,26.3,26.31,15000.0
2007-02-09 11:00:00,26.31,26.4,26.28,26.29,25400.0,26.31,26.4,26.28,26.29,25400.0
2007-02-09 11:10:00,26.3,26.3,26.23,26.23,15400.0,26.3,26.3,26.23,26.23,15400.0
2007-02-09 11:20:00,26.23,26.27,26.23,26.27,18200.0,26.23,26.27,26.23,26.27,18200.0
2007-02-09 11:30:00,26.27,26.28,26.26,26.28,8100.0,26.27,26.28,26.26,26.28,8100.0
2007-02-09 11:40:00,26.28,26.3,26.28,26.3,11500.0,26.28,26.3,26.28,26.3,11500.0
2007-02-09 11:50:00,26.3,26.36,26.29,26.36,24300.0,26.3,26.36,26.29,26.36,24300.0
2007-02-09 12:00:00,26.36,26.42,26.34,26.42,7500.0,26.36,26.42,26.34,26.42,7500.0
2007-02-09 12:10:00,26.42,26.43,26.41,26.43,6900.0,26.42,26.43,26.41,26.43,6900.0
2007-02-09 12:20:00,26.43,26.43,26.4,26.4,11700.0,26.43,26.43,26.4,26.4,11700.0
2007-02-09 12:30:00,26.4,26.4,26.31,26.35,8800.0,26.4,26.4,26.31,26.35,8800.0
2007-02-09 12:40:00,26.35,26.36,26.31,26.34,17900.0,26.35,26.36,26.31,26.34,17900.0
2007-02-09 12:50:00,26.34,26.34,26.17,26.17,26900.0,26.34,26.34,26.17,26.17,26900.0
2007-02-09 13:00:00,26.17,26.19,26.15,26.16,21700.0,26.17,26.19,26.15,26.16,21700.0
2007-02-09 13:10:00,26.17,26.2,26.16,26.17,9700.0,26.17,26.2,26.16,26.17,9700.0
2007-02-09 13:20:00,26.16,26.17,26.15,26.16,8100.0,26.16,26.17,26.15,26.16,8100.0
2007-02-09 13:30:00,26.15,26.25,26.1,26.14,35200.0,26.15,26.25,26.1,26.14,35200.0
2007-02-09 13:40:00,26.14,26.25,26.14,26.25,72900.0,26.14,26.25,26.14,26.25,72900.0
2007-02-09 13:50:00,26.25,26.26,26.2,26.21,79700.0,26.25,26.26,26.2,26.21,79700.0
2007-02-09 14:00:00,26.2,26.25,26.2,26.22,8200.0,26.2,26.25,26.2,26.22,8200.0
2007-02-09 14:10:00,26.21,26.21,26.15,26.16,20900.0,26.21,26.21,26.15,26.16,20900.0
2007-02-09 14:20:00,26.17,26.17,26.14,26.14,15700.0,26.17,26.17,26.14,26.14,15700.0
2007-02-09 14:30:00,26.15,26.15,25.95,26.0,95400.0,26.15,26.15,25.95,26.0,95400.0
2007-02-09 14:40:00,26.0,26.0,25.99,26.0,41700.0,26.0,26.0,25.99,26.0,41700.0
2007-02-09 14:50:00,26.0,26.0,25.94,26.0,60100.0,26.0,26.0,25.94,26.0,60100.0
2007-02-09 15:00:00,26.0,26.05,25.99,26.05,57400.0,26.0,26.05,25.99,26.05,57400.0
2007-02-09 15:10:00,26.05,26.11,26.05,26.1,29200.0,26.05,26.11,26.05,26.1,29200.0
2007-02-09 15:20:00,26.1,26.1,26.09,26.1,33800.0,26.1,26.1,26.09,26.1,33800.0
2007-02-09 15:30:00,26.09,26.13,26.09,26.1,49200.0,26.09,26.13,26.09,26.1,49200.0
2007-02-09 15:40:00,26.11,26.11,26.09,26.09,28500.0,26.11,26.11,26.09,26.09,28500.0
2007-02-09 15:50:00,26.09,26.1,26.07,26.1,91900.0,26.09,26.1,26.07,26.1,91900.0
2007-02-12 09:30:00,26.07,26.1,25.79,25.88,46200.0,26.07,26.1,25.79,25.88,46200.0
2007-02-12 09:40:00,25.89,25.89,25.81,25.84,12800.0,25.89,25.89,25.81,25.84,12800.0
2007-02-12 09:50:00,25.84,25.89,25.83,25.86,11500.0,25.84,25.89,25.83,25.86,11500.0
2007-02-12 10:00:00,25.87,26.0,25.84,26.0,23400.0,25.87,26.0,25.84,26.0,23400.0
2007-02-12 10:10:00,26.0,26.0,25.98,26.0,39700.0,26.0,26.0,25.98,26.0,39700.0
2007-02-12 10:20:00,26.0,26.0,25.99,26.0,12700.0,26.0,26.0,25.99,26.0,12700.0
2007-02-12 10:30:00,26.0,26.0,25.99,26.0,7000.0,26.0,26.0,25.99,26.0,7000.0
2007-02-12 10:40:00,26.0,26.0,25.97,26.0,14500.0,26.0,26.0,25.97,26.0,14500.0
2007-02-12 10:50:00,26.0,26.0,25.91,25.93,13700.0,26.0,26.0,25.91,25.93,13700.0
2007-02-12 11:00:00,25.93,26.0,25.93,25.99,9100.0,25.93,26.0,25.93,25.99,9100.0
2007-02-12 11:10:00,26.0,26.0,26.0,26.0,10600.0,26.0,26.0,26.0,26.0,10600.0
2007-02-12 11:20:00,26.0,26.0,25.96,25.98,8600.0,26.0,26.0,25.96,25.98,8600.0
2007-02-12 11:30:00,25.98,25.98,25.96,25.96,8200.0,25.98,25.98,25.96,25.96,8200.0
2007-02-12 11:40:00,25.97,26.0,25.97,26.0,4400.0,25.97,26.0,25.97,26.0,4400.0
2007-02-12 11:50:00,26.0,26.0,25.98,25.99,12800.0,26.0,26.0,25.98,25.99,12800.0
2007-02-12 12:00:00,26.0,26.0,25.99,25.99,16400.0,26.0,26.0,25.99,25.99,16400.0
2007-02-12 12:10:00,26.0,26.0,25.99,26.0,9800.0,26.0,26.0,25.99,26.0,9800.0
2007-02-12 12:20:00,25.99,26.0,25.99,26.0,9300.0,25.99,26.0,25.99,26.0,9300.0
2007-02-12 12:30:00,26.0,26.0,25.99,26.0,5400.0,26.0,26.0,25.99,26.0,5400.0
2007-02-12 12:40:00,26.0,26.0,25.98,25.98,20700.0,26.0,26.0,25.98,25.98,20700.0
2007-02-12 12:50:00,25.99,25.99,25.97,25.97,7600.0,25.99,25.99,25.97,25.97,7600.0
2007-02-12 13:00:00,25.97,25.97,25.93,25.94,11500.0,25.97,25.97,25.93,25.94,11500.0
2007-02-12 13:10:00,25.94,25.98,25.93,25.94,18000.0,25.94,25.98,25.93,25.94,18000.0
2007-02-12 13:20:00,25.94,25.95,25.85,25.85,16100.0,25.94,25.95,25.85,25.85,16100.0
2007-02-12 13:30:00,25.86,25.9,25.85,25.9,16700.0,25.86,25.9,25.85,25.9,16700.0
2007-02-12 13:40:00,25.89,25.89,25.86,25.86,12100.0,25.89,25.89,25.86,25.86,12100.0
2007-02-12 13:50:00,25.86,25.86,25.83,25.84,10900.0,25.86,25.86,25.83,25.84,10900.0
2007-02-12 14:00:00,25.84,25.85,25.83,25.85,14800.0,25.84,25.85,25.83,25.85,14800.0
2007-02-12 14:10:00,25.84,25.85,25.84,25.85,5900.0,25.84,25.85,25.84,25.85,5900.0
2007-02-12 14:20:00,25.85,25.86,25.83,25.83,12900.0,25.85,25.86,25.83,25.83,12900.0
2007-02-12 14:30:00,25.83,25.89,25.82,25.89,27300.0,25.83,25.89,25.82,25.89,27300.0
2007-02-12 14:40:00,25.89,25.89,25.86,25.88,11500.0,25.89,25.89,25.86,25.88,11500.0
2007-02-12 14:50:00,25.89,25.9,25.86,25.86,18000.0,25.89,25.9,25.86,25.86,18000.0
2007-02-12 15:00:00,25.87,25.89,25.85,25.89,19300.0,25.87,25.89,25.85,25.89,19300.0
2007-02-12 15:10:00,25.89,25.9,25.86,25.86,24400.0,25.89,25.9,25.86,25.86,24400.0
2007-02-12 15:20:00,25.86,25.86,25.83,25.85,21700.0,25.86,25.86,25.83,25.85,21700.0
2007-02-12 15:30:00,25.85,25.85,25.8,25.84,32200.0,25.85,25.85,25.8,25.84,32200.0
2007-02-12 15:40:00,25.84,25.85,25.8,25.8,31400.0,25.84,25.85,25.8,25.8,31400.0
2007-02-12 15:50:00,25.8,25.84,25.79,25.83,44600.0,25.8,25.84,25.79,25.83,44600.0
2007-02-13 09:30:00,25.94,25.94,25.85,25.91,16200.0,25.94,25.94,25.85,25.91,16200.0
2007-02-13 09:40:00,25.91,25.94,25.77,25.79,15800.0,25.91,25.94,25.77,25.79,15800.0
2007-02-13 09:50:00,25.8,25.96,25.8,25.93,12400.0,25.8,25.96,25.8,25.93,12400.0
2007-02-13 10:00:00,25.92,25.96,25.89,25.89,14700.0,25.92,25.96,25.89,25.89,14700.0
2007-02-13 10:10:00,25.89,25.91,25.83,25.83,16900.0,25.89,25.91,25.83,25.83,16900.0
2007-02-13 10:20:00,25.83,25.83,25.69,25.72,36200.0,25.83,25.83,25.69,25.72,36200.0
2007-02-13 10:30:00,25.72,25.75,25.69,25.69,20200.0,25.72,25.75,25.69,25.69,20200.0
2007-02-13 10:40:00,25.69,25.69,25.65,25.68,15500.0,25.69,25.69,25.65,25.68,15500.0
2007-02-13 10:50:00,25.68,25.7,25.67,25.67,11100.0,25.68,25.7,25.67,25.67,11100.0
2007-02-13 11:00:00,25.67,25.7,25.66,25.68,12100.0,25.67,25.7,25.66,25.68,12100.0
2007-02-13 11:10:00,25.67,25.78,25.67,25.73,34000.0,25.67,25.78,25.67,25.73,34000.0
2007-02-13 11:20:00,25.73,25.79,25.71,25.79,25200.0,25.73,25.79,25.71,25.79,25200.0
2007-02-13 11:30:00,25.79,25.83,25.79,25.8,18900.0,25.79,25.83,25.79,25.8,18900.0
2007-02-13 11:40:00,25.79,25.8,25.79,25.8,8200.0,25.79,25.8,25.79,25.8,8200.0
2007-02-13 11:50:00,25.8,25.8,25.71,25.73,40700.0,25.8,25.8,25.71,25.73,40700.0
2007-02-13 12:00:00,25.74,25.84,25.74,25.84,24300.0,25.74,25.84,25.74,25.84,24300.0
2007-02-13 12:10:00,25.84,25.88,25.83,25.88,11600.0,25.84,25.88,25.83,25.88,11600.0
2007-02-13 12:20:00,25.88,25.92,25.88,25.9,12000.0,25.88,25.92,25.88,25.9,12000.0
2007-02-13 12:30:00,25.92,25.98,25.89,25.9,38600.0,25.92,25.98,25.89,25.9,38600.0
2007-02-13 12:40:00,25.9,25.91,25.82,25.82,27100.0,25.9,25.91,25.82,25.82,27100.0
2007-02-13 12:50:00,25.82,25.83,25.8,25.81,7900.0,25.82,25.83,25.8,25.81,7900.0
2007-02-13 13:00:00,25.81,25.85,25.8,25.85,9400.0,25.81,25.85,25.8,25.85,9400.0
2007-02-13 13:10:00,25.86,25.89,25.84,25.84,11400.0,25.86,25.89,25.84,25.84,11400.0
2007-02-13 13:20:00,25.85,25.87,25.85,25.87,6300.0,25.85,25.87,25.85,25.87,6300.0
2007-02-13 13:30:00,25.87,25.88,25.86,25.87,6100.0,25.87,25.88,25.86,25.87,6100.0
2007-02-13 13:40:00,25.88,25.89,25.86,25.86,7700.0,25.88,25.89,25.86,25.86,7700.0
2007-02-13 13:50:00,25.87,25.88,25.87,25.88,4500.0,25.87,25.88,25.87,25.88,4500.0
2007-02-13 14:00:00,25.88,25.9,25.88,25.88,7400.0,25.88,25.9,25.88,25.88,7400.0
2007-02-13 14:10:00,25.89,25.91,25.88,25.9,9600.0,25.89,25.91,25.88,25.9,9600.0
2007-02-13 14:20:00,25.9,25.91,25.89,25.9,8900.0,25.9,25.91,25.89,25.9,8900.0
2007-02-13 14:30:00,25.89,25.9,25.87,25.87,7200.0,25.89,25.9,25.87,25.87,7200.0
2007-02-13 14:40:00,25.87,25.87,25.85,25.85,10600.0,25.87,25.87,25.85,25.85,10600.0
2007-02-13 14:50:00,25.85,25.87,25.84,25.87,11900.0,25.85,25.87,25.84,25.87,11900.0
2007-02-13 15:00:00,25.87,25.87,25.82,25.83,20100.0,25.87,25.87,25.82,25.83,20100.0
2007-02-13 15:10:00,25.82,25.82,25.75,25.76,39300.0,25.82,25.82,25.75,25.76,39300.0
2007-02-13 15:20:00,25.76,25.8,25.76,25.78,23100.0,25.76,25.8,25.76,25.78,23100.0
2007-02-13 15:30:00,25.78,25.78,25.76,25.77,31300.0,25.78,25.78,25.76,25.77,31300.0
2007-02-13 15:40:00,25.78,25.82,25.77,25.81,23000.0,25.78,25.82,25.77,25.81,23000.0
2007-02-13 15:50:00,25.81,25.86,25.76,25.85,87500.0,25.81,25.86,25.76,25.85,87500.0
2007-02-14 09:30:00,25.88,25.91,25.75,25.82,30600.0,25.88,25.91,25.75,25.82,30600.0
2007-02-14 09:40:00,25.82,25.83,25.78,25.82,12200.0,25.82,25.83,25.78,25.82,12200.0
2007-02-14 09:50:00,25.83,25.83,25.75,25.75,12100.0,25.83,25.83,25.75,25.75,12100.0
2007-02-14 10:00:00,25.76,25.96,25.76,25.95,29800.0,25.76,25.96,25.76,25.95,29800.0
2007-02-14 10:10:00,25.95,26.0,25.95,25.96,16200.0,25.95,26.0,25.95,25.96,16200.0
2007-02-14 10:20:00,25.96,25.97,25.92,25.93,11500.0,25.96,25.97,25.92,25.93,11500.0
2007-02-14 10:30:00,25.94,25.97,25.93,25.95,8700.0,25.94,25.97,25.93,25.95,8700.0
2007-02-14 10:40:00,25.94,25.94,25.89,25.9,13800.0,25.94,25.94,25.89,25.9,13800.0
2007-02-14 10:50:00,25.9,25.9,25.85,25.87,12700.0,25.9,25.9,25.85,25.87,12700.0
2007-02-14 11:00:00,25.87,25.88,25.86,25.88,14000.0,25.87,25.88,25.86,25.88,14000.0
2007-02-14 11:10:00,25.88,25.99,25.88,25.99,9200.0,25.88,25.99,25.88,25.99,9200.0
2007-02-14 11:20:00,25.99,25.99,25.98,25.99,4600.0,25.99,25.99,25.98,25.99,4600.0
2007-02-14 11:30:00,25.99,25.99,25.97,25.98,7800.0,25.99,25.99,25.97,25.98,7800.0
2007-02-14 11:40:00,25.98,25.99,25.96,25.97,11500.0,25.98,25.99,25.96,25.97,11500.0
2007-02-14 11:50:00,25.97,25.97,25.96,25.96,3000.0,25.97,25.97,25.96,25.96,3000.0
2007-02-14 12:00:00,25.97,25.97,25.96,25.97,4300.0,25.97,25.97,25.96,25.97,4300.0
2007-02-14 12:10:00,25.97,25.97,25.94,25.95,15600.0,25.97,25.97,25.94,25.95,15600.0
2007-02-14 12:20:00,25.95,25.97,25.95,25.97,18600.0,25.95,25.97,25.95,25.97,18600.0
2007-02-14 12:30:00,25.97,25.99,25.97,25.99,10600.0,25.97,25.99,25.97,25.99,10600.0
2007-02-14 12:40:00,25.99,26.01,25.99,26.0,12500.0,25.99,26.01,25.99,26.0,12500.0
2007-02-14 12:50:00,26.01,26.04,26.0,26.04,10400.0,26.01,26.04,26.0,26.04,10400.0
2007-02-14 13:00:00,26.04,26.11,26.03,26.11,33400.0,26.04,26.11,26.03,26.11,33400.0
2007-02-14 13:10:00,26.11,26.11,26.09,26.09,17900.0,26.11,26.11,26.09,26.09,17900.0
2007-02-14 13:20:00,26.08,26.11,26.05,26.11,20100.0,26.08,26.11,26.05,26.11,20100.0
2007-02-14 13:30:00,26.11,26.14,26.11,26.13,20300.0,26.11,26.14,26.11,26.13,20300.0
2007-02-14 13:40:00,26.13,26.17,26.11,26.16,30400.0,26.13,26.17,26.11,26.16,30400.0
2007-02-14 13:50:00,26.17,26.17,26.15,26.16,12600.0,26.17,26.17,26.15,26.16,12600.0
2007-02-14 14:00:00,26.16,26.18,26.14,26.15,14300.0,26.16,26.18,26.14,26.15,14300.0
2007-02-14 14:10:00,26.15,26.19,26.14,26.18,18000.0,26.15,26.19,26.14,26.18,18000.0
2007-02-14 14:20:00,26.19,26.19,26.12,26.13,10200.0,26.19,26.19,26.12,26.13,10200.0
2007-02-14 14:30:00,26.13,26.13,26.11,26.13,24000.0,26.13,26.13,26.11,26.13,24000.0
2007-02-14 14:40:00,26.13,26.15,26.12,26.13,12300.0,26.13,26.15,26.12,26.13,12300.0
2007-02-14 14:50:00,26.12,26.13,26.03,26.04,23000.0,26.12,26.13,26.03,26.04,23000.0
2007-02-14 15:00:00,26.03,26.1,26.03,26.09,24200.0,26.03,26.1,26.03,26.09,24200.0
2007-02-14 15:10:00,26.09,26.1,26.08,26.09,11200.0,26.09,26.1,26.08,26.09,11200.0
2007-02-14 15:20:00,26.09,26.1,26.09,26.1,28800.0,26.09,26.1,26.09,26.1,28800.0
2007-02-14 15:30:00,26.1,26.11,26.07,26.08,23800.0,26.1,26.11,26.07,26.08,23800.0
2007-02-14 15:40:00,26.08,26.09,26.04,26.05,27100.0,26.08,26.09,26.04,26.05,27100.0
2007-02-14 15:50:00,26.05,26.09,26.04,26.09,23500.0,26.05,26.09,26.04,26.09,23500.0
2007-02-15 09:30:00,26.11,26.12,25.99,26.1,17000.0,26.11,26.12,25.99,26.1,17000.0
2007-02-15 09:40:00,26.09,26.11,25.98,26.0,16100.0,26.09,26.11,25.98,26.0,16100.0
2007-02-15 09:50:00,26.0,26.03,25.99,26.01,20700.0,26.0,26.03,25.99,26.01,20700.0
2007-02-15 10:00:00,26.0,26.04,25.94,25.99,26700.0,26.0,26.04,25.94,25.99,26700.0
2007-02-15 10:10:00,25.99,26.0,25.95,25.99,13600.0,25.99,26.0,25.95,25.99,13600.0
2007-02-15 10:20:00,26.0,26.01,25.98,26.01,22500.0,26.0,26.01,25.98,26.01,22500.0
2007-02-15 10:30:00,26.01,26.08,26.01,26.06,9600.0,26.01,26.08,26.01,26.06,9600.0
2007-02-15 10:40:00,26.05,26.08,26.02,26.02,9200.0,26.05,26.08,26.02,26.02,9200.0
2007-02-15 10:50:00,26.02,26.04,25.97,25.97,22900.0,26.02,26.04,25.97,25.97,22900.0
2007-02-15 11:00:00,25.97,26.06,25.97,26.06,10100.0,25.97,26.06,25.97,26.06,10100.0
2007-02-15 11:10:00,26.07,26.13,26.06,26.12,8100.0,26.07,26.13,26.06,26.12,8100.0
2007-02-15 11:20:00,26.11,26.14,26.11,26.14,12800.0,26.11,26.14,26.11,26.14,12800.0
2007-02-15 11:30:00,26.14,26.15,26.1,26.13,11200.0,26.14,26.15,26.1,26.13,11200.0
2007-02-15 11:40:00,26.13,26.16,26.13,26.15,10400.0,26.13,26.16,26.13,26.15,10400.0
2007-02-15 11:50:00,26.16,26.18,26.14,26.15,15400.0,26.16,26.18,26.14,26.15,15400.0
2007-02-15 12:00:00,26.15,26.16,26.06,26.07,33200.0,26.15,26.16,26.06,26.07,33200.0
2007-02-15 12:10:00,26.07,26.16,26.07,26.16,12000.0,26.07,26.16,26.07,26.16,12000.0
2007-02-15 12:20:00,26.16,26.17,26.14,26.16,10000.0,26.16,26.17,26.14,26.16,10000.0
2007-02-15 12:30:00,26.16,26.18,26.14,26.15,10000.0,26.16,26.18,26.14,26.15,10000.0
2007-02-15 12:40:00,26.15,26.16,26.14,26.14,10000.0,26.15,26.16,26.14,26.14,10000.0
2007-02-15 12:50:00,26.14,26.17,26.1,26.11,21900.0,26.14,26.17,26.1,26.11,21900.0
2007-02-15 13:00:00,26.12,26.24,26.12,26.19,64900.0,26.12,26.24,26.12,26.19,64900.0
2007-02-15 13:10:00,26.19,26.24,26.14,26.23,71300.0,26.19,26.24,26.14,26.23,71300.0
2007-02-15 13:20:00,26.23,26.24,26.2,26.2,16700.0,26.23,26.24,26.2,26.2,16700.0
2007-02-15 13:30:00,26.19,26.24,26.18,26.23,8500.0,26.19,26.24,26.18,26.23,8500.0
2007-02-15 13:40:00,26.23,26.25,26.22,26.25,12000.0,26.23,26.25,26.22,26.25,12000.0
2007-02-15 13:50:00,26.24,26.25,26.23,26.25,12400.0,26.24,26.25,26.23,26.25,12400.0
2007-02-15 14:00:00,26.25,26.26,26.21,26.26,22400.0,26.25,26.26,26.21,26.26,22400.0
2007-02-15 14:10:00,26.26,26.36,26.26,26.33,51400.0,26.26,26.36,26.26,26.33,51400.0
2007-02-15 14:20:00,26.34,26.38,26.32,26.35,24900.0,26.34,26.38,26.32,26.35,24900.0
2007-02-15 14:30:00,26.35,26.4,26.34,26.4,35700.0,26.35,26.4,26.34,26.4,35700.0
2007-02-15 14:40:00,26.39,26.4,26.36,26.38,25600.0,26.39,26.4,26.36,26.38,25600.0
2007-02-15 14:50:00,26.37,26.4,26.37,26.39,28300.0,26.37,26.4,26.37,26.39,28300.0
2007-02-15 15:00:00,26.39,26.42,26.37,26.38,37300.0,26.39,26.42,26.37,26.38,37300.0
2007-02-15 15:10:00,26.39,26.42,26.39,26.41,21900.0,26.39,26.42,26.39,26.41,21900.0
2007-02-15 15:20:00,26.41,26.45,26.39,26.43,35300.0,26.41,26.45,26.39,26.43,35300.0
2007-02-15 15:30:00,26.42,26.42,26.33,26.37,56300.0,26.42,26.42,26.33,26.37,56300.0
2007-02-15 15:40:00,26.37,26.39,26.36,26.37,26600.0,26.37,26.39,26.36,26.37,26600.0
2007-02-15 15:50:00,26.37,26.38,26.32,26.32,42700.0,26.37,26.38,26.32,26.32,42700.0
2007-02-16 09:30:00,26.34,26.34,26.16,26.19,38000.0,26.34,26.34,26.16,26.19,38000.0
2007-02-16 09:40:00,26.2,26.2,26.08,26.09,17000.0,26.2,26.2,26.08,26.09,17000.0
2007-02-16 09:50:00,26.1,26.2,26.07,26.12,14700.0,26.1,26.2,26.07,26.12,14700.0
2007-02-16 10:00:00,26.13,26.14,26.05,26.14,19800.0,26.13,26.14,26.05,26.14,19800.0
2007-02-16 10:10:00,26.14,26.15,26.08,26.08,7900.0,26.14,26.15,26.08,26.08,7900.0
2007-02-16 10:20:00,26.08,26.12,26.06,26.06,9000.0,26.08,26.12,26.06,26.06,9000.0
2007-02-16 10:30:00,26.07,26.07,26.04,26.06,9100.0,26.07,26.07,26.04,26.06,9100.0
2007-02-16 10:40:00,26.06,26.09,26.05,26.08,10900.0,26.06,26.09,26.05,26.08,10900.0
2007-02-16 10:50:00,26.08,26.09,26.07,26.08,11400.0,26.08,26.09,26.07,26.08,11400.0
2007-02-16 11:00:00,26.08,26.08,26.05,26.06,9100.0,26.08,26.08,26.05,26.06,9100.0
2007-02-16 11:10:00,26.06,26.06,26.05,26.05,4600.0,26.06,26.06,26.05,26.05,4600.0
2007-02-16 11:20:00,26.05,26.05,26.04,26.05,4500.0,26.05,26.05,26.04,26.05,4500.0
2007-02-16 11:30:00,26.05,26.05,26.02,26.02,13500.0,26.05,26.05,26.02,26.02,13500.0
2007-02-16 11:40:00,26.03,26.05,26.03,26.05,6000.0,26.03,26.05,26.03,26.05,6000.0
2007-02-16 11:50:00,26.05,26.08,26.05,26.08,9500.0,26.05,26.08,26.05,26.08,9500.0
2007-02-16 12:00:00,26.08,26.1,26.08,26.1,12000.0,26.08,26.1,26.08,26.1,12000.0
2007-02-16 12:10:00,26.1,26.1,26.06,26.07,12500.0,26.1,26.1,26.06,26.07,12500.0
2007-02-16 12:20:00,26.07,26.11,26.06,26.08,16400.0,26.07,26.11,26.06,26.08,16400.0
2007-02-16 12:30:00,26.08,26.1,26.08,26.1,4400.0,26.08,26.1,26.08,26.1,4400.0
2007-02-16 12:40:00,26.1,26.12,26.09,26.12,3900.0,26.1,26.12,26.09,26.12,3900.0
2007-02-16 12:50:00,26.12,26.19,26.12,26.19,10900.0,26.12,26.19,26.12,26.19,10900.0
2007-02-16 13:00:00,26.2,26.21,26.19,26.19,11600.0,26.2,26.21,26.19,26.19,11600.0
2007-02-16 13:10:00,26.18,26.18,26.11,26.13,13200.0,26.18,26.18,26.11,26.13,13200.0
2007-02-16 13:20:00,26.13,26.14,26.11,26.12,5800.0,26.13,26.14,26.11,26.12,5800.0
2007-02-16 13:30:00,26.12,26.13,26.08,26.09,13400.0,26.12,26.13,26.08,26.09,13400.0
2007-02-16 13:40:00,26.1,26.14,26.1,26.13,6300.0,26.1,26.14,26.1,26.13,6300.0
2007-02-16 13:50:00,26.13,26.14,26.1,26.12,23000.0,26.13,26.14,26.1,26.12,23000.0
2007-02-16 14:00:00,26.13,26.19,26.12,26.19,11400.0,26.13,26.19,26.12,26.19,11400.0
2007-02-16 14:10:00,26.19,26.19,26.18,26.18,6900.0,26.19,26.19,26.18,26.18,6900.0
2007-02-16 14:20:00,26.18,26.19,26.17,26.18,4300.0,26.18,26.19,26.17,26.18,4300.0
2007-02-16 14:30:00,26.18,26.18,26.17,26.18,8400.0,26.18,26.18,26.17,26.18,8400.0
2007-02-16 14:40:00,26.18,26.18,26.16,26.17,9500.0,26.18,26.18,26.16,26.17,9500.0
2007-02-16 14:50:00,26.17,26.18,26.13,26.14,11400.0,26.17,26.18,26.13,26.14,11400.0
2007-02-16 15:00:00,26.14,26.17,26.1,26.17,35900.0,26.14,26.17,26.1,26.17,35900.0
2007-02-16 15:10:00,26.18,26.2,26.15,26.16,22000.0,26.18,26.2,26.15,26.16,22000.0
2007-02-16 15:20:00,26.16,26.2,26.15,26.19,21300.0,26.16,26.2,26.15,26.19,21300.0
2007-02-16 15:30:00,26.19,26.2,26.15,26.16,21900.0,26.19,26.2,26.15,26.16,21900.0
2007-02-16 15:40:00,26.17,26.2,26.14,26.2,28000.0,26.17,26.2,26.14,26.2,28000.0
2007-02-16 15:50:00,26.2,26.2,26.16,26.17,16200.0,26.2,26.2,26.16,26.17,16200.0
2007-02-20 09:30:00,26.12,26.28,26.06,26.1,34600.0,26.12,26.28,26.06,26.1,34600.0
2007-02-20 09:40:00,26.1,26.13,26.07,26.1,29600.0,26.1,26.13,26.07,26.1,29600.0
2007-02-20 09:50:00,26.11,26.11,25.96,25.98,36100.0,26.11,26.11,25.96,25.98,36100.0
2007-02-20 10:00:00,25.97,25.99,25.86,25.92,20700.0,25.97,25.99,25.86,25.92,20700.0
2007-02-20 10:10:00,25.92,26.0,25.92,25.97,19900.0,25.92,26.0,25.92,25.97,19900.0
2007-02-20 10:20:00,25.96,26.01,25.94,25.99,21100.0,25.96,26.01,25.94,25.99,21100.0
2007-02-20 10:30:00,26.0,26.07,26.0,26.0,31200.0,26.0,26.07,26.0,26.0,31200.0
2007-02-20 10:40:00,26.0,26.12,25.99,26.09,24700.0,26.0,26.12,25.99,26.09,24700.0
2007-02-20 10:50:00,26.09,26.1,26.03,26.05,33200.0,26.09,26.1,26.03,26.05,33200.0
2007-02-20 11:00:00,26.05,26.13,26.05,26.08,21700.0,26.05,26.13,26.05,26.08,21700.0
2007-02-20 11:10:00,26.08,26.11,26.01,26.1,47500.0,26.08,26.11,26.01,26.1,47500.0
2007-02-20 11:20:00,26.09,26.2,26.08,26.2,19200.0,26.09,26.2,26.08,26.2,19200.0
2007-02-20 11:30:00,26.2,26.24,26.19,26.22,20700.0,26.2,26.24,26.19,26.22,20700.0
2007-02-20 11:40:00,26.23,26.25,26.19,26.24,44400.0,26.23,26.25,26.19,26.24,44400.0
2007-02-20 11:50:00,26.24,26.31,26.19,26.19,30500.0,26.24,26.31,26.19,26.19,30500.0
2007-02-20 12:00:00,26.2,26.31,26.19,26.31,42100.0,26.2,26.31,26.19,26.31,42100.0
2007-02-20 12:10:00,26.29,26.35,26.29,26.34,23500.0,26.29,26.35,26.29,26.34,23500.0
2007-02-20 12:20:00,26.35,26.46,26.3,26.36,45400.0,26.35,26.46,26.3,26.36,45400.0
2007-02-20 12:30:00,26.35,26.37,26.3,26.3,18600.0,26.35,26.37,26.3,26.3,18600.0
2007-02-20 12:40:00,26.3,26.36,26.3,26.36,16700.0,26.3,26.36,26.3,26.36,16700.0
2007-02-20 12:50:00,26.36,26.41,26.36,26.41,19700.0,26.36,26.41,26.36,26.41,19700.0
2007-02-20 13:00:00,26.41,26.45,26.4,26.44,18400.0,26.41,26.45,26.4,26.44,18400.0
2007-02-20 13:10:00,26.43,26.44,26.4,26.4,10000.0,26.43,26.44,26.4,26.4,10000.0
2007-02-20 13:20:00,26.4,26.43,26.4,26.41,16000.0,26.4,26.43,26.4,26.41,16000.0
2007-02-20 13:30:00,26.41,26.42,26.39,26.41,24400.0,26.41,26.42,26.39,26.41,24400.0
2007-02-20 13:40:00,26.41,26.43,26.41,26.43,7000.0,26.41,26.43,26.41,26.43,7000.0
2007-02-20 13:50:00,26.42,26.44,26.42,26.43,16000.0,26.42,26.44,26.42,26.43,16000.0
2007-02-20 14:00:00,26.44,26.46,26.43,26.45,15400.0,26.44,26.46,26.43,26.45,15400.0
2007-02-20 14:10:00,26.46,26.52,26.45,26.5,63200.0,26.46,26.52,26.45,26.5,63200.0
2007-02-20 14:20:00,26.51,26.63,26.5,26.62,61800.0,26.51,26.63,26.5,26.62,61800.0
2007-02-20 14:30:00,26.62,26.64,26.61,26.61,18600.0,26.62,26.64,26.61,26.61,18600.0
2007-02-20 14:40:00,26.62,26.66,26.6,26.64,27100.0,26.62,26.66,26.6,26.64,27100.0
2007-02-20 14:50:00,26.65,26.68,26.64,26.67,23300.0,26.65,26.68,26.64,26.67,23300.0
2007-02-20 15:00:00,26.68,26.71,26.68,26.7,35900.0,26.68,26.71,26.68,26.7,35900.0
2007-02-20 15:10:00,26.7,26.7,26.67,26.67,18500.0,26.7,26.7,26.67,26.67,18500.0
2007-02-20 15:20:00,26.67,26.7,26.65,26.68,62800.0,26.67,26.7,26.65,26.68,62800.0
2007-02-20 15:30:00,26.68,26.69,26.67,26.68,31400.0,26.68,26.69,26.67,26.68,31400.0
2007-02-20 15:40:00,26.67,26.69,26.67,26.68,39400.0,26.67,26.69,26.67,26.68,39400.0
2007-02-20 15:50:00,26.68,26.7,26.63,26.63,52400.0,26.68,26.7,26.63,26.63,52400.0
2007-02-21 09:30:00,26.69,26.69,26.39,26.5,61200.0,26.69,26.69,26.39,26.5,61200.0
2007-02-21 09:40:00,26.5,26.61,26.46,26.56,43100.0,26.5,26.61,26.46,26.56,43100.0
2007-02-21 09:50:00,26.58,26.63,26.5,26.54,28100.0,26.58,26.63,26.5,26.54,28100.0
2007-02-21 10:00:00,26.52,26.74,26.52,26.74,20800.0,26.52,26.74,26.52,26.74,20800.0
2007-02-21 10:10:00,26.72,26.79,26.68,26.75,31200.0,26.72,26.79,26.68,26.75,31200.0
2007-02-21 10:20:00,26.75,26.77,26.7,26.75,21700.0,26.75,26.77,26.7,26.75,21700.0
2007-02-21 10:30:00,26.7,26.75,26.68,26.68,12900.0,26.7,26.75,26.68,26.68,12900.0
2007-02-21 10:40:00,26.66,26.66,26.5,26.53,40900.0,26.66,26.66,26.5,26.53,40900.0
2007-02-21 10:50:00,26.53,26.56,26.5,26.55,25700.0,26.53,26.56,26.5,26.55,25700.0
2007-02-21 11:00:00,26.54,26.55,26.5,26.51,13100.0,26.54,26.55,26.5,26.51,13100.0
2007-02-21 11:10:00,26.5,26.56,26.5,26.52,15800.0,26.5,26.56,26.5,26.52,15800.0
2007-02-21 11:20:00,26.5,26.54,26.5,26.53,9100.0,26.5,26.54,26.5,26.53,9100.0
2007-02-21 11:30:00,26.53,26.63,26.46,26.52,78700.0,26.53,26.63,26.46,26.52,78700.0
2007-02-21 11:40:00,26.52,26.57,26.48,26.57,16600.0,26.52,26.57,26.48,26.57,16600.0
2007-02-21 11:50:00,26.53,26.61,26.51,26.59,19000.0,26.53,26.61,26.51,26.59,19000.0
2007-02-21 12:00:00,26.59,26.62,26.5,26.5,50200.0,26.59,26.62,26.5,26.5,50200.0
2007-02-21 12:10:00,26.5,26.57,26.5,26.54,19900.0,26.5,26.57,26.5,26.54,19900.0
2007-02-21 12:20:00,26.53,26.62,26.53,26.61,24300.0,26.53,26.62,26.53,26.61,24300.0
2007-02-21 12:30:00,26.61,26.62,26.6,26.61,9200.0,26.61,26.62,26.6,26.61,9200.0
2007-02-21 12:40:00,26.62,26.62,26.6,26.61,6500.0,26.62,26.62,26.6,26.61,6500.0
2007-02-21 12:50:00,26.61,26.7,26.6,26.63,29900.0,26.61,26.7,26.6,26.63,29900.0
2007-02-21 13:00:00,26.62,26.71,26.55,26.57,28600.0,26.62,26.71,26.55,26.57,28600.0
2007-02-21 13:10:00,26.58,26.61,26.56,26.6,12900.0,26.58,26.61,26.56,26.6,12900.0
2007-02-21 13:20:00,26.61,26.63,26.58,26.63,13800.0,26.61,26.63,26.58,26.63,13800.0
2007-02-21 13:30:00,26.61,26.67,26.61,26.65,21100.0,26.61,26.67,26.61,26.65,21100.0
2007-02-21 13:40:00,26.64,26.73,26.64,26.72,30000.0,26.64,26.73,26.64,26.72,30000.0
2007-02-21 13:50:00,26.71,26.76,26.7,26.71,51200.0,26.71,26.76,26.7,26.71,51200.0
2007-02-21 14:00:00,26.7,26.73,26.66,26.71,38100.0,26.7,26.73,26.66,26.71,38100.0
2007-02-21 14:10:00,26.72,26.78,26.7,26.78,36400.0,26.72,26.78,26.7,26.78,36400.0
2007-02-21 14:20:00,26.78,26.9,26.76,26.77,64000.0,26.78,26.9,26.76,26.77,64000.0
2007-02-21 14:30:00,26.78,26.81,26.76,26.8,26300.0,26.78,26.81,26.76,26.8,26300.0
2007-02-21 14:40:00,26.79,26.84,26.75,26.81,13200.0,26.79,26.84,26.75,26.81,13200.0
2007-02-21 14:50:00,26.81,26.86,26.8,26.85,41300.0,26.81,26.86,26.8,26.85,41300.0
2007-02-21 15:00:00,26.85,26.86,26.8,26.82,29700.0,26.85,26.86,26.8,26.82,29700.0
2007-02-21 15:10:00,26.81,26.84,26.8,26.83,30500.0,26.81,26.84,26.8,26.83,30500.0
2007-02-21 15:20:00,26.82,26.88,26.81,26.88,48600.0,26.82,26.88,26.81,26.88,48600.0
2007-02-21 15:30:00,26.88,26.9,26.83,26.84,58200.0,26.88,26.9,26.83,26.84,58200.0
2007-02-21 15:40:00,26.83,26.9,26.83,26.88,101800.0,26.83,26.9,26.83,26.88,101800.0
2007-02-21 15:50:00,26.87,26.88,26.76,26.82,86900.0,26.87,26.88,26.76,26.82,86900.0
2007-02-22 09:30:00,25.76,26.73,25.71,26.73,250600.0,25.76,26.73,25.71,26.73,250600.0
2007-02-22 09:40:00,26.73,26.89,26.55,26.8,139600.0,26.73,26.89,26.55,26.8,139600.0
2007-02-22 09:50:00,26.78,26.87,26.54,26.65,43800.0,26.78,26.87,26.54,26.65,43800.0
2007-02-22 10:00:00,26.66,26.69,26.56,26.56,55600.0,26.66,26.69,26.56,26.56,55600.0
2007-02-22 10:10:00,26.56,26.56,26.08,26.09,49800.0,26.56,26.56,26.08,26.09,49800.0
2007-02-22 10:20:00,26.09,26.2,26.06,26.1,82500.0,26.09,26.2,26.06,26.1,82500.0
2007-02-22 10:30:00,26.1,26.11,25.95,25.95,52500.0,26.1,26.11,25.95,25.95,52500.0
2007-02-22 10:40:00,25.95,26.03,25.77,25.84,61300.0,25.95,26.03,25.77,25.84,61300.0
2007-02-22 10:50:00,25.84,25.84,25.66,25.66,62200.0,25.84,25.84,25.66,25.66,62200.0
2007-02-22 11:00:00,25.66,25.67,25.45,25.49,111100.0,25.66,25.67,25.45,25.49,111100.0
2007-02-22 11:10:00,25.51,25.56,25.39,25.39,74300.0,25.51,25.56,25.39,25.39,74300.0
2007-02-22 11:20:00,25.4,25.65,25.39,25.6,104700.0,25.4,25.65,25.39,25.6,104700.0
2007-02-22 11:30:00,25.63,25.77,25.52,25.76,69900.0,25.63,25.77,25.52,25.76,69900.0
2007-02-22 11:40:00,25.77,25.81,25.7,25.73,72200.0,25.77,25.81,25.7,25.73,72200.0
2007-02-22 11:50:00,25.75,25.83,25.74,25.83,62900.0,25.75,25.83,25.74,25.83,62900.0
2007-02-22 12:00:00,25.83,25.9,25.75,25.82,39100.0,25.83,25.9,25.75,25.82,39100.0
2007-02-22 12:10:00,25.83,26.04,25.81,26.04,67500.0,25.83,26.04,25.81,26.04,67500.0
2007-02-22 12:20:00,26.04,26.04,25.85,26.0,59100.0,26.04,26.04,25.85,26.0,59100.0
2007-02-22 12:30:00,25.98,25.99,25.85,25.91,21900.0,25.98,25.99,25.85,25.91,21900.0
2007-02-22 12:40:00,25.9,25.92,25.85,25.87,24600.0,25.9,25.92,25.85,25.87,24600.0
2007-02-22 12:50:00,25.87,25.98,25.87,25.98,42500.0,25.87,25.98,25.87,25.98,42500.0
2007-02-22 13:00:00,25.98,26.11,25.97,26.1,48800.0,25.98,26.11,25.97,26.1,48800.0
2007-02-22 13:10:00,26.11,26.11,26.03,26.07,33600.0,26.11,26.11,26.03,26.07,33600.0
2007-02-22 13:20:00,26.07,26.13,26.06,26.08,26600.0,26.07,26.13,26.06,26.08,26600.0
2007-02-22 13:30:00,26.08,26.08,26.01,26.02,23000.0,26.08,26.08,26.01,26.02,23000.0
2007-02-22 13:40:00,26.02,26.07,26.0,26.05,24600.0,26.02,26.07,26.0,26.05,24600.0
2007-02-22 13:50:00,26.05,26.11,26.03,26.11,25500.0,26.05,26.11,26.03,26.11,25500.0
2007-02-22 14:00:00,26.12,26.27,26.09,26.26,37700.0,26.12,26.27,26.09,26.26,37700.0
2007-02-22 14:10:00,26.26,26.33,26.25,26.3,61700.0,26.26,26.33,26.25,26.3,61700.0
2007-02-22 14:20:00,26.3,26.3,26.17,26.24,31000.0,26.3,26.3,26.17,26.24,31000.0
2007-02-22 14:30:00,26.24,26.24,26.06,26.06,29800.0,26.24,26.24,26.06,26.06,29800.0
2007-02-22 14:40:00,26.07,26.09,26.05,26.09,32000.0,26.07,26.09,26.05,26.09,32000.0
2007-02-22 14:50:00,26.09,26.13,26.04,26.08,35400.0,26.09,26.13,26.04,26.08,35400.0
2007-02-22 15:00:00,26.08,26.2,26.06,26.19,53300.0,26.08,26.2,26.06,26.19,53300.0
2007-02-22 15:10:00,26.2,26.2,26.12,26.12,55500.0,26.2,26.2,26.12,26.12,55500.0
2007-02-22 15:20:00,26.13,26.17,26.12,26.14,61800.0,26.13,26.17,26.12,26.14,61800.0
2007-02-22 15:30:00,26.14,26.18,26.11,26.12,65500.0,26.14,26.18,26.11,26.12,65500.0
2007-02-22 15:40:00,26.12,26.15,26.11,26.12,52200.0,26.12,26.15,26.11,26.12,52200.0
2007-02-22 15:50:00,26.12,26.17,26.12,26.15,78700.0,26.12,26.17,26.12,26.15,78700.0
2007-02-23 09:30:00,26.11,26.23,26.1,26.12,41800.0,26.11,26.23,26.1,26.12,41800.0
2007-02-23 09:40:00,26.11,26.17,26.09,26.17,11700.0,26.11,26.17,26.09,26.17,11700.0
2007-02-23 09:50:00,26.17,26.21,26.07,26.11,30900.0,26.17,26.21,26.07,26.11,30900.0
2007-02-23 10:00:00,26.11,26.17,26.07,26.1,40900.0,26.11,26.17,26.07,26.1,40900.0
2007-02-23 10:10:00,26.1,26.11,25.99,26.07,36200.0,26.1,26.11,25.99,26.07,36200.0
2007-02-23 10:20:00,26.06,26.11,25.98,25.98,38200.0,26.06,26.11,25.98,25.98,38200.0
2007-02-23 10:30:00,25.98,26.05,25.98,26.05,26000.0,25.98,26.05,25.98,26.05,26000.0
2007-02-23 10:40:00,26.05,26.1,26.04,26.1,22700.0,26.05,26.1,26.04,26.1,22700.0
2007-02-23 10:50:00,26.08,26.1,26.03,26.09,31800.0,26.08,26.1,26.03,26.09,31800.0
2007-02-23 11:00:00,26.09,26.11,26.07,26.11,34500.0,26.09,26.11,26.07,26.11,34500.0
2007-02-23 11:10:00,26.11,26.16,26.09,26.15,26700.0,26.11,26.16,26.09,26.15,26700.0
2007-02-23 11:20:00,26.15,26.2,26.08,26.12,74600.0,26.15,26.2,26.08,26.12,74600.0
2007-02-23 11:30:00,26.13,26.26,26.09,26.25,21300.0,26.13,26.26,26.09,26.25,21300.0
2007-02-23 11:40:00,26.24,26.25,26.14,26.16,20900.0,26.24,26.25,26.14,26.16,20900.0
2007-02-23 11:50:00,26.16,26.17,26.14,26.16,10600.0,26.16,26.17,26.14,26.16,10600.0
2007-02-23 12:00:00,26.16,26.17,26.14,26.14,13700.0,26.16,26.17,26.14,26.14,13700.0
2007-02-23 12:10:00,26.15,26.15,26.1,26.11,46000.0,26.15,26.15,26.1,26.11,46000.0
2007-02-23 12:20:00,26.12,26.15,26.11,26.15,16600.0,26.12,26.15,26.11,26.15,16600.0
2007-02-23 12:30:00,26.15,26.15,26.11,26.14,12400.0,26.15,26.15,26.11,26.14,12400.0
2007-02-23 12:40:00,26.15,26.15,26.11,26.15,53600.0,26.15,26.15,26.11,26.15,53600.0
2007-02-23 12:50:00,26.15,26.18,26.13,26.14,18600.0,26.15,26.18,26.13,26.14,18600.0
2007-02-23 13:00:00,26.15,26.19,26.15,26.17,30600.0,26.15,26.19,26.15,26.17,30600.0
2007-02-23 13:10:00,26.17,26.2,26.17,26.18,20100.0,26.17,26.2,26.17,26.18,20100.0
2007-02-23 13:20:00,26.18,26.23,26.18,26.18,36500.0,26.18,26.23,26.18,26.18,36500.0
2007-02-23 13:30:00,26.17,26.21,26.17,26.21,39100.0,26.17,26.21,26.17,26.21,39100.0
2007-02-23 13:40:00,26.21,26.28,26.2,26.27,15000.0,26.21,26.28,26.2,26.27,15000.0
2007-02-23 13:50:00,26.27,26.27,26.26,26.27,8900.0,26.27,26.27,26.26,26.27,8900.0
2007-02-23 14:00:00,26.26,26.28,26.26,26.28,12800.0,26.26,26.28,26.26,26.28,12800.0
2007-02-23 14:10:00,26.28,26.28,26.27,26.28,5000.0,26.28,26.28,26.27,26.28,5000.0
2007-02-23 14:20:00,26.28,26.34,26.27,26.33,21800.0,26.28,26.34,26.27,26.33,21800.0
2007-02-23 14:30:00,26.33,26.36,26.33,26.34,17800.0,26.33,26.36,26.33,26.34,17800.0
2007-02-23 14:40:00,26.33,26.34,26.33,26.33,7200.0,26.33,26.34,26.33,26.33,7200.0
2007-02-23 14:50:00,26.34,26.35,26.33,26.35,10900.0,26.34,26.35,26.33,26.35,10900.0
2007-02-23 15:00:00,26.35,26.36,26.34,26.36,16500.0,26.35,26.36,26.34,26.36,16500.0
2007-02-23 15:10:00,26.35,26.4,26.35,26.4,28300.0,26.35,26.4,26.35,26.4,28300.0
2007-02-23 15:20:00,26.4,26.49,26.39,26.39,66900.0,26.4,26.49,26.39,26.39,66900.0
2007-02-23 15:30:00,26.39,26.4,26.36,26.37,18500.0,26.39,26.4,26.36,26.37,18500.0
2007-02-23 15:40:00,26.36,26.37,26.36,26.37,18200.0,26.36,26.37,26.36,26.37,18200.0
2007-02-23 15:50:00,26.36,26.38,26.32,26.37,63200.0,26.36,26.38,26.32,26.37,63200.0
2007-02-26 09:30:00,26.48,26.48,26.2,26.35,90700.0,26.48,26.48,26.2,26.35,90700.0
2007-02-26 09:40:00,26.33,26.38,26.3,26.32,91900.0,26.33,26.38,26.3,26.32,91900.0
2007-02-26 09:50:00,26.3,26.31,26.21,26.28,22000.0,26.3,26.31,26.21,26.28,22000.0
2007-02-26 10:00:00,26.26,26.31,26.23,26.25,14100.0,26.26,26.31,26.23,26.25,14100.0
2007-02-26 10:10:00,26.23,26.27,26.23,26.25,16800.0,26.23,26.27,26.23,26.25,16800.0
2007-02-26 10:20:00,26.25,26.28,26.21,26.21,19600.0,26.25,26.28,26.21,26.21,19600.0
2007-02-26 10:30:00,26.21,26.21,26.01,26.02,38800.0,26.21,26.21,26.01,26.02,38800.0
2007-02-26 10:40:00,26.03,26.15,26.02,26.14,39800.0,26.03,26.15,26.02,26.14,39800.0
2007-02-26 10:50:00,26.15,26.16,26.14,26.15,22300.0,26.15,26.16,26.14,26.15,22300.0
2007-02-26 11:00:00,26.15,26.18,26.15,26.17,15000.0,26.15,26.18,26.15,26.17,15000.0
2007-02-26 11:10:00,26.18,26.21,26.15,26.16,56700.0,26.18,26.21,26.15,26.16,56700.0
2007-02-26 11:20:00,26.17,26.2,26.17,26.19,3400.0,26.17,26.2,26.17,26.19,3400.0
2007-02-26 11:30:00,26.2,26.2,26.18,26.2,11600.0,26.2,26.2,26.18,26.2,11600.0
2007-02-26 11:40:00,26.2,26.21,26.18,26.21,18000.0,26.2,26.21,26.18,26.21,18000.0
2007-02-26 11:50:00,26.21,26.25,26.21,26.25,9600.0,26.21,26.25,26.21,26.25,9600.0
2007-02-26 12:00:00,26.25,26.25,26.24,26.25,56300.0,26.25,26.25,26.24,26.25,56300.0
2007-02-26 12:10:00,26.24,26.31,26.24,26.25,56300.0,26.24,26.31,26.24,26.25,56300.0
2007-02-26 12:20:00,26.25,26.25,26.19,26.2,37200.0,26.25,26.25,26.19,26.2,37200.0
2007-02-26 12:30:00,26.2,26.21,26.14,26.2,20700.0,26.2,26.21,26.14,26.2,20700.0
2007-02-26 12:40:00,26.2,26.22,26.16,26.17,18100.0,26.2,26.22,26.16,26.17,18100.0
2007-02-26 12:50:00,26.18,26.21,26.15,26.16,32600.0,26.18,26.21,26.15,26.16,32600.0
2007-02-26 13:00:00,26.16,26.17,26.09,26.16,32400.0,26.16,26.17,26.09,26.16,32400.0
2007-02-26 13:10:00,26.16,26.19,26.16,26.17,9700.0,26.16,26.19,26.16,26.17,9700.0
2007-02-26 13:20:00,26.17,26.19,26.17,26.19,5600.0,26.17,26.19,26.17,26.19,5600.0
2007-02-26 13:30:00,26.18,26.25,26.18,26.23,16700.0,26.18,26.25,26.18,26.23,16700.0
2007-02-26 13:40:00,26.23,26.23,26.2,26.21,15400.0,26.23,26.23,26.2,26.21,15400.0
2007-02-26 13:50:00,26.2,26.23,26.19,26.21,61600.0,26.2,26.23,26.19,26.21,61600.0
2007-02-26 14:00:00,26.22,26.25,26.21,26.24,16400.0,26.22,26.25,26.21,26.24,16400.0
2007-02-26 14:10:00,26.24,26.26,26.22,26.24,24900.0,26.24,26.26,26.22,26.24,24900.0
2007-02-26 14:20:00,26.25,26.28,26.24,26.25,22600.0,26.25,26.28,26.24,26.25,22600.0
2007-02-26 14:30:00,26.25,26.31,26.24,26.28,25400.0,26.25,26.31,26.24,26.28,25400.0
2007-02-26 14:40:00,26.28,26.28,26.24,26.24,17500.0,26.28,26.28,26.24,26.24,17500.0
2007-02-26 14:50:00,26.25,26.26,26.24,26.24,13000.0,26.25,26.26,26.24,26.24,13000.0
2007-02-26 15:00:00,26.25,26.27,26.24,26.25,14000.0,26.25,26.27,26.24,26.25,14000.0
2007-02-26 15:10:00,26.24,26.3,26.24,26.26,28800.0,26.24,26.3,26.24,26.26,28800.0
2007-02-26 15:20:00,26.26,26.35,26.25,26.32,73400.0,26.26,26.35,26.25,26.32,73400.0
2007-02-26 15:30:00,26.32,26.35,26.3,26.31,28100.0,26.32,26.35,26.3,26.31,28100.0
2007-02-26 15:40:00,26.3,26.32,26.29,26.31,67300.0,26.3,26.32,26.29,26.31,67300.0
2007-02-26 15:50:00,26.31,26.31,26.27,26.31,55400.0,26.31,26.31,26.27,26.31,55400.0
2007-02-27 09:30:00,25.88,25.94,25.6,25.83,45600.0,25.88,25.94,25.6,25.83,45600.0
2007-02-27 09:40:00,25.93,26.14,25.83,26.03,37200.0,25.93,26.14,25.83,26.03,37200.0
2007-02-27 09:50:00,26.03,26.03,25.76,25.81,23100.0,26.03,26.03,25.76,25.81,23100.0
2007-02-27 10:00:00,25.81,26.07,25.81,25.84,58600.0,25.81,26.07,25.81,25.84,58600.0
2007-02-27 10:10:00,25.83,25.87,25.72,25.72,37600.0,25.83,25.87,25.72,25.72,37600.0
2007-02-27 10:20:00,25.73,25.8,25.71,25.75,23000.0,25.73,25.8,25.71,25.75,23000.0
2007-02-27 10:30:00,25.74,25.78,25.69,25.69,14400.0,25.74,25.78,25.69,25.69,14400.0
2007-02-27 10:40:00,25.7,25.79,25.67,25.76,30000.0,25.7,25.79,25.67,25.76,30000.0
2007-02-27 10:50:00,25.77,25.78,25.67,25.69,19900.0,25.77,25.78,25.67,25.69,19900.0
2007-02-27 11:00:00,25.68,25.74,25.67,25.73,34500.0,25.68,25.74,25.67,25.73,34500.0
2007-02-27 11:10:00,25.73,25.78,25.69,25.69,20500.0,25.73,25.78,25.69,25.69,20500.0
2007-02-27 11:20:00,25.7,25.72,25.68,25.69,24700.0,25.7,25.72,25.68,25.69,24700.0
2007-02-27 11:30:00,25.68,25.73,25.67,25.71,19500.0,25.68,25.73,25.67,25.71,19500.0
2007-02-27 11:40:00,25.71,25.75,25.64,25.7,23400.0,25.71,25.75,25.64,25.7,23400.0
2007-02-27 11:50:00,25.69,25.7,25.65,25.67,38600.0,25.69,25.7,25.65,25.67,38600.0
2007-02-27 12:00:00,25.67,25.67,25.59,25.59,29800.0,25.67,25.67,25.59,25.59,29800.0
2007-02-27 12:10:00,25.59,25.59,25.51,25.53,17500.0,25.59,25.59,25.51,25.53,17500.0
2007-02-27 12:20:00,25.52,25.54,25.51,25.51,7900.0,25.52,25.54,25.51,25.51,7900.0
2007-02-27 12:30:00,25.52,25.57,25.49,25.51,31800.0,25.52,25.57,25.49,25.51,31800.0
2007-02-27 12:40:00,25.52,25.52,25.46,25.5,10800.0,25.52,25.52,25.46,25.5,10800.0
2007-02-27 12:50:00,25.5,25.58,25.5,25.55,20100.0,25.5,25.58,25.5,25.55,20100.0
2007-02-27 13:00:00,25.55,25.58,25.54,25.56,14100.0,25.55,25.58,25.54,25.56,14100.0
2007-02-27 13:10:00,25.57,25.57,25.48,25.5,11400.0,25.57,25.57,25.48,25.5,11400.0
2007-02-27 13:20:00,25.51,25.51,25.43,25.43,8400.0,25.51,25.51,25.43,25.43,8400.0
2007-02-27 13:30:00,25.44,25.47,25.43,25.44,11900.0,25.44,25.47,25.43,25.44,11900.0
2007-02-27 13:40:00,25.44,25.48,25.42,25.44,20500.0,25.44,25.48,25.42,25.44,20500.0
2007-02-27 13:50:00,25.44,25.47,25.42,25.43,23700.0,25.44,25.47,25.42,25.43,23700.0
2007-02-27 14:00:00,25.44,25.46,25.35,25.36,30500.0,25.44,25.46,25.35,25.36,30500.0
2007-02-27 14:10:00,25.35,25.39,25.31,25.37,28000.0,25.35,25.39,25.31,25.37,28000.0
2007-02-27 14:20:00,25.37,25.39,25.26,25.26,48900.0,25.37,25.39,25.26,25.26,48900.0
2007-02-27 14:30:00,25.27,25.42,25.24,25.42,57000.0,25.27,25.42,25.24,25.42,57000.0
2007-02-27 14:40:00,25.4,25.41,25.36,25.37,19900.0,25.4,25.41,25.36,25.37,19900.0
2007-02-27 14:50:00,25.37,25.42,25.32,25.4,37800.0,25.37,25.42,25.32,25.4,37800.0
2007-02-27 15:00:00,25.4,25.42,25.3,25.34,33800.0,25.4,25.42,25.3,25.34,33800.0
2007-02-27 15:10:00,25.35,25.46,25.35,25.46,36600.0,25.35,25.46,25.35,25.46,36600.0
2007-02-27 15:20:00,25.46,25.6,25.43,25.46,45400.0,25.46,25.6,25.43,25.46,45400.0
2007-02-27 15:30:00,25.45,25.47,25.31,25.39,63200.0,25.45,25.47,25.31,25.39,63200.0
2007-02-27 15:40:00,25.37,25.58,25.33,25.53,59200.0,25.37,25.58,25.33,25.53,59200.0
2007-02-27 15:50:00,25.53,25.66,25.46,25.66,215100.0,25.53,25.66,25.46,25.66,215100.0
2007-02-28 09:30:00,25.57,25.73,25.53,25.7,36900.0,25.57,25.73,25.53,25.7,36900.0
2007-02-28 09:40:00,25.7,25.71,25.25,25.47,67200.0,25.7,25.71,25.25,25.47,67200.0
2007-02-28 09:50:00,25.44,25.66,25.38,25.48,50400.0,25.44,25.66,25.38,25.48,50400.0
2007-02-28 10:00:00,25.48,25.66,25.45,25.59,47400.0,25.48,25.66,25.45,25.59,47400.0
2007-02-28 10:10:00,25.62,25.73,25.49,25.7,112800.0,25.62,25.73,25.49,25.7,112800.0
2007-02-28 10:20:00,25.7,25.76,25.56,25.71,41100.0,25.7,25.76,25.56,25.71,41100.0
2007-02-28 10:30:00,25.72,25.84,25.66,25.78,18900.0,25.72,25.84,25.66,25.78,18900.0
2007-02-28 10:40:00,25.79,26.01,25.79,25.99,63800.0,25.79,26.01,25.79,25.99,63800.0
2007-02-28 10:50:00,25.99,26.0,25.92,25.93,20300.0,25.99,26.0,25.92,25.93,20300.0
2007-02-28 11:00:00,25.94,25.97,25.86,25.9,22400.0,25.94,25.97,25.86,25.9,22400.0
2007-02-28 11:10:00,25.89,25.91,25.82,25.84,14300.0,25.89,25.91,25.82,25.84,14300.0
2007-02-28 11:20:00,25.83,25.84,25.63,25.76,66500.0,25.83,25.84,25.63,25.76,66500.0
2007-02-28 11:30:00,25.74,25.78,25.68,25.7,48800.0,25.74,25.78,25.68,25.7,48800.0
2007-02-28 11:40:00,25.71,25.76,25.63,25.63,17300.0,25.71,25.76,25.63,25.63,17300.0
2007-02-28 11:50:00,25.63,25.7,25.63,25.68,17700.0,25.63,25.7,25.63,25.68,17700.0
2007-02-28 12:00:00,25.67,25.7,25.64,25.69,28800.0,25.67,25.7,25.64,25.69,28800.0
2007-02-28 12:10:00,25.71,25.84,25.71,25.77,17100.0,25.71,25.84,25.71,25.77,17100.0
2007-02-28 12:20:00,25.78,25.8,25.74,25.74,12500.0,25.78,25.8,25.74,25.74,12500.0
2007-02-28 12:30:00,25.74,25.76,25.73,25.74,8700.0,25.74,25.76,25.73,25.74,8700.0
2007-02-28 12:40:00,25.75,25.79,25.74,25.76,17300.0,25.75,25.79,25.74,25.76,17300.0
2007-02-28 12:50:00,25.76,25.8,25.74,25.76,109700.0,25.76,25.8,25.74,25.76,109700.0
2007-02-28 13:00:00,25.76,25.8,25.73,25.76,32700.0,25.76,25.8,25.73,25.76,32700.0
2007-02-28 13:10:00,25.77,25.78,25.75,25.78,6300.0,25.77,25.78,25.75,25.78,6300.0
2007-02-28 13:20:00,25.78,25.85,25.78,25.84,30500.0,25.78,25.85,25.78,25.84,30500.0
2007-02-28 13:30:00,25.85,25.85,25.74,25.75,28300.0,25.85,25.85,25.74,25.75,28300.0
2007-02-28 13:40:00,25.75,25.76,25.73,25.76,13400.0,25.75,25.76,25.73,25.76,13400.0
2007-02-28 13:50:00,25.75,25.76,25.74,25.75,14600.0,25.75,25.76,25.74,25.75,14600.0
2007-02-28 14:00:00,25.75,25.75,25.73,25.74,14400.0,25.75,25.75,25.73,25.74,14400.0
2007-02-28 14:10:00,25.74,25.74,25.73,25.73,8700.0,25.74,25.74,25.73,25.73,8700.0
2007-02-28 14:20:00,25.73,25.74,25.68,25.69,17700.0,25.73,25.74,25.68,25.69,17700.0
2007-02-28 14:30:00,25.69,25.71,25.68,25.69,16800.0,25.69,25.71,25.68,25.69,16800.0
2007-02-28 14:40:00,25.69,25.75,25.68,25.7,39700.0,25.69,25.75,25.68,25.7,39700.0
2007-02-28 14:50:00,25.7,25.7,25.6,25.63,34000.0,25.7,25.7,25.6,25.63,34000.0
2007-02-28 15:00:00,25.64,25.66,25.56,25.58,44600.0,25.64,25.66,25.56,25.58,44600.0
2007-02-28 15:10:00,25.59,25.67,25.59,25.67,56700.0,25.59,25.67,25.59,25.67,56700.0
2007-02-28 15:20:00,25.67,25.71,25.67,25.68,21800.0,25.67,25.71,25.67,25.68,21800.0
2007-02-28 15:30:00,25.69,25.69,25.6,25.61,24400.0,25.69,25.69,25.6,25.61,24400.0
2007-02-28 15:40:00,25.6,25.62,25.56,25.56,36300.0,25.6,25.62,25.56,25.56,36300.0
2007-02-28 15:50:00,25.55,25.58,25.55,25.58,48900.0,25.55,25.58,25.55,25.58,48900.0
2007-03-01 09:30:00,24.6,24.69,24.05,24.05,154700.0,24.6,24.69,24.05,24.05,154700.0
2007-03-01 09:40:00,24.04,24.32,24.02,24.14,55400.0,24.04,24.32,24.02,24.14,55400.0
2007-03-01 09:50:00,24.12,24.71,24.12,24.71,51500.0,24.12,24.71,24.12,24.71,51500.0
2007-03-01 10:00:00,24.68,24.99,24.67,24.9,55600.0,24.68,24.99,24.67,24.9,55600.0
2007-03-01 10:10:00,24.9,25.0,24.81,24.96,44100.0,24.9,25.0,24.81,24.96,44100.0
2007-03-01 10:20:00,24.98,25.05,24.86,24.91,37200.0,24.98,25.05,24.86,24.91,37200.0
2007-03-01 10:30:00,24.91,25.0,24.77,24.95,40800.0,24.91,25.0,24.77,24.95,40800.0
2007-03-01 10:40:00,24.92,24.99,24.84,24.87,21800.0,24.92,24.99,24.84,24.87,21800.0
2007-03-01 10:50:00,24.88,24.93,24.83,24.93,38100.0,24.88,24.93,24.83,24.93,38100.0
2007-03-01 11:00:00,24.92,25.0,24.88,24.91,31500.0,24.92,25.0,24.88,24.91,31500.0
2007-03-01 11:10:00,24.9,24.97,24.89,24.96,29600.0,24.9,24.97,24.89,24.96,29600.0
2007-03-01 11:20:00,24.97,25.0,24.92,24.96,26600.0,24.97,25.0,24.92,24.96,26600.0
2007-03-01 11:30:00,24.98,24.98,24.94,24.97,27700.0,24.98,24.98,24.94,24.97,27700.0
2007-03-01 11:40:00,24.97,24.98,24.9,24.96,23900.0,24.97,24.98,24.9,24.96,23900.0
2007-03-01 11:50:00,24.96,24.99,24.89,24.93,25500.0,24.96,24.99,24.89,24.93,25500.0
2007-03-01 12:00:00,24.93,24.98,24.93,24.96,18400.0,24.93,24.98,24.93,24.96,18400.0
2007-03-01 12:10:00,24.96,25.01,24.94,24.94,31300.0,24.96,25.01,24.94,24.94,31300.0
2007-03-01 12:20:00,24.94,25.03,24.93,24.98,13500.0,24.94,25.03,24.93,24.98,13500.0
2007-03-01 12:30:00,24.96,24.98,24.94,24.95,18300.0,24.96,24.98,24.94,24.95,18300.0
2007-03-01 12:40:00,24.96,25.01,24.95,25.01,22700.0,24.96,25.01,24.95,25.01,22700.0
2007-03-01 12:50:00,25.01,25.05,25.0,25.05,16100.0,25.01,25.05,25.0,25.05,16100.0
2007-03-01 13:00:00,25.05,25.06,25.03,25.04,20400.0,25.05,25.06,25.03,25.04,20400.0
2007-03-01 13:10:00,25.04,25.04,24.98,24.98,25700.0,25.04,25.04,24.98,24.98,25700.0
2007-03-01 13:20:00,24.99,24.99,24.9,24.92,20700.0,24.99,24.99,24.9,24.92,20700.0
2007-03-01 13:30:00,24.91,24.93,24.85,24.91,17400.0,24.91,24.93,24.85,24.91,17400.0
2007-03-01 13:40:00,24.9,24.91,24.82,24.84,34700.0,24.9,24.91,24.82,24.84,34700.0
2007-03-01 13:50:00,24.84,24.96,24.84,24.96,29300.0,24.84,24.96,24.84,24.96,29300.0
2007-03-01 14:00:00,24.97,25.05,24.97,25.05,31900.0,24.97,25.05,24.97,25.05,31900.0
2007-03-01 14:10:00,25.05,25.05,25.0,25.05,19800.0,25.05,25.05,25.0,25.05,19800.0
2007-03-01 14:20:00,25.04,25.05,24.98,24.98,18800.0,25.04,25.05,24.98,24.98,18800.0
2007-03-01 14:30:00,24.99,25.0,24.96,25.0,38000.0,24.99,25.0,24.96,25.0,38000.0
2007-03-01 14:40:00,24.99,25.03,24.98,25.0,19400.0,24.99,25.03,24.98,25.0,19400.0
2007-03-01 14:50:00,25.0,25.06,25.0,25.04,22800.0,25.0,25.06,25.0,25.04,22800.0
2007-03-01 15:00:00,25.05,25.05,24.96,25.0,44200.0,25.05,25.05,24.96,25.0,44200.0
2007-03-01 15:10:00,25.0,25.01,24.94,24.96,41500.0,25.0,25.01,24.94,24.96,41500.0
2007-03-01 15:20:00,24.96,24.97,24.78,24.91,66800.0,24.96,24.97,24.78,24.91,66800.0
2007-03-01 15:30:00,24.89,24.89,24.8,24.85,38500.0,24.89,24.89,24.8,24.85,38500.0
2007-03-01 15:40:00,24.86,24.9,24.85,24.86,46700.0,24.86,24.9,24.85,24.86,46700.0
2007-03-01 15:50:00,24.87,24.89,24.79,24.88,132700.0,24.87,24.89,24.79,24.88,132700.0
2007-03-02 09:30:00,24.78,24.88,24.62,24.68,42100.0,24.78,24.88,24.62,24.68,42100.0
2007-03-02 09:40:00,24.68,24.92,24.68,24.86,22000.0,24.68,24.92,24.68,24.86,22000.0
2007-03-02 09:50:00,24.87,24.91,24.81,24.85,11600.0,24.87,24.91,24.81,24.85,11600.0
2007-03-02 10:00:00,24.83,24.9,24.75,24.89,18100.0,24.83,24.9,24.75,24.89,18100.0
2007-03-02 10:10:00,24.89,24.94,24.87,24.93,17400.0,24.89,24.94,24.87,24.93,17400.0
2007-03-02 10:20:00,24.93,24.98,24.92,24.97,8500.0,24.93,24.98,24.92,24.97,8500.0
2007-03-02 10:30:00,24.99,24.99,24.9,24.9,14800.0,24.99,24.99,24.9,24.9,14800.0
2007-03-02 10:40:00,24.89,25.02,24.89,25.0,29500.0,24.89,25.02,24.89,25.0,29500.0
2007-03-02 10:50:00,24.98,25.01,24.95,25.0,12200.0,24.98,25.01,24.95,25.0,12200.0
2007-03-02 11:00:00,25.01,25.08,24.97,25.04,11700.0,25.01,25.08,24.97,25.04,11700.0
2007-03-02 11:10:00,25.03,25.07,25.03,25.05,14800.0,25.03,25.07,25.03,25.05,14800.0
2007-03-02 11:20:00,25.06,25.07,25.03,25.04,10900.0,25.06,25.07,25.03,25.04,10900.0
2007-03-02 11:30:00,25.02,25.03,24.86,24.87,23300.0,25.02,25.03,24.86,24.87,23300.0
2007-03-02 11:40:00,24.87,24.88,24.85,24.87,11600.0,24.87,24.88,24.85,24.87,11600.0
2007-03-02 11:50:00,24.87,24.88,24.84,24.86,13900.0,24.87,24.88,24.84,24.86,13900.0
2007-03-02 12:00:00,24.86,24.9,24.85,24.9,9600.0,24.86,24.9,24.85,24.9,9600.0
2007-03-02 12:10:00,24.89,24.94,24.76,24.76,16800.0,24.89,24.94,24.76,24.76,16800.0
2007-03-02 12:20:00,24.75,24.79,24.74,24.77,7800.0,24.75,24.79,24.74,24.77,7800.0
2007-03-02 12:30:00,24.77,24.78,24.65,24.7,15200.0,24.77,24.78,24.65,24.7,15200.0
2007-03-02 12:40:00,24.68,24.74,24.62,24.74,18200.0,24.68,24.74,24.62,24.74,18200.0
2007-03-02 12:50:00,24.75,24.8,24.75,24.8,12000.0,24.75,24.8,24.75,24.8,12000.0
2007-03-02 13:00:00,24.8,24.85,24.8,24.82,10600.0,24.8,24.85,24.8,24.82,10600.0
2007-03-02 13:10:00,24.81,24.83,24.77,24.81,11700.0,24.81,24.83,24.77,24.81,11700.0
2007-03-02 13:20:00,24.82,24.83,24.68,24.72,23300.0,24.82,24.83,24.68,24.72,23300.0
2007-03-02 13:30:00,24.72,24.8,24.66,24.71,28700.0,24.72,24.8,24.66,24.71,28700.0
2007-03-02 13:40:00,24.72,24.81,24.71,24.79,36000.0,24.72,24.81,24.71,24.79,36000.0
2007-03-02 13:50:00,24.8,24.81,24.75,24.77,18000.0,24.8,24.81,24.75,24.77,18000.0
2007-03-02 14:00:00,24.77,24.79,24.74,24.74,11300.0,24.77,24.79,24.74,24.74,11300.0
2007-03-02 14:10:00,24.75,24.78,24.74,24.76,21500.0,24.75,24.78,24.74,24.76,21500.0
2007-03-02 14:20:00,24.75,24.8,24.75,24.77,22600.0,24.75,24.8,24.75,24.77,22600.0
2007-03-02 14:30:00,24.76,24.79,24.76,24.79,11100.0,24.76,24.79,24.76,24.79,11100.0
2007-03-02 14:40:00,24.79,24.8,24.7,24.71,67800.0,24.79,24.8,24.7,24.71,67800.0
2007-03-02 14:50:00,24.71,24.73,24.59,24.65,35000.0,24.71,24.73,24.59,24.65,35000.0
2007-03-02 15:00:00,24.64,24.7,24.61,24.64,21800.0,24.64,24.7,24.61,24.64,21800.0
2007-03-02 15:10:00,24.65,24.71,24.62,24.7,37700.0,24.65,24.71,24.62,24.7,37700.0
2007-03-02 15:20:00,24.69,24.7,24.68,24.7,33600.0,24.69,24.7,24.68,24.7,33600.0
2007-03-02 15:30:00,24.7,24.73,24.67,24.68,40200.0,24.7,24.73,24.67,24.68,40200.0
2007-03-02 15:40:00,24.67,24.74,24.67,24.68,31900.0,24.67,24.74,24.67,24.68,31900.0
2007-03-02 15:50:00,24.69,24.69,24.56,24.59,76200.0,24.69,24.69,24.56,24.59,76200.0
2007-03-05 09:30:00,24.28,24.53,24.28,24.44,71500.0,24.28,24.53,24.28,24.44,71500.0
2007-03-05 09:40:00,24.45,24.52,24.37,24.39,43800.0,24.45,24.52,24.37,24.39,43800.0
2007-03-05 09:50:00,24.38,24.45,24.3,24.44,40800.0,24.38,24.45,24.3,24.44,40800.0
2007-03-05 10:00:00,24.44,24.55,24.34,24.55,29200.0,24.44,24.55,24.34,24.55,29200.0
2007-03-05 10:10:00,24.54,24.74,24.54,24.59,34100.0,24.54,24.74,24.54,24.59,34100.0
2007-03-05 10:20:00,24.58,24.65,24.57,24.61,21200.0,24.58,24.65,24.57,24.61,21200.0
2007-03-05 10:30:00,24.63,24.66,24.52,24.54,16300.0,24.63,24.66,24.52,24.54,16300.0
2007-03-05 10:40:00,24.55,24.55,24.37,24.41,33000.0,24.55,24.55,24.37,24.41,33000.0
2007-03-05 10:50:00,24.42,24.44,24.25,24.33,32500.0,24.42,24.44,24.25,24.33,32500.0
2007-03-05 11:00:00,24.35,24.42,24.32,24.38,19800.0,24.35,24.42,24.32,24.38,19800.0
2007-03-05 11:10:00,24.38,24.43,24.36,24.41,26300.0,24.38,24.43,24.36,24.41,26300.0
2007-03-05 11:20:00,24.43,24.5,24.43,24.5,14900.0,24.43,24.5,24.43,24.5,14900.0
2007-03-05 11:30:00,24.49,24.55,24.49,24.51,28000.0,24.49,24.55,24.49,24.51,28000.0
2007-03-05 11:40:00,24.5,24.52,24.43,24.43,22800.0,24.5,24.52,24.43,24.43,22800.0
2007-03-05 11:50:00,24.43,24.43,24.34,24.35,13700.0,24.43,24.43,24.34,24.35,13700.0
2007-03-05 12:00:00,24.32,24.33,24.19,24.22,40100.0,24.32,24.33,24.19,24.22,40100.0
2007-03-05 12:10:00,24.22,24.31,24.22,24.31,24100.0,24.22,24.31,24.22,24.31,24100.0
2007-03-05 12:20:00,24.31,24.45,24.31,24.44,12700.0,24.31,24.45,24.31,24.44,12700.0
2007-03-05 12:30:00,24.45,24.45,24.37,24.41,18800.0,24.45,24.45,24.37,24.41,18800.0
2007-03-05 12:40:00,24.41,24.52,24.41,24.52,16800.0,24.41,24.52,24.41,24.52,16800.0
2007-03-05 12:50:00,24.52,24.52,24.4,24.41,12100.0,24.52,24.52,24.4,24.41,12100.0
2007-03-05 13:00:00,24.41,24.44,24.39,24.44,10900.0,24.41,24.44,24.39,24.44,10900.0
2007-03-05 13:10:00,24.43,24.47,24.43,24.46,10700.0,24.43,24.47,24.43,24.46,10700.0
2007-03-05 13:20:00,24.46,24.48,24.43,24.47,32800.0,24.46,24.48,24.43,24.47,32800.0
2007-03-05 13:30:00,24.48,24.48,24.46,24.47,19200.0,24.48,24.48,24.46,24.47,19200.0
2007-03-05 13:40:00,24.47,24.5,24.47,24.5,9100.0,24.47,24.5,24.47,24.5,9100.0
2007-03-05 13:50:00,24.5,24.58,24.49,24.58,12000.0,24.5,24.58,24.49,24.58,12000.0
2007-03-05 14:00:00,24.58,24.63,24.58,24.62,18800.0,24.58,24.63,24.58,24.62,18800.0
2007-03-05 14:10:00,24.61,24.62,24.57,24.58,22600.0,24.61,24.62,24.57,24.58,22600.0
2007-03-05 14:20:00,24.59,24.64,24.59,24.63,23100.0,24.59,24.64,24.59,24.63,23100.0
2007-03-05 14:30:00,24.62,24.65,24.61,24.62,11400.0,24.62,24.65,24.61,24.62,11400.0
2007-03-05 14:40:00,24.61,24.64,24.59,24.64,26900.0,24.61,24.64,24.59,24.64,26900.0
2007-03-05 14:50:00,24.63,24.65,24.61,24.61,35300.0,24.63,24.65,24.61,24.61,35300.0
2007-03-05 15:00:00,24.62,24.62,24.56,24.58,38800.0,24.62,24.62,24.56,24.58,38800.0
2007-03-05 15:10:00,24.58,24.59,24.56,24.56,32000.0,24.58,24.59,24.56,24.56,32000.0
2007-03-05 15:20:00,24.56,24.56,24.49,24.53,40700.0,24.56,24.56,24.49,24.53,40700.0
2007-03-05 15:30:00,24.53,24.54,24.5,24.5,26400.0,24.53,24.54,24.5,24.5,26400.0
2007-03-05 15:40:00,24.51,24.51,24.4,24.42,30900.0,24.51,24.51,24.4,24.42,30900.0
2007-03-05 15:50:00,24.42,24.42,24.33,24.33,48900.0,24.42,24.42,24.33,24.33,48900.0
2007-03-06 09:30:00,24.43,24.73,24.36,24.7,32800.0,24.43,24.73,24.36,24.7,32800.0
2007-03-06 09:40:00,24.72,24.79,24.7,24.71,52200.0,24.72,24.79,24.7,24.71,52200.0
2007-03-06 09:50:00,24.71,24.73,24.62,24.71,16000.0,24.71,24.73,24.62,24.71,16000.0
2007-03-06 10:00:00,24.71,24.73,24.63,24.66,20200.0,24.71,24.73,24.63,24.66,20200.0
2007-03-06 10:10:00,24.65,24.68,24.62,24.68,14300.0,24.65,24.68,24.62,24.68,14300.0
2007-03-06 10:20:00,24.67,24.79,24.67,24.78,15600.0,24.67,24.79,24.67,24.78,15600.0
2007-03-06 10:30:00,24.79,24.79,24.71,24.77,15800.0,24.79,24.79,24.71,24.77,15800.0
2007-03-06 10:40:00,24.77,24.81,24.76,24.8,25500.0,24.77,24.81,24.76,24.8,25500.0
2007-03-06 10:50:00,24.81,24.88,24.8,24.85,33500.0,24.81,24.88,24.8,24.85,33500.0
2007-03-06 11:00:00,24.84,24.89,24.84,24.86,37000.0,24.84,24.89,24.84,24.86,37000.0
2007-03-06 11:10:00,24.86,24.96,24.86,24.95,38200.0,24.86,24.96,24.86,24.95,38200.0
2007-03-06 11:20:00,24.96,25.01,24.95,25.0,36500.0,24.96,25.01,24.95,25.0,36500.0
2007-03-06 11:30:00,25.0,25.02,25.0,25.01,17200.0,25.0,25.02,25.0,25.01,17200.0
2007-03-06 11:40:00,25.01,25.07,25.01,25.05,22200.0,25.01,25.07,25.01,25.05,22200.0
2007-03-06 11:50:00,25.05,25.17,25.01,25.16,48000.0,25.05,25.17,25.01,25.16,48000.0
2007-03-06 12:00:00,25.16,25.19,25.16,25.17,30900.0,25.16,25.19,25.16,25.17,30900.0
2007-03-06 12:10:00,25.17,25.17,25.11,25.12,20600.0,25.17,25.17,25.11,25.12,20600.0
2007-03-06 12:20:00,25.12,25.14,25.12,25.14,13800.0,25.12,25.14,25.12,25.14,13800.0
2007-03-06 12:30:00,25.13,25.22,25.13,25.19,27400.0,25.13,25.22,25.13,25.19,27400.0
2007-03-06 12:40:00,25.18,25.19,25.18,25.19,9100.0,25.18,25.19,25.18,25.19,9100.0
2007-03-06 12:50:00,25.19,25.23,25.18,25.22,43800.0,25.19,25.23,25.18,25.22,43800.0
2007-03-06 13:00:00,25.21,25.33,25.18,25.33,73100.0,25.21,25.33,25.18,25.33,73100.0
2007-03-06 13:10:00,25.32,25.36,25.32,25.34,22300.0,25.32,25.36,25.32,25.34,22300.0
2007-03-06 13:20:00,25.34,25.37,25.33,25.35,15000.0,25.34,25.37,25.33,25.35,15000.0
2007-03-06 13:30:00,25.36,25.37,25.34,25.36,35900.0,25.36,25.37,25.34,25.36,35900.0
2007-03-06 13:40:00,25.35,25.43,25.35,25.41,38500.0,25.35,25.43,25.35,25.41,38500.0
2007-03-06 13:50:00,25.41,25.42,25.4,25.41,20700.0,25.41,25.42,25.4,25.41,20700.0
2007-03-06 14:00:00,25.41,25.44,25.41,25.43,48100.0,25.41,25.44,25.41,25.43,48100.0
2007-03-06 14:10:00,25.44,25.5,25.44,25.48,51300.0,25.44,25.5,25.44,25.48,51300.0
2007-03-06 14:20:00,25.47,25.48,25.42,25.42,20800.0,25.47,25.48,25.42,25.42,20800.0
2007-03-06 14:30:00,25.42,25.43,25.41,25.41,24400.0,25.42,25.43,25.41,25.41,24400.0
2007-03-06 14:40:00,25.42,25.43,25.4,25.41,42300.0,25.42,25.43,25.4,25.41,42300.0
2007-03-06 14:50:00,25.42,25.43,25.41,25.42,17300.0,25.42,25.43,25.41,25.42,17300.0
2007-03-06 15:00:00,25.42,25.48,25.42,25.47,53200.0,25.42,25.48,25.42,25.47,53200.0
2007-03-06 15:10:00,25.47,25.6,25.47,25.5,89400.0,25.47,25.6,25.47,25.5,89400.0
2007-03-06 15:20:00,25.5,25.65,25.49,25.58,98400.0,25.5,25.65,25.49,25.58,98400.0
2007-03-06 15:30:00,25.58,25.58,25.48,25.5,59900.0,25.58,25.58,25.48,25.5,59900.0
2007-03-06 15:40:00,25.5,25.51,25.37,25.41,40500.0,25.5,25.51,25.37,25.41,40500.0
2007-03-06 15:50:00,25.41,25.47,25.4,25.45,102400.0,25.41,25.47,25.4,25.45,102400.0
2007-03-07 09:30:00,25.39,25.51,25.15,25.49,88800.0,25.39,25.51,25.15,25.49,88800.0
2007-03-07 09:40:00,25.45,25.6,25.45,25.53,27100.0,25.45,25.6,25.45,25.53,27100.0
2007-03-07 09:50:00,25.5,25.55,25.46,25.54,47900.0,25.5,25.55,25.46,25.54,47900.0
2007-03-07 10:00:00,25.56,25.57,25.46,25.54,81400.0,25.56,25.57,25.46,25.54,81400.0
2007-03-07 10:10:00,25.55,25.56,25.42,25.42,26900.0,25.55,25.56,25.42,25.42,26900.0
2007-03-07 10:20:00,25.43,25.47,25.42,25.45,22600.0,25.43,25.47,25.42,25.45,22600.0
2007-03-07 10:30:00,25.44,25.51,25.43,25.49,26700.0,25.44,25.51,25.43,25.49,26700.0
2007-03-07 10:40:00,25.49,25.49,25.45,25.45,18400.0,25.49,25.49,25.45,25.45,18400.0
2007-03-07 10:50:00,25.45,25.45,25.36,25.37,17000.0,25.45,25.45,25.36,25.37,17000.0
2007-03-07 11:00:00,25.37,25.4,25.36,25.38,31100.0,25.37,25.4,25.36,25.38,31100.0
2007-03-07 11:10:00,25.39,25.39,25.33,25.36,15900.0,25.39,25.39,25.33,25.36,15900.0
2007-03-07 11:20:00,25.36,25.4,25.35,25.39,30100.0,25.36,25.4,25.35,25.39,30100.0
2007-03-07 11:30:00,25.38,25.39,25.37,25.39,27700.0,25.38,25.39,25.37,25.39,27700.0
2007-03-07 11:40:00,25.39,25.41,25.35,25.4,46300.0,25.39,25.41,25.35,25.4,46300.0
2007-03-07 11:50:00,25.4,25.43,25.38,25.38,17700.0,25.4,25.43,25.38,25.38,17700.0
2007-03-07 12:00:00,25.38,25.39,25.35,25.37,30300.0,25.38,25.39,25.35,25.37,30300.0
2007-03-07 12:10:00,25.37,25.38,25.36,25.37,7400.0,25.37,25.38,25.36,25.37,7400.0
2007-03-07 12:20:00,25.37,25.38,25.36,25.38,11700.0,25.37,25.38,25.36,25.38,11700.0
2007-03-07 12:30:00,25.38,25.43,25.33,25.38,86900.0,25.38,25.43,25.33,25.38,86900.0
2007-03-07 12:40:00,25.38,25.5,25.36,25.38,29500.0,25.38,25.5,25.36,25.38,29500.0
2007-03-07 12:50:00,25.38,25.4,25.37,25.4,25700.0,25.38,25.4,25.37,25.4,25700.0
2007-03-07 13:00:00,25.36,25.39,25.34,25.36,32600.0,25.36,25.39,25.34,25.36,32600.0
2007-03-07 13:10:00,25.36,25.4,25.34,25.39,33500.0,25.36,25.4,25.34,25.39,33500.0
2007-03-07 13:20:00,25.4,25.46,25.38,25.46,77700.0,25.4,25.46,25.38,25.46,77700.0
2007-03-07 13:30:00,25.46,25.49,25.45,25.47,20000.0,25.46,25.49,25.45,25.47,20000.0
2007-03-07 13:40:00,25.47,25.58,25.45,25.57,45600.0,25.47,25.58,25.45,25.57,45600.0
2007-03-07 13:50:00,25.57,25.59,25.55,25.57,19500.0,25.57,25.59,25.55,25.57,19500.0
2007-03-07 14:00:00,25.57,25.6,25.55,25.59,48800.0,25.57,25.6,25.55,25.59,48800.0
2007-03-07 14:10:00,25.59,25.6,25.56,25.6,45200.0,25.59,25.6,25.56,25.6,45200.0
2007-03-07 14:20:00,25.59,25.61,25.58,25.58,25900.0,25.59,25.61,25.58,25.58,25900.0
2007-03-07 14:30:00,25.58,25.59,25.45,25.46,25600.0,25.58,25.59,25.45,25.46,25600.0
2007-03-07 14:40:00,25.46,25.47,25.42,25.43,46000.0,25.46,25.47,25.42,25.43,46000.0
2007-03-07 14:50:00,25.43,25.44,25.4,25.4,24800.0,25.43,25.44,25.4,25.4,24800.0
2007-03-07 15:00:00,25.4,25.44,25.4,25.43,15600.0,25.4,25.44,25.4,25.43,15600.0
2007-03-07 15:10:00,25.42,25.46,25.39,25.39,24100.0,25.42,25.46,25.39,25.39,24100.0
2007-03-07 15:20:00,25.39,25.43,25.37,25.43,39300.0,25.39,25.43,25.37,25.43,39300.0
2007-03-07 15:30:00,25.42,25.43,25.36,25.37,18800.0,25.42,25.43,25.36,25.37,18800.0
2007-03-07 15:40:00,25.37,25.4,25.34,25.35,35600.0,25.37,25.4,25.34,25.35,35600.0
2007-03-07 15:50:00,25.36,25.37,25.33,25.36,51900.0,25.36,25.37,25.33,25.36,51900.0
2007-03-08 09:30:00,25.59,25.59,25.36,25.38,32800.0,25.59,25.59,25.36,25.38,32800.0
2007-03-08 09:40:00,25.41,25.44,25.35,25.35,14100.0,25.41,25.44,25.35,25.35,14100.0
2007-03-08 09:50:00,25.36,25.4,25.35,25.37,18400.0,25.36,25.4,25.35,25.37,18400.0
2007-03-08 10:00:00,25.37,25.41,25.36,25.39,10500.0,25.37,25.41,25.36,25.39,10500.0
2007-03-08 10:10:00,25.39,25.42,25.38,25.41,16300.0,25.39,25.42,25.38,25.41,16300.0
2007-03-08 10:20:00,25.41,25.41,25.38,25.4,5600.0,25.41,25.41,25.38,25.4,5600.0
2007-03-08 10:30:00,25.4,25.44,25.38,25.44,6900.0,25.4,25.44,25.38,25.44,6900.0
2007-03-08 10:40:00,25.43,25.44,25.37,25.38,11000.0,25.43,25.44,25.37,25.38,11000.0
2007-03-08 10:50:00,25.39,25.39,25.33,25.34,14500.0,25.39,25.39,25.33,25.34,14500.0
2007-03-08 11:00:00,25.34,25.34,25.27,25.27,11000.0,25.34,25.34,25.27,25.27,11000.0
2007-03-08 11:10:00,25.28,25.32,25.28,25.31,9000.0,25.28,25.32,25.28,25.31,9000.0
2007-03-08 11:20:00,25.32,25.32,25.24,25.25,24300.0,25.32,25.32,25.24,25.25,24300.0
2007-03-08 11:30:00,25.24,25.25,25.24,25.25,7200.0,25.24,25.25,25.24,25.25,7200.0
2007-03-08 11:40:00,25.24,25.26,25.21,25.26,18800.0,25.24,25.26,25.21,25.26,18800.0
2007-03-08 11:50:00,25.27,25.29,25.24,25.29,8100.0,25.27,25.29,25.24,25.29,8100.0
2007-03-08 12:00:00,25.29,25.3,25.26,25.26,10600.0,25.29,25.3,25.26,25.26,10600.0
2007-03-08 12:10:00,25.25,25.26,25.22,25.25,18900.0,25.25,25.26,25.22,25.25,18900.0
2007-03-08 12:20:00,25.25,25.25,25.21,25.22,9700.0,25.25,25.25,25.21,25.22,9700.0
2007-03-08 12:30:00,25.21,25.21,25.16,25.17,28300.0,25.21,25.21,25.16,25.17,28300.0
2007-03-08 12:40:00,25.16,25.18,25.13,25.15,16600.0,25.16,25.18,25.13,25.15,16600.0
2007-03-08 12:50:00,25.15,25.18,25.14,25.17,12400.0,25.15,25.18,25.14,25.17,12400.0
2007-03-08 13:00:00,25.18,25.18,25.16,25.17,9900.0,25.18,25.18,25.16,25.17,9900.0
2007-03-08 13:10:00,25.18,25.27,25.18,25.27,4900.0,25.18,25.27,25.18,25.27,4900.0
2007-03-08 13:20:00,25.28,25.34,25.28,25.34,8200.0,25.28,25.34,25.28,25.34,8200.0
2007-03-08 13:30:00,25.34,25.34,25.3,25.32,4900.0,25.34,25.34,25.3,25.32,4900.0
2007-03-08 13:40:00,25.32,25.32,25.3,25.32,6400.0,25.32,25.32,25.3,25.32,6400.0
2007-03-08 13:50:00,25.32,25.32,25.3,25.31,7200.0,25.32,25.32,25.3,25.31,7200.0
2007-03-08 14:00:00,25.31,25.31,25.25,25.26,26700.0,25.31,25.31,25.25,25.26,26700.0
2007-03-08 14:10:00,25.26,25.28,25.17,25.2,16700.0,25.26,25.28,25.17,25.2,16700.0
2007-03-08 14:20:00,25.2,25.24,25.19,25.23,7900.0,25.2,25.24,25.19,25.23,7900.0
2007-03-08 14:30:00,25.23,25.23,25.07,25.1,18100.0,25.23,25.23,25.07,25.1,18100.0
2007-03-08 14:40:00,25.1,25.17,25.09,25.13,15600.0,25.1,25.17,25.09,25.13,15600.0
2007-03-08 14:50:00,25.13,25.15,25.13,25.15,10500.0,25.13,25.15,25.13,25.15,10500.0
2007-03-08 15:00:00,25.15,25.15,25.11,25.11,19600.0,25.15,25.15,25.11,25.11,19600.0
2007-03-08 15:10:00,25.12,25.16,25.1,25.15,12500.0,25.12,25.16,25.1,25.15,12500.0
2007-03-08 15:20:00,25.15,25.18,25.15,25.18,11000.0,25.15,25.18,25.15,25.18,11000.0
2007-03-08 15:30:00,25.17,25.2,25.14,25.17,17400.0,25.17,25.2,25.14,25.17,17400.0
2007-03-08 15:40:00,25.17,25.17,25.15,25.16,18700.0,25.17,25.17,25.15,25.16,18700.0
2007-03-08 15:50:00,25.16,25.17,25.13,25.15,41400.0,25.16,25.17,25.13,25.15,41400.0
2007-03-09 09:30:00,25.42,25.72,25.42,25.68,48100.0,25.42,25.72,25.42,25.68,48100.0
2007-03-09 09:40:00,25.63,25.75,25.54,25.62,51000.0,25.63,25.75,25.54,25.62,51000.0
2007-03-09 09:50:00,25.62,25.71,25.52,25.71,37900.0,25.62,25.71,25.52,25.71,37900.0
2007-03-09 10:00:00,25.71,25.74,25.67,25.71,54600.0,25.71,25.74,25.67,25.71,54600.0
2007-03-09 10:10:00,25.72,25.81,25.66,25.8,60000.0,25.72,25.81,25.66,25.8,60000.0
2007-03-09 10:20:00,25.78,25.88,25.78,25.83,47000.0,25.78,25.88,25.78,25.83,47000.0
2007-03-09 10:30:00,25.81,25.81,25.65,25.67,14400.0,25.81,25.81,25.65,25.67,14400.0
2007-03-09 10:40:00,25.65,25.8,25.65,25.68,4400.0,25.65,25.8,25.65,25.68,4400.0
2007-03-09 10:50:00,25.68,25.77,25.68,25.75,7400.0,25.68,25.77,25.68,25.75,7400.0
2007-03-09 11:00:00,25.74,25.74,25.7,25.7,6400.0,25.74,25.74,25.7,25.7,6400.0
2007-03-09 11:10:00,25.7,25.71,25.7,25.7,5300.0,25.7,25.71,25.7,25.7,5300.0
2007-03-09 11:20:00,25.71,25.71,25.68,25.68,6700.0,25.71,25.71,25.68,25.68,6700.0
2007-03-09 11:30:00,25.68,25.69,25.67,25.68,10600.0,25.68,25.69,25.67,25.68,10600.0
2007-03-09 11:40:00,25.67,25.68,25.63,25.68,16300.0,25.67,25.68,25.63,25.68,16300.0
2007-03-09 11:50:00,25.67,25.74,25.65,25.72,18400.0,25.67,25.74,25.65,25.72,18400.0
2007-03-09 12:00:00,25.72,25.75,25.7,25.71,9100.0,25.72,25.75,25.7,25.71,9100.0
2007-03-09 12:10:00,25.7,25.72,25.7,25.7,5700.0,25.7,25.72,25.7,25.7,5700.0
2007-03-09 12:20:00,25.7,25.74,25.7,25.73,13400.0,25.7,25.74,25.7,25.73,13400.0
2007-03-09 12:30:00,25.74,25.75,25.69,25.7,6300.0,25.74,25.75,25.69,25.7,6300.0
2007-03-09 12:40:00,25.7,25.71,25.65,25.65,9800.0,25.7,25.71,25.65,25.65,9800.0
2007-03-09 12:50:00,25.65,25.65,25.63,25.64,9700.0,25.65,25.65,25.63,25.64,9700.0
2007-03-09 13:00:00,25.64,25.67,25.64,25.66,9000.0,25.64,25.67,25.64,25.66,9000.0
2007-03-09 13:10:00,25.66,25.67,25.63,25.64,17900.0,25.66,25.67,25.63,25.64,17900.0
2007-03-09 13:20:00,25.65,25.7,25.64,25.7,11500.0,25.65,25.7,25.64,25.7,11500.0
2007-03-09 13:30:00,25.69,25.71,25.66,25.67,20000.0,25.69,25.71,25.66,25.67,20000.0
2007-03-09 13:40:00,25.68,25.71,25.67,25.7,39100.0,25.68,25.71,25.67,25.7,39100.0
2007-03-09 13:50:00,25.69,25.71,25.68,25.68,18600.0,25.69,25.71,25.68,25.68,18600.0
2007-03-09 14:00:00,25.68,25.71,25.6,25.71,30800.0,25.68,25.71,25.6,25.71,30800.0
2007-03-09 14:10:00,25.71,25.72,25.68,25.71,12700.0,25.71,25.72,25.68,25.71,12700.0
2007-03-09 14:20:00,25.71,25.72,25.68,25.7,25200.0,25.71,25.72,25.68,25.7,25200.0
2007-03-09 14:30:00,25.7,25.8,25.7,25.79,50700.0,25.7,25.8,25.7,25.79,50700.0
2007-03-09 14:40:00,25.79,25.81,25.74,25.77,44100.0,25.79,25.81,25.74,25.77,44100.0
2007-03-09 14:50:00,25.76,25.77,25.72,25.75,22200.0,25.76,25.77,25.72,25.75,22200.0
2007-03-09 15:00:00,25.74,25.75,25.71,25.73,25700.0,25.74,25.75,25.71,25.73,25700.0
2007-03-09 15:10:00,25.74,25.74,25.7,25.7,28200.0,25.74,25.74,25.7,25.7,28200.0
2007-03-09 15:20:00,25.7,25.71,25.66,25.67,29900.0,25.7,25.71,25.66,25.67,29900.0
2007-03-09 15:30:00,25.68,25.69,25.65,25.68,28500.0,25.68,25.69,25.65,25.68,28500.0
2007-03-09 15:40:00,25.68,25.7,25.67,25.69,54100.0,25.68,25.7,25.67,25.69,54100.0
2007-03-09 15:50:00,25.7,25.7,25.65,25.69,140100.0,25.7,25.7,25.65,25.69,140100.0
2007-03-12 09:30:00,25.93,26.15,25.9,26.06,136600.0,25.93,26.15,25.9,26.06,136600.0
2007-03-12 09:40:00,26.08,26.19,26.0,26.0,78500.0,26.08,26.19,26.0,26.0,78500.0
2007-03-12 09:50:00,26.0,26.06,25.99,26.02,32800.0,26.0,26.06,25.99,26.02,32800.0
2007-03-12 10:00:00,26.01,26.05,26.01,26.04,12600.0,26.01,26.05,26.01,26.04,12600.0
2007-03-12 10:10:00,26.05,26.11,26.03,26.08,28800.0,26.05,26.11,26.03,26.08,28800.0
2007-03-12 10:20:00,26.1,26.16,26.1,26.15,78600.0,26.1,26.16,26.1,26.15,78600.0
2007-03-12 10:30:00,26.16,26.22,26.12,26.22,35900.0,26.16,26.22,26.12,26.22,35900.0
2007-03-12 10:40:00,26.21,26.22,26.16,26.22,50000.0,26.21,26.22,26.16,26.22,50000.0
2007-03-12 10:50:00,26.22,26.22,26.14,26.15,21000.0,26.22,26.22,26.14,26.15,21000.0
2007-03-12 11:00:00,26.15,26.16,26.14,26.14,10500.0,26.15,26.16,26.14,26.14,10500.0
2007-03-12 11:10:00,26.14,26.15,26.14,26.14,5500.0,26.14,26.15,26.14,26.14,5500.0
2007-03-12 11:20:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2007-03-12 11:30:00,26.1,26.15,26.1,26.15,19100.0,26.1,26.15,26.1,26.15,19100.0
2007-03-12 11:40:00,26.14,26.14,26.12,26.13,15400.0,26.14,26.14,26.12,26.13,15400.0
2007-03-12 11:50:00,26.14,26.16,26.13,26.14,11400.0,26.14,26.16,26.13,26.14,11400.0
2007-03-12 12:00:00,26.15,26.17,26.14,26.17,20500.0,26.15,26.17,26.14,26.17,20500.0
2007-03-12 12:10:00,26.16,26.18,26.16,26.17,40300.0,26.16,26.18,26.16,26.17,40300.0
2007-03-12 12:20:00,26.18,26.18,26.15,26.16,20900.0,26.18,26.18,26.15,26.16,20900.0
2007-03-12 12:30:00,26.16,26.17,26.15,26.17,11700.0,26.16,26.17,26.15,26.17,11700.0
2007-03-12 12:40:00,26.17,26.21,26.15,26.21,59200.0,26.17,26.21,26.15,26.21,59200.0
2007-03-12 12:50:00,26.2,26.27,26.2,26.26,32000.0,26.2,26.27,26.2,26.26,32000.0
2007-03-12 13:00:00,26.25,26.26,26.24,26.25,17800.0,26.25,26.26,26.24,26.25,17800.0
2007-03-12 13:10:00,26.25,26.26,26.22,26.23,13200.0,26.25,26.26,26.22,26.23,13200.0
2007-03-12 13:20:00,26.23,26.26,26.22,26.22,18500.0,26.23,26.26,26.22,26.22,18500.0
2007-03-12 13:30:00,26.22,26.3,26.22,26.29,30300.0,26.22,26.3,26.22,26.29,30300.0
2007-03-12 13:40:00,26.3,26.31,26.23,26.23,21800.0,26.3,26.31,26.23,26.23,21800.0
2007-03-12 13:50:00,26.23,26.25,26.22,26.24,15300.0,26.23,26.25,26.22,26.24,15300.0
2007-03-12 14:00:00,26.24,26.24,26.22,26.24,10500.0,26.24,26.24,26.22,26.24,10500.0
2007-03-12 14:10:00,26.24,26.24,26.2,26.21,19000.0,26.24,26.24,26.2,26.21,19000.0
2007-03-12 14:20:00,26.21,26.25,26.1,26.23,33400.0,26.21,26.25,26.1,26.23,33400.0
2007-03-12 14:30:00,26.23,26.26,26.22,26.26,23100.0,26.23,26.26,26.22,26.26,23100.0
2007-03-12 14:40:00,26.26,26.27,26.25,26.26,15500.0,26.26,26.27,26.25,26.26,15500.0
2007-03-12 14:50:00,26.26,26.26,26.24,26.25,13700.0,26.26,26.26,26.24,26.25,13700.0
2007-03-12 15:00:00,26.25,26.26,26.23,26.25,28700.0,26.25,26.26,26.23,26.25,28700.0
2007-03-12 15:10:00,26.26,26.27,26.25,26.27,16500.0,26.26,26.27,26.25,26.27,16500.0
2007-03-12 15:20:00,26.27,26.27,26.2,26.22,41600.0,26.27,26.27,26.2,26.22,41600.0
2007-03-12 15:30:00,26.21,26.22,26.16,26.16,27900.0,26.21,26.22,26.16,26.16,27900.0
2007-03-12 15:40:00,26.17,26.25,26.16,26.24,56400.0,26.17,26.25,26.16,26.24,56400.0
2007-03-12 15:50:00,26.24,26.25,26.15,26.16,86500.0,26.24,26.25,26.15,26.16,86500.0
2007-03-13 09:30:00,25.95,26.0,25.91,25.94,74900.0,25.95,26.0,25.91,25.94,74900.0
2007-03-13 09:40:00,25.95,26.04,25.94,26.03,38800.0,25.95,26.04,25.94,26.03,38800.0
2007-03-13 09:50:00,26.03,26.07,26.0,26.01,28900.0,26.03,26.07,26.0,26.01,28900.0
2007-03-13 10:00:00,26.03,26.03,25.97,25.97,30000.0,26.03,26.03,25.97,25.97,30000.0
2007-03-13 10:10:00,25.97,26.03,25.97,26.02,46100.0,25.97,26.03,25.97,26.02,46100.0
2007-03-13 10:20:00,26.02,26.05,26.0,26.02,18900.0,26.02,26.05,26.0,26.02,18900.0
2007-03-13 10:30:00,26.02,26.11,26.02,26.09,25600.0,26.02,26.11,26.02,26.09,25600.0
2007-03-13 10:40:00,26.09,26.27,26.07,26.26,59800.0,26.09,26.27,26.07,26.26,59800.0
2007-03-13 10:50:00,26.26,26.31,26.24,26.29,50500.0,26.26,26.31,26.24,26.29,50500.0
2007-03-13 11:00:00,26.3,26.41,26.3,26.38,103900.0,26.3,26.41,26.3,26.38,103900.0
2007-03-13 11:10:00,26.39,26.4,26.27,26.27,29900.0,26.39,26.4,26.27,26.27,29900.0
2007-03-13 11:20:00,26.26,26.27,26.22,26.22,15700.0,26.26,26.27,26.22,26.22,15700.0
2007-03-13 11:30:00,26.22,26.3,26.18,26.3,33500.0,26.22,26.3,26.18,26.3,33500.0
2007-03-13 11:40:00,26.3,26.33,26.27,26.31,17100.0,26.3,26.33,26.27,26.31,17100.0
2007-03-13 11:50:00,26.31,26.31,26.2,26.2,35500.0,26.31,26.31,26.2,26.2,35500.0
2007-03-13 12:00:00,26.2,26.2,26.15,26.15,23900.0,26.2,26.2,26.15,26.15,23900.0
2007-03-13 12:10:00,26.15,26.18,26.13,26.13,26600.0,26.15,26.18,26.13,26.13,26600.0
2007-03-13 12:20:00,26.12,26.12,26.1,26.1,24400.0,26.12,26.12,26.1,26.1,24400.0
2007-03-13 12:30:00,26.1,26.12,26.07,26.12,22400.0,26.1,26.12,26.07,26.12,22400.0
2007-03-13 12:40:00,26.13,26.21,26.1,26.21,20100.0,26.13,26.21,26.1,26.21,20100.0
2007-03-13 12:50:00,26.2,26.2,26.16,26.16,15800.0,26.2,26.2,26.16,26.16,15800.0
2007-03-13 13:00:00,26.15,26.15,26.06,26.07,58500.0,26.15,26.15,26.06,26.07,58500.0
2007-03-13 13:10:00,26.07,26.09,26.05,26.08,8600.0,26.07,26.09,26.05,26.08,8600.0
2007-03-13 13:20:00,26.08,26.1,26.05,26.05,13200.0,26.08,26.1,26.05,26.05,13200.0
2007-03-13 13:30:00,26.05,26.06,26.05,26.05,17000.0,26.05,26.06,26.05,26.05,17000.0
2007-03-13 13:40:00,26.06,26.13,26.05,26.08,32800.0,26.06,26.13,26.05,26.08,32800.0
2007-03-13 13:50:00,26.08,26.15,26.06,26.12,28100.0,26.08,26.15,26.06,26.12,28100.0
2007-03-13 14:00:00,26.11,26.16,26.1,26.1,26500.0,26.11,26.16,26.1,26.1,26500.0
2007-03-13 14:10:00,26.1,26.12,26.1,26.1,31300.0,26.1,26.12,26.1,26.1,31300.0
2007-03-13 14:20:00,26.1,26.11,26.04,26.08,52100.0,26.1,26.11,26.04,26.08,52100.0
2007-03-13 14:30:00,26.08,26.24,26.08,26.23,78800.0,26.08,26.24,26.08,26.23,78800.0
2007-03-13 14:40:00,26.22,26.25,26.21,26.21,36600.0,26.22,26.25,26.21,26.21,36600.0
2007-03-13 14:50:00,26.21,26.25,26.07,26.07,36500.0,26.21,26.25,26.07,26.07,36500.0
2007-03-13 15:00:00,26.07,26.16,26.07,26.11,73400.0,26.07,26.16,26.07,26.11,73400.0
2007-03-13 15:10:00,26.11,26.15,26.1,26.11,47700.0,26.11,26.15,26.1,26.11,47700.0
2007-03-13 15:20:00,26.11,26.13,26.06,26.12,65700.0,26.11,26.13,26.06,26.12,65700.0
2007-03-13 15:30:00,26.12,26.15,26.12,26.15,50400.0,26.12,26.15,26.12,26.15,50400.0
2007-03-13 15:40:00,26.14,26.15,26.12,26.12,45300.0,26.14,26.15,26.12,26.12,45300.0
2007-03-13 15:50:00,26.12,26.12,26.02,26.02,95900.0,26.12,26.12,26.02,26.02,95900.0
2007-03-14 09:30:00,26.02,26.22,25.99,26.21,92600.0,26.02,26.22,25.99,26.21,92600.0
2007-03-14 09:40:00,26.21,26.22,26.1,26.13,31400.0,26.21,26.22,26.1,26.13,31400.0
2007-03-14 09:50:00,26.13,26.21,26.07,26.2,45700.0,26.13,26.21,26.07,26.2,45700.0
2007-03-14 10:00:00,26.19,26.21,26.02,26.16,73000.0,26.19,26.21,26.02,26.16,73000.0
2007-03-14 10:10:00,26.16,26.25,26.15,26.2,21500.0,26.16,26.25,26.15,26.2,21500.0
2007-03-14 10:20:00,26.21,26.24,26.14,26.19,25500.0,26.21,26.24,26.14,26.19,25500.0
2007-03-14 10:30:00,26.19,26.2,26.1,26.13,55900.0,26.19,26.2,26.1,26.13,55900.0
2007-03-14 10:40:00,26.13,26.17,26.1,26.11,16300.0,26.13,26.17,26.1,26.11,16300.0
2007-03-14 10:50:00,26.11,26.15,26.09,26.14,46700.0,26.11,26.15,26.09,26.14,46700.0
2007-03-14 11:00:00,26.13,26.14,26.12,26.13,22900.0,26.13,26.14,26.12,26.13,22900.0
2007-03-14 11:10:00,26.14,26.15,26.13,26.14,12300.0,26.14,26.15,26.13,26.14,12300.0
2007-03-14 11:20:00,26.13,26.18,26.12,26.18,21400.0,26.13,26.18,26.12,26.18,21400.0
2007-03-14 11:30:00,26.18,26.18,26.12,26.13,43300.0,26.18,26.18,26.12,26.13,43300.0
2007-03-14 11:40:00,26.13,26.17,26.13,26.14,33700.0,26.13,26.17,26.13,26.14,33700.0
2007-03-14 11:50:00,26.15,26.15,26.12,26.15,30600.0,26.15,26.15,26.12,26.15,30600.0
2007-03-14 12:00:00,26.14,26.15,26.07,26.07,45100.0,26.14,26.15,26.07,26.07,45100.0
2007-03-14 12:10:00,26.07,26.1,26.03,26.05,144600.0,26.07,26.1,26.03,26.05,144600.0
2007-03-14 12:20:00,26.06,26.07,25.94,26.04,67700.0,26.06,26.07,25.94,26.04,67700.0
2007-03-14 12:30:00,26.03,26.06,26.01,26.05,29100.0,26.03,26.06,26.01,26.05,29100.0
2007-03-14 12:40:00,26.04,26.05,26.03,26.04,19900.0,26.04,26.05,26.03,26.04,19900.0
2007-03-14 12:50:00,26.04,26.04,25.99,26.02,43900.0,26.04,26.04,25.99,26.02,43900.0
2007-03-14 13:00:00,26.01,26.15,26.0,26.13,39300.0,26.01,26.15,26.0,26.13,39300.0
2007-03-14 13:10:00,26.13,26.13,26.05,26.09,47200.0,26.13,26.13,26.05,26.09,47200.0
2007-03-14 13:20:00,26.1,26.12,26.07,26.1,43900.0,26.1,26.12,26.07,26.1,43900.0
2007-03-14 13:30:00,26.09,26.11,26.06,26.07,41400.0,26.09,26.11,26.06,26.07,41400.0
2007-03-14 13:40:00,26.07,26.11,26.06,26.09,33000.0,26.07,26.11,26.06,26.09,33000.0
2007-03-14 13:50:00,26.08,26.1,26.06,26.08,16900.0,26.08,26.1,26.06,26.08,16900.0
2007-03-14 14:00:00,26.09,26.1,26.07,26.1,18600.0,26.09,26.1,26.07,26.1,18600.0
2007-03-14 14:10:00,26.09,26.12,26.09,26.11,32300.0,26.09,26.12,26.09,26.11,32300.0
2007-03-14 14:20:00,26.12,26.16,26.12,26.12,25400.0,26.12,26.16,26.12,26.12,25400.0
2007-03-14 14:30:00,26.13,26.18,26.13,26.18,35200.0,26.13,26.18,26.13,26.18,35200.0
2007-03-14 14:40:00,26.17,26.19,26.15,26.15,40800.0,26.17,26.19,26.15,26.15,40800.0
2007-03-14 14:50:00,26.15,26.15,26.13,26.13,22300.0,26.15,26.15,26.13,26.13,22300.0
2007-03-14 15:00:00,26.13,26.15,26.13,26.13,29400.0,26.13,26.15,26.13,26.13,29400.0
2007-03-14 15:10:00,26.12,26.18,26.12,26.18,36600.0,26.12,26.18,26.12,26.18,36600.0
2007-03-14 15:20:00,26.18,26.21,26.17,26.19,63000.0,26.18,26.21,26.17,26.19,63000.0
2007-03-14 15:30:00,26.2,26.22,26.16,26.16,60800.0,26.2,26.22,26.16,26.16,60800.0
2007-03-14 15:40:00,26.17,26.17,26.15,26.15,40200.0,26.17,26.17,26.15,26.15,40200.0
2007-03-14 15:50:00,26.16,26.17,26.14,26.16,77900.0,26.16,26.17,26.14,26.16,77900.0
2007-03-15 09:30:00,26.11,26.29,26.11,26.28,32100.0,26.11,26.29,26.11,26.28,32100.0
2007-03-15 09:40:00,26.27,26.29,26.2,26.25,19900.0,26.27,26.29,26.2,26.25,19900.0
2007-03-15 09:50:00,26.26,26.36,26.26,26.35,52500.0,26.26,26.36,26.26,26.35,52500.0
2007-03-15 10:00:00,26.36,26.43,26.36,26.4,27400.0,26.36,26.43,26.36,26.4,27400.0
2007-03-15 10:10:00,26.41,26.41,26.32,26.4,21800.0,26.41,26.41,26.32,26.4,21800.0
2007-03-15 10:20:00,26.4,26.41,26.37,26.4,16200.0,26.4,26.41,26.37,26.4,16200.0
2007-03-15 10:30:00,26.4,26.42,26.37,26.42,22900.0,26.4,26.42,26.37,26.42,22900.0
2007-03-15 10:40:00,26.42,26.42,26.39,26.4,38100.0,26.42,26.42,26.39,26.4,38100.0
2007-03-15 10:50:00,26.4,26.42,26.39,26.4,39400.0,26.4,26.42,26.39,26.4,39400.0
2007-03-15 11:00:00,26.4,26.45,26.4,26.44,35000.0,26.4,26.45,26.4,26.44,35000.0
2007-03-15 11:10:00,26.43,26.44,26.2,26.42,43000.0,26.43,26.44,26.2,26.42,43000.0
2007-03-15 11:20:00,26.41,26.45,26.37,26.44,66800.0,26.41,26.45,26.37,26.44,66800.0
2007-03-15 11:30:00,26.45,26.46,26.43,26.44,39900.0,26.45,26.46,26.43,26.44,39900.0
2007-03-15 11:40:00,26.45,26.45,26.44,26.45,17200.0,26.45,26.45,26.44,26.45,17200.0
2007-03-15 11:50:00,26.44,26.46,26.44,26.44,16700.0,26.44,26.46,26.44,26.44,16700.0
2007-03-15 12:00:00,26.44,26.45,26.42,26.44,51600.0,26.44,26.45,26.42,26.44,51600.0
2007-03-15 12:10:00,26.43,26.46,26.43,26.45,35900.0,26.43,26.46,26.43,26.45,35900.0
2007-03-15 12:20:00,26.45,26.46,26.42,26.46,52900.0,26.45,26.46,26.42,26.46,52900.0
2007-03-15 12:30:00,26.46,26.47,26.45,26.46,8800.0,26.46,26.47,26.45,26.46,8800.0
2007-03-15 12:40:00,26.47,26.47,26.46,26.47,19100.0,26.47,26.47,26.46,26.47,19100.0
2007-03-15 12:50:00,26.46,26.48,26.46,26.48,19900.0,26.46,26.48,26.46,26.48,19900.0
2007-03-15 13:00:00,26.48,26.48,26.47,26.47,38300.0,26.48,26.48,26.47,26.47,38300.0
2007-03-15 13:10:00,26.47,26.57,26.47,26.54,83200.0,26.47,26.57,26.47,26.54,83200.0
2007-03-15 13:20:00,26.54,26.54,26.47,26.47,26500.0,26.54,26.54,26.47,26.47,26500.0
2007-03-15 13:30:00,26.47,26.5,26.39,26.46,49900.0,26.47,26.5,26.39,26.46,49900.0
2007-03-15 13:40:00,26.46,26.52,26.46,26.52,23900.0,26.46,26.52,26.46,26.52,23900.0
2007-03-15 13:50:00,26.51,26.52,26.48,26.5,24500.0,26.51,26.52,26.48,26.5,24500.0
2007-03-15 14:00:00,26.49,26.5,26.47,26.49,8900.0,26.49,26.5,26.47,26.49,8900.0
2007-03-15 14:10:00,26.5,26.5,26.46,26.5,25400.0,26.5,26.5,26.46,26.5,25400.0
2007-03-15 14:20:00,26.5,26.51,26.48,26.48,18800.0,26.5,26.51,26.48,26.48,18800.0
2007-03-15 14:30:00,26.48,26.5,26.48,26.49,11600.0,26.48,26.5,26.48,26.49,11600.0
2007-03-15 14:40:00,26.49,26.56,26.49,26.55,43000.0,26.49,26.56,26.49,26.55,43000.0
2007-03-15 14:50:00,26.55,26.55,26.49,26.5,35700.0,26.55,26.55,26.49,26.5,35700.0
2007-03-15 15:00:00,26.5,26.51,26.49,26.5,34100.0,26.5,26.51,26.49,26.5,34100.0
2007-03-15 15:10:00,26.5,26.54,26.48,26.48,47700.0,26.5,26.54,26.48,26.48,47700.0
2007-03-15 15:20:00,26.48,26.5,26.45,26.5,17100.0,26.48,26.5,26.45,26.5,17100.0
2007-03-15 15:30:00,26.49,26.5,26.47,26.47,16600.0,26.49,26.5,26.47,26.47,16600.0
2007-03-15 15:40:00,26.47,26.48,26.44,26.45,28500.0,26.47,26.48,26.44,26.45,28500.0
2007-03-15 15:50:00,26.46,26.51,26.44,26.5,37800.0,26.46,26.51,26.44,26.5,37800.0
2007-03-16 09:30:00,26.39,26.51,26.34,26.41,129100.0,26.39,26.51,26.34,26.41,129100.0
2007-03-16 09:40:00,26.45,26.61,26.45,26.6,24500.0,26.45,26.61,26.45,26.6,24500.0
2007-03-16 09:50:00,26.59,26.65,26.58,26.64,11800.0,26.59,26.65,26.58,26.64,11800.0
2007-03-16 10:00:00,26.63,26.63,26.51,26.54,13700.0,26.63,26.63,26.51,26.54,13700.0
2007-03-16 10:10:00,26.54,26.56,26.5,26.55,8500.0,26.54,26.56,26.5,26.55,8500.0
2007-03-16 10:20:00,26.53,26.53,26.5,26.5,5000.0,26.53,26.53,26.5,26.5,5000.0
2007-03-16 10:30:00,26.51,26.52,26.48,26.51,9900.0,26.51,26.52,26.48,26.51,9900.0
2007-03-16 10:40:00,26.52,26.52,26.46,26.51,31700.0,26.52,26.52,26.46,26.51,31700.0
2007-03-16 10:50:00,26.5,26.52,26.49,26.51,31100.0,26.5,26.52,26.49,26.51,31100.0
2007-03-16 11:00:00,26.51,26.51,26.48,26.48,15000.0,26.51,26.51,26.48,26.48,15000.0
2007-03-16 11:10:00,26.49,26.5,26.43,26.45,19000.0,26.49,26.5,26.43,26.45,19000.0
2007-03-16 11:20:00,26.44,26.45,26.39,26.41,17800.0,26.44,26.45,26.39,26.41,17800.0
2007-03-16 11:30:00,26.42,26.42,26.32,26.34,23300.0,26.42,26.42,26.32,26.34,23300.0
2007-03-16 11:40:00,26.34,26.51,26.34,26.5,21400.0,26.34,26.51,26.34,26.5,21400.0
2007-03-16 11:50:00,26.51,26.51,26.47,26.49,15900.0,26.51,26.51,26.47,26.49,15900.0
2007-03-16 12:00:00,26.49,26.53,26.48,26.52,20700.0,26.49,26.53,26.48,26.52,20700.0
2007-03-16 12:10:00,26.51,26.55,26.5,26.53,10500.0,26.51,26.55,26.5,26.53,10500.0
2007-03-16 12:20:00,26.53,26.53,26.48,26.49,21200.0,26.53,26.53,26.48,26.49,21200.0
2007-03-16 12:30:00,26.51,26.51,26.47,26.49,15800.0,26.51,26.51,26.47,26.49,15800.0
2007-03-16 12:40:00,26.49,26.52,26.49,26.5,9300.0,26.49,26.52,26.49,26.5,9300.0
2007-03-16 12:50:00,26.48,26.57,26.48,26.52,54100.0,26.48,26.57,26.48,26.52,54100.0
2007-03-16 13:00:00,26.5,26.52,26.46,26.46,6700.0,26.5,26.52,26.46,26.46,6700.0
2007-03-16 13:10:00,26.46,26.52,26.46,26.52,9100.0,26.46,26.52,26.46,26.52,9100.0
2007-03-16 13:20:00,26.51,26.53,26.51,26.52,5400.0,26.51,26.53,26.51,26.52,5400.0
2007-03-16 13:30:00,26.52,26.54,26.52,26.53,10700.0,26.52,26.54,26.52,26.53,10700.0
2007-03-16 13:40:00,26.54,26.56,26.52,26.54,15300.0,26.54,26.56,26.52,26.54,15300.0
2007-03-16 13:50:00,26.55,26.57,26.53,26.55,12900.0,26.55,26.57,26.53,26.55,12900.0
2007-03-16 14:00:00,26.54,26.55,26.52,26.53,18200.0,26.54,26.55,26.52,26.53,18200.0
2007-03-16 14:10:00,26.53,26.53,26.49,26.49,16800.0,26.53,26.53,26.49,26.49,16800.0
2007-03-16 14:20:00,26.5,26.52,26.48,26.52,15800.0,26.5,26.52,26.48,26.52,15800.0
2007-03-16 14:30:00,26.52,26.55,26.52,26.55,31300.0,26.52,26.55,26.52,26.55,31300.0
2007-03-16 14:40:00,26.55,26.55,26.52,26.54,16600.0,26.55,26.55,26.52,26.54,16600.0
2007-03-16 14:50:00,26.54,26.55,26.53,26.53,13700.0,26.54,26.55,26.53,26.53,13700.0
2007-03-16 15:00:00,26.53,26.53,26.49,26.49,10600.0,26.53,26.53,26.49,26.49,10600.0
2007-03-16 15:10:00,26.5,26.5,26.49,26.49,11400.0,26.5,26.5,26.49,26.49,11400.0
2007-03-16 15:20:00,26.49,26.52,26.49,26.51,14900.0,26.49,26.52,26.49,26.51,14900.0
2007-03-16 15:30:00,26.52,26.52,26.49,26.5,25400.0,26.52,26.52,26.49,26.5,25400.0
2007-03-16 15:40:00,26.51,26.53,26.49,26.52,22500.0,26.51,26.53,26.49,26.52,22500.0
2007-03-16 15:50:00,26.52,26.54,26.47,26.5,39500.0,26.52,26.54,26.47,26.5,39500.0
2007-03-19 09:30:00,26.52,26.65,26.52,26.57,27400.0,26.52,26.65,26.52,26.57,27400.0
2007-03-19 09:40:00,26.56,26.63,26.56,26.61,11600.0,26.56,26.63,26.56,26.61,11600.0
2007-03-19 09:50:00,26.6,26.62,26.56,26.6,12400.0,26.6,26.62,26.56,26.6,12400.0
2007-03-19 10:00:00,26.61,26.61,26.57,26.57,25400.0,26.61,26.61,26.57,26.57,25400.0
2007-03-19 10:10:00,26.58,26.58,26.56,26.57,7300.0,26.58,26.58,26.56,26.57,7300.0
2007-03-19 10:20:00,26.56,26.57,26.56,26.57,5900.0,26.56,26.57,26.56,26.57,5900.0
2007-03-19 10:30:00,26.58,26.62,26.58,26.62,10500.0,26.58,26.62,26.58,26.62,10500.0
2007-03-19 10:40:00,26.61,26.62,26.59,26.6,26700.0,26.61,26.62,26.59,26.6,26700.0
2007-03-19 10:50:00,26.6,26.63,26.6,26.61,20700.0,26.6,26.63,26.6,26.61,20700.0
2007-03-19 11:00:00,26.61,26.62,26.59,26.6,20700.0,26.61,26.62,26.59,26.6,20700.0
2007-03-19 11:10:00,26.6,26.61,26.56,26.56,23000.0,26.6,26.61,26.56,26.56,23000.0
2007-03-19 11:20:00,26.57,26.59,26.56,26.59,15900.0,26.57,26.59,26.56,26.59,15900.0
2007-03-19 11:30:00,26.59,26.59,26.57,26.57,16500.0,26.59,26.59,26.57,26.57,16500.0
2007-03-19 11:40:00,26.58,26.58,26.57,26.58,11600.0,26.58,26.58,26.57,26.58,11600.0
2007-03-19 11:50:00,26.58,26.58,26.56,26.56,44000.0,26.58,26.58,26.56,26.56,44000.0
2007-03-19 12:00:00,26.56,26.57,26.55,26.55,15400.0,26.56,26.57,26.55,26.55,15400.0
2007-03-19 12:10:00,26.55,26.57,26.54,26.55,26700.0,26.55,26.57,26.54,26.55,26700.0
2007-03-19 12:20:00,26.54,26.55,26.52,26.54,15500.0,26.54,26.55,26.52,26.54,15500.0
2007-03-19 12:30:00,26.53,26.55,26.52,26.54,6700.0,26.53,26.55,26.52,26.54,6700.0
2007-03-19 12:40:00,26.54,26.55,26.5,26.51,28500.0,26.54,26.55,26.5,26.51,28500.0
2007-03-19 12:50:00,26.51,26.52,26.48,26.49,33000.0,26.51,26.52,26.48,26.49,33000.0
2007-03-19 13:00:00,26.48,26.49,26.47,26.48,20800.0,26.48,26.49,26.47,26.48,20800.0
2007-03-19 13:10:00,26.48,26.5,26.48,26.49,35800.0,26.48,26.5,26.48,26.49,35800.0
2007-03-19 13:20:00,26.5,26.5,26.48,26.49,17100.0,26.5,26.5,26.48,26.49,17100.0
2007-03-19 13:30:00,26.49,26.52,26.49,26.52,45000.0,26.49,26.52,26.49,26.52,45000.0
2007-03-19 13:40:00,26.52,26.6,26.52,26.59,16400.0,26.52,26.6,26.52,26.59,16400.0
2007-03-19 13:50:00,26.6,26.62,26.57,26.57,27000.0,26.6,26.62,26.57,26.57,27000.0
2007-03-19 14:00:00,26.56,26.6,26.56,26.6,12000.0,26.56,26.6,26.56,26.6,12000.0
2007-03-19 14:10:00,26.61,26.61,26.57,26.6,13400.0,26.61,26.61,26.57,26.6,13400.0
2007-03-19 14:20:00,26.6,26.6,26.57,26.59,11400.0,26.6,26.6,26.57,26.59,11400.0
2007-03-19 14:30:00,26.59,26.61,26.59,26.6,28700.0,26.59,26.61,26.59,26.6,28700.0
2007-03-19 14:40:00,26.6,26.6,26.57,26.58,24800.0,26.6,26.6,26.57,26.58,24800.0
2007-03-19 14:50:00,26.59,26.6,26.56,26.57,22500.0,26.59,26.6,26.56,26.57,22500.0
2007-03-19 15:00:00,26.56,26.58,26.52,26.52,30300.0,26.56,26.58,26.52,26.52,30300.0
2007-03-19 15:10:00,26.51,26.54,26.47,26.48,40300.0,26.51,26.54,26.47,26.48,40300.0
2007-03-19 15:20:00,26.47,26.49,26.41,26.44,47000.0,26.47,26.49,26.41,26.44,47000.0
2007-03-19 15:30:00,26.44,26.46,26.43,26.46,34100.0,26.44,26.46,26.43,26.46,34100.0
2007-03-19 15:40:00,26.46,26.47,26.34,26.34,114400.0,26.46,26.47,26.34,26.34,114400.0
2007-03-19 15:50:00,26.35,26.39,26.32,26.34,156900.0,26.35,26.39,26.32,26.34,156900.0
2007-03-20 09:30:00,26.32,26.41,26.14,26.34,34400.0,26.32,26.41,26.14,26.34,34400.0
2007-03-20 09:40:00,26.35,26.44,26.28,26.41,25500.0,26.35,26.44,26.28,26.41,25500.0
2007-03-20 09:50:00,26.43,26.46,26.39,26.46,41400.0,26.43,26.46,26.39,26.46,41400.0
2007-03-20 10:00:00,26.46,26.55,26.45,26.53,21600.0,26.46,26.55,26.45,26.53,21600.0
2007-03-20 10:10:00,26.55,26.55,26.51,26.53,13300.0,26.55,26.55,26.51,26.53,13300.0
2007-03-20 10:20:00,26.52,26.6,26.52,26.58,16900.0,26.52,26.6,26.52,26.58,16900.0
2007-03-20 10:30:00,26.58,26.6,26.58,26.6,17800.0,26.58,26.6,26.58,26.6,17800.0
2007-03-20 10:40:00,26.6,26.61,26.53,26.57,31500.0,26.6,26.61,26.53,26.57,31500.0
2007-03-20 10:50:00,26.56,26.57,26.53,26.54,11900.0,26.56,26.57,26.53,26.54,11900.0
2007-03-20 11:00:00,26.53,26.55,26.5,26.55,17000.0,26.53,26.55,26.5,26.55,17000.0
2007-03-20 11:10:00,26.54,26.55,26.51,26.52,11500.0,26.54,26.55,26.51,26.52,11500.0
2007-03-20 11:20:00,26.53,26.6,26.53,26.6,12300.0,26.53,26.6,26.53,26.6,12300.0
2007-03-20 11:30:00,26.6,26.62,26.57,26.58,13000.0,26.6,26.62,26.57,26.58,13000.0
2007-03-20 11:40:00,26.58,26.63,26.58,26.61,35900.0,26.58,26.63,26.58,26.61,35900.0
2007-03-20 11:50:00,26.62,26.63,26.58,26.59,32500.0,26.62,26.63,26.58,26.59,32500.0
2007-03-20 12:00:00,26.59,26.62,26.58,26.58,28700.0,26.59,26.62,26.58,26.58,28700.0
2007-03-20 12:10:00,26.58,26.59,26.56,26.58,14100.0,26.58,26.59,26.56,26.58,14100.0
2007-03-20 12:20:00,26.57,26.58,26.54,26.56,12700.0,26.57,26.58,26.54,26.56,12700.0
2007-03-20 12:30:00,26.56,26.58,26.56,26.57,8400.0,26.56,26.58,26.56,26.57,8400.0
2007-03-20 12:40:00,26.57,26.61,26.57,26.59,21000.0,26.57,26.61,26.57,26.59,21000.0
2007-03-20 12:50:00,26.58,26.59,26.51,26.51,9300.0,26.58,26.59,26.51,26.51,9300.0
2007-03-20 13:00:00,26.51,26.52,26.48,26.51,28500.0,26.51,26.52,26.48,26.51,28500.0
2007-03-20 13:10:00,26.51,26.51,26.46,26.48,58000.0,26.51,26.51,26.46,26.48,58000.0
2007-03-20 13:20:00,26.48,26.5,26.44,26.47,24700.0,26.48,26.5,26.44,26.47,24700.0
2007-03-20 13:30:00,26.47,26.52,26.46,26.52,18100.0,26.47,26.52,26.46,26.52,18100.0
2007-03-20 13:40:00,26.52,26.55,26.51,26.55,10700.0,26.52,26.55,26.51,26.55,10700.0
2007-03-20 13:50:00,26.54,26.57,26.51,26.53,15400.0,26.54,26.57,26.51,26.53,15400.0
2007-03-20 14:00:00,26.53,26.55,26.51,26.54,6300.0,26.53,26.55,26.51,26.54,6300.0
2007-03-20 14:10:00,26.54,26.57,26.53,26.56,12300.0,26.54,26.57,26.53,26.56,12300.0
2007-03-20 14:20:00,26.56,26.57,26.55,26.57,7100.0,26.56,26.57,26.55,26.57,7100.0
2007-03-20 14:30:00,26.57,26.59,26.56,26.59,15600.0,26.57,26.59,26.56,26.59,15600.0
2007-03-20 14:40:00,26.58,26.59,26.58,26.59,9900.0,26.58,26.59,26.58,26.59,9900.0
2007-03-20 14:50:00,26.59,26.59,26.56,26.57,8100.0,26.59,26.59,26.56,26.57,8100.0
2007-03-20 15:00:00,26.56,26.58,26.55,26.58,9500.0,26.56,26.58,26.55,26.58,9500.0
2007-03-20 15:10:00,26.58,26.58,26.56,26.58,13300.0,26.58,26.58,26.56,26.58,13300.0
2007-03-20 15:20:00,26.57,26.59,26.57,26.59,13600.0,26.57,26.59,26.57,26.59,13600.0
2007-03-20 15:30:00,26.59,26.68,26.58,26.67,44900.0,26.59,26.68,26.58,26.67,44900.0
2007-03-20 15:40:00,26.67,26.75,26.67,26.75,65600.0,26.67,26.75,26.67,26.75,65600.0
2007-03-20 15:50:00,26.75,26.75,26.71,26.75,85400.0,26.75,26.75,26.71,26.75,85400.0
2007-03-21 09:30:00,26.65,26.67,26.58,26.6,27700.0,26.65,26.67,26.58,26.6,27700.0
2007-03-21 09:40:00,26.6,26.64,26.6,26.6,7200.0,26.6,26.64,26.6,26.6,7200.0
2007-03-21 09:50:00,26.6,26.62,26.54,26.57,14200.0,26.6,26.62,26.54,26.57,14200.0
2007-03-21 10:00:00,26.57,26.61,26.55,26.61,13700.0,26.57,26.61,26.55,26.61,13700.0
2007-03-21 10:10:00,26.61,26.63,26.6,26.62,8900.0,26.61,26.63,26.6,26.62,8900.0
2007-03-21 10:20:00,26.61,26.61,26.54,26.55,30800.0,26.61,26.61,26.54,26.55,30800.0
2007-03-21 10:30:00,26.56,26.58,26.55,26.56,16600.0,26.56,26.58,26.55,26.56,16600.0
2007-03-21 10:40:00,26.56,26.57,26.55,26.55,10400.0,26.56,26.57,26.55,26.55,10400.0
2007-03-21 10:50:00,26.56,26.58,26.55,26.57,7700.0,26.56,26.58,26.55,26.57,7700.0
2007-03-21 11:00:00,26.57,26.57,26.53,26.54,10700.0,26.57,26.57,26.53,26.54,10700.0
2007-03-21 11:10:00,26.54,26.55,26.53,26.53,14200.0,26.54,26.55,26.53,26.53,14200.0
2007-03-21 11:20:00,26.53,26.54,26.53,26.54,8900.0,26.53,26.54,26.53,26.54,8900.0
2007-03-21 11:30:00,26.54,26.57,26.53,26.57,17500.0,26.54,26.57,26.53,26.57,17500.0
2007-03-21 11:40:00,26.56,26.58,26.56,26.58,2800.0,26.56,26.58,26.56,26.58,2800.0
2007-03-21 11:50:00,26.58,26.58,26.57,26.57,4200.0,26.58,26.58,26.57,26.57,4200.0
2007-03-21 12:00:00,26.58,26.59,26.57,26.58,5800.0,26.58,26.59,26.57,26.58,5800.0
2007-03-21 12:10:00,26.58,26.62,26.57,26.59,17700.0,26.58,26.62,26.57,26.59,17700.0
2007-03-21 12:20:00,26.6,26.6,26.57,26.59,5100.0,26.6,26.6,26.57,26.59,5100.0
2007-03-21 12:30:00,26.59,26.59,26.58,26.58,6300.0,26.59,26.59,26.58,26.58,6300.0
2007-03-21 12:40:00,26.58,26.58,26.57,26.57,3300.0,26.58,26.58,26.57,26.57,3300.0
2007-03-21 12:50:00,26.58,26.59,26.56,26.59,14900.0,26.58,26.59,26.56,26.59,14900.0
2007-03-21 13:00:00,26.59,26.59,26.57,26.59,13900.0,26.59,26.59,26.57,26.59,13900.0
2007-03-21 13:10:00,26.59,26.61,26.58,26.61,7100.0,26.59,26.61,26.58,26.61,7100.0
2007-03-21 13:20:00,26.61,26.63,26.6,26.63,6300.0,26.61,26.63,26.6,26.63,6300.0
2007-03-21 13:30:00,26.63,26.66,26.63,26.66,7300.0,26.63,26.66,26.63,26.66,7300.0
2007-03-21 13:40:00,26.65,26.66,26.62,26.63,6900.0,26.65,26.66,26.62,26.63,6900.0
2007-03-21 13:50:00,26.62,26.64,26.61,26.63,5900.0,26.62,26.64,26.61,26.63,5900.0
2007-03-21 14:00:00,26.63,26.64,26.6,26.62,25100.0,26.63,26.64,26.6,26.62,25100.0
2007-03-21 14:10:00,26.61,26.67,26.59,26.61,32000.0,26.61,26.67,26.59,26.61,32000.0
2007-03-21 14:20:00,26.61,26.75,26.61,26.75,36100.0,26.61,26.75,26.61,26.75,36100.0
2007-03-21 14:30:00,26.75,26.76,26.73,26.76,13200.0,26.75,26.76,26.73,26.76,13200.0
2007-03-21 14:40:00,26.76,26.85,26.75,26.85,24600.0,26.76,26.85,26.75,26.85,24600.0
2007-03-21 14:50:00,26.84,26.95,26.83,26.95,24600.0,26.84,26.95,26.83,26.95,24600.0
2007-03-21 15:00:00,26.95,26.97,26.91,26.92,20600.0,26.95,26.97,26.91,26.92,20600.0
2007-03-21 15:10:00,26.93,26.93,26.88,26.9,23100.0,26.93,26.93,26.88,26.9,23100.0
2007-03-21 15:20:00,26.9,26.91,26.88,26.9,25400.0,26.9,26.91,26.88,26.9,25400.0
2007-03-21 15:30:00,26.9,26.98,26.9,26.91,47800.0,26.9,26.98,26.9,26.91,47800.0
2007-03-21 15:40:00,26.91,27.0,26.91,26.99,47500.0,26.91,27.0,26.91,26.99,47500.0
2007-03-21 15:50:00,26.99,26.99,26.94,26.95,47000.0,26.99,26.99,26.94,26.95,47000.0
2007-03-22 09:30:00,26.89,26.95,26.8,26.95,25700.0,26.89,26.95,26.8,26.95,25700.0
2007-03-22 09:40:00,26.95,26.96,26.93,26.96,15800.0,26.95,26.96,26.93,26.96,15800.0
2007-03-22 09:50:00,26.97,26.97,26.9,26.92,16300.0,26.97,26.97,26.9,26.92,16300.0
2007-03-22 10:00:00,26.92,26.96,26.91,26.94,20600.0,26.92,26.96,26.91,26.94,20600.0
2007-03-22 10:10:00,26.94,26.96,26.91,26.91,24400.0,26.94,26.96,26.91,26.91,24400.0
2007-03-22 10:20:00,26.91,26.93,26.91,26.93,7800.0,26.91,26.93,26.91,26.93,7800.0
2007-03-22 10:30:00,26.93,26.97,26.93,26.93,21300.0,26.93,26.97,26.93,26.93,21300.0
2007-03-22 10:40:00,26.93,26.95,26.91,26.91,26300.0,26.93,26.95,26.91,26.91,26300.0
2007-03-22 10:50:00,26.91,26.93,26.9,26.92,15200.0,26.91,26.93,26.9,26.92,15200.0
2007-03-22 11:00:00,26.91,26.94,26.91,26.94,14300.0,26.91,26.94,26.91,26.94,14300.0
2007-03-22 11:10:00,26.93,26.99,26.92,26.95,35300.0,26.93,26.99,26.92,26.95,35300.0
2007-03-22 11:20:00,26.95,26.97,26.95,26.96,8600.0,26.95,26.97,26.95,26.96,8600.0
2007-03-22 11:30:00,26.96,26.96,26.93,26.93,13200.0,26.96,26.96,26.93,26.93,13200.0
2007-03-22 11:40:00,26.93,26.95,26.93,26.95,7100.0,26.93,26.95,26.93,26.95,7100.0
2007-03-22 11:50:00,26.96,26.99,26.95,26.98,16300.0,26.96,26.99,26.95,26.98,16300.0
2007-03-22 12:00:00,26.98,27.0,26.97,26.99,22500.0,26.98,27.0,26.97,26.99,22500.0
2007-03-22 12:10:00,27.0,27.0,26.95,26.97,16400.0,27.0,27.0,26.95,26.97,16400.0
2007-03-22 12:20:00,26.97,26.97,26.95,26.96,8400.0,26.97,26.97,26.95,26.96,8400.0
2007-03-22 12:30:00,26.97,26.98,26.96,26.97,8700.0,26.97,26.98,26.96,26.97,8700.0
2007-03-22 12:40:00,26.97,26.97,26.96,26.97,8300.0,26.97,26.97,26.96,26.97,8300.0
2007-03-22 12:50:00,26.98,26.98,26.96,26.96,6600.0,26.98,26.98,26.96,26.96,6600.0
2007-03-22 13:00:00,26.96,26.98,26.95,26.96,15800.0,26.96,26.98,26.95,26.96,15800.0
2007-03-22 13:10:00,26.95,26.96,26.94,26.94,10100.0,26.95,26.96,26.94,26.94,10100.0
2007-03-22 13:20:00,26.94,26.95,26.94,26.95,8600.0,26.94,26.95,26.94,26.95,8600.0
2007-03-22 13:30:00,26.95,26.95,26.93,26.95,24200.0,26.95,26.95,26.93,26.95,24200.0
2007-03-22 13:40:00,26.95,26.98,26.95,26.97,6200.0,26.95,26.98,26.95,26.97,6200.0
2007-03-22 13:50:00,26.98,26.99,26.97,26.97,19300.0,26.98,26.99,26.97,26.97,19300.0
2007-03-22 14:00:00,26.97,27.0,26.97,26.99,28500.0,26.97,27.0,26.97,26.99,28500.0
2007-03-22 14:10:00,26.99,26.99,26.98,26.98,9400.0,26.99,26.99,26.98,26.98,9400.0
2007-03-22 14:20:00,26.99,27.0,26.98,27.0,18700.0,26.99,27.0,26.98,27.0,18700.0
2007-03-22 14:30:00,27.0,27.0,26.96,26.97,18800.0,27.0,27.0,26.96,26.97,18800.0
2007-03-22 14:40:00,26.97,26.97,26.95,26.97,39800.0,26.97,26.97,26.95,26.97,39800.0
2007-03-22 14:50:00,26.97,26.98,26.96,26.96,11000.0,26.97,26.98,26.96,26.96,11000.0
2007-03-22 15:00:00,26.96,26.97,26.95,26.95,22800.0,26.96,26.97,26.95,26.95,22800.0
2007-03-22 15:10:00,26.95,26.97,26.95,26.97,51900.0,26.95,26.97,26.95,26.97,51900.0
2007-03-22 15:20:00,26.97,26.98,26.94,26.97,24600.0,26.97,26.98,26.94,26.97,24600.0
2007-03-22 15:30:00,26.96,26.98,26.94,26.94,35500.0,26.96,26.98,26.94,26.94,35500.0
2007-03-22 15:40:00,26.95,27.0,26.95,27.0,29700.0,26.95,27.0,26.95,27.0,29700.0
2007-03-22 15:50:00,27.0,27.0,26.97,27.0,81500.0,27.0,27.0,26.97,27.0,81500.0
2007-03-23 09:30:00,26.87,26.95,26.78,26.84,32200.0,26.87,26.95,26.78,26.84,32200.0
2007-03-23 09:40:00,26.84,26.86,26.75,26.84,14000.0,26.84,26.86,26.75,26.84,14000.0
2007-03-23 09:50:00,26.86,26.93,26.85,26.92,8400.0,26.86,26.93,26.85,26.92,8400.0
2007-03-23 10:00:00,26.93,26.97,26.78,26.79,25800.0,26.93,26.97,26.78,26.79,25800.0
2007-03-23 10:10:00,26.79,26.79,26.75,26.77,13200.0,26.79,26.79,26.75,26.77,13200.0
2007-03-23 10:20:00,26.78,26.79,26.69,26.7,38500.0,26.78,26.79,26.69,26.7,38500.0
2007-03-23 10:30:00,26.69,26.7,26.65,26.68,28500.0,26.69,26.7,26.65,26.68,28500.0
2007-03-23 10:40:00,26.67,26.69,26.66,26.68,14500.0,26.67,26.69,26.66,26.68,14500.0
2007-03-23 10:50:00,26.68,26.7,26.66,26.67,24100.0,26.68,26.7,26.66,26.67,24100.0
2007-03-23 11:00:00,26.67,26.69,26.65,26.65,9800.0,26.67,26.69,26.65,26.65,9800.0
2007-03-23 11:10:00,26.65,26.66,26.61,26.62,28500.0,26.65,26.66,26.61,26.62,28500.0
2007-03-23 11:20:00,26.62,26.64,26.59,26.61,24400.0,26.62,26.64,26.59,26.61,24400.0
2007-03-23 11:30:00,26.6,26.62,26.59,26.61,16400.0,26.6,26.62,26.59,26.61,16400.0
2007-03-23 11:40:00,26.61,26.62,26.55,26.55,30200.0,26.61,26.62,26.55,26.55,30200.0
2007-03-23 11:50:00,26.56,26.59,26.54,26.59,10600.0,26.56,26.59,26.54,26.59,10600.0
2007-03-23 12:00:00,26.59,26.67,26.59,26.67,10600.0,26.59,26.67,26.59,26.67,10600.0
2007-03-23 12:10:00,26.67,26.7,26.66,26.69,11000.0,26.67,26.7,26.66,26.69,11000.0
2007-03-23 12:20:00,26.7,26.7,26.68,26.69,10400.0,26.7,26.7,26.68,26.69,10400.0
2007-03-23 12:30:00,26.69,26.7,26.68,26.68,6400.0,26.69,26.7,26.68,26.68,6400.0
2007-03-23 12:40:00,26.69,26.69,26.68,26.68,2900.0,26.69,26.69,26.68,26.68,2900.0
2007-03-23 12:50:00,26.68,26.68,26.65,26.68,10500.0,26.68,26.68,26.65,26.68,10500.0
2007-03-23 13:00:00,26.69,26.69,26.67,26.67,5700.0,26.69,26.69,26.67,26.67,5700.0
2007-03-23 13:10:00,26.68,26.68,26.58,26.59,24100.0,26.68,26.68,26.58,26.59,24100.0
2007-03-23 13:20:00,26.59,26.62,26.57,26.62,21800.0,26.59,26.62,26.57,26.62,21800.0
2007-03-23 13:30:00,26.62,26.62,26.6,26.62,17500.0,26.62,26.62,26.6,26.62,17500.0
2007-03-23 13:40:00,26.63,26.65,26.61,26.62,21000.0,26.63,26.65,26.61,26.62,21000.0
2007-03-23 13:50:00,26.63,26.64,26.6,26.64,32400.0,26.63,26.64,26.6,26.64,32400.0
2007-03-23 14:00:00,26.64,26.65,26.64,26.64,6600.0,26.64,26.65,26.64,26.64,6600.0
2007-03-23 14:10:00,26.65,26.65,26.64,26.64,7200.0,26.65,26.65,26.64,26.64,7200.0
2007-03-23 14:20:00,26.65,26.65,26.63,26.65,9300.0,26.65,26.65,26.63,26.65,9300.0
2007-03-23 14:30:00,26.65,26.65,26.64,26.65,6800.0,26.65,26.65,26.64,26.65,6800.0
2007-03-23 14:40:00,26.64,26.65,26.63,26.64,12000.0,26.64,26.65,26.63,26.64,12000.0
2007-03-23 14:50:00,26.65,26.71,26.65,26.68,57200.0,26.65,26.71,26.65,26.68,57200.0
2007-03-23 15:00:00,26.68,26.68,26.67,26.68,6800.0,26.68,26.68,26.67,26.68,6800.0
2007-03-23 15:10:00,26.67,26.68,26.67,26.68,10500.0,26.67,26.68,26.67,26.68,10500.0
2007-03-23 15:20:00,26.68,26.68,26.67,26.67,38800.0,26.68,26.68,26.67,26.67,38800.0
2007-03-23 15:30:00,26.68,26.68,26.67,26.68,21900.0,26.68,26.68,26.67,26.68,21900.0
2007-03-23 15:40:00,26.69,26.69,26.66,26.67,29700.0,26.69,26.69,26.66,26.67,29700.0
2007-03-23 15:50:00,26.66,26.67,26.64,26.65,57600.0,26.66,26.67,26.64,26.65,57600.0
2007-03-26 09:30:00,26.54,26.77,26.54,26.72,44200.0,26.54,26.77,26.54,26.72,44200.0
2007-03-26 09:40:00,26.68,26.79,26.68,26.7,20100.0,26.68,26.79,26.68,26.7,20100.0
2007-03-26 09:50:00,26.71,26.81,26.69,26.81,10000.0,26.71,26.81,26.69,26.81,10000.0
2007-03-26 10:00:00,26.8,26.8,26.6,26.64,17600.0,26.8,26.8,26.6,26.64,17600.0
2007-03-26 10:10:00,26.63,26.63,26.6,26.6,20400.0,26.63,26.63,26.6,26.6,20400.0
2007-03-26 10:20:00,26.6,26.61,26.56,26.6,21400.0,26.6,26.61,26.56,26.6,21400.0
2007-03-26 10:30:00,26.6,26.62,26.58,26.6,13200.0,26.6,26.62,26.58,26.6,13200.0
2007-03-26 10:40:00,26.59,26.6,26.55,26.56,7200.0,26.59,26.6,26.55,26.56,7200.0
2007-03-26 10:50:00,26.55,26.57,26.54,26.56,8200.0,26.55,26.57,26.54,26.56,8200.0
2007-03-26 11:00:00,26.57,26.57,26.5,26.52,9500.0,26.57,26.57,26.5,26.52,9500.0
2007-03-26 11:10:00,26.52,26.53,26.52,26.53,9800.0,26.52,26.53,26.52,26.53,9800.0
2007-03-26 11:20:00,26.53,26.55,26.52,26.55,10700.0,26.53,26.55,26.52,26.55,10700.0
2007-03-26 11:30:00,26.55,26.55,26.51,26.54,11800.0,26.55,26.55,26.51,26.54,11800.0
2007-03-26 11:40:00,26.55,26.56,26.54,26.54,8700.0,26.55,26.56,26.54,26.54,8700.0
2007-03-26 11:50:00,26.54,26.55,26.53,26.53,5300.0,26.54,26.55,26.53,26.53,5300.0
2007-03-26 12:00:00,26.53,26.56,26.53,26.54,5500.0,26.53,26.56,26.53,26.54,5500.0
2007-03-26 12:10:00,26.55,26.56,26.54,26.55,6300.0,26.55,26.56,26.54,26.55,6300.0
2007-03-26 12:20:00,26.56,26.62,26.55,26.58,17500.0,26.56,26.62,26.55,26.58,17500.0
2007-03-26 12:30:00,26.58,26.59,26.57,26.58,9800.0,26.58,26.59,26.57,26.58,9800.0
2007-03-26 12:40:00,26.58,26.58,26.56,26.56,11900.0,26.58,26.58,26.56,26.56,11900.0
2007-03-26 12:50:00,26.56,26.56,26.55,26.55,14000.0,26.56,26.56,26.55,26.55,14000.0
2007-03-26 13:00:00,26.54,26.54,26.51,26.52,10900.0,26.54,26.54,26.51,26.52,10900.0
2007-03-26 13:10:00,26.51,26.52,26.5,26.51,6100.0,26.51,26.52,26.5,26.51,6100.0
2007-03-26 13:20:00,26.5,26.54,26.5,26.53,43000.0,26.5,26.54,26.5,26.53,43000.0
2007-03-26 13:30:00,26.53,26.53,26.52,26.53,16400.0,26.53,26.53,26.52,26.53,16400.0
2007-03-26 13:40:00,26.53,26.53,26.52,26.53,8100.0,26.53,26.53,26.52,26.53,8100.0
2007-03-26 13:50:00,26.53,26.53,26.52,26.52,6400.0,26.53,26.53,26.52,26.52,6400.0
2007-03-26 14:00:00,26.53,26.55,26.52,26.55,17700.0,26.53,26.55,26.52,26.55,17700.0
2007-03-26 14:10:00,26.55,26.55,26.54,26.55,48400.0,26.55,26.55,26.54,26.55,48400.0
2007-03-26 14:20:00,26.55,26.55,26.54,26.54,15300.0,26.55,26.55,26.54,26.54,15300.0
2007-03-26 14:30:00,26.55,26.55,26.54,26.54,10600.0,26.55,26.55,26.54,26.54,10600.0
2007-03-26 14:40:00,26.54,26.55,26.54,26.54,11300.0,26.54,26.55,26.54,26.54,11300.0
2007-03-26 14:50:00,26.54,26.55,26.54,26.55,12100.0,26.54,26.55,26.54,26.55,12100.0
2007-03-26 15:00:00,26.55,26.55,26.54,26.55,49100.0,26.55,26.55,26.54,26.55,49100.0
2007-03-26 15:10:00,26.55,26.55,26.54,26.55,16200.0,26.55,26.55,26.54,26.55,16200.0
2007-03-26 15:20:00,26.55,26.55,26.54,26.55,12600.0,26.55,26.55,26.54,26.55,12600.0
2007-03-26 15:30:00,26.54,26.6,26.54,26.58,78900.0,26.54,26.6,26.54,26.58,78900.0
2007-03-26 15:40:00,26.57,26.6,26.56,26.57,77700.0,26.57,26.6,26.56,26.57,77700.0
2007-03-26 15:50:00,26.57,26.57,26.49,26.5,197000.0,26.57,26.57,26.49,26.5,197000.0
2007-03-27 09:30:00,26.58,26.58,26.16,26.5,52700.0,26.58,26.58,26.16,26.5,52700.0
2007-03-27 09:40:00,26.51,26.54,26.49,26.51,17700.0,26.51,26.54,26.49,26.51,17700.0
2007-03-27 09:50:00,26.51,26.65,26.23,26.6,41600.0,26.51,26.65,26.23,26.6,41600.0
2007-03-27 10:00:00,26.59,26.65,26.58,26.63,54200.0,26.59,26.65,26.58,26.63,54200.0
2007-03-27 10:10:00,26.63,26.71,26.6,26.71,78800.0,26.63,26.71,26.6,26.71,78800.0
2007-03-27 10:20:00,26.7,26.77,26.6,26.72,66000.0,26.7,26.77,26.6,26.72,66000.0
2007-03-27 10:30:00,26.71,26.71,26.6,26.6,18500.0,26.71,26.71,26.6,26.6,18500.0
2007-03-27 10:40:00,26.64,26.64,26.61,26.62,6200.0,26.64,26.64,26.61,26.62,6200.0
2007-03-27 10:50:00,26.61,26.62,26.6,26.61,14700.0,26.61,26.62,26.6,26.61,14700.0
2007-03-27 11:00:00,26.6,26.61,26.6,26.6,13600.0,26.6,26.61,26.6,26.6,13600.0
2007-03-27 11:10:00,26.6,26.61,26.6,26.6,10500.0,26.6,26.61,26.6,26.6,10500.0
2007-03-27 11:20:00,26.59,26.6,26.54,26.55,14900.0,26.59,26.6,26.54,26.55,14900.0
2007-03-27 11:30:00,26.55,26.6,26.53,26.6,72300.0,26.55,26.6,26.53,26.6,72300.0
2007-03-27 11:40:00,26.61,26.61,26.5,26.5,30700.0,26.61,26.61,26.5,26.5,30700.0
2007-03-27 11:50:00,26.5,26.51,26.45,26.49,20100.0,26.5,26.51,26.45,26.49,20100.0
2007-03-27 12:00:00,26.5,26.51,26.49,26.51,13900.0,26.5,26.51,26.49,26.51,13900.0
2007-03-27 12:10:00,26.5,26.51,26.49,26.49,13800.0,26.5,26.51,26.49,26.49,13800.0
2007-03-27 12:20:00,26.5,26.5,26.43,26.46,17800.0,26.5,26.5,26.43,26.46,17800.0
2007-03-27 12:30:00,26.46,26.52,26.45,26.51,10200.0,26.46,26.52,26.45,26.51,10200.0
2007-03-27 12:40:00,26.52,26.52,26.46,26.47,25500.0,26.52,26.52,26.46,26.47,25500.0
2007-03-27 12:50:00,26.47,26.54,26.47,26.53,18600.0,26.47,26.54,26.47,26.53,18600.0
2007-03-27 13:00:00,26.53,26.53,26.48,26.49,9300.0,26.53,26.53,26.48,26.49,9300.0
2007-03-27 13:10:00,26.5,26.5,26.48,26.48,7200.0,26.5,26.5,26.48,26.48,7200.0
2007-03-27 13:20:00,26.48,26.5,26.47,26.49,6100.0,26.48,26.5,26.47,26.49,6100.0
2007-03-27 13:30:00,26.48,26.5,26.48,26.49,6400.0,26.48,26.5,26.48,26.49,6400.0
2007-03-27 13:40:00,26.48,26.5,26.48,26.5,7100.0,26.48,26.5,26.48,26.5,7100.0
2007-03-27 13:50:00,26.49,26.5,26.48,26.49,4400.0,26.49,26.5,26.48,26.49,4400.0
2007-03-27 14:00:00,26.48,26.49,26.48,26.48,10100.0,26.48,26.49,26.48,26.48,10100.0
2007-03-27 14:10:00,26.48,26.49,26.48,26.48,7600.0,26.48,26.49,26.48,26.48,7600.0
2007-03-27 14:20:00,26.48,26.49,26.47,26.47,11200.0,26.48,26.49,26.47,26.47,11200.0
2007-03-27 14:30:00,26.47,26.49,26.46,26.48,12300.0,26.47,26.49,26.46,26.48,12300.0
2007-03-27 14:40:00,26.48,26.49,26.48,26.48,6400.0,26.48,26.49,26.48,26.48,6400.0
2007-03-27 14:50:00,26.48,26.5,26.48,26.5,16800.0,26.48,26.5,26.48,26.5,16800.0
2007-03-27 15:00:00,26.5,26.5,26.49,26.5,20800.0,26.5,26.5,26.49,26.5,20800.0
2007-03-27 15:10:00,26.49,26.5,26.47,26.47,9200.0,26.49,26.5,26.47,26.47,9200.0
2007-03-27 15:20:00,26.48,26.48,26.47,26.48,10100.0,26.48,26.48,26.47,26.48,10100.0
2007-03-27 15:30:00,26.47,26.48,26.47,26.47,17500.0,26.47,26.48,26.47,26.47,17500.0
2007-03-27 15:40:00,26.47,26.49,26.46,26.49,25800.0,26.47,26.49,26.46,26.49,25800.0
2007-03-27 15:50:00,26.49,26.49,26.46,26.49,37500.0,26.49,26.49,26.46,26.49,37500.0
2007-03-28 09:30:00,26.43,26.43,26.09,26.17,51700.0,26.43,26.43,26.09,26.17,51700.0
2007-03-28 09:40:00,26.17,26.3,26.16,26.25,27000.0,26.17,26.3,26.16,26.25,27000.0
2007-03-28 09:50:00,26.25,26.26,26.2,26.23,16800.0,26.25,26.26,26.2,26.23,16800.0
2007-03-28 10:00:00,26.23,26.28,26.23,26.27,12400.0,26.23,26.28,26.23,26.27,12400.0
2007-03-28 10:10:00,26.28,26.28,26.21,26.24,17800.0,26.28,26.28,26.21,26.24,17800.0
2007-03-28 10:20:00,26.24,26.25,26.2,26.22,15500.0,26.24,26.25,26.2,26.22,15500.0
2007-03-28 10:30:00,26.21,26.21,26.05,26.1,36600.0,26.21,26.21,26.05,26.1,36600.0
2007-03-28 10:40:00,26.09,26.09,26.03,26.07,19200.0,26.09,26.09,26.03,26.07,19200.0
2007-03-28 10:50:00,26.08,26.08,26.0,26.05,66500.0,26.08,26.08,26.0,26.05,66500.0
2007-03-28 11:00:00,26.06,26.1,26.02,26.08,24600.0,26.06,26.1,26.02,26.08,24600.0
2007-03-28 11:10:00,26.09,26.1,26.03,26.06,41400.0,26.09,26.1,26.03,26.06,41400.0
2007-03-28 11:20:00,26.05,26.06,26.0,26.02,30800.0,26.05,26.06,26.0,26.02,30800.0
2007-03-28 11:30:00,26.03,26.09,26.03,26.06,18200.0,26.03,26.09,26.03,26.06,18200.0
2007-03-28 11:40:00,26.07,26.07,26.0,26.02,32600.0,26.07,26.07,26.0,26.02,32600.0
2007-03-28 11:50:00,26.02,26.08,26.02,26.05,18300.0,26.02,26.08,26.02,26.05,18300.0
2007-03-28 12:00:00,26.06,26.15,26.06,26.1,24300.0,26.06,26.15,26.06,26.1,24300.0
2007-03-28 12:10:00,26.11,26.22,26.08,26.22,18500.0,26.11,26.22,26.08,26.22,18500.0
2007-03-28 12:20:00,26.21,26.32,26.21,26.25,21000.0,26.21,26.32,26.21,26.25,21000.0
2007-03-28 12:30:00,26.25,26.29,26.25,26.27,18700.0,26.25,26.29,26.25,26.27,18700.0
2007-03-28 12:40:00,26.26,26.26,26.21,26.24,18100.0,26.26,26.26,26.21,26.24,18100.0
2007-03-28 12:50:00,26.24,26.27,26.19,26.21,70600.0,26.24,26.27,26.19,26.21,70600.0
2007-03-28 13:00:00,26.22,26.25,26.21,26.24,12600.0,26.22,26.25,26.21,26.24,12600.0
2007-03-28 13:10:00,26.24,26.24,26.21,26.24,11500.0,26.24,26.24,26.21,26.24,11500.0
2007-03-28 13:20:00,26.24,26.24,26.22,26.23,10700.0,26.24,26.24,26.22,26.23,10700.0
2007-03-28 13:30:00,26.23,26.3,26.23,26.3,12700.0,26.23,26.3,26.23,26.3,12700.0
2007-03-28 13:40:00,26.29,26.29,26.26,26.29,12500.0,26.29,26.29,26.26,26.29,12500.0
2007-03-28 13:50:00,26.29,26.29,26.16,26.18,18900.0,26.29,26.29,26.16,26.18,18900.0
2007-03-28 14:00:00,26.19,26.25,26.19,26.23,13500.0,26.19,26.25,26.19,26.23,13500.0
2007-03-28 14:10:00,26.22,26.22,26.1,26.16,26700.0,26.22,26.22,26.1,26.16,26700.0
2007-03-28 14:20:00,26.15,26.19,26.12,26.18,16200.0,26.15,26.19,26.12,26.18,16200.0
2007-03-28 14:30:00,26.17,26.24,26.17,26.21,34800.0,26.17,26.24,26.17,26.21,34800.0
2007-03-28 14:40:00,26.21,26.25,26.21,26.25,17800.0,26.21,26.25,26.21,26.25,17800.0
2007-03-28 14:50:00,26.24,26.28,26.23,26.27,20600.0,26.24,26.28,26.23,26.27,20600.0
2007-03-28 15:00:00,26.28,26.3,26.27,26.29,28500.0,26.28,26.3,26.27,26.29,28500.0
2007-03-28 15:10:00,26.29,26.29,26.21,26.22,11500.0,26.29,26.29,26.21,26.22,11500.0
2007-03-28 15:20:00,26.22,26.32,26.22,26.32,27400.0,26.22,26.32,26.22,26.32,27400.0
2007-03-28 15:30:00,26.32,26.35,26.26,26.27,18200.0,26.32,26.35,26.26,26.27,18200.0
2007-03-28 15:40:00,26.27,26.3,26.23,26.29,22100.0,26.27,26.3,26.23,26.29,22100.0
2007-03-28 15:50:00,26.29,26.31,26.24,26.29,40100.0,26.29,26.31,26.24,26.29,40100.0
2007-03-29 09:30:00,26.26,26.35,26.08,26.09,22000.0,26.26,26.35,26.08,26.09,22000.0
2007-03-29 09:40:00,26.1,26.1,25.98,26.0,27900.0,26.1,26.1,25.98,26.0,27900.0
2007-03-29 09:50:00,26.0,26.07,26.0,26.06,12200.0,26.0,26.07,26.0,26.06,12200.0
2007-03-29 10:00:00,26.05,26.09,26.02,26.06,9100.0,26.05,26.09,26.02,26.06,9100.0
2007-03-29 10:10:00,26.05,26.13,26.05,26.09,7900.0,26.05,26.13,26.05,26.09,7900.0
2007-03-29 10:20:00,26.07,26.08,26.06,26.07,5600.0,26.07,26.08,26.06,26.07,5600.0
2007-03-29 10:30:00,26.07,26.13,26.05,26.11,21700.0,26.07,26.13,26.05,26.11,21700.0
2007-03-29 10:40:00,26.1,26.11,26.05,26.06,14200.0,26.1,26.11,26.05,26.06,14200.0
2007-03-29 10:50:00,26.06,26.08,26.04,26.06,22900.0,26.06,26.08,26.04,26.06,22900.0
2007-03-29 11:00:00,26.06,26.08,26.05,26.06,14000.0,26.06,26.08,26.05,26.06,14000.0
2007-03-29 11:10:00,26.07,26.07,25.96,25.96,8600.0,26.07,26.07,25.96,25.96,8600.0
2007-03-29 11:20:00,25.96,25.98,25.91,25.91,12300.0,25.96,25.98,25.91,25.91,12300.0
2007-03-29 11:30:00,25.92,25.92,25.91,25.91,8000.0,25.92,25.92,25.91,25.91,8000.0
2007-03-29 11:40:00,25.92,25.92,25.86,25.87,7800.0,25.92,25.92,25.86,25.87,7800.0
2007-03-29 11:50:00,25.88,25.93,25.87,25.91,55300.0,25.88,25.93,25.87,25.91,55300.0
2007-03-29 12:00:00,25.91,26.01,25.9,26.01,42000.0,25.91,26.01,25.9,26.01,42000.0
2007-03-29 12:10:00,26.01,26.06,25.98,25.99,31500.0,26.01,26.06,25.98,25.99,31500.0
2007-03-29 12:20:00,25.99,26.01,25.93,25.93,10600.0,25.99,26.01,25.93,25.93,10600.0
2007-03-29 12:30:00,25.93,25.95,25.91,25.94,8600.0,25.93,25.95,25.91,25.94,8600.0
2007-03-29 12:40:00,25.94,25.95,25.93,25.95,2500.0,25.94,25.95,25.93,25.95,2500.0
2007-03-29 12:50:00,25.96,25.97,25.95,25.97,7200.0,25.96,25.97,25.95,25.97,7200.0
2007-03-29 13:00:00,25.96,25.97,25.95,25.96,5900.0,25.96,25.97,25.95,25.96,5900.0
2007-03-29 13:10:00,25.97,25.97,25.94,25.95,11500.0,25.97,25.97,25.94,25.95,11500.0
2007-03-29 13:20:00,25.96,25.97,25.94,25.96,22200.0,25.96,25.97,25.94,25.96,22200.0
2007-03-29 13:30:00,25.96,25.96,25.94,25.94,10600.0,25.96,25.96,25.94,25.94,10600.0
2007-03-29 13:40:00,25.94,25.95,25.89,25.89,8500.0,25.94,25.95,25.89,25.89,8500.0
2007-03-29 13:50:00,25.89,25.9,25.85,25.85,6700.0,25.89,25.9,25.85,25.85,6700.0
2007-03-29 14:00:00,25.85,25.88,25.83,25.88,22000.0,25.85,25.88,25.83,25.88,22000.0
2007-03-29 14:10:00,25.88,25.91,25.86,25.91,8600.0,25.88,25.91,25.86,25.91,8600.0
2007-03-29 14:20:00,25.91,25.92,25.88,25.9,11500.0,25.91,25.92,25.88,25.9,11500.0
2007-03-29 14:30:00,25.89,25.89,25.86,25.88,5500.0,25.89,25.89,25.86,25.88,5500.0
2007-03-29 14:40:00,25.89,25.94,25.88,25.91,13100.0,25.89,25.94,25.88,25.91,13100.0
2007-03-29 14:50:00,25.91,25.96,25.9,25.91,9100.0,25.91,25.96,25.9,25.91,9100.0
2007-03-29 15:00:00,25.91,25.91,25.88,25.89,9400.0,25.91,25.91,25.88,25.89,9400.0
2007-03-29 15:10:00,25.89,25.97,25.89,25.96,9700.0,25.89,25.97,25.89,25.96,9700.0
2007-03-29 15:20:00,25.96,25.99,25.95,25.99,11100.0,25.96,25.99,25.95,25.99,11100.0
2007-03-29 15:30:00,25.98,26.02,25.98,26.02,20300.0,25.98,26.02,25.98,26.02,20300.0
2007-03-29 15:40:00,26.01,26.13,26.01,26.13,25500.0,26.01,26.13,26.01,26.13,25500.0
2007-03-29 15:50:00,26.12,26.12,26.08,26.11,28600.0,26.12,26.12,26.08,26.11,28600.0
2007-03-30 09:30:00,26.16,26.45,26.14,26.29,28500.0,26.16,26.45,26.14,26.29,28500.0
2007-03-30 09:40:00,26.29,26.49,26.28,26.34,12600.0,26.29,26.49,26.28,26.34,12600.0
2007-03-30 09:50:00,26.31,26.34,26.28,26.34,7200.0,26.31,26.34,26.28,26.34,7200.0
2007-03-30 10:00:00,26.34,26.44,26.29,26.32,19200.0,26.34,26.44,26.29,26.32,19200.0
2007-03-30 10:10:00,26.32,26.38,26.29,26.35,9700.0,26.32,26.38,26.29,26.35,9700.0
2007-03-30 10:20:00,26.34,26.34,26.31,26.33,8500.0,26.34,26.34,26.31,26.33,8500.0
2007-03-30 10:30:00,26.33,26.4,26.32,26.39,10300.0,26.33,26.4,26.32,26.39,10300.0
2007-03-30 10:40:00,26.39,26.39,26.35,26.37,5300.0,26.39,26.39,26.35,26.37,5300.0
2007-03-30 10:50:00,26.36,26.42,26.36,26.42,10300.0,26.36,26.42,26.36,26.42,10300.0
2007-03-30 11:00:00,26.42,26.43,26.4,26.42,5600.0,26.42,26.43,26.4,26.42,5600.0
2007-03-30 11:10:00,26.42,26.42,26.39,26.4,6100.0,26.42,26.42,26.39,26.4,6100.0
2007-03-30 11:20:00,26.39,26.42,26.33,26.34,9000.0,26.39,26.42,26.33,26.34,9000.0
2007-03-30 11:30:00,26.34,26.35,26.31,26.31,14000.0,26.34,26.35,26.31,26.31,14000.0
2007-03-30 11:40:00,26.3,26.3,26.06,26.18,26500.0,26.3,26.3,26.06,26.18,26500.0
2007-03-30 11:50:00,26.18,26.27,26.14,26.22,6500.0,26.18,26.27,26.14,26.22,6500.0
2007-03-30 12:00:00,26.23,26.24,26.16,26.21,10100.0,26.23,26.24,26.16,26.21,10100.0
2007-03-30 12:10:00,26.21,26.22,26.16,26.21,5100.0,26.21,26.22,26.16,26.21,5100.0
2007-03-30 12:20:00,26.22,26.25,26.21,26.24,2900.0,26.22,26.25,26.21,26.24,2900.0
2007-03-30 12:30:00,26.23,26.27,26.22,26.25,3500.0,26.23,26.27,26.22,26.25,3500.0
2007-03-30 12:40:00,26.26,26.26,26.2,26.21,4000.0,26.26,26.26,26.2,26.21,4000.0
2007-03-30 12:50:00,26.21,26.23,26.2,26.22,5800.0,26.21,26.23,26.2,26.22,5800.0
2007-03-30 13:00:00,26.22,26.29,26.2,26.27,5500.0,26.22,26.29,26.2,26.27,5500.0
2007-03-30 13:10:00,26.26,26.28,26.25,26.26,1900.0,26.26,26.28,26.25,26.26,1900.0
2007-03-30 13:20:00,26.26,26.26,26.23,26.25,4700.0,26.26,26.26,26.23,26.25,4700.0
2007-03-30 13:30:00,26.25,26.29,26.21,26.24,32800.0,26.25,26.29,26.21,26.24,32800.0
2007-03-30 13:40:00,26.24,26.27,26.2,26.22,8600.0,26.24,26.27,26.2,26.22,8600.0
2007-03-30 13:50:00,26.22,26.23,26.2,26.2,5400.0,26.22,26.23,26.2,26.2,5400.0
2007-03-30 14:00:00,26.2,26.21,26.2,26.21,2900.0,26.2,26.21,26.2,26.21,2900.0
2007-03-30 14:10:00,26.21,26.22,26.21,26.22,3300.0,26.21,26.22,26.21,26.22,3300.0
2007-03-30 14:20:00,26.22,26.24,26.19,26.24,9100.0,26.22,26.24,26.19,26.24,9100.0
2007-03-30 14:30:00,26.24,26.32,26.24,26.31,8100.0,26.24,26.32,26.24,26.31,8100.0
2007-03-30 14:40:00,26.3,26.3,26.2,26.25,31300.0,26.3,26.3,26.2,26.25,31300.0
2007-03-30 14:50:00,26.25,26.26,26.2,26.21,11000.0,26.25,26.26,26.2,26.21,11000.0
2007-03-30 15:00:00,26.21,26.24,26.18,26.23,44100.0,26.21,26.24,26.18,26.23,44100.0
2007-03-30 15:10:00,26.23,26.23,26.18,26.18,10400.0,26.23,26.23,26.18,26.18,10400.0
2007-03-30 15:20:00,26.18,26.21,26.18,26.2,11100.0,26.18,26.21,26.18,26.2,11100.0
2007-03-30 15:30:00,26.19,26.2,26.12,26.14,24900.0,26.19,26.2,26.12,26.14,24900.0
2007-03-30 15:40:00,26.13,26.21,26.13,26.21,14400.0,26.13,26.21,26.13,26.21,14400.0
2007-03-30 15:50:00,26.21,26.23,26.18,26.22,44500.0,26.21,26.23,26.18,26.22,44500.0
2007-04-02 09:30:00,26.11,26.19,25.6,26.07,67900.0,26.11,26.19,25.6,26.07,67900.0
2007-04-02 09:40:00,26.07,26.13,26.05,26.1,22200.0,26.07,26.13,26.05,26.1,22200.0
2007-04-02 09:50:00,26.1,26.11,26.06,26.1,17700.0,26.1,26.11,26.06,26.1,17700.0
2007-04-02 10:00:00,26.1,26.11,26.0,26.07,31300.0,26.1,26.11,26.0,26.07,31300.0
2007-04-02 10:10:00,26.06,26.07,25.98,26.02,27300.0,26.06,26.07,25.98,26.02,27300.0
2007-04-02 10:20:00,26.0,26.02,25.95,26.0,8700.0,26.0,26.02,25.95,26.0,8700.0
2007-04-02 10:30:00,26.02,26.1,26.02,26.09,21200.0,26.02,26.1,26.02,26.09,21200.0
2007-04-02 10:40:00,26.09,26.1,26.03,26.1,13600.0,26.09,26.1,26.03,26.1,13600.0
2007-04-02 10:50:00,26.09,26.13,26.09,26.12,16000.0,26.09,26.13,26.09,26.12,16000.0
2007-04-02 11:00:00,26.11,26.12,26.09,26.1,12000.0,26.11,26.12,26.09,26.1,12000.0
2007-04-02 11:10:00,26.1,26.11,26.09,26.09,11800.0,26.1,26.11,26.09,26.09,11800.0
2007-04-02 11:20:00,26.09,26.11,26.09,26.11,10700.0,26.09,26.11,26.09,26.11,10700.0
2007-04-02 11:30:00,26.11,26.11,26.1,26.1,4700.0,26.11,26.11,26.1,26.1,4700.0
2007-04-02 11:40:00,26.1,26.11,26.08,26.08,9900.0,26.1,26.11,26.08,26.08,9900.0
2007-04-02 11:50:00,26.09,26.11,26.08,26.1,8300.0,26.09,26.11,26.08,26.1,8300.0
2007-04-02 12:00:00,26.1,26.1,26.05,26.05,17800.0,26.1,26.1,26.05,26.05,17800.0
2007-04-02 12:10:00,26.05,26.06,26.02,26.05,11900.0,26.05,26.06,26.02,26.05,11900.0
2007-04-02 12:20:00,26.05,26.06,26.04,26.05,12500.0,26.05,26.06,26.04,26.05,12500.0
2007-04-02 12:30:00,26.05,26.06,26.03,26.05,13000.0,26.05,26.06,26.03,26.05,13000.0
2007-04-02 12:40:00,26.05,26.11,26.04,26.11,16900.0,26.05,26.11,26.04,26.11,16900.0
2007-04-02 12:50:00,26.11,26.11,26.1,26.1,6200.0,26.11,26.11,26.1,26.1,6200.0
2007-04-02 13:00:00,26.1,26.11,26.09,26.09,2700.0,26.1,26.11,26.09,26.09,2700.0
2007-04-02 13:10:00,26.09,26.11,26.09,26.11,12500.0,26.09,26.11,26.09,26.11,12500.0
2007-04-02 13:20:00,26.11,26.11,26.1,26.11,6400.0,26.11,26.11,26.1,26.11,6400.0
2007-04-02 13:30:00,26.11,26.11,26.1,26.1,3200.0,26.11,26.11,26.1,26.1,3200.0
2007-04-02 13:40:00,26.11,26.11,26.1,26.11,9500.0,26.11,26.11,26.1,26.11,9500.0
2007-04-02 13:50:00,26.11,26.11,26.1,26.11,9000.0,26.11,26.11,26.1,26.11,9000.0
2007-04-02 14:00:00,26.11,26.11,26.09,26.09,15600.0,26.11,26.11,26.09,26.09,15600.0
2007-04-02 14:10:00,26.1,26.11,26.09,26.11,9500.0,26.1,26.11,26.09,26.11,9500.0
2007-04-02 14:20:00,26.1,26.12,26.1,26.12,8100.0,26.1,26.12,26.1,26.12,8100.0
2007-04-02 14:30:00,26.12,26.12,26.11,26.12,7500.0,26.12,26.12,26.11,26.12,7500.0
2007-04-02 14:40:00,26.12,26.12,26.11,26.12,5400.0,26.12,26.12,26.11,26.12,5400.0
2007-04-02 14:50:00,26.12,26.14,26.11,26.14,7400.0,26.12,26.14,26.11,26.14,7400.0
2007-04-02 15:00:00,26.14,26.19,26.13,26.19,30100.0,26.14,26.19,26.13,26.19,30100.0
2007-04-02 15:10:00,26.19,26.25,26.19,26.25,11100.0,26.19,26.25,26.19,26.25,11100.0
2007-04-02 15:20:00,26.25,26.25,26.24,26.25,8700.0,26.25,26.25,26.24,26.25,8700.0
2007-04-02 15:30:00,26.25,26.25,26.24,26.25,7800.0,26.25,26.25,26.24,26.25,7800.0
2007-04-02 15:40:00,26.24,26.25,26.22,26.24,21500.0,26.24,26.25,26.22,26.24,21500.0
2007-04-02 15:50:00,26.23,26.25,26.23,26.25,46600.0,26.23,26.25,26.23,26.25,46600.0
2007-04-03 09:30:00,26.36,26.48,26.25,26.35,22400.0,26.36,26.48,26.25,26.35,22400.0
2007-04-03 09:40:00,26.36,26.47,26.29,26.47,16700.0,26.36,26.47,26.29,26.47,16700.0
2007-04-03 09:50:00,26.47,26.5,26.46,26.49,14200.0,26.47,26.5,26.46,26.49,14200.0
2007-04-03 10:00:00,26.5,26.65,26.49,26.62,28200.0,26.5,26.65,26.49,26.62,28200.0
2007-04-03 10:10:00,26.63,26.65,26.59,26.59,7000.0,26.63,26.65,26.59,26.59,7000.0
2007-04-03 10:20:00,26.59,26.59,26.49,26.5,9900.0,26.59,26.59,26.49,26.5,9900.0
2007-04-03 10:30:00,26.5,26.51,26.49,26.49,4200.0,26.5,26.51,26.49,26.49,4200.0
2007-04-03 10:40:00,26.49,26.66,26.49,26.6,15600.0,26.49,26.66,26.49,26.6,15600.0
2007-04-03 10:50:00,26.6,26.64,26.59,26.64,12000.0,26.6,26.64,26.59,26.64,12000.0
2007-04-03 11:00:00,26.64,26.69,26.63,26.68,14200.0,26.64,26.69,26.63,26.68,14200.0
2007-04-03 11:10:00,26.68,26.68,26.63,26.63,7900.0,26.68,26.68,26.63,26.63,7900.0
2007-04-03 11:20:00,26.61,26.64,26.59,26.64,18000.0,26.61,26.64,26.59,26.64,18000.0
2007-04-03 11:30:00,26.64,26.65,26.62,26.64,10500.0,26.64,26.65,26.62,26.64,10500.0
2007-04-03 11:40:00,26.64,26.65,26.6,26.62,16700.0,26.64,26.65,26.6,26.62,16700.0
2007-04-03 11:50:00,26.63,26.68,26.63,26.68,5700.0,26.63,26.68,26.63,26.68,5700.0
2007-04-03 12:00:00,26.68,26.68,26.66,26.67,8500.0,26.68,26.68,26.66,26.67,8500.0
2007-04-03 12:10:00,26.66,26.68,26.66,26.67,8500.0,26.66,26.68,26.66,26.67,8500.0
2007-04-03 12:20:00,26.68,26.68,26.64,26.64,14700.0,26.68,26.68,26.64,26.64,14700.0
2007-04-03 12:30:00,26.65,26.65,26.62,26.65,14700.0,26.65,26.65,26.62,26.65,14700.0
2007-04-03 12:40:00,26.65,26.68,26.64,26.66,18500.0,26.65,26.68,26.64,26.66,18500.0
2007-04-03 12:50:00,26.67,26.67,26.64,26.66,6400.0,26.67,26.67,26.64,26.66,6400.0
2007-04-03 13:00:00,26.64,26.67,26.62,26.67,10800.0,26.64,26.67,26.62,26.67,10800.0
2007-04-03 13:10:00,26.66,26.67,26.65,26.66,9600.0,26.66,26.67,26.65,26.66,9600.0
2007-04-03 13:20:00,26.66,26.7,26.65,26.7,20000.0,26.66,26.7,26.65,26.7,20000.0
2007-04-03 13:30:00,26.69,26.69,26.65,26.67,12000.0,26.69,26.69,26.65,26.67,12000.0
2007-04-03 13:40:00,26.67,26.73,26.67,26.72,13300.0,26.67,26.73,26.67,26.72,13300.0
2007-04-03 13:50:00,26.71,26.71,26.69,26.7,3300.0,26.71,26.71,26.69,26.7,3300.0
2007-04-03 14:00:00,26.69,26.72,26.66,26.67,10000.0,26.69,26.72,26.66,26.67,10000.0
2007-04-03 14:10:00,26.67,26.67,26.55,26.57,20400.0,26.67,26.67,26.55,26.57,20400.0
2007-04-03 14:20:00,26.57,26.59,26.55,26.59,16300.0,26.57,26.59,26.55,26.59,16300.0
2007-04-03 14:30:00,26.6,26.62,26.59,26.62,8700.0,26.6,26.62,26.59,26.62,8700.0
2007-04-03 14:40:00,26.61,26.61,26.6,26.6,5000.0,26.61,26.61,26.6,26.6,5000.0
2007-04-03 14:50:00,26.6,26.62,26.6,26.62,5700.0,26.6,26.62,26.6,26.62,5700.0
2007-04-03 15:00:00,26.62,26.62,26.61,26.61,8500.0,26.62,26.62,26.61,26.61,8500.0
2007-04-03 15:10:00,26.61,26.65,26.61,26.63,22600.0,26.61,26.65,26.61,26.63,22600.0
2007-04-03 15:20:00,26.64,26.69,26.63,26.68,36800.0,26.64,26.69,26.63,26.68,36800.0
2007-04-03 15:30:00,26.67,26.69,26.64,26.65,18900.0,26.67,26.69,26.64,26.65,18900.0
2007-04-03 15:40:00,26.65,26.67,26.64,26.66,30400.0,26.65,26.67,26.64,26.66,30400.0
2007-04-03 15:50:00,26.67,26.68,26.65,26.65,85100.0,26.67,26.68,26.65,26.65,85100.0
2007-04-04 09:30:00,26.68,26.69,26.54,26.69,9200.0,26.68,26.69,26.54,26.69,9200.0
2007-04-04 09:40:00,26.65,26.72,26.57,26.57,14100.0,26.65,26.72,26.57,26.57,14100.0
2007-04-04 09:50:00,26.56,26.64,26.53,26.54,10200.0,26.56,26.64,26.53,26.54,10200.0
2007-04-04 10:00:00,26.54,26.56,26.49,26.52,9600.0,26.54,26.56,26.49,26.52,9600.0
2007-04-04 10:10:00,26.53,26.56,26.52,26.55,4400.0,26.53,26.56,26.52,26.55,4400.0
2007-04-04 10:20:00,26.55,26.58,26.54,26.58,6800.0,26.55,26.58,26.54,26.58,6800.0
2007-04-04 10:30:00,26.58,26.59,26.53,26.54,8300.0,26.58,26.59,26.53,26.54,8300.0
2007-04-04 10:40:00,26.55,26.56,26.49,26.5,10200.0,26.55,26.56,26.49,26.5,10200.0
2007-04-04 10:50:00,26.5,26.55,26.5,26.54,4900.0,26.5,26.55,26.5,26.54,4900.0
2007-04-04 11:00:00,26.54,26.55,26.51,26.53,6200.0,26.54,26.55,26.51,26.53,6200.0
2007-04-04 11:10:00,26.54,26.55,26.52,26.55,7000.0,26.54,26.55,26.52,26.55,7000.0
2007-04-04 11:20:00,26.55,26.55,26.54,26.54,3500.0,26.55,26.55,26.54,26.54,3500.0
2007-04-04 11:30:00,26.54,26.54,26.52,26.52,6500.0,26.54,26.54,26.52,26.52,6500.0
2007-04-04 11:40:00,26.52,26.54,26.52,26.54,3700.0,26.52,26.54,26.52,26.54,3700.0
2007-04-04 11:50:00,26.53,26.55,26.53,26.55,6800.0,26.53,26.55,26.53,26.55,6800.0
2007-04-04 12:00:00,26.55,26.56,26.54,26.56,4200.0,26.55,26.56,26.54,26.56,4200.0
2007-04-04 12:10:00,26.54,26.55,26.5,26.54,41200.0,26.54,26.55,26.5,26.54,41200.0
2007-04-04 12:20:00,26.55,26.55,26.53,26.53,15800.0,26.55,26.55,26.53,26.53,15800.0
2007-04-04 12:30:00,26.54,26.54,26.5,26.53,23600.0,26.54,26.54,26.5,26.53,23600.0
2007-04-04 12:40:00,26.53,26.55,26.52,26.55,5600.0,26.53,26.55,26.52,26.55,5600.0
2007-04-04 12:50:00,26.55,26.56,26.55,26.56,4100.0,26.55,26.56,26.55,26.56,4100.0
2007-04-04 13:00:00,26.56,26.61,26.55,26.56,46400.0,26.56,26.61,26.55,26.56,46400.0
2007-04-04 13:10:00,26.56,26.58,26.55,26.58,4200.0,26.56,26.58,26.55,26.58,4200.0
2007-04-04 13:20:00,26.58,26.58,26.57,26.57,900.0,26.58,26.58,26.57,26.57,900.0
2007-04-04 13:30:00,26.58,26.58,26.55,26.58,17700.0,26.58,26.58,26.55,26.58,17700.0
2007-04-04 13:40:00,26.57,26.57,26.54,26.55,9400.0,26.57,26.57,26.54,26.55,9400.0
2007-04-04 13:50:00,26.56,26.56,26.54,26.54,5300.0,26.56,26.56,26.54,26.54,5300.0
2007-04-04 14:00:00,26.55,26.56,26.54,26.56,7800.0,26.55,26.56,26.54,26.56,7800.0
2007-04-04 14:10:00,26.56,26.6,26.55,26.57,16400.0,26.56,26.6,26.55,26.57,16400.0
2007-04-04 14:20:00,26.57,26.58,26.56,26.57,11700.0,26.57,26.58,26.56,26.57,11700.0
2007-04-04 14:30:00,26.56,26.57,26.55,26.56,22300.0,26.56,26.57,26.55,26.56,22300.0
2007-04-04 14:40:00,26.57,26.57,26.56,26.57,18100.0,26.57,26.57,26.56,26.57,18100.0
2007-04-04 14:50:00,26.56,26.57,26.56,26.57,9300.0,26.56,26.57,26.56,26.57,9300.0
2007-04-04 15:00:00,26.56,26.57,26.54,26.57,45500.0,26.56,26.57,26.54,26.57,45500.0
2007-04-04 15:10:00,26.57,26.59,26.56,26.59,14500.0,26.57,26.59,26.56,26.59,14500.0
2007-04-04 15:20:00,26.59,26.6,26.59,26.6,15300.0,26.59,26.6,26.59,26.6,15300.0
2007-04-04 15:30:00,26.6,26.6,26.59,26.59,9100.0,26.6,26.6,26.59,26.59,9100.0
2007-04-04 15:40:00,26.6,26.65,26.59,26.65,31100.0,26.6,26.65,26.59,26.65,31100.0
2007-04-04 15:50:00,26.65,26.68,26.64,26.68,48400.0,26.65,26.68,26.64,26.68,48400.0
2007-04-05 09:30:00,26.6,26.7,26.6,26.7,19000.0,26.6,26.7,26.6,26.7,19000.0
2007-04-05 09:40:00,26.69,26.8,26.68,26.77,10300.0,26.69,26.8,26.68,26.77,10300.0
2007-04-05 09:50:00,26.78,26.8,26.77,26.77,3700.0,26.78,26.8,26.77,26.77,3700.0
2007-04-05 10:00:00,26.77,26.8,26.76,26.79,3100.0,26.77,26.8,26.76,26.79,3100.0
2007-04-05 10:10:00,26.79,26.8,26.78,26.8,7700.0,26.79,26.8,26.78,26.8,7700.0
2007-04-05 10:20:00,26.8,26.82,26.79,26.79,6200.0,26.8,26.82,26.79,26.79,6200.0
2007-04-05 10:30:00,26.79,26.8,26.78,26.79,9000.0,26.79,26.8,26.78,26.79,9000.0
2007-04-05 10:40:00,26.79,26.8,26.79,26.8,4300.0,26.79,26.8,26.79,26.8,4300.0
2007-04-05 10:50:00,26.8,26.8,26.79,26.79,1300.0,26.8,26.8,26.79,26.79,1300.0
2007-04-05 11:00:00,26.79,26.8,26.79,26.8,4800.0,26.79,26.8,26.79,26.8,4800.0
2007-04-05 11:10:00,26.79,26.8,26.79,26.8,4400.0,26.79,26.8,26.79,26.8,4400.0
2007-04-05 11:20:00,26.8,26.8,26.79,26.8,1400.0,26.8,26.8,26.79,26.8,1400.0
2007-04-05 11:30:00,26.8,26.81,26.77,26.77,7200.0,26.8,26.81,26.77,26.77,7200.0
2007-04-05 11:40:00,26.78,26.8,26.77,26.8,3200.0,26.78,26.8,26.77,26.8,3200.0
2007-04-05 11:50:00,26.8,26.8,26.79,26.8,3100.0,26.8,26.8,26.79,26.8,3100.0
2007-04-05 12:00:00,26.79,26.85,26.79,26.84,11800.0,26.79,26.85,26.79,26.84,11800.0
2007-04-05 12:10:00,26.84,26.86,26.83,26.83,10100.0,26.84,26.86,26.83,26.83,10100.0
2007-04-05 12:20:00,26.83,26.86,26.83,26.86,9600.0,26.83,26.86,26.83,26.86,9600.0
2007-04-05 12:30:00,26.85,26.85,26.83,26.83,5200.0,26.85,26.85,26.83,26.83,5200.0
2007-04-05 12:40:00,26.84,26.86,26.83,26.84,15300.0,26.84,26.86,26.83,26.84,15300.0
2007-04-05 12:50:00,26.84,26.85,26.84,26.84,2900.0,26.84,26.85,26.84,26.84,2900.0
2007-04-05 13:00:00,26.84,26.84,26.83,26.84,4000.0,26.84,26.84,26.83,26.84,4000.0
2007-04-05 13:10:00,26.84,26.85,26.84,26.84,4600.0,26.84,26.85,26.84,26.84,4600.0
2007-04-05 13:20:00,26.84,26.85,26.83,26.84,5300.0,26.84,26.85,26.83,26.84,5300.0
2007-04-05 13:30:00,26.83,26.84,26.83,26.84,2400.0,26.83,26.84,26.83,26.84,2400.0
2007-04-05 13:40:00,26.84,26.84,26.83,26.84,2200.0,26.84,26.84,26.83,26.84,2200.0
2007-04-05 13:50:00,26.84,26.85,26.83,26.84,15300.0,26.84,26.85,26.83,26.84,15300.0
2007-04-05 14:00:00,26.84,26.85,26.83,26.84,1800.0,26.84,26.85,26.83,26.84,1800.0
2007-04-05 14:10:00,26.84,26.84,26.83,26.84,5100.0,26.84,26.84,26.83,26.84,5100.0
2007-04-05 14:20:00,26.83,26.84,26.83,26.84,4900.0,26.83,26.84,26.83,26.84,4900.0
2007-04-05 14:30:00,26.84,26.85,26.83,26.85,3100.0,26.84,26.85,26.83,26.85,3100.0
2007-04-05 14:40:00,26.85,26.85,26.83,26.84,1800.0,26.85,26.85,26.83,26.84,1800.0
2007-04-05 14:50:00,26.84,26.84,26.83,26.84,1600.0,26.84,26.84,26.83,26.84,1600.0
2007-04-05 15:00:00,26.84,26.84,26.83,26.84,6500.0,26.84,26.84,26.83,26.84,6500.0
2007-04-05 15:10:00,26.83,26.85,26.83,26.85,6000.0,26.83,26.85,26.83,26.85,6000.0
2007-04-05 15:20:00,26.84,26.85,26.84,26.85,8400.0,26.84,26.85,26.84,26.85,8400.0
2007-04-05 15:30:00,26.84,26.85,26.83,26.84,6000.0,26.84,26.85,26.83,26.84,6000.0
2007-04-05 15:40:00,26.83,26.89,26.83,26.89,25700.0,26.83,26.89,26.83,26.89,25700.0
2007-04-05 15:50:00,26.89,26.95,26.89,26.9,102900.0,26.89,26.95,26.89,26.9,102900.0
2007-04-09 09:30:00,26.93,26.93,26.84,26.92,18200.0,26.93,26.93,26.84,26.92,18200.0
2007-04-09 09:40:00,26.92,26.95,26.91,26.92,10900.0,26.92,26.95,26.91,26.92,10900.0
2007-04-09 09:50:00,26.92,26.95,26.92,26.95,8500.0,26.92,26.95,26.92,26.95,8500.0
2007-04-09 10:00:00,26.95,26.95,26.91,26.93,11900.0,26.95,26.95,26.91,26.93,11900.0
2007-04-09 10:10:00,26.92,27.0,26.91,27.0,67900.0,26.92,27.0,26.91,27.0,67900.0
2007-04-09 10:20:00,26.99,27.04,26.92,26.93,35100.0,26.99,27.04,26.92,26.93,35100.0
2007-04-09 10:30:00,26.92,26.93,26.86,26.86,17800.0,26.92,26.93,26.86,26.86,17800.0
2007-04-09 10:40:00,26.86,26.89,26.85,26.88,6600.0,26.86,26.89,26.85,26.88,6600.0
2007-04-09 10:50:00,26.89,26.91,26.88,26.9,5200.0,26.89,26.91,26.88,26.9,5200.0
2007-04-09 11:00:00,26.9,26.95,26.9,26.93,6900.0,26.9,26.95,26.9,26.93,6900.0
2007-04-09 11:10:00,26.94,26.95,26.93,26.94,6400.0,26.94,26.95,26.93,26.94,6400.0
2007-04-09 11:20:00,26.94,26.95,26.93,26.95,7500.0,26.94,26.95,26.93,26.95,7500.0
2007-04-09 11:30:00,26.94,26.95,26.94,26.94,2200.0,26.94,26.95,26.94,26.94,2200.0
2007-04-09 11:40:00,26.95,26.95,26.91,26.91,7100.0,26.95,26.95,26.91,26.91,7100.0
2007-04-09 11:50:00,26.89,26.89,26.88,26.89,5000.0,26.89,26.89,26.88,26.89,5000.0
2007-04-09 12:00:00,26.88,26.89,26.86,26.86,6300.0,26.88,26.89,26.86,26.86,6300.0
2007-04-09 12:10:00,26.87,26.9,26.85,26.9,19800.0,26.87,26.9,26.85,26.9,19800.0
2007-04-09 12:20:00,26.9,26.95,26.9,26.94,10400.0,26.9,26.95,26.9,26.94,10400.0
2007-04-09 12:30:00,26.94,26.94,26.93,26.94,4400.0,26.94,26.94,26.93,26.94,4400.0
2007-04-09 12:40:00,26.95,26.95,26.94,26.94,6400.0,26.95,26.95,26.94,26.94,6400.0
2007-04-09 12:50:00,26.95,27.0,26.94,26.97,48600.0,26.95,27.0,26.94,26.97,48600.0
2007-04-09 13:00:00,26.98,26.98,26.93,26.93,10400.0,26.98,26.98,26.93,26.93,10400.0
2007-04-09 13:10:00,26.94,26.94,26.93,26.93,5600.0,26.94,26.94,26.93,26.93,5600.0
2007-04-09 13:20:00,26.94,26.94,26.92,26.93,6300.0,26.94,26.94,26.92,26.93,6300.0
2007-04-09 13:30:00,26.94,26.96,26.93,26.96,21800.0,26.94,26.96,26.93,26.96,21800.0
2007-04-09 13:40:00,26.96,26.97,26.95,26.96,5200.0,26.96,26.97,26.95,26.96,5200.0
2007-04-09 13:50:00,26.96,26.96,26.92,26.93,11900.0,26.96,26.96,26.92,26.93,11900.0
2007-04-09 14:00:00,26.93,26.95,26.91,26.95,11400.0,26.93,26.95,26.91,26.95,11400.0
2007-04-09 14:10:00,26.95,26.95,26.92,26.95,15900.0,26.95,26.95,26.92,26.95,15900.0
2007-04-09 14:20:00,26.94,26.95,26.94,26.95,9400.0,26.94,26.95,26.94,26.95,9400.0
2007-04-09 14:30:00,26.96,26.97,26.93,26.95,29100.0,26.96,26.97,26.93,26.95,29100.0
2007-04-09 14:40:00,26.95,26.96,26.94,26.94,9800.0,26.95,26.96,26.94,26.94,9800.0
2007-04-09 14:50:00,26.94,26.97,26.94,26.97,5700.0,26.94,26.97,26.94,26.97,5700.0
2007-04-09 15:00:00,26.96,26.97,26.94,26.94,22900.0,26.96,26.97,26.94,26.94,22900.0
2007-04-09 15:10:00,26.94,26.96,26.94,26.95,16000.0,26.94,26.96,26.94,26.95,16000.0
2007-04-09 15:20:00,26.95,26.98,26.94,26.94,69900.0,26.95,26.98,26.94,26.94,69900.0
2007-04-09 15:30:00,26.95,26.95,26.94,26.95,7700.0,26.95,26.95,26.94,26.95,7700.0
2007-04-09 15:40:00,26.94,26.96,26.94,26.95,16200.0,26.94,26.96,26.94,26.95,16200.0
2007-04-09 15:50:00,26.96,26.99,26.93,26.98,38700.0,26.96,26.99,26.93,26.98,38700.0
2007-04-10 09:30:00,26.9,26.91,26.8,26.8,21400.0,26.9,26.91,26.8,26.8,21400.0
2007-04-10 09:40:00,26.82,26.82,26.76,26.77,13100.0,26.82,26.82,26.76,26.77,13100.0
2007-04-10 09:50:00,26.81,26.81,26.67,26.69,16800.0,26.81,26.81,26.67,26.69,16800.0
2007-04-10 10:00:00,26.69,26.77,26.68,26.77,16700.0,26.69,26.77,26.68,26.77,16700.0
2007-04-10 10:10:00,26.77,26.82,26.76,26.8,11500.0,26.77,26.82,26.76,26.8,11500.0
2007-04-10 10:20:00,26.81,26.81,26.75,26.75,8100.0,26.81,26.81,26.75,26.75,8100.0
2007-04-10 10:30:00,26.74,26.76,26.74,26.74,11700.0,26.74,26.76,26.74,26.74,11700.0
2007-04-10 10:40:00,26.73,26.73,26.66,26.68,17200.0,26.73,26.73,26.66,26.68,17200.0
2007-04-10 10:50:00,26.68,26.68,26.65,26.65,44500.0,26.68,26.68,26.65,26.65,44500.0
2007-04-10 11:00:00,26.66,26.66,26.65,26.66,7600.0,26.66,26.66,26.65,26.66,7600.0
2007-04-10 11:10:00,26.65,26.65,26.57,26.58,18000.0,26.65,26.65,26.57,26.58,18000.0
2007-04-10 11:20:00,26.59,26.6,26.56,26.6,13100.0,26.59,26.6,26.56,26.6,13100.0
2007-04-10 11:30:00,26.58,26.6,26.49,26.5,32100.0,26.58,26.6,26.49,26.5,32100.0
2007-04-10 11:40:00,26.5,26.53,26.5,26.52,9600.0,26.5,26.53,26.5,26.52,9600.0
2007-04-10 11:50:00,26.52,26.53,26.46,26.46,11000.0,26.52,26.53,26.46,26.46,11000.0
2007-04-10 12:00:00,26.46,26.49,26.41,26.43,27200.0,26.46,26.49,26.41,26.43,27200.0
2007-04-10 12:10:00,26.43,26.43,26.4,26.41,13300.0,26.43,26.43,26.4,26.41,13300.0
2007-04-10 12:20:00,26.41,26.42,26.4,26.41,13400.0,26.41,26.42,26.4,26.41,13400.0
2007-04-10 12:30:00,26.42,26.44,26.41,26.43,65200.0,26.42,26.44,26.41,26.43,65200.0
2007-04-10 12:40:00,26.43,26.47,26.42,26.47,15200.0,26.43,26.47,26.42,26.47,15200.0
2007-04-10 12:50:00,26.47,26.52,26.47,26.49,36400.0,26.47,26.52,26.47,26.49,36400.0
2007-04-10 13:00:00,26.48,26.5,26.48,26.48,6400.0,26.48,26.5,26.48,26.48,6400.0
2007-04-10 13:10:00,26.49,26.53,26.48,26.53,7000.0,26.49,26.53,26.48,26.53,7000.0
2007-04-10 13:20:00,26.53,26.54,26.53,26.53,4700.0,26.53,26.54,26.53,26.53,4700.0
2007-04-10 13:30:00,26.52,26.54,26.51,26.54,5400.0,26.52,26.54,26.51,26.54,5400.0
2007-04-10 13:40:00,26.53,26.54,26.45,26.47,19300.0,26.53,26.54,26.45,26.47,19300.0
2007-04-10 13:50:00,26.46,26.47,26.45,26.45,18000.0,26.46,26.47,26.45,26.45,18000.0
2007-04-10 14:00:00,26.45,26.49,26.45,26.49,6500.0,26.45,26.49,26.45,26.49,6500.0
2007-04-10 14:10:00,26.48,26.5,26.48,26.5,8200.0,26.48,26.5,26.48,26.5,8200.0
2007-04-10 14:20:00,26.5,26.5,26.47,26.49,22100.0,26.5,26.5,26.47,26.49,22100.0
2007-04-10 14:30:00,26.5,26.5,26.46,26.46,10000.0,26.5,26.5,26.46,26.46,10000.0
2007-04-10 14:40:00,26.47,26.47,26.33,26.36,88000.0,26.47,26.47,26.33,26.36,88000.0
2007-04-10 14:50:00,26.37,26.45,26.3,26.4,43800.0,26.37,26.45,26.3,26.4,43800.0
2007-04-10 15:00:00,26.39,26.41,26.38,26.4,14100.0,26.39,26.41,26.38,26.4,14100.0
2007-04-10 15:10:00,26.41,26.42,26.4,26.41,15100.0,26.41,26.42,26.4,26.41,15100.0
2007-04-10 15:20:00,26.42,26.44,26.41,26.44,21400.0,26.42,26.44,26.41,26.44,21400.0
2007-04-10 15:30:00,26.44,26.44,26.42,26.44,22700.0,26.44,26.44,26.42,26.44,22700.0
2007-04-10 15:40:00,26.44,26.46,26.43,26.45,32500.0,26.44,26.46,26.43,26.45,32500.0
2007-04-10 15:50:00,26.45,26.48,26.44,26.46,46500.0,26.45,26.48,26.44,26.46,46500.0
2007-04-11 09:30:00,26.47,26.48,26.37,26.4,22400.0,26.47,26.48,26.37,26.4,22400.0
2007-04-11 09:40:00,26.42,26.44,26.38,26.39,17000.0,26.42,26.44,26.38,26.39,17000.0
2007-04-11 09:50:00,26.4,26.42,26.33,26.33,6100.0,26.4,26.42,26.33,26.33,6100.0
2007-04-11 10:00:00,26.34,26.36,26.29,26.31,11200.0,26.34,26.36,26.29,26.31,11200.0
2007-04-11 10:10:00,26.31,26.33,26.19,26.23,17100.0,26.31,26.33,26.19,26.23,17100.0
2007-04-11 10:20:00,26.22,26.24,26.17,26.2,11500.0,26.22,26.24,26.17,26.2,11500.0
2007-04-11 10:30:00,26.21,26.3,26.18,26.3,8600.0,26.21,26.3,26.18,26.3,8600.0
2007-04-11 10:40:00,26.3,26.3,26.16,26.2,22800.0,26.3,26.3,26.16,26.2,22800.0
2007-04-11 10:50:00,26.19,26.19,26.1,26.17,22300.0,26.19,26.19,26.1,26.17,22300.0
2007-04-11 11:00:00,26.16,26.17,26.15,26.16,9500.0,26.16,26.17,26.15,26.16,9500.0
2007-04-11 11:10:00,26.17,26.21,26.16,26.19,8100.0,26.17,26.21,26.16,26.19,8100.0
2007-04-11 11:20:00,26.21,26.3,26.21,26.29,22600.0,26.21,26.3,26.21,26.29,22600.0
2007-04-11 11:30:00,26.28,26.34,26.28,26.34,20500.0,26.28,26.34,26.28,26.34,20500.0
2007-04-11 11:40:00,26.33,26.37,26.3,26.37,13600.0,26.33,26.37,26.3,26.37,13600.0
2007-04-11 11:50:00,26.37,26.39,26.36,26.39,11800.0,26.37,26.39,26.36,26.39,11800.0
2007-04-11 12:00:00,26.39,26.47,26.39,26.46,31100.0,26.39,26.47,26.39,26.46,31100.0
2007-04-11 12:10:00,26.46,26.46,26.44,26.45,12300.0,26.46,26.46,26.44,26.45,12300.0
2007-04-11 12:20:00,26.45,26.45,26.43,26.44,5200.0,26.45,26.45,26.43,26.44,5200.0
2007-04-11 12:30:00,26.44,26.44,26.42,26.42,7400.0,26.44,26.44,26.42,26.42,7400.0
2007-04-11 12:40:00,26.43,26.52,26.42,26.51,36500.0,26.43,26.52,26.42,26.51,36500.0
2007-04-11 12:50:00,26.52,26.57,26.5,26.53,20600.0,26.52,26.57,26.5,26.53,20600.0
2007-04-11 13:00:00,26.54,26.58,26.52,26.55,17000.0,26.54,26.58,26.52,26.55,17000.0
2007-04-11 13:10:00,26.56,26.61,26.56,26.6,7000.0,26.56,26.61,26.56,26.6,7000.0
2007-04-11 13:20:00,26.6,26.6,26.59,26.6,3800.0,26.6,26.6,26.59,26.6,3800.0
2007-04-11 13:30:00,26.59,26.62,26.59,26.61,11700.0,26.59,26.62,26.59,26.61,11700.0
2007-04-11 13:40:00,26.6,26.66,26.6,26.64,4800.0,26.6,26.66,26.6,26.64,4800.0
2007-04-11 13:50:00,26.64,26.65,26.58,26.61,5800.0,26.64,26.65,26.58,26.61,5800.0
2007-04-11 14:00:00,26.6,26.64,26.58,26.59,26300.0,26.6,26.64,26.58,26.59,26300.0
2007-04-11 14:10:00,26.59,26.6,26.56,26.58,12000.0,26.59,26.6,26.56,26.58,12000.0
2007-04-11 14:20:00,26.58,26.61,26.58,26.6,3000.0,26.58,26.61,26.58,26.6,3000.0
2007-04-11 14:30:00,26.59,26.67,26.59,26.64,32900.0,26.59,26.67,26.59,26.64,32900.0
2007-04-11 14:40:00,26.63,26.64,26.57,26.58,7700.0,26.63,26.64,26.57,26.58,7700.0
2007-04-11 14:50:00,26.58,26.6,26.56,26.56,4700.0,26.58,26.6,26.56,26.56,4700.0
2007-04-11 15:00:00,26.56,26.62,26.55,26.6,35900.0,26.56,26.62,26.55,26.6,35900.0
2007-04-11 15:10:00,26.59,26.63,26.59,26.61,6400.0,26.59,26.63,26.59,26.61,6400.0
2007-04-11 15:20:00,26.62,26.66,26.62,26.63,14200.0,26.62,26.66,26.62,26.63,14200.0
2007-04-11 15:30:00,26.63,26.64,26.62,26.63,10400.0,26.63,26.64,26.62,26.63,10400.0
2007-04-11 15:40:00,26.63,26.64,26.61,26.63,14700.0,26.63,26.64,26.61,26.63,14700.0
2007-04-11 15:50:00,26.63,26.67,26.62,26.67,51100.0,26.63,26.67,26.62,26.67,51100.0
2007-04-12 09:30:00,26.53,26.6,26.35,26.59,28800.0,26.53,26.6,26.35,26.59,28800.0
2007-04-12 09:40:00,26.57,26.57,26.37,26.42,6800.0,26.57,26.57,26.37,26.42,6800.0
2007-04-12 09:50:00,26.42,26.45,26.34,26.39,12400.0,26.42,26.45,26.34,26.39,12400.0
2007-04-12 10:00:00,26.39,26.48,26.38,26.45,8800.0,26.39,26.48,26.38,26.45,8800.0
2007-04-12 10:10:00,26.44,26.45,26.42,26.43,7700.0,26.44,26.45,26.42,26.43,7700.0
2007-04-12 10:20:00,26.45,26.58,26.45,26.54,10300.0,26.45,26.58,26.45,26.54,10300.0
2007-04-12 10:30:00,26.54,26.54,26.47,26.47,9500.0,26.54,26.54,26.47,26.47,9500.0
2007-04-12 10:40:00,26.48,26.5,26.43,26.48,16900.0,26.48,26.5,26.43,26.48,16900.0
2007-04-12 10:50:00,26.47,26.63,26.46,26.62,13600.0,26.47,26.63,26.46,26.62,13600.0
2007-04-12 11:00:00,26.61,26.64,26.59,26.6,5400.0,26.61,26.64,26.59,26.6,5400.0
2007-04-12 11:10:00,26.59,26.59,26.43,26.45,9900.0,26.59,26.59,26.43,26.45,9900.0
2007-04-12 11:20:00,26.45,26.47,26.44,26.47,3600.0,26.45,26.47,26.44,26.47,3600.0
2007-04-12 11:30:00,26.46,26.47,26.44,26.45,5500.0,26.46,26.47,26.44,26.45,5500.0
2007-04-12 11:40:00,26.43,26.45,26.42,26.43,3600.0,26.43,26.45,26.42,26.43,3600.0
2007-04-12 11:50:00,26.42,26.44,26.42,26.44,3800.0,26.42,26.44,26.42,26.44,3800.0
2007-04-12 12:00:00,26.44,26.6,26.44,26.59,14600.0,26.44,26.6,26.44,26.59,14600.0
2007-04-12 12:10:00,26.58,26.6,26.57,26.58,4100.0,26.58,26.6,26.57,26.58,4100.0
2007-04-12 12:20:00,26.57,26.58,26.54,26.55,3700.0,26.57,26.58,26.54,26.55,3700.0
2007-04-12 12:30:00,26.55,26.55,26.53,26.54,1100.0,26.55,26.55,26.53,26.54,1100.0
2007-04-12 12:40:00,26.53,26.54,26.51,26.51,5000.0,26.53,26.54,26.51,26.51,5000.0
2007-04-12 12:50:00,26.51,26.52,26.51,26.51,4000.0,26.51,26.52,26.51,26.51,4000.0
2007-04-12 13:00:00,26.51,26.64,26.51,26.64,10800.0,26.51,26.64,26.51,26.64,10800.0
2007-04-12 13:10:00,26.64,26.66,26.6,26.65,5900.0,26.64,26.66,26.6,26.65,5900.0
2007-04-12 13:20:00,26.64,26.69,26.63,26.68,6500.0,26.64,26.69,26.63,26.68,6500.0
2007-04-12 13:30:00,26.68,26.75,26.68,26.69,8400.0,26.68,26.75,26.68,26.69,8400.0
2007-04-12 13:40:00,26.71,26.71,26.66,26.67,18200.0,26.71,26.71,26.66,26.67,18200.0
2007-04-12 13:50:00,26.67,26.73,26.67,26.7,9700.0,26.67,26.73,26.67,26.7,9700.0
2007-04-12 14:00:00,26.7,26.71,26.68,26.69,9400.0,26.7,26.71,26.68,26.69,9400.0
2007-04-12 14:10:00,26.69,26.72,26.68,26.71,7600.0,26.69,26.72,26.68,26.71,7600.0
2007-04-12 14:20:00,26.7,26.73,26.7,26.72,17900.0,26.7,26.73,26.7,26.72,17900.0
2007-04-12 14:30:00,26.72,26.76,26.72,26.74,10100.0,26.72,26.76,26.72,26.74,10100.0
2007-04-12 14:40:00,26.74,26.79,26.73,26.78,52800.0,26.74,26.79,26.73,26.78,52800.0
2007-04-12 14:50:00,26.78,26.84,26.77,26.78,27200.0,26.78,26.84,26.77,26.78,27200.0
2007-04-12 15:00:00,26.78,26.81,26.77,26.8,10400.0,26.78,26.81,26.77,26.8,10400.0
2007-04-12 15:10:00,26.8,26.83,26.8,26.83,22700.0,26.8,26.83,26.8,26.83,22700.0
2007-04-12 15:20:00,26.84,26.88,26.82,26.86,26000.0,26.84,26.88,26.82,26.86,26000.0
2007-04-12 15:30:00,26.86,26.91,26.85,26.88,36300.0,26.86,26.91,26.85,26.88,36300.0
2007-04-12 15:40:00,26.89,26.91,26.87,26.91,48200.0,26.89,26.91,26.87,26.91,48200.0
2007-04-12 15:50:00,26.9,26.95,26.9,26.95,96900.0,26.9,26.95,26.9,26.95,96900.0
2007-04-13 09:30:00,26.91,26.94,26.68,26.72,20500.0,26.91,26.94,26.68,26.72,20500.0
2007-04-13 09:40:00,26.72,26.79,26.69,26.72,10100.0,26.72,26.79,26.69,26.72,10100.0
2007-04-13 09:50:00,26.71,26.71,26.61,26.69,10500.0,26.71,26.71,26.61,26.69,10500.0
2007-04-13 10:00:00,26.69,26.69,26.6,26.62,13800.0,26.69,26.69,26.6,26.62,13800.0
2007-04-13 10:10:00,26.62,26.7,26.62,26.69,13000.0,26.62,26.7,26.62,26.69,13000.0
2007-04-13 10:20:00,26.69,26.8,26.69,26.76,14900.0,26.69,26.8,26.69,26.76,14900.0
2007-04-13 10:30:00,26.76,26.81,26.76,26.8,10300.0,26.76,26.81,26.76,26.8,10300.0
2007-04-13 10:40:00,26.8,26.82,26.75,26.75,9000.0,26.8,26.82,26.75,26.75,9000.0
2007-04-13 10:50:00,26.74,26.75,26.72,26.73,4700.0,26.74,26.75,26.72,26.73,4700.0
2007-04-13 11:00:00,26.72,26.79,26.7,26.75,13300.0,26.72,26.79,26.7,26.75,13300.0
2007-04-13 11:10:00,26.75,26.75,26.69,26.69,9600.0,26.75,26.75,26.69,26.69,9600.0
2007-04-13 11:20:00,26.7,26.71,26.69,26.7,6000.0,26.7,26.71,26.69,26.7,6000.0
2007-04-13 11:30:00,26.7,26.77,26.69,26.76,6600.0,26.7,26.77,26.69,26.76,6600.0
2007-04-13 11:40:00,26.75,26.77,26.74,26.76,6500.0,26.75,26.77,26.74,26.76,6500.0
2007-04-13 11:50:00,26.77,26.77,26.74,26.74,5100.0,26.77,26.77,26.74,26.74,5100.0
2007-04-13 12:00:00,26.74,26.74,26.7,26.71,5700.0,26.74,26.74,26.7,26.71,5700.0
2007-04-13 12:10:00,26.71,26.72,26.71,26.71,3200.0,26.71,26.72,26.71,26.71,3200.0
2007-04-13 12:20:00,26.7,26.74,26.7,26.72,7200.0,26.7,26.74,26.7,26.72,7200.0
2007-04-13 12:30:00,26.73,26.75,26.71,26.73,7600.0,26.73,26.75,26.71,26.73,7600.0
2007-04-13 12:40:00,26.73,26.77,26.73,26.77,5100.0,26.73,26.77,26.73,26.77,5100.0
2007-04-13 12:50:00,26.76,26.79,26.73,26.77,18500.0,26.76,26.79,26.73,26.77,18500.0
2007-04-13 13:00:00,26.76,26.76,26.72,26.74,4100.0,26.76,26.76,26.72,26.74,4100.0
2007-04-13 13:10:00,26.72,26.72,26.71,26.71,500.0,26.72,26.72,26.71,26.71,500.0
2007-04-13 13:20:00,26.71,26.71,26.7,26.7,600.0,26.71,26.71,26.7,26.7,600.0
2007-04-13 13:30:00,26.7,26.73,26.7,26.73,4000.0,26.7,26.73,26.7,26.73,4000.0
2007-04-13 13:40:00,26.73,26.75,26.73,26.75,2000.0,26.73,26.75,26.73,26.75,2000.0
2007-04-13 13:50:00,26.74,26.75,26.73,26.74,4600.0,26.74,26.75,26.73,26.74,4600.0
2007-04-13 14:00:00,26.74,26.75,26.71,26.72,7100.0,26.74,26.75,26.71,26.72,7100.0
2007-04-13 14:10:00,26.72,26.73,26.72,26.73,3500.0,26.72,26.73,26.72,26.73,3500.0
2007-04-13 14:20:00,26.73,26.74,26.72,26.73,3200.0,26.73,26.74,26.72,26.73,3200.0
2007-04-13 14:30:00,26.73,26.74,26.72,26.73,6900.0,26.73,26.74,26.72,26.73,6900.0
2007-04-13 14:40:00,26.74,26.8,26.73,26.8,7300.0,26.74,26.8,26.73,26.8,7300.0
2007-04-13 14:50:00,26.8,26.8,26.78,26.79,9500.0,26.8,26.8,26.78,26.79,9500.0
2007-04-13 15:00:00,26.77,26.78,26.75,26.75,6500.0,26.77,26.78,26.75,26.75,6500.0
2007-04-13 15:10:00,26.76,26.77,26.74,26.74,17800.0,26.76,26.77,26.74,26.74,17800.0
2007-04-13 15:20:00,26.75,26.75,26.72,26.73,23000.0,26.75,26.75,26.72,26.73,23000.0
2007-04-13 15:30:00,26.73,26.74,26.71,26.74,17300.0,26.73,26.74,26.71,26.74,17300.0
2007-04-13 15:40:00,26.74,26.76,26.73,26.75,13900.0,26.74,26.76,26.73,26.75,13900.0
2007-04-13 15:50:00,26.76,26.76,26.73,26.74,34300.0,26.76,26.76,26.73,26.74,34300.0
2007-04-16 09:30:00,26.77,26.94,26.75,26.94,21700.0,26.77,26.94,26.75,26.94,21700.0
2007-04-16 09:40:00,26.93,26.95,26.88,26.93,10600.0,26.93,26.95,26.88,26.93,10600.0
2007-04-16 09:50:00,26.93,26.93,26.86,26.86,7200.0,26.93,26.93,26.86,26.86,7200.0
2007-04-16 10:00:00,26.86,26.89,26.86,26.88,7100.0,26.86,26.89,26.86,26.88,7100.0
2007-04-16 10:10:00,26.87,26.89,26.87,26.87,5400.0,26.87,26.89,26.87,26.87,5400.0
2007-04-16 10:20:00,26.87,26.89,26.87,26.89,10200.0,26.87,26.89,26.87,26.89,10200.0
2007-04-16 10:30:00,26.89,26.97,26.89,26.97,12300.0,26.89,26.97,26.89,26.97,12300.0
2007-04-16 10:40:00,26.96,27.0,26.96,26.99,14800.0,26.96,27.0,26.96,26.99,14800.0
2007-04-16 10:50:00,26.99,27.08,26.99,27.08,45500.0,26.99,27.08,26.99,27.08,45500.0
2007-04-16 11:00:00,27.07,27.07,27.02,27.05,17100.0,27.07,27.07,27.02,27.05,17100.0
2007-04-16 11:10:00,27.05,27.07,27.03,27.05,17300.0,27.05,27.07,27.03,27.05,17300.0
2007-04-16 11:20:00,27.05,27.07,27.04,27.06,13300.0,27.05,27.07,27.04,27.06,13300.0
2007-04-16 11:30:00,27.05,27.08,27.05,27.08,10000.0,27.05,27.08,27.05,27.08,10000.0
2007-04-16 11:40:00,27.08,27.1,27.07,27.1,16300.0,27.08,27.1,27.07,27.1,16300.0
2007-04-16 11:50:00,27.09,27.09,27.01,27.04,10100.0,27.09,27.09,27.01,27.04,10100.0
2007-04-16 12:00:00,27.04,27.04,27.01,27.03,5500.0,27.04,27.04,27.01,27.03,5500.0
2007-04-16 12:10:00,27.03,27.07,27.02,27.03,18100.0,27.03,27.07,27.02,27.03,18100.0
2007-04-16 12:20:00,27.03,27.03,27.0,27.0,10100.0,27.03,27.03,27.0,27.0,10100.0
2007-04-16 12:30:00,27.01,27.01,26.88,26.94,21700.0,27.01,27.01,26.88,26.94,21700.0
2007-04-16 12:40:00,26.94,27.06,26.93,27.04,17600.0,26.94,27.06,26.93,27.04,17600.0
2007-04-16 12:50:00,27.03,27.04,26.99,27.01,16600.0,27.03,27.04,26.99,27.01,16600.0
2007-04-16 13:00:00,27.0,27.05,27.0,27.03,17300.0,27.0,27.05,27.0,27.03,17300.0
2007-04-16 13:10:00,27.04,27.08,27.04,27.07,11800.0,27.04,27.08,27.04,27.07,11800.0
2007-04-16 13:20:00,27.07,27.08,27.07,27.07,6500.0,27.07,27.08,27.07,27.07,6500.0
2007-04-16 13:30:00,27.08,27.1,27.07,27.1,7700.0,27.08,27.1,27.07,27.1,7700.0
2007-04-16 13:40:00,27.09,27.16,27.09,27.13,26800.0,27.09,27.16,27.09,27.13,26800.0
2007-04-16 13:50:00,27.13,27.18,27.11,27.13,24500.0,27.13,27.18,27.11,27.13,24500.0
2007-04-16 14:00:00,27.14,27.16,27.08,27.09,19100.0,27.14,27.16,27.08,27.09,19100.0
2007-04-16 14:10:00,27.09,27.14,27.08,27.13,15200.0,27.09,27.14,27.08,27.13,15200.0
2007-04-16 14:20:00,27.13,27.15,27.11,27.14,11700.0,27.13,27.15,27.11,27.14,11700.0
2007-04-16 14:30:00,27.14,27.18,27.12,27.14,24000.0,27.14,27.18,27.12,27.14,24000.0
2007-04-16 14:40:00,27.15,27.16,27.14,27.15,8700.0,27.15,27.16,27.14,27.15,8700.0
2007-04-16 14:50:00,27.15,27.15,27.07,27.14,28900.0,27.15,27.15,27.07,27.14,28900.0
2007-04-16 15:00:00,27.13,27.18,27.13,27.14,29200.0,27.13,27.18,27.13,27.14,29200.0
2007-04-16 15:10:00,27.15,27.15,27.12,27.12,6900.0,27.15,27.15,27.12,27.12,6900.0
2007-04-16 15:20:00,27.12,27.17,27.09,27.16,30100.0,27.12,27.17,27.09,27.16,30100.0
2007-04-16 15:30:00,27.17,27.17,27.13,27.13,19900.0,27.17,27.17,27.13,27.13,19900.0
2007-04-16 15:40:00,27.13,27.13,27.1,27.11,16400.0,27.13,27.13,27.1,27.11,16400.0
2007-04-16 15:50:00,27.12,27.13,27.07,27.12,41200.0,27.12,27.13,27.07,27.12,41200.0
2007-04-17 09:30:00,27.2,27.2,26.97,27.16,37400.0,27.2,27.2,26.97,27.16,37400.0
2007-04-17 09:40:00,27.13,27.16,27.12,27.13,10900.0,27.13,27.16,27.12,27.13,10900.0
2007-04-17 09:50:00,27.15,27.25,27.14,27.24,46500.0,27.15,27.25,27.14,27.24,46500.0
2007-04-17 10:00:00,27.25,27.3,27.24,27.29,37100.0,27.25,27.3,27.24,27.29,37100.0
2007-04-17 10:10:00,27.28,27.46,27.28,27.43,46700.0,27.28,27.46,27.28,27.43,46700.0
2007-04-17 10:20:00,27.45,27.54,27.43,27.44,97700.0,27.45,27.54,27.43,27.44,97700.0
2007-04-17 10:30:00,27.43,27.65,27.43,27.6,89900.0,27.43,27.65,27.43,27.6,89900.0
2007-04-17 10:40:00,27.6,27.82,27.55,27.8,95500.0,27.6,27.82,27.55,27.8,95500.0
2007-04-17 10:50:00,27.8,27.86,27.74,27.74,49900.0,27.8,27.86,27.74,27.74,49900.0
2007-04-17 11:00:00,27.74,27.78,27.71,27.73,24300.0,27.74,27.78,27.71,27.73,24300.0
2007-04-17 11:10:00,27.74,27.82,27.71,27.72,43400.0,27.74,27.82,27.71,27.72,43400.0
2007-04-17 11:20:00,27.72,27.8,27.72,27.73,30000.0,27.72,27.8,27.72,27.73,30000.0
2007-04-17 11:30:00,27.73,27.76,27.71,27.73,27600.0,27.73,27.76,27.71,27.73,27600.0
2007-04-17 11:40:00,27.73,27.79,27.71,27.77,20000.0,27.73,27.79,27.71,27.77,20000.0
2007-04-17 11:50:00,27.77,27.84,27.77,27.82,34600.0,27.77,27.84,27.77,27.82,34600.0
2007-04-17 12:00:00,27.82,27.83,27.73,27.79,41500.0,27.82,27.83,27.73,27.79,41500.0
2007-04-17 12:10:00,27.78,27.78,27.73,27.73,11100.0,27.78,27.78,27.73,27.73,11100.0
2007-04-17 12:20:00,27.73,27.76,27.69,27.73,17800.0,27.73,27.76,27.69,27.73,17800.0
2007-04-17 12:30:00,27.73,27.78,27.72,27.74,13100.0,27.73,27.78,27.72,27.74,13100.0
2007-04-17 12:40:00,27.74,27.75,27.6,27.61,42000.0,27.74,27.75,27.6,27.61,42000.0
2007-04-17 12:50:00,27.62,27.65,27.57,27.59,50500.0,27.62,27.65,27.57,27.59,50500.0
2007-04-17 13:00:00,27.59,27.62,27.58,27.6,19500.0,27.59,27.62,27.58,27.6,19500.0
2007-04-17 13:10:00,27.59,27.6,27.55,27.57,24700.0,27.59,27.6,27.55,27.57,24700.0
2007-04-17 13:20:00,27.57,27.63,27.55,27.61,14900.0,27.57,27.63,27.55,27.61,14900.0
2007-04-17 13:30:00,27.59,27.63,27.57,27.62,17900.0,27.59,27.63,27.57,27.62,17900.0
2007-04-17 13:40:00,27.64,27.65,27.58,27.59,7000.0,27.64,27.65,27.58,27.59,7000.0
2007-04-17 13:50:00,27.59,27.6,27.54,27.58,19600.0,27.59,27.6,27.54,27.58,19600.0
2007-04-17 14:00:00,27.58,27.64,27.57,27.58,24100.0,27.58,27.64,27.57,27.58,24100.0
2007-04-17 14:10:00,27.57,27.6,27.51,27.52,23200.0,27.57,27.6,27.51,27.52,23200.0
2007-04-17 14:20:00,27.53,27.56,27.5,27.51,33600.0,27.53,27.56,27.5,27.51,33600.0
2007-04-17 14:30:00,27.51,27.53,27.46,27.47,24000.0,27.51,27.53,27.46,27.47,24000.0
2007-04-17 14:40:00,27.46,27.51,27.44,27.44,44100.0,27.46,27.51,27.44,27.44,44100.0
2007-04-17 14:50:00,27.45,27.5,27.44,27.5,18100.0,27.45,27.5,27.44,27.5,18100.0
2007-04-17 15:00:00,27.5,27.5,27.44,27.47,64500.0,27.5,27.5,27.44,27.47,64500.0
2007-04-17 15:10:00,27.47,27.47,27.46,27.47,16800.0,27.47,27.47,27.46,27.47,16800.0
2007-04-17 15:20:00,27.47,27.53,27.46,27.5,24100.0,27.47,27.53,27.46,27.5,24100.0
2007-04-17 15:30:00,27.49,27.5,27.49,27.5,11100.0,27.49,27.5,27.49,27.5,11100.0
2007-04-17 15:40:00,27.5,27.51,27.45,27.46,37000.0,27.5,27.51,27.45,27.46,37000.0
2007-04-17 15:50:00,27.46,27.5,27.41,27.49,67800.0,27.46,27.5,27.41,27.49,67800.0
2007-04-18 09:30:00,27.38,27.44,27.14,27.27,39500.0,27.38,27.44,27.14,27.27,39500.0
2007-04-18 09:40:00,27.27,27.28,27.09,27.1,25400.0,27.27,27.28,27.09,27.1,25400.0
2007-04-18 09:50:00,27.11,27.14,27.0,27.1,28700.0,27.11,27.14,27.0,27.1,28700.0
2007-04-18 10:00:00,27.09,27.11,26.87,26.92,51200.0,27.09,27.11,26.87,26.92,51200.0
2007-04-18 10:10:00,26.92,26.98,26.85,26.96,69400.0,26.92,26.98,26.85,26.96,69400.0
2007-04-18 10:20:00,26.96,27.0,26.94,26.95,58000.0,26.96,27.0,26.94,26.95,58000.0
2007-04-18 10:30:00,26.95,27.0,26.9,27.0,52500.0,26.95,27.0,26.9,27.0,52500.0
2007-04-18 10:40:00,27.0,27.04,26.98,27.03,14200.0,27.0,27.04,26.98,27.03,14200.0
2007-04-18 10:50:00,27.06,27.1,27.03,27.09,10100.0,27.06,27.1,27.03,27.09,10100.0
2007-04-18 11:00:00,27.1,27.3,27.1,27.27,56700.0,27.1,27.3,27.1,27.27,56700.0
2007-04-18 11:10:00,27.27,27.27,27.23,27.24,6100.0,27.27,27.27,27.23,27.24,6100.0
2007-04-18 11:20:00,27.24,27.25,27.19,27.23,7200.0,27.24,27.25,27.19,27.23,7200.0
2007-04-18 11:30:00,27.22,27.26,27.2,27.22,18000.0,27.22,27.26,27.2,27.22,18000.0
2007-04-18 11:40:00,27.21,27.22,27.17,27.19,8000.0,27.21,27.22,27.17,27.19,8000.0
2007-04-18 11:50:00,27.19,27.2,27.16,27.19,10700.0,27.19,27.2,27.16,27.19,10700.0
2007-04-18 12:00:00,27.19,27.22,27.19,27.2,10600.0,27.19,27.22,27.19,27.2,10600.0
2007-04-18 12:10:00,27.2,27.21,27.18,27.2,4800.0,27.2,27.21,27.18,27.2,4800.0
2007-04-18 12:20:00,27.19,27.2,27.18,27.2,3700.0,27.19,27.2,27.18,27.2,3700.0
2007-04-18 12:30:00,27.2,27.23,27.19,27.22,4400.0,27.2,27.23,27.19,27.22,4400.0
2007-04-18 12:40:00,27.22,27.28,27.21,27.24,35900.0,27.22,27.28,27.21,27.24,35900.0
2007-04-18 12:50:00,27.24,27.25,27.17,27.2,8900.0,27.24,27.25,27.17,27.2,8900.0
2007-04-18 13:00:00,27.19,27.26,27.18,27.26,3600.0,27.19,27.26,27.18,27.26,3600.0
2007-04-18 13:10:00,27.26,27.26,27.23,27.25,7300.0,27.26,27.26,27.23,27.25,7300.0
2007-04-18 13:20:00,27.25,27.28,27.25,27.28,3900.0,27.25,27.28,27.25,27.28,3900.0
2007-04-18 13:30:00,27.27,27.27,27.25,27.25,8200.0,27.27,27.27,27.25,27.25,8200.0
2007-04-18 13:40:00,27.24,27.29,27.23,27.28,8700.0,27.24,27.29,27.23,27.28,8700.0
2007-04-18 13:50:00,27.29,27.31,27.28,27.31,10800.0,27.29,27.31,27.28,27.31,10800.0
2007-04-18 14:00:00,27.31,27.34,27.29,27.29,12400.0,27.31,27.34,27.29,27.29,12400.0
2007-04-18 14:10:00,27.29,27.32,27.29,27.32,5500.0,27.29,27.32,27.29,27.32,5500.0
2007-04-18 14:20:00,27.32,27.34,27.29,27.31,9700.0,27.32,27.34,27.29,27.31,9700.0
2007-04-18 14:30:00,27.3,27.31,27.29,27.29,8200.0,27.3,27.31,27.29,27.29,8200.0
2007-04-18 14:40:00,27.3,27.36,27.3,27.35,14300.0,27.3,27.36,27.3,27.35,14300.0
2007-04-18 14:50:00,27.36,27.39,27.34,27.37,29700.0,27.36,27.39,27.34,27.37,29700.0
2007-04-18 15:00:00,27.37,27.42,27.37,27.41,25400.0,27.37,27.42,27.37,27.41,25400.0
2007-04-18 15:10:00,27.4,27.47,27.4,27.45,41300.0,27.4,27.47,27.4,27.45,41300.0
2007-04-18 15:20:00,27.44,27.49,27.44,27.48,20100.0,27.44,27.49,27.44,27.48,20100.0
2007-04-18 15:30:00,27.47,27.5,27.47,27.49,25300.0,27.47,27.5,27.47,27.49,25300.0
2007-04-18 15:40:00,27.48,27.49,27.4,27.45,67200.0,27.48,27.49,27.4,27.45,67200.0
2007-04-18 15:50:00,27.45,27.46,27.41,27.43,73600.0,27.45,27.46,27.41,27.43,73600.0
2007-04-19 09:30:00,27.35,27.35,26.85,27.17,34100.0,27.35,27.35,26.85,27.17,34100.0
2007-04-19 09:40:00,27.15,27.22,27.14,27.2,12600.0,27.15,27.22,27.14,27.2,12600.0
2007-04-19 09:50:00,27.2,27.26,27.19,27.24,11800.0,27.2,27.26,27.19,27.24,11800.0
2007-04-19 10:00:00,27.27,27.27,27.22,27.24,4200.0,27.27,27.27,27.22,27.24,4200.0
2007-04-19 10:10:00,27.23,27.27,27.2,27.24,5000.0,27.23,27.27,27.2,27.24,5000.0
2007-04-19 10:20:00,27.23,27.41,27.23,27.35,13000.0,27.23,27.41,27.23,27.35,13000.0
2007-04-19 10:30:00,27.34,27.34,27.29,27.32,8500.0,27.34,27.34,27.29,27.32,8500.0
2007-04-19 10:40:00,27.32,27.35,27.28,27.32,6600.0,27.32,27.35,27.28,27.32,6600.0
2007-04-19 10:50:00,27.33,27.33,27.27,27.28,8200.0,27.33,27.33,27.27,27.28,8200.0
2007-04-19 11:00:00,27.29,27.38,27.29,27.35,17700.0,27.29,27.38,27.29,27.35,17700.0
2007-04-19 11:10:00,27.36,27.49,27.35,27.46,19100.0,27.36,27.49,27.35,27.46,19100.0
2007-04-19 11:20:00,27.46,27.48,27.44,27.44,7800.0,27.46,27.48,27.44,27.44,7800.0
2007-04-19 11:30:00,27.45,27.47,27.4,27.43,16700.0,27.45,27.47,27.4,27.43,16700.0
2007-04-19 11:40:00,27.43,27.43,27.4,27.41,6100.0,27.43,27.43,27.4,27.41,6100.0
2007-04-19 11:50:00,27.41,27.47,27.41,27.45,6500.0,27.41,27.47,27.41,27.45,6500.0
2007-04-19 12:00:00,27.43,27.43,27.37,27.38,8300.0,27.43,27.43,27.37,27.38,8300.0
2007-04-19 12:10:00,27.38,27.43,27.36,27.43,7700.0,27.38,27.43,27.36,27.43,7700.0
2007-04-19 12:20:00,27.43,27.45,27.35,27.35,21000.0,27.43,27.45,27.35,27.35,21000.0
2007-04-19 12:30:00,27.36,27.36,27.28,27.28,8400.0,27.36,27.36,27.28,27.28,8400.0
2007-04-19 12:40:00,27.29,27.38,27.28,27.38,7000.0,27.29,27.38,27.28,27.38,7000.0
2007-04-19 12:50:00,27.37,27.45,27.37,27.45,4000.0,27.37,27.45,27.37,27.45,4000.0
2007-04-19 13:00:00,27.42,27.45,27.42,27.43,4300.0,27.42,27.45,27.42,27.43,4300.0
2007-04-19 13:10:00,27.43,27.43,27.4,27.4,7500.0,27.43,27.43,27.4,27.4,7500.0
2007-04-19 13:20:00,27.4,27.41,27.39,27.4,3400.0,27.4,27.41,27.39,27.4,3400.0
2007-04-19 13:30:00,27.4,27.4,27.35,27.35,10100.0,27.4,27.4,27.35,27.35,10100.0
2007-04-19 13:40:00,27.36,27.36,27.35,27.36,3600.0,27.36,27.36,27.35,27.36,3600.0
2007-04-19 13:50:00,27.36,27.37,27.36,27.37,3700.0,27.36,27.37,27.36,27.37,3700.0
2007-04-19 14:00:00,27.37,27.37,27.36,27.37,2500.0,27.37,27.37,27.36,27.37,2500.0
2007-04-19 14:10:00,27.37,27.43,27.36,27.42,80700.0,27.37,27.43,27.36,27.42,80700.0
2007-04-19 14:20:00,27.42,27.42,27.37,27.41,15000.0,27.42,27.42,27.37,27.41,15000.0
2007-04-19 14:30:00,27.41,27.41,27.4,27.4,10800.0,27.41,27.41,27.4,27.4,10800.0
2007-04-19 14:40:00,27.4,27.41,27.4,27.4,18100.0,27.4,27.41,27.4,27.4,18100.0
2007-04-19 14:50:00,27.4,27.42,27.38,27.4,23000.0,27.4,27.42,27.38,27.4,23000.0
2007-04-19 15:00:00,27.4,27.42,27.39,27.42,9500.0,27.4,27.42,27.39,27.42,9500.0
2007-04-19 15:10:00,27.42,27.42,27.39,27.4,9200.0,27.42,27.42,27.39,27.4,9200.0
2007-04-19 15:20:00,27.4,27.4,27.38,27.38,13100.0,27.4,27.4,27.38,27.38,13100.0
2007-04-19 15:30:00,27.38,27.39,27.37,27.37,19900.0,27.38,27.39,27.37,27.37,19900.0
2007-04-19 15:40:00,27.38,27.38,27.26,27.28,53200.0,27.38,27.38,27.26,27.28,53200.0
2007-04-19 15:50:00,27.27,27.36,27.27,27.35,48600.0,27.27,27.36,27.27,27.35,48600.0
2007-04-20 09:30:00,27.5,27.55,27.35,27.51,37400.0,27.5,27.55,27.35,27.51,37400.0
2007-04-20 09:40:00,27.47,27.5,27.4,27.41,6800.0,27.47,27.5,27.4,27.41,6800.0
2007-04-20 09:50:00,27.41,27.46,27.4,27.41,12200.0,27.41,27.46,27.4,27.41,12200.0
2007-04-20 10:00:00,27.4,27.51,27.36,27.39,17600.0,27.4,27.51,27.36,27.39,17600.0
2007-04-20 10:10:00,27.38,27.41,27.31,27.38,13400.0,27.38,27.41,27.31,27.38,13400.0
2007-04-20 10:20:00,27.32,27.36,27.31,27.35,8800.0,27.32,27.36,27.31,27.35,8800.0
2007-04-20 10:30:00,27.36,27.45,27.29,27.31,23000.0,27.36,27.45,27.29,27.31,23000.0
2007-04-20 10:40:00,27.31,27.42,27.31,27.42,11200.0,27.31,27.42,27.31,27.42,11200.0
2007-04-20 10:50:00,27.42,27.45,27.35,27.35,11600.0,27.42,27.45,27.35,27.35,11600.0
2007-04-20 11:00:00,27.34,27.42,27.34,27.37,6900.0,27.34,27.42,27.34,27.37,6900.0
2007-04-20 11:10:00,27.38,27.38,27.35,27.36,4200.0,27.38,27.38,27.35,27.36,4200.0
2007-04-20 11:20:00,27.36,27.38,27.36,27.38,5600.0,27.36,27.38,27.36,27.38,5600.0
2007-04-20 11:30:00,27.37,27.46,27.37,27.39,32600.0,27.37,27.46,27.37,27.39,32600.0
2007-04-20 11:40:00,27.39,27.41,27.37,27.41,14300.0,27.39,27.41,27.37,27.41,14300.0
2007-04-20 11:50:00,27.4,27.41,27.38,27.39,6500.0,27.4,27.41,27.38,27.39,6500.0
2007-04-20 12:00:00,27.38,27.39,27.36,27.37,5700.0,27.38,27.39,27.36,27.37,5700.0
2007-04-20 12:10:00,27.36,27.46,27.36,27.4,22400.0,27.36,27.46,27.36,27.4,22400.0
2007-04-20 12:20:00,27.4,27.41,27.37,27.38,17000.0,27.4,27.41,27.37,27.38,17000.0
2007-04-20 12:30:00,27.38,27.49,27.35,27.49,22200.0,27.38,27.49,27.35,27.49,22200.0
2007-04-20 12:40:00,27.38,27.39,27.37,27.38,5100.0,27.38,27.39,27.37,27.38,5100.0
2007-04-20 12:50:00,27.4,27.47,27.38,27.47,14700.0,27.4,27.47,27.38,27.47,14700.0
2007-04-20 13:00:00,27.47,27.5,27.46,27.5,18100.0,27.47,27.5,27.46,27.5,18100.0
2007-04-20 13:10:00,27.51,27.51,27.49,27.5,15700.0,27.51,27.51,27.49,27.5,15700.0
2007-04-20 13:20:00,27.51,27.53,27.5,27.53,4100.0,27.51,27.53,27.5,27.53,4100.0
2007-04-20 13:30:00,27.53,27.55,27.5,27.52,22800.0,27.53,27.55,27.5,27.52,22800.0
2007-04-20 13:40:00,27.52,27.57,27.52,27.56,22600.0,27.52,27.57,27.52,27.56,22600.0
2007-04-20 13:50:00,27.56,27.6,27.56,27.56,21600.0,27.56,27.6,27.56,27.56,21600.0
2007-04-20 14:00:00,27.56,27.6,27.54,27.54,18300.0,27.56,27.6,27.54,27.54,18300.0
2007-04-20 14:10:00,27.55,27.57,27.51,27.54,25400.0,27.55,27.57,27.51,27.54,25400.0
2007-04-20 14:20:00,27.55,27.55,27.52,27.54,5700.0,27.55,27.55,27.52,27.54,5700.0
2007-04-20 14:30:00,27.54,27.63,27.53,27.61,15500.0,27.54,27.63,27.53,27.61,15500.0
2007-04-20 14:40:00,27.62,27.66,27.6,27.63,35800.0,27.62,27.66,27.6,27.63,35800.0
2007-04-20 14:50:00,27.62,27.67,27.62,27.66,10000.0,27.62,27.67,27.62,27.66,10000.0
2007-04-20 15:00:00,27.65,27.72,27.64,27.67,35900.0,27.65,27.72,27.64,27.67,35900.0
2007-04-20 15:10:00,27.67,27.73,27.65,27.66,45200.0,27.67,27.73,27.65,27.66,45200.0
2007-04-20 15:20:00,27.66,27.67,27.65,27.65,17900.0,27.66,27.67,27.65,27.65,17900.0
2007-04-20 15:30:00,27.65,27.73,27.64,27.65,34700.0,27.65,27.73,27.64,27.65,34700.0
2007-04-20 15:40:00,27.65,27.7,27.65,27.68,30600.0,27.65,27.7,27.65,27.68,30600.0
2007-04-20 15:50:00,27.7,27.73,27.66,27.71,58700.0,27.7,27.73,27.66,27.71,58700.0
2007-04-23 09:30:00,27.57,27.65,27.52,27.6,39400.0,27.57,27.65,27.52,27.6,39400.0
2007-04-23 09:40:00,27.61,27.67,27.56,27.59,13500.0,27.61,27.67,27.56,27.59,13500.0
2007-04-23 09:50:00,27.6,27.72,27.6,27.71,10900.0,27.6,27.72,27.6,27.71,10900.0
2007-04-23 10:00:00,27.71,27.71,27.67,27.71,8200.0,27.71,27.71,27.67,27.71,8200.0
2007-04-23 10:10:00,27.7,27.73,27.68,27.7,11400.0,27.7,27.73,27.68,27.7,11400.0
2007-04-23 10:20:00,27.7,27.7,27.67,27.69,10800.0,27.7,27.7,27.67,27.69,10800.0
2007-04-23 10:30:00,27.68,27.71,27.68,27.69,8200.0,27.68,27.71,27.68,27.69,8200.0
2007-04-23 10:40:00,27.69,27.73,27.68,27.7,12600.0,27.69,27.73,27.68,27.7,12600.0
2007-04-23 10:50:00,27.71,27.73,27.69,27.69,24100.0,27.71,27.73,27.69,27.69,24100.0
2007-04-23 11:00:00,27.69,27.73,27.66,27.73,118200.0,27.69,27.73,27.66,27.73,118200.0
2007-04-23 11:10:00,27.73,27.75,27.71,27.73,24200.0,27.73,27.75,27.71,27.73,24200.0
2007-04-23 11:20:00,27.72,27.73,27.69,27.71,8500.0,27.72,27.73,27.69,27.71,8500.0
2007-04-23 11:30:00,27.71,27.71,27.67,27.68,6500.0,27.71,27.71,27.67,27.68,6500.0
2007-04-23 11:40:00,27.68,27.69,27.65,27.65,14100.0,27.68,27.69,27.65,27.65,14100.0
2007-04-23 11:50:00,27.65,27.69,27.65,27.66,9900.0,27.65,27.69,27.65,27.66,9900.0
2007-04-23 12:00:00,27.67,27.67,27.59,27.59,9300.0,27.67,27.67,27.59,27.59,9300.0
2007-04-23 12:10:00,27.59,27.6,27.54,27.57,22900.0,27.59,27.6,27.54,27.57,22900.0
2007-04-23 12:20:00,27.56,27.66,27.56,27.6,42200.0,27.56,27.66,27.56,27.6,42200.0
2007-04-23 12:30:00,27.6,27.6,27.58,27.59,5500.0,27.6,27.6,27.58,27.59,5500.0
2007-04-23 12:40:00,27.58,27.59,27.58,27.58,1800.0,27.58,27.59,27.58,27.58,1800.0
2007-04-23 12:50:00,27.58,27.59,27.56,27.58,13300.0,27.58,27.59,27.56,27.58,13300.0
2007-04-23 13:00:00,27.58,27.59,27.58,27.59,2000.0,27.58,27.59,27.58,27.59,2000.0
2007-04-23 13:10:00,27.59,27.67,27.59,27.67,12400.0,27.59,27.67,27.59,27.67,12400.0
2007-04-23 13:20:00,27.66,27.71,27.65,27.66,29400.0,27.66,27.71,27.65,27.66,29400.0
2007-04-23 13:30:00,27.66,27.66,27.64,27.65,5100.0,27.66,27.66,27.64,27.65,5100.0
2007-04-23 13:40:00,27.65,27.65,27.62,27.63,24200.0,27.65,27.65,27.62,27.63,24200.0
2007-04-23 13:50:00,27.63,27.64,27.56,27.62,18200.0,27.63,27.64,27.56,27.62,18200.0
2007-04-23 14:00:00,27.62,27.62,27.53,27.58,12900.0,27.62,27.62,27.53,27.58,12900.0
2007-04-23 14:10:00,27.58,27.59,27.54,27.57,5700.0,27.58,27.59,27.54,27.57,5700.0
2007-04-23 14:20:00,27.57,27.68,27.56,27.66,90800.0,27.57,27.68,27.56,27.66,90800.0
2007-04-23 14:30:00,27.65,27.65,27.63,27.65,4000.0,27.65,27.65,27.63,27.65,4000.0
2007-04-23 14:40:00,27.65,27.65,27.64,27.65,7700.0,27.65,27.65,27.64,27.65,7700.0
2007-04-23 14:50:00,27.65,27.69,27.64,27.67,23100.0,27.65,27.69,27.64,27.67,23100.0
2007-04-23 15:00:00,27.67,27.67,27.64,27.66,30000.0,27.67,27.67,27.64,27.66,30000.0
2007-04-23 15:10:00,27.65,27.7,27.65,27.69,9600.0,27.65,27.7,27.65,27.69,9600.0
2007-04-23 15:20:00,27.7,27.71,27.69,27.71,22200.0,27.7,27.71,27.69,27.71,22200.0
2007-04-23 15:30:00,27.71,27.77,27.7,27.75,36500.0,27.71,27.77,27.7,27.75,36500.0
2007-04-23 15:40:00,27.75,27.76,27.73,27.74,37800.0,27.75,27.76,27.73,27.74,37800.0
2007-04-23 15:50:00,27.74,27.75,27.7,27.7,51600.0,27.74,27.75,27.7,27.7,51600.0
2007-04-24 09:30:00,27.79,27.89,27.63,27.83,56700.0,27.79,27.89,27.63,27.83,56700.0
2007-04-24 09:40:00,27.83,27.83,27.82,27.83,10400.0,27.83,27.83,27.82,27.83,10400.0
2007-04-24 09:50:00,27.83,27.86,27.82,27.86,11300.0,27.83,27.86,27.82,27.86,11300.0
2007-04-24 10:00:00,27.86,27.88,27.85,27.87,16400.0,27.86,27.88,27.85,27.87,16400.0
2007-04-24 10:10:00,27.87,27.88,27.85,27.86,7700.0,27.87,27.88,27.85,27.86,7700.0
2007-04-24 10:20:00,27.86,27.86,27.81,27.83,9000.0,27.86,27.86,27.81,27.83,9000.0
2007-04-24 10:30:00,27.83,27.83,27.8,27.81,16300.0,27.83,27.83,27.8,27.81,16300.0
2007-04-24 10:40:00,27.81,27.81,27.78,27.79,16600.0,27.81,27.81,27.78,27.79,16600.0
2007-04-24 10:50:00,27.79,27.8,27.78,27.78,7400.0,27.79,27.8,27.78,27.78,7400.0
2007-04-24 11:00:00,27.78,27.85,27.78,27.83,17200.0,27.78,27.85,27.78,27.83,17200.0
2007-04-24 11:10:00,27.82,27.85,27.82,27.82,7700.0,27.82,27.85,27.82,27.82,7700.0
2007-04-24 11:20:00,27.82,27.83,27.78,27.79,10800.0,27.82,27.83,27.78,27.79,10800.0
2007-04-24 11:30:00,27.79,27.79,27.74,27.75,9000.0,27.79,27.79,27.74,27.75,9000.0
2007-04-24 11:40:00,27.75,27.75,27.74,27.74,4100.0,27.75,27.75,27.74,27.74,4100.0
2007-04-24 11:50:00,27.75,27.83,27.75,27.83,11500.0,27.75,27.83,27.75,27.83,11500.0
2007-04-24 12:00:00,27.83,27.84,27.82,27.83,17600.0,27.83,27.84,27.82,27.83,17600.0
2007-04-24 12:10:00,27.83,27.88,27.83,27.87,16600.0,27.83,27.88,27.83,27.87,16600.0
2007-04-24 12:20:00,27.87,27.97,27.87,27.97,35500.0,27.87,27.97,27.87,27.97,35500.0
2007-04-24 12:30:00,27.96,27.98,27.96,27.98,16300.0,27.96,27.98,27.96,27.98,16300.0
2007-04-24 12:40:00,27.98,28.0,27.98,27.98,34400.0,27.98,28.0,27.98,27.98,34400.0
2007-04-24 12:50:00,27.98,28.01,27.98,28.0,41100.0,27.98,28.01,27.98,28.0,41100.0
2007-04-24 13:00:00,28.0,28.0,27.96,27.96,19700.0,28.0,28.0,27.96,27.96,19700.0
2007-04-24 13:10:00,27.96,27.97,27.95,27.95,16500.0,27.96,27.97,27.95,27.95,16500.0
2007-04-24 13:20:00,27.96,27.97,27.95,27.96,22900.0,27.96,27.97,27.95,27.96,22900.0
2007-04-24 13:30:00,27.96,28.05,27.96,28.04,49700.0,27.96,28.05,27.96,28.04,49700.0
2007-04-24 13:40:00,28.04,28.07,28.04,28.06,22700.0,28.04,28.07,28.04,28.06,22700.0
2007-04-24 13:50:00,28.05,28.08,28.05,28.06,23700.0,28.05,28.08,28.05,28.06,23700.0
2007-04-24 14:00:00,28.06,28.08,28.05,28.06,18200.0,28.06,28.08,28.05,28.06,18200.0
2007-04-24 14:10:00,28.06,28.08,28.06,28.08,9700.0,28.06,28.08,28.06,28.08,9700.0
2007-04-24 14:20:00,28.08,28.1,28.06,28.1,20000.0,28.08,28.1,28.06,28.1,20000.0
2007-04-24 14:30:00,28.1,28.13,28.1,28.13,18800.0,28.1,28.13,28.1,28.13,18800.0
2007-04-24 14:40:00,28.12,28.13,28.05,28.1,34500.0,28.12,28.13,28.05,28.1,34500.0
2007-04-24 14:50:00,28.1,28.11,28.1,28.11,31000.0,28.1,28.11,28.1,28.11,31000.0
2007-04-24 15:00:00,28.11,28.11,28.1,28.11,15600.0,28.11,28.11,28.1,28.11,15600.0
2007-04-24 15:10:00,28.11,28.12,28.1,28.1,28800.0,28.11,28.12,28.1,28.1,28800.0
2007-04-24 15:20:00,28.11,28.11,28.1,28.11,24500.0,28.11,28.11,28.1,28.11,24500.0
2007-04-24 15:30:00,28.11,28.12,28.07,28.08,67500.0,28.11,28.12,28.07,28.08,67500.0
2007-04-24 15:40:00,28.07,28.08,28.07,28.08,42400.0,28.07,28.08,28.07,28.08,42400.0
2007-04-24 15:50:00,28.08,28.12,28.03,28.09,167500.0,28.08,28.12,28.03,28.09,167500.0
2007-04-25 09:30:00,28.1,28.26,28.07,28.12,92500.0,28.1,28.26,28.07,28.12,92500.0
2007-04-25 09:40:00,28.12,28.12,28.02,28.02,13300.0,28.12,28.12,28.02,28.02,13300.0
2007-04-25 09:50:00,28.01,28.01,27.88,27.88,16900.0,28.01,28.01,27.88,27.88,16900.0
2007-04-25 10:00:00,27.87,27.9,27.85,27.89,20500.0,27.87,27.9,27.85,27.89,20500.0
2007-04-25 10:10:00,27.87,27.98,27.84,27.98,82700.0,27.87,27.98,27.84,27.98,82700.0
2007-04-25 10:20:00,28.0,28.0,27.92,27.93,18300.0,28.0,28.0,27.92,27.93,18300.0
2007-04-25 10:30:00,27.93,28.07,27.93,28.07,17600.0,27.93,28.07,27.93,28.07,17600.0
2007-04-25 10:40:00,28.07,28.16,28.05,28.13,30200.0,28.07,28.16,28.05,28.13,30200.0
2007-04-25 10:50:00,28.12,28.13,27.98,27.98,27200.0,28.12,28.13,27.98,27.98,27200.0
2007-04-25 11:00:00,27.98,28.07,27.95,28.07,15600.0,27.98,28.07,27.95,28.07,15600.0
2007-04-25 11:10:00,28.07,28.15,28.05,28.13,16200.0,28.07,28.15,28.05,28.13,16200.0
2007-04-25 11:20:00,28.14,28.14,28.1,28.12,18000.0,28.14,28.14,28.1,28.12,18000.0
2007-04-25 11:30:00,28.12,28.17,28.12,28.16,7500.0,28.12,28.17,28.12,28.16,7500.0
2007-04-25 11:40:00,28.16,28.16,28.12,28.13,8800.0,28.16,28.16,28.12,28.13,8800.0
2007-04-25 11:50:00,28.13,28.19,28.1,28.19,8800.0,28.13,28.19,28.1,28.19,8800.0
2007-04-25 12:00:00,28.2,28.2,28.17,28.18,19800.0,28.2,28.2,28.17,28.18,19800.0
2007-04-25 12:10:00,28.19,28.25,28.18,28.24,14600.0,28.19,28.25,28.18,28.24,14600.0
2007-04-25 12:20:00,28.23,28.24,28.21,28.23,12300.0,28.23,28.24,28.21,28.23,12300.0
2007-04-25 12:30:00,28.23,28.23,28.21,28.22,4900.0,28.23,28.23,28.21,28.22,4900.0
2007-04-25 12:40:00,28.21,28.22,28.17,28.18,17100.0,28.21,28.22,28.17,28.18,17100.0
2007-04-25 12:50:00,28.18,28.19,28.17,28.18,4400.0,28.18,28.19,28.17,28.18,4400.0
2007-04-25 13:00:00,28.17,28.21,28.17,28.2,21500.0,28.17,28.21,28.17,28.2,21500.0
2007-04-25 13:10:00,28.2,28.21,28.19,28.2,22700.0,28.2,28.21,28.19,28.2,22700.0
2007-04-25 13:20:00,28.19,28.21,28.19,28.19,5000.0,28.19,28.21,28.19,28.19,5000.0
2007-04-25 13:30:00,28.2,28.2,28.15,28.16,7100.0,28.2,28.2,28.15,28.16,7100.0
2007-04-25 13:40:00,28.15,28.19,28.11,28.19,25300.0,28.15,28.19,28.11,28.19,25300.0
2007-04-25 13:50:00,28.19,28.19,28.18,28.19,27100.0,28.19,28.19,28.18,28.19,27100.0
2007-04-25 14:00:00,28.17,28.22,28.16,28.21,70100.0,28.17,28.22,28.16,28.21,70100.0
2007-04-25 14:10:00,28.2,28.2,28.17,28.19,17400.0,28.2,28.2,28.17,28.19,17400.0
2007-04-25 14:20:00,28.18,28.18,28.15,28.16,22700.0,28.18,28.18,28.15,28.16,22700.0
2007-04-25 14:30:00,28.16,28.19,28.15,28.16,22900.0,28.16,28.19,28.15,28.16,22900.0
2007-04-25 14:40:00,28.16,28.17,28.16,28.17,18500.0,28.16,28.17,28.16,28.17,18500.0
2007-04-25 14:50:00,28.17,28.17,28.15,28.15,18000.0,28.17,28.17,28.15,28.15,18000.0
2007-04-25 15:00:00,28.16,28.17,28.12,28.13,39600.0,28.16,28.17,28.12,28.13,39600.0
2007-04-25 15:10:00,28.13,28.13,28.1,28.11,25400.0,28.13,28.13,28.1,28.11,25400.0
2007-04-25 15:20:00,28.11,28.11,28.1,28.11,5600.0,28.11,28.11,28.1,28.11,5600.0
2007-04-25 15:30:00,28.11,28.12,28.09,28.09,27500.0,28.11,28.12,28.09,28.09,27500.0
2007-04-25 15:40:00,28.1,28.1,28.04,28.07,41200.0,28.1,28.1,28.04,28.07,41200.0
2007-04-25 15:50:00,28.07,28.1,28.07,28.08,29600.0,28.07,28.1,28.07,28.08,29600.0
2007-04-26 09:30:00,28.05,28.14,28.0,28.08,21800.0,28.05,28.14,28.0,28.08,21800.0
2007-04-26 09:40:00,28.09,28.11,28.0,28.05,35800.0,28.09,28.11,28.0,28.05,35800.0
2007-04-26 09:50:00,28.05,28.07,27.99,28.05,44900.0,28.05,28.07,27.99,28.05,44900.0
2007-04-26 10:00:00,28.05,28.06,28.03,28.03,17500.0,28.05,28.06,28.03,28.03,17500.0
2007-04-26 10:10:00,28.03,28.04,27.92,27.96,19100.0,28.03,28.04,27.92,27.96,19100.0
2007-04-26 10:20:00,27.95,28.0,27.95,27.98,14200.0,27.95,28.0,27.95,27.98,14200.0
2007-04-26 10:30:00,27.96,27.99,27.94,27.99,12000.0,27.96,27.99,27.94,27.99,12000.0
2007-04-26 10:40:00,27.97,27.99,27.96,27.96,7100.0,27.97,27.99,27.96,27.96,7100.0
2007-04-26 10:50:00,27.97,28.05,27.96,28.02,18900.0,27.97,28.05,27.96,28.02,18900.0
2007-04-26 11:00:00,28.03,28.07,28.02,28.02,24300.0,28.03,28.07,28.02,28.02,24300.0
2007-04-26 11:10:00,28.03,28.07,28.03,28.05,21700.0,28.03,28.07,28.03,28.05,21700.0
2007-04-26 11:20:00,28.05,28.06,28.01,28.02,34700.0,28.05,28.06,28.01,28.02,34700.0
2007-04-26 11:30:00,28.04,28.12,28.04,28.11,20200.0,28.04,28.12,28.04,28.11,20200.0
2007-04-26 11:40:00,28.11,28.18,28.11,28.15,35800.0,28.11,28.18,28.11,28.15,35800.0
2007-04-26 11:50:00,28.15,28.15,28.12,28.13,10900.0,28.15,28.15,28.12,28.13,10900.0
2007-04-26 12:00:00,28.13,28.17,28.12,28.17,23600.0,28.13,28.17,28.12,28.17,23600.0
2007-04-26 12:10:00,28.17,28.18,28.15,28.17,23600.0,28.17,28.18,28.15,28.17,23600.0
2007-04-26 12:20:00,28.16,28.17,28.15,28.16,6600.0,28.16,28.17,28.15,28.16,6600.0
2007-04-26 12:30:00,28.17,28.19,28.13,28.13,16500.0,28.17,28.19,28.13,28.13,16500.0
2007-04-26 12:40:00,28.13,28.14,28.1,28.1,7100.0,28.13,28.14,28.1,28.1,7100.0
2007-04-26 12:50:00,28.1,28.11,28.07,28.08,15500.0,28.1,28.11,28.07,28.08,15500.0
2007-04-26 13:00:00,28.09,28.09,28.05,28.05,11700.0,28.09,28.09,28.05,28.05,11700.0
2007-04-26 13:10:00,28.05,28.06,28.02,28.04,15100.0,28.05,28.06,28.02,28.04,15100.0
2007-04-26 13:20:00,28.04,28.05,27.97,27.98,23900.0,28.04,28.05,27.97,27.98,23900.0
2007-04-26 13:30:00,27.98,28.0,27.95,27.97,17300.0,27.98,28.0,27.95,27.97,17300.0
2007-04-26 13:40:00,27.97,27.98,27.91,27.95,12100.0,27.97,27.98,27.91,27.95,12100.0
2007-04-26 13:50:00,27.95,27.96,27.93,27.94,7900.0,27.95,27.96,27.93,27.94,7900.0
2007-04-26 14:00:00,27.96,28.0,27.96,27.99,4500.0,27.96,28.0,27.96,27.99,4500.0
2007-04-26 14:10:00,28.0,28.04,27.99,28.02,4900.0,28.0,28.04,27.99,28.02,4900.0
2007-04-26 14:20:00,28.03,28.03,28.0,28.0,6300.0,28.03,28.03,28.0,28.0,6300.0
2007-04-26 14:30:00,28.01,28.05,28.01,28.02,9900.0,28.01,28.05,28.01,28.02,9900.0
2007-04-26 14:40:00,28.02,28.08,28.02,28.03,16000.0,28.02,28.08,28.02,28.03,16000.0
2007-04-26 14:50:00,28.03,28.06,28.02,28.06,13500.0,28.03,28.06,28.02,28.06,13500.0
2007-04-26 15:00:00,28.06,28.07,28.03,28.05,11900.0,28.06,28.07,28.03,28.05,11900.0
2007-04-26 15:10:00,28.05,28.08,28.03,28.08,14100.0,28.05,28.08,28.03,28.08,14100.0
2007-04-26 15:20:00,28.08,28.14,28.08,28.12,14700.0,28.08,28.14,28.08,28.12,14700.0
2007-04-26 15:30:00,28.13,28.16,28.12,28.13,28500.0,28.13,28.16,28.12,28.13,28500.0
2007-04-26 15:40:00,28.14,28.15,28.04,28.04,61300.0,28.14,28.15,28.04,28.04,61300.0
2007-04-26 15:50:00,28.05,28.05,27.94,27.95,155400.0,28.05,28.05,27.94,27.95,155400.0
2007-04-27 09:30:00,27.95,27.98,27.89,27.89,16800.0,27.95,27.98,27.89,27.89,16800.0
2007-04-27 09:40:00,27.87,27.95,27.87,27.95,10500.0,27.87,27.95,27.87,27.95,10500.0
2007-04-27 09:50:00,27.94,27.96,27.92,27.95,9200.0,27.94,27.96,27.92,27.95,9200.0
2007-04-27 10:00:00,27.95,28.07,27.94,28.03,20400.0,27.95,28.07,27.94,28.03,20400.0
2007-04-27 10:10:00,28.06,28.06,28.0,28.03,16800.0,28.06,28.06,28.0,28.03,16800.0
2007-04-27 10:20:00,28.03,28.03,27.99,28.01,6800.0,28.03,28.03,27.99,28.01,6800.0
2007-04-27 10:30:00,27.99,28.01,27.89,27.92,9000.0,27.99,28.01,27.89,27.92,9000.0
2007-04-27 10:40:00,27.91,27.91,27.8,27.83,13600.0,27.91,27.91,27.8,27.83,13600.0
2007-04-27 10:50:00,27.83,27.96,27.83,27.96,8400.0,27.83,27.96,27.83,27.96,8400.0
2007-04-27 11:00:00,27.96,27.98,27.96,27.98,7000.0,27.96,27.98,27.96,27.98,7000.0
2007-04-27 11:10:00,27.98,27.98,27.91,27.92,10700.0,27.98,27.98,27.91,27.92,10700.0
2007-04-27 11:20:00,27.92,27.93,27.89,27.92,4800.0,27.92,27.93,27.89,27.92,4800.0
2007-04-27 11:30:00,27.91,27.91,27.86,27.86,5100.0,27.91,27.91,27.86,27.86,5100.0
2007-04-27 11:40:00,27.86,27.87,27.86,27.86,5400.0,27.86,27.87,27.86,27.86,5400.0
2007-04-27 11:50:00,27.87,27.95,27.87,27.95,14600.0,27.87,27.95,27.87,27.95,14600.0
2007-04-27 12:00:00,27.94,27.95,27.92,27.95,8200.0,27.94,27.95,27.92,27.95,8200.0
2007-04-27 12:10:00,27.95,27.98,27.95,27.96,4900.0,27.95,27.98,27.95,27.96,4900.0
2007-04-27 12:20:00,27.95,27.95,27.89,27.89,24400.0,27.95,27.95,27.89,27.89,24400.0
2007-04-27 12:30:00,27.9,27.93,27.89,27.93,4500.0,27.9,27.93,27.89,27.93,4500.0
2007-04-27 12:40:00,27.92,27.96,27.92,27.95,3400.0,27.92,27.96,27.92,27.95,3400.0
2007-04-27 12:50:00,27.95,27.95,27.94,27.95,2100.0,27.95,27.95,27.94,27.95,2100.0
2007-04-27 13:00:00,27.94,27.95,27.93,27.95,5200.0,27.94,27.95,27.93,27.95,5200.0
2007-04-27 13:10:00,27.95,27.95,27.94,27.95,2100.0,27.95,27.95,27.94,27.95,2100.0
2007-04-27 13:20:00,27.96,27.98,27.95,27.98,3500.0,27.96,27.98,27.95,27.98,3500.0
2007-04-27 13:30:00,27.98,28.01,27.98,28.0,11900.0,27.98,28.01,27.98,28.0,11900.0
2007-04-27 13:40:00,28.0,28.04,28.0,28.03,6100.0,28.0,28.04,28.0,28.03,6100.0
2007-04-27 13:50:00,28.03,28.04,28.0,28.03,17900.0,28.03,28.04,28.0,28.03,17900.0
2007-04-27 14:00:00,28.02,28.03,27.96,28.0,12400.0,28.02,28.03,27.96,28.0,12400.0
2007-04-27 14:10:00,28.01,28.08,28.0,28.08,8700.0,28.01,28.08,28.0,28.08,8700.0
2007-04-27 14:20:00,28.06,28.08,28.06,28.08,4900.0,28.06,28.08,28.06,28.08,4900.0
2007-04-27 14:30:00,28.08,28.08,28.07,28.08,4900.0,28.08,28.08,28.07,28.08,4900.0
2007-04-27 14:40:00,28.07,28.08,28.02,28.04,26700.0,28.07,28.08,28.02,28.04,26700.0
2007-04-27 14:50:00,28.04,28.04,28.0,28.04,17800.0,28.04,28.04,28.0,28.04,17800.0
2007-04-27 15:00:00,28.04,28.07,28.04,28.07,7900.0,28.04,28.07,28.04,28.07,7900.0
2007-04-27 15:10:00,28.07,28.09,28.06,28.09,4200.0,28.07,28.09,28.06,28.09,4200.0
2007-04-27 15:20:00,28.09,28.1,28.0,28.02,38300.0,28.09,28.1,28.0,28.02,38300.0
2007-04-27 15:30:00,28.02,28.06,28.02,28.06,8300.0,28.02,28.06,28.02,28.06,8300.0
2007-04-27 15:40:00,28.06,28.06,28.02,28.03,17900.0,28.06,28.06,28.02,28.03,17900.0
2007-04-27 15:50:00,28.03,28.06,28.02,28.02,31800.0,28.03,28.06,28.02,28.02,31800.0
2007-04-30 09:30:00,28.0,28.08,27.81,27.82,61900.0,28.0,28.08,27.81,27.82,61900.0
2007-04-30 09:40:00,27.81,27.83,27.72,27.72,9800.0,27.81,27.83,27.72,27.72,9800.0
2007-04-30 09:50:00,27.72,27.78,27.71,27.78,6600.0,27.72,27.78,27.71,27.78,6600.0
2007-04-30 10:00:00,27.81,27.84,27.76,27.77,4600.0,27.81,27.84,27.76,27.77,4600.0
2007-04-30 10:10:00,27.76,27.88,27.76,27.86,10100.0,27.76,27.88,27.76,27.86,10100.0
2007-04-30 10:20:00,27.86,27.9,27.86,27.9,5000.0,27.86,27.9,27.86,27.9,5000.0
2007-04-30 10:30:00,27.88,27.99,27.86,27.99,21300.0,27.88,27.99,27.86,27.99,21300.0
2007-04-30 10:40:00,27.98,27.99,27.89,27.99,10500.0,27.98,27.99,27.89,27.99,10500.0
2007-04-30 10:50:00,27.98,28.0,27.98,27.98,8700.0,27.98,28.0,27.98,27.98,8700.0
2007-04-30 11:00:00,27.99,27.99,27.95,27.97,7800.0,27.99,27.99,27.95,27.97,7800.0
2007-04-30 11:10:00,27.97,27.98,27.97,27.97,3600.0,27.97,27.98,27.97,27.97,3600.0
2007-04-30 11:20:00,27.98,27.99,27.98,27.98,2500.0,27.98,27.99,27.98,27.98,2500.0
2007-04-30 11:30:00,27.98,27.98,27.93,27.93,31200.0,27.98,27.98,27.93,27.93,31200.0
2007-04-30 11:40:00,27.93,27.96,27.85,27.9,42400.0,27.93,27.96,27.85,27.9,42400.0
2007-04-30 11:50:00,27.9,27.94,27.89,27.93,6500.0,27.9,27.94,27.89,27.93,6500.0
2007-04-30 12:00:00,27.92,27.94,27.9,27.91,4000.0,27.92,27.94,27.9,27.91,4000.0
2007-04-30 12:10:00,27.9,27.93,27.9,27.93,10800.0,27.9,27.93,27.9,27.93,10800.0
2007-04-30 12:20:00,27.93,27.93,27.9,27.91,6500.0,27.93,27.93,27.9,27.91,6500.0
2007-04-30 12:30:00,27.91,27.93,27.91,27.92,3900.0,27.91,27.93,27.91,27.92,3900.0
2007-04-30 12:40:00,27.92,27.94,27.91,27.91,5600.0,27.92,27.94,27.91,27.91,5600.0
2007-04-30 12:50:00,27.91,27.92,27.91,27.91,2800.0,27.91,27.92,27.91,27.91,2800.0
2007-04-30 13:00:00,27.91,27.94,27.91,27.94,4700.0,27.91,27.94,27.91,27.94,4700.0
2007-04-30 13:10:00,27.93,27.95,27.92,27.94,7000.0,27.93,27.95,27.92,27.94,7000.0
2007-04-30 13:20:00,27.93,27.96,27.91,27.91,5400.0,27.93,27.96,27.91,27.91,5400.0
2007-04-30 13:30:00,27.91,27.92,27.91,27.91,3700.0,27.91,27.92,27.91,27.91,3700.0
2007-04-30 13:40:00,27.91,27.95,27.91,27.95,3000.0,27.91,27.95,27.91,27.95,3000.0
2007-04-30 13:50:00,27.94,27.95,27.91,27.91,4600.0,27.94,27.95,27.91,27.91,4600.0
2007-04-30 14:00:00,27.92,27.92,27.91,27.91,7000.0,27.92,27.92,27.91,27.91,7000.0
2007-04-30 14:10:00,27.91,27.93,27.9,27.91,14100.0,27.91,27.93,27.9,27.91,14100.0
2007-04-30 14:20:00,27.91,27.91,27.89,27.89,10400.0,27.91,27.91,27.89,27.89,10400.0
2007-04-30 14:30:00,27.89,27.89,27.69,27.7,31500.0,27.89,27.89,27.69,27.7,31500.0
2007-04-30 14:40:00,27.69,27.77,27.68,27.73,66200.0,27.69,27.77,27.68,27.73,66200.0
2007-04-30 14:50:00,27.74,27.77,27.69,27.77,35700.0,27.74,27.77,27.69,27.77,35700.0
2007-04-30 15:00:00,27.77,27.83,27.77,27.79,14300.0,27.77,27.83,27.77,27.79,14300.0
2007-04-30 15:10:00,27.79,27.8,27.72,27.72,13800.0,27.79,27.8,27.72,27.72,13800.0
2007-04-30 15:20:00,27.73,27.83,27.73,27.82,38800.0,27.73,27.83,27.73,27.82,38800.0
2007-04-30 15:30:00,27.8,27.82,27.76,27.77,22100.0,27.8,27.82,27.76,27.77,22100.0
2007-04-30 15:40:00,27.77,27.79,27.73,27.74,24100.0,27.77,27.79,27.73,27.74,24100.0
2007-04-30 15:50:00,27.73,27.73,27.65,27.66,28900.0,27.73,27.73,27.65,27.66,28900.0
2007-05-01 09:30:00,27.84,27.84,27.42,27.42,41300.0,27.84,27.84,27.42,27.42,41300.0
2007-05-01 09:40:00,27.42,27.43,27.27,27.33,14100.0,27.42,27.43,27.27,27.33,14100.0
2007-05-01 09:50:00,27.33,27.42,27.3,27.32,15900.0,27.33,27.42,27.3,27.32,15900.0
2007-05-01 10:00:00,27.32,27.37,27.24,27.25,11400.0,27.32,27.37,27.24,27.25,11400.0
2007-05-01 10:10:00,27.29,27.35,27.29,27.34,4600.0,27.29,27.35,27.29,27.34,4600.0
2007-05-01 10:20:00,27.34,27.36,27.25,27.28,5000.0,27.34,27.36,27.25,27.28,5000.0
2007-05-01 10:30:00,27.28,27.38,27.24,27.35,9600.0,27.28,27.38,27.24,27.35,9600.0
2007-05-01 10:40:00,27.35,27.44,27.35,27.43,4000.0,27.35,27.44,27.35,27.43,4000.0
2007-05-01 10:50:00,27.43,27.51,27.43,27.51,6800.0,27.43,27.51,27.43,27.51,6800.0
2007-05-01 11:00:00,27.52,27.52,27.45,27.47,5600.0,27.52,27.52,27.45,27.47,5600.0
2007-05-01 11:10:00,27.46,27.5,27.46,27.49,6300.0,27.46,27.5,27.46,27.49,6300.0
2007-05-01 11:20:00,27.5,27.53,27.5,27.52,5000.0,27.5,27.53,27.5,27.52,5000.0
2007-05-01 11:30:00,27.52,27.55,27.52,27.53,9900.0,27.52,27.55,27.52,27.53,9900.0
2007-05-01 11:40:00,27.53,27.54,27.52,27.52,4400.0,27.53,27.54,27.52,27.52,4400.0
2007-05-01 11:50:00,27.52,27.53,27.49,27.5,15700.0,27.52,27.53,27.49,27.5,15700.0
2007-05-01 12:00:00,27.51,27.51,27.47,27.5,8500.0,27.51,27.51,27.47,27.5,8500.0
2007-05-01 12:10:00,27.5,27.55,27.49,27.55,17500.0,27.5,27.55,27.49,27.55,17500.0
2007-05-01 12:20:00,27.56,27.56,27.53,27.54,7700.0,27.56,27.56,27.53,27.54,7700.0
2007-05-01 12:30:00,27.54,27.56,27.53,27.56,10400.0,27.54,27.56,27.53,27.56,10400.0
2007-05-01 12:40:00,27.55,27.56,27.54,27.54,5400.0,27.55,27.56,27.54,27.54,5400.0
2007-05-01 12:50:00,27.55,27.56,27.55,27.55,6700.0,27.55,27.56,27.55,27.55,6700.0
2007-05-01 13:00:00,27.55,27.56,27.49,27.51,13100.0,27.55,27.56,27.49,27.51,13100.0
2007-05-01 13:10:00,27.51,27.55,27.5,27.53,23500.0,27.51,27.55,27.5,27.53,23500.0
2007-05-01 13:20:00,27.53,27.55,27.52,27.55,8000.0,27.53,27.55,27.52,27.55,8000.0
2007-05-01 13:30:00,27.55,27.57,27.55,27.55,8900.0,27.55,27.57,27.55,27.55,8900.0
2007-05-01 13:40:00,27.55,27.57,27.54,27.57,5200.0,27.55,27.57,27.54,27.57,5200.0
2007-05-01 13:50:00,27.57,27.66,27.57,27.64,9700.0,27.57,27.66,27.57,27.64,9700.0
2007-05-01 14:00:00,27.64,27.64,27.55,27.56,13600.0,27.64,27.64,27.55,27.56,13600.0
2007-05-01 14:10:00,27.56,27.6,27.55,27.58,6900.0,27.56,27.6,27.55,27.58,6900.0
2007-05-01 14:20:00,27.59,27.66,27.59,27.62,9100.0,27.59,27.66,27.59,27.62,9100.0
2007-05-01 14:30:00,27.62,27.74,27.61,27.73,11500.0,27.62,27.74,27.61,27.73,11500.0
2007-05-01 14:40:00,27.73,27.74,27.72,27.74,8300.0,27.73,27.74,27.72,27.74,8300.0
2007-05-01 14:50:00,27.73,27.73,27.65,27.65,12500.0,27.73,27.73,27.65,27.65,12500.0
2007-05-01 15:00:00,27.66,27.68,27.65,27.65,9300.0,27.66,27.68,27.65,27.65,9300.0
2007-05-01 15:10:00,27.65,27.7,27.65,27.69,10700.0,27.65,27.7,27.65,27.69,10700.0
2007-05-01 15:20:00,27.7,27.71,27.62,27.65,28600.0,27.7,27.71,27.62,27.65,28600.0
2007-05-01 15:30:00,27.65,27.68,27.65,27.65,11700.0,27.65,27.68,27.65,27.65,11700.0
2007-05-01 15:40:00,27.66,27.66,27.64,27.66,9400.0,27.66,27.66,27.64,27.66,9400.0
2007-05-01 15:50:00,27.66,27.67,27.64,27.67,17900.0,27.66,27.67,27.64,27.67,17900.0
2007-05-02 09:30:00,27.64,27.68,27.55,27.66,12700.0,27.64,27.68,27.55,27.66,12700.0
2007-05-02 09:40:00,27.66,27.71,27.65,27.71,10000.0,27.66,27.71,27.65,27.71,10000.0
2007-05-02 09:50:00,27.71,27.74,27.71,27.74,3400.0,27.71,27.74,27.71,27.74,3400.0
2007-05-02 10:00:00,27.73,27.81,27.73,27.75,26100.0,27.73,27.81,27.73,27.75,26100.0
2007-05-02 10:10:00,27.74,27.79,27.71,27.75,6400.0,27.74,27.79,27.71,27.75,6400.0
2007-05-02 10:20:00,27.74,27.76,27.74,27.75,4000.0,27.74,27.76,27.74,27.75,4000.0
2007-05-02 10:30:00,27.76,27.87,27.75,27.85,9000.0,27.76,27.87,27.75,27.85,9000.0
2007-05-02 10:40:00,27.85,27.85,27.81,27.82,6300.0,27.85,27.85,27.81,27.82,6300.0
2007-05-02 10:50:00,27.81,27.82,27.8,27.8,6400.0,27.81,27.82,27.8,27.8,6400.0
2007-05-02 11:00:00,27.81,27.81,27.7,27.73,25400.0,27.81,27.81,27.7,27.73,25400.0
2007-05-02 11:10:00,27.73,27.73,27.71,27.71,5200.0,27.73,27.73,27.71,27.71,5200.0
2007-05-02 11:20:00,27.71,27.74,27.68,27.73,12900.0,27.71,27.74,27.68,27.73,12900.0
2007-05-02 11:30:00,27.73,27.8,27.72,27.76,6500.0,27.73,27.8,27.72,27.76,6500.0
2007-05-02 11:40:00,27.75,27.77,27.75,27.76,3800.0,27.75,27.77,27.75,27.76,3800.0
2007-05-02 11:50:00,27.76,27.81,27.76,27.81,6000.0,27.76,27.81,27.76,27.81,6000.0
2007-05-02 12:00:00,27.8,27.83,27.78,27.82,11400.0,27.8,27.83,27.78,27.82,11400.0
2007-05-02 12:10:00,27.81,27.84,27.81,27.84,3500.0,27.81,27.84,27.81,27.84,3500.0
2007-05-02 12:20:00,27.85,27.9,27.83,27.83,12600.0,27.85,27.9,27.83,27.83,12600.0
2007-05-02 12:30:00,27.83,27.86,27.83,27.86,3600.0,27.83,27.86,27.83,27.86,3600.0
2007-05-02 12:40:00,27.85,27.87,27.85,27.87,5600.0,27.85,27.87,27.85,27.87,5600.0
2007-05-02 12:50:00,27.86,27.91,27.86,27.9,9700.0,27.86,27.91,27.86,27.9,9700.0
2007-05-02 13:00:00,27.9,27.93,27.9,27.92,4400.0,27.9,27.93,27.9,27.92,4400.0
2007-05-02 13:10:00,27.92,27.93,27.91,27.93,3200.0,27.92,27.93,27.91,27.93,3200.0
2007-05-02 13:20:00,27.93,27.95,27.93,27.94,9900.0,27.93,27.95,27.93,27.94,9900.0
2007-05-02 13:30:00,27.95,27.98,27.94,27.98,6700.0,27.95,27.98,27.94,27.98,6700.0
2007-05-02 13:40:00,27.97,27.99,27.97,27.98,8200.0,27.97,27.99,27.97,27.98,8200.0
2007-05-02 13:50:00,27.98,28.0,27.97,27.97,9200.0,27.98,28.0,27.97,27.97,9200.0
2007-05-02 14:00:00,27.98,27.99,27.97,27.99,3900.0,27.98,27.99,27.97,27.99,3900.0
2007-05-02 14:10:00,27.98,27.98,27.95,27.95,13400.0,27.98,27.98,27.95,27.95,13400.0
2007-05-02 14:20:00,27.95,27.96,27.92,27.94,17400.0,27.95,27.96,27.92,27.94,17400.0
2007-05-02 14:30:00,27.94,27.95,27.93,27.94,5400.0,27.94,27.95,27.93,27.94,5400.0
2007-05-02 14:40:00,27.94,27.96,27.93,27.96,7700.0,27.94,27.96,27.93,27.96,7700.0
2007-05-02 14:50:00,27.96,27.96,27.94,27.94,5800.0,27.96,27.96,27.94,27.94,5800.0
2007-05-02 15:00:00,27.94,27.95,27.88,27.88,8000.0,27.94,27.95,27.88,27.88,8000.0
2007-05-02 15:10:00,27.88,27.88,27.84,27.85,40200.0,27.88,27.88,27.84,27.85,40200.0
2007-05-02 15:20:00,27.85,27.86,27.81,27.82,20000.0,27.85,27.86,27.81,27.82,20000.0
2007-05-02 15:30:00,27.82,27.88,27.82,27.87,25500.0,27.82,27.88,27.82,27.87,25500.0
2007-05-02 15:40:00,27.87,27.93,27.86,27.92,23800.0,27.87,27.93,27.86,27.92,23800.0
2007-05-02 15:50:00,27.92,27.92,27.86,27.88,21300.0,27.92,27.92,27.86,27.88,21300.0
2007-05-03 09:30:00,27.81,27.95,27.66,27.9,28200.0,27.81,27.95,27.66,27.9,28200.0
2007-05-03 09:40:00,27.89,27.89,27.69,27.72,24200.0,27.89,27.89,27.69,27.72,24200.0
2007-05-03 09:50:00,27.72,27.92,27.68,27.91,10800.0,27.72,27.92,27.68,27.91,10800.0
2007-05-03 10:00:00,27.93,27.98,27.91,27.93,15100.0,27.93,27.98,27.91,27.93,15100.0
2007-05-03 10:10:00,27.93,27.93,27.78,27.81,13300.0,27.93,27.93,27.78,27.81,13300.0
2007-05-03 10:20:00,27.83,27.91,27.82,27.9,9200.0,27.83,27.91,27.82,27.9,9200.0
2007-05-03 10:30:00,27.91,27.95,27.9,27.95,12300.0,27.91,27.95,27.9,27.95,12300.0
2007-05-03 10:40:00,27.95,27.95,27.93,27.95,13200.0,27.95,27.95,27.93,27.95,13200.0
2007-05-03 10:50:00,27.95,27.95,27.93,27.94,9900.0,27.95,27.95,27.93,27.94,9900.0
2007-05-03 11:00:00,27.94,27.96,27.94,27.96,11800.0,27.94,27.96,27.94,27.96,11800.0
2007-05-03 11:10:00,27.97,27.99,27.91,27.92,38100.0,27.97,27.99,27.91,27.92,38100.0
2007-05-03 11:20:00,27.91,27.96,27.91,27.94,7700.0,27.91,27.96,27.91,27.94,7700.0
2007-05-03 11:30:00,27.95,27.99,27.94,27.99,12300.0,27.95,27.99,27.94,27.99,12300.0
2007-05-03 11:40:00,27.99,28.05,27.98,28.02,32700.0,27.99,28.05,27.98,28.02,32700.0
2007-05-03 11:50:00,28.02,28.07,28.02,28.05,12300.0,28.02,28.07,28.02,28.05,12300.0
2007-05-03 12:00:00,28.04,28.05,28.03,28.03,7100.0,28.04,28.05,28.03,28.03,7100.0
2007-05-03 12:10:00,28.04,28.07,28.02,28.07,10000.0,28.04,28.07,28.02,28.07,10000.0
2007-05-03 12:20:00,28.08,28.08,28.05,28.05,10700.0,28.08,28.08,28.05,28.05,10700.0
2007-05-03 12:30:00,28.05,28.05,28.0,28.0,5900.0,28.05,28.05,28.0,28.0,5900.0
2007-05-03 12:40:00,28.01,28.06,28.0,28.06,8700.0,28.01,28.06,28.0,28.06,8700.0
2007-05-03 12:50:00,28.06,28.07,28.03,28.04,14100.0,28.06,28.07,28.03,28.04,14100.0
2007-05-03 13:00:00,28.03,28.05,28.03,28.03,8100.0,28.03,28.05,28.03,28.03,8100.0
2007-05-03 13:10:00,28.04,28.05,28.03,28.04,8000.0,28.04,28.05,28.03,28.04,8000.0
2007-05-03 13:20:00,28.04,28.04,28.02,28.03,8400.0,28.04,28.04,28.02,28.03,8400.0
2007-05-03 13:30:00,28.03,28.04,27.96,27.97,14900.0,28.03,28.04,27.96,27.97,14900.0
2007-05-03 13:40:00,27.97,28.03,27.96,28.02,16100.0,27.97,28.03,27.96,28.02,16100.0
2007-05-03 13:50:00,28.02,28.02,28.01,28.01,9700.0,28.02,28.02,28.01,28.01,9700.0
2007-05-03 14:00:00,28.02,28.02,28.0,28.0,7100.0,28.02,28.02,28.0,28.0,7100.0
2007-05-03 14:10:00,28.0,28.07,28.0,28.07,9200.0,28.0,28.07,28.0,28.07,9200.0
2007-05-03 14:20:00,28.06,28.06,28.01,28.02,12900.0,28.06,28.06,28.01,28.02,12900.0
2007-05-03 14:30:00,28.02,28.07,28.02,28.02,14900.0,28.02,28.07,28.02,28.02,14900.0
2007-05-03 14:40:00,28.03,28.05,28.0,28.01,13300.0,28.03,28.05,28.0,28.01,13300.0
2007-05-03 14:50:00,28.01,28.07,28.01,28.07,11600.0,28.01,28.07,28.01,28.07,11600.0
2007-05-03 15:00:00,28.07,28.09,28.06,28.06,19900.0,28.07,28.09,28.06,28.06,19900.0
2007-05-03 15:10:00,28.07,28.07,28.02,28.06,23000.0,28.07,28.07,28.02,28.06,23000.0
2007-05-03 15:20:00,28.05,28.09,28.05,28.09,21600.0,28.05,28.09,28.05,28.09,21600.0
2007-05-03 15:30:00,28.09,28.09,28.06,28.06,26800.0,28.09,28.09,28.06,28.06,26800.0
2007-05-03 15:40:00,28.06,28.07,28.06,28.06,44100.0,28.06,28.07,28.06,28.06,44100.0
2007-05-03 15:50:00,28.07,28.07,27.99,28.0,61800.0,28.07,28.07,27.99,28.0,61800.0
2007-05-04 09:30:00,28.1,28.1,27.91,27.98,46500.0,28.1,28.1,27.91,27.98,46500.0
2007-05-04 09:40:00,28.04,28.09,28.01,28.03,10600.0,28.04,28.09,28.01,28.03,10600.0
2007-05-04 09:50:00,28.03,28.1,28.03,28.1,17100.0,28.03,28.1,28.03,28.1,17100.0
2007-05-04 10:00:00,28.09,28.15,28.09,28.1,25500.0,28.09,28.15,28.09,28.1,25500.0
2007-05-04 10:10:00,28.09,28.1,28.07,28.09,8500.0,28.09,28.1,28.07,28.09,8500.0
2007-05-04 10:20:00,28.1,28.12,28.09,28.11,12600.0,28.1,28.12,28.09,28.11,12600.0
2007-05-04 10:30:00,28.1,28.13,28.1,28.12,13900.0,28.1,28.13,28.1,28.12,13900.0
2007-05-04 10:40:00,28.12,28.13,28.04,28.04,14800.0,28.12,28.13,28.04,28.04,14800.0
2007-05-04 10:50:00,28.04,28.04,27.95,27.95,22000.0,28.04,28.04,27.95,27.95,22000.0
2007-05-04 11:00:00,27.95,27.96,27.94,27.95,10500.0,27.95,27.96,27.94,27.95,10500.0
2007-05-04 11:10:00,27.95,27.97,27.93,27.95,18200.0,27.95,27.97,27.93,27.95,18200.0
2007-05-04 11:20:00,27.95,27.97,27.94,27.95,17200.0,27.95,27.97,27.94,27.95,17200.0
2007-05-04 11:30:00,27.95,27.96,27.94,27.95,11000.0,27.95,27.96,27.94,27.95,11000.0
2007-05-04 11:40:00,27.95,27.96,27.94,27.96,7800.0,27.95,27.96,27.94,27.96,7800.0
2007-05-04 11:50:00,27.95,27.97,27.94,27.96,8900.0,27.95,27.97,27.94,27.96,8900.0
2007-05-04 12:00:00,27.97,28.03,27.96,28.03,10500.0,27.97,28.03,27.96,28.03,10500.0
2007-05-04 12:10:00,28.04,28.06,28.03,28.06,8500.0,28.04,28.06,28.03,28.06,8500.0
2007-05-04 12:20:00,28.06,28.08,27.98,28.0,14800.0,28.06,28.08,27.98,28.0,14800.0
2007-05-04 12:30:00,28.01,28.03,27.98,28.02,6100.0,28.01,28.03,27.98,28.02,6100.0
2007-05-04 12:40:00,28.02,28.1,28.02,28.1,8900.0,28.02,28.1,28.02,28.1,8900.0
2007-05-04 12:50:00,28.1,28.16,28.1,28.16,21400.0,28.1,28.16,28.1,28.16,21400.0
2007-05-04 13:00:00,28.15,28.16,28.13,28.14,9300.0,28.15,28.16,28.13,28.14,9300.0
2007-05-04 13:10:00,28.16,28.18,28.14,28.17,8400.0,28.16,28.18,28.14,28.17,8400.0
2007-05-04 13:20:00,28.18,28.19,28.17,28.18,9100.0,28.18,28.19,28.17,28.18,9100.0
2007-05-04 13:30:00,28.18,28.2,28.18,28.19,8700.0,28.18,28.2,28.18,28.19,8700.0
2007-05-04 13:40:00,28.19,28.19,28.17,28.17,8600.0,28.19,28.19,28.17,28.17,8600.0
2007-05-04 13:50:00,28.18,28.18,28.13,28.14,12700.0,28.18,28.18,28.13,28.14,12700.0
2007-05-04 14:00:00,28.14,28.2,28.14,28.17,10100.0,28.14,28.2,28.14,28.17,10100.0
2007-05-04 14:10:00,28.17,28.19,28.17,28.18,8200.0,28.17,28.19,28.17,28.18,8200.0
2007-05-04 14:20:00,28.19,28.19,28.17,28.19,8100.0,28.19,28.19,28.17,28.19,8100.0
2007-05-04 14:30:00,28.2,28.2,28.16,28.18,16200.0,28.2,28.2,28.16,28.18,16200.0
2007-05-04 14:40:00,28.17,28.19,28.17,28.18,10200.0,28.17,28.19,28.17,28.18,10200.0
2007-05-04 14:50:00,28.18,28.2,28.18,28.2,13900.0,28.18,28.2,28.18,28.2,13900.0
2007-05-04 15:00:00,28.2,28.23,28.2,28.22,15400.0,28.2,28.23,28.2,28.22,15400.0
2007-05-04 15:10:00,28.22,28.24,28.22,28.24,15300.0,28.22,28.24,28.22,28.24,15300.0
2007-05-04 15:20:00,28.24,28.25,28.23,28.25,22700.0,28.24,28.25,28.23,28.25,22700.0
2007-05-04 15:30:00,28.25,28.27,28.24,28.25,24400.0,28.25,28.27,28.24,28.25,24400.0
2007-05-04 15:40:00,28.25,28.25,28.21,28.21,22100.0,28.25,28.25,28.21,28.21,22100.0
2007-05-04 15:50:00,28.19,28.26,28.19,28.25,27800.0,28.19,28.26,28.19,28.25,27800.0
2007-05-07 09:30:00,28.25,28.4,28.25,28.4,64300.0,28.25,28.4,28.25,28.4,64300.0
2007-05-07 09:40:00,28.41,28.42,28.4,28.4,9100.0,28.41,28.42,28.4,28.4,9100.0
2007-05-07 09:50:00,28.41,28.41,28.38,28.38,5700.0,28.41,28.41,28.38,28.38,5700.0
2007-05-07 10:00:00,28.38,28.39,28.38,28.39,12000.0,28.38,28.39,28.38,28.39,12000.0
2007-05-07 10:10:00,28.38,28.39,28.38,28.38,6400.0,28.38,28.39,28.38,28.38,6400.0
2007-05-07 10:20:00,28.38,28.39,28.38,28.38,4100.0,28.38,28.39,28.38,28.38,4100.0
2007-05-07 10:30:00,28.39,28.39,28.32,28.33,8600.0,28.39,28.39,28.32,28.33,8600.0
2007-05-07 10:40:00,28.32,28.33,28.32,28.32,3600.0,28.32,28.33,28.32,28.32,3600.0
2007-05-07 10:50:00,28.32,28.33,28.32,28.33,5600.0,28.32,28.33,28.32,28.33,5600.0
2007-05-07 11:00:00,28.32,28.33,28.32,28.33,6400.0,28.32,28.33,28.32,28.33,6400.0
2007-05-07 11:10:00,28.32,28.33,28.28,28.28,6000.0,28.32,28.33,28.28,28.28,6000.0
2007-05-07 11:20:00,28.27,28.27,28.25,28.25,3700.0,28.27,28.27,28.25,28.25,3700.0
2007-05-07 11:30:00,28.25,28.26,28.24,28.25,6300.0,28.25,28.26,28.24,28.25,6300.0
2007-05-07 11:40:00,28.24,28.25,28.24,28.25,1500.0,28.24,28.25,28.24,28.25,1500.0
2007-05-07 11:50:00,28.25,28.25,28.24,28.25,54800.0,28.25,28.25,28.24,28.25,54800.0
2007-05-07 12:00:00,28.24,28.24,28.22,28.24,6600.0,28.24,28.24,28.22,28.24,6600.0
2007-05-07 12:10:00,28.23,28.3,28.23,28.28,8900.0,28.23,28.3,28.23,28.28,8900.0
2007-05-07 12:20:00,28.29,28.3,28.29,28.3,21200.0,28.29,28.3,28.29,28.3,21200.0
2007-05-07 12:30:00,28.29,28.31,28.27,28.28,3700.0,28.29,28.31,28.27,28.28,3700.0
2007-05-07 12:40:00,28.27,28.28,28.2,28.2,6500.0,28.27,28.28,28.2,28.2,6500.0
2007-05-07 12:50:00,28.21,28.22,28.21,28.21,3500.0,28.21,28.22,28.21,28.21,3500.0
2007-05-07 13:00:00,28.21,28.21,28.18,28.18,5300.0,28.21,28.21,28.18,28.18,5300.0
2007-05-07 13:10:00,28.18,28.2,28.18,28.19,7700.0,28.18,28.2,28.18,28.19,7700.0
2007-05-07 13:20:00,28.19,28.19,28.16,28.17,9100.0,28.19,28.19,28.16,28.17,9100.0
2007-05-07 13:30:00,28.17,28.24,28.17,28.23,10200.0,28.17,28.24,28.17,28.23,10200.0
2007-05-07 13:40:00,28.23,28.27,28.23,28.26,11100.0,28.23,28.27,28.23,28.26,11100.0
2007-05-07 13:50:00,28.25,28.26,28.25,28.26,2200.0,28.25,28.26,28.25,28.26,2200.0
2007-05-07 14:00:00,28.26,28.3,28.25,28.26,64400.0,28.26,28.3,28.25,28.26,64400.0
2007-05-07 14:10:00,28.26,28.26,28.24,28.24,5300.0,28.26,28.26,28.24,28.24,5300.0
2007-05-07 14:20:00,28.23,28.24,28.22,28.22,3700.0,28.23,28.24,28.22,28.22,3700.0
2007-05-07 14:30:00,28.22,28.23,28.2,28.23,8100.0,28.22,28.23,28.2,28.23,8100.0
2007-05-07 14:40:00,28.23,28.26,28.23,28.26,10900.0,28.23,28.26,28.23,28.26,10900.0
2007-05-07 14:50:00,28.25,28.26,28.25,28.26,8000.0,28.25,28.26,28.25,28.26,8000.0
2007-05-07 15:00:00,28.25,28.26,28.21,28.21,8000.0,28.25,28.26,28.21,28.21,8000.0
2007-05-07 15:10:00,28.21,28.21,28.18,28.18,4500.0,28.21,28.21,28.18,28.18,4500.0
2007-05-07 15:20:00,28.19,28.2,28.18,28.18,11300.0,28.19,28.2,28.18,28.18,11300.0
2007-05-07 15:30:00,28.19,28.19,28.18,28.19,10300.0,28.19,28.19,28.18,28.19,10300.0
2007-05-07 15:40:00,28.18,28.19,28.16,28.16,20900.0,28.18,28.19,28.16,28.16,20900.0
2007-05-07 15:50:00,28.16,28.22,28.12,28.15,81500.0,28.16,28.22,28.12,28.15,81500.0
2007-05-08 09:30:00,28.1,28.17,28.0,28.06,16200.0,28.1,28.17,28.0,28.06,16200.0
2007-05-08 09:40:00,28.06,28.06,28.02,28.04,4800.0,28.06,28.06,28.02,28.04,4800.0
2007-05-08 09:50:00,28.03,28.03,27.95,27.97,8000.0,28.03,28.03,27.95,27.97,8000.0
2007-05-08 10:00:00,27.96,27.97,27.89,27.91,11700.0,27.96,27.97,27.89,27.91,11700.0
2007-05-08 10:10:00,27.91,27.92,27.84,27.84,15200.0,27.91,27.92,27.84,27.84,15200.0
2007-05-08 10:20:00,27.85,27.9,27.83,27.9,12400.0,27.85,27.9,27.83,27.9,12400.0
2007-05-08 10:30:00,27.9,28.0,27.9,27.99,40800.0,27.9,28.0,27.9,27.99,40800.0
2007-05-08 10:40:00,27.99,28.02,27.99,28.02,5100.0,27.99,28.02,27.99,28.02,5100.0
2007-05-08 10:50:00,28.02,28.06,28.02,28.05,14000.0,28.02,28.06,28.02,28.05,14000.0
2007-05-08 11:00:00,28.05,28.08,28.05,28.08,8600.0,28.05,28.08,28.05,28.08,8600.0
2007-05-08 11:10:00,28.08,28.08,28.04,28.05,6600.0,28.08,28.08,28.04,28.05,6600.0
2007-05-08 11:20:00,28.04,28.07,28.04,28.06,3400.0,28.04,28.07,28.04,28.06,3400.0
2007-05-08 11:30:00,28.05,28.06,28.05,28.05,11900.0,28.05,28.06,28.05,28.05,11900.0
2007-05-08 11:40:00,28.05,28.07,28.05,28.07,8000.0,28.05,28.07,28.05,28.07,8000.0
2007-05-08 11:50:00,28.06,28.12,28.06,28.12,24400.0,28.06,28.12,28.06,28.12,24400.0
2007-05-08 12:00:00,28.12,28.15,28.12,28.15,7000.0,28.12,28.15,28.12,28.15,7000.0
2007-05-08 12:10:00,28.15,28.17,28.14,28.15,7600.0,28.15,28.17,28.14,28.15,7600.0
2007-05-08 12:20:00,28.15,28.15,28.1,28.11,7400.0,28.15,28.15,28.1,28.11,7400.0
2007-05-08 12:30:00,28.11,28.11,28.09,28.09,21800.0,28.11,28.11,28.09,28.09,21800.0
2007-05-08 12:40:00,28.1,28.1,28.07,28.07,14500.0,28.1,28.1,28.07,28.07,14500.0
2007-05-08 12:50:00,28.07,28.11,28.07,28.11,24200.0,28.07,28.11,28.07,28.11,24200.0
2007-05-08 13:00:00,28.11,28.15,28.11,28.15,6200.0,28.11,28.15,28.11,28.15,6200.0
2007-05-08 13:10:00,28.15,28.2,28.15,28.2,10100.0,28.15,28.2,28.15,28.2,10100.0
2007-05-08 13:20:00,28.2,28.2,28.19,28.2,5200.0,28.2,28.2,28.19,28.2,5200.0
2007-05-08 13:30:00,28.2,28.2,28.14,28.14,9800.0,28.2,28.2,28.14,28.14,9800.0
2007-05-08 13:40:00,28.15,28.15,28.11,28.11,9300.0,28.15,28.15,28.11,28.11,9300.0
2007-05-08 13:50:00,28.12,28.13,28.11,28.12,5600.0,28.12,28.13,28.11,28.12,5600.0
2007-05-08 14:00:00,28.13,28.15,28.12,28.15,2900.0,28.13,28.15,28.12,28.15,2900.0
2007-05-08 14:10:00,28.15,28.2,28.14,28.19,12700.0,28.15,28.2,28.14,28.19,12700.0
2007-05-08 14:20:00,28.2,28.24,28.2,28.24,5200.0,28.2,28.24,28.2,28.24,5200.0
2007-05-08 14:30:00,28.24,28.24,28.19,28.19,9200.0,28.24,28.24,28.19,28.19,9200.0
2007-05-08 14:40:00,28.19,28.24,28.19,28.23,8100.0,28.19,28.24,28.19,28.23,8100.0
2007-05-08 14:50:00,28.23,28.23,28.17,28.21,11200.0,28.23,28.23,28.17,28.21,11200.0
2007-05-08 15:00:00,28.22,28.24,28.21,28.21,9700.0,28.22,28.24,28.21,28.21,9700.0
2007-05-08 15:10:00,28.21,28.24,28.2,28.22,9500.0,28.21,28.24,28.2,28.22,9500.0
2007-05-08 15:20:00,28.22,28.23,28.2,28.23,13200.0,28.22,28.23,28.2,28.23,13200.0
2007-05-08 15:30:00,28.22,28.23,28.15,28.17,18000.0,28.22,28.23,28.15,28.17,18000.0
2007-05-08 15:40:00,28.17,28.19,28.17,28.18,15100.0,28.17,28.19,28.17,28.18,15100.0
2007-05-08 15:50:00,28.17,28.17,28.12,28.15,21900.0,28.17,28.17,28.12,28.15,21900.0
2007-05-09 09:30:00,27.99,28.01,27.91,27.93,19400.0,27.99,28.01,27.91,27.93,19400.0
2007-05-09 09:40:00,27.93,27.94,27.86,27.86,11500.0,27.93,27.94,27.86,27.86,11500.0
2007-05-09 09:50:00,27.87,27.89,27.84,27.84,9500.0,27.87,27.89,27.84,27.84,9500.0
2007-05-09 10:00:00,27.84,27.92,27.83,27.91,14600.0,27.84,27.92,27.83,27.91,14600.0
2007-05-09 10:10:00,27.92,27.94,27.9,27.9,7100.0,27.92,27.94,27.9,27.9,7100.0
2007-05-09 10:20:00,27.91,27.91,27.81,27.81,11100.0,27.91,27.91,27.81,27.81,11100.0
2007-05-09 10:30:00,27.82,27.87,27.81,27.87,7000.0,27.82,27.87,27.81,27.87,7000.0
2007-05-09 10:40:00,27.87,27.91,27.86,27.9,8600.0,27.87,27.91,27.86,27.9,8600.0
2007-05-09 10:50:00,27.91,28.0,27.91,28.0,8100.0,27.91,28.0,27.91,28.0,8100.0
2007-05-09 11:00:00,28.01,28.03,28.01,28.02,6700.0,28.01,28.03,28.01,28.02,6700.0
2007-05-09 11:10:00,28.02,28.06,28.01,28.01,16900.0,28.02,28.06,28.01,28.01,16900.0
2007-05-09 11:20:00,28.03,28.03,28.0,28.01,7200.0,28.03,28.03,28.0,28.01,7200.0
2007-05-09 11:30:00,28.01,28.01,27.99,27.99,5800.0,28.01,28.01,27.99,27.99,5800.0
2007-05-09 11:40:00,27.99,27.99,27.95,27.97,10400.0,27.99,27.99,27.95,27.97,10400.0
2007-05-09 11:50:00,27.97,27.98,27.95,27.95,8500.0,27.97,27.98,27.95,27.95,8500.0
2007-05-09 12:00:00,27.94,28.07,27.94,28.04,17600.0,27.94,28.07,27.94,28.04,17600.0
2007-05-09 12:10:00,28.04,28.05,27.99,28.0,11800.0,28.04,28.05,27.99,28.0,11800.0
2007-05-09 12:20:00,28.0,28.07,28.0,28.06,9700.0,28.0,28.07,28.0,28.06,9700.0
2007-05-09 12:30:00,28.06,28.12,28.06,28.12,6700.0,28.06,28.12,28.06,28.12,6700.0
2007-05-09 12:40:00,28.13,28.14,28.13,28.14,3300.0,28.13,28.14,28.13,28.14,3300.0
2007-05-09 12:50:00,28.14,28.15,28.13,28.15,11300.0,28.14,28.15,28.13,28.15,11300.0
2007-05-09 13:00:00,28.15,28.15,28.13,28.13,4400.0,28.15,28.15,28.13,28.13,4400.0
2007-05-09 13:10:00,28.13,28.13,28.12,28.12,5200.0,28.13,28.13,28.12,28.12,5200.0
2007-05-09 13:20:00,28.12,28.16,28.11,28.16,14200.0,28.12,28.16,28.11,28.16,14200.0
2007-05-09 13:30:00,28.16,28.24,28.15,28.17,11300.0,28.16,28.24,28.15,28.17,11300.0
2007-05-09 13:40:00,28.17,28.33,28.17,28.26,29300.0,28.17,28.33,28.17,28.26,29300.0
2007-05-09 13:50:00,28.26,28.37,28.25,28.32,62100.0,28.26,28.37,28.25,28.32,62100.0
2007-05-09 14:00:00,28.32,28.38,28.31,28.33,27000.0,28.32,28.38,28.31,28.33,27000.0
2007-05-09 14:10:00,28.33,28.45,28.21,28.34,48000.0,28.33,28.45,28.21,28.34,48000.0
2007-05-09 14:20:00,28.33,28.45,28.23,28.33,24500.0,28.33,28.45,28.23,28.33,24500.0
2007-05-09 14:30:00,28.31,28.4,28.26,28.37,19400.0,28.31,28.4,28.26,28.37,19400.0
2007-05-09 14:40:00,28.37,28.44,28.36,28.42,14100.0,28.37,28.44,28.36,28.42,14100.0
2007-05-09 14:50:00,28.43,28.5,28.4,28.42,22000.0,28.43,28.5,28.4,28.42,22000.0
2007-05-09 15:00:00,28.43,28.5,28.36,28.37,31400.0,28.43,28.5,28.36,28.37,31400.0
2007-05-09 15:10:00,28.37,28.41,28.33,28.36,13800.0,28.37,28.41,28.33,28.36,13800.0
2007-05-09 15:20:00,28.36,28.47,28.36,28.44,23800.0,28.36,28.47,28.36,28.44,23800.0
2007-05-09 15:30:00,28.44,28.5,28.44,28.49,29000.0,28.44,28.5,28.44,28.49,29000.0
2007-05-09 15:40:00,28.48,28.49,28.46,28.47,20400.0,28.48,28.49,28.46,28.47,20400.0
2007-05-09 15:50:00,28.47,28.48,28.42,28.42,33100.0,28.47,28.48,28.42,28.42,33100.0
2007-05-10 09:30:00,28.24,28.28,28.24,28.25,14900.0,28.24,28.28,28.24,28.25,14900.0
2007-05-10 09:40:00,28.25,28.25,28.19,28.2,9400.0,28.25,28.25,28.19,28.2,9400.0
2007-05-10 09:50:00,28.21,28.23,28.2,28.22,7600.0,28.21,28.23,28.2,28.22,7600.0
2007-05-10 10:00:00,28.23,28.33,28.22,28.33,6500.0,28.23,28.33,28.22,28.33,6500.0
2007-05-10 10:10:00,28.34,28.4,28.29,28.39,9100.0,28.34,28.4,28.29,28.39,9100.0
2007-05-10 10:20:00,28.39,28.44,28.38,28.43,7500.0,28.39,28.44,28.38,28.43,7500.0
2007-05-10 10:30:00,28.42,28.43,28.32,28.37,26900.0,28.42,28.43,28.32,28.37,26900.0
2007-05-10 10:40:00,28.38,28.47,28.38,28.46,10600.0,28.38,28.47,28.38,28.46,10600.0
2007-05-10 10:50:00,28.46,28.46,28.35,28.35,12000.0,28.46,28.46,28.35,28.35,12000.0
2007-05-10 11:00:00,28.36,28.36,28.27,28.32,25400.0,28.36,28.36,28.27,28.32,25400.0
2007-05-10 11:10:00,28.32,28.33,28.26,28.29,36800.0,28.32,28.33,28.26,28.29,36800.0
2007-05-10 11:20:00,28.3,28.3,28.26,28.26,7400.0,28.3,28.3,28.26,28.26,7400.0
2007-05-10 11:30:00,28.27,28.3,28.25,28.3,10600.0,28.27,28.3,28.25,28.3,10600.0
2007-05-10 11:40:00,28.3,28.35,28.3,28.33,21000.0,28.3,28.35,28.3,28.33,21000.0
2007-05-10 11:50:00,28.34,28.34,28.25,28.25,14600.0,28.34,28.34,28.25,28.25,14600.0
2007-05-10 12:00:00,28.26,28.26,28.16,28.17,26200.0,28.26,28.26,28.16,28.17,26200.0
2007-05-10 12:10:00,28.16,28.2,28.15,28.19,19600.0,28.16,28.2,28.15,28.19,19600.0
2007-05-10 12:20:00,28.19,28.24,28.16,28.23,29600.0,28.19,28.24,28.16,28.23,29600.0
2007-05-10 12:30:00,28.23,28.25,28.2,28.24,16500.0,28.23,28.25,28.2,28.24,16500.0
2007-05-10 12:40:00,28.25,28.25,28.22,28.22,6700.0,28.25,28.25,28.22,28.22,6700.0
2007-05-10 12:50:00,28.23,28.23,28.22,28.23,3100.0,28.23,28.23,28.22,28.23,3100.0
2007-05-10 13:00:00,28.23,28.23,28.09,28.12,25700.0,28.23,28.23,28.09,28.12,25700.0
2007-05-10 13:10:00,28.13,28.14,28.1,28.1,23000.0,28.13,28.14,28.1,28.1,23000.0
2007-05-10 13:20:00,28.11,28.17,28.09,28.17,12200.0,28.11,28.17,28.09,28.17,12200.0
2007-05-10 13:30:00,28.16,28.16,28.06,28.11,17900.0,28.16,28.16,28.06,28.11,17900.0
2007-05-10 13:40:00,28.09,28.14,28.09,28.14,8700.0,28.09,28.14,28.09,28.14,8700.0
2007-05-10 13:50:00,28.14,28.16,28.14,28.16,10200.0,28.14,28.16,28.14,28.16,10200.0
2007-05-10 14:00:00,28.16,28.21,28.16,28.17,10900.0,28.16,28.21,28.16,28.17,10900.0
2007-05-10 14:10:00,28.17,28.18,28.12,28.15,7000.0,28.17,28.18,28.12,28.15,7000.0
2007-05-10 14:20:00,28.14,28.16,28.12,28.16,9200.0,28.14,28.16,28.12,28.16,9200.0
2007-05-10 14:30:00,28.16,28.16,28.15,28.15,13800.0,28.16,28.16,28.15,28.15,13800.0
2007-05-10 14:40:00,28.16,28.17,28.15,28.15,22400.0,28.16,28.17,28.15,28.15,22400.0
2007-05-10 14:50:00,28.16,28.17,28.15,28.15,10400.0,28.16,28.17,28.15,28.15,10400.0
2007-05-10 15:00:00,28.15,28.16,28.13,28.14,23500.0,28.15,28.16,28.13,28.14,23500.0
2007-05-10 15:10:00,28.14,28.16,28.12,28.16,22900.0,28.14,28.16,28.12,28.16,22900.0
2007-05-10 15:20:00,28.15,28.16,28.14,28.16,36500.0,28.15,28.16,28.14,28.16,36500.0
2007-05-10 15:30:00,28.16,28.16,28.15,28.15,10100.0,28.16,28.16,28.15,28.15,10100.0
2007-05-10 15:40:00,28.16,28.16,28.03,28.04,37200.0,28.16,28.16,28.03,28.04,37200.0
2007-05-10 15:50:00,28.04,28.05,28.0,28.03,63800.0,28.04,28.05,28.0,28.03,63800.0
2007-05-11 09:40:00,28.11,28.24,28.06,28.16,3800.0,28.11,28.24,28.06,28.16,3800.0
2007-05-11 09:50:00,28.16,28.21,28.0,28.11,9300.0,28.16,28.21,28.0,28.11,9300.0
2007-05-11 10:00:00,28.09,28.12,28.07,28.08,12600.0,28.09,28.12,28.07,28.08,12600.0
2007-05-11 10:10:00,28.09,28.19,28.08,28.18,12700.0,28.09,28.19,28.08,28.18,12700.0
2007-05-11 10:20:00,28.19,28.27,28.18,28.27,12900.0,28.19,28.27,28.18,28.27,12900.0
2007-05-11 10:30:00,28.27,28.3,28.21,28.24,25400.0,28.27,28.3,28.21,28.24,25400.0
2007-05-11 10:40:00,28.22,28.28,28.22,28.28,11600.0,28.22,28.28,28.22,28.28,11600.0
2007-05-11 10:50:00,28.27,28.34,28.27,28.34,13200.0,28.27,28.34,28.27,28.34,13200.0
2007-05-11 11:00:00,28.34,28.34,28.31,28.31,11200.0,28.34,28.34,28.31,28.31,11200.0
2007-05-11 11:10:00,28.31,28.34,28.31,28.34,13000.0,28.31,28.34,28.31,28.34,13000.0
2007-05-11 11:20:00,28.33,28.36,28.33,28.36,6700.0,28.33,28.36,28.33,28.36,6700.0
2007-05-11 11:30:00,28.36,28.43,28.35,28.43,7800.0,28.36,28.43,28.35,28.43,7800.0
2007-05-11 11:40:00,28.42,28.42,28.36,28.38,9700.0,28.42,28.42,28.36,28.38,9700.0
2007-05-11 11:50:00,28.38,28.42,28.38,28.42,6100.0,28.38,28.42,28.38,28.42,6100.0
2007-05-11 12:00:00,28.41,28.47,28.41,28.45,20400.0,28.41,28.47,28.41,28.45,20400.0
2007-05-11 12:10:00,28.45,28.45,28.39,28.4,8700.0,28.45,28.45,28.39,28.4,8700.0
2007-05-11 12:20:00,28.4,28.42,28.39,28.39,6700.0,28.4,28.42,28.39,28.39,6700.0
2007-05-11 12:30:00,28.4,28.45,28.4,28.44,6900.0,28.4,28.45,28.4,28.44,6900.0
2007-05-11 12:40:00,28.44,28.46,28.44,28.45,4800.0,28.44,28.46,28.44,28.45,4800.0
2007-05-11 12:50:00,28.45,28.46,28.44,28.45,5200.0,28.45,28.46,28.44,28.45,5200.0
2007-05-11 13:00:00,28.45,28.48,28.39,28.4,14700.0,28.45,28.48,28.39,28.4,14700.0
2007-05-11 13:10:00,28.4,28.43,28.39,28.43,5500.0,28.4,28.43,28.39,28.43,5500.0
2007-05-11 13:20:00,28.45,28.46,28.42,28.46,7200.0,28.45,28.46,28.42,28.46,7200.0
2007-05-11 13:30:00,28.46,28.46,28.44,28.44,6800.0,28.46,28.46,28.44,28.44,6800.0
2007-05-11 13:40:00,28.45,28.45,28.4,28.4,7500.0,28.45,28.45,28.4,28.4,7500.0
2007-05-11 13:50:00,28.41,28.43,28.4,28.4,7900.0,28.41,28.43,28.4,28.4,7900.0
2007-05-11 14:00:00,28.4,28.4,28.39,28.4,9300.0,28.4,28.4,28.39,28.4,9300.0
2007-05-11 14:10:00,28.4,28.4,28.37,28.38,8300.0,28.4,28.4,28.37,28.38,8300.0
2007-05-11 14:20:00,28.38,28.4,28.37,28.39,7600.0,28.38,28.4,28.37,28.39,7600.0
2007-05-11 14:30:00,28.4,28.4,28.36,28.36,8600.0,28.4,28.4,28.36,28.36,8600.0
2007-05-11 14:40:00,28.35,28.39,28.35,28.38,14400.0,28.35,28.39,28.35,28.38,14400.0
2007-05-11 14:50:00,28.38,28.4,28.37,28.38,14900.0,28.38,28.4,28.37,28.38,14900.0
2007-05-11 15:00:00,28.38,28.4,28.38,28.4,11900.0,28.38,28.4,28.38,28.4,11900.0
2007-05-11 15:10:00,28.39,28.4,28.38,28.39,13200.0,28.39,28.4,28.38,28.39,13200.0
2007-05-11 15:20:00,28.39,28.4,28.39,28.4,30500.0,28.39,28.4,28.39,28.4,30500.0
2007-05-11 15:30:00,28.4,28.42,28.39,28.4,53900.0,28.4,28.42,28.39,28.4,53900.0
2007-05-11 15:40:00,28.39,28.43,28.38,28.4,26500.0,28.39,28.43,28.38,28.4,26500.0
2007-05-11 15:50:00,28.4,28.4,28.38,28.38,31000.0,28.4,28.4,28.38,28.38,31000.0
2007-05-14 09:30:00,28.3,28.49,28.26,28.47,12300.0,28.3,28.49,28.26,28.47,12300.0
2007-05-14 09:40:00,28.47,28.5,28.47,28.48,11900.0,28.47,28.5,28.47,28.48,11900.0
2007-05-14 09:50:00,28.48,28.67,28.48,28.63,49400.0,28.48,28.67,28.48,28.63,49400.0
2007-05-14 10:00:00,28.64,28.64,28.47,28.51,12600.0,28.64,28.64,28.47,28.51,12600.0
2007-05-14 10:10:00,28.52,28.54,28.48,28.49,8000.0,28.52,28.54,28.48,28.49,8000.0
2007-05-14 10:20:00,28.48,28.5,28.43,28.44,13500.0,28.48,28.5,28.43,28.44,13500.0
2007-05-14 10:30:00,28.44,28.46,28.42,28.45,20800.0,28.44,28.46,28.42,28.45,20800.0
2007-05-14 10:40:00,28.44,28.44,28.43,28.43,6300.0,28.44,28.44,28.43,28.43,6300.0
2007-05-14 10:50:00,28.43,28.47,28.43,28.46,10600.0,28.43,28.47,28.43,28.46,10600.0
2007-05-14 11:00:00,28.46,28.46,28.4,28.4,15800.0,28.46,28.46,28.4,28.4,15800.0
2007-05-14 11:10:00,28.4,28.41,28.39,28.4,3800.0,28.4,28.41,28.39,28.4,3800.0
2007-05-14 11:20:00,28.41,28.42,28.39,28.41,11500.0,28.41,28.42,28.39,28.41,11500.0
2007-05-14 11:30:00,28.41,28.41,28.39,28.39,10800.0,28.41,28.41,28.39,28.39,10800.0
2007-05-14 11:40:00,28.39,28.4,28.39,28.4,6000.0,28.39,28.4,28.39,28.4,6000.0
2007-05-14 11:50:00,28.4,28.4,28.38,28.38,4800.0,28.4,28.4,28.38,28.38,4800.0
2007-05-14 12:00:00,28.38,28.39,28.35,28.36,10200.0,28.38,28.39,28.35,28.36,10200.0
2007-05-14 12:10:00,28.35,28.36,28.33,28.33,13700.0,28.35,28.36,28.33,28.33,13700.0
2007-05-14 12:20:00,28.34,28.34,28.33,28.33,3200.0,28.34,28.34,28.33,28.33,3200.0
2007-05-14 12:30:00,28.33,28.34,28.3,28.31,7300.0,28.33,28.34,28.3,28.31,7300.0
2007-05-14 12:40:00,28.3,28.31,28.3,28.3,3200.0,28.3,28.31,28.3,28.3,3200.0
2007-05-14 12:50:00,28.31,28.32,28.3,28.32,9800.0,28.31,28.32,28.3,28.32,9800.0
2007-05-14 13:00:00,28.32,28.32,28.31,28.31,4700.0,28.32,28.32,28.31,28.31,4700.0
2007-05-14 13:10:00,28.32,28.32,28.26,28.27,19600.0,28.32,28.32,28.26,28.27,19600.0
2007-05-14 13:20:00,28.27,28.31,28.2,28.2,26100.0,28.27,28.31,28.2,28.2,26100.0
2007-05-14 13:30:00,28.21,28.22,28.18,28.18,36400.0,28.21,28.22,28.18,28.18,36400.0
2007-05-14 13:40:00,28.19,28.2,28.15,28.17,10600.0,28.19,28.2,28.15,28.17,10600.0
2007-05-14 13:50:00,28.17,28.17,28.12,28.13,20900.0,28.17,28.17,28.12,28.13,20900.0
2007-05-14 14:00:00,28.12,28.17,28.1,28.16,20000.0,28.12,28.17,28.1,28.16,20000.0
2007-05-14 14:10:00,28.16,28.22,28.14,28.15,25100.0,28.16,28.22,28.14,28.15,25100.0
2007-05-14 14:20:00,28.16,28.24,28.14,28.17,11100.0,28.16,28.24,28.14,28.17,11100.0
2007-05-14 14:30:00,28.17,28.17,28.11,28.11,5400.0,28.17,28.17,28.11,28.11,5400.0
2007-05-14 14:40:00,28.12,28.17,28.11,28.17,10300.0,28.12,28.17,28.11,28.17,10300.0
2007-05-14 14:50:00,28.16,28.22,28.13,28.13,9100.0,28.16,28.22,28.13,28.13,9100.0
2007-05-14 15:00:00,28.13,28.21,28.12,28.2,13300.0,28.13,28.21,28.12,28.2,13300.0
2007-05-14 15:10:00,28.19,28.24,28.19,28.24,14200.0,28.19,28.24,28.19,28.24,14200.0
2007-05-14 15:20:00,28.25,28.3,28.2,28.22,16700.0,28.25,28.3,28.2,28.22,16700.0
2007-05-14 15:30:00,28.22,28.26,28.22,28.22,11100.0,28.22,28.26,28.22,28.22,11100.0
2007-05-14 15:40:00,28.23,28.25,28.18,28.23,22200.0,28.23,28.25,28.18,28.23,22200.0
2007-05-14 15:50:00,28.22,28.24,28.18,28.23,33700.0,28.22,28.24,28.18,28.23,33700.0
2007-05-15 09:30:00,28.18,28.27,28.18,28.26,16500.0,28.18,28.27,28.18,28.26,16500.0
2007-05-15 09:40:00,28.24,28.26,28.21,28.22,7800.0,28.24,28.26,28.21,28.22,7800.0
2007-05-15 09:50:00,28.2,28.23,28.18,28.23,11200.0,28.2,28.23,28.18,28.23,11200.0
2007-05-15 10:00:00,28.24,28.49,28.24,28.49,17400.0,28.24,28.49,28.24,28.49,17400.0
2007-05-15 10:10:00,28.5,28.61,28.49,28.61,15600.0,28.5,28.61,28.49,28.61,15600.0
2007-05-15 10:20:00,28.59,28.64,28.55,28.63,30000.0,28.59,28.64,28.55,28.63,30000.0
2007-05-15 10:30:00,28.62,28.63,28.51,28.52,14300.0,28.62,28.63,28.51,28.52,14300.0
2007-05-15 10:40:00,28.51,28.56,28.51,28.55,9600.0,28.51,28.56,28.51,28.55,9600.0
2007-05-15 10:50:00,28.55,28.55,28.49,28.5,7500.0,28.55,28.55,28.49,28.5,7500.0
2007-05-15 11:00:00,28.5,28.5,28.43,28.43,10600.0,28.5,28.5,28.43,28.43,10600.0
2007-05-15 11:10:00,28.43,28.44,28.42,28.44,8300.0,28.43,28.44,28.42,28.44,8300.0
2007-05-15 11:20:00,28.44,28.45,28.41,28.45,11000.0,28.44,28.45,28.41,28.45,11000.0
2007-05-15 11:30:00,28.46,28.48,28.42,28.48,9100.0,28.46,28.48,28.42,28.48,9100.0
2007-05-15 11:40:00,28.5,28.64,28.49,28.64,20800.0,28.5,28.64,28.49,28.64,20800.0
2007-05-15 11:50:00,28.63,28.63,28.58,28.6,21700.0,28.63,28.63,28.58,28.6,21700.0
2007-05-15 12:00:00,28.6,28.61,28.6,28.61,5200.0,28.6,28.61,28.6,28.61,5200.0
2007-05-15 12:10:00,28.61,28.63,28.6,28.61,7400.0,28.61,28.63,28.6,28.61,7400.0
2007-05-15 12:20:00,28.61,28.61,28.6,28.61,4400.0,28.61,28.61,28.6,28.61,4400.0
2007-05-15 12:30:00,28.61,28.61,28.6,28.6,9300.0,28.61,28.61,28.6,28.6,9300.0
2007-05-15 12:40:00,28.61,28.62,28.57,28.58,14000.0,28.61,28.62,28.57,28.58,14000.0
2007-05-15 12:50:00,28.58,28.58,28.5,28.51,8100.0,28.58,28.58,28.5,28.51,8100.0
2007-05-15 13:00:00,28.51,28.51,28.42,28.44,26400.0,28.51,28.51,28.42,28.44,26400.0
2007-05-15 13:10:00,28.45,28.49,28.43,28.45,23600.0,28.45,28.49,28.43,28.45,23600.0
2007-05-15 13:20:00,28.45,28.47,28.44,28.47,10400.0,28.45,28.47,28.44,28.47,10400.0
2007-05-15 13:30:00,28.47,28.48,28.45,28.48,6500.0,28.47,28.48,28.45,28.48,6500.0
2007-05-15 13:40:00,28.46,28.46,28.41,28.41,7500.0,28.46,28.46,28.41,28.41,7500.0
2007-05-15 13:50:00,28.41,28.41,28.39,28.39,16000.0,28.41,28.41,28.39,28.39,16000.0
2007-05-15 14:00:00,28.39,28.46,28.39,28.46,12000.0,28.39,28.46,28.39,28.46,12000.0
2007-05-15 14:10:00,28.46,28.46,28.33,28.33,15700.0,28.46,28.46,28.33,28.33,15700.0
2007-05-15 14:20:00,28.33,28.34,28.33,28.33,7000.0,28.33,28.34,28.33,28.33,7000.0
2007-05-15 14:30:00,28.32,28.34,28.21,28.22,21600.0,28.32,28.34,28.21,28.22,21600.0
2007-05-15 14:40:00,28.22,28.22,28.13,28.15,43200.0,28.22,28.22,28.13,28.15,43200.0
2007-05-15 14:50:00,28.17,28.26,28.16,28.26,13700.0,28.17,28.26,28.16,28.26,13700.0
2007-05-15 15:00:00,28.27,28.27,28.12,28.14,40900.0,28.27,28.27,28.12,28.14,40900.0
2007-05-15 15:10:00,28.14,28.21,28.14,28.19,9600.0,28.14,28.21,28.14,28.19,9600.0
2007-05-15 15:20:00,28.2,28.21,28.16,28.2,16000.0,28.2,28.21,28.16,28.2,16000.0
2007-05-15 15:30:00,28.2,28.23,28.19,28.2,24000.0,28.2,28.23,28.19,28.2,24000.0
2007-05-15 15:40:00,28.19,28.21,28.1,28.11,24500.0,28.19,28.21,28.1,28.11,24500.0
2007-05-15 15:50:00,28.12,28.12,27.97,28.07,88700.0,28.12,28.12,27.97,28.07,88700.0
2007-05-16 09:30:00,28.01,28.1,27.86,27.93,41000.0,28.01,28.1,27.86,27.93,41000.0
2007-05-16 09:40:00,27.94,28.0,27.94,28.0,18700.0,27.94,28.0,27.94,28.0,18700.0
2007-05-16 09:50:00,28.0,28.02,27.93,27.93,27200.0,28.0,28.02,27.93,27.93,27200.0
2007-05-16 10:00:00,27.93,27.93,27.87,27.89,9300.0,27.93,27.93,27.87,27.89,9300.0
2007-05-16 10:10:00,27.89,27.92,27.88,27.9,16900.0,27.89,27.92,27.88,27.9,16900.0
2007-05-16 10:20:00,27.9,27.91,27.88,27.89,14500.0,27.9,27.91,27.88,27.89,14500.0
2007-05-16 10:30:00,27.89,27.9,27.83,27.86,47900.0,27.89,27.9,27.83,27.86,47900.0
2007-05-16 10:40:00,27.86,27.88,27.84,27.85,15900.0,27.86,27.88,27.84,27.85,15900.0
2007-05-16 10:50:00,27.84,27.85,27.73,27.75,29100.0,27.84,27.85,27.73,27.75,29100.0
2007-05-16 11:00:00,27.74,27.75,27.7,27.7,20400.0,27.74,27.75,27.7,27.7,20400.0
2007-05-16 11:10:00,27.7,27.7,27.6,27.67,23800.0,27.7,27.7,27.6,27.67,23800.0
2007-05-16 11:20:00,27.67,27.72,27.67,27.71,14600.0,27.67,27.72,27.67,27.71,14600.0
2007-05-16 11:30:00,27.72,27.72,27.7,27.71,13000.0,27.72,27.72,27.7,27.71,13000.0
2007-05-16 11:40:00,27.7,27.71,27.65,27.66,14100.0,27.7,27.71,27.65,27.66,14100.0
2007-05-16 11:50:00,27.66,27.67,27.65,27.65,14100.0,27.66,27.67,27.65,27.65,14100.0
2007-05-16 12:00:00,27.65,27.66,27.61,27.62,26000.0,27.65,27.66,27.61,27.62,26000.0
2007-05-16 12:10:00,27.62,27.63,27.59,27.63,17500.0,27.62,27.63,27.59,27.63,17500.0
2007-05-16 12:20:00,27.62,27.63,27.59,27.59,14600.0,27.62,27.63,27.59,27.59,14600.0
2007-05-16 12:30:00,27.6,27.6,27.59,27.59,9800.0,27.6,27.6,27.59,27.59,9800.0
2007-05-16 12:40:00,27.6,27.6,27.45,27.49,76800.0,27.6,27.6,27.45,27.49,76800.0
2007-05-16 12:50:00,27.49,27.63,27.48,27.6,15700.0,27.49,27.63,27.48,27.6,15700.0
2007-05-16 13:00:00,27.6,27.61,27.52,27.52,11700.0,27.6,27.61,27.52,27.52,11700.0
2007-05-16 13:10:00,27.52,27.53,27.49,27.53,7500.0,27.52,27.53,27.49,27.53,7500.0
2007-05-16 13:20:00,27.53,27.59,27.53,27.58,6900.0,27.53,27.59,27.53,27.58,6900.0
2007-05-16 13:30:00,27.58,27.61,27.58,27.59,21500.0,27.58,27.61,27.58,27.59,21500.0
2007-05-16 13:40:00,27.6,27.61,27.57,27.6,26500.0,27.6,27.61,27.57,27.6,26500.0
2007-05-16 13:50:00,27.59,27.61,27.57,27.61,14100.0,27.59,27.61,27.57,27.61,14100.0
2007-05-16 14:00:00,27.61,27.73,27.6,27.73,16500.0,27.61,27.73,27.6,27.73,16500.0
2007-05-16 14:10:00,27.73,27.78,27.72,27.76,18500.0,27.73,27.78,27.72,27.76,18500.0
2007-05-16 14:20:00,27.75,27.78,27.73,27.78,13700.0,27.75,27.78,27.73,27.78,13700.0
2007-05-16 14:30:00,27.78,27.78,27.74,27.75,21200.0,27.78,27.78,27.74,27.75,21200.0
2007-05-16 14:40:00,27.75,27.75,27.69,27.71,18400.0,27.75,27.75,27.69,27.71,18400.0
2007-05-16 14:50:00,27.71,27.72,27.71,27.71,8300.0,27.71,27.72,27.71,27.71,8300.0
2007-05-16 15:00:00,27.71,27.72,27.64,27.68,37200.0,27.71,27.72,27.64,27.68,37200.0
2007-05-16 15:10:00,27.69,27.74,27.64,27.7,34300.0,27.69,27.74,27.64,27.7,34300.0
2007-05-16 15:20:00,27.7,27.72,27.65,27.66,25800.0,27.7,27.72,27.65,27.66,25800.0
2007-05-16 15:30:00,27.66,27.75,27.62,27.75,55800.0,27.66,27.75,27.62,27.75,55800.0
2007-05-16 15:40:00,27.74,27.76,27.74,27.75,33300.0,27.74,27.76,27.74,27.75,33300.0
2007-05-16 15:50:00,27.75,27.81,27.74,27.78,60500.0,27.75,27.81,27.74,27.78,60500.0
2007-05-17 09:30:00,27.78,27.79,27.48,27.7,28200.0,27.78,27.79,27.48,27.7,28200.0
2007-05-17 09:40:00,27.7,27.78,27.6,27.61,13300.0,27.7,27.78,27.6,27.61,13300.0
2007-05-17 09:50:00,27.61,27.62,27.52,27.61,17900.0,27.61,27.62,27.52,27.61,17900.0
2007-05-17 10:00:00,27.6,27.66,27.58,27.66,32000.0,27.6,27.66,27.58,27.66,32000.0
2007-05-17 10:10:00,27.64,27.64,27.48,27.48,15900.0,27.64,27.64,27.48,27.48,15900.0
2007-05-17 10:20:00,27.48,27.5,27.45,27.49,10100.0,27.48,27.5,27.45,27.49,10100.0
2007-05-17 10:30:00,27.49,27.56,27.49,27.5,13600.0,27.49,27.56,27.49,27.5,13600.0
2007-05-17 10:40:00,27.51,27.59,27.49,27.59,16200.0,27.51,27.59,27.49,27.59,16200.0
2007-05-17 10:50:00,27.6,27.64,27.58,27.63,7200.0,27.6,27.64,27.58,27.63,7200.0
2007-05-17 11:00:00,27.62,27.62,27.57,27.58,19900.0,27.62,27.62,27.57,27.58,19900.0
2007-05-17 11:10:00,27.58,27.61,27.58,27.59,7000.0,27.58,27.61,27.58,27.59,7000.0
2007-05-17 11:20:00,27.59,27.59,27.44,27.45,17200.0,27.59,27.59,27.44,27.45,17200.0
2007-05-17 11:30:00,27.46,27.55,27.46,27.52,14000.0,27.46,27.55,27.46,27.52,14000.0
2007-05-17 11:40:00,27.51,27.53,27.47,27.49,18200.0,27.51,27.53,27.47,27.49,18200.0
2007-05-17 11:50:00,27.49,27.5,27.45,27.45,22400.0,27.49,27.5,27.45,27.45,22400.0
2007-05-17 12:00:00,27.45,27.55,27.44,27.55,15200.0,27.45,27.55,27.44,27.55,15200.0
2007-05-17 12:10:00,27.54,27.57,27.47,27.47,21300.0,27.54,27.57,27.47,27.47,21300.0
2007-05-17 12:20:00,27.47,27.52,27.44,27.51,11200.0,27.47,27.52,27.44,27.51,11200.0
2007-05-17 12:30:00,27.53,27.56,27.51,27.51,15100.0,27.53,27.56,27.51,27.51,15100.0
2007-05-17 12:40:00,27.52,27.52,27.44,27.46,22200.0,27.52,27.52,27.44,27.46,22200.0
2007-05-17 12:50:00,27.46,27.49,27.45,27.47,9400.0,27.46,27.49,27.45,27.47,9400.0
2007-05-17 13:00:00,27.46,27.51,27.45,27.49,24600.0,27.46,27.51,27.45,27.49,24600.0
2007-05-17 13:10:00,27.5,27.5,27.45,27.48,12200.0,27.5,27.5,27.45,27.48,12200.0
2007-05-17 13:20:00,27.48,27.49,27.46,27.48,10700.0,27.48,27.49,27.46,27.48,10700.0
2007-05-17 13:30:00,27.48,27.52,27.47,27.49,21100.0,27.48,27.52,27.47,27.49,21100.0
2007-05-17 13:40:00,27.49,27.5,27.48,27.49,13500.0,27.49,27.5,27.48,27.49,13500.0
2007-05-17 13:50:00,27.49,27.5,27.46,27.5,11900.0,27.49,27.5,27.46,27.5,11900.0
2007-05-17 14:00:00,27.5,27.5,27.48,27.5,17100.0,27.5,27.5,27.48,27.5,17100.0
2007-05-17 14:10:00,27.5,27.52,27.48,27.51,25800.0,27.5,27.52,27.48,27.51,25800.0
2007-05-17 14:20:00,27.51,27.57,27.51,27.57,9000.0,27.51,27.57,27.51,27.57,9000.0
2007-05-17 14:30:00,27.57,27.58,27.52,27.53,29100.0,27.57,27.58,27.52,27.53,29100.0
2007-05-17 14:40:00,27.53,27.55,27.51,27.52,24200.0,27.53,27.55,27.51,27.52,24200.0
2007-05-17 14:50:00,27.53,27.54,27.52,27.52,33300.0,27.53,27.54,27.52,27.52,33300.0
2007-05-17 15:00:00,27.52,27.53,27.49,27.49,58500.0,27.52,27.53,27.49,27.49,58500.0
2007-05-17 15:10:00,27.5,27.5,27.49,27.5,15500.0,27.5,27.5,27.49,27.5,15500.0
2007-05-17 15:20:00,27.5,27.51,27.47,27.49,25700.0,27.5,27.51,27.47,27.49,25700.0
2007-05-17 15:30:00,27.49,27.5,27.47,27.5,24700.0,27.49,27.5,27.47,27.5,24700.0
2007-05-17 15:40:00,27.5,27.5,27.46,27.46,23900.0,27.5,27.5,27.46,27.46,23900.0
2007-05-17 15:50:00,27.47,27.5,27.46,27.47,26200.0,27.47,27.5,27.46,27.47,26200.0
2007-05-18 09:30:00,27.42,27.5,27.42,27.5,63700.0,27.42,27.5,27.42,27.5,63700.0
2007-05-18 09:40:00,27.5,27.5,27.36,27.37,15500.0,27.5,27.5,27.36,27.37,15500.0
2007-05-18 09:50:00,27.37,27.37,27.34,27.35,21400.0,27.37,27.37,27.34,27.35,21400.0
2007-05-18 10:00:00,27.36,27.45,27.36,27.45,11600.0,27.36,27.45,27.36,27.45,11600.0
2007-05-18 10:10:00,27.45,27.5,27.44,27.5,7000.0,27.45,27.5,27.44,27.5,7000.0
2007-05-18 10:20:00,27.5,27.61,27.49,27.6,15900.0,27.5,27.61,27.49,27.6,15900.0
2007-05-18 10:30:00,27.61,27.61,27.5,27.55,21100.0,27.61,27.61,27.5,27.55,21100.0
2007-05-18 10:40:00,27.54,27.54,27.48,27.49,16900.0,27.54,27.54,27.48,27.49,16900.0
2007-05-18 10:50:00,27.49,27.5,27.47,27.49,9300.0,27.49,27.5,27.47,27.49,9300.0
2007-05-18 11:00:00,27.49,27.53,27.48,27.53,16400.0,27.49,27.53,27.48,27.53,16400.0
2007-05-18 11:10:00,27.53,27.55,27.52,27.55,8100.0,27.53,27.55,27.52,27.55,8100.0
2007-05-18 11:20:00,27.55,27.57,27.55,27.56,7500.0,27.55,27.57,27.55,27.56,7500.0
2007-05-18 11:30:00,27.57,27.67,27.56,27.63,36600.0,27.57,27.67,27.56,27.63,36600.0
2007-05-18 11:40:00,27.62,27.67,27.61,27.62,12400.0,27.62,27.67,27.61,27.62,12400.0
2007-05-18 11:50:00,27.61,27.61,27.57,27.61,15100.0,27.61,27.61,27.57,27.61,15100.0
2007-05-18 12:00:00,27.61,27.7,27.61,27.7,15500.0,27.61,27.7,27.61,27.7,15500.0
2007-05-18 12:10:00,27.7,27.74,27.68,27.73,16800.0,27.7,27.74,27.68,27.73,16800.0
2007-05-18 12:20:00,27.72,27.74,27.71,27.71,10200.0,27.72,27.74,27.71,27.71,10200.0
2007-05-18 12:30:00,27.72,27.74,27.69,27.73,12600.0,27.72,27.74,27.69,27.73,12600.0
2007-05-18 12:40:00,27.73,27.84,27.73,27.82,15000.0,27.73,27.84,27.73,27.82,15000.0
2007-05-18 12:50:00,27.81,27.82,27.78,27.8,7600.0,27.81,27.82,27.78,27.8,7600.0
2007-05-18 13:00:00,27.8,27.8,27.75,27.75,11200.0,27.8,27.8,27.75,27.75,11200.0
2007-05-18 13:10:00,27.74,27.75,27.74,27.75,2500.0,27.74,27.75,27.74,27.75,2500.0
2007-05-18 13:20:00,27.75,27.75,27.63,27.64,19700.0,27.75,27.75,27.63,27.64,19700.0
2007-05-18 13:30:00,27.64,27.82,27.64,27.8,10400.0,27.64,27.82,27.64,27.8,10400.0
2007-05-18 13:40:00,27.79,27.85,27.79,27.82,8300.0,27.79,27.85,27.79,27.82,8300.0
2007-05-18 13:50:00,27.82,27.85,27.82,27.85,7900.0,27.82,27.85,27.82,27.85,7900.0
2007-05-18 14:00:00,27.84,27.89,27.81,27.88,22400.0,27.84,27.89,27.81,27.88,22400.0
2007-05-18 14:10:00,27.88,27.92,27.85,27.9,15300.0,27.88,27.92,27.85,27.9,15300.0
2007-05-18 14:20:00,27.92,27.96,27.91,27.95,21300.0,27.92,27.96,27.91,27.95,21300.0
2007-05-18 14:30:00,27.95,27.95,27.89,27.89,9600.0,27.95,27.95,27.89,27.89,9600.0
2007-05-18 14:40:00,27.89,27.9,27.83,27.83,13100.0,27.89,27.9,27.83,27.83,13100.0
2007-05-18 14:50:00,27.83,27.87,27.83,27.86,22700.0,27.83,27.87,27.83,27.86,22700.0
2007-05-18 15:00:00,27.86,27.88,27.79,27.79,11600.0,27.86,27.88,27.79,27.79,11600.0
2007-05-18 15:10:00,27.79,27.8,27.78,27.78,15600.0,27.79,27.8,27.78,27.78,15600.0
2007-05-18 15:20:00,27.79,27.79,27.77,27.79,20000.0,27.79,27.79,27.77,27.79,20000.0
2007-05-18 15:30:00,27.8,27.87,27.79,27.87,21300.0,27.8,27.87,27.79,27.87,21300.0
2007-05-18 15:40:00,27.86,27.9,27.85,27.86,30500.0,27.86,27.9,27.85,27.86,30500.0
2007-05-18 15:50:00,27.85,27.86,27.81,27.84,52600.0,27.85,27.86,27.81,27.84,52600.0
2007-05-21 09:30:00,27.76,27.83,27.68,27.79,15400.0,27.76,27.83,27.68,27.79,15400.0
2007-05-21 09:40:00,27.8,27.96,27.79,27.95,16000.0,27.8,27.96,27.79,27.95,16000.0
2007-05-21 09:50:00,27.95,27.98,27.95,27.97,10200.0,27.95,27.98,27.95,27.97,10200.0
2007-05-21 10:00:00,27.97,28.0,27.97,28.0,14000.0,27.97,28.0,27.97,28.0,14000.0
2007-05-21 10:10:00,28.0,28.04,27.98,27.99,15200.0,28.0,28.04,27.98,27.99,15200.0
2007-05-21 10:20:00,28.0,28.0,27.93,27.93,16000.0,28.0,28.0,27.93,27.93,16000.0
2007-05-21 10:30:00,27.93,28.03,27.92,28.03,11800.0,27.93,28.03,27.92,28.03,11800.0
2007-05-21 10:40:00,28.02,28.15,28.02,28.15,15900.0,28.02,28.15,28.02,28.15,15900.0
2007-05-21 10:50:00,28.16,28.21,28.16,28.21,11900.0,28.16,28.21,28.16,28.21,11900.0
2007-05-21 11:00:00,28.21,28.21,28.17,28.17,11100.0,28.21,28.21,28.17,28.17,11100.0
2007-05-21 11:10:00,28.17,28.18,28.13,28.14,11000.0,28.17,28.18,28.13,28.14,11000.0
2007-05-21 11:20:00,28.14,28.14,28.07,28.08,8700.0,28.14,28.14,28.07,28.08,8700.0
2007-05-21 11:30:00,28.08,28.08,28.03,28.05,15700.0,28.08,28.08,28.03,28.05,15700.0
2007-05-21 11:40:00,28.05,28.06,28.04,28.06,14000.0,28.05,28.06,28.04,28.06,14000.0
2007-05-21 11:50:00,28.06,28.09,28.06,28.09,16300.0,28.06,28.09,28.06,28.09,16300.0
2007-05-21 12:00:00,28.09,28.13,28.09,28.12,14800.0,28.09,28.13,28.09,28.12,14800.0
2007-05-21 12:10:00,28.12,28.15,28.11,28.13,16900.0,28.12,28.15,28.11,28.13,16900.0
2007-05-21 12:20:00,28.14,28.18,28.13,28.18,10000.0,28.14,28.18,28.13,28.18,10000.0
2007-05-21 12:30:00,28.18,28.24,28.18,28.21,20400.0,28.18,28.24,28.18,28.21,20400.0
2007-05-21 12:40:00,28.21,28.26,28.21,28.26,10200.0,28.21,28.26,28.21,28.26,10200.0
2007-05-21 12:50:00,28.26,28.3,28.25,28.28,10300.0,28.26,28.3,28.25,28.28,10300.0
2007-05-21 13:00:00,28.29,28.29,28.23,28.24,18400.0,28.29,28.29,28.23,28.24,18400.0
2007-05-21 13:10:00,28.23,28.31,28.23,28.3,9600.0,28.23,28.31,28.23,28.3,9600.0
2007-05-21 13:20:00,28.3,28.33,28.3,28.32,9900.0,28.3,28.33,28.3,28.32,9900.0
2007-05-21 13:30:00,28.32,28.32,28.31,28.31,12500.0,28.32,28.32,28.31,28.31,12500.0
2007-05-21 13:40:00,28.32,28.32,28.29,28.31,10300.0,28.32,28.32,28.29,28.31,10300.0
2007-05-21 13:50:00,28.31,28.32,28.31,28.32,7900.0,28.31,28.32,28.31,28.32,7900.0
2007-05-21 14:00:00,28.32,28.33,28.32,28.33,9600.0,28.32,28.33,28.32,28.33,9600.0
2007-05-21 14:10:00,28.33,28.36,28.32,28.35,12000.0,28.33,28.36,28.32,28.35,12000.0
2007-05-21 14:20:00,28.36,28.37,28.36,28.36,9200.0,28.36,28.37,28.36,28.36,9200.0
2007-05-21 14:30:00,28.36,28.37,28.36,28.36,4100.0,28.36,28.37,28.36,28.36,4100.0
2007-05-21 14:40:00,28.37,28.41,28.36,28.4,20900.0,28.37,28.41,28.36,28.4,20900.0
2007-05-21 14:50:00,28.4,28.41,28.35,28.35,23100.0,28.4,28.41,28.35,28.35,23100.0
2007-05-21 15:00:00,28.36,28.36,28.23,28.25,27200.0,28.36,28.36,28.23,28.25,27200.0
2007-05-21 15:10:00,28.24,28.27,28.24,28.27,25300.0,28.24,28.27,28.24,28.27,25300.0
2007-05-21 15:20:00,28.26,28.27,28.24,28.25,24400.0,28.26,28.27,28.24,28.25,24400.0
2007-05-21 15:30:00,28.26,28.26,28.24,28.24,21000.0,28.26,28.26,28.24,28.24,21000.0
2007-05-21 15:40:00,28.25,28.39,28.24,28.35,65300.0,28.25,28.39,28.24,28.35,65300.0
2007-05-21 15:50:00,28.34,28.37,28.26,28.32,97500.0,28.34,28.37,28.26,28.32,97500.0
2007-05-22 09:30:00,28.07,28.27,28.06,28.16,43400.0,28.07,28.27,28.06,28.16,43400.0
2007-05-22 09:40:00,28.18,28.29,28.08,28.09,34100.0,28.18,28.29,28.08,28.09,34100.0
2007-05-22 09:50:00,28.09,28.19,28.02,28.03,38200.0,28.09,28.19,28.02,28.03,38200.0
2007-05-22 10:00:00,28.01,28.03,27.92,27.92,41400.0,28.01,28.03,27.92,27.92,41400.0
2007-05-22 10:10:00,27.93,28.04,27.92,27.99,26700.0,27.93,28.04,27.92,27.99,26700.0
2007-05-22 10:20:00,27.97,28.0,27.95,28.0,14000.0,27.97,28.0,27.95,28.0,14000.0
2007-05-22 10:30:00,28.0,28.15,27.99,28.1,16900.0,28.0,28.15,27.99,28.1,16900.0
2007-05-22 10:40:00,28.11,28.15,28.1,28.12,14100.0,28.11,28.15,28.1,28.12,14100.0
2007-05-22 10:50:00,28.12,28.16,28.12,28.16,18000.0,28.12,28.16,28.12,28.16,18000.0
2007-05-22 11:00:00,28.15,28.16,28.13,28.15,11300.0,28.15,28.16,28.13,28.15,11300.0
2007-05-22 11:10:00,28.15,28.21,28.14,28.21,13000.0,28.15,28.21,28.14,28.21,13000.0
2007-05-22 11:20:00,28.22,28.22,28.16,28.2,24300.0,28.22,28.22,28.16,28.2,24300.0
2007-05-22 11:30:00,28.21,28.23,28.2,28.23,5200.0,28.21,28.23,28.2,28.23,5200.0
2007-05-22 11:40:00,28.23,28.25,28.19,28.23,14700.0,28.23,28.25,28.19,28.23,14700.0
2007-05-22 11:50:00,28.24,28.25,28.19,28.22,17300.0,28.24,28.25,28.19,28.22,17300.0
2007-05-22 12:00:00,28.23,28.24,28.21,28.24,7400.0,28.23,28.24,28.21,28.24,7400.0
2007-05-22 12:10:00,28.23,28.27,28.23,28.27,13300.0,28.23,28.27,28.23,28.27,13300.0
2007-05-22 12:20:00,28.27,28.3,28.27,28.29,15200.0,28.27,28.3,28.27,28.29,15200.0
2007-05-22 12:30:00,28.29,28.3,28.24,28.24,12500.0,28.29,28.3,28.24,28.24,12500.0
2007-05-22 12:40:00,28.24,28.24,28.22,28.24,6400.0,28.24,28.24,28.22,28.24,6400.0
2007-05-22 12:50:00,28.25,28.29,28.24,28.29,9600.0,28.25,28.29,28.24,28.29,9600.0
2007-05-22 13:00:00,28.29,28.3,28.28,28.3,6800.0,28.29,28.3,28.28,28.3,6800.0
2007-05-22 13:10:00,28.3,28.3,28.24,28.27,17000.0,28.3,28.3,28.24,28.27,17000.0
2007-05-22 13:20:00,28.26,28.26,28.23,28.24,9500.0,28.26,28.26,28.23,28.24,9500.0
2007-05-22 13:30:00,28.24,28.24,28.21,28.21,13200.0,28.24,28.24,28.21,28.21,13200.0
2007-05-22 13:40:00,28.22,28.22,28.19,28.21,11800.0,28.22,28.22,28.19,28.21,11800.0
2007-05-22 13:50:00,28.21,28.23,28.2,28.2,18900.0,28.21,28.23,28.2,28.2,18900.0
2007-05-22 14:00:00,28.19,28.28,28.19,28.28,13900.0,28.19,28.28,28.19,28.28,13900.0
2007-05-22 14:10:00,28.28,28.3,28.27,28.3,4600.0,28.28,28.3,28.27,28.3,4600.0
2007-05-22 14:20:00,28.3,28.3,28.25,28.26,13000.0,28.3,28.3,28.25,28.26,13000.0
2007-05-22 14:30:00,28.26,28.26,28.21,28.21,13400.0,28.26,28.26,28.21,28.21,13400.0
2007-05-22 14:40:00,28.22,28.23,28.21,28.21,6000.0,28.22,28.23,28.21,28.21,6000.0
2007-05-22 14:50:00,28.21,28.3,28.21,28.3,15500.0,28.21,28.3,28.21,28.3,15500.0
2007-05-22 15:00:00,28.29,28.31,28.29,28.29,24700.0,28.29,28.31,28.29,28.29,24700.0
2007-05-22 15:10:00,28.29,28.29,28.19,28.2,17200.0,28.29,28.29,28.19,28.2,17200.0
2007-05-22 15:20:00,28.2,28.23,28.2,28.21,15200.0,28.2,28.23,28.2,28.21,15200.0
2007-05-22 15:30:00,28.22,28.23,28.19,28.19,31300.0,28.22,28.23,28.19,28.19,31300.0
2007-05-22 15:40:00,28.2,28.34,28.19,28.29,68500.0,28.2,28.34,28.19,28.29,68500.0
2007-05-22 15:50:00,28.28,28.32,28.25,28.3,46000.0,28.28,28.32,28.25,28.3,46000.0
2007-05-23 09:30:00,28.22,28.3,28.05,28.1,30900.0,28.22,28.3,28.05,28.1,30900.0
2007-05-23 09:40:00,28.11,28.2,28.06,28.19,17800.0,28.11,28.2,28.06,28.19,17800.0
2007-05-23 09:50:00,28.23,28.27,28.19,28.27,32200.0,28.23,28.27,28.19,28.27,32200.0
2007-05-23 10:00:00,28.26,28.34,28.26,28.32,19400.0,28.26,28.34,28.26,28.32,19400.0
2007-05-23 10:10:00,28.34,28.43,28.29,28.43,32000.0,28.34,28.43,28.29,28.43,32000.0
2007-05-23 10:20:00,28.43,28.43,28.36,28.41,28800.0,28.43,28.43,28.36,28.41,28800.0
2007-05-23 10:30:00,28.4,28.44,28.3,28.42,35200.0,28.4,28.44,28.3,28.42,35200.0
2007-05-23 10:40:00,28.41,28.51,28.27,28.39,76900.0,28.41,28.51,28.27,28.39,76900.0
2007-05-23 10:50:00,28.39,28.41,28.28,28.32,38200.0,28.39,28.41,28.28,28.32,38200.0
2007-05-23 11:00:00,28.32,28.42,28.32,28.41,23700.0,28.32,28.42,28.32,28.41,23700.0
2007-05-23 11:10:00,28.41,28.49,28.36,28.39,26400.0,28.41,28.49,28.36,28.39,26400.0
2007-05-23 11:20:00,28.37,28.47,28.33,28.46,47400.0,28.37,28.47,28.33,28.46,47400.0
2007-05-23 11:30:00,28.46,28.5,28.33,28.49,21300.0,28.46,28.5,28.33,28.49,21300.0
2007-05-23 11:40:00,28.48,28.5,28.43,28.47,16600.0,28.48,28.5,28.43,28.47,16600.0
2007-05-23 11:50:00,28.47,28.58,28.46,28.58,17200.0,28.47,28.58,28.46,28.58,17200.0
2007-05-23 12:00:00,28.57,28.57,28.43,28.44,22400.0,28.57,28.57,28.43,28.44,22400.0
2007-05-23 12:10:00,28.44,28.45,28.35,28.41,21200.0,28.44,28.45,28.35,28.41,21200.0
2007-05-23 12:20:00,28.4,28.44,28.35,28.44,23500.0,28.4,28.44,28.35,28.44,23500.0
2007-05-23 12:30:00,28.44,28.48,28.37,28.4,14400.0,28.44,28.48,28.37,28.4,14400.0
2007-05-23 12:40:00,28.39,28.43,28.39,28.41,29600.0,28.39,28.43,28.39,28.41,29600.0
2007-05-23 12:50:00,28.41,28.42,28.4,28.41,4700.0,28.41,28.42,28.4,28.41,4700.0
2007-05-23 13:00:00,28.41,28.43,28.38,28.4,21300.0,28.41,28.43,28.38,28.4,21300.0
2007-05-23 13:10:00,28.4,28.43,28.39,28.43,33900.0,28.4,28.43,28.39,28.43,33900.0
2007-05-23 13:20:00,28.43,28.48,28.42,28.45,14800.0,28.43,28.48,28.42,28.45,14800.0
2007-05-23 13:30:00,28.48,28.49,28.41,28.45,15300.0,28.48,28.49,28.41,28.45,15300.0
2007-05-23 13:40:00,28.45,28.46,28.44,28.44,24800.0,28.45,28.46,28.44,28.44,24800.0
2007-05-23 13:50:00,28.44,28.45,28.39,28.45,29900.0,28.44,28.45,28.39,28.45,29900.0
2007-05-23 14:00:00,28.45,28.5,28.43,28.5,16400.0,28.45,28.5,28.43,28.5,16400.0
2007-05-23 14:10:00,28.49,28.54,28.43,28.44,23800.0,28.49,28.54,28.43,28.44,23800.0
2007-05-23 14:20:00,28.45,28.49,28.39,28.41,60400.0,28.45,28.49,28.39,28.41,60400.0
2007-05-23 14:30:00,28.41,28.43,28.34,28.39,65200.0,28.41,28.43,28.34,28.39,65200.0
2007-05-23 14:40:00,28.39,28.39,28.33,28.36,45200.0,28.39,28.39,28.33,28.36,45200.0
2007-05-23 14:50:00,28.36,28.36,28.3,28.33,28700.0,28.36,28.36,28.3,28.33,28700.0
2007-05-23 15:00:00,28.33,28.36,28.31,28.32,40400.0,28.33,28.36,28.31,28.32,40400.0
2007-05-23 15:10:00,28.32,28.34,28.26,28.31,51200.0,28.32,28.34,28.26,28.31,51200.0
2007-05-23 15:20:00,28.31,28.36,28.19,28.33,67700.0,28.31,28.36,28.19,28.33,67700.0
2007-05-23 15:30:00,28.33,28.36,28.29,28.35,18800.0,28.33,28.36,28.29,28.35,18800.0
2007-05-23 15:40:00,28.36,28.39,28.2,28.29,84400.0,28.36,28.39,28.2,28.29,84400.0
2007-05-23 15:50:00,28.3,28.32,28.19,28.31,119900.0,28.3,28.32,28.19,28.31,119900.0
2007-05-24 09:30:00,26.07,26.5,25.54,25.73,471700.0,26.07,26.5,25.54,25.73,471700.0
2007-05-24 09:40:00,25.74,25.93,25.55,25.8,378900.0,25.74,25.93,25.55,25.8,378900.0
2007-05-24 09:50:00,25.8,25.81,25.39,25.53,269700.0,25.8,25.81,25.39,25.53,269700.0
2007-05-24 10:00:00,25.53,25.73,25.23,25.4,275300.0,25.53,25.73,25.23,25.4,275300.0
2007-05-24 10:10:00,25.4,25.73,25.35,25.65,207700.0,25.4,25.73,25.35,25.65,207700.0
2007-05-24 10:20:00,25.65,25.67,25.57,25.65,105200.0,25.65,25.67,25.57,25.65,105200.0
2007-05-24 10:30:00,25.66,25.78,25.65,25.68,163100.0,25.66,25.78,25.65,25.68,163100.0
2007-05-24 10:40:00,25.66,25.74,25.56,25.61,107200.0,25.66,25.74,25.56,25.61,107200.0
2007-05-24 10:50:00,25.62,25.67,25.61,25.66,156900.0,25.62,25.67,25.61,25.66,156900.0
2007-05-24 11:00:00,25.66,25.91,25.64,25.8,156800.0,25.66,25.91,25.64,25.8,156800.0
2007-05-24 11:10:00,25.81,25.87,25.59,25.6,100000.0,25.81,25.87,25.59,25.6,100000.0
2007-05-24 11:20:00,25.6,25.73,25.58,25.68,107500.0,25.6,25.73,25.58,25.68,107500.0
2007-05-24 11:30:00,25.68,25.68,25.61,25.62,51800.0,25.68,25.68,25.61,25.62,51800.0
2007-05-24 11:40:00,25.62,25.75,25.62,25.74,62500.0,25.62,25.75,25.62,25.74,62500.0
2007-05-24 11:50:00,25.74,25.87,25.72,25.87,70000.0,25.74,25.87,25.72,25.87,70000.0
2007-05-24 12:00:00,25.87,25.96,25.69,25.77,167800.0,25.87,25.96,25.69,25.77,167800.0
2007-05-24 12:10:00,25.78,25.82,25.38,25.46,100000.0,25.78,25.82,25.38,25.46,100000.0
2007-05-24 12:20:00,25.47,25.58,25.39,25.5,126600.0,25.47,25.58,25.39,25.5,126600.0
2007-05-24 12:30:00,25.5,25.53,25.26,25.31,115400.0,25.5,25.53,25.26,25.31,115400.0
2007-05-24 12:40:00,25.31,25.4,25.31,25.33,54900.0,25.31,25.4,25.31,25.33,54900.0
2007-05-24 12:50:00,25.33,25.5,25.29,25.41,178100.0,25.33,25.5,25.29,25.41,178100.0
2007-05-24 13:00:00,25.41,25.49,25.37,25.42,68000.0,25.41,25.49,25.37,25.42,68000.0
2007-05-24 13:10:00,25.42,25.44,25.39,25.44,43300.0,25.42,25.44,25.39,25.44,43300.0
2007-05-24 13:20:00,25.44,25.48,25.44,25.46,23600.0,25.44,25.48,25.44,25.46,23600.0
2007-05-24 13:30:00,25.46,25.46,25.31,25.4,55700.0,25.46,25.46,25.31,25.4,55700.0
2007-05-24 13:40:00,25.4,25.46,25.33,25.37,74000.0,25.4,25.46,25.33,25.37,74000.0
2007-05-24 13:50:00,25.37,25.37,25.33,25.37,23700.0,25.37,25.37,25.33,25.37,23700.0
2007-05-24 14:00:00,25.37,25.38,25.31,25.32,62800.0,25.37,25.38,25.31,25.32,62800.0
2007-05-24 14:10:00,25.32,25.38,25.31,25.34,38200.0,25.32,25.38,25.31,25.34,38200.0
2007-05-24 14:20:00,25.34,25.36,25.18,25.18,113500.0,25.34,25.36,25.18,25.18,113500.0
2007-05-24 14:30:00,25.18,25.19,25.0,25.02,74100.0,25.18,25.19,25.0,25.02,74100.0
2007-05-24 14:40:00,25.0,25.15,24.99,25.09,190800.0,25.0,25.15,24.99,25.09,190800.0
2007-05-24 14:50:00,25.09,25.23,25.08,25.13,37100.0,25.09,25.23,25.08,25.13,37100.0
2007-05-24 15:00:00,25.12,25.23,24.99,25.0,71600.0,25.12,25.23,24.99,25.0,71600.0
2007-05-24 15:10:00,24.99,25.2,24.96,24.98,145800.0,24.99,25.2,24.96,24.98,145800.0
2007-05-24 15:20:00,24.99,25.18,24.97,25.05,145000.0,24.99,25.18,24.97,25.05,145000.0
2007-05-24 15:30:00,25.05,25.13,24.96,25.11,109300.0,25.05,25.13,24.96,25.11,109300.0
2007-05-24 15:40:00,25.11,25.44,25.11,25.36,341800.0,25.11,25.44,25.11,25.36,341800.0
2007-05-24 15:50:00,25.36,25.49,25.35,25.36,281400.0,25.36,25.49,25.35,25.36,281400.0
2007-05-25 09:30:00,25.38,25.5,25.31,25.5,45400.0,25.38,25.5,25.31,25.5,45400.0
2007-05-25 09:40:00,25.49,25.55,25.49,25.54,61900.0,25.49,25.55,25.49,25.54,61900.0
2007-05-25 09:50:00,25.53,25.71,25.52,25.71,51200.0,25.53,25.71,25.52,25.71,51200.0
2007-05-25 10:00:00,25.7,25.89,25.7,25.89,75500.0,25.7,25.89,25.7,25.89,75500.0
2007-05-25 10:10:00,25.89,26.03,25.89,26.02,78200.0,25.89,26.03,25.89,26.02,78200.0
2007-05-25 10:20:00,26.01,26.04,25.94,26.0,72900.0,26.01,26.04,25.94,26.0,72900.0
2007-05-25 10:30:00,26.0,26.07,25.93,26.03,60100.0,26.0,26.07,25.93,26.03,60100.0
2007-05-25 10:40:00,26.02,26.05,25.99,26.03,55600.0,26.02,26.05,25.99,26.03,55600.0
2007-05-25 10:50:00,26.03,26.03,25.95,25.99,47200.0,26.03,26.03,25.95,25.99,47200.0
2007-05-25 11:00:00,26.0,26.04,25.99,26.03,18800.0,26.0,26.04,25.99,26.03,18800.0
2007-05-25 11:10:00,26.03,26.12,26.02,26.1,64600.0,26.03,26.12,26.02,26.1,64600.0
2007-05-25 11:20:00,26.1,26.13,26.05,26.05,51800.0,26.1,26.13,26.05,26.05,51800.0
2007-05-25 11:30:00,26.06,26.07,26.01,26.01,30900.0,26.06,26.07,26.01,26.01,30900.0
2007-05-25 11:40:00,26.01,26.01,25.99,26.0,37800.0,26.01,26.01,25.99,26.0,37800.0
2007-05-25 11:50:00,26.0,26.03,25.99,26.02,207900.0,26.0,26.03,25.99,26.02,207900.0
2007-05-25 12:00:00,26.02,26.03,26.01,26.03,61600.0,26.02,26.03,26.01,26.03,61600.0
2007-05-25 12:10:00,26.03,26.06,26.02,26.05,49400.0,26.03,26.06,26.02,26.05,49400.0
2007-05-25 12:20:00,26.06,26.17,26.06,26.17,87300.0,26.06,26.17,26.06,26.17,87300.0
2007-05-25 12:30:00,26.17,26.26,26.08,26.08,111100.0,26.17,26.26,26.08,26.08,111100.0
2007-05-25 12:40:00,26.09,26.29,26.09,26.28,39600.0,26.09,26.29,26.09,26.28,39600.0
2007-05-25 12:50:00,26.28,26.36,26.25,26.25,99600.0,26.28,26.36,26.25,26.25,99600.0
2007-05-25 13:00:00,26.25,26.27,26.23,26.25,120400.0,26.25,26.27,26.23,26.25,120400.0
2007-05-25 13:10:00,26.25,26.35,26.24,26.33,70000.0,26.25,26.35,26.24,26.33,70000.0
2007-05-25 13:20:00,26.34,26.41,26.29,26.4,66000.0,26.34,26.41,26.29,26.4,66000.0
2007-05-25 13:30:00,26.4,26.46,26.36,26.4,48900.0,26.4,26.46,26.36,26.4,48900.0
2007-05-25 13:40:00,26.41,26.44,26.39,26.39,43500.0,26.41,26.44,26.39,26.39,43500.0
2007-05-25 13:50:00,26.39,26.41,26.32,26.38,46400.0,26.39,26.41,26.32,26.38,46400.0
2007-05-25 14:00:00,26.39,26.43,26.38,26.41,32500.0,26.39,26.43,26.38,26.41,32500.0
2007-05-25 14:10:00,26.41,26.44,26.41,26.44,20800.0,26.41,26.44,26.41,26.44,20800.0
2007-05-25 14:20:00,26.44,26.61,26.44,26.54,61800.0,26.44,26.61,26.44,26.54,61800.0
2007-05-25 14:30:00,26.54,26.55,26.53,26.55,27600.0,26.54,26.55,26.53,26.55,27600.0
2007-05-25 14:40:00,26.55,26.61,26.54,26.59,45300.0,26.55,26.61,26.54,26.59,45300.0
2007-05-25 14:50:00,26.59,26.61,26.54,26.6,73600.0,26.59,26.61,26.54,26.6,73600.0
2007-05-25 15:00:00,26.6,26.6,26.43,26.45,81700.0,26.6,26.6,26.43,26.45,81700.0
2007-05-25 15:10:00,26.45,26.57,26.44,26.56,51700.0,26.45,26.57,26.44,26.56,51700.0
2007-05-25 15:20:00,26.56,26.56,26.5,26.56,73300.0,26.56,26.56,26.5,26.56,73300.0
2007-05-25 15:30:00,26.57,26.64,26.57,26.63,73400.0,26.57,26.64,26.57,26.63,73400.0
2007-05-25 15:40:00,26.63,26.63,26.5,26.5,121900.0,26.63,26.63,26.5,26.5,121900.0
2007-05-25 15:50:00,26.5,26.69,26.49,26.64,128500.0,26.5,26.69,26.49,26.64,128500.0
2007-05-29 09:30:00,26.66,26.69,26.43,26.54,50100.0,26.66,26.69,26.43,26.54,50100.0
2007-05-29 09:40:00,26.52,26.57,26.51,26.54,37500.0,26.52,26.57,26.51,26.54,37500.0
2007-05-29 09:50:00,26.55,26.55,26.41,26.45,83600.0,26.55,26.55,26.41,26.45,83600.0
2007-05-29 10:00:00,26.44,26.5,26.41,26.5,64800.0,26.44,26.5,26.41,26.5,64800.0
2007-05-29 10:10:00,26.49,26.5,26.41,26.46,84300.0,26.49,26.5,26.41,26.46,84300.0
2007-05-29 10:20:00,26.47,26.47,26.36,26.42,44100.0,26.47,26.47,26.36,26.42,44100.0
2007-05-29 10:30:00,26.44,26.46,26.37,26.44,39800.0,26.44,26.46,26.37,26.44,39800.0
2007-05-29 10:40:00,26.44,26.5,26.44,26.48,39300.0,26.44,26.5,26.44,26.48,39300.0
2007-05-29 10:50:00,26.48,26.48,26.37,26.4,26000.0,26.48,26.48,26.37,26.4,26000.0
2007-05-29 11:00:00,26.41,26.44,26.31,26.35,53700.0,26.41,26.44,26.31,26.35,53700.0
2007-05-29 11:10:00,26.35,26.38,26.3,26.3,46200.0,26.35,26.38,26.3,26.3,46200.0
2007-05-29 11:20:00,26.31,26.31,26.23,26.26,49000.0,26.31,26.31,26.23,26.26,49000.0
2007-05-29 11:30:00,26.26,26.32,26.21,26.23,51500.0,26.26,26.32,26.21,26.23,51500.0
2007-05-29 11:40:00,26.23,26.3,26.22,26.29,36900.0,26.23,26.3,26.22,26.29,36900.0
2007-05-29 11:50:00,26.29,26.31,26.25,26.25,36800.0,26.29,26.31,26.25,26.25,36800.0
2007-05-29 12:00:00,26.25,26.27,26.07,26.19,152900.0,26.25,26.27,26.07,26.19,152900.0
2007-05-29 12:10:00,26.2,26.21,26.18,26.2,19700.0,26.2,26.21,26.18,26.2,19700.0
2007-05-29 12:20:00,26.2,26.21,26.17,26.2,27700.0,26.2,26.21,26.17,26.2,27700.0
2007-05-29 12:30:00,26.2,26.29,26.19,26.29,35500.0,26.2,26.29,26.19,26.29,35500.0
2007-05-29 12:40:00,26.28,26.36,26.25,26.36,26900.0,26.28,26.36,26.25,26.36,26900.0
2007-05-29 12:50:00,26.35,26.38,26.35,26.38,13100.0,26.35,26.38,26.35,26.38,13100.0
2007-05-29 13:00:00,26.39,26.4,26.36,26.4,18700.0,26.39,26.4,26.36,26.4,18700.0
2007-05-29 13:10:00,26.39,26.42,26.37,26.38,18400.0,26.39,26.42,26.37,26.38,18400.0
2007-05-29 13:20:00,26.38,26.38,26.3,26.35,30200.0,26.38,26.38,26.3,26.35,30200.0
2007-05-29 13:30:00,26.35,26.39,26.34,26.35,30700.0,26.35,26.39,26.34,26.35,30700.0
2007-05-29 13:40:00,26.33,26.33,26.31,26.32,14600.0,26.33,26.33,26.31,26.32,14600.0
2007-05-29 13:50:00,26.32,26.34,26.31,26.31,17100.0,26.32,26.34,26.31,26.31,17100.0
2007-05-29 14:00:00,26.31,26.4,26.29,26.38,18700.0,26.31,26.4,26.29,26.38,18700.0
2007-05-29 14:10:00,26.39,26.41,26.37,26.39,22000.0,26.39,26.41,26.37,26.39,22000.0
2007-05-29 14:20:00,26.39,26.4,26.37,26.39,19200.0,26.39,26.4,26.37,26.39,19200.0
2007-05-29 14:30:00,26.39,26.44,26.37,26.43,24800.0,26.39,26.44,26.37,26.43,24800.0
2007-05-29 14:40:00,26.42,26.44,26.38,26.4,25600.0,26.42,26.44,26.38,26.4,25600.0
2007-05-29 14:50:00,26.39,26.44,26.39,26.4,25700.0,26.39,26.44,26.39,26.4,25700.0
2007-05-29 15:00:00,26.4,26.43,26.39,26.43,22600.0,26.4,26.43,26.39,26.43,22600.0
2007-05-29 15:10:00,26.42,26.42,26.34,26.34,45000.0,26.42,26.42,26.34,26.34,45000.0
2007-05-29 15:20:00,26.35,26.39,26.33,26.38,28000.0,26.35,26.39,26.33,26.38,28000.0
2007-05-29 15:30:00,26.38,26.39,26.33,26.38,42500.0,26.38,26.39,26.33,26.38,42500.0
2007-05-29 15:40:00,26.39,26.39,26.32,26.33,31600.0,26.39,26.39,26.32,26.33,31600.0
2007-05-29 15:50:00,26.32,26.37,26.32,26.32,60000.0,26.32,26.37,26.32,26.32,60000.0
2007-05-30 09:30:00,26.18,26.22,26.04,26.09,32400.0,26.18,26.22,26.04,26.09,32400.0
2007-05-30 09:40:00,26.09,26.2,26.08,26.2,36800.0,26.09,26.2,26.08,26.2,36800.0
2007-05-30 09:50:00,26.2,26.34,26.15,26.32,30100.0,26.2,26.34,26.15,26.32,30100.0
2007-05-30 10:00:00,26.32,26.35,26.28,26.29,39900.0,26.32,26.35,26.28,26.29,39900.0
2007-05-30 10:10:00,26.29,26.35,26.29,26.34,36500.0,26.29,26.35,26.29,26.34,36500.0
2007-05-30 10:20:00,26.35,26.35,26.28,26.3,46800.0,26.35,26.35,26.28,26.3,46800.0
2007-05-30 10:30:00,26.3,26.32,26.25,26.29,31100.0,26.3,26.32,26.25,26.29,31100.0
2007-05-30 10:40:00,26.29,26.31,26.26,26.28,31100.0,26.29,26.31,26.26,26.28,31100.0
2007-05-30 10:50:00,26.29,26.32,26.27,26.31,37600.0,26.29,26.32,26.27,26.31,37600.0
2007-05-30 11:00:00,26.31,26.34,26.31,26.33,17200.0,26.31,26.34,26.31,26.33,17200.0
2007-05-30 11:10:00,26.34,26.34,26.3,26.31,19900.0,26.34,26.34,26.3,26.31,19900.0
2007-05-30 11:20:00,26.31,26.35,26.31,26.34,30200.0,26.31,26.35,26.31,26.34,30200.0
2007-05-30 11:30:00,26.34,26.34,26.33,26.34,18200.0,26.34,26.34,26.33,26.34,18200.0
2007-05-30 11:40:00,26.34,26.39,26.33,26.39,28200.0,26.34,26.39,26.33,26.39,28200.0
2007-05-30 11:50:00,26.39,26.46,26.39,26.42,30600.0,26.39,26.46,26.39,26.42,30600.0
2007-05-30 12:00:00,26.42,26.44,26.37,26.43,17400.0,26.42,26.44,26.37,26.43,17400.0
2007-05-30 12:10:00,26.43,26.45,26.38,26.44,18400.0,26.43,26.45,26.38,26.44,18400.0
2007-05-30 12:20:00,26.44,26.52,26.44,26.52,21200.0,26.44,26.52,26.44,26.52,21200.0
2007-05-30 12:30:00,26.53,26.54,26.37,26.39,39900.0,26.53,26.54,26.37,26.39,39900.0
2007-05-30 12:40:00,26.38,26.46,26.38,26.43,37300.0,26.38,26.46,26.38,26.43,37300.0
2007-05-30 12:50:00,26.46,26.47,26.41,26.45,29600.0,26.46,26.47,26.41,26.45,29600.0
2007-05-30 13:00:00,26.47,26.5,26.46,26.49,24500.0,26.47,26.5,26.46,26.49,24500.0
2007-05-30 13:10:00,26.5,26.55,26.47,26.54,33500.0,26.5,26.55,26.47,26.54,33500.0
2007-05-30 13:20:00,26.53,26.55,26.49,26.53,25700.0,26.53,26.55,26.49,26.53,25700.0
2007-05-30 13:30:00,26.53,26.54,26.53,26.53,8100.0,26.53,26.54,26.53,26.53,8100.0
2007-05-30 13:40:00,26.53,26.54,26.49,26.54,25300.0,26.53,26.54,26.49,26.54,25300.0
2007-05-30 13:50:00,26.55,26.58,26.53,26.55,13500.0,26.55,26.58,26.53,26.55,13500.0
2007-05-30 14:00:00,26.54,26.54,26.35,26.42,50600.0,26.54,26.54,26.35,26.42,50600.0
2007-05-30 14:10:00,26.43,26.51,26.43,26.48,30000.0,26.43,26.51,26.43,26.48,30000.0
2007-05-30 14:20:00,26.48,26.5,26.42,26.5,30700.0,26.48,26.5,26.42,26.5,30700.0
2007-05-30 14:30:00,26.51,26.56,26.48,26.54,32300.0,26.51,26.56,26.48,26.54,32300.0
2007-05-30 14:40:00,26.53,26.58,26.5,26.56,73900.0,26.53,26.58,26.5,26.56,73900.0
2007-05-30 14:50:00,26.56,26.57,26.48,26.5,33500.0,26.56,26.57,26.48,26.5,33500.0
2007-05-30 15:00:00,26.5,26.55,26.5,26.55,31800.0,26.5,26.55,26.5,26.55,31800.0
2007-05-30 15:10:00,26.55,26.55,26.49,26.53,52200.0,26.55,26.55,26.49,26.53,52200.0
2007-05-30 15:20:00,26.52,26.57,26.5,26.56,52400.0,26.52,26.57,26.5,26.56,52400.0
2007-05-30 15:30:00,26.56,26.66,26.56,26.65,54300.0,26.56,26.66,26.56,26.65,54300.0
2007-05-30 15:40:00,26.65,26.72,26.62,26.7,43700.0,26.65,26.72,26.62,26.7,43700.0
2007-05-30 15:50:00,26.71,26.73,26.65,26.73,100800.0,26.71,26.73,26.65,26.73,100800.0
2007-05-31 09:30:00,26.75,26.91,26.69,26.71,31600.0,26.75,26.91,26.69,26.71,31600.0
2007-05-31 09:40:00,26.71,26.81,26.69,26.78,43500.0,26.71,26.81,26.69,26.78,43500.0
2007-05-31 09:50:00,26.78,26.79,26.71,26.75,39200.0,26.78,26.79,26.71,26.75,39200.0
2007-05-31 10:00:00,26.74,26.85,26.74,26.8,37300.0,26.74,26.85,26.74,26.8,37300.0
2007-05-31 10:10:00,26.8,26.8,26.69,26.78,37600.0,26.8,26.8,26.69,26.78,37600.0
2007-05-31 10:20:00,26.79,26.8,26.73,26.73,28800.0,26.79,26.8,26.73,26.73,28800.0
2007-05-31 10:30:00,26.73,26.8,26.73,26.8,33400.0,26.73,26.8,26.73,26.8,33400.0
2007-05-31 10:40:00,26.8,26.89,26.79,26.79,52100.0,26.8,26.89,26.79,26.79,52100.0
2007-05-31 10:50:00,26.8,26.83,26.79,26.8,21700.0,26.8,26.83,26.79,26.8,21700.0
2007-05-31 11:00:00,26.79,26.8,26.72,26.78,21600.0,26.79,26.8,26.72,26.78,21600.0
2007-05-31 11:10:00,26.79,26.79,26.7,26.7,35100.0,26.79,26.79,26.7,26.7,35100.0
2007-05-31 11:20:00,26.69,26.74,26.65,26.65,64400.0,26.69,26.74,26.65,26.65,64400.0
2007-05-31 11:30:00,26.65,26.71,26.64,26.7,37800.0,26.65,26.71,26.64,26.7,37800.0
2007-05-31 11:40:00,26.69,26.78,26.68,26.73,35600.0,26.69,26.78,26.68,26.73,35600.0
2007-05-31 11:50:00,26.72,26.73,26.69,26.71,18200.0,26.72,26.73,26.69,26.71,18200.0
2007-05-31 12:00:00,26.71,26.75,26.66,26.69,36400.0,26.71,26.75,26.66,26.69,36400.0
2007-05-31 12:10:00,26.7,26.75,26.69,26.75,23300.0,26.7,26.75,26.69,26.75,23300.0
2007-05-31 12:20:00,26.75,26.76,26.68,26.69,41800.0,26.75,26.76,26.68,26.69,41800.0
2007-05-31 12:30:00,26.69,26.75,26.67,26.71,19900.0,26.69,26.75,26.67,26.71,19900.0
2007-05-31 12:40:00,26.72,26.76,26.71,26.75,15500.0,26.72,26.76,26.71,26.75,15500.0
2007-05-31 12:50:00,26.74,26.75,26.72,26.73,16900.0,26.74,26.75,26.72,26.73,16900.0
2007-05-31 13:00:00,26.73,26.75,26.6,26.6,30100.0,26.73,26.75,26.6,26.6,30100.0
2007-05-31 13:10:00,26.6,26.67,26.6,26.64,40300.0,26.6,26.67,26.6,26.64,40300.0
2007-05-31 13:20:00,26.65,26.65,26.48,26.56,58000.0,26.65,26.65,26.48,26.56,58000.0
2007-05-31 13:30:00,26.57,26.65,26.57,26.58,32500.0,26.57,26.65,26.57,26.58,32500.0
2007-05-31 13:40:00,26.59,26.64,26.54,26.6,46100.0,26.59,26.64,26.54,26.6,46100.0
2007-05-31 13:50:00,26.6,26.61,26.58,26.58,23500.0,26.6,26.61,26.58,26.58,23500.0
2007-05-31 14:00:00,26.59,26.76,26.59,26.71,45300.0,26.59,26.76,26.59,26.71,45300.0
2007-05-31 14:10:00,26.71,26.72,26.67,26.67,15200.0,26.71,26.72,26.67,26.67,15200.0
2007-05-31 14:20:00,26.68,26.76,26.68,26.7,19900.0,26.68,26.76,26.68,26.7,19900.0
2007-05-31 14:30:00,26.72,26.74,26.67,26.67,24400.0,26.72,26.74,26.67,26.67,24400.0
2007-05-31 14:40:00,26.68,26.68,26.58,26.59,40600.0,26.68,26.68,26.58,26.59,40600.0
2007-05-31 14:50:00,26.59,26.65,26.58,26.64,26900.0,26.59,26.65,26.58,26.64,26900.0
2007-05-31 15:00:00,26.63,26.64,26.57,26.58,37300.0,26.63,26.64,26.57,26.58,37300.0
2007-05-31 15:10:00,26.58,26.66,26.57,26.61,53300.0,26.58,26.66,26.57,26.61,53300.0
2007-05-31 15:20:00,26.6,26.63,26.56,26.56,39400.0,26.6,26.63,26.56,26.56,39400.0
2007-05-31 15:30:00,26.57,26.57,26.53,26.53,51300.0,26.57,26.57,26.53,26.53,51300.0
2007-05-31 15:40:00,26.54,26.61,26.53,26.55,74600.0,26.54,26.61,26.53,26.55,74600.0
2007-05-31 15:50:00,26.55,26.6,26.5,26.51,193700.0,26.55,26.6,26.5,26.51,193700.0
2007-06-01 09:30:00,26.52,26.84,26.48,26.84,25400.0,26.52,26.84,26.48,26.84,25400.0
2007-06-01 09:40:00,26.85,26.99,26.83,26.97,49200.0,26.85,26.99,26.83,26.97,49200.0
2007-06-01 09:50:00,26.96,27.01,26.93,26.99,26300.0,26.96,27.01,26.93,26.99,26300.0
2007-06-01 10:00:00,27.0,27.04,26.96,26.97,38500.0,27.0,27.04,26.96,26.97,38500.0
2007-06-01 10:10:00,26.97,26.97,26.84,26.9,38200.0,26.97,26.97,26.84,26.9,38200.0
2007-06-01 10:20:00,26.91,26.97,26.9,26.96,45300.0,26.91,26.97,26.9,26.96,45300.0
2007-06-01 10:30:00,26.96,26.98,26.92,26.95,20700.0,26.96,26.98,26.92,26.95,20700.0
2007-06-01 10:40:00,26.95,27.0,26.94,27.0,23700.0,26.95,27.0,26.94,27.0,23700.0
2007-06-01 10:50:00,27.0,27.02,26.96,27.02,17900.0,27.0,27.02,26.96,27.02,17900.0
2007-06-01 11:00:00,27.02,27.08,27.02,27.06,27200.0,27.02,27.08,27.02,27.06,27200.0
2007-06-01 11:10:00,27.06,27.1,27.02,27.03,35400.0,27.06,27.1,27.02,27.03,35400.0
2007-06-01 11:20:00,27.03,27.05,27.02,27.05,18600.0,27.03,27.05,27.02,27.05,18600.0
2007-06-01 11:30:00,27.05,27.1,27.01,27.07,31200.0,27.05,27.1,27.01,27.07,31200.0
2007-06-01 11:40:00,27.06,27.14,27.06,27.14,16300.0,27.06,27.14,27.06,27.14,16300.0
2007-06-01 11:50:00,27.14,27.14,27.08,27.08,14300.0,27.14,27.14,27.08,27.08,14300.0
2007-06-01 12:00:00,27.08,27.1,27.01,27.03,17700.0,27.08,27.1,27.01,27.03,17700.0
2007-06-01 12:10:00,27.03,27.07,27.03,27.05,11600.0,27.03,27.07,27.03,27.05,11600.0
2007-06-01 12:20:00,27.04,27.11,27.03,27.06,106000.0,27.04,27.11,27.03,27.06,106000.0
2007-06-01 12:30:00,27.06,27.16,27.02,27.13,53200.0,27.06,27.16,27.02,27.13,53200.0
2007-06-01 12:40:00,27.14,27.25,27.1,27.22,63000.0,27.14,27.25,27.1,27.22,63000.0
2007-06-01 12:50:00,27.22,27.27,27.22,27.25,37500.0,27.22,27.27,27.22,27.25,37500.0
2007-06-01 13:00:00,27.25,27.27,27.24,27.26,32500.0,27.25,27.27,27.24,27.26,32500.0
2007-06-01 13:10:00,27.26,27.32,27.23,27.31,39200.0,27.26,27.32,27.23,27.31,39200.0
2007-06-01 13:20:00,27.32,27.39,27.31,27.35,46500.0,27.32,27.39,27.31,27.35,46500.0
2007-06-01 13:30:00,27.36,27.43,27.33,27.43,41000.0,27.36,27.43,27.33,27.43,41000.0
2007-06-01 13:40:00,27.44,27.49,27.38,27.47,56100.0,27.44,27.49,27.38,27.47,56100.0
2007-06-01 13:50:00,27.47,27.49,27.43,27.45,36900.0,27.47,27.49,27.43,27.45,36900.0
2007-06-01 14:00:00,27.46,27.47,27.44,27.45,12500.0,27.46,27.47,27.44,27.45,12500.0
2007-06-01 14:10:00,27.45,27.48,27.43,27.45,22600.0,27.45,27.48,27.43,27.45,22600.0
2007-06-01 14:20:00,27.45,27.48,27.38,27.41,33100.0,27.45,27.48,27.38,27.41,33100.0
2007-06-01 14:30:00,27.41,27.42,27.2,27.21,41800.0,27.41,27.42,27.2,27.21,41800.0
2007-06-01 14:40:00,27.22,27.3,27.2,27.26,40900.0,27.22,27.3,27.2,27.26,40900.0
2007-06-01 14:50:00,27.27,27.33,27.24,27.32,18200.0,27.27,27.33,27.24,27.32,18200.0
2007-06-01 15:00:00,27.33,27.34,27.3,27.34,17100.0,27.33,27.34,27.3,27.34,17100.0
2007-06-01 15:10:00,27.34,27.34,27.25,27.27,20100.0,27.34,27.34,27.25,27.27,20100.0
2007-06-01 15:20:00,27.26,27.27,27.2,27.22,42100.0,27.26,27.27,27.2,27.22,42100.0
2007-06-01 15:30:00,27.23,27.27,27.15,27.21,49100.0,27.23,27.27,27.15,27.21,49100.0
2007-06-01 15:40:00,27.21,27.25,27.17,27.23,40700.0,27.21,27.25,27.17,27.23,40700.0
2007-06-01 15:50:00,27.23,27.26,27.18,27.26,56800.0,27.23,27.26,27.18,27.26,56800.0
2007-06-04 09:30:00,27.59,27.65,27.5,27.56,151300.0,27.59,27.65,27.5,27.56,151300.0
2007-06-04 09:40:00,27.57,27.75,27.55,27.72,70300.0,27.57,27.75,27.55,27.72,70300.0
2007-06-04 09:50:00,27.72,27.85,27.72,27.75,51400.0,27.72,27.85,27.72,27.75,51400.0
2007-06-04 10:00:00,27.75,27.76,27.62,27.75,43200.0,27.75,27.76,27.62,27.75,43200.0
2007-06-04 10:10:00,27.75,27.81,27.62,27.62,50900.0,27.75,27.81,27.62,27.62,50900.0
2007-06-04 10:20:00,27.63,27.69,27.6,27.66,65800.0,27.63,27.69,27.6,27.66,65800.0
2007-06-04 10:30:00,27.67,27.76,27.64,27.73,36000.0,27.67,27.76,27.64,27.73,36000.0
2007-06-04 10:40:00,27.73,27.84,27.67,27.81,33700.0,27.73,27.84,27.67,27.81,33700.0
2007-06-04 10:50:00,27.81,27.85,27.68,27.85,63300.0,27.81,27.85,27.68,27.85,63300.0
2007-06-04 11:00:00,27.85,28.0,27.85,27.98,41300.0,27.85,28.0,27.85,27.98,41300.0
2007-06-04 11:10:00,27.98,28.08,27.98,28.06,37900.0,27.98,28.08,27.98,28.06,37900.0
2007-06-04 11:20:00,28.05,28.06,27.85,27.85,50800.0,28.05,28.06,27.85,27.85,50800.0
2007-06-04 11:30:00,27.85,27.9,27.8,27.82,27100.0,27.85,27.9,27.8,27.82,27100.0
2007-06-04 11:40:00,27.81,27.81,27.69,27.76,24800.0,27.81,27.81,27.69,27.76,24800.0
2007-06-04 11:50:00,27.76,27.77,27.65,27.69,17200.0,27.76,27.77,27.65,27.69,17200.0
2007-06-04 12:00:00,27.68,27.69,27.62,27.62,25300.0,27.68,27.69,27.62,27.62,25300.0
2007-06-04 12:10:00,27.62,27.65,27.61,27.61,22600.0,27.62,27.65,27.61,27.61,22600.0
2007-06-04 12:20:00,27.62,27.63,27.56,27.57,26000.0,27.62,27.63,27.56,27.57,26000.0
2007-06-04 12:30:00,27.57,27.62,27.54,27.61,26200.0,27.57,27.62,27.54,27.61,26200.0
2007-06-04 12:40:00,27.6,27.62,27.55,27.55,25600.0,27.6,27.62,27.55,27.55,25600.0
2007-06-04 12:50:00,27.55,27.59,27.46,27.48,26000.0,27.55,27.59,27.46,27.48,26000.0
2007-06-04 13:00:00,27.47,27.48,27.42,27.42,25600.0,27.47,27.48,27.42,27.42,25600.0
2007-06-04 13:10:00,27.42,27.46,27.39,27.42,67300.0,27.42,27.46,27.39,27.42,67300.0
2007-06-04 13:20:00,27.42,27.52,27.39,27.51,44400.0,27.42,27.52,27.39,27.51,44400.0
2007-06-04 13:30:00,27.51,27.53,27.5,27.52,19500.0,27.51,27.53,27.5,27.52,19500.0
2007-06-04 13:40:00,27.52,27.53,27.5,27.5,22000.0,27.52,27.53,27.5,27.5,22000.0
2007-06-04 13:50:00,27.5,27.55,27.5,27.54,18000.0,27.5,27.55,27.5,27.54,18000.0
2007-06-04 14:00:00,27.54,27.59,27.53,27.58,31700.0,27.54,27.59,27.53,27.58,31700.0
2007-06-04 14:10:00,27.57,27.6,27.55,27.55,22200.0,27.57,27.6,27.55,27.55,22200.0
2007-06-04 14:20:00,27.55,27.55,27.49,27.49,22300.0,27.55,27.55,27.49,27.49,22300.0
2007-06-04 14:30:00,27.5,27.53,27.49,27.51,42300.0,27.5,27.53,27.49,27.51,42300.0
2007-06-04 14:40:00,27.51,27.54,27.5,27.5,38200.0,27.51,27.54,27.5,27.5,38200.0
2007-06-04 14:50:00,27.5,27.52,27.46,27.47,54300.0,27.5,27.52,27.46,27.47,54300.0
2007-06-04 15:00:00,27.48,27.5,27.44,27.45,45000.0,27.48,27.5,27.44,27.45,45000.0
2007-06-04 15:10:00,27.45,27.52,27.44,27.5,26300.0,27.45,27.52,27.44,27.5,26300.0
2007-06-04 15:20:00,27.5,27.51,27.46,27.5,40600.0,27.5,27.51,27.46,27.5,40600.0
2007-06-04 15:30:00,27.5,27.58,27.42,27.58,100300.0,27.5,27.58,27.42,27.58,100300.0
2007-06-04 15:40:00,27.57,27.68,27.57,27.66,130400.0,27.57,27.68,27.57,27.66,130400.0
2007-06-04 15:50:00,27.66,27.78,27.66,27.78,321700.0,27.66,27.78,27.66,27.78,321700.0
2007-06-05 09:30:00,27.58,27.77,27.54,27.57,27500.0,27.58,27.77,27.54,27.57,27500.0
2007-06-05 09:40:00,27.58,27.65,27.53,27.63,12000.0,27.58,27.65,27.53,27.63,12000.0
2007-06-05 09:50:00,27.64,27.71,27.62,27.7,23000.0,27.64,27.71,27.62,27.7,23000.0
2007-06-05 10:00:00,27.71,27.73,27.65,27.72,21500.0,27.71,27.73,27.65,27.72,21500.0
2007-06-05 10:10:00,27.74,27.74,27.65,27.66,18800.0,27.74,27.74,27.65,27.66,18800.0
2007-06-05 10:20:00,27.65,27.66,27.58,27.6,48300.0,27.65,27.66,27.58,27.6,48300.0
2007-06-05 10:30:00,27.6,27.64,27.58,27.59,24800.0,27.6,27.64,27.58,27.59,24800.0
2007-06-05 10:40:00,27.59,27.74,27.58,27.73,20300.0,27.59,27.74,27.58,27.73,20300.0
2007-06-05 10:50:00,27.73,27.8,27.72,27.77,31500.0,27.73,27.8,27.72,27.77,31500.0
2007-06-05 11:00:00,27.75,27.79,27.63,27.64,24100.0,27.75,27.79,27.63,27.64,24100.0
2007-06-05 11:10:00,27.64,27.74,27.64,27.74,24600.0,27.64,27.74,27.64,27.74,24600.0
2007-06-05 11:20:00,27.73,27.77,27.71,27.72,13000.0,27.73,27.77,27.71,27.72,13000.0
2007-06-05 11:30:00,27.72,27.73,27.64,27.64,22100.0,27.72,27.73,27.64,27.64,22100.0
2007-06-05 11:40:00,27.65,27.72,27.65,27.69,43400.0,27.65,27.72,27.65,27.69,43400.0
2007-06-05 11:50:00,27.69,27.69,27.64,27.64,12300.0,27.69,27.69,27.64,27.64,12300.0
2007-06-05 12:00:00,27.64,27.64,27.53,27.54,12700.0,27.64,27.64,27.53,27.54,12700.0
2007-06-05 12:10:00,27.53,27.53,27.5,27.5,23800.0,27.53,27.53,27.5,27.5,23800.0
2007-06-05 12:20:00,27.49,27.51,27.45,27.47,17600.0,27.49,27.51,27.45,27.47,17600.0
2007-06-05 12:30:00,27.47,27.52,27.47,27.52,19900.0,27.47,27.52,27.47,27.52,19900.0
2007-06-05 12:40:00,27.52,27.53,27.51,27.52,4800.0,27.52,27.53,27.51,27.52,4800.0
2007-06-05 12:50:00,27.52,27.58,27.52,27.58,10800.0,27.52,27.58,27.52,27.58,10800.0
2007-06-05 13:00:00,27.58,27.64,27.57,27.64,13200.0,27.58,27.64,27.57,27.64,13200.0
2007-06-05 13:10:00,27.64,27.66,27.6,27.6,11100.0,27.64,27.66,27.6,27.6,11100.0
2007-06-05 13:20:00,27.6,27.6,27.54,27.54,4600.0,27.6,27.6,27.54,27.54,4600.0
2007-06-05 13:30:00,27.54,27.54,27.52,27.53,10300.0,27.54,27.54,27.52,27.53,10300.0
2007-06-05 13:40:00,27.53,27.53,27.46,27.48,11600.0,27.53,27.53,27.46,27.48,11600.0
2007-06-05 13:50:00,27.48,27.6,27.48,27.6,41600.0,27.48,27.6,27.48,27.6,41600.0
2007-06-05 14:00:00,27.6,27.61,27.5,27.5,28300.0,27.6,27.61,27.5,27.5,28300.0
2007-06-05 14:10:00,27.5,27.52,27.48,27.52,12600.0,27.5,27.52,27.48,27.52,12600.0
2007-06-05 14:20:00,27.52,27.61,27.52,27.56,24300.0,27.52,27.61,27.52,27.56,24300.0
2007-06-05 14:30:00,27.56,27.63,27.52,27.52,21300.0,27.56,27.63,27.52,27.52,21300.0
2007-06-05 14:40:00,27.52,27.55,27.5,27.55,12700.0,27.52,27.55,27.5,27.55,12700.0
2007-06-05 14:50:00,27.54,27.55,27.53,27.53,8500.0,27.54,27.55,27.53,27.53,8500.0
2007-06-05 15:00:00,27.54,27.57,27.53,27.56,18800.0,27.54,27.57,27.53,27.56,18800.0
2007-06-05 15:10:00,27.56,27.62,27.56,27.61,9600.0,27.56,27.62,27.56,27.61,9600.0
2007-06-05 15:20:00,27.62,27.63,27.61,27.62,19700.0,27.62,27.63,27.61,27.62,19700.0
2007-06-05 15:30:00,27.62,27.64,27.61,27.63,18300.0,27.62,27.64,27.61,27.63,18300.0
2007-06-05 15:40:00,27.63,27.65,27.59,27.64,36500.0,27.63,27.65,27.59,27.64,36500.0
2007-06-05 15:50:00,27.64,27.65,27.52,27.59,79900.0,27.64,27.65,27.52,27.59,79900.0
2007-06-06 09:30:00,27.5,27.66,27.33,27.47,21300.0,27.5,27.66,27.33,27.47,21300.0
2007-06-06 09:40:00,27.47,27.55,27.2,27.23,32500.0,27.47,27.55,27.2,27.23,32500.0
2007-06-06 09:50:00,27.25,27.52,27.23,27.52,70800.0,27.25,27.52,27.23,27.52,70800.0
2007-06-06 10:00:00,27.51,27.52,27.45,27.47,18700.0,27.51,27.52,27.45,27.47,18700.0
2007-06-06 10:10:00,27.45,27.5,27.45,27.49,18200.0,27.45,27.5,27.45,27.49,18200.0
2007-06-06 10:20:00,27.5,27.54,27.49,27.54,15900.0,27.5,27.54,27.49,27.54,15900.0
2007-06-06 10:30:00,27.54,27.6,27.49,27.52,22400.0,27.54,27.6,27.49,27.52,22400.0
2007-06-06 10:40:00,27.5,27.57,27.5,27.56,15800.0,27.5,27.57,27.5,27.56,15800.0
2007-06-06 10:50:00,27.56,27.57,27.53,27.54,26700.0,27.56,27.57,27.53,27.54,26700.0
2007-06-06 11:00:00,27.54,27.57,27.52,27.52,15800.0,27.54,27.57,27.52,27.52,15800.0
2007-06-06 11:10:00,27.53,27.56,27.5,27.54,19700.0,27.53,27.56,27.5,27.54,19700.0
2007-06-06 11:20:00,27.54,27.55,27.52,27.52,18000.0,27.54,27.55,27.52,27.52,18000.0
2007-06-06 11:30:00,27.52,27.53,27.5,27.51,16600.0,27.52,27.53,27.5,27.51,16600.0
2007-06-06 11:40:00,27.51,27.51,27.46,27.46,40200.0,27.51,27.51,27.46,27.46,40200.0
2007-06-06 11:50:00,27.47,27.51,27.45,27.5,23500.0,27.47,27.51,27.45,27.5,23500.0
2007-06-06 12:00:00,27.5,27.55,27.48,27.52,22500.0,27.5,27.55,27.48,27.52,22500.0
2007-06-06 12:10:00,27.51,27.53,27.49,27.5,25400.0,27.51,27.53,27.49,27.5,25400.0
2007-06-06 12:20:00,27.5,27.54,27.47,27.47,68700.0,27.5,27.54,27.47,27.47,68700.0
2007-06-06 12:30:00,27.47,27.49,27.46,27.46,23800.0,27.47,27.49,27.46,27.46,23800.0
2007-06-06 12:40:00,27.45,27.45,27.42,27.42,13200.0,27.45,27.45,27.42,27.42,13200.0
2007-06-06 12:50:00,27.42,27.42,27.34,27.36,41500.0,27.42,27.42,27.34,27.36,41500.0
2007-06-06 13:00:00,27.36,27.43,27.36,27.41,21100.0,27.36,27.43,27.36,27.41,21100.0
2007-06-06 13:10:00,27.41,27.41,27.36,27.37,23400.0,27.41,27.41,27.36,27.37,23400.0
2007-06-06 13:20:00,27.36,27.42,27.34,27.41,79600.0,27.36,27.42,27.34,27.41,79600.0
2007-06-06 13:30:00,27.42,27.42,27.39,27.41,7800.0,27.42,27.42,27.39,27.41,7800.0
2007-06-06 13:40:00,27.4,27.41,27.34,27.4,20400.0,27.4,27.41,27.34,27.4,20400.0
2007-06-06 13:50:00,27.41,27.45,27.39,27.43,18600.0,27.41,27.45,27.39,27.43,18600.0
2007-06-06 14:00:00,27.43,27.44,27.38,27.41,24900.0,27.43,27.44,27.38,27.41,24900.0
2007-06-06 14:10:00,27.41,27.41,27.32,27.38,31600.0,27.41,27.41,27.32,27.38,31600.0
2007-06-06 14:20:00,27.37,27.41,27.3,27.4,41000.0,27.37,27.41,27.3,27.4,41000.0
2007-06-06 14:30:00,27.4,27.51,27.4,27.48,12300.0,27.4,27.51,27.4,27.48,12300.0
2007-06-06 14:40:00,27.48,27.52,27.43,27.46,31500.0,27.48,27.52,27.43,27.46,31500.0
2007-06-06 14:50:00,27.47,27.47,27.4,27.41,14000.0,27.47,27.47,27.4,27.41,14000.0
2007-06-06 15:00:00,27.41,27.45,27.37,27.44,34800.0,27.41,27.45,27.37,27.44,34800.0
2007-06-06 15:10:00,27.44,27.52,27.4,27.51,23700.0,27.44,27.52,27.4,27.51,23700.0
2007-06-06 15:20:00,27.51,27.58,27.5,27.57,39700.0,27.51,27.58,27.5,27.57,39700.0
2007-06-06 15:30:00,27.57,27.61,27.56,27.61,36200.0,27.57,27.61,27.56,27.61,36200.0
2007-06-06 15:40:00,27.6,27.61,27.56,27.56,25700.0,27.6,27.61,27.56,27.56,25700.0
2007-06-06 15:50:00,27.56,27.59,27.51,27.52,47000.0,27.56,27.59,27.51,27.52,47000.0
2007-06-07 09:30:00,27.37,27.58,27.26,27.58,18900.0,27.37,27.58,27.26,27.58,18900.0
2007-06-07 09:40:00,27.57,27.8,27.57,27.76,39100.0,27.57,27.8,27.57,27.76,39100.0
2007-06-07 09:50:00,27.76,27.77,27.71,27.77,28100.0,27.76,27.77,27.71,27.77,28100.0
2007-06-07 10:00:00,27.77,27.85,27.76,27.81,34300.0,27.77,27.85,27.76,27.81,34300.0
2007-06-07 10:10:00,27.81,27.83,27.73,27.74,35500.0,27.81,27.83,27.73,27.74,35500.0
2007-06-07 10:20:00,27.74,27.77,27.7,27.71,31100.0,27.74,27.77,27.7,27.71,31100.0
2007-06-07 10:30:00,27.7,27.81,27.7,27.71,25000.0,27.7,27.81,27.7,27.71,25000.0
2007-06-07 10:40:00,27.72,27.75,27.71,27.73,12700.0,27.72,27.75,27.71,27.73,12700.0
2007-06-07 10:50:00,27.73,27.73,27.7,27.71,12500.0,27.73,27.73,27.7,27.71,12500.0
2007-06-07 11:00:00,27.71,27.75,27.7,27.7,32200.0,27.71,27.75,27.7,27.7,32200.0
2007-06-07 11:10:00,27.7,27.73,27.7,27.7,24100.0,27.7,27.73,27.7,27.7,24100.0
2007-06-07 11:20:00,27.7,27.74,27.7,27.71,24700.0,27.7,27.74,27.7,27.71,24700.0
2007-06-07 11:30:00,27.71,27.73,27.7,27.71,21600.0,27.71,27.73,27.7,27.71,21600.0
2007-06-07 11:40:00,27.71,27.73,27.7,27.71,7500.0,27.71,27.73,27.7,27.71,7500.0
2007-06-07 11:50:00,27.71,27.73,27.7,27.7,12400.0,27.71,27.73,27.7,27.7,12400.0
2007-06-07 12:00:00,27.7,27.71,27.7,27.71,14600.0,27.7,27.71,27.7,27.71,14600.0
2007-06-07 12:10:00,27.7,27.72,27.7,27.71,25100.0,27.7,27.72,27.7,27.71,25100.0
2007-06-07 12:20:00,27.7,27.72,27.7,27.71,17900.0,27.7,27.72,27.7,27.71,17900.0
2007-06-07 12:30:00,27.71,27.71,27.69,27.69,15100.0,27.71,27.71,27.69,27.69,15100.0
2007-06-07 12:40:00,27.7,27.7,27.6,27.6,21400.0,27.7,27.7,27.6,27.6,21400.0
2007-06-07 12:50:00,27.59,27.64,27.55,27.58,42100.0,27.59,27.64,27.55,27.58,42100.0
2007-06-07 13:00:00,27.58,27.59,27.57,27.57,7000.0,27.58,27.59,27.57,27.57,7000.0
2007-06-07 13:10:00,27.58,27.6,27.55,27.55,19900.0,27.58,27.6,27.55,27.55,19900.0
2007-06-07 13:20:00,27.55,27.57,27.55,27.55,29700.0,27.55,27.57,27.55,27.55,29700.0
2007-06-07 13:30:00,27.55,27.56,27.51,27.51,34800.0,27.55,27.56,27.51,27.51,34800.0
2007-06-07 13:40:00,27.51,27.51,27.43,27.48,19900.0,27.51,27.51,27.43,27.48,19900.0
2007-06-07 13:50:00,27.48,27.52,27.48,27.5,23000.0,27.48,27.52,27.48,27.5,23000.0
2007-06-07 14:00:00,27.5,27.51,27.49,27.5,17000.0,27.5,27.51,27.49,27.5,17000.0
2007-06-07 14:10:00,27.5,27.51,27.5,27.51,24500.0,27.5,27.51,27.5,27.51,24500.0
2007-06-07 14:20:00,27.51,27.56,27.46,27.51,31700.0,27.51,27.56,27.46,27.51,31700.0
2007-06-07 14:30:00,27.51,27.52,27.43,27.45,20800.0,27.51,27.52,27.43,27.45,20800.0
2007-06-07 14:40:00,27.45,27.52,27.44,27.44,19800.0,27.45,27.52,27.44,27.44,19800.0
2007-06-07 14:50:00,27.44,27.52,27.44,27.51,36900.0,27.44,27.52,27.44,27.51,36900.0
2007-06-07 15:00:00,27.51,27.52,27.5,27.52,27000.0,27.51,27.52,27.5,27.52,27000.0
2007-06-07 15:10:00,27.52,27.62,27.51,27.53,28600.0,27.52,27.62,27.51,27.53,28600.0
2007-06-07 15:20:00,27.53,27.57,27.49,27.56,53500.0,27.53,27.57,27.49,27.56,53500.0
2007-06-07 15:30:00,27.55,27.61,27.55,27.59,63500.0,27.55,27.61,27.55,27.59,63500.0
2007-06-07 15:40:00,27.59,27.59,27.45,27.46,36100.0,27.59,27.59,27.45,27.46,36100.0
2007-06-07 15:50:00,27.45,27.45,27.35,27.37,63900.0,27.45,27.45,27.35,27.37,63900.0
2007-06-08 09:30:00,27.22,27.34,27.0,27.12,39600.0,27.22,27.34,27.0,27.12,39600.0
2007-06-08 09:40:00,27.1,27.17,27.08,27.15,12100.0,27.1,27.17,27.08,27.15,12100.0
2007-06-08 09:50:00,27.15,27.26,27.14,27.25,25000.0,27.15,27.26,27.14,27.25,25000.0
2007-06-08 10:00:00,27.25,27.29,27.16,27.24,24700.0,27.25,27.29,27.16,27.24,24700.0
2007-06-08 10:10:00,27.24,27.27,27.21,27.21,12800.0,27.24,27.27,27.21,27.21,12800.0
2007-06-08 10:20:00,27.21,27.28,27.18,27.28,15200.0,27.21,27.28,27.18,27.28,15200.0
2007-06-08 10:30:00,27.28,27.28,27.23,27.25,13800.0,27.28,27.28,27.23,27.25,13800.0
2007-06-08 10:40:00,27.25,27.27,27.18,27.25,39200.0,27.25,27.27,27.18,27.25,39200.0
2007-06-08 10:50:00,27.24,27.26,27.21,27.23,16300.0,27.24,27.26,27.21,27.23,16300.0
2007-06-08 11:00:00,27.22,27.22,27.16,27.19,11900.0,27.22,27.22,27.16,27.19,11900.0
2007-06-08 11:10:00,27.19,27.19,27.13,27.15,16100.0,27.19,27.19,27.13,27.15,16100.0
2007-06-08 11:20:00,27.16,27.29,27.16,27.29,19100.0,27.16,27.29,27.16,27.29,19100.0
2007-06-08 11:30:00,27.3,27.3,27.24,27.27,15500.0,27.3,27.3,27.24,27.27,15500.0
2007-06-08 11:40:00,27.27,27.31,27.25,27.28,10700.0,27.27,27.31,27.25,27.28,10700.0
2007-06-08 11:50:00,27.29,27.34,27.26,27.28,19500.0,27.29,27.34,27.26,27.28,19500.0
2007-06-08 12:00:00,27.3,27.3,27.26,27.27,13100.0,27.3,27.3,27.26,27.27,13100.0
2007-06-08 12:10:00,27.27,27.28,27.2,27.23,22100.0,27.27,27.28,27.2,27.23,22100.0
2007-06-08 12:20:00,27.23,27.28,27.23,27.24,11700.0,27.23,27.28,27.23,27.24,11700.0
2007-06-08 12:30:00,27.23,27.23,27.18,27.19,13100.0,27.23,27.23,27.18,27.19,13100.0
2007-06-08 12:40:00,27.19,27.19,27.15,27.16,16300.0,27.19,27.19,27.15,27.16,16300.0
2007-06-08 12:50:00,27.16,27.24,27.16,27.23,17200.0,27.16,27.24,27.16,27.23,17200.0
2007-06-08 13:00:00,27.23,27.23,27.17,27.17,15500.0,27.23,27.23,27.17,27.17,15500.0
2007-06-08 13:10:00,27.18,27.23,27.13,27.19,21000.0,27.18,27.23,27.13,27.19,21000.0
2007-06-08 13:20:00,27.18,27.23,27.16,27.21,26700.0,27.18,27.23,27.16,27.21,26700.0
2007-06-08 13:30:00,27.21,27.27,27.2,27.26,22900.0,27.21,27.27,27.2,27.26,22900.0
2007-06-08 13:40:00,27.25,27.29,27.19,27.29,33000.0,27.25,27.29,27.19,27.29,33000.0
2007-06-08 13:50:00,27.29,27.29,27.17,27.23,30900.0,27.29,27.29,27.17,27.23,30900.0
2007-06-08 14:00:00,27.23,27.34,27.22,27.33,18000.0,27.23,27.34,27.22,27.33,18000.0
2007-06-08 14:10:00,27.33,27.33,27.24,27.27,32200.0,27.33,27.33,27.24,27.27,32200.0
2007-06-08 14:20:00,27.28,27.29,27.19,27.23,27600.0,27.28,27.29,27.19,27.23,27600.0
2007-06-08 14:30:00,27.24,27.25,27.2,27.24,15500.0,27.24,27.25,27.2,27.24,15500.0
2007-06-08 14:40:00,27.24,27.24,27.17,27.21,26400.0,27.24,27.24,27.17,27.21,26400.0
2007-06-08 14:50:00,27.2,27.28,27.15,27.24,34800.0,27.2,27.28,27.15,27.24,34800.0
2007-06-08 15:00:00,27.26,27.34,27.24,27.34,22000.0,27.26,27.34,27.24,27.34,22000.0
2007-06-08 15:10:00,27.34,27.37,27.32,27.37,23100.0,27.34,27.37,27.32,27.37,23100.0
2007-06-08 15:20:00,27.37,27.4,27.32,27.35,21700.0,27.37,27.4,27.32,27.35,21700.0
2007-06-08 15:30:00,27.35,27.43,27.34,27.43,29000.0,27.35,27.43,27.34,27.43,29000.0
2007-06-08 15:40:00,27.43,27.46,27.39,27.4,29200.0,27.43,27.46,27.39,27.4,29200.0
2007-06-08 15:50:00,27.41,27.48,27.41,27.48,30600.0,27.41,27.48,27.41,27.48,30600.0
2007-06-11 09:30:00,27.47,27.47,27.19,27.3,24600.0,27.47,27.47,27.19,27.3,24600.0
2007-06-11 09:40:00,27.27,27.54,27.27,27.51,21300.0,27.27,27.54,27.27,27.51,21300.0
2007-06-11 09:50:00,27.51,27.51,27.34,27.35,38000.0,27.51,27.51,27.34,27.35,38000.0
2007-06-11 10:00:00,27.35,27.39,27.3,27.32,30500.0,27.35,27.39,27.3,27.32,30500.0
2007-06-11 10:10:00,27.33,27.33,27.16,27.2,36700.0,27.33,27.33,27.16,27.2,36700.0
2007-06-11 10:20:00,27.2,27.25,27.18,27.22,50100.0,27.2,27.25,27.18,27.22,50100.0
2007-06-11 10:30:00,27.21,27.23,27.18,27.21,17900.0,27.21,27.23,27.18,27.21,17900.0
2007-06-11 10:40:00,27.21,27.22,27.09,27.12,41400.0,27.21,27.22,27.09,27.12,41400.0
2007-06-11 10:50:00,27.13,27.37,27.11,27.36,28200.0,27.13,27.37,27.11,27.36,28200.0
2007-06-11 11:00:00,27.38,27.43,27.37,27.42,14900.0,27.38,27.43,27.37,27.42,14900.0
2007-06-11 11:10:00,27.42,27.43,27.32,27.33,19300.0,27.42,27.43,27.32,27.33,19300.0
2007-06-11 11:20:00,27.33,27.42,27.31,27.4,22100.0,27.33,27.42,27.31,27.4,22100.0
2007-06-11 11:30:00,27.4,27.45,27.39,27.39,11900.0,27.4,27.45,27.39,27.39,11900.0
2007-06-11 11:40:00,27.38,27.38,27.3,27.3,28000.0,27.38,27.38,27.3,27.3,28000.0
2007-06-11 11:50:00,27.31,27.31,27.2,27.21,32200.0,27.31,27.31,27.2,27.21,32200.0
2007-06-11 12:00:00,27.22,27.26,27.21,27.22,37500.0,27.22,27.26,27.21,27.22,37500.0
2007-06-11 12:10:00,27.22,27.25,27.18,27.19,23000.0,27.22,27.25,27.18,27.19,23000.0
2007-06-11 12:20:00,27.17,27.2,27.17,27.19,15700.0,27.17,27.2,27.17,27.19,15700.0
2007-06-11 12:30:00,27.19,27.19,27.11,27.12,37700.0,27.19,27.19,27.11,27.12,37700.0
2007-06-11 12:40:00,27.12,27.12,27.08,27.1,55000.0,27.12,27.12,27.08,27.1,55000.0
2007-06-11 12:50:00,27.1,27.18,27.08,27.13,26900.0,27.1,27.18,27.08,27.13,26900.0
2007-06-11 13:00:00,27.14,27.18,27.11,27.18,36900.0,27.14,27.18,27.11,27.18,36900.0
2007-06-11 13:10:00,27.18,27.19,27.15,27.17,33500.0,27.18,27.19,27.15,27.17,33500.0
2007-06-11 13:20:00,27.17,27.18,27.17,27.17,7800.0,27.17,27.18,27.17,27.17,7800.0
2007-06-11 13:30:00,27.18,27.18,27.16,27.18,20100.0,27.18,27.18,27.16,27.18,20100.0
2007-06-11 13:40:00,27.18,27.18,27.17,27.17,24000.0,27.18,27.18,27.17,27.17,24000.0
2007-06-11 13:50:00,27.18,27.18,27.17,27.17,13600.0,27.18,27.18,27.17,27.17,13600.0
2007-06-11 14:00:00,27.17,27.21,27.17,27.17,36300.0,27.17,27.21,27.17,27.17,36300.0
2007-06-11 14:10:00,27.17,27.18,27.14,27.17,37800.0,27.17,27.18,27.14,27.17,37800.0
2007-06-11 14:20:00,27.18,27.21,27.16,27.17,48200.0,27.18,27.21,27.16,27.17,48200.0
2007-06-11 14:30:00,27.17,27.17,27.11,27.13,36900.0,27.17,27.17,27.11,27.13,36900.0
2007-06-11 14:40:00,27.13,27.14,27.08,27.09,57100.0,27.13,27.14,27.08,27.09,57100.0
2007-06-11 14:50:00,27.08,27.13,27.08,27.11,54600.0,27.08,27.13,27.08,27.11,54600.0
2007-06-11 15:00:00,27.11,27.16,27.11,27.16,43700.0,27.11,27.16,27.11,27.16,43700.0
2007-06-11 15:10:00,27.17,27.27,27.17,27.21,31000.0,27.17,27.27,27.17,27.21,31000.0
2007-06-11 15:20:00,27.21,27.29,27.19,27.25,45500.0,27.21,27.29,27.19,27.25,45500.0
2007-06-11 15:30:00,27.26,27.26,27.22,27.24,48100.0,27.26,27.26,27.22,27.24,48100.0
2007-06-11 15:40:00,27.23,27.26,27.21,27.21,54400.0,27.23,27.26,27.21,27.21,54400.0
2007-06-11 15:50:00,27.21,27.21,26.99,27.0,208000.0,27.21,27.21,26.99,27.0,208000.0
2007-06-12 09:30:00,26.81,26.98,26.72,26.98,24300.0,26.81,26.98,26.72,26.98,24300.0
2007-06-12 09:40:00,26.95,27.09,26.95,27.05,95000.0,26.95,27.09,26.95,27.05,95000.0
2007-06-12 09:50:00,27.05,27.06,26.97,26.97,26900.0,27.05,27.06,26.97,26.97,26900.0
2007-06-12 10:00:00,26.96,27.11,26.96,27.08,30700.0,26.96,27.11,26.96,27.08,30700.0
2007-06-12 10:10:00,27.09,27.12,27.01,27.02,23300.0,27.09,27.12,27.01,27.02,23300.0
2007-06-12 10:20:00,27.02,27.03,26.89,26.9,23100.0,27.02,27.03,26.89,26.9,23100.0
2007-06-12 10:30:00,26.9,26.98,26.89,26.95,22600.0,26.9,26.98,26.89,26.95,22600.0
2007-06-12 10:40:00,26.94,26.96,26.86,26.95,18400.0,26.94,26.96,26.86,26.95,18400.0
2007-06-12 10:50:00,26.95,26.99,26.93,26.98,15500.0,26.95,26.99,26.93,26.98,15500.0
2007-06-12 11:00:00,26.97,26.98,26.93,26.94,12200.0,26.97,26.98,26.93,26.94,12200.0
2007-06-12 11:10:00,26.94,27.02,26.93,27.01,22800.0,26.94,27.02,26.93,27.01,22800.0
2007-06-12 11:20:00,27.0,27.03,27.0,27.01,19500.0,27.0,27.03,27.0,27.01,19500.0
2007-06-12 11:30:00,27.01,27.02,26.98,26.99,23200.0,27.01,27.02,26.98,26.99,23200.0
2007-06-12 11:40:00,26.99,26.99,26.87,26.9,35800.0,26.99,26.99,26.87,26.9,35800.0
2007-06-12 11:50:00,26.9,27.01,26.89,26.99,16400.0,26.9,27.01,26.89,26.99,16400.0
2007-06-12 12:00:00,27.0,27.0,26.93,26.93,22600.0,27.0,27.0,26.93,26.93,22600.0
2007-06-12 12:10:00,26.93,27.01,26.93,27.0,130500.0,26.93,27.01,26.93,27.0,130500.0
2007-06-12 12:20:00,27.01,27.01,26.98,26.99,13500.0,27.01,27.01,26.98,26.99,13500.0
2007-06-12 12:30:00,26.99,26.99,26.96,26.99,11100.0,26.99,26.99,26.96,26.99,11100.0
2007-06-12 12:40:00,26.98,27.02,26.98,26.99,20200.0,26.98,27.02,26.98,26.99,20200.0
2007-06-12 12:50:00,26.99,27.0,26.96,26.97,17300.0,26.99,27.0,26.96,26.97,17300.0
2007-06-12 13:00:00,26.97,26.97,26.9,26.91,20800.0,26.97,26.97,26.9,26.91,20800.0
2007-06-12 13:10:00,26.92,26.98,26.91,26.98,28500.0,26.92,26.98,26.91,26.98,28500.0
2007-06-12 13:20:00,26.98,27.01,26.93,26.95,28100.0,26.98,27.01,26.93,26.95,28100.0
2007-06-12 13:30:00,26.95,27.0,26.95,27.0,13700.0,26.95,27.0,26.95,27.0,13700.0
2007-06-12 13:40:00,27.0,27.01,26.99,27.01,33800.0,27.0,27.01,26.99,27.01,33800.0
2007-06-12 13:50:00,27.01,27.07,26.99,27.05,39100.0,27.01,27.07,26.99,27.05,39100.0
2007-06-12 14:00:00,27.05,27.08,27.02,27.02,44900.0,27.05,27.08,27.02,27.02,44900.0
2007-06-12 14:10:00,27.02,27.02,26.99,27.0,32200.0,27.02,27.02,26.99,27.0,32200.0
2007-06-12 14:20:00,27.0,27.01,26.98,26.99,30900.0,27.0,27.01,26.98,26.99,30900.0
2007-06-12 14:30:00,26.98,27.0,26.94,26.95,41600.0,26.98,27.0,26.94,26.95,41600.0
2007-06-12 14:40:00,26.94,26.95,26.87,26.88,45200.0,26.94,26.95,26.87,26.88,45200.0
2007-06-12 14:50:00,26.88,26.9,26.84,26.88,55100.0,26.88,26.9,26.84,26.88,55100.0
2007-06-12 15:00:00,26.88,26.89,26.76,26.8,72200.0,26.88,26.89,26.76,26.8,72200.0
2007-06-12 15:10:00,26.8,26.8,26.69,26.73,86800.0,26.8,26.8,26.69,26.73,86800.0
2007-06-12 15:20:00,26.73,26.8,26.7,26.74,94200.0,26.73,26.8,26.7,26.74,94200.0
2007-06-12 15:30:00,26.73,26.8,26.71,26.72,86700.0,26.73,26.8,26.71,26.72,86700.0
2007-06-12 15:40:00,26.73,26.73,26.65,26.69,60900.0,26.73,26.73,26.65,26.69,60900.0
2007-06-12 15:50:00,26.68,26.8,26.68,26.69,70000.0,26.68,26.8,26.68,26.69,70000.0
2007-06-13 09:30:00,26.83,26.98,26.71,26.74,57100.0,26.83,26.98,26.71,26.74,57100.0
2007-06-13 09:40:00,26.73,26.82,26.72,26.8,35900.0,26.73,26.82,26.72,26.8,35900.0
2007-06-13 09:50:00,26.8,26.8,26.71,26.76,29200.0,26.8,26.8,26.71,26.76,29200.0
2007-06-13 10:00:00,26.75,26.86,26.74,26.85,58900.0,26.75,26.86,26.74,26.85,58900.0
2007-06-13 10:10:00,26.84,26.85,26.77,26.8,41500.0,26.84,26.85,26.77,26.8,41500.0
2007-06-13 10:20:00,26.81,26.82,26.8,26.8,28400.0,26.81,26.82,26.8,26.8,28400.0
2007-06-13 10:30:00,26.8,26.81,26.76,26.76,105900.0,26.8,26.81,26.76,26.76,105900.0
2007-06-13 10:40:00,26.76,26.76,26.67,26.67,25400.0,26.76,26.76,26.67,26.67,25400.0
2007-06-13 10:50:00,26.68,26.74,26.67,26.69,54400.0,26.68,26.74,26.67,26.69,54400.0
2007-06-13 11:00:00,26.69,26.71,26.65,26.69,100700.0,26.69,26.71,26.65,26.69,100700.0
2007-06-13 11:10:00,26.7,26.79,26.68,26.79,47500.0,26.7,26.79,26.68,26.79,47500.0
2007-06-13 11:20:00,26.79,26.82,26.7,26.82,48700.0,26.79,26.82,26.7,26.82,48700.0
2007-06-13 11:30:00,26.81,26.86,26.79,26.86,22900.0,26.81,26.86,26.79,26.86,22900.0
2007-06-13 11:40:00,26.86,26.94,26.86,26.94,21400.0,26.86,26.94,26.86,26.94,21400.0
2007-06-13 11:50:00,26.93,26.98,26.92,26.92,40300.0,26.93,26.98,26.92,26.92,40300.0
2007-06-13 12:00:00,26.92,26.93,26.84,26.84,31800.0,26.92,26.93,26.84,26.84,31800.0
2007-06-13 12:10:00,26.85,26.85,26.7,26.77,45600.0,26.85,26.85,26.7,26.77,45600.0
2007-06-13 12:20:00,26.76,26.77,26.69,26.72,57200.0,26.76,26.77,26.69,26.72,57200.0
2007-06-13 12:30:00,26.73,26.86,26.73,26.82,33000.0,26.73,26.86,26.73,26.82,33000.0
2007-06-13 12:40:00,26.82,26.85,26.78,26.8,24500.0,26.82,26.85,26.78,26.8,24500.0
2007-06-13 12:50:00,26.8,26.91,26.8,26.86,22200.0,26.8,26.91,26.8,26.86,22200.0
2007-06-13 13:00:00,26.85,26.86,26.85,26.85,15900.0,26.85,26.86,26.85,26.85,15900.0
2007-06-13 13:10:00,26.85,26.86,26.83,26.84,27600.0,26.85,26.86,26.83,26.84,27600.0
2007-06-13 13:20:00,26.84,26.84,26.8,26.8,13900.0,26.84,26.84,26.8,26.8,13900.0
2007-06-13 13:30:00,26.8,26.85,26.78,26.85,15600.0,26.8,26.85,26.78,26.85,15600.0
2007-06-13 13:40:00,26.84,26.85,26.82,26.83,17800.0,26.84,26.85,26.82,26.83,17800.0
2007-06-13 13:50:00,26.83,26.85,26.79,26.83,29600.0,26.83,26.85,26.79,26.83,29600.0
2007-06-13 14:00:00,26.83,26.94,26.83,26.88,31600.0,26.83,26.94,26.83,26.88,31600.0
2007-06-13 14:10:00,26.88,26.94,26.87,26.88,51200.0,26.88,26.94,26.87,26.88,51200.0
2007-06-13 14:20:00,26.87,26.89,26.83,26.88,41900.0,26.87,26.89,26.83,26.88,41900.0
2007-06-13 14:30:00,26.88,26.88,26.78,26.79,44500.0,26.88,26.88,26.78,26.79,44500.0
2007-06-13 14:40:00,26.8,26.86,26.78,26.83,35400.0,26.8,26.86,26.78,26.83,35400.0
2007-06-13 14:50:00,26.84,26.84,26.79,26.83,35800.0,26.84,26.84,26.79,26.83,35800.0
2007-06-13 15:00:00,26.84,26.85,26.82,26.84,23400.0,26.84,26.85,26.82,26.84,23400.0
2007-06-13 15:10:00,26.84,26.85,26.79,26.79,29400.0,26.84,26.85,26.79,26.79,29400.0
2007-06-13 15:20:00,26.79,26.85,26.79,26.85,27200.0,26.79,26.85,26.79,26.85,27200.0
2007-06-13 15:30:00,26.84,26.87,26.8,26.86,63600.0,26.84,26.87,26.8,26.86,63600.0
2007-06-13 15:40:00,26.87,26.96,26.84,26.85,68300.0,26.87,26.96,26.84,26.85,68300.0
2007-06-13 15:50:00,26.85,26.9,26.82,26.85,83300.0,26.85,26.9,26.82,26.85,83300.0
2007-06-14 09:30:00,26.91,27.13,26.81,27.12,32700.0,26.91,27.13,26.81,27.12,32700.0
2007-06-14 09:40:00,27.11,27.19,27.06,27.18,34600.0,27.11,27.19,27.06,27.18,34600.0
2007-06-14 09:50:00,27.18,27.2,27.17,27.18,36400.0,27.18,27.2,27.17,27.18,36400.0
2007-06-14 10:00:00,27.18,27.19,27.15,27.17,35500.0,27.18,27.19,27.15,27.17,35500.0
2007-06-14 10:10:00,27.16,27.18,27.15,27.16,29900.0,27.16,27.18,27.15,27.16,29900.0
2007-06-14 10:20:00,27.17,27.18,27.16,27.18,17500.0,27.17,27.18,27.16,27.18,17500.0
2007-06-14 10:30:00,27.17,27.29,27.17,27.19,35400.0,27.17,27.29,27.17,27.19,35400.0
2007-06-14 10:40:00,27.19,27.2,27.14,27.16,22400.0,27.19,27.2,27.14,27.16,22400.0
2007-06-14 10:50:00,27.16,27.17,27.14,27.15,16600.0,27.16,27.17,27.14,27.15,16600.0
2007-06-14 11:00:00,27.16,27.18,27.12,27.17,31000.0,27.16,27.18,27.12,27.17,31000.0
2007-06-14 11:10:00,27.18,27.18,27.1,27.11,30200.0,27.18,27.18,27.1,27.11,30200.0
2007-06-14 11:20:00,27.11,27.16,27.1,27.1,30700.0,27.11,27.16,27.1,27.1,30700.0
2007-06-14 11:30:00,27.1,27.13,27.1,27.12,27000.0,27.1,27.13,27.1,27.12,27000.0
2007-06-14 11:40:00,27.12,27.13,27.08,27.08,17500.0,27.12,27.13,27.08,27.08,17500.0
2007-06-14 11:50:00,27.08,27.14,27.07,27.13,22600.0,27.08,27.14,27.07,27.13,22600.0
2007-06-14 12:00:00,27.14,27.18,27.13,27.15,19700.0,27.14,27.18,27.13,27.15,19700.0
2007-06-14 12:10:00,27.15,27.21,27.12,27.12,15800.0,27.15,27.21,27.12,27.12,15800.0
2007-06-14 12:20:00,27.12,27.22,27.12,27.21,14100.0,27.12,27.22,27.12,27.21,14100.0
2007-06-14 12:30:00,27.2,27.2,27.08,27.13,23300.0,27.2,27.2,27.08,27.13,23300.0
2007-06-14 12:40:00,27.12,27.12,27.08,27.08,10100.0,27.12,27.12,27.08,27.08,10100.0
2007-06-14 12:50:00,27.09,27.09,27.07,27.09,13800.0,27.09,27.09,27.07,27.09,13800.0
2007-06-14 13:00:00,27.09,27.09,27.08,27.09,7800.0,27.09,27.09,27.08,27.09,7800.0
2007-06-14 13:10:00,27.08,27.12,27.08,27.09,21800.0,27.08,27.12,27.08,27.09,21800.0
2007-06-14 13:20:00,27.09,27.1,27.07,27.08,12000.0,27.09,27.1,27.07,27.08,12000.0
2007-06-14 13:30:00,27.07,27.1,27.07,27.1,10400.0,27.07,27.1,27.07,27.1,10400.0
2007-06-14 13:40:00,27.11,27.11,27.07,27.07,25000.0,27.11,27.11,27.07,27.07,25000.0
2007-06-14 13:50:00,27.07,27.1,27.05,27.08,32700.0,27.07,27.1,27.05,27.08,32700.0
2007-06-14 14:00:00,27.09,27.09,27.05,27.06,24000.0,27.09,27.09,27.05,27.06,24000.0
2007-06-14 14:10:00,27.05,27.06,27.03,27.06,16400.0,27.05,27.06,27.03,27.06,16400.0
2007-06-14 14:20:00,27.06,27.06,27.01,27.01,22300.0,27.06,27.06,27.01,27.01,22300.0
2007-06-14 14:30:00,27.01,27.11,27.01,27.09,31300.0,27.01,27.11,27.01,27.09,31300.0
2007-06-14 14:40:00,27.09,27.09,27.03,27.05,26100.0,27.09,27.09,27.03,27.05,26100.0
2007-06-14 14:50:00,27.05,27.05,26.98,27.0,34600.0,27.05,27.05,26.98,27.0,34600.0
2007-06-14 15:00:00,27.0,27.01,26.96,26.99,32400.0,27.0,27.01,26.96,26.99,32400.0
2007-06-14 15:10:00,26.99,27.02,26.99,27.02,30900.0,26.99,27.02,26.99,27.02,30900.0
2007-06-14 15:20:00,27.02,27.03,26.97,27.01,38000.0,27.02,27.03,26.97,27.01,38000.0
2007-06-14 15:30:00,27.02,27.03,26.98,26.98,20900.0,27.02,27.03,26.98,26.98,20900.0
2007-06-14 15:40:00,26.98,27.0,26.98,26.99,46200.0,26.98,27.0,26.98,26.99,46200.0
2007-06-14 15:50:00,27.0,27.0,26.9,26.99,104900.0,27.0,27.0,26.9,26.99,104900.0
2007-06-15 09:30:00,27.25,27.3,27.2,27.21,127500.0,27.25,27.3,27.2,27.21,127500.0
2007-06-15 09:40:00,27.21,27.23,27.14,27.23,21900.0,27.21,27.23,27.14,27.23,21900.0
2007-06-15 09:50:00,27.22,27.23,27.15,27.15,26800.0,27.22,27.23,27.15,27.15,26800.0
2007-06-15 10:00:00,27.16,27.18,27.15,27.18,26100.0,27.16,27.18,27.15,27.18,26100.0
2007-06-15 10:10:00,27.18,27.24,27.15,27.18,15800.0,27.18,27.24,27.15,27.18,15800.0
2007-06-15 10:20:00,27.18,27.21,27.17,27.19,15200.0,27.18,27.21,27.17,27.19,15200.0
2007-06-15 10:30:00,27.2,27.25,27.2,27.23,15200.0,27.2,27.25,27.2,27.23,15200.0
2007-06-15 10:40:00,27.23,27.25,27.21,27.25,14300.0,27.23,27.25,27.21,27.25,14300.0
2007-06-15 10:50:00,27.24,27.25,27.23,27.24,10300.0,27.24,27.25,27.23,27.24,10300.0
2007-06-15 11:00:00,27.24,27.3,27.23,27.24,38900.0,27.24,27.3,27.23,27.24,38900.0
2007-06-15 11:10:00,27.23,27.25,27.2,27.2,20900.0,27.23,27.25,27.2,27.2,20900.0
2007-06-15 11:20:00,27.2,27.21,27.16,27.17,14800.0,27.2,27.21,27.16,27.17,14800.0
2007-06-15 11:30:00,27.16,27.19,27.15,27.16,14900.0,27.16,27.19,27.15,27.16,14900.0
2007-06-15 11:40:00,27.15,27.21,27.13,27.19,13400.0,27.15,27.21,27.13,27.19,13400.0
2007-06-15 11:50:00,27.19,27.19,27.12,27.14,13000.0,27.19,27.19,27.12,27.14,13000.0
2007-06-15 12:00:00,27.15,27.16,27.12,27.13,10700.0,27.15,27.16,27.12,27.13,10700.0
2007-06-15 12:10:00,27.13,27.15,27.1,27.14,14500.0,27.13,27.15,27.1,27.14,14500.0
2007-06-15 12:20:00,27.14,27.14,27.11,27.11,13300.0,27.14,27.14,27.11,27.11,13300.0
2007-06-15 12:30:00,27.11,27.12,27.07,27.11,21700.0,27.11,27.12,27.07,27.11,21700.0
2007-06-15 12:40:00,27.11,27.11,27.05,27.05,13100.0,27.11,27.11,27.05,27.05,13100.0
2007-06-15 12:50:00,27.06,27.06,27.05,27.06,9600.0,27.06,27.06,27.05,27.06,9600.0
2007-06-15 13:00:00,27.06,27.09,27.05,27.06,13000.0,27.06,27.09,27.05,27.06,13000.0
2007-06-15 13:10:00,27.05,27.06,27.05,27.05,6900.0,27.05,27.06,27.05,27.05,6900.0
2007-06-15 13:20:00,27.05,27.08,27.05,27.06,10200.0,27.05,27.08,27.05,27.06,10200.0
2007-06-15 13:30:00,27.05,27.07,27.04,27.06,14500.0,27.05,27.07,27.04,27.06,14500.0
2007-06-15 13:40:00,27.06,27.12,27.06,27.1,20200.0,27.06,27.12,27.06,27.1,20200.0
2007-06-15 13:50:00,27.11,27.15,27.1,27.12,10500.0,27.11,27.15,27.1,27.12,10500.0
2007-06-15 14:00:00,27.12,27.15,27.09,27.1,12500.0,27.12,27.15,27.09,27.1,12500.0
2007-06-15 14:10:00,27.09,27.1,27.09,27.09,10700.0,27.09,27.1,27.09,27.09,10700.0
2007-06-15 14:20:00,27.1,27.12,27.06,27.06,17900.0,27.1,27.12,27.06,27.06,17900.0
2007-06-15 14:30:00,27.05,27.07,27.05,27.07,11200.0,27.05,27.07,27.05,27.07,11200.0
2007-06-15 14:40:00,27.07,27.09,27.07,27.09,14300.0,27.07,27.09,27.07,27.09,14300.0
2007-06-15 14:50:00,27.09,27.1,27.08,27.09,13200.0,27.09,27.1,27.08,27.09,13200.0
2007-06-15 15:00:00,27.08,27.09,27.02,27.05,30200.0,27.08,27.09,27.02,27.05,30200.0
2007-06-15 15:10:00,27.05,27.07,27.02,27.06,25900.0,27.05,27.07,27.02,27.06,25900.0
2007-06-15 15:20:00,27.05,27.08,27.04,27.06,29000.0,27.05,27.08,27.04,27.06,29000.0
2007-06-15 15:30:00,27.06,27.08,27.05,27.05,21800.0,27.06,27.08,27.05,27.05,21800.0
2007-06-15 15:40:00,27.05,27.05,26.96,27.01,53900.0,27.05,27.05,26.96,27.01,53900.0
2007-06-15 15:50:00,27.01,27.06,27.0,27.06,49100.0,27.01,27.06,27.0,27.06,49100.0
2007-06-18 09:30:00,27.09,27.14,26.73,26.73,36600.0,27.09,27.14,26.73,26.73,36600.0
2007-06-18 09:40:00,26.73,26.75,26.67,26.73,33100.0,26.73,26.75,26.67,26.73,33100.0
2007-06-18 09:50:00,26.73,26.74,26.69,26.69,38000.0,26.73,26.74,26.69,26.69,38000.0
2007-06-18 10:00:00,26.69,26.7,26.56,26.57,66800.0,26.69,26.7,26.56,26.57,66800.0
2007-06-18 10:10:00,26.58,26.74,26.58,26.71,22300.0,26.58,26.74,26.58,26.71,22300.0
2007-06-18 10:20:00,26.71,26.71,26.68,26.7,38600.0,26.71,26.71,26.68,26.7,38600.0
2007-06-18 10:30:00,26.7,26.94,26.69,26.91,35800.0,26.7,26.94,26.69,26.91,35800.0
2007-06-18 10:40:00,26.91,26.91,26.85,26.86,17200.0,26.91,26.91,26.85,26.86,17200.0
2007-06-18 10:50:00,26.85,26.86,26.85,26.86,8400.0,26.85,26.86,26.85,26.86,8400.0
2007-06-18 11:00:00,26.85,26.86,26.76,26.78,34100.0,26.85,26.86,26.76,26.78,34100.0
2007-06-18 11:10:00,26.78,26.83,26.77,26.8,24700.0,26.78,26.83,26.77,26.8,24700.0
2007-06-18 11:20:00,26.8,26.82,26.76,26.78,23400.0,26.8,26.82,26.76,26.78,23400.0
2007-06-18 11:30:00,26.79,26.79,26.75,26.78,17600.0,26.79,26.79,26.75,26.78,17600.0
2007-06-18 11:40:00,26.79,26.84,26.79,26.83,24000.0,26.79,26.84,26.79,26.83,24000.0
2007-06-18 11:50:00,26.83,26.84,26.82,26.82,16200.0,26.83,26.84,26.82,26.82,16200.0
2007-06-18 12:00:00,26.83,26.83,26.79,26.81,16900.0,26.83,26.83,26.79,26.81,16900.0
2007-06-18 12:10:00,26.81,26.81,26.77,26.78,18600.0,26.81,26.81,26.77,26.78,18600.0
2007-06-18 12:20:00,26.78,26.79,26.77,26.77,15500.0,26.78,26.79,26.77,26.77,15500.0
2007-06-18 12:30:00,26.78,26.79,26.78,26.78,5500.0,26.78,26.79,26.78,26.78,5500.0
2007-06-18 12:40:00,26.79,26.79,26.78,26.79,17100.0,26.79,26.79,26.78,26.79,17100.0
2007-06-18 12:50:00,26.78,26.79,26.78,26.78,15200.0,26.78,26.79,26.78,26.78,15200.0
2007-06-18 13:00:00,26.78,26.79,26.77,26.78,28200.0,26.78,26.79,26.77,26.78,28200.0
2007-06-18 13:10:00,26.78,26.84,26.78,26.82,29200.0,26.78,26.84,26.78,26.82,29200.0
2007-06-18 13:20:00,26.82,26.83,26.78,26.8,24500.0,26.82,26.83,26.78,26.8,24500.0
2007-06-18 13:30:00,26.79,26.8,26.79,26.8,10000.0,26.79,26.8,26.79,26.8,10000.0
2007-06-18 13:40:00,26.79,26.8,26.77,26.77,18200.0,26.79,26.8,26.77,26.77,18200.0
2007-06-18 13:50:00,26.77,26.8,26.76,26.79,50200.0,26.77,26.8,26.76,26.79,50200.0
2007-06-18 14:00:00,26.8,26.82,26.79,26.8,37100.0,26.8,26.82,26.79,26.8,37100.0
2007-06-18 14:10:00,26.8,26.8,26.78,26.79,46900.0,26.8,26.8,26.78,26.79,46900.0
2007-06-18 14:20:00,26.78,26.79,26.77,26.78,38100.0,26.78,26.79,26.77,26.78,38100.0
2007-06-18 14:30:00,26.77,26.79,26.77,26.79,17800.0,26.77,26.79,26.77,26.79,17800.0
2007-06-18 14:40:00,26.78,26.8,26.76,26.8,25600.0,26.78,26.8,26.76,26.8,25600.0
2007-06-18 14:50:00,26.8,26.8,26.78,26.8,26500.0,26.8,26.8,26.78,26.8,26500.0
2007-06-18 15:00:00,26.8,26.81,26.79,26.8,31200.0,26.8,26.81,26.79,26.8,31200.0
2007-06-18 15:10:00,26.8,26.83,26.79,26.82,27300.0,26.8,26.83,26.79,26.82,27300.0
2007-06-18 15:20:00,26.82,26.87,26.82,26.86,32900.0,26.82,26.87,26.82,26.86,32900.0
2007-06-18 15:30:00,26.86,26.87,26.83,26.87,38200.0,26.86,26.87,26.83,26.87,38200.0
2007-06-18 15:40:00,26.86,26.91,26.84,26.9,47400.0,26.86,26.91,26.84,26.9,47400.0
2007-06-18 15:50:00,26.91,26.93,26.84,26.88,72000.0,26.91,26.93,26.84,26.88,72000.0
2007-06-19 09:30:00,26.86,26.89,26.67,26.68,55700.0,26.86,26.89,26.67,26.68,55700.0
2007-06-19 09:40:00,26.69,26.69,26.64,26.67,20800.0,26.69,26.69,26.64,26.67,20800.0
2007-06-19 09:50:00,26.68,26.69,26.66,26.69,20800.0,26.68,26.69,26.66,26.69,20800.0
2007-06-19 10:00:00,26.69,26.77,26.67,26.77,13200.0,26.69,26.77,26.67,26.77,13200.0
2007-06-19 10:10:00,26.77,26.81,26.77,26.8,20500.0,26.77,26.81,26.77,26.8,20500.0
2007-06-19 10:20:00,26.8,26.89,26.8,26.88,16000.0,26.8,26.89,26.8,26.88,16000.0
2007-06-19 10:30:00,26.89,26.96,26.89,26.96,29100.0,26.89,26.96,26.89,26.96,29100.0
2007-06-19 10:40:00,26.95,26.96,26.91,26.91,18700.0,26.95,26.96,26.91,26.91,18700.0
2007-06-19 10:50:00,26.92,26.96,26.91,26.95,11500.0,26.92,26.96,26.91,26.95,11500.0
2007-06-19 11:00:00,26.96,26.97,26.94,26.97,11000.0,26.96,26.97,26.94,26.97,11000.0
2007-06-19 11:10:00,26.96,26.99,26.95,26.99,11800.0,26.96,26.99,26.95,26.99,11800.0
2007-06-19 11:20:00,26.98,27.06,26.98,27.03,22800.0,26.98,27.06,26.98,27.03,22800.0
2007-06-19 11:30:00,27.03,27.03,26.94,26.95,11100.0,27.03,27.03,26.94,26.95,11100.0
2007-06-19 11:40:00,26.95,27.01,26.94,26.98,15500.0,26.95,27.01,26.94,26.98,15500.0
2007-06-19 11:50:00,26.97,27.05,26.97,27.03,15500.0,26.97,27.05,26.97,27.03,15500.0
2007-06-19 12:00:00,27.04,27.15,27.03,27.15,27600.0,27.04,27.15,27.03,27.15,27600.0
2007-06-19 12:10:00,27.14,27.18,27.14,27.17,23700.0,27.14,27.18,27.14,27.17,23700.0
2007-06-19 12:20:00,27.17,27.18,27.16,27.17,15800.0,27.17,27.18,27.16,27.17,15800.0
2007-06-19 12:30:00,27.16,27.18,27.16,27.16,16200.0,27.16,27.18,27.16,27.16,16200.0
2007-06-19 12:40:00,27.16,27.19,27.16,27.18,19900.0,27.16,27.19,27.16,27.18,19900.0
2007-06-19 12:50:00,27.18,27.22,27.18,27.22,17200.0,27.18,27.22,27.18,27.22,17200.0
2007-06-19 13:00:00,27.21,27.22,27.17,27.19,15800.0,27.21,27.22,27.17,27.19,15800.0
2007-06-19 13:10:00,27.19,27.22,27.18,27.22,12300.0,27.19,27.22,27.18,27.22,12300.0
2007-06-19 13:20:00,27.21,27.24,27.2,27.21,20900.0,27.21,27.24,27.2,27.21,20900.0
2007-06-19 13:30:00,27.21,27.22,27.18,27.18,17400.0,27.21,27.22,27.18,27.18,17400.0
2007-06-19 13:40:00,27.18,27.18,27.07,27.07,14700.0,27.18,27.18,27.07,27.07,14700.0
2007-06-19 13:50:00,27.08,27.1,27.05,27.07,12500.0,27.08,27.1,27.05,27.07,12500.0
2007-06-19 14:00:00,27.07,27.1,27.07,27.07,20700.0,27.07,27.1,27.07,27.07,20700.0
2007-06-19 14:10:00,27.06,27.09,27.06,27.08,9400.0,27.06,27.09,27.06,27.08,9400.0
2007-06-19 14:20:00,27.07,27.16,27.05,27.15,33200.0,27.07,27.16,27.05,27.15,33200.0
2007-06-19 14:30:00,27.16,27.22,27.13,27.14,25000.0,27.16,27.22,27.13,27.14,25000.0
2007-06-19 14:40:00,27.13,27.14,27.11,27.11,5700.0,27.13,27.14,27.11,27.11,5700.0
2007-06-19 14:50:00,27.12,27.14,27.09,27.13,20200.0,27.12,27.14,27.09,27.13,20200.0
2007-06-19 15:00:00,27.13,27.18,27.13,27.18,21000.0,27.13,27.18,27.13,27.18,21000.0
2007-06-19 15:10:00,27.18,27.2,27.17,27.17,20900.0,27.18,27.2,27.17,27.17,20900.0
2007-06-19 15:20:00,27.18,27.22,27.17,27.18,28800.0,27.18,27.22,27.17,27.18,28800.0
2007-06-19 15:30:00,27.18,27.23,27.18,27.23,34800.0,27.18,27.23,27.18,27.23,34800.0
2007-06-19 15:40:00,27.22,27.24,27.19,27.24,34500.0,27.22,27.24,27.19,27.24,34500.0
2007-06-19 15:50:00,27.24,27.24,27.09,27.12,95900.0,27.24,27.24,27.09,27.12,95900.0
2007-06-20 09:30:00,27.12,27.12,26.79,26.84,30500.0,27.12,27.12,26.79,26.84,30500.0
2007-06-20 09:40:00,26.82,26.97,26.82,26.93,14600.0,26.82,26.97,26.82,26.93,14600.0
2007-06-20 09:50:00,26.93,27.05,26.93,27.02,9200.0,26.93,27.05,26.93,27.02,9200.0
2007-06-20 10:00:00,27.04,27.04,26.88,26.95,16700.0,27.04,27.04,26.88,26.95,16700.0
2007-06-20 10:10:00,26.95,26.99,26.91,26.96,14900.0,26.95,26.99,26.91,26.96,14900.0
2007-06-20 10:20:00,26.97,26.97,26.94,26.94,10500.0,26.97,26.97,26.94,26.94,10500.0
2007-06-20 10:30:00,26.95,27.05,26.94,27.03,16000.0,26.95,27.05,26.94,27.03,16000.0
2007-06-20 10:40:00,27.04,27.07,27.02,27.03,8300.0,27.04,27.07,27.02,27.03,8300.0
2007-06-20 10:50:00,27.04,27.04,26.99,27.04,9900.0,27.04,27.04,26.99,27.04,9900.0
2007-06-20 11:00:00,27.06,27.06,26.98,26.98,9000.0,27.06,27.06,26.98,26.98,9000.0
2007-06-20 11:10:00,26.98,26.98,26.9,26.9,13900.0,26.98,26.98,26.9,26.9,13900.0
2007-06-20 11:20:00,26.9,26.97,26.9,26.96,10800.0,26.9,26.97,26.9,26.96,10800.0
2007-06-20 11:30:00,26.96,26.97,26.86,26.87,9700.0,26.96,26.97,26.86,26.87,9700.0
2007-06-20 11:40:00,26.86,26.94,26.85,26.92,12200.0,26.86,26.94,26.85,26.92,12200.0
2007-06-20 11:50:00,26.91,26.98,26.89,26.94,13300.0,26.91,26.98,26.89,26.94,13300.0
2007-06-20 12:00:00,26.93,26.93,26.85,26.86,13400.0,26.93,26.93,26.85,26.86,13400.0
2007-06-20 12:10:00,26.86,26.95,26.86,26.95,10100.0,26.86,26.95,26.86,26.95,10100.0
2007-06-20 12:20:00,26.96,26.99,26.93,26.96,15000.0,26.96,26.99,26.93,26.96,15000.0
2007-06-20 12:30:00,26.95,26.98,26.94,26.97,8500.0,26.95,26.98,26.94,26.97,8500.0
2007-06-20 12:40:00,26.97,27.0,26.96,26.99,9100.0,26.97,27.0,26.96,26.99,9100.0
2007-06-20 12:50:00,26.99,27.0,26.96,26.97,13300.0,26.99,27.0,26.96,26.97,13300.0
2007-06-20 13:00:00,26.97,26.97,26.89,26.89,12600.0,26.97,26.97,26.89,26.89,12600.0
2007-06-20 13:10:00,26.88,26.92,26.87,26.87,18200.0,26.88,26.92,26.87,26.87,18200.0
2007-06-20 13:20:00,26.87,26.91,26.86,26.91,20100.0,26.87,26.91,26.86,26.91,20100.0
2007-06-20 13:30:00,26.91,26.94,26.91,26.92,8900.0,26.91,26.94,26.91,26.92,8900.0
2007-06-20 13:40:00,26.92,26.94,26.89,26.94,16300.0,26.92,26.94,26.89,26.94,16300.0
2007-06-20 13:50:00,26.94,27.0,26.94,26.98,24700.0,26.94,27.0,26.94,26.98,24700.0
2007-06-20 14:00:00,26.98,26.98,26.91,26.93,67200.0,26.98,26.98,26.91,26.93,67200.0
2007-06-20 14:10:00,26.92,26.94,26.89,26.9,14700.0,26.92,26.94,26.89,26.9,14700.0
2007-06-20 14:20:00,26.9,26.93,26.89,26.93,25000.0,26.9,26.93,26.89,26.93,25000.0
2007-06-20 14:30:00,26.93,26.98,26.87,26.87,22000.0,26.93,26.98,26.87,26.87,22000.0
2007-06-20 14:40:00,26.87,26.92,26.87,26.9,24700.0,26.87,26.92,26.87,26.9,24700.0
2007-06-20 14:50:00,26.9,26.99,26.9,26.98,33600.0,26.9,26.99,26.9,26.98,33600.0
2007-06-20 15:00:00,26.98,26.98,26.88,26.9,46300.0,26.98,26.98,26.88,26.9,46300.0
2007-06-20 15:10:00,26.89,26.92,26.88,26.88,21200.0,26.89,26.92,26.88,26.88,21200.0
2007-06-20 15:20:00,26.87,26.88,26.81,26.81,35500.0,26.87,26.88,26.81,26.81,35500.0
2007-06-20 15:30:00,26.81,26.86,26.73,26.74,42900.0,26.81,26.86,26.73,26.74,42900.0
2007-06-20 15:40:00,26.73,26.78,26.66,26.68,50400.0,26.73,26.78,26.66,26.68,50400.0
2007-06-20 15:50:00,26.68,26.7,26.66,26.67,48400.0,26.68,26.7,26.66,26.67,48400.0
2007-06-21 09:30:00,26.6,26.6,26.42,26.42,15200.0,26.6,26.6,26.42,26.42,15200.0
2007-06-21 09:40:00,26.41,26.42,26.31,26.35,21500.0,26.41,26.42,26.31,26.35,21500.0
2007-06-21 09:50:00,26.35,26.47,26.35,26.39,23300.0,26.35,26.47,26.35,26.39,23300.0
2007-06-21 10:00:00,26.38,26.4,26.34,26.34,16200.0,26.38,26.4,26.34,26.34,16200.0
2007-06-21 10:10:00,26.36,26.52,26.36,26.52,10500.0,26.36,26.52,26.36,26.52,10500.0
2007-06-21 10:20:00,26.53,26.56,26.51,26.51,24400.0,26.53,26.56,26.51,26.51,24400.0
2007-06-21 10:30:00,26.5,26.51,26.43,26.44,19200.0,26.5,26.51,26.43,26.44,19200.0
2007-06-21 10:40:00,26.44,26.54,26.44,26.54,12600.0,26.44,26.54,26.44,26.54,12600.0
2007-06-21 10:50:00,26.55,26.71,26.55,26.62,26600.0,26.55,26.71,26.55,26.62,26600.0
2007-06-21 11:00:00,26.63,26.63,26.59,26.59,12700.0,26.63,26.63,26.59,26.59,12700.0
2007-06-21 11:10:00,26.59,26.65,26.54,26.65,15900.0,26.59,26.65,26.54,26.65,15900.0
2007-06-21 11:20:00,26.65,26.65,26.57,26.57,12300.0,26.65,26.65,26.57,26.57,12300.0
2007-06-21 11:30:00,26.57,26.58,26.55,26.56,11800.0,26.57,26.58,26.55,26.56,11800.0
2007-06-21 11:40:00,26.56,26.58,26.54,26.54,11700.0,26.56,26.58,26.54,26.54,11700.0
2007-06-21 11:50:00,26.54,26.55,26.5,26.5,7600.0,26.54,26.55,26.5,26.5,7600.0
2007-06-21 12:00:00,26.5,26.61,26.5,26.58,14300.0,26.5,26.61,26.5,26.58,14300.0
2007-06-21 12:10:00,26.58,26.62,26.57,26.59,14300.0,26.58,26.62,26.57,26.59,14300.0
2007-06-21 12:20:00,26.59,26.63,26.58,26.62,13000.0,26.59,26.63,26.58,26.62,13000.0
2007-06-21 12:30:00,26.62,26.63,26.6,26.63,13300.0,26.62,26.63,26.6,26.63,13300.0
2007-06-21 12:40:00,26.65,26.69,26.6,26.63,56700.0,26.65,26.69,26.6,26.63,56700.0
2007-06-21 12:50:00,26.63,26.63,26.59,26.6,21300.0,26.63,26.63,26.59,26.6,21300.0
2007-06-21 13:00:00,26.6,26.68,26.6,26.66,12500.0,26.6,26.68,26.6,26.66,12500.0
2007-06-21 13:10:00,26.68,26.75,26.67,26.74,38300.0,26.68,26.75,26.67,26.74,38300.0
2007-06-21 13:20:00,26.74,26.77,26.73,26.74,47900.0,26.74,26.77,26.73,26.74,47900.0
2007-06-21 13:30:00,26.74,26.78,26.73,26.73,17700.0,26.74,26.78,26.73,26.73,17700.0
2007-06-21 13:40:00,26.72,26.79,26.68,26.77,30800.0,26.72,26.79,26.68,26.77,30800.0
2007-06-21 13:50:00,26.77,26.77,26.74,26.75,40400.0,26.77,26.77,26.74,26.75,40400.0
2007-06-21 14:00:00,26.76,26.78,26.75,26.75,11400.0,26.76,26.78,26.75,26.75,11400.0
2007-06-21 14:10:00,26.75,26.75,26.63,26.71,37800.0,26.75,26.75,26.63,26.71,37800.0
2007-06-21 14:20:00,26.7,26.71,26.64,26.66,23800.0,26.7,26.71,26.64,26.66,23800.0
2007-06-21 14:30:00,26.66,26.66,26.64,26.65,22900.0,26.66,26.66,26.64,26.65,22900.0
2007-06-21 14:40:00,26.65,26.71,26.65,26.69,24100.0,26.65,26.71,26.65,26.69,24100.0
2007-06-21 14:50:00,26.69,26.77,26.67,26.77,29600.0,26.69,26.77,26.67,26.77,29600.0
2007-06-21 15:00:00,26.77,26.79,26.75,26.76,18700.0,26.77,26.79,26.75,26.76,18700.0
2007-06-21 15:10:00,26.76,26.8,26.74,26.8,20700.0,26.76,26.8,26.74,26.8,20700.0
2007-06-21 15:20:00,26.8,26.81,26.77,26.78,20900.0,26.8,26.81,26.77,26.78,20900.0
2007-06-21 15:30:00,26.78,26.86,26.78,26.85,24800.0,26.78,26.86,26.78,26.85,24800.0
2007-06-21 15:40:00,26.85,26.88,26.83,26.83,33200.0,26.85,26.88,26.83,26.83,33200.0
2007-06-21 15:50:00,26.84,26.92,26.84,26.87,51300.0,26.84,26.92,26.84,26.87,51300.0
2007-06-22 09:30:00,26.69,26.73,26.65,26.71,12500.0,26.69,26.73,26.65,26.71,12500.0
2007-06-22 09:40:00,26.7,26.71,26.41,26.43,47900.0,26.7,26.71,26.41,26.43,47900.0
2007-06-22 09:50:00,26.43,26.49,26.42,26.48,34500.0,26.43,26.49,26.42,26.48,34500.0
2007-06-22 10:00:00,26.48,26.71,26.41,26.66,96100.0,26.48,26.71,26.41,26.66,96100.0
2007-06-22 10:10:00,26.68,26.8,26.67,26.79,21500.0,26.68,26.8,26.67,26.79,21500.0
2007-06-22 10:20:00,26.79,26.85,26.78,26.85,36100.0,26.79,26.85,26.78,26.85,36100.0
2007-06-22 10:30:00,26.84,26.88,26.8,26.88,26000.0,26.84,26.88,26.8,26.88,26000.0
2007-06-22 10:40:00,26.88,26.9,26.83,26.86,16800.0,26.88,26.9,26.83,26.86,16800.0
2007-06-22 10:50:00,26.86,26.88,26.78,26.79,14100.0,26.86,26.88,26.78,26.79,14100.0
2007-06-22 11:00:00,26.79,26.8,26.67,26.67,15700.0,26.79,26.8,26.67,26.67,15700.0
2007-06-22 11:10:00,26.68,26.7,26.66,26.66,10900.0,26.68,26.7,26.66,26.66,10900.0
2007-06-22 11:20:00,26.66,26.73,26.65,26.7,15700.0,26.66,26.73,26.65,26.7,15700.0
2007-06-22 11:30:00,26.71,26.75,26.7,26.72,11800.0,26.71,26.75,26.7,26.72,11800.0
2007-06-22 11:40:00,26.72,26.73,26.55,26.57,15900.0,26.72,26.73,26.55,26.57,15900.0
2007-06-22 11:50:00,26.58,26.66,26.58,26.66,15200.0,26.58,26.66,26.58,26.66,15200.0
2007-06-22 12:00:00,26.67,26.67,26.6,26.6,13800.0,26.67,26.67,26.6,26.6,13800.0
2007-06-22 12:10:00,26.6,26.6,26.53,26.56,15600.0,26.6,26.6,26.53,26.56,15600.0
2007-06-22 12:20:00,26.55,26.56,26.48,26.5,18000.0,26.55,26.56,26.48,26.5,18000.0
2007-06-22 12:30:00,26.49,26.53,26.44,26.53,18100.0,26.49,26.53,26.44,26.53,18100.0
2007-06-22 12:40:00,26.54,26.55,26.48,26.52,12200.0,26.54,26.55,26.48,26.52,12200.0
2007-06-22 12:50:00,26.53,26.53,26.47,26.47,11000.0,26.53,26.53,26.47,26.47,11000.0
2007-06-22 13:00:00,26.48,26.53,26.42,26.52,26100.0,26.48,26.53,26.42,26.52,26100.0
2007-06-22 13:10:00,26.51,26.61,26.5,26.57,22100.0,26.51,26.61,26.5,26.57,22100.0
2007-06-22 13:20:00,26.57,26.7,26.57,26.66,22700.0,26.57,26.7,26.57,26.66,22700.0
2007-06-22 13:30:00,26.66,26.69,26.56,26.59,17300.0,26.66,26.69,26.56,26.59,17300.0
2007-06-22 13:40:00,26.6,26.62,26.57,26.58,9700.0,26.6,26.62,26.57,26.58,9700.0
2007-06-22 13:50:00,26.58,26.59,26.52,26.53,13100.0,26.58,26.59,26.52,26.53,13100.0
2007-06-22 14:00:00,26.53,26.55,26.49,26.49,12500.0,26.53,26.55,26.49,26.49,12500.0
2007-06-22 14:10:00,26.5,26.65,26.5,26.64,20200.0,26.5,26.65,26.5,26.64,20200.0
2007-06-22 14:20:00,26.63,26.63,26.53,26.63,15200.0,26.63,26.63,26.53,26.63,15200.0
2007-06-22 14:30:00,26.63,26.66,26.59,26.62,12300.0,26.63,26.66,26.59,26.62,12300.0
2007-06-22 14:40:00,26.62,26.63,26.59,26.6,10300.0,26.62,26.63,26.59,26.6,10300.0
2007-06-22 14:50:00,26.6,26.64,26.6,26.63,16000.0,26.6,26.64,26.6,26.63,16000.0
2007-06-22 15:00:00,26.63,26.65,26.6,26.64,17200.0,26.63,26.65,26.6,26.64,17200.0
2007-06-22 15:10:00,26.63,26.68,26.63,26.68,13200.0,26.63,26.68,26.63,26.68,13200.0
2007-06-22 15:20:00,26.69,26.71,26.63,26.63,24100.0,26.69,26.71,26.63,26.63,24100.0
2007-06-22 15:30:00,26.63,26.73,26.63,26.63,43100.0,26.63,26.73,26.63,26.63,43100.0
2007-06-22 15:40:00,26.64,26.66,26.59,26.64,44800.0,26.64,26.66,26.59,26.64,44800.0
2007-06-22 15:50:00,26.63,26.63,26.58,26.59,67200.0,26.63,26.63,26.58,26.59,67200.0
2007-06-25 09:30:00,26.57,26.66,26.37,26.45,22700.0,26.57,26.66,26.37,26.45,22700.0
2007-06-25 09:40:00,26.46,26.55,26.32,26.37,27100.0,26.46,26.55,26.32,26.37,27100.0
2007-06-25 09:50:00,26.39,26.54,26.38,26.49,12000.0,26.39,26.54,26.38,26.49,12000.0
2007-06-25 10:00:00,26.49,26.54,26.46,26.53,18000.0,26.49,26.54,26.46,26.53,18000.0
2007-06-25 10:10:00,26.54,26.85,26.54,26.85,26300.0,26.54,26.85,26.54,26.85,26300.0
2007-06-25 10:20:00,26.85,26.85,26.74,26.74,22600.0,26.85,26.85,26.74,26.74,22600.0
2007-06-25 10:30:00,26.74,26.84,26.68,26.68,20600.0,26.74,26.84,26.68,26.68,20600.0
2007-06-25 10:40:00,26.66,26.67,26.6,26.62,14800.0,26.66,26.67,26.6,26.62,14800.0
2007-06-25 10:50:00,26.6,26.77,26.6,26.75,13200.0,26.6,26.77,26.6,26.75,13200.0
2007-06-25 11:00:00,26.77,26.82,26.75,26.78,11700.0,26.77,26.82,26.75,26.78,11700.0
2007-06-25 11:10:00,26.77,26.77,26.72,26.72,9100.0,26.77,26.77,26.72,26.72,9100.0
2007-06-25 11:20:00,26.72,26.73,26.68,26.68,5700.0,26.72,26.73,26.68,26.68,5700.0
2007-06-25 11:30:00,26.69,26.69,26.62,26.63,13600.0,26.69,26.69,26.62,26.63,13600.0
2007-06-25 11:40:00,26.63,26.63,26.58,26.61,11400.0,26.63,26.63,26.58,26.61,11400.0
2007-06-25 11:50:00,26.61,26.66,26.59,26.63,12000.0,26.61,26.66,26.59,26.63,12000.0
2007-06-25 12:00:00,26.65,26.7,26.65,26.7,5700.0,26.65,26.7,26.65,26.7,5700.0
2007-06-25 12:10:00,26.7,26.75,26.69,26.69,14900.0,26.7,26.75,26.69,26.69,14900.0
2007-06-25 12:20:00,26.69,26.7,26.63,26.64,5400.0,26.69,26.7,26.63,26.64,5400.0
2007-06-25 12:30:00,26.63,26.66,26.62,26.63,12300.0,26.63,26.66,26.62,26.63,12300.0
2007-06-25 12:40:00,26.62,26.66,26.6,26.6,27700.0,26.62,26.66,26.6,26.6,27700.0
2007-06-25 12:50:00,26.61,26.65,26.58,26.58,12400.0,26.61,26.65,26.58,26.58,12400.0
2007-06-25 13:00:00,26.58,26.62,26.56,26.59,15400.0,26.58,26.62,26.56,26.59,15400.0
2007-06-25 13:10:00,26.58,26.61,26.55,26.56,6700.0,26.58,26.61,26.55,26.56,6700.0
2007-06-25 13:20:00,26.55,26.61,26.54,26.59,15100.0,26.55,26.61,26.54,26.59,15100.0
2007-06-25 13:30:00,26.59,26.67,26.59,26.63,13500.0,26.59,26.67,26.59,26.63,13500.0
2007-06-25 13:40:00,26.64,26.66,26.58,26.61,30700.0,26.64,26.66,26.58,26.61,30700.0
2007-06-25 13:50:00,26.6,26.62,26.52,26.55,15100.0,26.6,26.62,26.52,26.55,15100.0
2007-06-25 14:00:00,26.56,26.56,26.46,26.48,13800.0,26.56,26.56,26.46,26.48,13800.0
2007-06-25 14:10:00,26.48,26.48,26.41,26.42,19100.0,26.48,26.48,26.41,26.42,19100.0
2007-06-25 14:20:00,26.43,26.45,26.41,26.41,19000.0,26.43,26.45,26.41,26.41,19000.0
2007-06-25 14:30:00,26.4,26.41,26.31,26.35,27900.0,26.4,26.41,26.31,26.35,27900.0
2007-06-25 14:40:00,26.35,26.38,26.28,26.28,12500.0,26.35,26.38,26.28,26.28,12500.0
2007-06-25 14:50:00,26.29,26.35,26.27,26.33,23300.0,26.29,26.35,26.27,26.33,23300.0
2007-06-25 15:00:00,26.32,26.34,26.27,26.31,16900.0,26.32,26.34,26.27,26.31,16900.0
2007-06-25 15:10:00,26.31,26.37,26.28,26.32,21600.0,26.31,26.37,26.28,26.32,21600.0
2007-06-25 15:20:00,26.31,26.69,26.31,26.4,27000.0,26.31,26.69,26.31,26.4,27000.0
2007-06-25 15:30:00,26.4,26.5,26.37,26.42,32300.0,26.4,26.5,26.37,26.42,32300.0
2007-06-25 15:40:00,26.41,26.43,26.3,26.32,40700.0,26.41,26.43,26.3,26.32,40700.0
2007-06-25 15:50:00,26.32,26.36,26.27,26.28,79000.0,26.32,26.36,26.27,26.28,79000.0
2007-06-26 09:30:00,26.52,26.55,26.29,26.46,12500.0,26.52,26.55,26.29,26.46,12500.0
2007-06-26 09:40:00,26.46,26.5,26.42,26.42,21800.0,26.46,26.5,26.42,26.42,21800.0
2007-06-26 09:50:00,26.42,26.42,26.33,26.33,14900.0,26.42,26.42,26.33,26.33,14900.0
2007-06-26 10:00:00,26.33,26.5,26.33,26.36,18900.0,26.33,26.5,26.33,26.36,18900.0
2007-06-26 10:10:00,26.36,26.42,26.31,26.31,17800.0,26.36,26.42,26.31,26.31,17800.0
2007-06-26 10:20:00,26.32,26.33,26.17,26.19,74400.0,26.32,26.33,26.17,26.19,74400.0
2007-06-26 10:30:00,26.2,26.4,26.2,26.39,22000.0,26.2,26.4,26.2,26.39,22000.0
2007-06-26 10:40:00,26.39,26.4,26.26,26.26,11000.0,26.39,26.4,26.26,26.26,11000.0
2007-06-26 10:50:00,26.26,26.26,26.17,26.17,27500.0,26.26,26.26,26.17,26.17,27500.0
2007-06-26 11:00:00,26.19,26.28,26.17,26.22,19600.0,26.19,26.28,26.17,26.22,19600.0
2007-06-26 11:10:00,26.22,26.34,26.21,26.28,13100.0,26.22,26.34,26.21,26.28,13100.0
2007-06-26 11:20:00,26.28,26.28,26.19,26.23,53100.0,26.28,26.28,26.19,26.23,53100.0
2007-06-26 11:30:00,26.23,26.39,26.22,26.35,22200.0,26.23,26.39,26.22,26.35,22200.0
2007-06-26 11:40:00,26.35,26.47,26.35,26.42,20100.0,26.35,26.47,26.35,26.42,20100.0
2007-06-26 11:50:00,26.42,26.43,26.38,26.42,12500.0,26.42,26.43,26.38,26.42,12500.0
2007-06-26 12:00:00,26.42,26.45,26.35,26.36,12100.0,26.42,26.45,26.35,26.36,12100.0
2007-06-26 12:10:00,26.36,26.36,26.29,26.31,10500.0,26.36,26.36,26.29,26.31,10500.0
2007-06-26 12:20:00,26.31,26.4,26.28,26.39,22500.0,26.31,26.4,26.28,26.39,22500.0
2007-06-26 12:30:00,26.4,26.41,26.3,26.31,12900.0,26.4,26.41,26.3,26.31,12900.0
2007-06-26 12:40:00,26.32,26.42,26.32,26.41,11500.0,26.32,26.42,26.32,26.41,11500.0
2007-06-26 12:50:00,26.41,26.41,26.33,26.33,11600.0,26.41,26.41,26.33,26.33,11600.0
2007-06-26 13:00:00,26.33,26.42,26.32,26.4,14800.0,26.33,26.42,26.32,26.4,14800.0
2007-06-26 13:10:00,26.41,26.47,26.39,26.39,16100.0,26.41,26.47,26.39,26.39,16100.0
2007-06-26 13:20:00,26.4,26.4,26.35,26.38,14800.0,26.4,26.4,26.35,26.38,14800.0
2007-06-26 13:30:00,26.38,26.43,26.36,26.36,16100.0,26.38,26.43,26.36,26.36,16100.0
2007-06-26 13:40:00,26.37,26.44,26.32,26.35,19500.0,26.37,26.44,26.32,26.35,19500.0
2007-06-26 13:50:00,26.35,26.37,26.32,26.36,14400.0,26.35,26.37,26.32,26.36,14400.0
2007-06-26 14:00:00,26.35,26.4,26.33,26.37,14900.0,26.35,26.4,26.33,26.37,14900.0
2007-06-26 14:10:00,26.37,26.37,26.28,26.29,14500.0,26.37,26.37,26.28,26.29,14500.0
2007-06-26 14:20:00,26.29,26.29,26.24,26.24,23000.0,26.29,26.29,26.24,26.24,23000.0
2007-06-26 14:30:00,26.24,26.3,26.18,26.19,22300.0,26.24,26.3,26.18,26.19,22300.0
2007-06-26 14:40:00,26.19,26.32,26.17,26.32,23600.0,26.19,26.32,26.17,26.32,23600.0
2007-06-26 14:50:00,26.32,26.32,26.21,26.21,21800.0,26.32,26.32,26.21,26.21,21800.0
2007-06-26 15:00:00,26.21,26.26,26.18,26.26,23600.0,26.21,26.26,26.18,26.26,23600.0
2007-06-26 15:10:00,26.25,26.35,26.25,26.3,26300.0,26.25,26.35,26.25,26.3,26300.0
2007-06-26 15:20:00,26.29,26.31,26.24,26.31,16400.0,26.29,26.31,26.24,26.31,16400.0
2007-06-26 15:30:00,26.3,26.37,26.29,26.33,19100.0,26.3,26.37,26.29,26.33,19100.0
2007-06-26 15:40:00,26.33,26.33,26.28,26.32,21900.0,26.33,26.33,26.28,26.32,21900.0
2007-06-26 15:50:00,26.32,26.38,26.29,26.33,74600.0,26.32,26.38,26.29,26.33,74600.0
2007-06-27 09:30:00,26.31,26.79,26.31,26.66,50500.0,26.31,26.79,26.31,26.66,50500.0
2007-06-27 09:40:00,26.63,26.64,26.46,26.53,18200.0,26.63,26.64,26.46,26.53,18200.0
2007-06-27 09:50:00,26.53,26.55,26.5,26.5,24300.0,26.53,26.55,26.5,26.5,24300.0
2007-06-27 10:00:00,26.5,26.53,26.39,26.5,33500.0,26.5,26.53,26.39,26.5,33500.0
2007-06-27 10:10:00,26.51,26.51,26.48,26.49,18400.0,26.51,26.51,26.48,26.49,18400.0
2007-06-27 10:20:00,26.49,26.52,26.49,26.51,10500.0,26.49,26.52,26.49,26.51,10500.0
2007-06-27 10:30:00,26.51,26.58,26.5,26.5,16900.0,26.51,26.58,26.5,26.5,16900.0
2007-06-27 10:40:00,26.49,26.49,26.41,26.42,23300.0,26.49,26.49,26.41,26.42,23300.0
2007-06-27 10:50:00,26.42,26.46,26.42,26.46,12600.0,26.42,26.46,26.42,26.46,12600.0
2007-06-27 11:00:00,26.45,26.47,26.42,26.47,15200.0,26.45,26.47,26.42,26.47,15200.0
2007-06-27 11:10:00,26.48,26.56,26.47,26.56,15500.0,26.48,26.56,26.47,26.56,15500.0
2007-06-27 11:20:00,26.56,26.56,26.53,26.54,7400.0,26.56,26.56,26.53,26.54,7400.0
2007-06-27 11:30:00,26.53,26.53,26.46,26.46,11100.0,26.53,26.53,26.46,26.46,11100.0
2007-06-27 11:40:00,26.46,26.47,26.46,26.46,12600.0,26.46,26.47,26.46,26.46,12600.0
2007-06-27 11:50:00,26.46,26.5,26.46,26.5,14300.0,26.46,26.5,26.46,26.5,14300.0
2007-06-27 12:00:00,26.5,26.54,26.5,26.53,9900.0,26.5,26.54,26.5,26.53,9900.0
2007-06-27 12:10:00,26.53,26.56,26.5,26.5,12100.0,26.53,26.56,26.5,26.5,12100.0
2007-06-27 12:20:00,26.51,26.53,26.5,26.53,12100.0,26.51,26.53,26.5,26.53,12100.0
2007-06-27 12:30:00,26.53,26.58,26.52,26.58,10300.0,26.53,26.58,26.52,26.58,10300.0
2007-06-27 12:40:00,26.59,26.62,26.58,26.59,18200.0,26.59,26.62,26.58,26.59,18200.0
2007-06-27 12:50:00,26.58,26.62,26.55,26.57,18500.0,26.58,26.62,26.55,26.57,18500.0
2007-06-27 13:00:00,26.57,26.64,26.57,26.62,20800.0,26.57,26.64,26.57,26.62,20800.0
2007-06-27 13:10:00,26.62,26.63,26.54,26.54,12500.0,26.62,26.63,26.54,26.54,12500.0
2007-06-27 13:20:00,26.55,26.6,26.51,26.51,22000.0,26.55,26.6,26.51,26.51,22000.0
2007-06-27 13:30:00,26.51,26.57,26.5,26.54,15000.0,26.51,26.57,26.5,26.54,15000.0
2007-06-27 13:40:00,26.55,26.58,26.54,26.58,11000.0,26.55,26.58,26.54,26.58,11000.0
2007-06-27 13:50:00,26.58,26.63,26.58,26.61,10900.0,26.58,26.63,26.58,26.61,10900.0
2007-06-27 14:00:00,26.6,26.63,26.6,26.62,15000.0,26.6,26.63,26.6,26.62,15000.0
2007-06-27 14:10:00,26.62,26.69,26.62,26.67,25400.0,26.62,26.69,26.62,26.67,25400.0
2007-06-27 14:20:00,26.66,26.71,26.64,26.71,15600.0,26.66,26.71,26.64,26.71,15600.0
2007-06-27 14:30:00,26.71,26.72,26.63,26.7,21700.0,26.71,26.72,26.63,26.7,21700.0
2007-06-27 14:40:00,26.7,26.72,26.66,26.7,25100.0,26.7,26.72,26.66,26.7,25100.0
2007-06-27 14:50:00,26.7,26.72,26.67,26.68,20600.0,26.7,26.72,26.67,26.68,20600.0
2007-06-27 15:00:00,26.65,26.71,26.62,26.7,20100.0,26.65,26.71,26.62,26.7,20100.0
2007-06-27 15:10:00,26.7,26.72,26.69,26.69,12100.0,26.7,26.72,26.69,26.69,12100.0
2007-06-27 15:20:00,26.69,26.75,26.69,26.74,21800.0,26.69,26.75,26.69,26.74,21800.0
2007-06-27 15:30:00,26.75,26.8,26.74,26.76,17500.0,26.75,26.8,26.74,26.76,17500.0
2007-06-27 15:40:00,26.76,26.82,26.75,26.78,46700.0,26.76,26.82,26.75,26.78,46700.0
2007-06-27 15:50:00,26.79,26.86,26.76,26.86,42400.0,26.79,26.86,26.76,26.86,42400.0
2007-06-28 09:30:00,26.7,26.9,26.7,26.86,28900.0,26.7,26.9,26.7,26.86,28900.0
2007-06-28 09:40:00,26.85,26.91,26.79,26.79,10200.0,26.85,26.91,26.79,26.79,10200.0
2007-06-28 09:50:00,26.79,26.79,26.7,26.75,10500.0,26.79,26.79,26.7,26.75,10500.0
2007-06-28 10:00:00,26.77,26.99,26.74,26.98,31700.0,26.77,26.99,26.74,26.98,31700.0
2007-06-28 10:10:00,26.98,27.09,26.97,27.08,34500.0,26.98,27.09,26.97,27.08,34500.0
2007-06-28 10:20:00,27.08,27.14,27.03,27.13,29200.0,27.08,27.14,27.03,27.13,29200.0
2007-06-28 10:30:00,27.13,27.13,27.05,27.11,30600.0,27.13,27.13,27.05,27.11,30600.0
2007-06-28 10:40:00,27.11,27.18,27.09,27.16,22500.0,27.11,27.18,27.09,27.16,22500.0
2007-06-28 10:50:00,27.16,27.16,27.1,27.14,23400.0,27.16,27.16,27.1,27.14,23400.0
2007-06-28 11:00:00,27.15,27.17,27.12,27.16,19100.0,27.15,27.17,27.12,27.16,19100.0
2007-06-28 11:10:00,27.16,27.23,27.15,27.22,20300.0,27.16,27.23,27.15,27.22,20300.0
2007-06-28 11:20:00,27.22,27.24,27.21,27.21,22200.0,27.22,27.24,27.21,27.21,22200.0
2007-06-28 11:30:00,27.22,27.25,27.21,27.23,23100.0,27.22,27.25,27.21,27.23,23100.0
2007-06-28 11:40:00,27.24,27.25,27.22,27.25,18100.0,27.24,27.25,27.22,27.25,18100.0
2007-06-28 11:50:00,27.24,27.3,27.24,27.29,22700.0,27.24,27.3,27.24,27.29,22700.0
2007-06-28 12:00:00,27.29,27.3,27.22,27.22,14500.0,27.29,27.3,27.22,27.22,14500.0
2007-06-28 12:10:00,27.22,27.24,27.2,27.24,13700.0,27.22,27.24,27.2,27.24,13700.0
2007-06-28 12:20:00,27.24,27.24,27.17,27.17,6600.0,27.24,27.24,27.17,27.17,6600.0
2007-06-28 12:30:00,27.15,27.16,27.13,27.13,8700.0,27.15,27.16,27.13,27.13,8700.0
2007-06-28 12:40:00,27.14,27.14,27.07,27.07,7900.0,27.14,27.14,27.07,27.07,7900.0
2007-06-28 12:50:00,27.07,27.09,27.07,27.08,12300.0,27.07,27.09,27.07,27.08,12300.0
2007-06-28 13:00:00,27.09,27.09,27.04,27.04,9200.0,27.09,27.09,27.04,27.04,9200.0
2007-06-28 13:10:00,27.04,27.06,27.02,27.04,13700.0,27.04,27.06,27.02,27.04,13700.0
2007-06-28 13:20:00,27.03,27.03,26.99,27.0,5800.0,27.03,27.03,26.99,27.0,5800.0
2007-06-28 13:30:00,27.0,27.0,26.97,26.97,12300.0,27.0,27.0,26.97,26.97,12300.0
2007-06-28 13:40:00,26.97,26.98,26.95,26.96,13600.0,26.97,26.98,26.95,26.96,13600.0
2007-06-28 13:50:00,26.97,27.03,26.96,27.0,15100.0,26.97,27.03,26.96,27.0,15100.0
2007-06-28 14:00:00,27.0,27.05,26.99,27.05,19300.0,27.0,27.05,26.99,27.05,19300.0
2007-06-28 14:10:00,27.05,27.09,26.91,27.09,16600.0,27.05,27.09,26.91,27.09,16600.0
2007-06-28 14:20:00,27.09,27.09,26.93,26.97,25000.0,27.09,27.09,26.93,26.97,25000.0
2007-06-28 14:30:00,26.97,26.97,26.82,26.85,39400.0,26.97,26.97,26.82,26.85,39400.0
2007-06-28 14:40:00,26.84,26.96,26.84,26.89,37300.0,26.84,26.96,26.84,26.89,37300.0
2007-06-28 14:50:00,26.88,26.88,26.82,26.83,31900.0,26.88,26.88,26.82,26.83,31900.0
2007-06-28 15:00:00,26.83,26.84,26.74,26.83,50300.0,26.83,26.84,26.74,26.83,50300.0
2007-06-28 15:10:00,26.83,26.85,26.78,26.8,34700.0,26.83,26.85,26.78,26.8,34700.0
2007-06-28 15:20:00,26.8,26.85,26.77,26.81,26200.0,26.8,26.85,26.77,26.81,26200.0
2007-06-28 15:30:00,26.82,26.87,26.8,26.86,26400.0,26.82,26.87,26.8,26.86,26400.0
2007-06-28 15:40:00,26.86,26.86,26.78,26.8,33300.0,26.86,26.86,26.78,26.8,33300.0
2007-06-28 15:50:00,26.8,26.85,26.78,26.8,43400.0,26.8,26.85,26.78,26.8,43400.0
2007-06-29 09:30:00,26.91,26.95,26.85,26.85,10600.0,26.91,26.95,26.85,26.85,10600.0
2007-06-29 09:40:00,26.83,26.93,26.83,26.93,11100.0,26.83,26.93,26.83,26.93,11100.0
2007-06-29 09:50:00,26.9,26.9,26.81,26.82,7100.0,26.9,26.9,26.81,26.82,7100.0
2007-06-29 10:00:00,26.8,26.87,26.77,26.81,10600.0,26.8,26.87,26.77,26.81,10600.0
2007-06-29 10:10:00,26.78,26.79,26.7,26.7,12900.0,26.78,26.79,26.7,26.7,12900.0
2007-06-29 10:20:00,26.7,26.7,26.6,26.61,30500.0,26.7,26.7,26.6,26.61,30500.0
2007-06-29 10:30:00,26.6,26.61,26.49,26.52,35200.0,26.6,26.61,26.49,26.52,35200.0
2007-06-29 10:40:00,26.52,26.55,26.51,26.51,22700.0,26.52,26.55,26.51,26.51,22700.0
2007-06-29 10:50:00,26.51,26.51,26.48,26.48,9400.0,26.51,26.51,26.48,26.48,9400.0
2007-06-29 11:00:00,26.49,26.49,26.42,26.43,25000.0,26.49,26.49,26.42,26.43,25000.0
2007-06-29 11:10:00,26.43,26.49,26.43,26.49,23200.0,26.43,26.49,26.43,26.49,23200.0
2007-06-29 11:20:00,26.49,26.55,26.48,26.54,13400.0,26.49,26.55,26.48,26.54,13400.0
2007-06-29 11:30:00,26.54,26.54,26.51,26.52,13900.0,26.54,26.54,26.51,26.52,13900.0
2007-06-29 11:40:00,26.52,26.53,26.51,26.51,15700.0,26.52,26.53,26.51,26.51,15700.0
2007-06-29 11:50:00,26.51,26.51,26.48,26.48,20700.0,26.51,26.51,26.48,26.48,20700.0
2007-06-29 12:00:00,26.47,26.47,26.44,26.44,19700.0,26.47,26.47,26.44,26.44,19700.0
2007-06-29 12:10:00,26.44,26.45,26.35,26.35,24300.0,26.44,26.45,26.35,26.35,24300.0
2007-06-29 12:20:00,26.35,26.38,26.33,26.37,33300.0,26.35,26.38,26.33,26.37,33300.0
2007-06-29 12:30:00,26.38,26.39,26.33,26.38,25400.0,26.38,26.39,26.33,26.38,25400.0
2007-06-29 12:40:00,26.39,26.5,26.39,26.46,16500.0,26.39,26.5,26.39,26.46,16500.0
2007-06-29 12:50:00,26.45,26.5,26.43,26.45,39900.0,26.45,26.5,26.43,26.45,39900.0
2007-06-29 13:00:00,26.44,26.48,26.41,26.41,9900.0,26.44,26.48,26.41,26.41,9900.0
2007-06-29 13:10:00,26.4,26.4,26.36,26.37,12600.0,26.4,26.4,26.36,26.37,12600.0
2007-06-29 13:20:00,26.36,26.38,26.35,26.37,17600.0,26.36,26.38,26.35,26.37,17600.0
2007-06-29 13:30:00,26.37,26.37,26.35,26.35,12600.0,26.37,26.37,26.35,26.35,12600.0
2007-06-29 13:40:00,26.35,26.35,26.34,26.35,21300.0,26.35,26.35,26.34,26.35,21300.0
2007-06-29 13:50:00,26.34,26.35,26.32,26.33,18500.0,26.34,26.35,26.32,26.33,18500.0
2007-06-29 14:00:00,26.32,26.33,26.28,26.28,48700.0,26.32,26.33,26.28,26.28,48700.0
2007-06-29 14:10:00,26.28,26.29,26.25,26.26,19300.0,26.28,26.29,26.25,26.26,19300.0
2007-06-29 14:20:00,26.27,26.34,26.25,26.34,31900.0,26.27,26.34,26.25,26.34,31900.0
2007-06-29 14:30:00,26.33,26.4,26.33,26.4,24900.0,26.33,26.4,26.33,26.4,24900.0
2007-06-29 14:40:00,26.39,26.39,26.32,26.33,34800.0,26.39,26.39,26.32,26.33,34800.0
2007-06-29 14:50:00,26.33,26.35,26.32,26.35,16000.0,26.33,26.35,26.32,26.35,16000.0
2007-06-29 15:00:00,26.36,26.38,26.24,26.26,25100.0,26.36,26.38,26.24,26.26,25100.0
2007-06-29 15:10:00,26.25,26.28,26.21,26.25,25200.0,26.25,26.28,26.21,26.25,25200.0
2007-06-29 15:20:00,26.25,26.32,26.17,26.17,29500.0,26.25,26.32,26.17,26.17,29500.0
2007-06-29 15:30:00,26.18,26.26,26.15,26.24,70200.0,26.18,26.26,26.15,26.24,70200.0
2007-06-29 15:40:00,26.25,26.4,26.25,26.37,68400.0,26.25,26.4,26.25,26.37,68400.0
2007-06-29 15:50:00,26.38,26.45,26.38,26.43,111700.0,26.38,26.45,26.38,26.43,111700.0
2007-07-02 09:30:00,26.61,26.62,26.55,26.55,18500.0,26.61,26.62,26.55,26.55,18500.0
2007-07-02 09:40:00,26.54,26.6,26.43,26.6,17700.0,26.54,26.6,26.43,26.6,17700.0
2007-07-02 09:50:00,26.6,26.63,26.6,26.61,9700.0,26.6,26.63,26.6,26.61,9700.0
2007-07-02 10:00:00,26.63,26.66,26.62,26.66,19700.0,26.63,26.66,26.62,26.66,19700.0
2007-07-02 10:10:00,26.66,26.75,26.66,26.72,32200.0,26.66,26.75,26.66,26.72,32200.0
2007-07-02 10:20:00,26.72,26.79,26.72,26.73,25100.0,26.72,26.79,26.72,26.73,25100.0
2007-07-02 10:30:00,26.74,26.84,26.74,26.83,17200.0,26.74,26.84,26.74,26.83,17200.0
2007-07-02 10:40:00,26.84,26.86,26.8,26.81,25500.0,26.84,26.86,26.8,26.81,25500.0
2007-07-02 10:50:00,26.81,26.83,26.78,26.82,15700.0,26.81,26.83,26.78,26.82,15700.0
2007-07-02 11:00:00,26.83,26.84,26.8,26.8,15400.0,26.83,26.84,26.8,26.8,15400.0
2007-07-02 11:10:00,26.8,26.8,26.78,26.79,11700.0,26.8,26.8,26.78,26.79,11700.0
2007-07-02 11:20:00,26.78,26.84,26.75,26.84,26300.0,26.78,26.84,26.75,26.84,26300.0
2007-07-02 11:30:00,26.84,26.84,26.8,26.8,14000.0,26.84,26.84,26.8,26.8,14000.0
2007-07-02 11:40:00,26.8,26.8,26.75,26.75,14400.0,26.8,26.8,26.75,26.75,14400.0
2007-07-02 11:50:00,26.75,26.76,26.72,26.72,10700.0,26.75,26.76,26.72,26.72,10700.0
2007-07-02 12:00:00,26.73,26.75,26.69,26.75,20400.0,26.73,26.75,26.69,26.75,20400.0
2007-07-02 12:10:00,26.77,26.81,26.7,26.78,13500.0,26.77,26.81,26.7,26.78,13500.0
2007-07-02 12:20:00,26.78,26.79,26.72,26.72,12200.0,26.78,26.79,26.72,26.72,12200.0
2007-07-02 12:30:00,26.72,26.73,26.7,26.7,8700.0,26.72,26.73,26.7,26.7,8700.0
2007-07-02 12:40:00,26.7,26.71,26.68,26.71,12900.0,26.7,26.71,26.68,26.71,12900.0
2007-07-02 12:50:00,26.71,26.72,26.7,26.7,12800.0,26.71,26.72,26.7,26.7,12800.0
2007-07-02 13:00:00,26.7,26.75,26.7,26.71,25800.0,26.7,26.75,26.7,26.71,25800.0
2007-07-02 13:10:00,26.72,26.72,26.68,26.69,12900.0,26.72,26.72,26.68,26.69,12900.0
2007-07-02 13:20:00,26.7,26.7,26.62,26.62,18500.0,26.7,26.7,26.62,26.62,18500.0
2007-07-02 13:30:00,26.61,26.67,26.61,26.65,15700.0,26.61,26.67,26.61,26.65,15700.0
2007-07-02 13:40:00,26.65,26.78,26.65,26.77,33800.0,26.65,26.78,26.65,26.77,33800.0
2007-07-02 13:50:00,26.78,26.8,26.77,26.77,34500.0,26.78,26.8,26.77,26.77,34500.0
2007-07-02 14:00:00,26.78,26.81,26.78,26.8,47300.0,26.78,26.81,26.78,26.8,47300.0
2007-07-02 14:10:00,26.8,26.81,26.73,26.73,32600.0,26.8,26.81,26.73,26.73,32600.0
2007-07-02 14:20:00,26.72,26.77,26.72,26.74,21500.0,26.72,26.77,26.72,26.74,21500.0
2007-07-02 14:30:00,26.74,26.79,26.74,26.77,23400.0,26.74,26.79,26.74,26.77,23400.0
2007-07-02 14:40:00,26.77,26.83,26.72,26.72,22500.0,26.77,26.83,26.72,26.72,22500.0
2007-07-02 14:50:00,26.72,26.83,26.71,26.82,27400.0,26.72,26.83,26.71,26.82,27400.0
2007-07-02 15:00:00,26.82,26.82,26.7,26.74,21900.0,26.82,26.82,26.7,26.74,21900.0
2007-07-02 15:10:00,26.75,26.75,26.69,26.71,14700.0,26.75,26.75,26.69,26.71,14700.0
2007-07-02 15:20:00,26.72,26.73,26.7,26.73,10200.0,26.72,26.73,26.7,26.73,10200.0
2007-07-02 15:30:00,26.73,26.83,26.73,26.74,28900.0,26.73,26.83,26.73,26.74,28900.0
2007-07-02 15:40:00,26.75,26.84,26.75,26.84,55300.0,26.75,26.84,26.75,26.84,55300.0
2007-07-02 15:50:00,26.84,26.89,26.82,26.88,73900.0,26.84,26.89,26.82,26.88,73900.0
2007-07-03 09:30:00,26.88,26.88,26.67,26.67,12400.0,26.88,26.88,26.67,26.67,12400.0
2007-07-03 09:40:00,26.67,26.88,26.67,26.86,9900.0,26.67,26.88,26.67,26.86,9900.0
2007-07-03 09:50:00,26.84,26.88,26.84,26.88,3000.0,26.84,26.88,26.84,26.88,3000.0
2007-07-03 10:00:00,26.86,26.88,26.85,26.88,21500.0,26.86,26.88,26.85,26.88,21500.0
2007-07-03 10:10:00,26.88,26.88,26.87,26.88,14900.0,26.88,26.88,26.87,26.88,14900.0
2007-07-03 10:20:00,26.87,26.88,26.87,26.88,19100.0,26.87,26.88,26.87,26.88,19100.0
2007-07-03 10:30:00,26.88,26.88,26.87,26.88,18600.0,26.88,26.88,26.87,26.88,18600.0
2007-07-03 10:40:00,26.87,26.88,26.87,26.87,10800.0,26.87,26.88,26.87,26.87,10800.0
2007-07-03 10:50:00,26.88,26.88,26.87,26.87,10100.0,26.88,26.88,26.87,26.87,10100.0
2007-07-03 11:00:00,26.87,26.88,26.86,26.87,29300.0,26.87,26.88,26.86,26.87,29300.0
2007-07-03 11:10:00,26.86,26.88,26.86,26.87,23000.0,26.86,26.88,26.86,26.87,23000.0
2007-07-03 11:20:00,26.86,26.88,26.86,26.87,5500.0,26.86,26.88,26.86,26.87,5500.0
2007-07-03 11:30:00,26.88,26.88,26.87,26.88,9800.0,26.88,26.88,26.87,26.88,9800.0
2007-07-03 11:40:00,26.87,26.89,26.87,26.87,12800.0,26.87,26.89,26.87,26.87,12800.0
2007-07-03 11:50:00,26.87,26.88,26.87,26.87,3300.0,26.87,26.88,26.87,26.87,3300.0
2007-07-03 12:00:00,26.87,26.88,26.86,26.87,15200.0,26.87,26.88,26.86,26.87,15200.0
2007-07-03 12:10:00,26.87,26.88,26.87,26.88,5500.0,26.87,26.88,26.87,26.88,5500.0
2007-07-03 12:20:00,26.87,26.88,26.87,26.88,12000.0,26.87,26.88,26.87,26.88,12000.0
2007-07-03 12:30:00,26.88,26.88,26.87,26.87,27800.0,26.88,26.88,26.87,26.87,27800.0
2007-07-03 12:40:00,26.88,26.88,26.87,26.87,5900.0,26.88,26.88,26.87,26.87,5900.0
2007-07-03 12:50:00,26.87,26.88,26.86,26.87,20600.0,26.87,26.88,26.86,26.87,20600.0
2007-07-05 09:30:00,26.87,26.88,26.6,26.67,16900.0,26.87,26.88,26.6,26.67,16900.0
2007-07-05 09:40:00,26.67,26.68,26.65,26.67,10100.0,26.67,26.68,26.65,26.67,10100.0
2007-07-05 09:50:00,26.68,26.8,26.63,26.7,18200.0,26.68,26.8,26.63,26.7,18200.0
2007-07-05 10:00:00,26.69,26.74,26.64,26.64,13300.0,26.69,26.74,26.64,26.64,13300.0
2007-07-05 10:10:00,26.65,26.67,26.6,26.6,9800.0,26.65,26.67,26.6,26.6,9800.0
2007-07-05 10:20:00,26.6,26.66,26.58,26.65,10400.0,26.6,26.66,26.58,26.65,10400.0
2007-07-05 10:30:00,26.66,26.7,26.66,26.68,12200.0,26.66,26.7,26.66,26.68,12200.0
2007-07-05 10:40:00,26.67,26.7,26.63,26.68,17000.0,26.67,26.7,26.63,26.68,17000.0
2007-07-05 10:50:00,26.68,26.7,26.63,26.63,15500.0,26.68,26.7,26.63,26.63,15500.0
2007-07-05 11:00:00,26.67,26.67,26.53,26.61,21500.0,26.67,26.67,26.53,26.61,21500.0
2007-07-05 11:10:00,26.59,26.6,26.51,26.52,21200.0,26.59,26.6,26.51,26.52,21200.0
2007-07-05 11:20:00,26.51,26.6,26.5,26.54,15000.0,26.51,26.6,26.5,26.54,15000.0
2007-07-05 11:30:00,26.54,26.54,26.48,26.49,18500.0,26.54,26.54,26.48,26.49,18500.0
2007-07-05 11:40:00,26.48,26.55,26.48,26.5,15600.0,26.48,26.55,26.48,26.5,15600.0
2007-07-05 11:50:00,26.49,26.49,26.43,26.45,18000.0,26.49,26.49,26.43,26.45,18000.0
2007-07-05 12:00:00,26.45,26.53,26.45,26.48,14800.0,26.45,26.53,26.45,26.48,14800.0
2007-07-05 12:10:00,26.49,26.5,26.48,26.48,9600.0,26.49,26.5,26.48,26.48,9600.0
2007-07-05 12:20:00,26.48,26.49,26.38,26.41,13000.0,26.48,26.49,26.38,26.41,13000.0
2007-07-05 12:30:00,26.4,26.4,26.34,26.36,18900.0,26.4,26.4,26.34,26.36,18900.0
2007-07-05 12:40:00,26.36,26.38,26.36,26.37,22100.0,26.36,26.38,26.36,26.37,22100.0
2007-07-05 12:50:00,26.36,26.46,26.36,26.45,15600.0,26.36,26.46,26.36,26.45,15600.0
2007-07-05 13:00:00,26.46,26.53,26.43,26.53,26300.0,26.46,26.53,26.43,26.53,26300.0
2007-07-05 13:10:00,26.52,26.55,26.52,26.55,14800.0,26.52,26.55,26.52,26.55,14800.0
2007-07-05 13:20:00,26.56,26.56,26.53,26.55,12000.0,26.56,26.56,26.53,26.55,12000.0
2007-07-05 13:30:00,26.54,26.56,26.54,26.56,11100.0,26.54,26.56,26.54,26.56,11100.0
2007-07-05 13:40:00,26.56,26.57,26.56,26.56,15900.0,26.56,26.57,26.56,26.56,15900.0
2007-07-05 13:50:00,26.56,26.56,26.49,26.49,14100.0,26.56,26.56,26.49,26.49,14100.0
2007-07-05 14:00:00,26.49,26.59,26.49,26.56,58800.0,26.49,26.59,26.49,26.56,58800.0
2007-07-05 14:10:00,26.55,26.59,26.54,26.55,16800.0,26.55,26.59,26.54,26.55,16800.0
2007-07-05 14:20:00,26.57,26.6,26.57,26.6,10500.0,26.57,26.6,26.57,26.6,10500.0
2007-07-05 14:30:00,26.6,26.63,26.59,26.62,19100.0,26.6,26.63,26.59,26.62,19100.0
2007-07-05 14:40:00,26.62,26.62,26.52,26.58,32400.0,26.62,26.62,26.52,26.58,32400.0
2007-07-05 14:50:00,26.58,26.59,26.53,26.53,15600.0,26.58,26.59,26.53,26.53,15600.0
2007-07-05 15:00:00,26.53,26.6,26.52,26.56,16000.0,26.53,26.6,26.52,26.56,16000.0
2007-07-05 15:10:00,26.57,26.57,26.53,26.53,9900.0,26.57,26.57,26.53,26.53,9900.0
2007-07-05 15:20:00,26.53,26.54,26.52,26.53,15500.0,26.53,26.54,26.52,26.53,15500.0
2007-07-05 15:30:00,26.53,26.57,26.53,26.56,14600.0,26.53,26.57,26.53,26.56,14600.0
2007-07-05 15:40:00,26.57,26.59,26.55,26.58,30500.0,26.57,26.59,26.55,26.58,30500.0
2007-07-05 15:50:00,26.58,26.6,26.53,26.55,54300.0,26.58,26.6,26.53,26.55,54300.0
2007-07-06 09:30:00,26.65,26.69,26.61,26.62,29100.0,26.65,26.69,26.61,26.62,29100.0
2007-07-06 09:40:00,26.61,26.63,26.53,26.54,29400.0,26.61,26.63,26.53,26.54,29400.0
2007-07-06 09:50:00,26.54,26.6,26.51,26.59,24100.0,26.54,26.6,26.51,26.59,24100.0
2007-07-06 10:00:00,26.59,26.61,26.58,26.61,31700.0,26.59,26.61,26.58,26.61,31700.0
2007-07-06 10:10:00,26.6,26.62,26.6,26.62,39000.0,26.6,26.62,26.6,26.62,39000.0
2007-07-06 10:20:00,26.62,26.62,26.61,26.61,16200.0,26.62,26.62,26.61,26.61,16200.0
2007-07-06 10:30:00,26.62,26.62,26.61,26.62,28100.0,26.62,26.62,26.61,26.62,28100.0
2007-07-06 10:40:00,26.62,26.62,26.6,26.62,18200.0,26.62,26.62,26.6,26.62,18200.0
2007-07-06 10:50:00,26.62,26.62,26.61,26.62,21800.0,26.62,26.62,26.61,26.62,21800.0
2007-07-06 11:00:00,26.62,26.68,26.61,26.68,24700.0,26.62,26.68,26.61,26.68,24700.0
2007-07-06 11:10:00,26.68,26.68,26.65,26.68,26900.0,26.68,26.68,26.65,26.68,26900.0
2007-07-06 11:20:00,26.68,26.73,26.65,26.69,31000.0,26.68,26.73,26.65,26.69,31000.0
2007-07-06 11:30:00,26.7,26.72,26.7,26.71,11800.0,26.7,26.72,26.7,26.71,11800.0
2007-07-06 11:40:00,26.7,26.7,26.66,26.66,33900.0,26.7,26.7,26.66,26.66,33900.0
2007-07-06 11:50:00,26.65,26.65,26.62,26.62,7600.0,26.65,26.65,26.62,26.62,7600.0
2007-07-06 12:00:00,26.63,26.63,26.62,26.63,24000.0,26.63,26.63,26.62,26.63,24000.0
2007-07-06 12:10:00,26.62,26.64,26.62,26.63,16600.0,26.62,26.64,26.62,26.63,16600.0
2007-07-06 12:20:00,26.62,26.63,26.61,26.61,17000.0,26.62,26.63,26.61,26.61,17000.0
2007-07-06 12:30:00,26.61,26.61,26.58,26.6,12500.0,26.61,26.61,26.58,26.6,12500.0
2007-07-06 12:40:00,26.6,26.63,26.6,26.62,14100.0,26.6,26.63,26.6,26.62,14100.0
2007-07-06 12:50:00,26.62,26.63,26.61,26.62,10200.0,26.62,26.63,26.61,26.62,10200.0
2007-07-06 13:00:00,26.62,26.63,26.61,26.61,20200.0,26.62,26.63,26.61,26.61,20200.0
2007-07-06 13:10:00,26.61,26.61,26.59,26.59,7400.0,26.61,26.61,26.59,26.59,7400.0
2007-07-06 13:20:00,26.59,26.63,26.59,26.63,26800.0,26.59,26.63,26.59,26.63,26800.0
2007-07-06 13:30:00,26.63,26.63,26.62,26.63,11200.0,26.63,26.63,26.62,26.63,11200.0
2007-07-06 13:40:00,26.63,26.63,26.62,26.63,19900.0,26.63,26.63,26.62,26.63,19900.0
2007-07-06 13:50:00,26.63,26.63,26.62,26.63,40800.0,26.63,26.63,26.62,26.63,40800.0
2007-07-06 14:00:00,26.63,26.63,26.62,26.63,39700.0,26.63,26.63,26.62,26.63,39700.0
2007-07-06 14:10:00,26.63,26.63,26.62,26.62,61600.0,26.63,26.63,26.62,26.62,61600.0
2007-07-06 14:20:00,26.63,26.64,26.62,26.64,24800.0,26.63,26.64,26.62,26.64,24800.0
2007-07-06 14:30:00,26.64,26.69,26.64,26.68,34800.0,26.64,26.69,26.64,26.68,34800.0
2007-07-06 14:40:00,26.68,26.68,26.65,26.65,41400.0,26.68,26.68,26.65,26.65,41400.0
2007-07-06 14:50:00,26.66,26.66,26.63,26.66,66700.0,26.66,26.66,26.63,26.66,66700.0
2007-07-06 15:00:00,26.66,26.75,26.65,26.74,13200.0,26.66,26.75,26.65,26.74,13200.0
2007-07-06 15:10:00,26.74,26.74,26.7,26.71,13000.0,26.74,26.74,26.7,26.71,13000.0
2007-07-06 15:20:00,26.73,26.77,26.7,26.76,27000.0,26.73,26.77,26.7,26.76,27000.0
2007-07-06 15:30:00,26.76,26.78,26.71,26.75,32500.0,26.76,26.78,26.71,26.75,32500.0
2007-07-06 15:40:00,26.75,26.76,26.73,26.73,39600.0,26.75,26.76,26.73,26.73,39600.0
2007-07-06 15:50:00,26.74,26.8,26.74,26.8,131800.0,26.74,26.8,26.74,26.8,131800.0
2007-07-09 09:30:00,26.71,26.71,26.61,26.62,16700.0,26.71,26.71,26.61,26.62,16700.0
2007-07-09 09:40:00,26.61,26.65,26.52,26.52,16800.0,26.61,26.65,26.52,26.52,16800.0
2007-07-09 09:50:00,26.52,26.6,26.51,26.6,21000.0,26.52,26.6,26.51,26.6,21000.0
2007-07-09 10:00:00,26.59,26.6,26.51,26.56,20800.0,26.59,26.6,26.51,26.56,20800.0
2007-07-09 10:10:00,26.55,26.57,26.46,26.47,13100.0,26.55,26.57,26.46,26.47,13100.0
2007-07-09 10:20:00,26.51,26.51,26.38,26.38,18800.0,26.51,26.51,26.38,26.38,18800.0
2007-07-09 10:30:00,26.39,26.45,26.27,26.28,36500.0,26.39,26.45,26.27,26.28,36500.0
2007-07-09 10:40:00,26.28,26.31,26.26,26.31,30500.0,26.28,26.31,26.26,26.31,30500.0
2007-07-09 10:50:00,26.31,26.32,26.3,26.32,47900.0,26.31,26.32,26.3,26.32,47900.0
2007-07-09 11:00:00,26.31,26.36,26.31,26.36,17500.0,26.31,26.36,26.31,26.36,17500.0
2007-07-09 11:10:00,26.34,26.39,26.31,26.35,21700.0,26.34,26.39,26.31,26.35,21700.0
2007-07-09 11:20:00,26.36,26.39,26.34,26.38,11700.0,26.36,26.39,26.34,26.38,11700.0
2007-07-09 11:30:00,26.36,26.4,26.34,26.38,21300.0,26.36,26.4,26.34,26.38,21300.0
2007-07-09 11:40:00,26.37,26.4,26.37,26.37,14100.0,26.37,26.4,26.37,26.37,14100.0
2007-07-09 11:50:00,26.39,26.41,26.37,26.39,20000.0,26.39,26.41,26.37,26.39,20000.0
2007-07-09 12:00:00,26.39,26.39,26.35,26.35,12600.0,26.39,26.39,26.35,26.35,12600.0
2007-07-09 12:10:00,26.36,26.36,26.35,26.35,17300.0,26.36,26.36,26.35,26.35,17300.0
2007-07-09 12:20:00,26.35,26.39,26.35,26.37,13600.0,26.35,26.39,26.35,26.37,13600.0
2007-07-09 12:30:00,26.38,26.46,26.37,26.46,10600.0,26.38,26.46,26.37,26.46,10600.0
2007-07-09 12:40:00,26.41,26.46,26.37,26.39,15900.0,26.41,26.46,26.37,26.39,15900.0
2007-07-09 12:50:00,26.43,26.44,26.38,26.44,10900.0,26.43,26.44,26.38,26.44,10900.0
2007-07-09 13:00:00,26.41,26.5,26.41,26.46,9700.0,26.41,26.5,26.41,26.46,9700.0
2007-07-09 13:10:00,26.45,26.46,26.43,26.44,5900.0,26.45,26.46,26.43,26.44,5900.0
2007-07-09 13:20:00,26.45,26.51,26.44,26.51,9300.0,26.45,26.51,26.44,26.51,9300.0
2007-07-09 13:30:00,26.5,26.56,26.5,26.56,10100.0,26.5,26.56,26.5,26.56,10100.0
2007-07-09 13:40:00,26.52,26.57,26.52,26.53,12100.0,26.52,26.57,26.52,26.53,12100.0
2007-07-09 13:50:00,26.56,26.6,26.53,26.6,18000.0,26.56,26.6,26.53,26.6,18000.0
2007-07-09 14:00:00,26.58,26.61,26.58,26.6,9700.0,26.58,26.61,26.58,26.6,9700.0
2007-07-09 14:10:00,26.6,26.63,26.6,26.62,41400.0,26.6,26.63,26.6,26.62,41400.0
2007-07-09 14:20:00,26.62,26.64,26.6,26.6,10700.0,26.62,26.64,26.6,26.6,10700.0
2007-07-09 14:30:00,26.62,26.62,26.6,26.62,7400.0,26.62,26.62,26.6,26.62,7400.0
2007-07-09 14:40:00,26.61,26.68,26.61,26.68,17400.0,26.61,26.68,26.61,26.68,17400.0
2007-07-09 14:50:00,26.67,26.67,26.66,26.67,9500.0,26.67,26.67,26.66,26.67,9500.0
2007-07-09 15:00:00,26.67,26.67,26.65,26.66,23700.0,26.67,26.67,26.65,26.66,23700.0
2007-07-09 15:10:00,26.66,26.66,26.64,26.66,12200.0,26.66,26.66,26.64,26.66,12200.0
2007-07-09 15:20:00,26.65,26.67,26.64,26.65,19500.0,26.65,26.67,26.64,26.65,19500.0
2007-07-09 15:30:00,26.66,26.66,26.64,26.64,16700.0,26.66,26.66,26.64,26.64,16700.0
2007-07-09 15:40:00,26.64,26.64,26.59,26.6,29900.0,26.64,26.64,26.59,26.6,29900.0
2007-07-09 15:50:00,26.59,26.6,26.54,26.58,104500.0,26.59,26.6,26.54,26.58,104500.0
2007-07-10 09:30:00,26.35,26.43,26.1,26.23,30100.0,26.35,26.43,26.1,26.23,30100.0
2007-07-10 09:40:00,26.24,26.33,26.15,26.31,26900.0,26.24,26.33,26.15,26.31,26900.0
2007-07-10 09:50:00,26.31,26.4,26.18,26.31,15600.0,26.31,26.4,26.18,26.31,15600.0
2007-07-10 10:00:00,26.32,26.38,26.31,26.36,21600.0,26.32,26.38,26.31,26.36,21600.0
2007-07-10 10:10:00,26.36,26.42,26.32,26.33,21600.0,26.36,26.42,26.32,26.33,21600.0
2007-07-10 10:20:00,26.33,26.41,26.32,26.35,15900.0,26.33,26.41,26.32,26.35,15900.0
2007-07-10 10:30:00,26.37,26.38,26.22,26.26,22700.0,26.37,26.38,26.22,26.26,22700.0
2007-07-10 10:40:00,26.37,26.37,26.22,26.24,21800.0,26.37,26.37,26.22,26.24,21800.0
2007-07-10 10:50:00,26.24,26.32,26.24,26.31,17500.0,26.24,26.32,26.24,26.31,17500.0
2007-07-10 11:00:00,26.32,26.37,26.23,26.32,77200.0,26.32,26.37,26.23,26.32,77200.0
2007-07-10 11:10:00,26.32,26.4,26.27,26.4,21400.0,26.32,26.4,26.27,26.4,21400.0
2007-07-10 11:20:00,26.4,26.4,26.29,26.32,15100.0,26.4,26.4,26.29,26.32,15100.0
2007-07-10 11:30:00,26.31,26.4,26.3,26.4,11100.0,26.31,26.4,26.3,26.4,11100.0
2007-07-10 11:40:00,26.4,26.4,26.33,26.34,11100.0,26.4,26.4,26.33,26.34,11100.0
2007-07-10 11:50:00,26.33,26.4,26.33,26.4,144900.0,26.33,26.4,26.33,26.4,144900.0
2007-07-10 12:00:00,26.4,26.41,26.34,26.35,10200.0,26.4,26.41,26.34,26.35,10200.0
2007-07-10 12:10:00,26.35,26.35,26.32,26.32,17200.0,26.35,26.35,26.32,26.32,17200.0
2007-07-10 12:20:00,26.33,26.36,26.32,26.35,15400.0,26.33,26.36,26.32,26.35,15400.0
2007-07-10 12:30:00,26.35,26.46,26.34,26.38,27700.0,26.35,26.46,26.34,26.38,27700.0
2007-07-10 12:40:00,26.38,26.38,26.3,26.3,7400.0,26.38,26.38,26.3,26.3,7400.0
2007-07-10 12:50:00,26.3,26.36,26.3,26.35,17400.0,26.3,26.36,26.3,26.35,17400.0
2007-07-10 13:00:00,26.36,26.38,26.33,26.35,10600.0,26.36,26.38,26.33,26.35,10600.0
2007-07-10 13:10:00,26.35,26.4,26.35,26.35,11000.0,26.35,26.4,26.35,26.35,11000.0
2007-07-10 13:20:00,26.34,26.35,26.25,26.29,11900.0,26.34,26.35,26.25,26.29,11900.0
2007-07-10 13:30:00,26.28,26.35,26.25,26.31,8300.0,26.28,26.35,26.25,26.31,8300.0
2007-07-10 13:40:00,26.32,26.32,26.2,26.23,14100.0,26.32,26.32,26.2,26.23,14100.0
2007-07-10 13:50:00,26.22,26.28,26.2,26.28,72000.0,26.22,26.28,26.2,26.28,72000.0
2007-07-10 14:00:00,26.27,26.3,26.24,26.25,16800.0,26.27,26.3,26.24,26.25,16800.0
2007-07-10 14:10:00,26.24,26.27,26.24,26.27,13900.0,26.24,26.27,26.24,26.27,13900.0
2007-07-10 14:20:00,26.28,26.31,26.24,26.25,16500.0,26.28,26.31,26.24,26.25,16500.0
2007-07-10 14:30:00,26.25,26.33,26.24,26.33,29200.0,26.25,26.33,26.24,26.33,29200.0
2007-07-10 14:40:00,26.33,26.33,26.28,26.28,28200.0,26.33,26.33,26.28,26.28,28200.0
2007-07-10 14:50:00,26.28,26.28,26.23,26.26,20700.0,26.28,26.28,26.23,26.26,20700.0
2007-07-10 15:00:00,26.27,26.28,26.22,26.25,16200.0,26.27,26.28,26.22,26.25,16200.0
2007-07-10 15:10:00,26.26,26.35,26.23,26.31,50300.0,26.26,26.35,26.23,26.31,50300.0
2007-07-10 15:20:00,26.3,26.36,26.29,26.35,28400.0,26.3,26.36,26.29,26.35,28400.0
2007-07-10 15:30:00,26.35,26.35,26.27,26.29,20100.0,26.35,26.35,26.27,26.29,20100.0
2007-07-10 15:40:00,26.28,26.31,26.26,26.3,29500.0,26.28,26.31,26.26,26.3,29500.0
2007-07-10 15:50:00,26.31,26.32,26.27,26.3,65000.0,26.31,26.32,26.27,26.3,65000.0
2007-07-11 09:30:00,26.34,26.42,26.22,26.26,25600.0,26.34,26.42,26.22,26.26,25600.0
2007-07-11 09:40:00,26.31,26.34,26.2,26.25,16100.0,26.31,26.34,26.2,26.25,16100.0
2007-07-11 09:50:00,26.26,26.27,26.1,26.13,12200.0,26.26,26.27,26.1,26.13,12200.0
2007-07-11 10:00:00,26.13,26.2,26.09,26.17,7200.0,26.13,26.2,26.09,26.17,7200.0
2007-07-11 10:10:00,26.18,26.33,26.17,26.32,10100.0,26.18,26.33,26.17,26.32,10100.0
2007-07-11 10:20:00,26.28,26.32,26.2,26.32,13600.0,26.28,26.32,26.2,26.32,13600.0
2007-07-11 10:30:00,26.33,26.36,26.24,26.25,16200.0,26.33,26.36,26.24,26.25,16200.0
2007-07-11 10:40:00,26.26,26.3,26.24,26.27,37500.0,26.26,26.3,26.24,26.27,37500.0
2007-07-11 10:50:00,26.26,26.32,26.26,26.3,8000.0,26.26,26.32,26.26,26.3,8000.0
2007-07-11 11:00:00,26.3,26.35,26.29,26.34,16000.0,26.3,26.35,26.29,26.34,16000.0
2007-07-11 11:10:00,26.34,26.36,26.33,26.35,22500.0,26.34,26.36,26.33,26.35,22500.0
2007-07-11 11:20:00,26.34,26.35,26.29,26.3,19000.0,26.34,26.35,26.29,26.3,19000.0
2007-07-11 11:30:00,26.29,26.29,26.25,26.26,33600.0,26.29,26.29,26.25,26.26,33600.0
2007-07-11 11:40:00,26.26,26.3,26.25,26.25,23800.0,26.26,26.3,26.25,26.25,23800.0
2007-07-11 11:50:00,26.25,26.29,26.22,26.24,18800.0,26.25,26.29,26.22,26.24,18800.0
2007-07-11 12:00:00,26.24,26.29,26.24,26.28,19700.0,26.24,26.29,26.24,26.28,19700.0
2007-07-11 12:10:00,26.27,26.29,26.23,26.23,5800.0,26.27,26.29,26.23,26.23,5800.0
2007-07-11 12:20:00,26.24,26.29,26.22,26.28,10200.0,26.24,26.29,26.22,26.28,10200.0
2007-07-11 12:30:00,26.28,26.29,26.2,26.26,44600.0,26.28,26.29,26.2,26.26,44600.0
2007-07-11 12:40:00,26.27,26.28,26.23,26.24,12900.0,26.27,26.28,26.23,26.24,12900.0
2007-07-11 12:50:00,26.25,26.26,26.22,26.26,15300.0,26.25,26.26,26.22,26.26,15300.0
2007-07-11 13:00:00,26.26,26.29,26.25,26.27,17000.0,26.26,26.29,26.25,26.27,17000.0
2007-07-11 13:10:00,26.27,26.3,26.25,26.28,17900.0,26.27,26.3,26.25,26.28,17900.0
2007-07-11 13:20:00,26.29,26.33,26.27,26.31,13100.0,26.29,26.33,26.27,26.31,13100.0
2007-07-11 13:30:00,26.32,26.36,26.3,26.34,18800.0,26.32,26.36,26.3,26.34,18800.0
2007-07-11 13:40:00,26.35,26.35,26.33,26.35,16800.0,26.35,26.35,26.33,26.35,16800.0
2007-07-11 13:50:00,26.35,26.35,26.29,26.29,27100.0,26.35,26.35,26.29,26.29,27100.0
2007-07-11 14:00:00,26.3,26.32,26.26,26.27,11400.0,26.3,26.32,26.26,26.27,11400.0
2007-07-11 14:10:00,26.28,26.35,26.28,26.35,13500.0,26.28,26.35,26.28,26.35,13500.0
2007-07-11 14:20:00,26.35,26.35,26.34,26.34,7500.0,26.35,26.35,26.34,26.34,7500.0
2007-07-11 14:30:00,26.35,26.35,26.28,26.35,18800.0,26.35,26.35,26.28,26.35,18800.0
2007-07-11 14:40:00,26.35,26.35,26.32,26.35,11800.0,26.35,26.35,26.32,26.35,11800.0
2007-07-11 14:50:00,26.35,26.35,26.25,26.26,25300.0,26.35,26.35,26.25,26.26,25300.0
2007-07-11 15:00:00,26.26,26.35,26.25,26.35,15400.0,26.26,26.35,26.25,26.35,15400.0
2007-07-11 15:10:00,26.35,26.37,26.32,26.37,7200.0,26.35,26.37,26.32,26.37,7200.0
2007-07-11 15:20:00,26.37,26.42,26.35,26.4,13700.0,26.37,26.42,26.35,26.4,13700.0
2007-07-11 15:30:00,26.4,26.42,26.36,26.37,11600.0,26.4,26.42,26.36,26.37,11600.0
2007-07-11 15:40:00,26.37,26.4,26.35,26.38,15900.0,26.37,26.4,26.35,26.38,15900.0
2007-07-11 15:50:00,26.38,26.44,26.36,26.44,57400.0,26.38,26.44,26.36,26.44,57400.0
2007-07-12 09:30:00,26.55,26.62,26.53,26.54,11100.0,26.55,26.62,26.53,26.54,11100.0
2007-07-12 09:40:00,26.56,26.73,26.54,26.69,25200.0,26.56,26.73,26.54,26.69,25200.0
2007-07-12 09:50:00,26.69,26.78,26.64,26.74,27900.0,26.69,26.78,26.64,26.74,27900.0
2007-07-12 10:00:00,26.72,26.8,26.72,26.74,31600.0,26.72,26.8,26.72,26.74,31600.0
2007-07-12 10:10:00,26.78,26.78,26.66,26.7,18700.0,26.78,26.78,26.66,26.7,18700.0
2007-07-12 10:20:00,26.7,26.71,26.54,26.54,16100.0,26.7,26.71,26.54,26.54,16100.0
2007-07-12 10:30:00,26.65,26.74,26.54,26.74,20700.0,26.65,26.74,26.54,26.74,20700.0
2007-07-12 10:40:00,26.64,26.76,26.64,26.75,11400.0,26.64,26.76,26.64,26.75,11400.0
2007-07-12 10:50:00,26.75,26.88,26.75,26.84,29900.0,26.75,26.88,26.75,26.84,29900.0
2007-07-12 11:00:00,26.85,26.92,26.85,26.91,22100.0,26.85,26.92,26.85,26.91,22100.0
2007-07-12 11:10:00,26.9,26.96,26.9,26.96,16600.0,26.9,26.96,26.9,26.96,16600.0
2007-07-12 11:20:00,26.96,27.0,26.92,26.92,33200.0,26.96,27.0,26.92,26.92,33200.0
2007-07-12 11:30:00,26.92,26.93,26.9,26.91,22700.0,26.92,26.93,26.9,26.91,22700.0
2007-07-12 11:40:00,26.9,26.98,26.9,26.98,23600.0,26.9,26.98,26.9,26.98,23600.0
2007-07-12 11:50:00,26.98,26.99,26.93,26.98,16500.0,26.98,26.99,26.93,26.98,16500.0
2007-07-12 12:00:00,26.98,27.0,26.93,26.98,22300.0,26.98,27.0,26.93,26.98,22300.0
2007-07-12 12:10:00,26.99,27.04,26.94,26.96,32900.0,26.99,27.04,26.94,26.96,32900.0
2007-07-12 12:20:00,26.96,26.97,26.94,26.96,19600.0,26.96,26.97,26.94,26.96,19600.0
2007-07-12 12:30:00,26.95,26.95,26.9,26.9,18600.0,26.95,26.95,26.9,26.9,18600.0
2007-07-12 12:40:00,26.89,26.94,26.86,26.93,13500.0,26.89,26.94,26.86,26.93,13500.0
2007-07-12 12:50:00,26.93,26.97,26.93,26.96,22900.0,26.93,26.97,26.93,26.96,22900.0
2007-07-12 13:00:00,26.97,26.97,26.9,26.94,17200.0,26.97,26.97,26.9,26.94,17200.0
2007-07-12 13:10:00,26.93,26.97,26.93,26.96,12000.0,26.93,26.97,26.93,26.96,12000.0
2007-07-12 13:20:00,26.96,26.96,26.9,26.94,23200.0,26.96,26.96,26.9,26.94,23200.0
2007-07-12 13:30:00,26.94,26.95,26.86,26.86,27800.0,26.94,26.95,26.86,26.86,27800.0
2007-07-12 13:40:00,26.92,26.98,26.87,26.96,29800.0,26.92,26.98,26.87,26.96,29800.0
2007-07-12 13:50:00,26.93,26.97,26.84,26.9,25200.0,26.93,26.97,26.84,26.9,25200.0
2007-07-12 14:00:00,26.92,26.97,26.91,26.91,34200.0,26.92,26.97,26.91,26.91,34200.0
2007-07-12 14:10:00,26.9,26.94,26.88,26.93,14800.0,26.9,26.94,26.88,26.93,14800.0
2007-07-12 14:20:00,26.92,27.01,26.91,27.01,24800.0,26.92,27.01,26.91,27.01,24800.0
2007-07-12 14:30:00,27.0,27.02,26.96,26.97,26300.0,27.0,27.02,26.96,26.97,26300.0
2007-07-12 14:40:00,26.98,27.03,26.97,27.03,40500.0,26.98,27.03,26.97,27.03,40500.0
2007-07-12 14:50:00,27.03,27.06,27.03,27.04,39500.0,27.03,27.06,27.03,27.04,39500.0
2007-07-12 15:00:00,27.04,27.05,27.0,27.05,36700.0,27.04,27.05,27.0,27.05,36700.0
2007-07-12 15:10:00,27.05,27.06,27.02,27.03,59400.0,27.05,27.06,27.02,27.03,59400.0
2007-07-12 15:20:00,27.03,27.05,26.96,27.04,56600.0,27.03,27.05,26.96,27.04,56600.0
2007-07-12 15:30:00,27.05,27.1,27.04,27.09,44800.0,27.05,27.1,27.04,27.09,44800.0
2007-07-12 15:40:00,27.1,27.1,27.04,27.05,63700.0,27.1,27.1,27.04,27.05,63700.0
2007-07-12 15:50:00,27.06,27.14,27.06,27.13,172700.0,27.06,27.14,27.06,27.13,172700.0
2007-07-13 09:30:00,26.95,27.01,26.78,26.83,23100.0,26.95,27.01,26.78,26.83,23100.0
2007-07-13 09:40:00,26.82,26.93,26.76,26.93,13000.0,26.82,26.93,26.76,26.93,13000.0
2007-07-13 09:50:00,26.93,26.94,26.79,26.83,18100.0,26.93,26.94,26.79,26.83,18100.0
2007-07-13 10:00:00,26.84,26.9,26.79,26.81,20300.0,26.84,26.9,26.79,26.81,20300.0
2007-07-13 10:10:00,26.81,26.83,26.79,26.83,12000.0,26.81,26.83,26.79,26.83,12000.0
2007-07-13 10:20:00,26.8,26.82,26.76,26.79,19900.0,26.8,26.82,26.76,26.79,19900.0
2007-07-13 10:30:00,26.79,26.88,26.78,26.88,19400.0,26.79,26.88,26.78,26.88,19400.0
2007-07-13 10:40:00,26.88,26.96,26.87,26.95,29700.0,26.88,26.96,26.87,26.95,29700.0
2007-07-13 10:50:00,26.95,26.97,26.94,26.94,9400.0,26.95,26.97,26.94,26.94,9400.0
2007-07-13 11:00:00,26.94,26.97,26.93,26.93,17400.0,26.94,26.97,26.93,26.93,17400.0
2007-07-13 11:10:00,26.93,26.93,26.87,26.87,13500.0,26.93,26.93,26.87,26.87,13500.0
2007-07-13 11:20:00,26.87,26.87,26.85,26.85,11900.0,26.87,26.87,26.85,26.85,11900.0
2007-07-13 11:30:00,26.84,26.85,26.8,26.8,16600.0,26.84,26.85,26.8,26.8,16600.0
2007-07-13 11:40:00,26.8,26.8,26.78,26.78,23000.0,26.8,26.8,26.78,26.78,23000.0
2007-07-13 11:50:00,26.78,26.79,26.72,26.73,27300.0,26.78,26.79,26.72,26.73,27300.0
2007-07-13 12:00:00,26.75,26.77,26.74,26.75,38500.0,26.75,26.77,26.74,26.75,38500.0
2007-07-13 12:10:00,26.75,26.76,26.74,26.75,40200.0,26.75,26.76,26.74,26.75,40200.0
2007-07-13 12:20:00,26.75,26.75,26.68,26.69,26500.0,26.75,26.75,26.68,26.69,26500.0
2007-07-13 12:30:00,26.69,26.74,26.69,26.74,12100.0,26.69,26.74,26.69,26.74,12100.0
2007-07-13 12:40:00,26.74,26.78,26.73,26.73,14800.0,26.74,26.78,26.73,26.73,14800.0
2007-07-13 12:50:00,26.76,26.76,26.72,26.73,31700.0,26.76,26.76,26.72,26.73,31700.0
2007-07-13 13:00:00,26.73,26.76,26.7,26.76,36200.0,26.73,26.76,26.7,26.76,36200.0
2007-07-13 13:10:00,26.71,26.76,26.7,26.71,10600.0,26.71,26.76,26.7,26.71,10600.0
2007-07-13 13:20:00,26.72,26.78,26.7,26.78,25700.0,26.72,26.78,26.7,26.78,25700.0
2007-07-13 13:30:00,26.77,26.78,26.77,26.78,4300.0,26.77,26.78,26.77,26.78,4300.0
2007-07-13 13:40:00,26.77,26.78,26.74,26.77,26300.0,26.77,26.78,26.74,26.77,26300.0
2007-07-13 13:50:00,26.76,26.76,26.67,26.67,23600.0,26.76,26.76,26.67,26.67,23600.0
2007-07-13 14:00:00,26.72,26.72,26.67,26.69,32400.0,26.72,26.72,26.67,26.69,32400.0
2007-07-13 14:10:00,26.68,26.76,26.68,26.73,19700.0,26.68,26.76,26.68,26.73,19700.0
2007-07-13 14:20:00,26.73,26.76,26.72,26.72,24900.0,26.73,26.76,26.72,26.72,24900.0
2007-07-13 14:30:00,26.73,26.75,26.72,26.75,20100.0,26.73,26.75,26.72,26.75,20100.0
2007-07-13 14:40:00,26.75,26.76,26.75,26.75,7300.0,26.75,26.76,26.75,26.75,7300.0
2007-07-13 14:50:00,26.76,26.79,26.73,26.78,23200.0,26.76,26.79,26.73,26.78,23200.0
2007-07-13 15:00:00,26.78,26.81,26.76,26.8,24000.0,26.78,26.81,26.76,26.8,24000.0
2007-07-13 15:10:00,26.78,26.81,26.78,26.81,44900.0,26.78,26.81,26.78,26.81,44900.0
2007-07-13 15:20:00,26.8,26.84,26.77,26.84,47100.0,26.8,26.84,26.77,26.84,47100.0
2007-07-13 15:30:00,26.8,26.86,26.8,26.85,54800.0,26.8,26.86,26.8,26.85,54800.0
2007-07-13 15:40:00,26.85,26.87,26.82,26.86,51800.0,26.85,26.87,26.82,26.86,51800.0
2007-07-13 15:50:00,26.86,26.88,26.81,26.86,104100.0,26.86,26.88,26.81,26.86,104100.0
2007-07-16 09:30:00,26.73,26.73,26.54,26.59,17600.0,26.73,26.73,26.54,26.59,17600.0
2007-07-16 09:40:00,26.59,26.65,26.46,26.6,22200.0,26.59,26.65,26.46,26.6,22200.0
2007-07-16 09:50:00,26.6,26.65,26.57,26.65,15000.0,26.6,26.65,26.57,26.65,15000.0
2007-07-16 10:00:00,26.65,26.81,26.65,26.8,19000.0,26.65,26.81,26.65,26.8,19000.0
2007-07-16 10:10:00,26.79,26.86,26.73,26.84,20000.0,26.79,26.86,26.73,26.84,20000.0
2007-07-16 10:20:00,26.84,26.86,26.77,26.83,17900.0,26.84,26.86,26.77,26.83,17900.0
2007-07-16 10:30:00,26.85,26.87,26.83,26.87,32900.0,26.85,26.87,26.83,26.87,32900.0
2007-07-16 10:40:00,26.87,26.92,26.87,26.9,16600.0,26.87,26.92,26.87,26.9,16600.0
2007-07-16 10:50:00,26.89,26.95,26.86,26.94,14300.0,26.89,26.95,26.86,26.94,14300.0
2007-07-16 11:00:00,26.94,26.97,26.88,26.91,13900.0,26.94,26.97,26.88,26.91,13900.0
2007-07-16 11:10:00,26.92,26.97,26.92,26.97,18300.0,26.92,26.97,26.92,26.97,18300.0
2007-07-16 11:20:00,26.97,26.98,26.94,26.95,17900.0,26.97,26.98,26.94,26.95,17900.0
2007-07-16 11:30:00,26.95,27.01,26.95,27.01,20900.0,26.95,27.01,26.95,27.01,20900.0
2007-07-16 11:40:00,27.0,27.03,26.97,27.02,25200.0,27.0,27.03,26.97,27.02,25200.0
2007-07-16 11:50:00,27.03,27.06,27.02,27.06,23600.0,27.03,27.06,27.02,27.06,23600.0
2007-07-16 12:00:00,27.06,27.06,27.04,27.04,8700.0,27.06,27.06,27.04,27.04,8700.0
2007-07-16 12:10:00,27.04,27.05,27.04,27.05,13500.0,27.04,27.05,27.04,27.05,13500.0
2007-07-16 12:20:00,27.04,27.05,26.96,26.97,14800.0,27.04,27.05,26.96,26.97,14800.0
2007-07-16 12:30:00,26.97,27.08,26.97,27.03,24000.0,26.97,27.08,26.97,27.03,24000.0
2007-07-16 12:40:00,27.04,27.04,26.98,26.99,9200.0,27.04,27.04,26.98,26.99,9200.0
2007-07-16 12:50:00,27.0,27.06,27.0,27.06,16600.0,27.0,27.06,27.0,27.06,16600.0
2007-07-16 13:00:00,27.05,27.06,26.98,26.98,14600.0,27.05,27.06,26.98,26.98,14600.0
2007-07-16 13:10:00,26.98,26.98,26.93,26.94,13800.0,26.98,26.98,26.93,26.94,13800.0
2007-07-16 13:20:00,26.95,26.97,26.94,26.97,18700.0,26.95,26.97,26.94,26.97,18700.0
2007-07-16 13:30:00,26.96,26.97,26.9,26.91,14000.0,26.96,26.97,26.9,26.91,14000.0
2007-07-16 13:40:00,26.91,26.92,26.91,26.92,12600.0,26.91,26.92,26.91,26.92,12600.0
2007-07-16 13:50:00,26.91,26.92,26.87,26.88,18600.0,26.91,26.92,26.87,26.88,18600.0
2007-07-16 14:00:00,26.88,26.9,26.81,26.9,27300.0,26.88,26.9,26.81,26.9,27300.0
2007-07-16 14:10:00,26.9,26.94,26.9,26.9,23200.0,26.9,26.94,26.9,26.9,23200.0
2007-07-16 14:20:00,26.9,26.91,26.89,26.89,22000.0,26.9,26.91,26.89,26.89,22000.0
2007-07-16 14:30:00,26.89,26.9,26.89,26.89,10000.0,26.89,26.9,26.89,26.89,10000.0
2007-07-16 14:40:00,26.89,26.89,26.86,26.87,28900.0,26.89,26.89,26.86,26.87,28900.0
2007-07-16 14:50:00,26.87,26.88,26.76,26.78,48200.0,26.87,26.88,26.76,26.78,48200.0
2007-07-16 15:00:00,26.78,26.81,26.77,26.8,43300.0,26.78,26.81,26.77,26.8,43300.0
2007-07-16 15:10:00,26.8,26.81,26.8,26.8,29300.0,26.8,26.81,26.8,26.8,29300.0
2007-07-16 15:20:00,26.8,26.81,26.8,26.8,26000.0,26.8,26.81,26.8,26.8,26000.0
2007-07-16 15:30:00,26.8,26.81,26.77,26.78,48800.0,26.8,26.81,26.77,26.78,48800.0
2007-07-16 15:40:00,26.77,26.91,26.76,26.91,63500.0,26.77,26.91,26.76,26.91,63500.0
2007-07-16 15:50:00,26.9,26.92,26.83,26.86,75000.0,26.9,26.92,26.83,26.86,75000.0
2007-07-17 09:30:00,26.93,26.93,26.73,26.73,18000.0,26.93,26.93,26.73,26.73,18000.0
2007-07-17 09:40:00,26.75,26.9,26.75,26.9,11900.0,26.75,26.9,26.75,26.9,11900.0
2007-07-17 09:50:00,26.91,27.04,26.9,27.02,8500.0,26.91,27.04,26.9,27.02,8500.0
2007-07-17 10:00:00,27.01,27.02,26.91,26.97,19700.0,27.01,27.02,26.91,26.97,19700.0
2007-07-17 10:10:00,26.97,26.97,26.79,26.9,14600.0,26.97,26.97,26.79,26.9,14600.0
2007-07-17 10:20:00,26.91,26.92,26.85,26.92,8200.0,26.91,26.92,26.85,26.92,8200.0
2007-07-17 10:30:00,26.92,26.97,26.92,26.92,11100.0,26.92,26.97,26.92,26.92,11100.0
2007-07-17 10:40:00,26.93,27.0,26.92,26.99,11400.0,26.93,27.0,26.92,26.99,11400.0
2007-07-17 10:50:00,26.98,27.0,26.93,26.95,16000.0,26.98,27.0,26.93,26.95,16000.0
2007-07-17 11:00:00,26.95,27.01,26.95,26.99,9600.0,26.95,27.01,26.95,26.99,9600.0
2007-07-17 11:10:00,26.99,27.03,26.93,26.98,10800.0,26.99,27.03,26.93,26.98,10800.0
2007-07-17 11:20:00,26.98,26.98,26.91,26.96,7900.0,26.98,26.98,26.91,26.96,7900.0
2007-07-17 11:30:00,26.96,26.98,26.94,26.94,6200.0,26.96,26.98,26.94,26.94,6200.0
2007-07-17 11:40:00,26.95,26.97,26.92,26.97,7000.0,26.95,26.97,26.92,26.97,7000.0
2007-07-17 11:50:00,26.97,26.98,26.95,26.98,5800.0,26.97,26.98,26.95,26.98,5800.0
2007-07-17 12:00:00,26.98,27.0,26.97,26.97,6100.0,26.98,27.0,26.97,26.97,6100.0
2007-07-17 12:10:00,26.98,26.98,26.95,26.96,11900.0,26.98,26.98,26.95,26.96,11900.0
2007-07-17 12:20:00,26.95,26.99,26.95,26.97,6700.0,26.95,26.99,26.95,26.97,6700.0
2007-07-17 12:30:00,26.98,26.98,26.93,26.98,15800.0,26.98,26.98,26.93,26.98,15800.0
2007-07-17 12:40:00,26.98,26.99,26.96,26.98,9200.0,26.98,26.99,26.96,26.98,9200.0
2007-07-17 12:50:00,26.97,26.98,26.95,26.97,6000.0,26.97,26.98,26.95,26.97,6000.0
2007-07-17 13:00:00,26.97,26.97,26.95,26.96,5700.0,26.97,26.97,26.95,26.96,5700.0
2007-07-17 13:10:00,26.96,26.98,26.96,26.98,11100.0,26.96,26.98,26.96,26.98,11100.0
2007-07-17 13:20:00,26.98,27.0,26.98,27.0,6900.0,26.98,27.0,26.98,27.0,6900.0
2007-07-17 13:30:00,27.0,27.04,26.95,27.04,23500.0,27.0,27.04,26.95,27.04,23500.0
2007-07-17 13:40:00,27.04,27.04,27.01,27.03,21800.0,27.04,27.04,27.01,27.03,21800.0
2007-07-17 13:50:00,27.04,27.05,27.04,27.05,9700.0,27.04,27.05,27.04,27.05,9700.0
2007-07-17 14:00:00,27.05,27.06,27.0,27.0,20800.0,27.05,27.06,27.0,27.0,20800.0
2007-07-17 14:10:00,27.0,27.05,26.97,27.05,15600.0,27.0,27.05,26.97,27.05,15600.0
2007-07-17 14:20:00,27.04,27.12,27.04,27.11,12600.0,27.04,27.12,27.04,27.11,12600.0
2007-07-17 14:30:00,27.12,27.12,27.09,27.1,14900.0,27.12,27.12,27.09,27.1,14900.0
2007-07-17 14:40:00,27.09,27.11,27.09,27.11,11700.0,27.09,27.11,27.09,27.11,11700.0
2007-07-17 14:50:00,27.11,27.19,27.1,27.17,22200.0,27.11,27.19,27.1,27.17,22200.0
2007-07-17 15:00:00,27.17,27.21,27.15,27.2,16700.0,27.17,27.21,27.15,27.2,16700.0
2007-07-17 15:10:00,27.2,27.21,27.15,27.16,11400.0,27.2,27.21,27.15,27.16,11400.0
2007-07-17 15:20:00,27.16,27.22,27.15,27.21,55500.0,27.16,27.22,27.15,27.21,55500.0
2007-07-17 15:30:00,27.21,27.22,27.15,27.2,29300.0,27.21,27.22,27.15,27.2,29300.0
2007-07-17 15:40:00,27.2,27.22,27.19,27.21,38600.0,27.2,27.22,27.19,27.21,38600.0
2007-07-17 15:50:00,27.21,27.21,27.17,27.21,55200.0,27.21,27.21,27.17,27.21,55200.0
2007-07-18 09:30:00,27.0,27.0,26.85,26.94,21400.0,27.0,27.0,26.85,26.94,21400.0
2007-07-18 09:40:00,26.95,26.99,26.87,26.97,16500.0,26.95,26.99,26.87,26.97,16500.0
2007-07-18 09:50:00,26.93,26.96,26.8,26.8,7600.0,26.93,26.96,26.8,26.8,7600.0
2007-07-18 10:00:00,26.8,26.86,26.77,26.79,14000.0,26.8,26.86,26.77,26.79,14000.0
2007-07-18 10:10:00,26.76,26.8,26.68,26.72,11500.0,26.76,26.8,26.68,26.72,11500.0
2007-07-18 10:20:00,26.71,26.88,26.71,26.87,10300.0,26.71,26.88,26.71,26.87,10300.0
2007-07-18 10:30:00,26.89,26.89,26.79,26.84,12100.0,26.89,26.89,26.79,26.84,12100.0
2007-07-18 10:40:00,26.83,26.85,26.72,26.74,9800.0,26.83,26.85,26.72,26.74,9800.0
2007-07-18 10:50:00,26.74,26.75,26.71,26.74,24200.0,26.74,26.75,26.71,26.74,24200.0
2007-07-18 11:00:00,26.74,26.78,26.73,26.77,9800.0,26.74,26.78,26.73,26.77,9800.0
2007-07-18 11:10:00,26.77,26.77,26.72,26.74,12300.0,26.77,26.77,26.72,26.74,12300.0
2007-07-18 11:20:00,26.72,26.74,26.7,26.7,5500.0,26.72,26.74,26.7,26.7,5500.0
2007-07-18 11:30:00,26.7,26.71,26.6,26.6,20900.0,26.7,26.71,26.6,26.6,20900.0
2007-07-18 11:40:00,26.6,26.62,26.59,26.62,14300.0,26.6,26.62,26.59,26.62,14300.0
2007-07-18 11:50:00,26.63,26.63,26.55,26.56,15200.0,26.63,26.63,26.55,26.56,15200.0
2007-07-18 12:00:00,26.56,26.56,26.51,26.51,15800.0,26.56,26.56,26.51,26.51,15800.0
2007-07-18 12:10:00,26.51,26.6,26.5,26.5,24000.0,26.51,26.6,26.5,26.5,24000.0
2007-07-18 12:20:00,26.5,26.54,26.45,26.53,15800.0,26.5,26.54,26.45,26.53,15800.0
2007-07-18 12:30:00,26.54,26.56,26.51,26.53,9100.0,26.54,26.56,26.51,26.53,9100.0
2007-07-18 12:40:00,26.52,26.55,26.49,26.55,11700.0,26.52,26.55,26.49,26.55,11700.0
2007-07-18 12:50:00,26.56,26.58,26.5,26.52,13600.0,26.56,26.58,26.5,26.52,13600.0
2007-07-18 13:00:00,26.52,26.53,26.47,26.49,6900.0,26.52,26.53,26.47,26.49,6900.0
2007-07-18 13:10:00,26.48,26.51,26.45,26.5,21500.0,26.48,26.51,26.45,26.5,21500.0
2007-07-18 13:20:00,26.5,26.54,26.48,26.51,16800.0,26.5,26.54,26.48,26.51,16800.0
2007-07-18 13:30:00,26.5,26.59,26.5,26.59,14100.0,26.5,26.59,26.5,26.59,14100.0
2007-07-18 13:40:00,26.58,26.63,26.5,26.58,31500.0,26.58,26.63,26.5,26.58,31500.0
2007-07-18 13:50:00,26.58,26.59,26.45,26.5,18800.0,26.58,26.59,26.45,26.5,18800.0
2007-07-18 14:00:00,26.5,26.59,26.5,26.57,11200.0,26.5,26.59,26.5,26.57,11200.0
2007-07-18 14:10:00,26.58,26.58,26.46,26.54,22200.0,26.58,26.58,26.46,26.54,22200.0
2007-07-18 14:20:00,26.54,26.54,26.43,26.45,24400.0,26.54,26.54,26.43,26.45,24400.0
2007-07-18 14:30:00,26.44,26.54,26.44,26.47,11300.0,26.44,26.54,26.44,26.47,11300.0
2007-07-18 14:40:00,26.47,26.52,26.41,26.5,26400.0,26.47,26.52,26.41,26.5,26400.0
2007-07-18 14:50:00,26.5,26.55,26.47,26.54,18700.0,26.5,26.55,26.47,26.54,18700.0
2007-07-18 15:00:00,26.54,26.54,26.49,26.53,13300.0,26.54,26.54,26.49,26.53,13300.0
2007-07-18 15:10:00,26.52,26.57,26.52,26.56,20600.0,26.52,26.57,26.52,26.56,20600.0
2007-07-18 15:20:00,26.56,26.63,26.55,26.61,27400.0,26.56,26.63,26.55,26.61,27400.0
2007-07-18 15:30:00,26.6,26.7,26.57,26.68,29800.0,26.6,26.7,26.57,26.68,29800.0
2007-07-18 15:40:00,26.69,26.8,26.67,26.8,34900.0,26.69,26.8,26.67,26.8,34900.0
2007-07-18 15:50:00,26.79,26.84,26.78,26.83,60900.0,26.79,26.84,26.78,26.83,60900.0
2007-07-19 09:30:00,27.04,27.1,26.87,27.06,23000.0,27.04,27.1,26.87,27.06,23000.0
2007-07-19 09:40:00,27.07,27.1,27.05,27.08,23500.0,27.07,27.1,27.05,27.08,23500.0
2007-07-19 09:50:00,27.09,27.23,27.09,27.2,16400.0,27.09,27.23,27.09,27.2,16400.0
2007-07-19 10:00:00,27.19,27.29,27.14,27.29,53100.0,27.19,27.29,27.14,27.29,53100.0
2007-07-19 10:10:00,27.29,27.3,27.27,27.28,13800.0,27.29,27.3,27.27,27.28,13800.0
2007-07-19 10:20:00,27.27,27.32,27.24,27.31,33000.0,27.27,27.32,27.24,27.31,33000.0
2007-07-19 10:30:00,27.31,27.34,27.24,27.24,35800.0,27.31,27.34,27.24,27.24,35800.0
2007-07-19 10:40:00,27.24,27.32,27.24,27.27,27200.0,27.24,27.32,27.24,27.27,27200.0
2007-07-19 10:50:00,27.26,27.34,27.25,27.32,35800.0,27.26,27.34,27.25,27.32,35800.0
2007-07-19 11:00:00,27.33,27.47,27.32,27.45,41600.0,27.33,27.47,27.32,27.45,41600.0
2007-07-19 11:10:00,27.44,27.5,27.42,27.49,17000.0,27.44,27.5,27.42,27.49,17000.0
2007-07-19 11:20:00,27.49,27.49,27.41,27.41,24200.0,27.49,27.49,27.41,27.41,24200.0
2007-07-19 11:30:00,27.4,27.4,27.34,27.36,24300.0,27.4,27.4,27.34,27.36,24300.0
2007-07-19 11:40:00,27.36,27.36,27.24,27.24,21600.0,27.36,27.36,27.24,27.24,21600.0
2007-07-19 11:50:00,27.24,27.39,27.22,27.39,23500.0,27.24,27.39,27.22,27.39,23500.0
2007-07-19 12:00:00,27.38,27.38,27.29,27.33,37800.0,27.38,27.38,27.29,27.33,37800.0
2007-07-19 12:10:00,27.33,27.38,27.3,27.38,28600.0,27.33,27.38,27.3,27.38,28600.0
2007-07-19 12:20:00,27.38,27.43,27.37,27.41,24900.0,27.38,27.43,27.37,27.41,24900.0
2007-07-19 12:30:00,27.41,27.42,27.37,27.42,15800.0,27.41,27.42,27.37,27.42,15800.0
2007-07-19 12:40:00,27.42,27.47,27.41,27.46,20800.0,27.42,27.47,27.41,27.46,20800.0
2007-07-19 12:50:00,27.46,27.48,27.43,27.44,18100.0,27.46,27.48,27.43,27.44,18100.0
2007-07-19 13:00:00,27.44,27.47,27.43,27.44,16100.0,27.44,27.47,27.43,27.44,16100.0
2007-07-19 13:10:00,27.43,27.5,27.42,27.45,27600.0,27.43,27.5,27.42,27.45,27600.0
2007-07-19 13:20:00,27.45,27.46,27.42,27.42,14100.0,27.45,27.46,27.42,27.42,14100.0
2007-07-19 13:30:00,27.42,27.45,27.41,27.42,19100.0,27.42,27.45,27.41,27.42,19100.0
2007-07-19 13:40:00,27.42,27.48,27.4,27.48,14500.0,27.42,27.48,27.4,27.48,14500.0
2007-07-19 13:50:00,27.48,27.5,27.42,27.42,13600.0,27.48,27.5,27.42,27.42,13600.0
2007-07-19 14:00:00,27.43,27.45,27.4,27.4,24600.0,27.43,27.45,27.4,27.4,24600.0
2007-07-19 14:10:00,27.4,27.4,27.33,27.38,19900.0,27.4,27.4,27.33,27.38,19900.0
2007-07-19 14:20:00,27.39,27.44,27.36,27.43,15900.0,27.39,27.44,27.36,27.43,15900.0
2007-07-19 14:30:00,27.44,27.45,27.42,27.43,11100.0,27.44,27.45,27.42,27.43,11100.0
2007-07-19 14:40:00,27.42,27.46,27.41,27.44,24500.0,27.42,27.46,27.41,27.44,24500.0
2007-07-19 14:50:00,27.45,27.45,27.39,27.4,22300.0,27.45,27.45,27.39,27.4,22300.0
2007-07-19 15:00:00,27.41,27.46,27.41,27.44,23800.0,27.41,27.46,27.41,27.44,23800.0
2007-07-19 15:10:00,27.44,27.48,27.44,27.46,18800.0,27.44,27.48,27.44,27.46,18800.0
2007-07-19 15:20:00,27.46,27.49,27.46,27.48,35800.0,27.46,27.49,27.46,27.48,35800.0
2007-07-19 15:30:00,27.48,27.5,27.47,27.48,38800.0,27.48,27.5,27.47,27.48,38800.0
2007-07-19 15:40:00,27.49,27.5,27.45,27.45,40700.0,27.49,27.5,27.45,27.45,40700.0
2007-07-19 15:50:00,27.44,27.47,27.4,27.45,99900.0,27.44,27.47,27.4,27.45,99900.0
2007-07-20 09:30:00,27.45,27.45,27.26,27.32,25900.0,27.45,27.45,27.26,27.32,25900.0
2007-07-20 09:40:00,27.28,27.29,27.25,27.27,8700.0,27.28,27.29,27.25,27.27,8700.0
2007-07-20 09:50:00,27.26,27.3,27.05,27.07,17800.0,27.26,27.3,27.05,27.07,17800.0
2007-07-20 10:00:00,27.09,27.11,27.02,27.08,14700.0,27.09,27.11,27.02,27.08,14700.0
2007-07-20 10:10:00,27.08,27.16,27.04,27.16,19700.0,27.08,27.16,27.04,27.16,19700.0
2007-07-20 10:20:00,27.16,27.19,27.15,27.16,9100.0,27.16,27.19,27.15,27.16,9100.0
2007-07-20 10:30:00,27.18,27.2,27.13,27.14,12900.0,27.18,27.2,27.13,27.14,12900.0
2007-07-20 10:40:00,27.13,27.16,27.05,27.07,16600.0,27.13,27.16,27.05,27.07,16600.0
2007-07-20 10:50:00,27.07,27.15,27.07,27.13,17700.0,27.07,27.15,27.07,27.13,17700.0
2007-07-20 11:00:00,27.14,27.21,27.11,27.21,59200.0,27.14,27.21,27.11,27.21,59200.0
2007-07-20 11:10:00,27.22,27.23,27.09,27.09,11700.0,27.22,27.23,27.09,27.09,11700.0
2007-07-20 11:20:00,27.09,27.09,26.95,26.98,17600.0,27.09,27.09,26.95,26.98,17600.0
2007-07-20 11:30:00,27.01,27.02,26.87,26.87,16400.0,27.01,27.02,26.87,26.87,16400.0
2007-07-20 11:40:00,26.87,26.94,26.86,26.86,13600.0,26.87,26.94,26.86,26.86,13600.0
2007-07-20 11:50:00,26.86,26.86,26.82,26.83,18700.0,26.86,26.86,26.82,26.83,18700.0
2007-07-20 12:00:00,26.83,26.85,26.77,26.85,19400.0,26.83,26.85,26.77,26.85,19400.0
2007-07-20 12:10:00,26.85,26.87,26.81,26.81,6200.0,26.85,26.87,26.81,26.81,6200.0
2007-07-20 12:20:00,26.81,27.04,26.8,27.04,12800.0,26.81,27.04,26.8,27.04,12800.0
2007-07-20 12:30:00,27.02,27.04,26.97,27.03,14600.0,27.02,27.04,26.97,27.03,14600.0
2007-07-20 12:40:00,27.03,27.05,26.98,27.01,13900.0,27.03,27.05,26.98,27.01,13900.0
2007-07-20 12:50:00,27.01,27.01,26.86,26.89,7000.0,27.01,27.01,26.86,26.89,7000.0
2007-07-20 13:00:00,26.9,26.92,26.88,26.9,8100.0,26.9,26.92,26.88,26.9,8100.0
2007-07-20 13:10:00,26.91,26.93,26.87,26.91,10900.0,26.91,26.93,26.87,26.91,10900.0
2007-07-20 13:20:00,26.91,26.91,26.85,26.88,7100.0,26.91,26.91,26.85,26.88,7100.0
2007-07-20 13:30:00,26.88,26.88,26.83,26.86,11500.0,26.88,26.88,26.83,26.86,11500.0
2007-07-20 13:40:00,26.87,26.95,26.87,26.95,9100.0,26.87,26.95,26.87,26.95,9100.0
2007-07-20 13:50:00,26.95,27.0,26.92,26.93,6300.0,26.95,27.0,26.92,26.93,6300.0
2007-07-20 14:00:00,26.93,27.11,26.9,27.11,13600.0,26.93,27.11,26.9,27.11,13600.0
2007-07-20 14:10:00,27.1,27.1,27.02,27.1,8100.0,27.1,27.1,27.02,27.1,8100.0
2007-07-20 14:20:00,27.09,27.1,26.99,27.0,5400.0,27.09,27.1,26.99,27.0,5400.0
2007-07-20 14:30:00,26.98,26.98,26.93,26.96,6100.0,26.98,26.98,26.93,26.96,6100.0
2007-07-20 14:40:00,26.95,26.98,26.91,26.98,11500.0,26.95,26.98,26.91,26.98,11500.0
2007-07-20 14:50:00,26.99,27.01,26.95,27.0,5600.0,26.99,27.01,26.95,27.0,5600.0
2007-07-20 15:00:00,27.02,27.1,27.02,27.03,14600.0,27.02,27.1,27.02,27.03,14600.0
2007-07-20 15:10:00,27.03,27.04,26.99,27.03,12000.0,27.03,27.04,26.99,27.03,12000.0
2007-07-20 15:20:00,27.03,27.04,27.01,27.02,9700.0,27.03,27.04,27.01,27.02,9700.0
2007-07-20 15:30:00,27.01,27.01,26.9,26.94,15100.0,27.01,27.01,26.9,26.94,15100.0
2007-07-20 15:40:00,26.93,26.96,26.9,26.93,16200.0,26.93,26.96,26.9,26.93,16200.0
2007-07-20 15:50:00,26.93,26.93,26.88,26.88,22200.0,26.93,26.93,26.88,26.88,22200.0
2007-07-23 09:30:00,27.0,27.0,26.81,26.91,10500.0,27.0,27.0,26.81,26.91,10500.0
2007-07-23 09:40:00,26.91,27.01,26.91,27.01,15600.0,26.91,27.01,26.91,27.01,15600.0
2007-07-23 09:50:00,27.01,27.13,27.01,27.11,13900.0,27.01,27.13,27.01,27.11,13900.0
2007-07-23 10:00:00,27.1,27.17,27.07,27.08,16300.0,27.1,27.17,27.07,27.08,16300.0
2007-07-23 10:10:00,27.08,27.08,27.04,27.06,9000.0,27.08,27.08,27.04,27.06,9000.0
2007-07-23 10:20:00,27.06,27.13,27.05,27.1,17200.0,27.06,27.13,27.05,27.1,17200.0
2007-07-23 10:30:00,27.11,27.2,27.11,27.19,15400.0,27.11,27.2,27.11,27.19,15400.0
2007-07-23 10:40:00,27.19,27.23,27.17,27.22,14600.0,27.19,27.23,27.17,27.22,14600.0
2007-07-23 10:50:00,27.21,27.34,27.21,27.33,23600.0,27.21,27.34,27.21,27.33,23600.0
2007-07-23 11:00:00,27.33,27.34,27.19,27.2,18500.0,27.33,27.34,27.19,27.2,18500.0
2007-07-23 11:10:00,27.21,27.22,27.17,27.18,9000.0,27.21,27.22,27.17,27.18,9000.0
2007-07-23 11:20:00,27.17,27.2,27.15,27.16,9000.0,27.17,27.2,27.15,27.16,9000.0
2007-07-23 11:30:00,27.16,27.22,27.16,27.2,12300.0,27.16,27.22,27.16,27.2,12300.0
2007-07-23 11:40:00,27.2,27.2,27.06,27.07,13100.0,27.2,27.2,27.06,27.07,13100.0
2007-07-23 11:50:00,27.07,27.13,27.07,27.11,15500.0,27.07,27.13,27.07,27.11,15500.0
2007-07-23 12:00:00,27.11,27.13,27.08,27.11,13300.0,27.11,27.13,27.08,27.11,13300.0
2007-07-23 12:10:00,27.1,27.21,27.1,27.14,12100.0,27.1,27.21,27.1,27.14,12100.0
2007-07-23 12:20:00,27.13,27.14,27.06,27.07,8300.0,27.13,27.14,27.06,27.07,8300.0
2007-07-23 12:30:00,27.07,27.11,27.06,27.11,8900.0,27.07,27.11,27.06,27.11,8900.0
2007-07-23 12:40:00,27.11,27.12,27.09,27.12,6500.0,27.11,27.12,27.09,27.12,6500.0
2007-07-23 12:50:00,27.12,27.13,27.08,27.08,11900.0,27.12,27.13,27.08,27.08,11900.0
2007-07-23 13:00:00,27.09,27.11,27.08,27.11,8200.0,27.09,27.11,27.08,27.11,8200.0
2007-07-23 13:10:00,27.1,27.12,27.08,27.1,11100.0,27.1,27.12,27.08,27.1,11100.0
2007-07-23 13:20:00,27.09,27.1,27.0,27.0,17900.0,27.09,27.1,27.0,27.0,17900.0
2007-07-23 13:30:00,27.0,27.08,26.98,27.05,12800.0,27.0,27.08,26.98,27.05,12800.0
2007-07-23 13:40:00,27.06,27.06,27.0,27.06,16100.0,27.06,27.06,27.0,27.06,16100.0
2007-07-23 13:50:00,27.06,27.08,27.02,27.04,17200.0,27.06,27.08,27.02,27.04,17200.0
2007-07-23 14:00:00,27.04,27.06,26.98,26.99,21400.0,27.04,27.06,26.98,26.99,21400.0
2007-07-23 14:10:00,26.99,27.03,26.97,27.03,13200.0,26.99,27.03,26.97,27.03,13200.0
2007-07-23 14:20:00,27.03,27.08,27.02,27.05,28000.0,27.03,27.08,27.02,27.05,28000.0
2007-07-23 14:30:00,27.06,27.09,27.04,27.08,17400.0,27.06,27.09,27.04,27.08,17400.0
2007-07-23 14:40:00,27.08,27.12,27.05,27.11,11000.0,27.08,27.12,27.05,27.11,11000.0
2007-07-23 14:50:00,27.11,27.16,27.11,27.11,24800.0,27.11,27.16,27.11,27.11,24800.0
2007-07-23 15:00:00,27.11,27.12,27.09,27.12,21900.0,27.11,27.12,27.09,27.12,21900.0
2007-07-23 15:10:00,27.13,27.2,27.11,27.15,45600.0,27.13,27.2,27.11,27.15,45600.0
2007-07-23 15:20:00,27.15,27.19,27.15,27.15,21300.0,27.15,27.19,27.15,27.15,21300.0
2007-07-23 15:30:00,27.14,27.14,27.03,27.04,22100.0,27.14,27.14,27.03,27.04,22100.0
2007-07-23 15:40:00,27.04,27.09,27.04,27.06,9600.0,27.04,27.09,27.04,27.06,9600.0
2007-07-23 15:50:00,27.07,27.12,27.06,27.1,26600.0,27.07,27.12,27.06,27.1,26600.0
2007-07-24 09:30:00,26.83,26.92,26.75,26.75,13000.0,26.83,26.92,26.75,26.75,13000.0
2007-07-24 09:40:00,26.8,26.8,26.68,26.72,12000.0,26.8,26.8,26.68,26.72,12000.0
2007-07-24 09:50:00,26.72,26.87,26.72,26.74,6300.0,26.72,26.87,26.72,26.74,6300.0
2007-07-24 10:00:00,26.77,26.8,26.65,26.65,11700.0,26.77,26.8,26.65,26.65,11700.0
2007-07-24 10:10:00,26.64,26.78,26.63,26.78,9200.0,26.64,26.78,26.63,26.78,9200.0
2007-07-24 10:20:00,26.79,26.81,26.73,26.74,4900.0,26.79,26.81,26.73,26.74,4900.0
2007-07-24 10:30:00,26.76,26.78,26.64,26.77,11900.0,26.76,26.78,26.64,26.77,11900.0
2007-07-24 10:40:00,26.79,26.84,26.78,26.82,7200.0,26.79,26.84,26.78,26.82,7200.0
2007-07-24 10:50:00,26.82,26.86,26.8,26.83,6800.0,26.82,26.86,26.8,26.83,6800.0
2007-07-24 11:00:00,26.84,26.84,26.7,26.78,14500.0,26.84,26.84,26.7,26.78,14500.0
2007-07-24 11:10:00,26.79,26.83,26.75,26.79,8700.0,26.79,26.83,26.75,26.79,8700.0
2007-07-24 11:20:00,26.8,26.82,26.74,26.75,14900.0,26.8,26.82,26.74,26.75,14900.0
2007-07-24 11:30:00,26.75,26.81,26.73,26.8,8400.0,26.75,26.81,26.73,26.8,8400.0
2007-07-24 11:40:00,26.8,26.81,26.73,26.77,7000.0,26.8,26.81,26.73,26.77,7000.0
2007-07-24 11:50:00,26.78,26.87,26.77,26.85,6400.0,26.78,26.87,26.77,26.85,6400.0
2007-07-24 12:00:00,26.86,26.87,26.85,26.86,12500.0,26.86,26.87,26.85,26.86,12500.0
2007-07-24 12:10:00,26.87,26.87,26.8,26.84,10900.0,26.87,26.87,26.8,26.84,10900.0
2007-07-24 12:20:00,26.86,26.97,26.86,26.97,7500.0,26.86,26.97,26.86,26.97,7500.0
2007-07-24 12:30:00,26.96,27.02,26.93,26.94,13100.0,26.96,27.02,26.93,26.94,13100.0
2007-07-24 12:40:00,26.95,26.99,26.89,26.89,8900.0,26.95,26.99,26.89,26.89,8900.0
2007-07-24 12:50:00,26.9,26.93,26.87,26.93,7100.0,26.9,26.93,26.87,26.93,7100.0
2007-07-24 13:00:00,26.93,26.94,26.85,26.87,8400.0,26.93,26.94,26.85,26.87,8400.0
2007-07-24 13:10:00,26.87,26.88,26.83,26.83,3900.0,26.87,26.88,26.83,26.83,3900.0
2007-07-24 13:20:00,26.84,26.86,26.82,26.83,8200.0,26.84,26.86,26.82,26.83,8200.0
2007-07-24 13:30:00,26.85,26.9,26.81,26.81,24800.0,26.85,26.9,26.81,26.81,24800.0
2007-07-24 13:40:00,26.82,26.83,26.76,26.76,10600.0,26.82,26.83,26.76,26.76,10600.0
2007-07-24 13:50:00,26.76,26.76,26.65,26.71,19500.0,26.76,26.76,26.65,26.71,19500.0
2007-07-24 14:00:00,26.71,26.73,26.56,26.57,48100.0,26.71,26.73,26.56,26.57,48100.0
2007-07-24 14:10:00,26.58,26.58,26.53,26.54,20100.0,26.58,26.58,26.53,26.54,20100.0
2007-07-24 14:20:00,26.54,26.58,26.54,26.56,12700.0,26.54,26.58,26.54,26.56,12700.0
2007-07-24 14:30:00,26.57,26.57,26.5,26.5,22200.0,26.57,26.57,26.5,26.5,22200.0
2007-07-24 14:40:00,26.5,26.5,26.44,26.47,26800.0,26.5,26.5,26.44,26.47,26800.0
2007-07-24 14:50:00,26.48,26.49,26.44,26.44,13800.0,26.48,26.49,26.44,26.44,13800.0
2007-07-24 15:00:00,26.45,26.46,26.33,26.38,31000.0,26.45,26.46,26.33,26.38,31000.0
2007-07-24 15:10:00,26.38,26.44,26.35,26.43,25500.0,26.38,26.44,26.35,26.43,25500.0
2007-07-24 15:20:00,26.42,26.44,26.34,26.36,33700.0,26.42,26.44,26.34,26.36,33700.0
2007-07-24 15:30:00,26.36,26.41,26.34,26.4,26700.0,26.36,26.41,26.34,26.4,26700.0
2007-07-24 15:40:00,26.4,26.41,26.34,26.4,35600.0,26.4,26.41,26.34,26.4,35600.0
2007-07-24 15:50:00,26.39,26.44,26.35,26.43,75800.0,26.39,26.44,26.35,26.43,75800.0
2007-07-25 09:30:00,26.7,26.8,26.43,26.78,21300.0,26.7,26.8,26.43,26.78,21300.0
2007-07-25 09:40:00,26.75,26.85,26.7,26.85,15700.0,26.75,26.85,26.7,26.85,15700.0
2007-07-25 09:50:00,26.86,26.93,26.82,26.87,15200.0,26.86,26.93,26.82,26.87,15200.0
2007-07-25 10:00:00,26.86,26.88,26.67,26.71,19700.0,26.86,26.88,26.67,26.71,19700.0
2007-07-25 10:10:00,26.71,26.71,26.61,26.69,12300.0,26.71,26.71,26.61,26.69,12300.0
2007-07-25 10:20:00,26.69,26.71,26.54,26.63,12800.0,26.69,26.71,26.54,26.63,12800.0
2007-07-25 10:30:00,26.63,26.67,26.5,26.57,22300.0,26.63,26.67,26.5,26.57,22300.0
2007-07-25 10:40:00,26.57,26.6,26.42,26.43,15100.0,26.57,26.6,26.42,26.43,15100.0
2007-07-25 10:50:00,26.43,26.56,26.39,26.54,18300.0,26.43,26.56,26.39,26.54,18300.0
2007-07-25 11:00:00,26.54,26.65,26.5,26.58,18700.0,26.54,26.65,26.5,26.58,18700.0
2007-07-25 11:10:00,26.56,26.62,26.56,26.58,10400.0,26.56,26.62,26.56,26.58,10400.0
2007-07-25 11:20:00,26.6,26.71,26.59,26.68,17400.0,26.6,26.71,26.59,26.68,17400.0
2007-07-25 11:30:00,26.7,26.76,26.65,26.7,21400.0,26.7,26.76,26.65,26.7,21400.0
2007-07-25 11:40:00,26.7,26.71,26.67,26.67,8400.0,26.7,26.71,26.67,26.67,8400.0
2007-07-25 11:50:00,26.65,26.69,26.61,26.66,11700.0,26.65,26.69,26.61,26.66,11700.0
2007-07-25 12:00:00,26.67,26.69,26.6,26.61,12000.0,26.67,26.69,26.6,26.61,12000.0
2007-07-25 12:10:00,26.6,26.64,26.6,26.62,15400.0,26.6,26.64,26.6,26.62,15400.0
2007-07-25 12:20:00,26.61,26.64,26.6,26.63,8400.0,26.61,26.64,26.6,26.63,8400.0
2007-07-25 12:30:00,26.63,26.65,26.6,26.65,9400.0,26.63,26.65,26.6,26.65,9400.0
2007-07-25 12:40:00,26.65,26.65,26.54,26.54,17500.0,26.65,26.65,26.54,26.54,17500.0
2007-07-25 12:50:00,26.54,26.59,26.5,26.57,14500.0,26.54,26.59,26.5,26.57,14500.0
2007-07-25 13:00:00,26.57,26.57,26.51,26.51,6200.0,26.57,26.57,26.51,26.51,6200.0
2007-07-25 13:10:00,26.5,26.5,26.39,26.43,22200.0,26.5,26.5,26.39,26.43,22200.0
2007-07-25 13:20:00,26.43,26.45,26.38,26.39,13000.0,26.43,26.45,26.38,26.39,13000.0
2007-07-25 13:30:00,26.38,26.4,26.32,26.38,17900.0,26.38,26.4,26.32,26.38,17900.0
2007-07-25 13:40:00,26.38,26.46,26.38,26.45,12400.0,26.38,26.46,26.38,26.45,12400.0
2007-07-25 13:50:00,26.45,26.45,26.31,26.36,14200.0,26.45,26.45,26.31,26.36,14200.0
2007-07-25 14:00:00,26.33,26.39,26.31,26.32,17300.0,26.33,26.39,26.31,26.32,17300.0
2007-07-25 14:10:00,26.33,26.45,26.33,26.42,7000.0,26.33,26.45,26.33,26.42,7000.0
2007-07-25 14:20:00,26.42,26.49,26.4,26.45,8400.0,26.42,26.49,26.4,26.45,8400.0
2007-07-25 14:30:00,26.46,26.46,26.44,26.44,11500.0,26.46,26.46,26.44,26.44,11500.0
2007-07-25 14:40:00,26.44,26.46,26.4,26.43,16000.0,26.44,26.46,26.4,26.43,16000.0
2007-07-25 14:50:00,26.44,26.5,26.44,26.5,11000.0,26.44,26.5,26.44,26.5,11000.0
2007-07-25 15:00:00,26.51,26.66,26.5,26.64,42800.0,26.51,26.66,26.5,26.64,42800.0
2007-07-25 15:10:00,26.65,26.77,26.64,26.73,47000.0,26.65,26.77,26.64,26.73,47000.0
2007-07-25 15:20:00,26.72,26.72,26.62,26.64,18300.0,26.72,26.72,26.62,26.64,18300.0
2007-07-25 15:30:00,26.65,26.65,26.52,26.52,28800.0,26.65,26.65,26.52,26.52,28800.0
2007-07-25 15:40:00,26.52,26.59,26.5,26.57,28000.0,26.52,26.59,26.5,26.57,28000.0
2007-07-25 15:50:00,26.56,26.59,26.54,26.58,41500.0,26.56,26.59,26.54,26.58,41500.0
2007-07-26 09:30:00,26.51,26.51,26.13,26.15,14900.0,26.51,26.51,26.13,26.15,14900.0
2007-07-26 09:40:00,26.15,26.35,26.1,26.34,16300.0,26.15,26.35,26.1,26.34,16300.0
2007-07-26 09:50:00,26.36,26.4,26.23,26.35,19300.0,26.36,26.4,26.23,26.35,19300.0
2007-07-26 10:00:00,26.35,26.35,26.23,26.29,14100.0,26.35,26.35,26.23,26.29,14100.0
2007-07-26 10:10:00,26.3,26.35,26.2,26.2,29800.0,26.3,26.35,26.2,26.2,29800.0
2007-07-26 10:20:00,26.21,26.23,26.09,26.09,15300.0,26.21,26.23,26.09,26.09,15300.0
2007-07-26 10:30:00,26.1,26.18,26.05,26.06,24100.0,26.1,26.18,26.05,26.06,24100.0
2007-07-26 10:40:00,26.06,26.07,26.02,26.05,15100.0,26.06,26.07,26.02,26.05,15100.0
2007-07-26 10:50:00,26.06,26.15,26.06,26.12,43700.0,26.06,26.15,26.06,26.12,43700.0
2007-07-26 11:00:00,26.12,26.12,25.94,26.01,26400.0,26.12,26.12,25.94,26.01,26400.0
2007-07-26 11:10:00,26.01,26.05,25.85,25.9,19800.0,26.01,26.05,25.85,25.9,19800.0
2007-07-26 11:20:00,25.91,25.97,25.88,25.95,12100.0,25.91,25.97,25.88,25.95,12100.0
2007-07-26 11:30:00,25.95,25.96,25.84,25.95,11600.0,25.95,25.96,25.84,25.95,11600.0
2007-07-26 11:40:00,25.95,26.01,25.86,25.86,7200.0,25.95,26.01,25.86,25.86,7200.0
2007-07-26 11:50:00,25.87,25.94,25.85,25.9,19700.0,25.87,25.94,25.85,25.9,19700.0
2007-07-26 12:00:00,25.89,25.91,25.83,25.87,21600.0,25.89,25.91,25.83,25.87,21600.0
2007-07-26 12:10:00,25.88,25.89,25.81,25.89,12800.0,25.88,25.89,25.81,25.89,12800.0
2007-07-26 12:20:00,25.89,25.9,25.79,25.81,13100.0,25.89,25.9,25.79,25.81,13100.0
2007-07-26 12:30:00,25.83,25.83,25.64,25.65,45300.0,25.83,25.83,25.64,25.65,45300.0
2007-07-26 12:40:00,25.65,25.65,25.55,25.59,48100.0,25.65,25.65,25.55,25.59,48100.0
2007-07-26 12:50:00,25.59,25.63,25.58,25.63,31100.0,25.59,25.63,25.58,25.63,31100.0
2007-07-26 13:00:00,25.63,25.63,25.53,25.57,26600.0,25.63,25.63,25.53,25.57,26600.0
2007-07-26 13:10:00,25.58,25.67,25.57,25.59,37600.0,25.58,25.67,25.57,25.59,37600.0
2007-07-26 13:20:00,25.59,25.65,25.57,25.6,21000.0,25.59,25.65,25.57,25.6,21000.0
2007-07-26 13:30:00,25.6,25.64,25.56,25.56,14400.0,25.6,25.64,25.56,25.56,14400.0
2007-07-26 13:40:00,25.57,25.7,25.55,25.67,10700.0,25.57,25.7,25.55,25.67,10700.0
2007-07-26 13:50:00,25.68,25.68,25.53,25.64,16800.0,25.68,25.68,25.53,25.64,16800.0
2007-07-26 14:00:00,25.59,25.66,25.53,25.59,16400.0,25.59,25.66,25.53,25.59,16400.0
2007-07-26 14:10:00,25.59,25.63,25.54,25.56,8600.0,25.59,25.63,25.54,25.56,8600.0
2007-07-26 14:20:00,25.57,25.6,25.48,25.59,17700.0,25.57,25.6,25.48,25.59,17700.0
2007-07-26 14:30:00,25.58,25.67,25.54,25.58,20200.0,25.58,25.67,25.54,25.58,20200.0
2007-07-26 14:40:00,25.57,25.59,25.47,25.5,11500.0,25.57,25.59,25.47,25.5,11500.0
2007-07-26 14:50:00,25.5,25.59,25.45,25.54,39200.0,25.5,25.59,25.45,25.54,39200.0
2007-07-26 15:00:00,25.54,25.66,25.51,25.63,16100.0,25.54,25.66,25.51,25.63,16100.0
2007-07-26 15:10:00,25.61,25.65,25.58,25.63,25500.0,25.61,25.65,25.58,25.63,25500.0
2007-07-26 15:20:00,25.63,25.66,25.48,25.48,51300.0,25.63,25.66,25.48,25.48,51300.0
2007-07-26 15:30:00,25.49,25.57,25.48,25.55,33400.0,25.49,25.57,25.48,25.55,33400.0
2007-07-26 15:40:00,25.55,25.66,25.49,25.66,31900.0,25.55,25.66,25.49,25.66,31900.0
2007-07-26 15:50:00,25.66,25.68,25.6,25.6,52700.0,25.66,25.68,25.6,25.6,52700.0
2007-07-27 09:30:00,25.65,25.7,25.45,25.45,26800.0,25.65,25.7,25.45,25.45,26800.0
2007-07-27 09:40:00,25.45,25.48,25.25,25.48,24400.0,25.45,25.48,25.25,25.48,24400.0
2007-07-27 09:50:00,25.47,25.61,25.46,25.51,27100.0,25.47,25.61,25.46,25.51,27100.0
2007-07-27 10:00:00,25.5,25.63,25.48,25.62,29900.0,25.5,25.63,25.48,25.62,29900.0
2007-07-27 10:10:00,25.62,25.65,25.61,25.65,53700.0,25.62,25.65,25.61,25.65,53700.0
2007-07-27 10:20:00,25.64,25.64,25.58,25.61,21800.0,25.64,25.64,25.58,25.61,21800.0
2007-07-27 10:30:00,25.62,25.67,25.56,25.56,23400.0,25.62,25.67,25.56,25.56,23400.0
2007-07-27 10:40:00,25.57,25.57,25.53,25.53,17800.0,25.57,25.57,25.53,25.53,17800.0
2007-07-27 10:50:00,25.52,25.52,25.45,25.46,50400.0,25.52,25.52,25.45,25.46,50400.0
2007-07-27 11:00:00,25.48,25.6,25.46,25.6,23200.0,25.48,25.6,25.46,25.6,23200.0
2007-07-27 11:10:00,25.59,25.63,25.54,25.58,32400.0,25.59,25.63,25.54,25.58,32400.0
2007-07-27 11:20:00,25.58,25.62,25.54,25.58,26700.0,25.58,25.62,25.54,25.58,26700.0
2007-07-27 11:30:00,25.57,25.62,25.57,25.61,41600.0,25.57,25.62,25.57,25.61,41600.0
2007-07-27 11:40:00,25.6,25.65,25.59,25.6,40800.0,25.6,25.65,25.59,25.6,40800.0
2007-07-27 11:50:00,25.6,25.65,25.55,25.6,38200.0,25.6,25.65,25.55,25.6,38200.0
2007-07-27 12:00:00,25.6,25.63,25.55,25.6,33400.0,25.6,25.63,25.55,25.6,33400.0
2007-07-27 12:10:00,25.61,25.61,25.51,25.56,26700.0,25.61,25.61,25.51,25.56,26700.0
2007-07-27 12:20:00,25.56,25.56,25.51,25.53,16400.0,25.56,25.56,25.51,25.53,16400.0
2007-07-27 12:30:00,25.54,25.54,25.43,25.49,37600.0,25.54,25.54,25.43,25.49,37600.0
2007-07-27 12:40:00,25.5,25.63,25.49,25.58,40400.0,25.5,25.63,25.49,25.58,40400.0
2007-07-27 12:50:00,25.58,25.6,25.52,25.54,23400.0,25.58,25.6,25.52,25.54,23400.0
2007-07-27 13:00:00,25.53,25.63,25.52,25.6,28600.0,25.53,25.63,25.52,25.6,28600.0
2007-07-27 13:10:00,25.6,25.65,25.59,25.65,29100.0,25.6,25.65,25.59,25.65,29100.0
2007-07-27 13:20:00,25.65,25.69,25.64,25.65,38500.0,25.65,25.69,25.64,25.65,38500.0
2007-07-27 13:30:00,25.65,25.65,25.62,25.63,17700.0,25.65,25.65,25.62,25.63,17700.0
2007-07-27 13:40:00,25.63,25.72,25.63,25.71,22900.0,25.63,25.72,25.63,25.71,22900.0
2007-07-27 13:50:00,25.71,25.79,25.71,25.78,18500.0,25.71,25.79,25.71,25.78,18500.0
2007-07-27 14:00:00,25.77,25.79,25.74,25.76,30600.0,25.77,25.79,25.74,25.76,30600.0
2007-07-27 14:10:00,25.76,25.77,25.69,25.72,21600.0,25.76,25.77,25.69,25.72,21600.0
2007-07-27 14:20:00,25.72,25.72,25.62,25.62,19200.0,25.72,25.72,25.62,25.62,19200.0
2007-07-27 14:30:00,25.62,25.72,25.6,25.72,32800.0,25.62,25.72,25.6,25.72,32800.0
2007-07-27 14:40:00,25.72,25.81,25.72,25.76,29000.0,25.72,25.81,25.72,25.76,29000.0
2007-07-27 14:50:00,25.77,25.87,25.72,25.79,34500.0,25.77,25.87,25.72,25.79,34500.0
2007-07-27 15:00:00,25.78,25.8,25.7,25.72,25800.0,25.78,25.8,25.7,25.72,25800.0
2007-07-27 15:10:00,25.72,25.76,25.7,25.71,29000.0,25.72,25.76,25.7,25.71,29000.0
2007-07-27 15:20:00,25.7,25.74,25.63,25.7,54900.0,25.7,25.74,25.63,25.7,54900.0
2007-07-27 15:30:00,25.69,25.71,25.58,25.59,48900.0,25.69,25.71,25.58,25.59,48900.0
2007-07-27 15:40:00,25.59,25.6,25.44,25.44,54200.0,25.59,25.6,25.44,25.44,54200.0
2007-07-27 15:50:00,25.45,25.45,25.37,25.41,50600.0,25.45,25.45,25.37,25.41,50600.0
2007-07-30 09:30:00,25.27,25.44,25.23,25.31,24300.0,25.27,25.44,25.23,25.31,24300.0
2007-07-30 09:40:00,25.3,25.36,25.2,25.33,26000.0,25.3,25.36,25.2,25.33,26000.0
2007-07-30 09:50:00,25.34,25.43,25.26,25.42,15500.0,25.34,25.43,25.26,25.42,15500.0
2007-07-30 10:00:00,25.43,25.48,25.28,25.34,22800.0,25.43,25.48,25.28,25.34,22800.0
2007-07-30 10:10:00,25.35,25.46,25.33,25.43,24100.0,25.35,25.46,25.33,25.43,24100.0
2007-07-30 10:20:00,25.42,25.42,25.22,25.24,30900.0,25.42,25.42,25.22,25.24,30900.0
2007-07-30 10:30:00,25.24,25.28,25.18,25.18,17300.0,25.24,25.28,25.18,25.18,17300.0
2007-07-30 10:40:00,25.2,25.25,25.16,25.22,16000.0,25.2,25.25,25.16,25.22,16000.0
2007-07-30 10:50:00,25.25,25.25,25.17,25.18,14000.0,25.25,25.25,25.17,25.18,14000.0
2007-07-30 11:00:00,25.18,25.26,25.0,25.01,44600.0,25.18,25.26,25.0,25.01,44600.0
2007-07-30 11:10:00,25.04,25.04,24.86,24.93,67100.0,25.04,25.04,24.86,24.93,67100.0
2007-07-30 11:20:00,24.93,24.98,24.89,24.95,46200.0,24.93,24.98,24.89,24.95,46200.0
2007-07-30 11:30:00,24.97,24.98,24.9,24.98,24000.0,24.97,24.98,24.9,24.98,24000.0
2007-07-30 11:40:00,24.98,25.03,24.92,25.0,26300.0,24.98,25.03,24.92,25.0,26300.0
2007-07-30 11:50:00,25.0,25.04,24.96,24.96,18100.0,25.0,25.04,24.96,24.96,18100.0
2007-07-30 12:00:00,24.96,25.06,24.95,25.01,20800.0,24.96,25.06,24.95,25.01,20800.0
2007-07-30 12:10:00,25.03,25.06,24.95,24.98,19000.0,25.03,25.06,24.95,24.98,19000.0
2007-07-30 12:20:00,24.99,25.0,24.92,25.0,14100.0,24.99,25.0,24.92,25.0,14100.0
2007-07-30 12:30:00,25.0,25.03,24.97,25.0,24300.0,25.0,25.03,24.97,25.0,24300.0
2007-07-30 12:40:00,25.0,25.0,24.95,24.97,22200.0,25.0,25.0,24.95,24.97,22200.0
2007-07-30 12:50:00,24.98,25.05,24.96,25.04,50200.0,24.98,25.05,24.96,25.04,50200.0
2007-07-30 13:00:00,25.05,25.1,25.03,25.1,29300.0,25.05,25.1,25.03,25.1,29300.0
2007-07-30 13:10:00,25.1,25.13,25.05,25.1,11800.0,25.1,25.13,25.05,25.1,11800.0
2007-07-30 13:20:00,25.1,25.1,25.04,25.04,12500.0,25.1,25.1,25.04,25.04,12500.0
2007-07-30 13:30:00,25.04,25.04,24.96,25.02,77100.0,25.04,25.04,24.96,25.02,77100.0
2007-07-30 13:40:00,25.02,25.21,25.02,25.2,24800.0,25.02,25.21,25.02,25.2,24800.0
2007-07-30 13:50:00,25.19,25.19,25.08,25.09,47200.0,25.19,25.19,25.08,25.09,47200.0
2007-07-30 14:00:00,25.09,25.11,25.02,25.05,19500.0,25.09,25.11,25.02,25.05,19500.0
2007-07-30 14:10:00,25.06,25.15,25.04,25.11,21400.0,25.06,25.15,25.04,25.11,21400.0
2007-07-30 14:20:00,25.12,25.15,25.1,25.11,8900.0,25.12,25.15,25.1,25.11,8900.0
2007-07-30 14:30:00,25.12,25.13,25.07,25.09,25600.0,25.12,25.13,25.07,25.09,25600.0
2007-07-30 14:40:00,25.09,25.15,25.05,25.08,30400.0,25.09,25.15,25.05,25.08,30400.0
2007-07-30 14:50:00,25.08,25.1,25.06,25.07,18200.0,25.08,25.1,25.06,25.07,18200.0
2007-07-30 15:00:00,25.07,25.1,25.04,25.08,41100.0,25.07,25.1,25.04,25.08,41100.0
2007-07-30 15:10:00,25.07,25.1,25.07,25.07,31100.0,25.07,25.1,25.07,25.07,31100.0
2007-07-30 15:20:00,25.08,25.1,25.07,25.08,32000.0,25.08,25.1,25.07,25.08,32000.0
2007-07-30 15:30:00,25.07,25.15,25.05,25.12,42800.0,25.07,25.15,25.05,25.12,42800.0
2007-07-30 15:40:00,25.13,25.14,25.0,25.02,46300.0,25.13,25.14,25.0,25.02,46300.0
2007-07-30 15:50:00,25.02,25.08,25.0,25.03,60000.0,25.02,25.08,25.0,25.03,60000.0
2007-07-31 09:30:00,25.28,25.34,25.1,25.11,27000.0,25.28,25.34,25.1,25.11,27000.0
2007-07-31 09:40:00,25.12,25.13,24.86,24.88,117400.0,25.12,25.13,24.86,24.88,117400.0
2007-07-31 09:50:00,24.88,24.88,24.69,24.83,73300.0,24.88,24.88,24.69,24.83,73300.0
2007-07-31 10:00:00,24.82,24.83,24.7,24.8,37900.0,24.82,24.83,24.7,24.8,37900.0
2007-07-31 10:10:00,24.82,24.88,24.78,24.84,23500.0,24.82,24.88,24.78,24.84,23500.0
2007-07-31 10:20:00,24.85,24.85,24.69,24.69,34400.0,24.85,24.85,24.69,24.69,34400.0
2007-07-31 10:30:00,24.69,24.75,24.67,24.69,40800.0,24.69,24.75,24.67,24.69,40800.0
2007-07-31 10:40:00,24.7,24.7,24.52,24.52,38200.0,24.7,24.7,24.52,24.52,38200.0
2007-07-31 10:50:00,24.51,24.55,24.45,24.53,38900.0,24.51,24.55,24.45,24.53,38900.0
2007-07-31 11:00:00,24.53,24.64,24.5,24.63,16700.0,24.53,24.64,24.5,24.63,16700.0
2007-07-31 11:10:00,24.63,24.68,24.63,24.67,16100.0,24.63,24.68,24.63,24.67,16100.0
2007-07-31 11:20:00,24.66,24.68,24.61,24.66,21900.0,24.66,24.68,24.61,24.66,21900.0
2007-07-31 11:30:00,24.67,24.69,24.6,24.6,38600.0,24.67,24.69,24.6,24.6,38600.0
2007-07-31 11:40:00,24.6,24.7,24.6,24.69,14900.0,24.6,24.7,24.6,24.69,14900.0
2007-07-31 11:50:00,24.7,24.7,24.66,24.67,16000.0,24.7,24.7,24.66,24.67,16000.0
2007-07-31 12:00:00,24.68,24.71,24.62,24.67,23200.0,24.68,24.71,24.62,24.67,23200.0
2007-07-31 12:10:00,24.68,24.71,24.66,24.67,16600.0,24.68,24.71,24.66,24.67,16600.0
2007-07-31 12:20:00,24.66,24.74,24.66,24.7,17800.0,24.66,24.74,24.66,24.7,17800.0
2007-07-31 12:30:00,24.71,24.72,24.64,24.71,22800.0,24.71,24.72,24.64,24.71,22800.0
2007-07-31 12:40:00,24.7,24.72,24.63,24.72,20900.0,24.7,24.72,24.63,24.72,20900.0
2007-07-31 12:50:00,24.71,24.72,24.65,24.7,14600.0,24.71,24.72,24.65,24.7,14600.0
2007-07-31 13:00:00,24.7,24.74,24.69,24.73,23300.0,24.7,24.74,24.69,24.73,23300.0
2007-07-31 13:10:00,24.73,24.79,24.72,24.77,62100.0,24.73,24.79,24.72,24.77,62100.0
2007-07-31 13:20:00,24.76,24.79,24.72,24.73,21200.0,24.76,24.79,24.72,24.73,21200.0
2007-07-31 13:30:00,24.72,24.8,24.72,24.78,13800.0,24.72,24.8,24.72,24.78,13800.0
2007-07-31 13:40:00,24.78,24.8,24.69,24.74,13300.0,24.78,24.8,24.69,24.74,13300.0
2007-07-31 13:50:00,24.74,24.76,24.63,24.73,23700.0,24.74,24.76,24.63,24.73,23700.0
2007-07-31 14:00:00,24.73,24.77,24.7,24.72,18100.0,24.73,24.77,24.7,24.72,18100.0
2007-07-31 14:10:00,24.72,24.79,24.71,24.75,95000.0,24.72,24.79,24.71,24.75,95000.0
2007-07-31 14:20:00,24.76,24.77,24.67,24.68,24900.0,24.76,24.77,24.67,24.68,24900.0
2007-07-31 14:30:00,24.69,24.69,24.51,24.54,38500.0,24.69,24.69,24.51,24.54,38500.0
2007-07-31 14:40:00,24.54,24.69,24.51,24.66,40500.0,24.54,24.69,24.51,24.66,40500.0
2007-07-31 14:50:00,24.66,24.66,24.53,24.59,47000.0,24.66,24.66,24.53,24.59,47000.0
2007-07-31 15:00:00,24.59,24.71,24.59,24.71,34100.0,24.59,24.71,24.59,24.71,34100.0
2007-07-31 15:10:00,24.69,24.73,24.67,24.71,32600.0,24.69,24.73,24.67,24.71,32600.0
2007-07-31 15:20:00,24.72,24.79,24.71,24.71,23000.0,24.72,24.79,24.71,24.71,23000.0
2007-07-31 15:30:00,24.68,24.72,24.62,24.62,36400.0,24.68,24.72,24.62,24.62,36400.0
2007-07-31 15:40:00,24.61,24.66,24.47,24.51,70600.0,24.61,24.66,24.47,24.51,70600.0
2007-07-31 15:50:00,24.5,24.55,24.44,24.46,79400.0,24.5,24.55,24.44,24.46,79400.0
2007-08-01 09:30:00,24.33,24.43,24.15,24.15,181300.0,24.33,24.43,24.15,24.15,181300.0
2007-08-01 09:40:00,24.14,24.14,23.68,23.69,76100.0,24.14,24.14,23.68,23.69,76100.0
2007-08-01 09:50:00,23.69,23.8,23.65,23.7,76000.0,23.69,23.8,23.65,23.7,76000.0
2007-08-01 10:00:00,23.69,23.8,23.6,23.8,69100.0,23.69,23.8,23.6,23.8,69100.0
2007-08-01 10:10:00,23.79,23.94,23.79,23.94,56100.0,23.79,23.94,23.79,23.94,56100.0
2007-08-01 10:20:00,23.94,23.99,23.83,23.85,49600.0,23.94,23.99,23.83,23.85,49600.0
2007-08-01 10:30:00,23.84,23.9,23.75,23.83,41600.0,23.84,23.9,23.75,23.83,41600.0
2007-08-01 10:40:00,23.85,23.9,23.68,23.7,49500.0,23.85,23.9,23.68,23.7,49500.0
2007-08-01 10:50:00,23.7,23.77,23.68,23.69,33400.0,23.7,23.77,23.68,23.69,33400.0
2007-08-01 11:00:00,23.68,23.77,23.64,23.71,46800.0,23.68,23.77,23.64,23.71,46800.0
2007-08-01 11:10:00,23.72,23.9,23.72,23.89,38900.0,23.72,23.9,23.72,23.89,38900.0
2007-08-01 11:20:00,23.89,23.9,23.8,23.82,31800.0,23.89,23.9,23.8,23.82,31800.0
2007-08-01 11:30:00,23.83,23.95,23.83,23.94,30900.0,23.83,23.95,23.83,23.94,30900.0
2007-08-01 11:40:00,23.94,23.95,23.91,23.93,29100.0,23.94,23.95,23.91,23.93,29100.0
2007-08-01 11:50:00,23.92,24.14,23.92,24.13,27900.0,23.92,24.14,23.92,24.13,27900.0
2007-08-01 12:00:00,24.12,24.19,24.1,24.16,40400.0,24.12,24.19,24.1,24.16,40400.0
2007-08-01 12:10:00,24.17,24.25,24.15,24.23,16900.0,24.17,24.25,24.15,24.23,16900.0
2007-08-01 12:20:00,24.23,24.23,24.13,24.21,14700.0,24.23,24.23,24.13,24.21,14700.0
2007-08-01 12:30:00,24.21,24.27,24.14,24.16,56900.0,24.21,24.27,24.14,24.16,56900.0
2007-08-01 12:40:00,24.17,24.28,24.12,24.27,25700.0,24.17,24.28,24.12,24.27,25700.0
2007-08-01 12:50:00,24.27,24.28,24.2,24.26,62600.0,24.27,24.28,24.2,24.26,62600.0
2007-08-01 13:00:00,24.26,24.26,24.23,24.25,43600.0,24.26,24.26,24.23,24.25,43600.0
2007-08-01 13:10:00,24.25,24.26,24.19,24.25,58700.0,24.25,24.26,24.19,24.25,58700.0
2007-08-01 13:20:00,24.24,24.27,24.14,24.26,31700.0,24.24,24.27,24.14,24.26,31700.0
2007-08-01 13:30:00,24.25,24.33,24.25,24.31,42000.0,24.25,24.33,24.25,24.31,42000.0
2007-08-01 13:40:00,24.32,24.41,24.31,24.37,53100.0,24.32,24.41,24.31,24.37,53100.0
2007-08-01 13:50:00,24.37,24.45,24.36,24.43,17200.0,24.37,24.45,24.36,24.43,17200.0
2007-08-01 14:00:00,24.43,24.44,24.32,24.37,86100.0,24.43,24.44,24.32,24.37,86100.0
2007-08-01 14:10:00,24.37,24.37,24.23,24.23,53100.0,24.37,24.37,24.23,24.23,53100.0
2007-08-01 14:20:00,24.23,24.28,24.18,24.18,38100.0,24.23,24.28,24.18,24.18,38100.0
2007-08-01 14:30:00,24.19,24.28,24.19,24.23,42700.0,24.19,24.28,24.19,24.23,42700.0
2007-08-01 14:40:00,24.23,24.24,24.08,24.14,50900.0,24.23,24.24,24.08,24.14,50900.0
2007-08-01 14:50:00,24.14,24.14,23.96,23.97,108800.0,24.14,24.14,23.96,23.97,108800.0
2007-08-01 15:00:00,23.97,23.97,23.85,23.86,88400.0,23.97,23.97,23.85,23.86,88400.0
2007-08-01 15:10:00,23.85,23.86,23.76,23.78,93600.0,23.85,23.86,23.76,23.78,93600.0
2007-08-01 15:20:00,23.77,23.8,23.72,23.76,82400.0,23.77,23.8,23.72,23.76,82400.0
2007-08-01 15:30:00,23.77,23.78,23.7,23.78,103400.0,23.77,23.78,23.7,23.78,103400.0
2007-08-01 15:40:00,23.78,23.81,23.74,23.8,75300.0,23.78,23.81,23.74,23.8,75300.0
2007-08-01 15:50:00,23.81,24.26,23.8,24.26,269200.0,23.81,24.26,23.8,24.26,269200.0
2007-08-02 09:30:00,24.39,24.68,24.33,24.54,105200.0,24.39,24.68,24.33,24.54,105200.0
2007-08-02 09:40:00,24.55,24.76,24.55,24.72,103100.0,24.55,24.76,24.55,24.72,103100.0
2007-08-02 09:50:00,24.71,24.9,24.71,24.86,74000.0,24.71,24.9,24.71,24.86,74000.0
2007-08-02 10:00:00,24.87,24.87,24.7,24.71,75900.0,24.87,24.87,24.7,24.71,75900.0
2007-08-02 10:10:00,24.71,24.72,24.61,24.68,20800.0,24.71,24.72,24.61,24.68,20800.0
2007-08-02 10:20:00,24.66,24.75,24.63,24.73,10200.0,24.66,24.75,24.63,24.73,10200.0
2007-08-02 10:30:00,24.72,24.84,24.67,24.84,39500.0,24.72,24.84,24.67,24.84,39500.0
2007-08-02 10:40:00,24.83,24.83,24.76,24.78,16100.0,24.83,24.83,24.76,24.78,16100.0
2007-08-02 10:50:00,24.79,24.91,24.79,24.9,111900.0,24.79,24.91,24.79,24.9,111900.0
2007-08-02 11:00:00,24.9,24.9,24.82,24.86,49600.0,24.9,24.9,24.82,24.86,49600.0
2007-08-02 11:10:00,24.87,25.01,24.84,25.01,51100.0,24.87,25.01,24.84,25.01,51100.0
2007-08-02 11:20:00,25.02,25.05,24.96,25.0,174500.0,25.02,25.05,24.96,25.0,174500.0
2007-08-02 11:30:00,25.01,25.02,24.99,25.0,56800.0,25.01,25.02,24.99,25.0,56800.0
2007-08-02 11:40:00,25.0,25.03,24.97,25.01,25000.0,25.0,25.03,24.97,25.01,25000.0
2007-08-02 11:50:00,25.0,25.14,25.0,25.12,52700.0,25.0,25.14,25.0,25.12,52700.0
2007-08-02 12:00:00,25.12,25.14,25.09,25.13,38600.0,25.12,25.14,25.09,25.13,38600.0
2007-08-02 12:10:00,25.12,25.18,25.12,25.16,32000.0,25.12,25.18,25.12,25.16,32000.0
2007-08-02 12:20:00,25.16,25.16,25.06,25.06,79700.0,25.16,25.16,25.06,25.06,79700.0
2007-08-02 12:30:00,25.07,25.09,25.02,25.04,23100.0,25.07,25.09,25.02,25.04,23100.0
2007-08-02 12:40:00,25.05,25.07,25.02,25.02,31300.0,25.05,25.07,25.02,25.02,31300.0
2007-08-02 12:50:00,25.02,25.08,24.99,25.01,33200.0,25.02,25.08,24.99,25.01,33200.0
2007-08-02 13:00:00,24.99,25.04,24.88,24.95,28500.0,24.99,25.04,24.88,24.95,28500.0
2007-08-02 13:10:00,24.96,25.01,24.92,25.01,18500.0,24.96,25.01,24.92,25.01,18500.0
2007-08-02 13:20:00,25.0,25.01,24.93,24.99,17200.0,25.0,25.01,24.93,24.99,17200.0
2007-08-02 13:30:00,25.01,25.09,24.99,25.08,29900.0,25.01,25.09,24.99,25.08,29900.0
2007-08-02 13:40:00,25.06,25.1,24.96,24.97,24400.0,25.06,25.1,24.96,24.97,24400.0
2007-08-02 13:50:00,24.97,25.08,24.97,25.07,14100.0,24.97,25.08,24.97,25.07,14100.0
2007-08-02 14:00:00,25.06,25.09,25.04,25.05,24500.0,25.06,25.09,25.04,25.05,24500.0
2007-08-02 14:10:00,25.05,25.11,25.01,25.1,175700.0,25.05,25.11,25.01,25.1,175700.0
2007-08-02 14:20:00,25.1,25.11,25.07,25.09,29000.0,25.1,25.11,25.07,25.09,29000.0
2007-08-02 14:30:00,25.09,25.16,25.02,25.02,56500.0,25.09,25.16,25.02,25.02,56500.0
2007-08-02 14:40:00,25.0,25.12,25.0,25.11,33100.0,25.0,25.12,25.0,25.11,33100.0
2007-08-02 14:50:00,25.11,25.14,25.02,25.04,34900.0,25.11,25.14,25.02,25.04,34900.0
2007-08-02 15:00:00,25.05,25.13,25.01,25.11,55800.0,25.05,25.13,25.01,25.11,55800.0
2007-08-02 15:10:00,25.12,25.17,25.04,25.07,70900.0,25.12,25.17,25.04,25.07,70900.0
2007-08-02 15:20:00,25.08,25.25,25.06,25.24,42000.0,25.08,25.25,25.06,25.24,42000.0
2007-08-02 15:30:00,25.22,25.23,25.08,25.09,38600.0,25.22,25.23,25.08,25.09,38600.0
2007-08-02 15:40:00,25.09,25.1,25.04,25.08,47900.0,25.09,25.1,25.04,25.08,47900.0
2007-08-02 15:50:00,25.08,25.13,25.02,25.11,58800.0,25.08,25.13,25.02,25.11,58800.0
2007-08-03 09:30:00,25.25,25.27,24.96,24.98,42000.0,25.25,25.27,24.96,24.98,42000.0
2007-08-03 09:40:00,24.99,25.02,24.78,24.8,32300.0,24.99,25.02,24.78,24.8,32300.0
2007-08-03 09:50:00,24.8,24.8,24.62,24.66,35700.0,24.8,24.8,24.62,24.66,35700.0
2007-08-03 10:00:00,24.65,24.79,24.59,24.78,49900.0,24.65,24.79,24.59,24.78,49900.0
2007-08-03 10:10:00,24.77,24.8,24.7,24.72,15500.0,24.77,24.8,24.7,24.72,15500.0
2007-08-03 10:20:00,24.71,24.8,24.7,24.8,15900.0,24.71,24.8,24.7,24.8,15900.0
2007-08-03 10:30:00,24.79,24.8,24.68,24.75,29900.0,24.79,24.8,24.68,24.75,29900.0
2007-08-03 10:40:00,24.74,24.76,24.51,24.55,47100.0,24.74,24.76,24.51,24.55,47100.0
2007-08-03 10:50:00,24.54,24.66,24.54,24.59,44900.0,24.54,24.66,24.54,24.59,44900.0
2007-08-03 11:00:00,24.59,24.62,24.57,24.59,43700.0,24.59,24.62,24.57,24.59,43700.0
2007-08-03 11:10:00,24.59,24.61,24.47,24.48,34900.0,24.59,24.61,24.47,24.48,34900.0
2007-08-03 11:20:00,24.49,24.53,24.45,24.53,59800.0,24.49,24.53,24.45,24.53,59800.0
2007-08-03 11:30:00,24.52,24.53,24.5,24.51,11000.0,24.52,24.53,24.5,24.51,11000.0
2007-08-03 11:40:00,24.52,24.53,24.5,24.52,25200.0,24.52,24.53,24.5,24.52,25200.0
2007-08-03 11:50:00,24.52,24.52,24.44,24.47,44500.0,24.52,24.52,24.44,24.47,44500.0
2007-08-03 12:00:00,24.48,24.5,24.45,24.49,30700.0,24.48,24.5,24.45,24.49,30700.0
2007-08-03 12:10:00,24.49,24.52,24.44,24.49,49700.0,24.49,24.52,24.44,24.49,49700.0
2007-08-03 12:20:00,24.49,24.49,24.41,24.41,40400.0,24.49,24.49,24.41,24.41,40400.0
2007-08-03 12:30:00,24.41,24.47,24.39,24.46,24000.0,24.41,24.47,24.39,24.46,24000.0
2007-08-03 12:40:00,24.46,24.5,24.35,24.38,24700.0,24.46,24.5,24.35,24.38,24700.0
2007-08-03 12:50:00,24.38,24.39,24.25,24.28,60100.0,24.38,24.39,24.25,24.28,60100.0
2007-08-03 13:00:00,24.28,24.3,24.24,24.3,24100.0,24.28,24.3,24.24,24.3,24100.0
2007-08-03 13:10:00,24.29,24.33,24.27,24.32,42700.0,24.29,24.33,24.27,24.32,42700.0
2007-08-03 13:20:00,24.32,24.34,24.29,24.29,23000.0,24.32,24.34,24.29,24.29,23000.0
2007-08-03 13:30:00,24.29,24.31,24.29,24.3,8300.0,24.29,24.31,24.29,24.3,8300.0
2007-08-03 13:40:00,24.29,24.35,24.29,24.35,17600.0,24.29,24.35,24.29,24.35,17600.0
2007-08-03 13:50:00,24.34,24.39,24.34,24.38,30100.0,24.34,24.39,24.34,24.38,30100.0
2007-08-03 14:00:00,24.38,24.44,24.37,24.37,24500.0,24.38,24.44,24.37,24.37,24500.0
2007-08-03 14:10:00,24.37,24.39,24.31,24.35,44700.0,24.37,24.39,24.31,24.35,44700.0
2007-08-03 14:20:00,24.34,24.37,24.23,24.25,25600.0,24.34,24.37,24.23,24.25,25600.0
2007-08-03 14:30:00,24.24,24.33,24.24,24.26,24300.0,24.24,24.33,24.24,24.26,24300.0
2007-08-03 14:40:00,24.26,24.32,24.14,24.16,30800.0,24.26,24.32,24.14,24.16,30800.0
2007-08-03 14:50:00,24.15,24.22,24.13,24.16,19800.0,24.15,24.22,24.13,24.16,19800.0
2007-08-03 15:00:00,24.16,24.17,24.04,24.09,27000.0,24.16,24.17,24.04,24.09,27000.0
2007-08-03 15:10:00,24.09,24.19,24.09,24.17,41100.0,24.09,24.19,24.09,24.17,41100.0
2007-08-03 15:20:00,24.17,24.18,24.09,24.09,23000.0,24.17,24.18,24.09,24.09,23000.0
2007-08-03 15:30:00,24.09,24.09,24.01,24.01,40200.0,24.09,24.09,24.01,24.01,40200.0
2007-08-03 15:40:00,24.01,24.03,23.95,23.99,31700.0,24.01,24.03,23.95,23.99,31700.0
2007-08-03 15:50:00,23.99,24.05,23.93,24.0,85400.0,23.99,24.05,23.93,24.0,85400.0
2007-08-06 09:30:00,24.09,24.09,23.85,23.98,26900.0,24.09,24.09,23.85,23.98,26900.0
2007-08-06 09:40:00,23.97,23.97,23.76,23.8,220100.0,23.97,23.97,23.76,23.8,220100.0
2007-08-06 09:50:00,23.78,23.95,23.7,23.94,70700.0,23.78,23.95,23.7,23.94,70700.0
2007-08-06 10:00:00,23.96,23.97,23.81,23.91,28900.0,23.96,23.97,23.81,23.91,28900.0
2007-08-06 10:10:00,23.9,23.99,23.89,23.9,29300.0,23.9,23.99,23.89,23.9,29300.0
2007-08-06 10:20:00,23.9,23.91,23.78,23.8,65700.0,23.9,23.91,23.78,23.8,65700.0
2007-08-06 10:30:00,23.79,23.9,23.79,23.87,36600.0,23.79,23.9,23.79,23.87,36600.0
2007-08-06 10:40:00,23.89,23.89,23.8,23.85,75500.0,23.89,23.89,23.8,23.85,75500.0
2007-08-06 10:50:00,23.84,23.85,23.78,23.84,46800.0,23.84,23.85,23.78,23.84,46800.0
2007-08-06 11:00:00,23.82,23.83,23.78,23.8,34400.0,23.82,23.83,23.78,23.8,34400.0
2007-08-06 11:10:00,23.79,23.81,23.76,23.8,43000.0,23.79,23.81,23.76,23.8,43000.0
2007-08-06 11:20:00,23.8,23.86,23.79,23.85,42400.0,23.8,23.86,23.79,23.85,42400.0
2007-08-06 11:30:00,23.85,23.89,23.82,23.82,21500.0,23.85,23.89,23.82,23.82,21500.0
2007-08-06 11:40:00,23.82,23.92,23.82,23.9,29200.0,23.82,23.92,23.82,23.9,29200.0
2007-08-06 11:50:00,23.9,23.91,23.85,23.86,39200.0,23.9,23.91,23.85,23.86,39200.0
2007-08-06 12:00:00,23.87,23.95,23.85,23.95,26900.0,23.87,23.95,23.85,23.95,26900.0
2007-08-06 12:10:00,23.95,23.99,23.93,23.95,36200.0,23.95,23.99,23.93,23.95,36200.0
2007-08-06 12:20:00,23.95,23.98,23.94,23.96,21800.0,23.95,23.98,23.94,23.96,21800.0
2007-08-06 12:30:00,23.97,24.08,23.96,24.05,37800.0,23.97,24.08,23.96,24.05,37800.0
2007-08-06 12:40:00,24.04,24.08,24.02,24.08,24000.0,24.04,24.08,24.02,24.08,24000.0
2007-08-06 12:50:00,24.07,24.09,24.04,24.04,25300.0,24.07,24.09,24.04,24.04,25300.0
2007-08-06 13:00:00,24.04,24.04,23.92,23.92,47800.0,24.04,24.04,23.92,23.92,47800.0
2007-08-06 13:10:00,23.92,23.93,23.89,23.93,34700.0,23.92,23.93,23.89,23.93,34700.0
2007-08-06 13:20:00,23.93,23.94,23.88,23.92,21100.0,23.93,23.94,23.88,23.92,21100.0
2007-08-06 13:30:00,23.91,23.93,23.86,23.87,21600.0,23.91,23.93,23.86,23.87,21600.0
2007-08-06 13:40:00,23.87,23.87,23.8,23.82,23200.0,23.87,23.87,23.8,23.82,23200.0
2007-08-06 13:50:00,23.81,23.81,23.78,23.79,32700.0,23.81,23.81,23.78,23.79,32700.0
2007-08-06 14:00:00,23.8,23.87,23.78,23.86,36200.0,23.8,23.87,23.78,23.86,36200.0
2007-08-06 14:10:00,23.85,23.92,23.79,23.91,29700.0,23.85,23.92,23.79,23.91,29700.0
2007-08-06 14:20:00,23.91,23.94,23.84,23.86,31900.0,23.91,23.94,23.84,23.86,31900.0
2007-08-06 14:30:00,23.86,23.9,23.84,23.9,42200.0,23.86,23.9,23.84,23.9,42200.0
2007-08-06 14:40:00,23.9,23.97,23.9,23.91,45200.0,23.9,23.97,23.9,23.91,45200.0
2007-08-06 14:50:00,23.92,23.94,23.84,23.88,23900.0,23.92,23.94,23.84,23.88,23900.0
2007-08-06 15:00:00,23.88,23.97,23.88,23.97,34000.0,23.88,23.97,23.88,23.97,34000.0
2007-08-06 15:10:00,23.97,23.99,23.92,23.95,54000.0,23.97,23.99,23.92,23.95,54000.0
2007-08-06 15:20:00,23.94,24.01,23.94,23.96,83600.0,23.94,24.01,23.94,23.96,83600.0
2007-08-06 15:30:00,23.96,23.96,23.9,23.92,37800.0,23.96,23.96,23.9,23.92,37800.0
2007-08-06 15:40:00,23.93,23.95,23.89,23.9,75500.0,23.93,23.95,23.89,23.9,75500.0
2007-08-06 15:50:00,23.91,23.94,23.88,23.91,129400.0,23.91,23.94,23.88,23.91,129400.0
2007-08-07 09:30:00,23.95,24.0,23.68,23.87,49200.0,23.95,24.0,23.68,23.87,49200.0
2007-08-07 09:40:00,23.88,23.97,23.85,23.95,103600.0,23.88,23.97,23.85,23.95,103600.0
2007-08-07 09:50:00,23.95,24.08,23.92,24.03,57300.0,23.95,24.08,23.92,24.03,57300.0
2007-08-07 10:00:00,24.04,24.26,24.04,24.25,79500.0,24.04,24.26,24.04,24.25,79500.0
2007-08-07 10:10:00,24.25,24.28,24.15,24.22,53200.0,24.25,24.28,24.15,24.22,53200.0
2007-08-07 10:20:00,24.22,24.25,24.13,24.15,39600.0,24.22,24.25,24.13,24.15,39600.0
2007-08-07 10:30:00,24.15,24.26,24.13,24.18,35700.0,24.15,24.26,24.13,24.18,35700.0
2007-08-07 10:40:00,24.18,24.2,24.14,24.2,135200.0,24.18,24.2,24.14,24.2,135200.0
2007-08-07 10:50:00,24.21,24.26,24.18,24.2,44400.0,24.21,24.26,24.18,24.2,44400.0
2007-08-07 11:00:00,24.2,24.24,24.19,24.2,45700.0,24.2,24.24,24.19,24.2,45700.0
2007-08-07 11:10:00,24.2,24.24,24.19,24.24,27000.0,24.2,24.24,24.19,24.24,27000.0
2007-08-07 11:20:00,24.24,24.25,24.2,24.2,123700.0,24.24,24.25,24.2,24.2,123700.0
2007-08-07 11:30:00,24.2,24.2,24.01,24.01,89600.0,24.2,24.2,24.01,24.01,89600.0
2007-08-07 11:40:00,24.01,24.04,23.99,24.04,38800.0,24.01,24.04,23.99,24.04,38800.0
2007-08-07 11:50:00,24.04,24.05,23.92,23.92,44400.0,24.04,24.05,23.92,23.92,44400.0
2007-08-07 12:00:00,23.92,23.95,23.87,23.92,32400.0,23.92,23.95,23.87,23.92,32400.0
2007-08-07 12:10:00,23.92,23.92,23.86,23.87,45100.0,23.92,23.92,23.86,23.87,45100.0
2007-08-07 12:20:00,23.87,23.87,23.84,23.84,16500.0,23.87,23.87,23.84,23.84,16500.0
2007-08-07 12:30:00,23.84,23.84,23.74,23.75,42000.0,23.84,23.84,23.74,23.75,42000.0
2007-08-07 12:40:00,23.75,23.76,23.67,23.67,40400.0,23.75,23.76,23.67,23.67,40400.0
2007-08-07 12:50:00,23.67,23.69,23.58,23.61,38000.0,23.67,23.69,23.58,23.61,38000.0
2007-08-07 13:00:00,23.6,23.6,23.52,23.56,34400.0,23.6,23.6,23.52,23.56,34400.0
2007-08-07 13:10:00,23.56,23.57,23.44,23.46,35300.0,23.56,23.57,23.44,23.46,35300.0
2007-08-07 13:20:00,23.46,23.48,23.42,23.43,22500.0,23.46,23.48,23.42,23.43,22500.0
2007-08-07 13:30:00,23.43,23.43,23.34,23.34,38200.0,23.43,23.43,23.34,23.34,38200.0
2007-08-07 13:40:00,23.35,23.4,23.3,23.38,39000.0,23.35,23.4,23.3,23.38,39000.0
2007-08-07 13:50:00,23.39,23.4,23.28,23.29,40000.0,23.39,23.4,23.28,23.29,40000.0
2007-08-07 14:00:00,23.29,23.31,23.28,23.29,33800.0,23.29,23.31,23.28,23.29,33800.0
2007-08-07 14:10:00,23.29,23.31,23.09,23.09,59900.0,23.29,23.31,23.09,23.09,59900.0
2007-08-07 14:20:00,23.11,23.11,23.0,23.01,77400.0,23.11,23.11,23.0,23.01,77400.0
2007-08-07 14:30:00,23.01,23.02,22.8,22.87,93000.0,23.01,23.02,22.8,22.87,93000.0
2007-08-07 14:40:00,22.86,22.98,22.82,22.89,66100.0,22.86,22.98,22.82,22.89,66100.0
2007-08-07 14:50:00,22.9,22.95,22.85,22.89,90100.0,22.9,22.95,22.85,22.89,90100.0
2007-08-07 15:00:00,22.91,23.0,22.87,22.99,166600.0,22.91,23.0,22.87,22.99,166600.0
2007-08-07 15:10:00,22.99,23.07,22.97,23.07,119200.0,22.99,23.07,22.97,23.07,119200.0
2007-08-07 15:20:00,23.07,23.15,23.07,23.13,122600.0,23.07,23.15,23.07,23.13,122600.0
2007-08-07 15:30:00,23.13,23.25,23.1,23.25,101000.0,23.13,23.25,23.1,23.25,101000.0
2007-08-07 15:40:00,23.24,23.38,23.23,23.33,211400.0,23.24,23.38,23.23,23.33,211400.0
2007-08-07 15:50:00,23.33,23.47,23.3,23.4,278100.0,23.33,23.47,23.3,23.4,278100.0
2007-08-08 09:30:00,23.55,23.55,22.94,23.06,48500.0,23.55,23.55,22.94,23.06,48500.0
2007-08-08 09:40:00,23.04,23.14,22.94,23.02,56900.0,23.04,23.14,22.94,23.02,56900.0
2007-08-08 09:50:00,23.02,23.11,23.0,23.09,67800.0,23.02,23.11,23.0,23.09,67800.0
2007-08-08 10:00:00,23.08,23.11,23.02,23.11,52600.0,23.08,23.11,23.02,23.11,52600.0
2007-08-08 10:10:00,23.1,23.17,23.07,23.17,54400.0,23.1,23.17,23.07,23.17,54400.0
2007-08-08 10:20:00,23.17,23.19,23.12,23.13,78100.0,23.17,23.19,23.12,23.13,78100.0
2007-08-08 10:30:00,23.13,23.21,23.06,23.08,86100.0,23.13,23.21,23.06,23.08,86100.0
2007-08-08 10:40:00,23.07,23.09,22.96,23.02,77200.0,23.07,23.09,22.96,23.02,77200.0
2007-08-08 10:50:00,23.02,23.03,22.77,22.77,54700.0,23.02,23.03,22.77,22.77,54700.0
2007-08-08 11:00:00,22.78,22.78,22.49,22.49,100800.0,22.78,22.78,22.49,22.49,100800.0
2007-08-08 11:10:00,22.49,22.49,22.37,22.37,47100.0,22.49,22.49,22.37,22.37,47100.0
2007-08-08 11:20:00,22.37,22.43,22.3,22.3,86000.0,22.37,22.43,22.3,22.3,86000.0
2007-08-08 11:30:00,22.3,22.3,22.21,22.23,102500.0,22.3,22.3,22.21,22.23,102500.0
2007-08-08 11:40:00,22.22,22.22,22.01,22.09,95900.0,22.22,22.22,22.01,22.09,95900.0
2007-08-08 11:50:00,22.08,22.19,22.01,22.1,57800.0,22.08,22.19,22.01,22.1,57800.0
2007-08-08 12:00:00,22.1,22.17,22.06,22.16,70200.0,22.1,22.17,22.06,22.16,70200.0
2007-08-08 12:10:00,22.15,22.32,22.15,22.32,55800.0,22.15,22.32,22.15,22.32,55800.0
2007-08-08 12:20:00,22.32,22.51,22.32,22.5,70600.0,22.32,22.51,22.32,22.5,70600.0
2007-08-08 12:30:00,22.5,22.55,22.5,22.53,58900.0,22.5,22.55,22.5,22.53,58900.0
2007-08-08 12:40:00,22.54,22.6,22.53,22.6,45900.0,22.54,22.6,22.53,22.6,45900.0
2007-08-08 12:50:00,22.6,22.65,22.58,22.6,79800.0,22.6,22.65,22.58,22.6,79800.0
2007-08-08 13:00:00,22.6,22.76,22.56,22.74,79000.0,22.6,22.76,22.56,22.74,79000.0
2007-08-08 13:10:00,22.74,22.77,22.72,22.73,49600.0,22.74,22.77,22.72,22.73,49600.0
2007-08-08 13:20:00,22.72,22.79,22.67,22.75,76000.0,22.72,22.79,22.67,22.75,76000.0
2007-08-08 13:30:00,22.77,22.85,22.75,22.79,186900.0,22.77,22.85,22.75,22.79,186900.0
2007-08-08 13:40:00,22.79,22.92,22.76,22.8,103800.0,22.79,22.92,22.76,22.8,103800.0
2007-08-08 13:50:00,22.8,22.84,22.77,22.8,104100.0,22.8,22.84,22.77,22.8,104100.0
2007-08-08 14:00:00,22.8,23.13,22.8,23.09,76300.0,22.8,23.13,22.8,23.09,76300.0
2007-08-08 14:10:00,23.1,23.45,23.08,23.43,86900.0,23.1,23.45,23.08,23.43,86900.0
2007-08-08 14:20:00,23.46,23.48,23.23,23.27,68800.0,23.46,23.48,23.23,23.27,68800.0
2007-08-08 14:30:00,23.27,23.28,23.12,23.15,48800.0,23.27,23.28,23.12,23.15,48800.0
2007-08-08 14:40:00,23.15,23.18,23.13,23.15,84700.0,23.15,23.18,23.13,23.15,84700.0
2007-08-08 14:50:00,23.15,23.21,23.15,23.21,70600.0,23.15,23.21,23.15,23.21,70600.0
2007-08-08 15:00:00,23.22,23.35,23.17,23.17,65100.0,23.22,23.35,23.17,23.17,65100.0
2007-08-08 15:10:00,23.17,23.36,23.16,23.28,84000.0,23.17,23.36,23.16,23.28,84000.0
2007-08-08 15:20:00,23.29,23.31,23.14,23.16,92000.0,23.29,23.31,23.14,23.16,92000.0
2007-08-08 15:30:00,23.17,23.3,23.13,23.19,122800.0,23.17,23.3,23.13,23.19,122800.0
2007-08-08 15:40:00,23.18,23.26,23.13,23.25,90200.0,23.18,23.26,23.13,23.25,90200.0
2007-08-08 15:50:00,23.25,23.68,23.25,23.67,219400.0,23.25,23.68,23.25,23.67,219400.0
2007-08-09 09:30:00,23.6,23.6,22.77,22.86,144200.0,23.6,23.6,22.77,22.86,144200.0
2007-08-09 09:40:00,22.86,23.19,22.85,23.08,62900.0,22.86,23.19,22.85,23.08,62900.0
2007-08-09 09:50:00,23.08,23.1,22.98,22.99,39900.0,23.08,23.1,22.98,22.99,39900.0
2007-08-09 10:00:00,23.0,23.09,22.96,22.97,71800.0,23.0,23.09,22.96,22.97,71800.0
2007-08-09 10:10:00,22.97,22.99,22.91,22.95,70600.0,22.97,22.99,22.91,22.95,70600.0
2007-08-09 10:20:00,22.95,23.15,22.91,23.15,54500.0,22.95,23.15,22.91,23.15,54500.0
2007-08-09 10:30:00,23.15,23.34,23.14,23.31,97300.0,23.15,23.34,23.14,23.31,97300.0
2007-08-09 10:40:00,23.33,23.57,23.32,23.37,79600.0,23.33,23.57,23.32,23.37,79600.0
2007-08-09 10:50:00,23.37,23.37,23.2,23.22,50700.0,23.37,23.37,23.2,23.22,50700.0
2007-08-09 11:00:00,23.23,23.25,23.01,23.03,44600.0,23.23,23.25,23.01,23.03,44600.0
2007-08-09 11:10:00,23.02,23.03,22.92,22.93,62600.0,23.02,23.03,22.92,22.93,62600.0
2007-08-09 11:20:00,22.92,23.0,22.89,22.89,109000.0,22.92,23.0,22.89,22.89,109000.0
2007-08-09 11:30:00,22.89,22.96,22.8,22.8,49800.0,22.89,22.96,22.8,22.8,49800.0
2007-08-09 11:40:00,22.78,22.78,22.5,22.61,119100.0,22.78,22.78,22.5,22.61,119100.0
2007-08-09 11:50:00,22.59,22.66,22.59,22.65,100200.0,22.59,22.66,22.59,22.65,100200.0
2007-08-09 12:00:00,22.65,22.68,22.61,22.61,128200.0,22.65,22.68,22.61,22.61,128200.0
2007-08-09 12:10:00,22.61,22.66,22.61,22.64,140900.0,22.61,22.66,22.61,22.64,140900.0
2007-08-09 12:20:00,22.63,22.65,22.61,22.65,64500.0,22.63,22.65,22.61,22.65,64500.0
2007-08-09 12:30:00,22.64,22.66,22.62,22.63,63800.0,22.64,22.66,22.62,22.63,63800.0
2007-08-09 12:40:00,22.63,22.64,22.58,22.58,60000.0,22.63,22.64,22.58,22.58,60000.0
2007-08-09 12:50:00,22.58,22.62,22.55,22.59,107100.0,22.58,22.62,22.55,22.59,107100.0
2007-08-09 13:00:00,22.6,22.6,22.44,22.45,131700.0,22.6,22.6,22.44,22.45,131700.0
2007-08-09 13:10:00,22.45,22.46,22.34,22.39,150400.0,22.45,22.46,22.34,22.39,150400.0
2007-08-09 13:20:00,22.39,22.42,22.38,22.39,133800.0,22.39,22.42,22.38,22.39,133800.0
2007-08-09 13:30:00,22.39,22.51,22.39,22.47,89400.0,22.39,22.51,22.39,22.47,89400.0
2007-08-09 13:40:00,22.47,22.6,22.44,22.57,70700.0,22.47,22.6,22.44,22.57,70700.0
2007-08-09 13:50:00,22.57,22.58,22.51,22.52,37300.0,22.57,22.58,22.51,22.52,37300.0
2007-08-09 14:00:00,22.52,22.52,22.44,22.5,113300.0,22.52,22.52,22.44,22.5,113300.0
2007-08-09 14:10:00,22.51,22.63,22.5,22.62,158800.0,22.51,22.63,22.5,22.62,158800.0
2007-08-09 14:20:00,22.62,22.81,22.61,22.8,88400.0,22.62,22.81,22.61,22.8,88400.0
2007-08-09 14:30:00,22.81,23.18,22.81,23.03,102700.0,22.81,23.18,22.81,23.03,102700.0
2007-08-09 14:40:00,23.04,23.28,23.04,23.22,73000.0,23.04,23.28,23.04,23.22,73000.0
2007-08-09 14:50:00,23.21,23.25,23.1,23.24,148200.0,23.21,23.25,23.1,23.24,148200.0
2007-08-09 15:00:00,23.23,23.77,23.23,23.74,101200.0,23.23,23.77,23.23,23.74,101200.0
2007-08-09 15:10:00,23.74,23.75,23.35,23.35,75100.0,23.74,23.75,23.35,23.35,75100.0
2007-08-09 15:20:00,23.33,23.53,23.33,23.53,88700.0,23.33,23.53,23.33,23.53,88700.0
2007-08-09 15:30:00,23.53,23.78,23.51,23.55,130200.0,23.53,23.78,23.51,23.55,130200.0
2007-08-09 15:40:00,23.55,23.75,23.49,23.74,146800.0,23.55,23.75,23.49,23.74,146800.0
2007-08-09 15:50:00,23.74,23.75,23.66,23.68,145100.0,23.74,23.75,23.66,23.68,145100.0
2007-08-10 09:30:00,23.31,23.58,22.95,23.23,78800.0,23.31,23.58,22.95,23.23,78800.0
2007-08-10 09:40:00,23.24,23.45,23.12,23.44,53400.0,23.24,23.45,23.12,23.44,53400.0
2007-08-10 09:50:00,23.44,23.51,23.35,23.44,48900.0,23.44,23.51,23.35,23.44,48900.0
2007-08-10 10:00:00,23.42,23.5,23.26,23.31,38400.0,23.42,23.5,23.26,23.31,38400.0
2007-08-10 10:10:00,23.3,23.53,23.28,23.5,50700.0,23.3,23.53,23.28,23.5,50700.0
2007-08-10 10:20:00,23.51,23.56,23.48,23.54,66000.0,23.51,23.56,23.48,23.54,66000.0
2007-08-10 10:30:00,23.55,23.56,23.45,23.45,53800.0,23.55,23.56,23.45,23.45,53800.0
2007-08-10 10:40:00,23.45,23.6,23.45,23.53,45900.0,23.45,23.6,23.45,23.53,45900.0
2007-08-10 10:50:00,23.53,23.6,23.5,23.53,52500.0,23.53,23.6,23.5,23.53,52500.0
2007-08-10 11:00:00,23.54,23.91,23.51,23.65,60900.0,23.54,23.91,23.51,23.65,60900.0
2007-08-10 11:10:00,23.66,23.72,23.59,23.7,46500.0,23.66,23.72,23.59,23.7,46500.0
2007-08-10 11:20:00,23.72,24.01,23.6,24.01,92600.0,23.72,24.01,23.6,24.01,92600.0
2007-08-10 11:30:00,24.01,24.17,23.97,24.04,117200.0,24.01,24.17,23.97,24.04,117200.0
2007-08-10 11:40:00,24.05,24.1,24.03,24.09,67900.0,24.05,24.1,24.03,24.09,67900.0
2007-08-10 11:50:00,24.09,24.15,24.06,24.13,65200.0,24.09,24.15,24.06,24.13,65200.0
2007-08-10 12:00:00,24.13,24.48,24.12,24.47,83300.0,24.13,24.48,24.12,24.47,83300.0
2007-08-10 12:10:00,24.48,24.5,24.41,24.48,91600.0,24.48,24.5,24.41,24.48,91600.0
2007-08-10 12:20:00,24.48,25.0,24.48,24.82,148100.0,24.48,25.0,24.48,24.82,148100.0
2007-08-10 12:30:00,24.82,24.86,24.59,24.6,75400.0,24.82,24.86,24.59,24.6,75400.0
2007-08-10 12:40:00,24.6,24.61,24.44,24.45,57900.0,24.6,24.61,24.44,24.45,57900.0
2007-08-10 12:50:00,24.44,24.46,24.37,24.39,39600.0,24.44,24.46,24.37,24.39,39600.0
2007-08-10 13:00:00,24.38,24.62,24.38,24.62,40500.0,24.38,24.62,24.38,24.62,40500.0
2007-08-10 13:10:00,24.63,24.9,24.63,24.9,44500.0,24.63,24.9,24.63,24.9,44500.0
2007-08-10 13:20:00,24.88,25.0,24.87,24.94,41700.0,24.88,25.0,24.87,24.94,41700.0
2007-08-10 13:30:00,24.94,25.06,24.9,25.04,39600.0,24.94,25.06,24.9,25.04,39600.0
2007-08-10 13:40:00,25.03,25.09,24.94,24.94,49500.0,25.03,25.09,24.94,24.94,49500.0
2007-08-10 13:50:00,24.94,25.04,24.92,25.0,61100.0,24.94,25.04,24.92,25.0,61100.0
2007-08-10 14:00:00,24.99,25.13,24.99,25.13,32600.0,24.99,25.13,24.99,25.13,32600.0
2007-08-10 14:10:00,25.13,25.17,25.04,25.04,88000.0,25.13,25.17,25.04,25.04,88000.0
2007-08-10 14:20:00,25.05,25.08,24.96,24.97,44900.0,25.05,25.08,24.96,24.97,44900.0
2007-08-10 14:30:00,24.97,24.97,24.75,24.78,90400.0,24.97,24.97,24.75,24.78,90400.0
2007-08-10 14:40:00,24.77,24.84,23.87,24.37,130800.0,24.77,24.84,23.87,24.37,130800.0
2007-08-10 14:50:00,24.39,24.76,24.34,24.73,80500.0,24.39,24.76,24.34,24.73,80500.0
2007-08-10 15:00:00,24.74,24.8,24.65,24.78,46600.0,24.74,24.8,24.65,24.78,46600.0
2007-08-10 15:10:00,24.79,25.13,24.75,25.1,133500.0,24.79,25.13,24.75,25.1,133500.0
2007-08-10 15:20:00,25.1,25.1,24.77,25.06,84700.0,25.1,25.1,24.77,25.06,84700.0
2007-08-10 15:30:00,25.06,25.27,25.06,25.25,90700.0,25.06,25.27,25.06,25.25,90700.0
2007-08-10 15:40:00,25.23,25.25,24.5,24.69,123000.0,25.23,25.25,24.5,24.69,123000.0
2007-08-10 15:50:00,24.7,25.12,24.66,24.99,145700.0,24.7,25.12,24.66,24.99,145700.0
2007-08-13 09:30:00,25.1,25.28,25.03,25.24,79400.0,25.1,25.28,25.03,25.24,79400.0
2007-08-13 09:40:00,25.26,25.26,24.98,24.98,88400.0,25.26,25.26,24.98,24.98,88400.0
2007-08-13 09:50:00,24.98,25.19,24.94,25.17,39300.0,24.98,25.19,24.94,25.17,39300.0
2007-08-13 10:00:00,25.18,25.19,25.1,25.12,40500.0,25.18,25.19,25.1,25.12,40500.0
2007-08-13 10:10:00,25.11,25.15,25.07,25.15,63400.0,25.11,25.15,25.07,25.15,63400.0
2007-08-13 10:20:00,25.15,25.47,25.11,25.46,81300.0,25.15,25.47,25.11,25.46,81300.0
2007-08-13 10:30:00,25.46,25.51,25.38,25.4,77400.0,25.46,25.51,25.38,25.4,77400.0
2007-08-13 10:40:00,25.4,25.4,25.17,25.2,25200.0,25.4,25.4,25.17,25.2,25200.0
2007-08-13 10:50:00,25.19,25.2,25.04,25.08,32800.0,25.19,25.2,25.04,25.08,32800.0
2007-08-13 11:00:00,25.08,25.14,25.01,25.13,36300.0,25.08,25.14,25.01,25.13,36300.0
2007-08-13 11:10:00,25.14,25.16,25.09,25.13,22000.0,25.14,25.16,25.09,25.13,22000.0
2007-08-13 11:20:00,25.12,25.23,25.11,25.14,25900.0,25.12,25.23,25.11,25.14,25900.0
2007-08-13 11:30:00,25.14,25.25,25.14,25.23,25700.0,25.14,25.25,25.14,25.23,25700.0
2007-08-13 11:40:00,25.21,25.34,25.2,25.23,56800.0,25.21,25.34,25.2,25.23,56800.0
2007-08-13 11:50:00,25.23,25.24,25.1,25.16,14800.0,25.23,25.24,25.1,25.16,14800.0
2007-08-13 12:00:00,25.16,25.2,25.1,25.11,27900.0,25.16,25.2,25.1,25.11,27900.0
2007-08-13 12:10:00,25.12,25.14,25.1,25.1,19200.0,25.12,25.14,25.1,25.1,19200.0
2007-08-13 12:20:00,25.1,25.13,25.05,25.08,30700.0,25.1,25.13,25.05,25.08,30700.0
2007-08-13 12:30:00,25.09,25.18,25.07,25.17,31400.0,25.09,25.18,25.07,25.17,31400.0
2007-08-13 12:40:00,25.17,25.17,25.05,25.08,20200.0,25.17,25.17,25.05,25.08,20200.0
2007-08-13 12:50:00,25.09,25.1,25.03,25.03,15500.0,25.09,25.1,25.03,25.03,15500.0
2007-08-13 13:00:00,25.04,25.04,24.99,25.0,30100.0,25.04,25.04,24.99,25.0,30100.0
2007-08-13 13:10:00,25.0,25.01,24.99,25.0,50800.0,25.0,25.01,24.99,25.0,50800.0
2007-08-13 13:20:00,25.0,25.06,24.99,25.02,51000.0,25.0,25.06,24.99,25.02,51000.0
2007-08-13 13:30:00,25.02,25.02,24.93,24.93,16300.0,25.02,25.02,24.93,24.93,16300.0
2007-08-13 13:40:00,24.93,24.98,24.93,24.95,22700.0,24.93,24.98,24.93,24.95,22700.0
2007-08-13 13:50:00,24.95,25.1,24.94,25.09,31800.0,24.95,25.1,24.94,25.09,31800.0
2007-08-13 14:00:00,25.09,25.11,25.01,25.09,43700.0,25.09,25.11,25.01,25.09,43700.0
2007-08-13 14:10:00,25.1,25.18,25.08,25.12,31900.0,25.1,25.18,25.08,25.12,31900.0
2007-08-13 14:20:00,25.13,25.26,25.13,25.22,25200.0,25.13,25.26,25.13,25.22,25200.0
2007-08-13 14:30:00,25.22,25.25,25.15,25.24,42200.0,25.22,25.25,25.15,25.24,42200.0
2007-08-13 14:40:00,25.24,25.27,25.1,25.1,31200.0,25.24,25.27,25.1,25.1,31200.0
2007-08-13 14:50:00,25.12,25.19,25.03,25.03,30200.0,25.12,25.19,25.03,25.03,30200.0
2007-08-13 15:00:00,25.02,25.11,24.95,25.0,34800.0,25.02,25.11,24.95,25.0,34800.0
2007-08-13 15:10:00,25.0,25.04,24.97,25.0,43700.0,25.0,25.04,24.97,25.0,43700.0
2007-08-13 15:20:00,25.01,25.04,24.95,25.04,56100.0,25.01,25.04,24.95,25.04,56100.0
2007-08-13 15:30:00,25.05,25.08,25.01,25.05,21300.0,25.05,25.08,25.01,25.05,21300.0
2007-08-13 15:40:00,25.06,25.1,25.0,25.0,27200.0,25.06,25.1,25.0,25.0,27200.0
2007-08-13 15:50:00,25.0,25.02,24.92,24.98,39700.0,25.0,25.02,24.92,24.98,39700.0
2007-08-14 09:30:00,25.0,25.09,24.83,25.01,23300.0,25.0,25.09,24.83,25.01,23300.0
2007-08-14 09:40:00,25.01,25.21,24.99,25.16,32600.0,25.01,25.21,24.99,25.16,32600.0
2007-08-14 09:50:00,25.19,25.32,25.12,25.17,39600.0,25.19,25.32,25.12,25.17,39600.0
2007-08-14 10:00:00,25.18,25.24,25.0,25.02,35200.0,25.18,25.24,25.0,25.02,35200.0
2007-08-14 10:10:00,25.03,25.17,24.89,24.98,31000.0,25.03,25.17,24.89,24.98,31000.0
2007-08-14 10:20:00,25.01,25.04,24.9,24.94,19400.0,25.01,25.04,24.9,24.94,19400.0
2007-08-14 10:30:00,24.91,25.09,24.91,25.09,23400.0,24.91,25.09,24.91,25.09,23400.0
2007-08-14 10:40:00,25.08,25.13,24.97,25.13,48900.0,25.08,25.13,24.97,25.13,48900.0
2007-08-14 10:50:00,25.13,25.18,24.97,24.97,22500.0,25.13,25.18,24.97,24.97,22500.0
2007-08-14 11:00:00,24.97,24.98,24.88,24.91,36600.0,24.97,24.98,24.88,24.91,36600.0
2007-08-14 11:10:00,24.91,24.95,24.9,24.93,22100.0,24.91,24.95,24.9,24.93,22100.0
2007-08-14 11:20:00,24.93,24.93,24.84,24.86,20400.0,24.93,24.93,24.84,24.86,20400.0
2007-08-14 11:30:00,24.86,24.98,24.85,24.95,18700.0,24.86,24.98,24.85,24.95,18700.0
2007-08-14 11:40:00,24.92,24.97,24.89,24.93,10600.0,24.92,24.97,24.89,24.93,10600.0
2007-08-14 11:50:00,24.91,25.25,24.91,25.24,40500.0,24.91,25.25,24.91,25.24,40500.0
2007-08-14 12:00:00,25.23,25.23,25.19,25.19,25600.0,25.23,25.23,25.19,25.19,25600.0
2007-08-14 12:10:00,25.19,25.41,25.18,25.39,50400.0,25.19,25.41,25.18,25.39,50400.0
2007-08-14 12:20:00,25.4,25.4,25.19,25.22,23100.0,25.4,25.4,25.19,25.22,23100.0
2007-08-14 12:30:00,25.22,25.3,25.22,25.27,14500.0,25.22,25.3,25.22,25.27,14500.0
2007-08-14 12:40:00,25.27,25.27,25.19,25.2,8000.0,25.27,25.27,25.19,25.2,8000.0
2007-08-14 12:50:00,25.2,25.22,25.16,25.19,8300.0,25.2,25.22,25.16,25.19,8300.0
2007-08-14 13:00:00,25.21,25.23,25.18,25.19,7300.0,25.21,25.23,25.18,25.19,7300.0
2007-08-14 13:10:00,25.19,25.19,25.08,25.11,14900.0,25.19,25.19,25.08,25.11,14900.0
2007-08-14 13:20:00,25.11,25.12,25.07,25.08,9600.0,25.11,25.12,25.07,25.08,9600.0
2007-08-14 13:30:00,25.07,25.25,25.06,25.22,26400.0,25.07,25.25,25.06,25.22,26400.0
2007-08-14 13:40:00,25.24,25.24,25.11,25.14,16000.0,25.24,25.24,25.11,25.14,16000.0
2007-08-14 13:50:00,25.14,25.15,24.99,24.99,14400.0,25.14,25.15,24.99,24.99,14400.0
2007-08-14 14:00:00,25.01,25.01,24.9,24.95,22300.0,25.01,25.01,24.9,24.95,22300.0
2007-08-14 14:10:00,24.95,25.03,24.93,25.0,13800.0,24.95,25.03,24.93,25.0,13800.0
2007-08-14 14:20:00,25.01,25.05,24.99,25.02,10400.0,25.01,25.05,24.99,25.02,10400.0
2007-08-14 14:30:00,25.02,25.02,24.86,24.9,45100.0,25.02,25.02,24.86,24.9,45100.0
2007-08-14 14:40:00,24.9,24.94,24.88,24.94,12800.0,24.9,24.94,24.88,24.94,12800.0
2007-08-14 14:50:00,24.93,25.01,24.9,24.99,18400.0,24.93,25.01,24.9,24.99,18400.0
2007-08-14 15:00:00,24.99,25.04,24.98,25.02,23500.0,24.99,25.04,24.98,25.02,23500.0
2007-08-14 15:10:00,25.01,25.01,24.95,24.98,31800.0,25.01,25.01,24.95,24.98,31800.0
2007-08-14 15:20:00,24.99,25.0,24.94,24.97,38600.0,24.99,25.0,24.94,24.97,38600.0
2007-08-14 15:30:00,24.97,24.98,24.86,24.86,42800.0,24.97,24.98,24.86,24.86,42800.0
2007-08-14 15:40:00,24.86,24.89,24.85,24.86,21800.0,24.86,24.89,24.85,24.86,21800.0
2007-08-14 15:50:00,24.86,24.87,24.79,24.8,56900.0,24.86,24.87,24.79,24.8,56900.0
2007-08-15 09:30:00,24.64,25.0,24.64,24.98,34200.0,24.64,25.0,24.64,24.98,34200.0
2007-08-15 09:40:00,24.98,25.18,24.98,25.15,27200.0,24.98,25.18,24.98,25.15,27200.0
2007-08-15 09:50:00,25.16,25.4,25.11,25.25,34600.0,25.16,25.4,25.11,25.25,34600.0
2007-08-15 10:00:00,25.24,25.29,24.84,24.98,29100.0,25.24,25.29,24.84,24.98,29100.0
2007-08-15 10:10:00,24.97,25.05,24.89,25.0,11500.0,24.97,25.05,24.89,25.0,11500.0
2007-08-15 10:20:00,24.99,25.27,24.96,25.21,15500.0,24.99,25.27,24.96,25.21,15500.0
2007-08-15 10:30:00,25.22,25.22,25.04,25.07,18600.0,25.22,25.22,25.04,25.07,18600.0
2007-08-15 10:40:00,25.05,25.07,25.02,25.04,13500.0,25.05,25.07,25.02,25.04,13500.0
2007-08-15 10:50:00,25.04,25.05,24.96,24.99,12900.0,25.04,25.05,24.96,24.99,12900.0
2007-08-15 11:00:00,25.01,25.03,24.97,24.99,11900.0,25.01,25.03,24.97,24.99,11900.0
2007-08-15 11:10:00,24.98,25.02,24.95,24.95,13100.0,24.98,25.02,24.95,24.95,13100.0
2007-08-15 11:20:00,24.95,25.01,24.95,25.01,16900.0,24.95,25.01,24.95,25.01,16900.0
2007-08-15 11:30:00,25.0,25.02,24.9,24.9,16700.0,25.0,25.02,24.9,24.9,16700.0
2007-08-15 11:40:00,24.9,24.93,24.83,24.83,13700.0,24.9,24.93,24.83,24.83,13700.0
2007-08-15 11:50:00,24.83,24.92,24.77,24.81,18000.0,24.83,24.92,24.77,24.81,18000.0
2007-08-15 12:00:00,24.84,24.96,24.81,24.91,15200.0,24.84,24.96,24.81,24.91,15200.0
2007-08-15 12:10:00,24.89,24.92,24.84,24.92,24300.0,24.89,24.92,24.84,24.92,24300.0
2007-08-15 12:20:00,24.92,24.99,24.89,24.94,13500.0,24.92,24.99,24.89,24.94,13500.0
2007-08-15 12:30:00,24.93,24.93,24.86,24.93,8000.0,24.93,24.93,24.86,24.93,8000.0
2007-08-15 12:40:00,24.91,24.94,24.86,24.92,9500.0,24.91,24.94,24.86,24.92,9500.0
2007-08-15 12:50:00,24.93,24.94,24.86,24.87,10200.0,24.93,24.94,24.86,24.87,10200.0
2007-08-15 13:00:00,24.88,24.89,24.81,24.82,18200.0,24.88,24.89,24.81,24.82,18200.0
2007-08-15 13:10:00,24.84,24.87,24.81,24.86,13300.0,24.84,24.87,24.81,24.86,13300.0
2007-08-15 13:20:00,24.85,24.91,24.85,24.9,12400.0,24.85,24.91,24.85,24.9,12400.0
2007-08-15 13:30:00,24.89,25.05,24.89,25.04,146100.0,24.89,25.05,24.89,25.04,146100.0
2007-08-15 13:40:00,25.05,25.14,25.05,25.14,29800.0,25.05,25.14,25.05,25.14,29800.0
2007-08-15 13:50:00,25.11,25.13,24.99,25.0,32400.0,25.11,25.13,24.99,25.0,32400.0
2007-08-15 14:00:00,24.99,25.06,24.96,25.04,40600.0,24.99,25.06,24.96,25.04,40600.0
2007-08-15 14:10:00,25.05,25.09,24.95,25.07,111600.0,25.05,25.09,24.95,25.07,111600.0
2007-08-15 14:20:00,25.05,25.08,25.02,25.03,38200.0,25.05,25.08,25.02,25.03,38200.0
2007-08-15 14:30:00,25.03,25.07,25.03,25.04,27000.0,25.03,25.07,25.03,25.04,27000.0
2007-08-15 14:40:00,25.05,25.2,25.02,25.03,57500.0,25.05,25.2,25.02,25.03,57500.0
2007-08-15 14:50:00,25.02,25.14,24.99,25.11,62100.0,25.02,25.14,24.99,25.11,62100.0
2007-08-15 15:00:00,25.11,25.14,25.04,25.05,38700.0,25.11,25.14,25.04,25.05,38700.0
2007-08-15 15:10:00,25.05,25.18,25.02,25.16,67000.0,25.05,25.18,25.02,25.16,67000.0
2007-08-15 15:20:00,25.16,25.17,25.03,25.06,58300.0,25.16,25.17,25.03,25.06,58300.0
2007-08-15 15:30:00,25.07,25.1,24.87,24.88,75900.0,25.07,25.1,24.87,24.88,75900.0
2007-08-15 15:40:00,24.88,25.12,24.88,25.02,55800.0,24.88,25.12,24.88,25.02,55800.0
2007-08-15 15:50:00,25.03,25.16,24.75,24.77,120400.0,25.03,25.16,24.75,24.77,120400.0
2007-08-16 09:30:00,24.68,24.73,24.25,24.73,34600.0,24.68,24.73,24.25,24.73,34600.0
2007-08-16 09:40:00,24.71,25.01,24.69,24.82,22400.0,24.71,25.01,24.69,24.82,22400.0
2007-08-16 09:50:00,24.78,24.94,24.63,24.69,28000.0,24.78,24.94,24.63,24.69,28000.0
2007-08-16 10:00:00,24.66,24.69,24.53,24.69,21800.0,24.66,24.69,24.53,24.69,21800.0
2007-08-16 10:10:00,24.7,24.72,24.6,24.62,18000.0,24.7,24.72,24.6,24.62,18000.0
2007-08-16 10:20:00,24.61,24.63,24.5,24.59,30600.0,24.61,24.63,24.5,24.59,30600.0
2007-08-16 10:30:00,24.6,24.61,24.46,24.51,37000.0,24.6,24.61,24.46,24.51,37000.0
2007-08-16 10:40:00,24.54,24.55,24.48,24.49,40200.0,24.54,24.55,24.48,24.49,40200.0
2007-08-16 10:50:00,24.48,24.54,24.42,24.42,48600.0,24.48,24.54,24.42,24.42,48600.0
2007-08-16 11:00:00,24.43,24.56,24.39,24.53,55000.0,24.43,24.56,24.39,24.53,55000.0
2007-08-16 11:10:00,24.51,24.51,24.07,24.16,114300.0,24.51,24.51,24.07,24.16,114300.0
2007-08-16 11:20:00,24.17,24.25,24.11,24.19,37000.0,24.17,24.25,24.11,24.19,37000.0
2007-08-16 11:30:00,24.2,24.21,23.81,23.89,55800.0,24.2,24.21,23.81,23.89,55800.0
2007-08-16 11:40:00,23.88,23.97,23.87,23.88,29900.0,23.88,23.97,23.87,23.88,29900.0
2007-08-16 11:50:00,23.9,23.96,23.88,23.94,26800.0,23.9,23.96,23.88,23.94,26800.0
2007-08-16 12:00:00,23.93,23.94,23.64,23.64,41200.0,23.93,23.94,23.64,23.64,41200.0
2007-08-16 12:10:00,23.66,23.72,23.59,23.72,35000.0,23.66,23.72,23.59,23.72,35000.0
2007-08-16 12:20:00,23.72,24.4,23.7,23.79,24600.0,23.72,24.4,23.7,23.79,24600.0
2007-08-16 12:30:00,23.8,23.83,23.69,23.73,20500.0,23.8,23.83,23.69,23.73,20500.0
2007-08-16 12:40:00,23.68,23.7,23.39,23.48,32700.0,23.68,23.7,23.39,23.48,32700.0
2007-08-16 12:50:00,23.49,23.66,23.42,23.42,49400.0,23.49,23.66,23.42,23.42,49400.0
2007-08-16 13:00:00,23.44,23.55,23.43,23.51,40700.0,23.44,23.55,23.43,23.51,40700.0
2007-08-16 13:10:00,23.53,23.96,23.52,23.96,36100.0,23.53,23.96,23.52,23.96,36100.0
2007-08-16 13:20:00,23.97,23.98,23.69,23.74,38000.0,23.97,23.98,23.69,23.74,38000.0
2007-08-16 13:30:00,23.75,23.79,23.67,23.75,28500.0,23.75,23.79,23.67,23.75,28500.0
2007-08-16 13:40:00,23.74,23.77,23.59,23.65,38200.0,23.74,23.77,23.59,23.65,38200.0
2007-08-16 13:50:00,23.68,23.77,23.61,23.65,27400.0,23.68,23.77,23.61,23.65,27400.0
2007-08-16 14:00:00,23.65,23.8,23.61,23.71,39900.0,23.65,23.8,23.61,23.71,39900.0
2007-08-16 14:10:00,23.71,23.99,23.69,23.77,42100.0,23.71,23.99,23.69,23.77,42100.0
2007-08-16 14:20:00,23.77,23.78,23.57,23.59,58700.0,23.77,23.78,23.57,23.59,58700.0
2007-08-16 14:30:00,23.58,23.68,23.52,23.6,37600.0,23.58,23.68,23.52,23.6,37600.0
2007-08-16 14:40:00,23.6,23.62,23.5,23.51,32200.0,23.6,23.62,23.5,23.51,32200.0
2007-08-16 14:50:00,23.51,23.6,23.5,23.54,40900.0,23.51,23.6,23.5,23.54,40900.0
2007-08-16 15:00:00,23.53,23.53,23.35,23.37,48000.0,23.53,23.53,23.35,23.37,48000.0
2007-08-16 15:10:00,23.35,23.56,23.25,23.54,60600.0,23.35,23.56,23.25,23.54,60600.0
2007-08-16 15:20:00,23.55,23.62,23.53,23.61,32300.0,23.55,23.62,23.53,23.61,32300.0
2007-08-16 15:30:00,23.6,23.68,23.49,23.67,42500.0,23.6,23.68,23.49,23.67,42500.0
2007-08-16 15:40:00,23.67,23.76,23.62,23.64,70400.0,23.67,23.76,23.62,23.64,70400.0
2007-08-16 15:50:00,23.64,23.67,23.45,23.63,153500.0,23.64,23.67,23.45,23.63,153500.0
2007-08-17 09:30:00,24.11,24.48,23.92,24.44,62900.0,24.11,24.48,23.92,24.44,62900.0
2007-08-17 09:40:00,24.44,24.58,24.22,24.32,47800.0,24.44,24.58,24.22,24.32,47800.0
2007-08-17 09:50:00,24.32,24.32,24.16,24.24,20700.0,24.32,24.32,24.16,24.24,20700.0
2007-08-17 10:00:00,24.24,24.39,24.22,24.37,25200.0,24.24,24.39,24.22,24.37,25200.0
2007-08-17 10:10:00,24.38,24.38,24.02,24.04,22900.0,24.38,24.38,24.02,24.04,22900.0
2007-08-17 10:20:00,24.04,24.05,23.78,23.78,22900.0,24.04,24.05,23.78,23.78,22900.0
2007-08-17 10:30:00,23.8,23.96,23.76,23.95,31700.0,23.8,23.96,23.76,23.95,31700.0
2007-08-17 10:40:00,23.95,23.96,23.65,23.66,30200.0,23.95,23.96,23.65,23.66,30200.0
2007-08-17 10:50:00,23.65,23.88,23.6,23.87,18100.0,23.65,23.88,23.6,23.87,18100.0
2007-08-17 11:00:00,23.88,24.06,23.86,23.9,26600.0,23.88,24.06,23.86,23.9,26600.0
2007-08-17 11:10:00,23.93,24.03,23.88,23.88,27800.0,23.93,24.03,23.88,23.88,27800.0
2007-08-17 11:20:00,23.88,23.93,23.79,23.84,12800.0,23.88,23.93,23.79,23.84,12800.0
2007-08-17 11:30:00,23.84,24.1,23.78,24.1,19300.0,23.84,24.1,23.78,24.1,19300.0
2007-08-17 11:40:00,24.09,24.22,24.05,24.16,21400.0,24.09,24.22,24.05,24.16,21400.0
2007-08-17 11:50:00,24.16,24.16,24.0,24.03,18500.0,24.16,24.16,24.0,24.03,18500.0
2007-08-17 12:00:00,24.03,24.03,23.86,23.93,29600.0,24.03,24.03,23.86,23.93,29600.0
2007-08-17 12:10:00,23.93,23.97,23.83,23.97,22300.0,23.93,23.97,23.83,23.97,22300.0
2007-08-17 12:20:00,23.97,24.08,23.92,23.94,14300.0,23.97,24.08,23.92,23.94,14300.0
2007-08-17 12:30:00,23.95,24.08,23.95,24.01,22100.0,23.95,24.08,23.95,24.01,22100.0
2007-08-17 12:40:00,23.99,24.06,23.97,23.98,10600.0,23.99,24.06,23.97,23.98,10600.0
2007-08-17 12:50:00,23.97,23.97,23.87,23.91,17700.0,23.97,23.97,23.87,23.91,17700.0
2007-08-17 13:00:00,23.9,24.03,23.9,24.01,17200.0,23.9,24.03,23.9,24.01,17200.0
2007-08-17 13:10:00,24.0,24.18,24.0,24.16,19000.0,24.0,24.18,24.0,24.16,19000.0
2007-08-17 13:20:00,24.17,24.21,23.99,24.02,20700.0,24.17,24.21,23.99,24.02,20700.0
2007-08-17 13:30:00,24.02,24.03,23.96,23.97,11400.0,24.02,24.03,23.96,23.97,11400.0
2007-08-17 13:40:00,23.96,24.07,23.91,24.04,17200.0,23.96,24.07,23.91,24.04,17200.0
2007-08-17 13:50:00,24.03,24.07,23.91,23.92,11700.0,24.03,24.07,23.91,23.92,11700.0
2007-08-17 14:00:00,23.93,23.94,23.85,23.89,19800.0,23.93,23.94,23.85,23.89,19800.0
2007-08-17 14:10:00,23.89,24.01,23.89,24.01,14100.0,23.89,24.01,23.89,24.01,14100.0
2007-08-17 14:20:00,24.03,24.04,23.89,23.89,16700.0,24.03,24.04,23.89,23.89,16700.0
2007-08-17 14:30:00,23.91,23.96,23.86,23.93,15400.0,23.91,23.96,23.86,23.93,15400.0
2007-08-17 14:40:00,23.93,24.04,23.91,24.03,31100.0,23.93,24.04,23.91,24.03,31100.0
2007-08-17 14:50:00,24.03,24.04,23.98,24.01,11200.0,24.03,24.04,23.98,24.01,11200.0
2007-08-17 15:00:00,23.99,24.11,23.97,24.1,46200.0,23.99,24.11,23.97,24.1,46200.0
2007-08-17 15:10:00,24.1,24.12,24.01,24.11,34400.0,24.1,24.12,24.01,24.11,34400.0
2007-08-17 15:20:00,24.1,24.12,24.0,24.02,33300.0,24.1,24.12,24.0,24.02,33300.0
2007-08-17 15:30:00,24.02,24.09,24.02,24.08,39500.0,24.02,24.09,24.02,24.08,39500.0
2007-08-17 15:40:00,24.08,24.08,24.02,24.06,42000.0,24.08,24.08,24.02,24.06,42000.0
2007-08-17 15:50:00,24.06,24.07,24.0,24.03,59200.0,24.06,24.07,24.0,24.03,59200.0
2007-08-20 09:30:00,24.04,24.1,23.85,23.87,16100.0,24.04,24.1,23.85,23.87,16100.0
2007-08-20 09:40:00,23.85,23.86,23.7,23.75,27400.0,23.85,23.86,23.7,23.75,27400.0
2007-08-20 09:50:00,23.75,23.84,23.75,23.83,23100.0,23.75,23.84,23.75,23.83,23100.0
2007-08-20 10:00:00,23.84,23.98,23.84,23.95,25000.0,23.84,23.98,23.84,23.95,25000.0
2007-08-20 10:10:00,23.96,24.04,23.96,24.02,21800.0,23.96,24.04,23.96,24.02,21800.0
2007-08-20 10:20:00,24.02,24.07,23.99,24.06,40800.0,24.02,24.07,23.99,24.06,40800.0
2007-08-20 10:30:00,24.06,24.14,24.04,24.11,29800.0,24.06,24.14,24.04,24.11,29800.0
2007-08-20 10:40:00,24.1,24.14,24.04,24.04,19400.0,24.1,24.14,24.04,24.04,19400.0
2007-08-20 10:50:00,24.06,24.14,24.04,24.14,17400.0,24.06,24.14,24.04,24.14,17400.0
2007-08-20 11:00:00,24.12,24.15,24.05,24.09,23700.0,24.12,24.15,24.05,24.09,23700.0
2007-08-20 11:10:00,24.09,24.2,24.09,24.18,11400.0,24.09,24.2,24.09,24.18,11400.0
2007-08-20 11:20:00,24.19,24.21,24.08,24.11,26000.0,24.19,24.21,24.08,24.11,26000.0
2007-08-20 11:30:00,24.13,24.16,24.12,24.13,19500.0,24.13,24.16,24.12,24.13,19500.0
2007-08-20 11:40:00,24.13,24.15,24.11,24.14,15300.0,24.13,24.15,24.11,24.14,15300.0
2007-08-20 11:50:00,24.15,24.15,23.98,23.98,20800.0,24.15,24.15,23.98,23.98,20800.0
2007-08-20 12:00:00,23.98,24.06,23.95,24.06,24200.0,23.98,24.06,23.95,24.06,24200.0
2007-08-20 12:10:00,24.06,24.07,23.98,24.02,20100.0,24.06,24.07,23.98,24.02,20100.0
2007-08-20 12:20:00,24.01,24.11,24.01,24.08,16400.0,24.01,24.11,24.01,24.08,16400.0
2007-08-20 12:30:00,24.09,24.12,24.08,24.09,13100.0,24.09,24.12,24.08,24.09,13100.0
2007-08-20 12:40:00,24.08,24.1,24.01,24.07,17400.0,24.08,24.1,24.01,24.07,17400.0
2007-08-20 12:50:00,24.07,24.12,24.0,24.0,19400.0,24.07,24.12,24.0,24.0,19400.0
2007-08-20 13:00:00,24.0,24.05,24.0,24.05,12700.0,24.0,24.05,24.0,24.05,12700.0
2007-08-20 13:10:00,24.04,24.12,24.03,24.06,20100.0,24.04,24.12,24.03,24.06,20100.0
2007-08-20 13:20:00,24.06,24.11,24.05,24.08,18400.0,24.06,24.11,24.05,24.08,18400.0
2007-08-20 13:30:00,24.09,24.1,24.04,24.04,8700.0,24.09,24.1,24.04,24.04,8700.0
2007-08-20 13:40:00,24.04,24.18,24.04,24.18,19100.0,24.04,24.18,24.04,24.18,19100.0
2007-08-20 13:50:00,24.18,24.22,24.09,24.11,25000.0,24.18,24.22,24.09,24.11,25000.0
2007-08-20 14:00:00,24.12,24.14,24.01,24.02,15900.0,24.12,24.14,24.01,24.02,15900.0
2007-08-20 14:10:00,24.02,24.04,24.0,24.04,21500.0,24.02,24.04,24.0,24.04,21500.0
2007-08-20 14:20:00,24.05,24.14,24.04,24.13,15000.0,24.05,24.14,24.04,24.13,15000.0
2007-08-20 14:30:00,24.13,24.2,24.13,24.19,17600.0,24.13,24.2,24.13,24.19,17600.0
2007-08-20 14:40:00,24.19,24.21,24.13,24.19,27200.0,24.19,24.21,24.13,24.19,27200.0
2007-08-20 14:50:00,24.2,24.24,24.2,24.24,12900.0,24.2,24.24,24.2,24.24,12900.0
2007-08-20 15:00:00,24.24,24.34,24.23,24.34,25000.0,24.24,24.34,24.23,24.34,25000.0
2007-08-20 15:10:00,24.35,24.43,24.35,24.42,20400.0,24.35,24.43,24.35,24.42,20400.0
2007-08-20 15:20:00,24.42,24.45,24.38,24.38,27700.0,24.42,24.45,24.38,24.38,27700.0
2007-08-20 15:30:00,24.39,24.4,24.27,24.29,32600.0,24.39,24.4,24.27,24.29,32600.0
2007-08-20 15:40:00,24.29,24.39,24.29,24.38,27500.0,24.29,24.39,24.29,24.38,27500.0
2007-08-20 15:50:00,24.39,24.4,24.24,24.28,48100.0,24.39,24.4,24.24,24.28,48100.0
2007-08-21 09:30:00,24.5,24.89,24.5,24.73,52800.0,24.5,24.89,24.5,24.73,52800.0
2007-08-21 09:40:00,24.73,24.76,24.66,24.67,27100.0,24.73,24.76,24.66,24.67,27100.0
2007-08-21 09:50:00,24.68,25.15,24.67,25.11,119000.0,24.68,25.15,24.67,25.11,119000.0
2007-08-21 10:00:00,25.15,25.15,24.93,24.93,50700.0,25.15,25.15,24.93,24.93,50700.0
2007-08-21 10:10:00,24.9,25.0,24.77,24.85,44000.0,24.9,25.0,24.77,24.85,44000.0
2007-08-21 10:20:00,24.87,24.98,24.87,24.92,30000.0,24.87,24.98,24.87,24.92,30000.0
2007-08-21 10:30:00,24.92,24.94,24.9,24.94,24100.0,24.92,24.94,24.9,24.94,24100.0
2007-08-21 10:40:00,24.93,24.98,24.92,24.98,24600.0,24.93,24.98,24.92,24.98,24600.0
2007-08-21 10:50:00,24.97,25.01,24.96,25.0,15600.0,24.97,25.01,24.96,25.0,15600.0
2007-08-21 11:00:00,25.01,25.02,24.99,25.0,22900.0,25.01,25.02,24.99,25.0,22900.0
2007-08-21 11:10:00,24.99,25.03,24.99,25.01,14300.0,24.99,25.03,24.99,25.01,14300.0
2007-08-21 11:20:00,25.02,25.05,25.0,25.05,19800.0,25.02,25.05,25.0,25.05,19800.0
2007-08-21 11:30:00,25.05,25.11,25.04,25.09,11100.0,25.05,25.11,25.04,25.09,11100.0
2007-08-21 11:40:00,25.09,25.12,25.08,25.12,17300.0,25.09,25.12,25.08,25.12,17300.0
2007-08-21 11:50:00,25.12,25.15,25.09,25.13,30400.0,25.12,25.15,25.09,25.13,30400.0
2007-08-21 12:00:00,25.15,25.15,25.09,25.1,36900.0,25.15,25.15,25.09,25.1,36900.0
2007-08-21 12:10:00,25.1,25.13,25.06,25.08,34100.0,25.1,25.13,25.06,25.08,34100.0
2007-08-21 12:20:00,25.12,25.12,25.0,25.01,29000.0,25.12,25.12,25.0,25.01,29000.0
2007-08-21 12:30:00,25.01,25.05,24.99,25.03,50400.0,25.01,25.05,24.99,25.03,50400.0
2007-08-21 12:40:00,25.04,25.05,24.98,25.0,54900.0,25.04,25.05,24.98,25.0,54900.0
2007-08-21 12:50:00,25.0,25.04,25.0,25.0,26000.0,25.0,25.04,25.0,25.0,26000.0
2007-08-21 13:00:00,25.03,25.05,25.0,25.04,17200.0,25.03,25.05,25.0,25.04,17200.0
2007-08-21 13:10:00,25.04,25.05,25.0,25.02,15000.0,25.04,25.05,25.0,25.02,15000.0
2007-08-21 13:20:00,25.01,25.02,24.98,25.0,21900.0,25.01,25.02,24.98,25.0,21900.0
2007-08-21 13:30:00,25.02,25.02,25.0,25.0,25700.0,25.02,25.02,25.0,25.0,25700.0
2007-08-21 13:40:00,25.0,25.01,25.0,25.0,21000.0,25.0,25.01,25.0,25.0,21000.0
2007-08-21 13:50:00,25.0,25.01,24.99,25.0,32700.0,25.0,25.01,24.99,25.0,32700.0
2007-08-21 14:00:00,25.0,25.03,25.0,25.0,21200.0,25.0,25.03,25.0,25.0,21200.0
2007-08-21 14:10:00,25.0,25.01,25.0,25.0,23000.0,25.0,25.01,25.0,25.0,23000.0
2007-08-21 14:20:00,25.01,25.01,25.0,25.0,33700.0,25.01,25.01,25.0,25.0,33700.0
2007-08-21 14:30:00,25.0,25.02,24.96,24.97,31900.0,25.0,25.02,24.96,24.97,31900.0
2007-08-21 14:40:00,24.97,24.99,24.97,24.99,29700.0,24.97,24.99,24.97,24.99,29700.0
2007-08-21 14:50:00,24.99,24.99,24.95,24.98,29400.0,24.99,24.99,24.95,24.98,29400.0
2007-08-21 15:00:00,24.98,25.0,24.97,24.99,43600.0,24.98,25.0,24.97,24.99,43600.0
2007-08-21 15:10:00,24.99,25.0,24.99,24.99,35500.0,24.99,25.0,24.99,24.99,35500.0
2007-08-21 15:20:00,24.99,25.01,24.98,24.99,52400.0,24.99,25.01,24.98,24.99,52400.0
2007-08-21 15:30:00,24.99,25.01,24.97,25.0,32600.0,24.99,25.01,24.97,25.0,32600.0
2007-08-21 15:40:00,25.0,25.02,25.0,25.02,53200.0,25.0,25.02,25.0,25.02,53200.0
2007-08-21 15:50:00,25.02,25.03,24.98,25.0,48000.0,25.02,25.03,24.98,25.0,48000.0
2007-08-22 09:30:00,25.32,25.5,25.27,25.29,68800.0,25.32,25.5,25.27,25.29,68800.0
2007-08-22 09:40:00,25.28,25.29,25.25,25.28,36800.0,25.28,25.29,25.25,25.28,36800.0
2007-08-22 09:50:00,25.28,25.4,25.2,25.2,43500.0,25.28,25.4,25.2,25.2,43500.0
2007-08-22 10:00:00,25.16,25.25,24.93,24.95,49800.0,25.16,25.25,24.93,24.95,49800.0
2007-08-22 10:10:00,24.97,24.97,24.82,24.85,21700.0,24.97,24.97,24.82,24.85,21700.0
2007-08-22 10:20:00,24.85,25.0,24.84,24.92,48600.0,24.85,25.0,24.84,24.92,48600.0
2007-08-22 10:30:00,24.92,25.47,24.9,25.35,74800.0,24.92,25.47,24.9,25.35,74800.0
2007-08-22 10:40:00,25.34,25.46,25.2,25.46,33500.0,25.34,25.46,25.2,25.46,33500.0
2007-08-22 10:50:00,25.48,25.66,25.32,25.33,44900.0,25.48,25.66,25.32,25.33,44900.0
2007-08-22 11:00:00,25.35,25.41,25.34,25.39,44800.0,25.35,25.41,25.34,25.39,44800.0
2007-08-22 11:10:00,25.39,25.43,25.33,25.43,37500.0,25.39,25.43,25.33,25.43,37500.0
2007-08-22 11:20:00,25.44,25.44,25.39,25.41,30800.0,25.44,25.44,25.39,25.41,30800.0
2007-08-22 11:30:00,25.41,25.5,25.41,25.49,26600.0,25.41,25.5,25.41,25.49,26600.0
2007-08-22 11:40:00,25.48,25.53,25.42,25.51,21400.0,25.48,25.53,25.42,25.51,21400.0
2007-08-22 11:50:00,25.5,25.53,25.42,25.5,21800.0,25.5,25.53,25.42,25.5,21800.0
2007-08-22 12:00:00,25.48,25.63,25.48,25.61,27100.0,25.48,25.63,25.48,25.61,27100.0
2007-08-22 12:10:00,25.6,25.62,25.51,25.54,17900.0,25.6,25.62,25.51,25.54,17900.0
2007-08-22 12:20:00,25.55,25.55,25.36,25.42,13300.0,25.55,25.55,25.36,25.42,13300.0
2007-08-22 12:30:00,25.43,25.47,25.37,25.47,18900.0,25.43,25.47,25.37,25.47,18900.0
2007-08-22 12:40:00,25.45,25.52,25.42,25.42,15300.0,25.45,25.52,25.42,25.42,15300.0
2007-08-22 12:50:00,25.42,25.44,25.28,25.28,13400.0,25.42,25.44,25.28,25.28,13400.0
2007-08-22 13:00:00,25.29,25.49,25.29,25.49,21900.0,25.29,25.49,25.29,25.49,21900.0
2007-08-22 13:10:00,25.48,25.48,25.38,25.44,12100.0,25.48,25.48,25.38,25.44,12100.0
2007-08-22 13:20:00,25.45,25.5,25.45,25.49,10800.0,25.45,25.5,25.45,25.49,10800.0
2007-08-22 13:30:00,25.49,25.56,25.48,25.56,17300.0,25.49,25.56,25.48,25.56,17300.0
2007-08-22 13:40:00,25.55,25.56,25.45,25.51,16500.0,25.55,25.56,25.45,25.51,16500.0
2007-08-22 13:50:00,25.5,25.59,25.49,25.52,28600.0,25.5,25.59,25.49,25.52,28600.0
2007-08-22 14:00:00,25.52,25.52,25.48,25.5,14000.0,25.52,25.52,25.48,25.5,14000.0
2007-08-22 14:10:00,25.51,25.63,25.49,25.62,33800.0,25.51,25.63,25.49,25.62,33800.0
2007-08-22 14:20:00,25.61,25.71,25.58,25.6,79700.0,25.61,25.71,25.58,25.6,79700.0
2007-08-22 14:30:00,25.6,25.64,25.54,25.59,20200.0,25.6,25.64,25.54,25.59,20200.0
2007-08-22 14:40:00,25.61,25.62,25.57,25.57,16400.0,25.61,25.62,25.57,25.57,16400.0
2007-08-22 14:50:00,25.58,25.63,25.57,25.6,23000.0,25.58,25.63,25.57,25.6,23000.0
2007-08-22 15:00:00,25.61,25.62,25.59,25.62,24500.0,25.61,25.62,25.59,25.62,24500.0
2007-08-22 15:10:00,25.61,25.7,25.61,25.7,24300.0,25.61,25.7,25.61,25.7,24300.0
2007-08-22 15:20:00,25.7,25.72,25.63,25.67,28800.0,25.7,25.72,25.63,25.67,28800.0
2007-08-22 15:30:00,25.67,25.73,25.67,25.68,28300.0,25.67,25.73,25.67,25.68,28300.0
2007-08-22 15:40:00,25.69,25.72,25.62,25.72,50200.0,25.69,25.72,25.62,25.72,50200.0
2007-08-22 15:50:00,25.71,25.75,25.69,25.75,62300.0,25.71,25.75,25.69,25.75,62300.0
2007-08-23 09:30:00,25.82,26.0,25.68,25.71,127200.0,25.82,26.0,25.68,25.71,127200.0
2007-08-23 09:40:00,25.72,25.72,25.48,25.49,76600.0,25.72,25.72,25.48,25.49,76600.0
2007-08-23 09:50:00,25.49,25.5,25.38,25.5,53800.0,25.49,25.5,25.38,25.5,53800.0
2007-08-23 10:00:00,25.5,25.51,25.46,25.46,62300.0,25.5,25.51,25.46,25.46,62300.0
2007-08-23 10:10:00,25.46,25.46,25.26,25.31,60900.0,25.46,25.46,25.26,25.31,60900.0
2007-08-23 10:20:00,25.32,25.47,25.1,25.44,98700.0,25.32,25.47,25.1,25.44,98700.0
2007-08-23 10:30:00,25.44,25.8,25.43,25.79,80800.0,25.44,25.8,25.43,25.79,80800.0
2007-08-23 10:40:00,25.78,25.97,25.65,25.94,87200.0,25.78,25.97,25.65,25.94,87200.0
2007-08-23 10:50:00,25.95,26.08,25.9,26.08,78700.0,25.95,26.08,25.9,26.08,78700.0
2007-08-23 11:00:00,26.07,26.25,26.05,26.12,71000.0,26.07,26.25,26.05,26.12,71000.0
2007-08-23 11:10:00,26.12,26.13,26.04,26.11,52000.0,26.12,26.13,26.04,26.11,52000.0
2007-08-23 11:20:00,26.12,26.18,26.08,26.09,64300.0,26.12,26.18,26.08,26.09,64300.0
2007-08-23 11:30:00,26.08,26.5,26.08,26.49,77900.0,26.08,26.5,26.08,26.49,77900.0
2007-08-23 11:40:00,26.47,26.5,26.37,26.38,58600.0,26.47,26.5,26.37,26.38,58600.0
2007-08-23 11:50:00,26.37,26.47,26.28,26.44,48400.0,26.37,26.47,26.28,26.44,48400.0
2007-08-23 12:00:00,26.45,26.49,26.42,26.46,43700.0,26.45,26.49,26.42,26.46,43700.0
2007-08-23 12:10:00,26.48,26.49,26.45,26.47,31800.0,26.48,26.49,26.45,26.47,31800.0
2007-08-23 12:20:00,26.48,26.63,26.47,26.52,59100.0,26.48,26.63,26.47,26.52,59100.0
2007-08-23 12:30:00,26.5,26.64,26.5,26.62,39300.0,26.5,26.64,26.5,26.62,39300.0
2007-08-23 12:40:00,26.62,26.73,26.62,26.73,41000.0,26.62,26.73,26.62,26.73,41000.0
2007-08-23 12:50:00,26.72,26.72,26.6,26.61,42400.0,26.72,26.72,26.6,26.61,42400.0
2007-08-23 13:00:00,26.61,26.66,26.6,26.61,64700.0,26.61,26.66,26.6,26.61,64700.0
2007-08-23 13:10:00,26.6,26.67,26.6,26.62,45700.0,26.6,26.67,26.6,26.62,45700.0
2007-08-23 13:20:00,26.63,26.63,26.58,26.63,50000.0,26.63,26.63,26.58,26.63,50000.0
2007-08-23 13:30:00,26.62,26.84,26.61,26.83,95000.0,26.62,26.84,26.61,26.83,95000.0
2007-08-23 13:40:00,26.83,26.93,26.83,26.88,41400.0,26.83,26.93,26.83,26.88,41400.0
2007-08-23 13:50:00,26.87,26.88,26.85,26.88,43900.0,26.87,26.88,26.85,26.88,43900.0
2007-08-23 14:00:00,26.87,27.07,26.87,27.07,60200.0,26.87,27.07,26.87,27.07,60200.0
2007-08-23 14:10:00,27.08,27.09,26.97,27.02,93800.0,27.08,27.09,26.97,27.02,93800.0
2007-08-23 14:20:00,27.02,27.1,27.02,27.1,48300.0,27.02,27.1,27.02,27.1,48300.0
2007-08-23 14:30:00,27.1,27.33,27.1,27.31,109700.0,27.1,27.33,27.1,27.31,109700.0
2007-08-23 14:40:00,27.3,27.3,27.12,27.17,99800.0,27.3,27.3,27.12,27.17,99800.0
2007-08-23 14:50:00,27.18,27.19,26.95,27.02,139400.0,27.18,27.19,26.95,27.02,139400.0
2007-08-23 15:00:00,27.01,27.05,26.86,26.88,61300.0,27.01,27.05,26.86,26.88,61300.0
2007-08-23 15:10:00,26.88,26.97,26.85,26.85,60300.0,26.88,26.97,26.85,26.85,60300.0
2007-08-23 15:20:00,26.86,26.86,26.81,26.82,95400.0,26.86,26.86,26.81,26.82,95400.0
2007-08-23 15:30:00,26.82,26.86,26.67,26.7,188400.0,26.82,26.86,26.67,26.7,188400.0
2007-08-23 15:40:00,26.7,27.0,26.69,27.0,65700.0,26.7,27.0,26.69,27.0,65700.0
2007-08-23 15:50:00,27.0,27.07,26.91,26.95,186700.0,27.0,27.07,26.91,26.95,186700.0
2007-08-24 09:30:00,26.76,26.89,26.76,26.8,77200.0,26.76,26.89,26.76,26.8,77200.0
2007-08-24 09:40:00,26.8,26.81,26.72,26.73,62600.0,26.8,26.81,26.72,26.73,62600.0
2007-08-24 09:50:00,26.73,26.74,26.72,26.72,46100.0,26.73,26.74,26.72,26.72,46100.0
2007-08-24 10:00:00,26.72,26.8,26.72,26.76,99800.0,26.72,26.8,26.72,26.76,99800.0
2007-08-24 10:10:00,26.75,26.76,26.7,26.71,70100.0,26.75,26.76,26.7,26.71,70100.0
2007-08-24 10:20:00,26.71,26.79,26.67,26.79,34800.0,26.71,26.79,26.67,26.79,34800.0
2007-08-24 10:30:00,26.79,26.79,26.7,26.73,42700.0,26.79,26.79,26.7,26.73,42700.0
2007-08-24 10:40:00,26.73,26.78,26.73,26.74,21400.0,26.73,26.78,26.73,26.74,21400.0
2007-08-24 10:50:00,26.74,26.8,26.71,26.71,49000.0,26.74,26.8,26.71,26.71,49000.0
2007-08-24 11:00:00,26.71,26.81,26.67,26.8,85500.0,26.71,26.81,26.67,26.8,85500.0
2007-08-24 11:10:00,26.8,26.8,26.7,26.76,19500.0,26.8,26.8,26.7,26.76,19500.0
2007-08-24 11:20:00,26.76,26.81,26.75,26.79,24100.0,26.76,26.81,26.75,26.79,24100.0
2007-08-24 11:30:00,26.79,26.87,26.78,26.87,61100.0,26.79,26.87,26.78,26.87,61100.0
2007-08-24 11:40:00,26.85,26.88,26.85,26.87,12800.0,26.85,26.88,26.85,26.87,12800.0
2007-08-24 11:50:00,26.88,26.99,26.85,26.92,59300.0,26.88,26.99,26.85,26.92,59300.0
2007-08-24 12:00:00,26.93,26.97,26.88,26.93,23000.0,26.93,26.97,26.88,26.93,23000.0
2007-08-24 12:10:00,26.92,26.99,26.89,26.99,31600.0,26.92,26.99,26.89,26.99,31600.0
2007-08-24 12:20:00,27.0,27.1,26.97,26.99,47300.0,27.0,27.1,26.97,26.99,47300.0
2007-08-24 12:30:00,27.0,27.0,26.94,26.97,10200.0,27.0,27.0,26.94,26.97,10200.0
2007-08-24 12:40:00,26.97,26.97,26.91,26.91,13400.0,26.97,26.97,26.91,26.91,13400.0
2007-08-24 12:50:00,26.91,26.94,26.9,26.92,11500.0,26.91,26.94,26.9,26.92,11500.0
2007-08-24 13:00:00,26.92,26.97,26.91,26.92,16300.0,26.92,26.97,26.91,26.92,16300.0
2007-08-24 13:10:00,26.92,26.99,26.92,26.98,15300.0,26.92,26.99,26.92,26.98,15300.0
2007-08-24 13:20:00,26.99,26.99,26.94,26.97,17200.0,26.99,26.99,26.94,26.97,17200.0
2007-08-24 13:30:00,26.98,26.99,26.97,26.98,18600.0,26.98,26.99,26.97,26.98,18600.0
2007-08-24 13:40:00,26.99,27.0,26.96,26.98,27400.0,26.99,27.0,26.96,26.98,27400.0
2007-08-24 13:50:00,26.98,27.0,26.98,26.99,16100.0,26.98,27.0,26.98,26.99,16100.0
2007-08-24 14:00:00,26.98,26.99,26.95,26.95,34500.0,26.98,26.99,26.95,26.95,34500.0
2007-08-24 14:10:00,26.95,26.97,26.93,26.97,30000.0,26.95,26.97,26.93,26.97,30000.0
2007-08-24 14:20:00,26.97,26.99,26.94,26.99,23500.0,26.97,26.99,26.94,26.99,23500.0
2007-08-24 14:30:00,26.98,27.01,26.97,27.0,49100.0,26.98,27.01,26.97,27.0,49100.0
2007-08-24 14:40:00,27.01,27.03,26.99,27.0,39000.0,27.01,27.03,26.99,27.0,39000.0
2007-08-24 14:50:00,27.01,27.1,27.0,27.04,132700.0,27.01,27.1,27.0,27.04,132700.0
2007-08-24 15:00:00,27.04,27.04,26.96,26.97,52800.0,27.04,27.04,26.96,26.97,52800.0
2007-08-24 15:10:00,26.96,27.06,26.96,27.06,46000.0,26.96,27.06,26.96,27.06,46000.0
2007-08-24 15:20:00,27.06,27.08,27.04,27.07,113600.0,27.06,27.08,27.04,27.07,113600.0
2007-08-24 15:30:00,27.06,27.1,27.06,27.09,27500.0,27.06,27.1,27.06,27.09,27500.0
2007-08-24 15:40:00,27.09,27.1,27.01,27.01,73400.0,27.09,27.1,27.01,27.01,73400.0
2007-08-24 15:50:00,27.01,27.09,26.97,27.05,120700.0,27.01,27.09,26.97,27.05,120700.0
2007-08-27 09:30:00,26.95,27.0,26.77,26.99,32600.0,26.95,27.0,26.77,26.99,32600.0
2007-08-27 09:40:00,27.0,27.12,26.93,27.08,169300.0,27.0,27.12,26.93,27.08,169300.0
2007-08-27 09:50:00,27.08,27.09,27.0,27.01,12000.0,27.08,27.09,27.0,27.01,12000.0
2007-08-27 10:00:00,27.02,27.04,26.99,27.03,32800.0,27.02,27.04,26.99,27.03,32800.0
2007-08-27 10:10:00,27.02,27.11,27.0,27.1,34100.0,27.02,27.11,27.0,27.1,34100.0
2007-08-27 10:20:00,27.1,27.1,27.01,27.05,20800.0,27.1,27.1,27.01,27.05,20800.0
2007-08-27 10:30:00,27.04,27.05,26.98,26.99,29900.0,27.04,27.05,26.98,26.99,29900.0
2007-08-27 10:40:00,26.99,27.0,26.97,26.99,19200.0,26.99,27.0,26.97,26.99,19200.0
2007-08-27 10:50:00,26.99,27.0,26.98,27.0,12000.0,26.99,27.0,26.98,27.0,12000.0
2007-08-27 11:00:00,27.0,27.0,26.97,26.97,22700.0,27.0,27.0,26.97,26.97,22700.0
2007-08-27 11:10:00,26.98,27.0,26.96,27.0,32800.0,26.98,27.0,26.96,27.0,32800.0
2007-08-27 11:20:00,27.0,27.02,26.97,26.98,36200.0,27.0,27.02,26.97,26.98,36200.0
2007-08-27 11:30:00,26.97,27.0,26.94,27.0,19300.0,26.97,27.0,26.94,27.0,19300.0
2007-08-27 11:40:00,26.99,27.01,26.99,26.99,24000.0,26.99,27.01,26.99,26.99,24000.0
2007-08-27 11:50:00,26.99,27.0,26.97,26.97,16600.0,26.99,27.0,26.97,26.97,16600.0
2007-08-27 12:00:00,26.97,26.98,26.97,26.98,18100.0,26.97,26.98,26.97,26.98,18100.0
2007-08-27 12:10:00,26.97,27.03,26.97,27.02,25500.0,26.97,27.03,26.97,27.02,25500.0
2007-08-27 12:20:00,27.02,27.05,27.02,27.05,9100.0,27.02,27.05,27.02,27.05,9100.0
2007-08-27 12:30:00,27.04,27.07,27.0,27.0,47100.0,27.04,27.07,27.0,27.0,47100.0
2007-08-27 12:40:00,27.01,27.05,27.0,27.01,27200.0,27.01,27.05,27.0,27.01,27200.0
2007-08-27 12:50:00,27.01,27.02,27.0,27.01,12900.0,27.01,27.02,27.0,27.01,12900.0
2007-08-27 13:00:00,27.0,27.06,27.0,27.05,66000.0,27.0,27.06,27.0,27.05,66000.0
2007-08-27 13:10:00,27.05,27.05,27.02,27.03,13800.0,27.05,27.05,27.02,27.03,13800.0
2007-08-27 13:20:00,27.02,27.03,27.0,27.01,12700.0,27.02,27.03,27.0,27.01,12700.0
2007-08-27 13:30:00,27.01,27.07,27.01,27.05,17500.0,27.01,27.07,27.01,27.05,17500.0
2007-08-27 13:40:00,27.05,27.08,27.04,27.08,40700.0,27.05,27.08,27.04,27.08,40700.0
2007-08-27 13:50:00,27.09,27.09,27.03,27.05,21600.0,27.09,27.09,27.03,27.05,21600.0
2007-08-27 14:00:00,27.05,27.1,27.05,27.08,44800.0,27.05,27.1,27.05,27.08,44800.0
2007-08-27 14:10:00,27.07,27.13,27.05,27.08,29300.0,27.07,27.13,27.05,27.08,29300.0
2007-08-27 14:20:00,27.08,27.1,27.08,27.1,20100.0,27.08,27.1,27.08,27.1,20100.0
2007-08-27 14:30:00,27.1,27.15,27.09,27.15,25500.0,27.1,27.15,27.09,27.15,25500.0
2007-08-27 14:40:00,27.15,27.16,27.12,27.13,20500.0,27.15,27.16,27.12,27.13,20500.0
2007-08-27 14:50:00,27.13,27.16,27.07,27.09,64900.0,27.13,27.16,27.07,27.09,64900.0
2007-08-27 15:00:00,27.08,27.1,27.07,27.09,9500.0,27.08,27.1,27.07,27.09,9500.0
2007-08-27 15:10:00,27.09,27.12,27.07,27.08,25400.0,27.09,27.12,27.07,27.08,25400.0
2007-08-27 15:20:00,27.07,27.11,27.06,27.1,18800.0,27.07,27.11,27.06,27.1,18800.0
2007-08-27 15:30:00,27.09,27.14,27.07,27.14,109600.0,27.09,27.14,27.07,27.14,109600.0
2007-08-27 15:40:00,27.13,27.15,27.09,27.12,49400.0,27.13,27.15,27.09,27.12,49400.0
2007-08-27 15:50:00,27.13,27.14,27.04,27.04,74600.0,27.13,27.14,27.04,27.04,74600.0
2007-08-28 09:30:00,26.86,27.0,26.86,26.99,34500.0,26.86,27.0,26.86,26.99,34500.0
2007-08-28 09:40:00,26.99,26.99,26.72,26.82,23900.0,26.99,26.99,26.72,26.82,23900.0
2007-08-28 09:50:00,26.83,26.92,26.78,26.85,30400.0,26.83,26.92,26.78,26.85,30400.0
2007-08-28 10:00:00,26.86,26.92,26.78,26.86,19500.0,26.86,26.92,26.78,26.86,19500.0
2007-08-28 10:10:00,26.86,26.86,26.78,26.85,35500.0,26.86,26.86,26.78,26.85,35500.0
2007-08-28 10:20:00,26.86,26.98,26.81,26.91,62300.0,26.86,26.98,26.81,26.91,62300.0
2007-08-28 10:30:00,26.91,26.97,26.89,26.96,21800.0,26.91,26.97,26.89,26.96,21800.0
2007-08-28 10:40:00,26.95,27.07,26.94,27.02,59400.0,26.95,27.07,26.94,27.02,59400.0
2007-08-28 10:50:00,27.02,27.03,26.91,26.96,39700.0,27.02,27.03,26.91,26.96,39700.0
2007-08-28 11:00:00,26.95,26.99,26.91,26.97,28100.0,26.95,26.99,26.91,26.97,28100.0
2007-08-28 11:10:00,26.97,26.98,26.94,26.96,19100.0,26.97,26.98,26.94,26.96,19100.0
2007-08-28 11:20:00,26.96,27.05,26.95,26.98,60000.0,26.96,27.05,26.95,26.98,60000.0
2007-08-28 11:30:00,26.98,27.04,26.96,26.99,41900.0,26.98,27.04,26.96,26.99,41900.0
2007-08-28 11:40:00,26.99,27.07,26.98,26.99,108700.0,26.99,27.07,26.98,26.99,108700.0
2007-08-28 11:50:00,26.99,27.06,26.98,27.05,44000.0,26.99,27.06,26.98,27.05,44000.0
2007-08-28 12:00:00,27.04,27.1,27.02,27.06,52100.0,27.04,27.1,27.02,27.06,52100.0
2007-08-28 12:10:00,27.05,27.2,27.05,27.13,61900.0,27.05,27.2,27.05,27.13,61900.0
2007-08-28 12:20:00,27.13,27.2,27.12,27.16,32100.0,27.13,27.2,27.12,27.16,32100.0
2007-08-28 12:30:00,27.15,27.2,27.14,27.15,35400.0,27.15,27.2,27.14,27.15,35400.0
2007-08-28 12:40:00,27.15,27.25,27.14,27.21,91600.0,27.15,27.25,27.14,27.21,91600.0
2007-08-28 12:50:00,27.21,27.24,27.18,27.18,20000.0,27.21,27.24,27.18,27.18,20000.0
2007-08-28 13:00:00,27.18,27.2,27.17,27.2,24700.0,27.18,27.2,27.17,27.2,24700.0
2007-08-28 13:10:00,27.21,27.27,27.2,27.25,99400.0,27.21,27.27,27.2,27.25,99400.0
2007-08-28 13:20:00,27.24,27.28,27.23,27.25,23500.0,27.24,27.28,27.23,27.25,23500.0
2007-08-28 13:30:00,27.25,27.29,27.21,27.23,59900.0,27.25,27.29,27.21,27.23,59900.0
2007-08-28 13:40:00,27.23,27.24,27.16,27.21,92700.0,27.23,27.24,27.16,27.21,92700.0
2007-08-28 13:50:00,27.21,27.22,27.15,27.15,39200.0,27.21,27.22,27.15,27.15,39200.0
2007-08-28 14:00:00,27.16,27.18,27.12,27.15,31200.0,27.16,27.18,27.12,27.15,31200.0
2007-08-28 14:10:00,27.17,27.18,27.13,27.13,34000.0,27.17,27.18,27.13,27.13,34000.0
2007-08-28 14:20:00,27.14,27.16,27.13,27.15,14800.0,27.14,27.16,27.13,27.15,14800.0
2007-08-28 14:30:00,27.14,27.19,27.1,27.11,20900.0,27.14,27.19,27.1,27.11,20900.0
2007-08-28 14:40:00,27.1,27.13,27.06,27.09,34800.0,27.1,27.13,27.06,27.09,34800.0
2007-08-28 14:50:00,27.09,27.09,27.02,27.04,17200.0,27.09,27.09,27.02,27.04,17200.0
2007-08-28 15:00:00,27.04,27.07,27.01,27.01,35000.0,27.04,27.07,27.01,27.01,35000.0
2007-08-28 15:10:00,27.01,27.02,26.98,26.98,47000.0,27.01,27.02,26.98,26.98,47000.0
2007-08-28 15:20:00,26.98,26.99,26.97,26.98,28700.0,26.98,26.99,26.97,26.98,28700.0
2007-08-28 15:30:00,26.98,26.98,26.85,26.85,74500.0,26.98,26.98,26.85,26.85,74500.0
2007-08-28 15:40:00,26.87,26.87,26.8,26.81,47800.0,26.87,26.87,26.8,26.81,47800.0
2007-08-28 15:50:00,26.81,26.86,26.78,26.8,64300.0,26.81,26.86,26.78,26.8,64300.0
2007-08-29 09:30:00,26.82,27.04,26.7,26.81,30600.0,26.82,27.04,26.7,26.81,30600.0
2007-08-29 09:40:00,26.81,26.82,26.76,26.82,18500.0,26.81,26.82,26.76,26.82,18500.0
2007-08-29 09:50:00,26.82,26.82,26.65,26.67,19300.0,26.82,26.82,26.65,26.67,19300.0
2007-08-29 10:00:00,26.66,26.72,26.65,26.72,27700.0,26.66,26.72,26.65,26.72,27700.0
2007-08-29 10:10:00,26.71,26.77,26.71,26.74,24300.0,26.71,26.77,26.71,26.74,24300.0
2007-08-29 10:20:00,26.75,26.91,26.75,26.8,29800.0,26.75,26.91,26.75,26.8,29800.0
2007-08-29 10:30:00,26.81,26.86,26.8,26.8,20900.0,26.81,26.86,26.8,26.8,20900.0
2007-08-29 10:40:00,26.8,26.91,26.8,26.87,45800.0,26.8,26.91,26.8,26.87,45800.0
2007-08-29 10:50:00,26.87,26.97,26.85,26.96,59600.0,26.87,26.97,26.85,26.96,59600.0
2007-08-29 11:00:00,26.96,27.09,26.96,27.05,28400.0,26.96,27.09,26.96,27.05,28400.0
2007-08-29 11:10:00,27.05,27.05,27.01,27.03,21900.0,27.05,27.05,27.01,27.03,21900.0
2007-08-29 11:20:00,27.03,27.08,27.01,27.07,33400.0,27.03,27.08,27.01,27.07,33400.0
2007-08-29 11:30:00,27.06,27.09,27.01,27.09,18700.0,27.06,27.09,27.01,27.09,18700.0
2007-08-29 11:40:00,27.08,27.19,27.06,27.16,54100.0,27.08,27.19,27.06,27.16,54100.0
2007-08-29 11:50:00,27.16,27.19,27.1,27.15,41700.0,27.16,27.19,27.1,27.15,41700.0
2007-08-29 12:00:00,27.16,27.17,27.1,27.12,26400.0,27.16,27.17,27.1,27.12,26400.0
2007-08-29 12:10:00,27.11,27.17,27.07,27.16,38900.0,27.11,27.17,27.07,27.16,38900.0
2007-08-29 12:20:00,27.16,27.16,27.05,27.07,31500.0,27.16,27.16,27.05,27.07,31500.0
2007-08-29 12:30:00,27.06,27.09,27.0,27.01,15500.0,27.06,27.09,27.0,27.01,15500.0
2007-08-29 12:40:00,27.02,27.03,27.0,27.01,19700.0,27.02,27.03,27.0,27.01,19700.0
2007-08-29 12:50:00,27.01,27.02,26.96,26.97,18500.0,27.01,27.02,26.96,26.97,18500.0
2007-08-29 13:00:00,26.97,26.99,26.96,26.96,9500.0,26.97,26.99,26.96,26.96,9500.0
2007-08-29 13:10:00,26.96,26.97,26.91,26.91,12500.0,26.96,26.97,26.91,26.91,12500.0
2007-08-29 13:20:00,26.92,26.92,26.9,26.92,16700.0,26.92,26.92,26.9,26.92,16700.0
2007-08-29 13:30:00,26.91,26.92,26.89,26.92,24000.0,26.91,26.92,26.89,26.92,24000.0
2007-08-29 13:40:00,26.9,26.93,26.89,26.91,22500.0,26.9,26.93,26.89,26.91,22500.0
2007-08-29 13:50:00,26.9,26.92,26.86,26.89,16900.0,26.9,26.92,26.86,26.89,16900.0
2007-08-29 14:00:00,26.89,27.02,26.89,27.01,19000.0,26.89,27.02,26.89,27.01,19000.0
2007-08-29 14:10:00,27.01,27.01,26.92,26.95,17200.0,27.01,27.01,26.92,26.95,17200.0
2007-08-29 14:20:00,26.95,26.96,26.9,26.91,14800.0,26.95,26.96,26.9,26.91,14800.0
2007-08-29 14:30:00,26.93,27.0,26.91,27.0,22300.0,26.93,27.0,26.91,27.0,22300.0
2007-08-29 14:40:00,26.99,26.99,26.91,26.94,22000.0,26.99,26.99,26.91,26.94,22000.0
2007-08-29 14:50:00,26.94,26.94,26.9,26.92,17000.0,26.94,26.94,26.9,26.92,17000.0
2007-08-29 15:00:00,26.93,27.0,26.91,26.99,20400.0,26.93,27.0,26.91,26.99,20400.0
2007-08-29 15:10:00,27.0,27.06,27.0,27.06,29000.0,27.0,27.06,27.0,27.06,29000.0
2007-08-29 15:20:00,27.05,27.11,27.03,27.11,30600.0,27.05,27.11,27.03,27.11,30600.0
2007-08-29 15:30:00,27.11,27.18,27.11,27.16,26400.0,27.11,27.18,27.11,27.16,26400.0
2007-08-29 15:40:00,27.17,27.17,27.12,27.14,42000.0,27.17,27.17,27.12,27.14,42000.0
2007-08-29 15:50:00,27.15,27.17,27.1,27.15,50100.0,27.15,27.17,27.1,27.15,50100.0
2007-08-30 09:30:00,26.97,27.02,26.85,26.9,19400.0,26.97,27.02,26.85,26.9,19400.0
2007-08-30 09:40:00,26.91,27.07,26.87,27.06,24700.0,26.91,27.07,26.87,27.06,24700.0
2007-08-30 09:50:00,27.07,27.09,26.98,27.02,26800.0,27.07,27.09,26.98,27.02,26800.0
2007-08-30 10:00:00,27.02,27.1,27.01,27.09,21000.0,27.02,27.1,27.01,27.09,21000.0
2007-08-30 10:10:00,27.1,27.1,26.92,26.94,32600.0,27.1,27.1,26.92,26.94,32600.0
2007-08-30 10:20:00,26.94,27.07,26.93,27.02,33600.0,26.94,27.07,26.93,27.02,33600.0
2007-08-30 10:30:00,27.0,27.04,26.99,27.01,27600.0,27.0,27.04,26.99,27.01,27600.0
2007-08-30 10:40:00,27.0,27.1,27.0,27.1,10100.0,27.0,27.1,27.0,27.1,10100.0
2007-08-30 10:50:00,27.11,27.11,27.06,27.06,15200.0,27.11,27.11,27.06,27.06,15200.0
2007-08-30 11:00:00,27.06,27.15,27.04,27.11,26600.0,27.06,27.15,27.04,27.11,26600.0
2007-08-30 11:10:00,27.11,27.27,27.1,27.21,76900.0,27.11,27.27,27.1,27.21,76900.0
2007-08-30 11:20:00,27.21,27.23,27.15,27.17,19300.0,27.21,27.23,27.15,27.17,19300.0
2007-08-30 11:30:00,27.19,27.19,27.15,27.16,13400.0,27.19,27.19,27.15,27.16,13400.0
2007-08-30 11:40:00,27.15,27.15,27.1,27.14,28100.0,27.15,27.15,27.1,27.14,28100.0
2007-08-30 11:50:00,27.14,27.14,27.08,27.08,18200.0,27.14,27.14,27.08,27.08,18200.0
2007-08-30 12:00:00,27.08,27.09,27.0,27.03,48400.0,27.08,27.09,27.0,27.03,48400.0
2007-08-30 12:10:00,27.04,27.04,26.93,26.95,19000.0,27.04,27.04,26.93,26.95,19000.0
2007-08-30 12:20:00,26.95,27.02,26.9,26.99,14300.0,26.95,27.02,26.9,26.99,14300.0
2007-08-30 12:30:00,26.99,27.05,26.97,27.03,11100.0,26.99,27.05,26.97,27.03,11100.0
2007-08-30 12:40:00,27.03,27.05,27.01,27.05,8100.0,27.03,27.05,27.01,27.05,8100.0
2007-08-30 12:50:00,27.05,27.06,27.02,27.05,10100.0,27.05,27.06,27.02,27.05,10100.0
2007-08-30 13:00:00,27.06,27.1,27.04,27.1,12200.0,27.06,27.1,27.04,27.1,12200.0
2007-08-30 13:10:00,27.1,27.1,27.03,27.07,12800.0,27.1,27.1,27.03,27.07,12800.0
2007-08-30 13:20:00,27.06,27.06,26.92,26.92,12700.0,27.06,27.06,26.92,26.92,12700.0
2007-08-30 13:30:00,26.92,27.0,26.9,27.0,15200.0,26.92,27.0,26.9,27.0,15200.0
2007-08-30 13:40:00,27.0,27.02,27.0,27.0,8600.0,27.0,27.02,27.0,27.0,8600.0
2007-08-30 13:50:00,27.0,27.05,27.0,27.04,27400.0,27.0,27.05,27.0,27.04,27400.0
2007-08-30 14:00:00,27.05,27.09,27.03,27.04,11800.0,27.05,27.09,27.03,27.04,11800.0
2007-08-30 14:10:00,27.04,27.04,26.97,26.98,13300.0,27.04,27.04,26.97,26.98,13300.0
2007-08-30 14:20:00,26.99,27.05,26.97,26.97,18400.0,26.99,27.05,26.97,26.97,18400.0
2007-08-30 14:30:00,26.97,26.99,26.95,26.95,28500.0,26.97,26.99,26.95,26.95,28500.0
2007-08-30 14:40:00,26.95,26.96,26.89,26.9,16900.0,26.95,26.96,26.89,26.9,16900.0
2007-08-30 14:50:00,26.9,26.93,26.9,26.93,17200.0,26.9,26.93,26.9,26.93,17200.0
2007-08-30 15:00:00,26.92,26.97,26.92,26.97,28000.0,26.92,26.97,26.92,26.97,28000.0
2007-08-30 15:10:00,26.97,27.0,26.97,26.99,10600.0,26.97,27.0,26.97,26.99,10600.0
2007-08-30 15:20:00,27.0,27.06,26.98,27.02,26700.0,27.0,27.06,26.98,27.02,26700.0
2007-08-30 15:30:00,27.03,27.03,27.0,27.0,18500.0,27.03,27.03,27.0,27.0,18500.0
2007-08-30 15:40:00,27.0,27.01,26.91,26.94,32800.0,27.0,27.01,26.91,26.94,32800.0
2007-08-30 15:50:00,26.94,27.0,26.93,27.0,39400.0,26.94,27.0,26.93,27.0,39400.0
2007-08-31 09:30:00,27.02,27.16,27.0,27.01,19300.0,27.02,27.16,27.0,27.01,19300.0
2007-08-31 09:40:00,27.01,27.14,27.0,27.02,23800.0,27.01,27.14,27.0,27.02,23800.0
2007-08-31 09:50:00,27.03,27.18,27.03,27.15,17300.0,27.03,27.18,27.03,27.15,17300.0
2007-08-31 10:00:00,27.18,27.22,27.03,27.17,36300.0,27.18,27.22,27.03,27.17,36300.0
2007-08-31 10:10:00,27.15,27.19,27.12,27.16,12500.0,27.15,27.19,27.12,27.16,12500.0
2007-08-31 10:20:00,27.17,27.19,27.07,27.14,10500.0,27.17,27.19,27.07,27.14,10500.0
2007-08-31 10:30:00,27.12,27.27,27.12,27.22,18800.0,27.12,27.27,27.12,27.22,18800.0
2007-08-31 10:40:00,27.22,27.27,27.16,27.16,11000.0,27.22,27.27,27.16,27.16,11000.0
2007-08-31 10:50:00,27.16,27.2,27.13,27.15,24300.0,27.16,27.2,27.13,27.15,24300.0
2007-08-31 11:00:00,27.15,27.16,27.11,27.11,27600.0,27.15,27.16,27.11,27.11,27600.0
2007-08-31 11:10:00,27.11,27.14,27.05,27.06,15200.0,27.11,27.14,27.05,27.06,15200.0
2007-08-31 11:20:00,27.06,27.08,27.04,27.05,11200.0,27.06,27.08,27.04,27.05,11200.0
2007-08-31 11:30:00,27.07,27.15,27.06,27.15,10100.0,27.07,27.15,27.06,27.15,10100.0
2007-08-31 11:40:00,27.14,27.18,27.14,27.17,5100.0,27.14,27.18,27.14,27.17,5100.0
2007-08-31 11:50:00,27.17,27.24,27.17,27.2,8600.0,27.17,27.24,27.17,27.2,8600.0
2007-08-31 12:00:00,27.2,27.22,27.17,27.18,3100.0,27.2,27.22,27.17,27.18,3100.0
2007-08-31 12:10:00,27.18,27.22,27.18,27.2,4000.0,27.18,27.22,27.18,27.2,4000.0
2007-08-31 12:20:00,27.19,27.24,27.18,27.19,8400.0,27.19,27.24,27.18,27.19,8400.0
2007-08-31 12:30:00,27.19,27.23,27.19,27.23,4400.0,27.19,27.23,27.19,27.23,4400.0
2007-08-31 12:40:00,27.22,27.22,27.17,27.18,6100.0,27.22,27.22,27.17,27.18,6100.0
2007-08-31 12:50:00,27.18,27.19,27.16,27.17,7200.0,27.18,27.19,27.16,27.17,7200.0
2007-08-31 13:00:00,27.17,27.2,27.15,27.2,11100.0,27.17,27.2,27.15,27.2,11100.0
2007-08-31 13:10:00,27.19,27.23,27.19,27.21,4500.0,27.19,27.23,27.19,27.21,4500.0
2007-08-31 13:20:00,27.21,27.22,27.19,27.2,7100.0,27.21,27.22,27.19,27.2,7100.0
2007-08-31 13:30:00,27.2,27.23,27.18,27.21,6300.0,27.2,27.23,27.18,27.21,6300.0
2007-08-31 13:40:00,27.2,27.22,27.2,27.21,7600.0,27.2,27.22,27.2,27.21,7600.0
2007-08-31 13:50:00,27.21,27.23,27.2,27.21,8900.0,27.21,27.23,27.2,27.21,8900.0
2007-08-31 14:00:00,27.22,27.23,27.21,27.23,8200.0,27.22,27.23,27.21,27.23,8200.0
2007-08-31 14:10:00,27.23,27.25,27.2,27.21,24200.0,27.23,27.25,27.2,27.21,24200.0
2007-08-31 14:20:00,27.2,27.23,27.18,27.2,4800.0,27.2,27.23,27.18,27.2,4800.0
2007-08-31 14:30:00,27.21,27.25,27.2,27.25,16300.0,27.21,27.25,27.2,27.25,16300.0
2007-08-31 14:40:00,27.24,27.26,27.24,27.25,21800.0,27.24,27.26,27.24,27.25,21800.0
2007-08-31 14:50:00,27.25,27.26,27.22,27.23,13300.0,27.25,27.26,27.22,27.23,13300.0
2007-08-31 15:00:00,27.24,27.28,27.23,27.25,31600.0,27.24,27.28,27.23,27.25,31600.0
2007-08-31 15:10:00,27.26,27.33,27.26,27.3,29000.0,27.26,27.33,27.26,27.3,29000.0
2007-08-31 15:20:00,27.31,27.31,27.28,27.3,24800.0,27.31,27.31,27.28,27.3,24800.0
2007-08-31 15:30:00,27.3,27.32,27.26,27.3,26500.0,27.3,27.32,27.26,27.3,26500.0
2007-08-31 15:40:00,27.31,27.35,27.29,27.34,25800.0,27.31,27.35,27.29,27.34,25800.0
2007-08-31 15:50:00,27.34,27.34,27.27,27.32,103300.0,27.34,27.34,27.27,27.32,103300.0
2007-09-04 09:30:00,26.73,26.86,26.52,26.64,182100.0,26.73,26.86,26.52,26.64,182100.0
2007-09-04 09:40:00,26.73,26.93,26.65,26.86,27200.0,26.73,26.93,26.65,26.86,27200.0
2007-09-04 09:50:00,26.86,26.96,26.82,26.93,57800.0,26.86,26.96,26.82,26.93,57800.0
2007-09-04 10:00:00,26.91,26.98,26.88,26.97,40300.0,26.91,26.98,26.88,26.97,40300.0
2007-09-04 10:10:00,26.97,27.02,26.96,26.99,38000.0,26.97,27.02,26.96,26.99,38000.0
2007-09-04 10:20:00,27.0,27.04,26.89,26.91,68600.0,27.0,27.04,26.89,26.91,68600.0
2007-09-04 10:30:00,26.92,26.93,26.88,26.9,49100.0,26.92,26.93,26.88,26.9,49100.0
2007-09-04 10:40:00,26.91,26.95,26.9,26.91,39200.0,26.91,26.95,26.9,26.91,39200.0
2007-09-04 10:50:00,26.92,26.95,26.89,26.91,27500.0,26.92,26.95,26.89,26.91,27500.0
2007-09-04 11:00:00,26.92,26.92,26.89,26.9,17900.0,26.92,26.92,26.89,26.9,17900.0
2007-09-04 11:10:00,26.9,26.95,26.9,26.95,32300.0,26.9,26.95,26.9,26.95,32300.0
2007-09-04 11:20:00,26.94,26.97,26.89,26.9,18900.0,26.94,26.97,26.89,26.9,18900.0
2007-09-04 11:30:00,26.9,26.91,26.88,26.9,25000.0,26.9,26.91,26.88,26.9,25000.0
2007-09-04 11:40:00,26.91,26.92,26.89,26.92,22700.0,26.91,26.92,26.89,26.92,22700.0
2007-09-04 11:50:00,26.91,26.93,26.9,26.9,18300.0,26.91,26.93,26.9,26.9,18300.0
2007-09-04 12:00:00,26.91,26.91,26.89,26.9,28100.0,26.91,26.91,26.89,26.9,28100.0
2007-09-04 12:10:00,26.91,26.91,26.89,26.9,8100.0,26.91,26.91,26.89,26.9,8100.0
2007-09-04 12:20:00,26.89,26.91,26.89,26.9,12700.0,26.89,26.91,26.89,26.9,12700.0
2007-09-04 12:30:00,26.9,26.92,26.9,26.91,12800.0,26.9,26.92,26.9,26.91,12800.0
2007-09-04 12:40:00,26.9,26.93,26.9,26.93,17200.0,26.9,26.93,26.9,26.93,17200.0
2007-09-04 12:50:00,26.92,26.93,26.92,26.92,9100.0,26.92,26.93,26.92,26.92,9100.0
2007-09-04 13:00:00,26.93,26.94,26.92,26.93,25500.0,26.93,26.94,26.92,26.93,25500.0
2007-09-04 13:10:00,26.93,26.96,26.92,26.96,29500.0,26.93,26.96,26.92,26.96,29500.0
2007-09-04 13:20:00,26.96,26.96,26.94,26.94,17100.0,26.96,26.96,26.94,26.94,17100.0
2007-09-04 13:30:00,26.94,26.94,26.91,26.93,21300.0,26.94,26.94,26.91,26.93,21300.0
2007-09-04 13:40:00,26.92,26.94,26.92,26.94,18200.0,26.92,26.94,26.92,26.94,18200.0
2007-09-04 13:50:00,26.94,26.95,26.91,26.91,21200.0,26.94,26.95,26.91,26.91,21200.0
2007-09-04 14:00:00,26.91,26.93,26.89,26.9,28800.0,26.91,26.93,26.89,26.9,28800.0
2007-09-04 14:10:00,26.89,26.99,26.89,26.99,30100.0,26.89,26.99,26.89,26.99,30100.0
2007-09-04 14:20:00,26.99,26.99,26.92,26.93,21300.0,26.99,26.99,26.92,26.93,21300.0
2007-09-04 14:30:00,26.93,27.0,26.92,26.99,47000.0,26.93,27.0,26.92,26.99,47000.0
2007-09-04 14:40:00,26.99,27.0,26.98,27.0,79000.0,26.99,27.0,26.98,27.0,79000.0
2007-09-04 14:50:00,27.0,27.03,26.99,27.03,30300.0,27.0,27.03,26.99,27.03,30300.0
2007-09-04 15:00:00,27.03,27.06,27.03,27.06,16800.0,27.03,27.06,27.03,27.06,16800.0
2007-09-04 15:10:00,27.06,27.1,27.03,27.04,41400.0,27.06,27.1,27.03,27.04,41400.0
2007-09-04 15:20:00,27.04,27.09,27.04,27.09,19000.0,27.04,27.09,27.04,27.09,19000.0
2007-09-04 15:30:00,27.08,27.09,27.04,27.04,35000.0,27.08,27.09,27.04,27.04,35000.0
2007-09-04 15:40:00,27.05,27.05,26.95,26.95,38000.0,27.05,27.05,26.95,26.95,38000.0
2007-09-04 15:50:00,26.95,26.95,26.87,26.88,52500.0,26.95,26.95,26.87,26.88,52500.0
2007-09-05 09:30:00,26.65,26.79,26.34,26.74,18900.0,26.65,26.79,26.34,26.74,18900.0
2007-09-05 09:40:00,26.71,26.95,26.71,26.91,60300.0,26.71,26.95,26.71,26.91,60300.0
2007-09-05 09:50:00,26.89,26.9,26.87,26.87,20200.0,26.89,26.9,26.87,26.87,20200.0
2007-09-05 10:00:00,26.87,26.9,26.78,26.87,32000.0,26.87,26.9,26.78,26.87,32000.0
2007-09-05 10:10:00,26.88,26.88,26.77,26.85,18100.0,26.88,26.88,26.77,26.85,18100.0
2007-09-05 10:20:00,26.85,26.9,26.85,26.88,16300.0,26.85,26.9,26.85,26.88,16300.0
2007-09-05 10:30:00,26.87,26.92,26.86,26.9,14600.0,26.87,26.92,26.86,26.9,14600.0
2007-09-05 10:40:00,26.9,26.95,26.86,26.92,13700.0,26.9,26.95,26.86,26.92,13700.0
2007-09-05 10:50:00,26.92,26.94,26.92,26.93,8100.0,26.92,26.94,26.92,26.93,8100.0
2007-09-05 11:00:00,26.93,26.94,26.89,26.94,34500.0,26.93,26.94,26.89,26.94,34500.0
2007-09-05 11:10:00,26.94,26.94,26.9,26.94,37400.0,26.94,26.94,26.9,26.94,37400.0
2007-09-05 11:20:00,26.93,26.94,26.9,26.93,16000.0,26.93,26.94,26.9,26.93,16000.0
2007-09-05 11:30:00,26.93,26.95,26.9,26.95,18500.0,26.93,26.95,26.9,26.95,18500.0
2007-09-05 11:40:00,26.94,26.94,26.9,26.94,15000.0,26.94,26.94,26.9,26.94,15000.0
2007-09-05 11:50:00,26.94,26.94,26.9,26.9,7600.0,26.94,26.94,26.9,26.9,7600.0
2007-09-05 12:00:00,26.91,26.94,26.9,26.92,12000.0,26.91,26.94,26.9,26.92,12000.0
2007-09-05 12:10:00,26.91,26.93,26.91,26.92,10600.0,26.91,26.93,26.91,26.92,10600.0
2007-09-05 12:20:00,26.91,27.0,26.91,26.98,66700.0,26.91,27.0,26.91,26.98,66700.0
2007-09-05 12:30:00,26.98,26.99,26.92,26.95,28200.0,26.98,26.99,26.92,26.95,28200.0
2007-09-05 12:40:00,26.94,26.96,26.92,26.93,13100.0,26.94,26.96,26.92,26.93,13100.0
2007-09-05 12:50:00,26.93,26.96,26.91,26.95,30800.0,26.93,26.96,26.91,26.95,30800.0
2007-09-05 13:00:00,26.95,26.96,26.91,26.91,15400.0,26.95,26.96,26.91,26.91,15400.0
2007-09-05 13:10:00,26.92,26.99,26.92,26.93,19300.0,26.92,26.99,26.92,26.93,19300.0
2007-09-05 13:20:00,26.93,26.94,26.9,26.92,12200.0,26.93,26.94,26.9,26.92,12200.0
2007-09-05 13:30:00,26.92,26.94,26.87,26.91,17500.0,26.92,26.94,26.87,26.91,17500.0
2007-09-05 13:40:00,26.9,26.92,26.86,26.91,10300.0,26.9,26.92,26.86,26.91,10300.0
2007-09-05 13:50:00,26.91,26.93,26.88,26.91,8700.0,26.91,26.93,26.88,26.91,8700.0
2007-09-05 14:00:00,26.91,26.94,26.89,26.91,18800.0,26.91,26.94,26.89,26.91,18800.0
2007-09-05 14:10:00,26.91,26.92,26.88,26.89,14900.0,26.91,26.92,26.88,26.89,14900.0
2007-09-05 14:20:00,26.89,26.9,26.83,26.84,28700.0,26.89,26.9,26.83,26.84,28700.0
2007-09-05 14:30:00,26.83,26.91,26.82,26.82,18000.0,26.83,26.91,26.82,26.82,18000.0
2007-09-05 14:40:00,26.83,26.85,26.8,26.85,22200.0,26.83,26.85,26.8,26.85,22200.0
2007-09-05 14:50:00,26.84,26.99,26.83,26.98,33400.0,26.84,26.99,26.83,26.98,33400.0
2007-09-05 15:00:00,26.98,27.09,26.96,27.08,49700.0,26.98,27.09,26.96,27.08,49700.0
2007-09-05 15:10:00,27.08,27.09,27.0,27.09,39300.0,27.08,27.09,27.0,27.09,39300.0
2007-09-05 15:20:00,27.09,27.1,27.0,27.05,33700.0,27.09,27.1,27.0,27.05,33700.0
2007-09-05 15:30:00,27.05,27.05,26.9,26.9,63000.0,27.05,27.05,26.9,26.9,63000.0
2007-09-05 15:40:00,26.9,27.0,26.9,26.97,127800.0,26.9,27.0,26.9,26.97,127800.0
2007-09-05 15:50:00,26.96,26.96,26.72,26.72,287900.0,26.96,26.96,26.72,26.72,287900.0
2007-09-06 09:30:00,26.8,26.95,26.78,26.8,9800.0,26.8,26.95,26.78,26.8,9800.0
2007-09-06 09:40:00,26.77,26.89,26.75,26.86,21500.0,26.77,26.89,26.75,26.86,21500.0
2007-09-06 09:50:00,26.84,26.86,26.74,26.84,8000.0,26.84,26.86,26.74,26.84,8000.0
2007-09-06 10:00:00,26.86,26.86,26.83,26.83,10600.0,26.86,26.86,26.83,26.83,10600.0
2007-09-06 10:10:00,26.84,26.89,26.78,26.8,17700.0,26.84,26.89,26.78,26.8,17700.0
2007-09-06 10:20:00,26.79,26.8,26.73,26.73,19000.0,26.79,26.8,26.73,26.73,19000.0
2007-09-06 10:30:00,26.73,26.8,26.73,26.79,15700.0,26.73,26.8,26.73,26.79,15700.0
2007-09-06 10:40:00,26.78,26.8,26.76,26.77,13700.0,26.78,26.8,26.76,26.77,13700.0
2007-09-06 10:50:00,26.77,26.82,26.77,26.8,26100.0,26.77,26.82,26.77,26.8,26100.0
2007-09-06 11:00:00,26.79,26.82,26.76,26.81,18100.0,26.79,26.82,26.76,26.81,18100.0
2007-09-06 11:10:00,26.81,26.95,26.8,26.95,21100.0,26.81,26.95,26.8,26.95,21100.0
2007-09-06 11:20:00,26.94,27.0,26.94,26.96,21100.0,26.94,27.0,26.94,26.96,21100.0
2007-09-06 11:30:00,26.96,27.05,26.96,27.0,15700.0,26.96,27.05,26.96,27.0,15700.0
2007-09-06 11:40:00,27.0,27.1,26.96,27.1,22400.0,27.0,27.1,26.96,27.1,22400.0
2007-09-06 11:50:00,27.08,27.13,27.07,27.1,15000.0,27.08,27.13,27.07,27.1,15000.0
2007-09-06 12:00:00,27.1,27.13,27.04,27.05,18200.0,27.1,27.13,27.04,27.05,18200.0
2007-09-06 12:10:00,27.05,27.15,27.04,27.12,15900.0,27.05,27.15,27.04,27.12,15900.0
2007-09-06 12:20:00,27.11,27.11,27.06,27.08,8300.0,27.11,27.11,27.06,27.08,8300.0
2007-09-06 12:30:00,27.07,27.07,27.04,27.06,12300.0,27.07,27.07,27.04,27.06,12300.0
2007-09-06 12:40:00,27.06,27.07,27.03,27.05,18000.0,27.06,27.07,27.03,27.05,18000.0
2007-09-06 12:50:00,27.05,27.08,27.03,27.07,13800.0,27.05,27.08,27.03,27.07,13800.0
2007-09-06 13:00:00,27.07,27.08,27.0,27.02,9000.0,27.07,27.08,27.0,27.02,9000.0
2007-09-06 13:10:00,27.01,27.01,26.94,26.98,12300.0,27.01,27.01,26.94,26.98,12300.0
2007-09-06 13:20:00,26.98,27.02,26.97,27.01,12500.0,26.98,27.02,26.97,27.01,12500.0
2007-09-06 13:30:00,27.0,27.01,26.96,26.96,14100.0,27.0,27.01,26.96,26.96,14100.0
2007-09-06 13:40:00,26.96,26.99,26.95,26.98,17300.0,26.96,26.99,26.95,26.98,17300.0
2007-09-06 13:50:00,26.99,27.04,26.95,27.04,11900.0,26.99,27.04,26.95,27.04,11900.0
2007-09-06 14:00:00,27.03,27.04,27.0,27.03,18500.0,27.03,27.04,27.0,27.03,18500.0
2007-09-06 14:10:00,27.03,27.09,27.03,27.05,31900.0,27.03,27.09,27.03,27.05,31900.0
2007-09-06 14:20:00,27.05,27.06,27.03,27.05,19400.0,27.05,27.06,27.03,27.05,19400.0
2007-09-06 14:30:00,27.04,27.07,27.02,27.06,31000.0,27.04,27.07,27.02,27.06,31000.0
2007-09-06 14:40:00,27.06,27.07,27.04,27.06,10200.0,27.06,27.07,27.04,27.06,10200.0
2007-09-06 14:50:00,27.06,27.06,27.03,27.04,25900.0,27.06,27.06,27.03,27.04,25900.0
2007-09-06 15:00:00,27.04,27.11,27.04,27.07,42900.0,27.04,27.11,27.04,27.07,42900.0
2007-09-06 15:10:00,27.09,27.09,27.04,27.05,28700.0,27.09,27.09,27.04,27.05,28700.0
2007-09-06 15:20:00,27.04,27.12,27.04,27.08,45500.0,27.04,27.12,27.04,27.08,45500.0
2007-09-06 15:30:00,27.08,27.1,27.05,27.09,33800.0,27.08,27.1,27.05,27.09,33800.0
2007-09-06 15:40:00,27.08,27.11,27.07,27.1,56200.0,27.08,27.11,27.07,27.1,56200.0
2007-09-06 15:50:00,27.1,27.11,27.05,27.11,116600.0,27.1,27.11,27.05,27.11,116600.0
2007-09-07 09:30:00,26.93,26.95,26.63,26.75,43700.0,26.93,26.95,26.63,26.75,43700.0
2007-09-07 09:40:00,26.74,26.82,26.71,26.81,24600.0,26.74,26.82,26.71,26.81,24600.0
2007-09-07 09:50:00,26.82,26.83,26.74,26.74,38300.0,26.82,26.83,26.74,26.74,38300.0
2007-09-07 10:00:00,26.71,26.8,26.68,26.73,25800.0,26.71,26.8,26.68,26.73,25800.0
2007-09-07 10:10:00,26.73,26.74,26.6,26.6,21900.0,26.73,26.74,26.6,26.6,21900.0
2007-09-07 10:20:00,26.61,26.77,26.61,26.75,25600.0,26.61,26.77,26.61,26.75,25600.0
2007-09-07 10:30:00,26.77,26.79,26.65,26.72,18200.0,26.77,26.79,26.65,26.72,18200.0
2007-09-07 10:40:00,26.71,26.79,26.7,26.7,17800.0,26.71,26.79,26.7,26.7,17800.0
2007-09-07 10:50:00,26.71,26.72,26.69,26.69,16500.0,26.71,26.72,26.69,26.69,16500.0
2007-09-07 11:00:00,26.69,26.74,26.67,26.7,71300.0,26.69,26.74,26.67,26.7,71300.0
2007-09-07 11:10:00,26.72,26.77,26.67,26.67,12700.0,26.72,26.77,26.67,26.67,12700.0
2007-09-07 11:20:00,26.67,26.69,26.65,26.66,9800.0,26.67,26.69,26.65,26.66,9800.0
2007-09-07 11:30:00,26.66,26.73,26.65,26.73,14000.0,26.66,26.73,26.65,26.73,14000.0
2007-09-07 11:40:00,26.73,26.92,26.73,26.9,29200.0,26.73,26.92,26.73,26.9,29200.0
2007-09-07 11:50:00,26.92,26.92,26.89,26.89,30000.0,26.92,26.92,26.89,26.89,30000.0
2007-09-07 12:00:00,26.9,26.93,26.89,26.92,17900.0,26.9,26.93,26.89,26.92,17900.0
2007-09-07 12:10:00,26.92,26.95,26.91,26.93,9000.0,26.92,26.95,26.91,26.93,9000.0
2007-09-07 12:20:00,26.92,26.92,26.88,26.89,14300.0,26.92,26.92,26.88,26.89,14300.0
2007-09-07 12:30:00,26.9,26.91,26.88,26.89,7400.0,26.9,26.91,26.88,26.89,7400.0
2007-09-07 12:40:00,26.88,26.89,26.85,26.86,17800.0,26.88,26.89,26.85,26.86,17800.0
2007-09-07 12:50:00,26.87,26.9,26.83,26.83,22400.0,26.87,26.9,26.83,26.83,22400.0
2007-09-07 13:00:00,26.83,26.9,26.83,26.89,12800.0,26.83,26.9,26.83,26.89,12800.0
2007-09-07 13:10:00,26.89,26.94,26.88,26.94,10800.0,26.89,26.94,26.88,26.94,10800.0
2007-09-07 13:20:00,26.93,26.94,26.84,26.85,5800.0,26.93,26.94,26.84,26.85,5800.0
2007-09-07 13:30:00,26.86,26.92,26.77,26.79,12700.0,26.86,26.92,26.77,26.79,12700.0
2007-09-07 13:40:00,26.77,26.78,26.72,26.73,14000.0,26.77,26.78,26.72,26.73,14000.0
2007-09-07 13:50:00,26.73,26.74,26.7,26.71,22700.0,26.73,26.74,26.7,26.71,22700.0
2007-09-07 14:00:00,26.72,26.73,26.67,26.67,18700.0,26.72,26.73,26.67,26.67,18700.0
2007-09-07 14:10:00,26.68,26.72,26.65,26.66,13900.0,26.68,26.72,26.65,26.66,13900.0
2007-09-07 14:20:00,26.67,26.72,26.66,26.7,13100.0,26.67,26.72,26.66,26.7,13100.0
2007-09-07 14:30:00,26.71,26.73,26.71,26.73,6200.0,26.71,26.73,26.71,26.73,6200.0
2007-09-07 14:40:00,26.73,26.73,26.71,26.71,8000.0,26.73,26.73,26.71,26.71,8000.0
2007-09-07 14:50:00,26.7,26.7,26.6,26.63,17500.0,26.7,26.7,26.6,26.63,17500.0
2007-09-07 15:00:00,26.62,26.76,26.6,26.7,19200.0,26.62,26.76,26.6,26.7,19200.0
2007-09-07 15:10:00,26.7,26.7,26.67,26.68,21000.0,26.7,26.7,26.67,26.68,21000.0
2007-09-07 15:20:00,26.69,26.7,26.65,26.68,25300.0,26.69,26.7,26.65,26.68,25300.0
2007-09-07 15:30:00,26.68,26.72,26.65,26.67,17400.0,26.68,26.72,26.65,26.67,17400.0
2007-09-07 15:40:00,26.66,26.78,26.64,26.75,36500.0,26.66,26.78,26.64,26.75,36500.0
2007-09-07 15:50:00,26.72,26.74,26.68,26.71,38500.0,26.72,26.74,26.68,26.71,38500.0
2007-09-10 09:30:00,26.77,26.89,26.52,26.54,22700.0,26.77,26.89,26.52,26.54,22700.0
2007-09-10 09:40:00,26.56,26.58,26.39,26.49,19000.0,26.56,26.58,26.39,26.49,19000.0
2007-09-10 09:50:00,26.49,26.49,26.4,26.4,16400.0,26.49,26.49,26.4,26.4,16400.0
2007-09-10 10:00:00,26.4,26.44,26.34,26.43,13800.0,26.4,26.44,26.34,26.43,13800.0
2007-09-10 10:10:00,26.42,26.44,26.26,26.31,14900.0,26.42,26.44,26.26,26.31,14900.0
2007-09-10 10:20:00,26.32,26.5,26.31,26.34,12600.0,26.32,26.5,26.31,26.34,12600.0
2007-09-10 10:30:00,26.36,26.42,26.33,26.4,11100.0,26.36,26.42,26.33,26.4,11100.0
2007-09-10 10:40:00,26.42,26.43,26.29,26.3,13100.0,26.42,26.43,26.29,26.3,13100.0
2007-09-10 10:50:00,26.3,26.41,26.29,26.41,20300.0,26.3,26.41,26.29,26.41,20300.0
2007-09-10 11:00:00,26.41,26.48,26.41,26.44,11500.0,26.41,26.48,26.41,26.44,11500.0
2007-09-10 11:10:00,26.42,26.43,26.35,26.37,16400.0,26.42,26.43,26.35,26.37,16400.0
2007-09-10 11:20:00,26.37,26.47,26.36,26.44,9700.0,26.37,26.47,26.36,26.44,9700.0
2007-09-10 11:30:00,26.43,26.43,26.36,26.41,15500.0,26.43,26.43,26.36,26.41,15500.0
2007-09-10 11:40:00,26.42,26.49,26.41,26.49,12500.0,26.42,26.49,26.41,26.49,12500.0
2007-09-10 11:50:00,26.49,26.49,26.41,26.43,13000.0,26.49,26.49,26.41,26.43,13000.0
2007-09-10 12:00:00,26.44,26.48,26.43,26.48,6700.0,26.44,26.48,26.43,26.48,6700.0
2007-09-10 12:10:00,26.47,26.47,26.4,26.41,4500.0,26.47,26.47,26.4,26.41,4500.0
2007-09-10 12:20:00,26.42,26.52,26.42,26.51,15300.0,26.42,26.52,26.42,26.51,15300.0
2007-09-10 12:30:00,26.52,26.55,26.5,26.5,12500.0,26.52,26.55,26.5,26.5,12500.0
2007-09-10 12:40:00,26.51,26.52,26.42,26.42,11200.0,26.51,26.52,26.42,26.42,11200.0
2007-09-10 12:50:00,26.42,26.45,26.39,26.43,6800.0,26.42,26.45,26.39,26.43,6800.0
2007-09-10 13:00:00,26.42,26.47,26.41,26.46,8000.0,26.42,26.47,26.41,26.46,8000.0
2007-09-10 13:10:00,26.47,26.51,26.43,26.5,9000.0,26.47,26.51,26.43,26.5,9000.0
2007-09-10 13:20:00,26.5,26.5,26.41,26.44,10900.0,26.5,26.5,26.41,26.44,10900.0
2007-09-10 13:30:00,26.45,26.53,26.45,26.52,4600.0,26.45,26.53,26.45,26.52,4600.0
2007-09-10 13:40:00,26.53,26.54,26.49,26.49,5600.0,26.53,26.54,26.49,26.49,5600.0
2007-09-10 13:50:00,26.5,26.5,26.47,26.48,10200.0,26.5,26.5,26.47,26.48,10200.0
2007-09-10 14:00:00,26.48,26.49,26.4,26.41,11800.0,26.48,26.49,26.4,26.41,11800.0
2007-09-10 14:10:00,26.41,26.46,26.4,26.46,12300.0,26.41,26.46,26.4,26.46,12300.0
2007-09-10 14:20:00,26.45,26.47,26.41,26.46,13200.0,26.45,26.47,26.41,26.46,13200.0
2007-09-10 14:30:00,26.47,26.58,26.47,26.55,16300.0,26.47,26.58,26.47,26.55,16300.0
2007-09-10 14:40:00,26.55,26.6,26.54,26.55,12400.0,26.55,26.6,26.54,26.55,12400.0
2007-09-10 14:50:00,26.55,26.56,26.44,26.47,28200.0,26.55,26.56,26.44,26.47,28200.0
2007-09-10 15:00:00,26.47,26.57,26.42,26.56,21000.0,26.47,26.57,26.42,26.56,21000.0
2007-09-10 15:10:00,26.57,26.61,26.53,26.56,36900.0,26.57,26.61,26.53,26.56,36900.0
2007-09-10 15:20:00,26.57,26.63,26.55,26.6,40500.0,26.57,26.63,26.55,26.6,40500.0
2007-09-10 15:30:00,26.6,26.6,26.54,26.56,17200.0,26.6,26.6,26.54,26.56,17200.0
2007-09-10 15:40:00,26.57,26.57,26.49,26.51,18500.0,26.57,26.57,26.49,26.51,18500.0
2007-09-10 15:50:00,26.5,26.51,26.39,26.42,68100.0,26.5,26.51,26.39,26.42,68100.0
2007-09-11 09:30:00,26.46,26.48,26.24,26.24,16600.0,26.46,26.48,26.24,26.24,16600.0
2007-09-11 09:40:00,26.25,26.38,26.24,26.36,24500.0,26.25,26.38,26.24,26.36,24500.0
2007-09-11 09:50:00,26.37,26.39,26.26,26.32,18100.0,26.37,26.39,26.26,26.32,18100.0
2007-09-11 10:00:00,26.33,26.41,26.32,26.33,19500.0,26.33,26.41,26.32,26.33,19500.0
2007-09-11 10:10:00,26.33,26.33,26.28,26.32,16700.0,26.33,26.33,26.28,26.32,16700.0
2007-09-11 10:20:00,26.32,26.36,26.32,26.35,22600.0,26.32,26.36,26.32,26.35,22600.0
2007-09-11 10:30:00,26.36,26.36,26.3,26.32,21500.0,26.36,26.36,26.3,26.32,21500.0
2007-09-11 10:40:00,26.33,26.33,26.28,26.29,20400.0,26.33,26.33,26.28,26.29,20400.0
2007-09-11 10:50:00,26.29,26.31,26.28,26.29,18200.0,26.29,26.31,26.28,26.29,18200.0
2007-09-11 11:00:00,26.29,26.31,26.23,26.23,29200.0,26.29,26.31,26.23,26.23,29200.0
2007-09-11 11:10:00,26.24,26.32,26.24,26.32,19800.0,26.24,26.32,26.24,26.32,19800.0
2007-09-11 11:20:00,26.33,26.41,26.33,26.4,16100.0,26.33,26.41,26.33,26.4,16100.0
2007-09-11 11:30:00,26.4,26.44,26.37,26.39,22300.0,26.4,26.44,26.37,26.39,22300.0
2007-09-11 11:40:00,26.4,26.42,26.39,26.41,12600.0,26.4,26.42,26.39,26.41,12600.0
2007-09-11 11:50:00,26.42,26.42,26.32,26.32,19300.0,26.42,26.42,26.32,26.32,19300.0
2007-09-11 12:00:00,26.33,26.33,26.22,26.25,24700.0,26.33,26.33,26.22,26.25,24700.0
2007-09-11 12:10:00,26.26,26.38,26.26,26.38,18200.0,26.26,26.38,26.26,26.38,18200.0
2007-09-11 12:20:00,26.39,26.42,26.38,26.42,12800.0,26.39,26.42,26.38,26.42,12800.0
2007-09-11 12:30:00,26.42,26.44,26.4,26.43,10400.0,26.42,26.44,26.4,26.43,10400.0
2007-09-11 12:40:00,26.43,26.45,26.4,26.4,9700.0,26.43,26.45,26.4,26.4,9700.0
2007-09-11 12:50:00,26.4,26.47,26.38,26.47,17800.0,26.4,26.47,26.38,26.47,17800.0
2007-09-11 13:00:00,26.47,26.53,26.47,26.49,23700.0,26.47,26.53,26.47,26.49,23700.0
2007-09-11 13:10:00,26.49,26.51,26.44,26.46,20000.0,26.49,26.51,26.44,26.46,20000.0
2007-09-11 13:20:00,26.45,26.46,26.37,26.38,16800.0,26.45,26.46,26.37,26.38,16800.0
2007-09-11 13:30:00,26.37,26.45,26.35,26.43,16800.0,26.37,26.45,26.35,26.43,16800.0
2007-09-11 13:40:00,26.43,26.43,26.38,26.41,11700.0,26.43,26.43,26.38,26.41,11700.0
2007-09-11 13:50:00,26.4,26.42,26.39,26.41,6100.0,26.4,26.42,26.39,26.41,6100.0
2007-09-11 14:00:00,26.41,26.53,26.41,26.5,18200.0,26.41,26.53,26.41,26.5,18200.0
2007-09-11 14:10:00,26.5,26.5,26.44,26.44,12400.0,26.5,26.5,26.44,26.44,12400.0
2007-09-11 14:20:00,26.44,26.51,26.41,26.49,12100.0,26.44,26.51,26.41,26.49,12100.0
2007-09-11 14:30:00,26.5,26.51,26.36,26.42,22400.0,26.5,26.51,26.36,26.42,22400.0
2007-09-11 14:40:00,26.42,26.44,26.35,26.35,16500.0,26.42,26.44,26.35,26.35,16500.0
2007-09-11 14:50:00,26.36,26.44,26.33,26.43,19200.0,26.36,26.44,26.33,26.43,19200.0
2007-09-11 15:00:00,26.43,26.45,26.37,26.41,14600.0,26.43,26.45,26.37,26.41,14600.0
2007-09-11 15:10:00,26.42,26.54,26.41,26.53,22200.0,26.42,26.54,26.41,26.53,22200.0
2007-09-11 15:20:00,26.53,26.53,26.49,26.52,20300.0,26.53,26.53,26.49,26.52,20300.0
2007-09-11 15:30:00,26.53,26.56,26.44,26.44,28900.0,26.53,26.56,26.44,26.44,28900.0
2007-09-11 15:40:00,26.44,26.44,26.38,26.39,17900.0,26.44,26.44,26.38,26.39,17900.0
2007-09-11 15:50:00,26.38,26.48,26.37,26.48,45400.0,26.38,26.48,26.37,26.48,45400.0
2007-09-12 09:30:00,26.51,26.58,26.34,26.36,22500.0,26.51,26.58,26.34,26.36,22500.0
2007-09-12 09:40:00,26.36,26.52,26.34,26.48,8700.0,26.36,26.52,26.34,26.48,8700.0
2007-09-12 09:50:00,26.49,26.51,26.45,26.48,6500.0,26.49,26.51,26.45,26.48,6500.0
2007-09-12 10:00:00,26.48,26.48,26.43,26.43,11300.0,26.48,26.48,26.43,26.43,11300.0
2007-09-12 10:10:00,26.42,26.49,26.42,26.42,8000.0,26.42,26.49,26.42,26.42,8000.0
2007-09-12 10:20:00,26.43,26.54,26.41,26.53,10500.0,26.43,26.54,26.41,26.53,10500.0
2007-09-12 10:30:00,26.53,26.55,26.45,26.53,10900.0,26.53,26.55,26.45,26.53,10900.0
2007-09-12 10:40:00,26.54,26.59,26.53,26.54,9100.0,26.54,26.59,26.53,26.54,9100.0
2007-09-12 10:50:00,26.55,26.57,26.45,26.47,11700.0,26.55,26.57,26.45,26.47,11700.0
2007-09-12 11:00:00,26.47,26.64,26.47,26.59,11300.0,26.47,26.64,26.47,26.59,11300.0
2007-09-12 11:10:00,26.59,26.78,26.59,26.74,21100.0,26.59,26.78,26.59,26.74,21100.0
2007-09-12 11:20:00,26.75,26.76,26.67,26.69,22100.0,26.75,26.76,26.67,26.69,22100.0
2007-09-12 11:30:00,26.69,26.69,26.59,26.62,15200.0,26.69,26.69,26.59,26.62,15200.0
2007-09-12 11:40:00,26.6,26.62,26.57,26.61,8600.0,26.6,26.62,26.57,26.61,8600.0
2007-09-12 11:50:00,26.6,26.62,26.57,26.58,10700.0,26.6,26.62,26.57,26.58,10700.0
2007-09-12 12:00:00,26.59,26.66,26.57,26.59,9100.0,26.59,26.66,26.57,26.59,9100.0
2007-09-12 12:10:00,26.6,26.68,26.59,26.62,8900.0,26.6,26.68,26.59,26.62,8900.0
2007-09-12 12:20:00,26.62,26.62,26.54,26.57,10100.0,26.62,26.62,26.54,26.57,10100.0
2007-09-12 12:30:00,26.57,26.57,26.5,26.54,7900.0,26.57,26.57,26.5,26.54,7900.0
2007-09-12 12:40:00,26.54,26.62,26.54,26.61,6600.0,26.54,26.62,26.54,26.61,6600.0
2007-09-12 12:50:00,26.61,26.64,26.55,26.6,11300.0,26.61,26.64,26.55,26.6,11300.0
2007-09-12 13:00:00,26.6,26.67,26.54,26.54,14700.0,26.6,26.67,26.54,26.54,14700.0
2007-09-12 13:10:00,26.54,26.6,26.54,26.59,11500.0,26.54,26.6,26.54,26.59,11500.0
2007-09-12 13:20:00,26.59,26.62,26.59,26.62,6600.0,26.59,26.62,26.59,26.62,6600.0
2007-09-12 13:30:00,26.62,26.62,26.51,26.59,13700.0,26.62,26.62,26.51,26.59,13700.0
2007-09-12 13:40:00,26.6,26.63,26.59,26.62,15400.0,26.6,26.63,26.59,26.62,15400.0
2007-09-12 13:50:00,26.63,26.63,26.55,26.6,15900.0,26.63,26.63,26.55,26.6,15900.0
2007-09-12 14:00:00,26.61,26.76,26.61,26.76,17400.0,26.61,26.76,26.61,26.76,17400.0
2007-09-12 14:10:00,26.77,26.84,26.76,26.8,19500.0,26.77,26.84,26.76,26.8,19500.0
2007-09-12 14:20:00,26.8,26.81,26.72,26.72,10000.0,26.8,26.81,26.72,26.72,10000.0
2007-09-12 14:30:00,26.72,26.79,26.7,26.7,18300.0,26.72,26.79,26.7,26.7,18300.0
2007-09-12 14:40:00,26.71,26.73,26.69,26.71,16400.0,26.71,26.73,26.69,26.71,16400.0
2007-09-12 14:50:00,26.72,26.77,26.71,26.76,22400.0,26.72,26.77,26.71,26.76,22400.0
2007-09-12 15:00:00,26.77,26.77,26.71,26.71,13800.0,26.77,26.77,26.71,26.71,13800.0
2007-09-12 15:10:00,26.72,26.78,26.72,26.78,13400.0,26.72,26.78,26.72,26.78,13400.0
2007-09-12 15:20:00,26.78,26.8,26.73,26.73,21400.0,26.78,26.8,26.73,26.73,21400.0
2007-09-12 15:30:00,26.73,26.73,26.7,26.7,20700.0,26.73,26.73,26.7,26.7,20700.0
2007-09-12 15:40:00,26.71,26.75,26.7,26.7,28000.0,26.71,26.75,26.7,26.7,28000.0
2007-09-12 15:50:00,26.7,26.72,26.62,26.65,36900.0,26.7,26.72,26.62,26.65,36900.0
2007-09-13 09:30:00,26.84,26.84,26.61,26.64,14900.0,26.84,26.84,26.61,26.64,14900.0
2007-09-13 09:40:00,26.64,26.64,26.38,26.38,14500.0,26.64,26.64,26.38,26.38,14500.0
2007-09-13 09:50:00,26.39,26.53,26.38,26.52,21600.0,26.39,26.53,26.38,26.52,21600.0
2007-09-13 10:00:00,26.52,26.53,26.48,26.48,14400.0,26.52,26.53,26.48,26.48,14400.0
2007-09-13 10:10:00,26.5,26.5,26.39,26.4,42600.0,26.5,26.5,26.39,26.4,42600.0
2007-09-13 10:20:00,26.42,26.44,26.32,26.36,53900.0,26.42,26.44,26.32,26.36,53900.0
2007-09-13 10:30:00,26.36,26.42,26.36,26.42,31900.0,26.36,26.42,26.36,26.42,31900.0
2007-09-13 10:40:00,26.41,26.42,26.39,26.4,13800.0,26.41,26.42,26.39,26.4,13800.0
2007-09-13 10:50:00,26.4,26.4,26.35,26.39,12400.0,26.4,26.4,26.35,26.39,12400.0
2007-09-13 11:00:00,26.39,26.4,26.35,26.36,7800.0,26.39,26.4,26.35,26.36,7800.0
2007-09-13 11:10:00,26.37,26.4,26.34,26.34,49400.0,26.37,26.4,26.34,26.34,49400.0
2007-09-13 11:20:00,26.36,26.38,26.35,26.37,4900.0,26.36,26.38,26.35,26.37,4900.0
2007-09-13 11:30:00,26.35,26.37,26.32,26.32,11500.0,26.35,26.37,26.32,26.32,11500.0
2007-09-13 11:40:00,26.32,26.34,26.32,26.33,5300.0,26.32,26.34,26.32,26.33,5300.0
2007-09-13 11:50:00,26.33,26.34,26.31,26.34,8700.0,26.33,26.34,26.31,26.34,8700.0
2007-09-13 12:00:00,26.34,26.35,26.31,26.31,9700.0,26.34,26.35,26.31,26.31,9700.0
2007-09-13 12:10:00,26.31,26.32,26.27,26.29,10000.0,26.31,26.32,26.27,26.29,10000.0
2007-09-13 12:20:00,26.3,26.35,26.29,26.32,6600.0,26.3,26.35,26.29,26.32,6600.0
2007-09-13 12:30:00,26.32,26.32,26.26,26.26,14400.0,26.32,26.32,26.26,26.26,14400.0
2007-09-13 12:40:00,26.25,26.27,26.24,26.26,12600.0,26.25,26.27,26.24,26.26,12600.0
2007-09-13 12:50:00,26.27,26.29,26.27,26.28,6800.0,26.27,26.29,26.27,26.28,6800.0
2007-09-13 13:00:00,26.29,26.33,26.28,26.33,13700.0,26.29,26.33,26.28,26.33,13700.0
2007-09-13 13:10:00,26.31,26.39,26.31,26.39,23500.0,26.31,26.39,26.31,26.39,23500.0
2007-09-13 13:20:00,26.39,26.5,26.39,26.49,17600.0,26.39,26.5,26.39,26.49,17600.0
2007-09-13 13:30:00,26.49,26.5,26.48,26.5,10500.0,26.49,26.5,26.48,26.5,10500.0
2007-09-13 13:40:00,26.5,26.51,26.48,26.5,20400.0,26.5,26.51,26.48,26.5,20400.0
2007-09-13 13:50:00,26.5,26.5,26.49,26.49,8000.0,26.5,26.5,26.49,26.49,8000.0
2007-09-13 14:00:00,26.49,26.49,26.44,26.46,16600.0,26.49,26.49,26.44,26.46,16600.0
2007-09-13 14:10:00,26.46,26.5,26.46,26.48,11400.0,26.46,26.5,26.46,26.48,11400.0
2007-09-13 14:20:00,26.48,26.49,26.47,26.48,8500.0,26.48,26.49,26.47,26.48,8500.0
2007-09-13 14:30:00,26.47,26.5,26.46,26.5,23100.0,26.47,26.5,26.46,26.5,23100.0
2007-09-13 14:40:00,26.49,26.51,26.49,26.5,22900.0,26.49,26.51,26.49,26.5,22900.0
2007-09-13 14:50:00,26.5,26.52,26.49,26.49,18400.0,26.5,26.52,26.49,26.49,18400.0
2007-09-13 15:00:00,26.49,26.53,26.49,26.49,32000.0,26.49,26.53,26.49,26.49,32000.0
2007-09-13 15:10:00,26.49,26.49,26.45,26.45,19500.0,26.49,26.49,26.45,26.45,19500.0
2007-09-13 15:20:00,26.45,26.5,26.45,26.48,22500.0,26.45,26.5,26.45,26.48,22500.0
2007-09-13 15:30:00,26.48,26.5,26.46,26.49,11100.0,26.48,26.5,26.46,26.49,11100.0
2007-09-13 15:40:00,26.49,26.5,26.36,26.37,24400.0,26.49,26.5,26.36,26.37,24400.0
2007-09-13 15:50:00,26.36,26.49,26.36,26.44,51000.0,26.36,26.49,26.36,26.44,51000.0
2007-09-14 09:30:00,26.12,26.17,26.05,26.12,20100.0,26.12,26.17,26.05,26.12,20100.0
2007-09-14 09:40:00,26.13,26.22,26.13,26.2,13400.0,26.13,26.22,26.13,26.2,13400.0
2007-09-14 09:50:00,26.21,26.25,26.18,26.25,14800.0,26.21,26.25,26.18,26.25,14800.0
2007-09-14 10:00:00,26.26,26.29,26.25,26.28,13700.0,26.26,26.29,26.25,26.28,13700.0
2007-09-14 10:10:00,26.27,26.29,26.23,26.25,15300.0,26.27,26.29,26.23,26.25,15300.0
2007-09-14 10:20:00,26.26,26.28,26.23,26.26,9300.0,26.26,26.28,26.23,26.26,9300.0
2007-09-14 10:30:00,26.27,26.27,26.24,26.26,7700.0,26.27,26.27,26.24,26.26,7700.0
2007-09-14 10:40:00,26.25,26.31,26.24,26.3,12400.0,26.25,26.31,26.24,26.3,12400.0
2007-09-14 10:50:00,26.3,26.3,26.27,26.27,4200.0,26.3,26.3,26.27,26.27,4200.0
2007-09-14 11:00:00,26.28,26.28,26.24,26.25,12100.0,26.28,26.28,26.24,26.25,12100.0
2007-09-14 11:10:00,26.25,26.26,26.19,26.19,12000.0,26.25,26.26,26.19,26.19,12000.0
2007-09-14 11:20:00,26.2,26.21,26.13,26.13,7200.0,26.2,26.21,26.13,26.13,7200.0
2007-09-14 11:30:00,26.15,26.16,26.14,26.15,8300.0,26.15,26.16,26.14,26.15,8300.0
2007-09-14 11:40:00,26.15,26.18,26.04,26.04,47100.0,26.15,26.18,26.04,26.04,47100.0
2007-09-14 11:50:00,26.07,26.07,26.03,26.03,21200.0,26.07,26.07,26.03,26.03,21200.0
2007-09-14 12:00:00,26.05,26.05,25.97,25.98,18500.0,26.05,26.05,25.97,25.98,18500.0
2007-09-14 12:10:00,25.99,25.99,25.92,25.97,16900.0,25.99,25.99,25.92,25.97,16900.0
2007-09-14 12:20:00,25.98,25.99,25.94,25.95,54000.0,25.98,25.99,25.94,25.95,54000.0
2007-09-14 12:30:00,25.96,25.96,25.94,25.96,9600.0,25.96,25.96,25.94,25.96,9600.0
2007-09-14 12:40:00,25.96,25.96,25.88,25.88,25300.0,25.96,25.96,25.88,25.88,25300.0
2007-09-14 12:50:00,25.89,25.91,25.88,25.88,20000.0,25.89,25.91,25.88,25.88,20000.0
2007-09-14 13:00:00,25.89,25.92,25.89,25.91,20900.0,25.89,25.92,25.89,25.91,20900.0
2007-09-14 13:10:00,25.9,25.92,25.88,25.9,17400.0,25.9,25.92,25.88,25.9,17400.0
2007-09-14 13:20:00,25.9,25.94,25.9,25.94,9800.0,25.9,25.94,25.9,25.94,9800.0
2007-09-14 13:30:00,25.94,26.0,25.92,25.97,119300.0,25.94,26.0,25.92,25.97,119300.0
2007-09-14 13:40:00,25.98,25.98,25.97,25.98,16900.0,25.98,25.98,25.97,25.98,16900.0
2007-09-14 13:50:00,25.98,25.98,25.97,25.97,14100.0,25.98,25.98,25.97,25.97,14100.0
2007-09-14 14:00:00,25.97,25.97,25.92,25.94,23400.0,25.97,25.97,25.92,25.94,23400.0
2007-09-14 14:10:00,25.94,26.0,25.94,26.0,27500.0,25.94,26.0,25.94,26.0,27500.0
2007-09-14 14:20:00,26.0,26.0,25.93,25.95,27300.0,26.0,26.0,25.93,25.95,27300.0
2007-09-14 14:30:00,25.94,25.94,25.88,25.9,31400.0,25.94,25.94,25.88,25.9,31400.0
2007-09-14 14:40:00,25.89,25.89,25.81,25.83,23100.0,25.89,25.89,25.81,25.83,23100.0
2007-09-14 14:50:00,25.83,25.83,25.71,25.76,53600.0,25.83,25.83,25.71,25.76,53600.0
2007-09-14 15:00:00,25.77,25.88,25.77,25.87,20000.0,25.77,25.88,25.77,25.87,20000.0
2007-09-14 15:10:00,25.87,25.88,25.84,25.88,19100.0,25.87,25.88,25.84,25.88,19100.0
2007-09-14 15:20:00,25.89,25.97,25.89,25.96,21500.0,25.89,25.97,25.89,25.96,21500.0
2007-09-14 15:30:00,25.95,25.98,25.92,25.98,16500.0,25.95,25.98,25.92,25.98,16500.0
2007-09-14 15:40:00,25.99,26.0,25.91,25.91,28900.0,25.99,26.0,25.91,25.91,28900.0
2007-09-14 15:50:00,25.91,25.92,25.88,25.9,114500.0,25.91,25.92,25.88,25.9,114500.0
2007-09-17 09:30:00,25.87,26.05,25.75,26.0,131000.0,25.87,26.05,25.75,26.0,131000.0
2007-09-17 09:40:00,25.97,25.97,25.93,25.96,18300.0,25.97,25.97,25.93,25.96,18300.0
2007-09-17 09:50:00,25.96,25.96,25.93,25.96,70600.0,25.96,25.96,25.93,25.96,70600.0
2007-09-17 10:00:00,25.96,26.0,25.92,25.94,95700.0,25.96,26.0,25.92,25.94,95700.0
2007-09-17 10:10:00,25.93,25.95,25.91,25.92,22400.0,25.93,25.95,25.91,25.92,22400.0
2007-09-17 10:20:00,25.93,25.93,25.71,25.73,40400.0,25.93,25.93,25.71,25.73,40400.0
2007-09-17 10:30:00,25.75,25.75,25.64,25.68,35100.0,25.75,25.75,25.64,25.68,35100.0
2007-09-17 10:40:00,25.69,25.7,25.64,25.69,21700.0,25.69,25.7,25.64,25.69,21700.0
2007-09-17 10:50:00,25.69,25.69,25.63,25.66,17800.0,25.69,25.69,25.63,25.66,17800.0
2007-09-17 11:00:00,25.66,25.73,25.65,25.7,24300.0,25.66,25.73,25.65,25.7,24300.0
2007-09-17 11:10:00,25.7,25.72,25.67,25.72,21600.0,25.7,25.72,25.67,25.72,21600.0
2007-09-17 11:20:00,25.72,25.79,25.71,25.78,11100.0,25.72,25.79,25.71,25.78,11100.0
2007-09-17 11:30:00,25.79,25.81,25.76,25.8,14700.0,25.79,25.81,25.76,25.8,14700.0
2007-09-17 11:40:00,25.8,25.81,25.79,25.8,10800.0,25.8,25.81,25.79,25.8,10800.0
2007-09-17 11:50:00,25.8,25.81,25.77,25.8,11500.0,25.8,25.81,25.77,25.8,11500.0
2007-09-17 12:00:00,25.8,25.81,25.7,25.72,30000.0,25.8,25.81,25.7,25.72,30000.0
2007-09-17 12:10:00,25.73,25.79,25.72,25.79,11500.0,25.73,25.79,25.72,25.79,11500.0
2007-09-17 12:20:00,25.79,25.81,25.78,25.8,8700.0,25.79,25.81,25.78,25.8,8700.0
2007-09-17 12:30:00,25.8,25.81,25.79,25.79,9300.0,25.8,25.81,25.79,25.79,9300.0
2007-09-17 12:40:00,25.79,25.81,25.79,25.8,13700.0,25.79,25.81,25.79,25.8,13700.0
2007-09-17 12:50:00,25.79,25.8,25.79,25.79,12700.0,25.79,25.8,25.79,25.79,12700.0
2007-09-17 13:00:00,25.8,25.81,25.79,25.8,13800.0,25.8,25.81,25.79,25.8,13800.0
2007-09-17 13:10:00,25.79,25.81,25.79,25.8,18000.0,25.79,25.81,25.79,25.8,18000.0
2007-09-17 13:20:00,25.79,25.81,25.78,25.8,13100.0,25.79,25.81,25.78,25.8,13100.0
2007-09-17 13:30:00,25.8,25.8,25.77,25.79,10000.0,25.8,25.8,25.77,25.79,10000.0
2007-09-17 13:40:00,25.78,25.83,25.78,25.82,17800.0,25.78,25.83,25.78,25.82,17800.0
2007-09-17 13:50:00,25.81,25.82,25.78,25.78,15200.0,25.81,25.82,25.78,25.78,15200.0
2007-09-17 14:00:00,25.78,25.81,25.77,25.8,29600.0,25.78,25.81,25.77,25.8,29600.0
2007-09-17 14:10:00,25.79,25.8,25.77,25.79,9600.0,25.79,25.8,25.77,25.79,9600.0
2007-09-17 14:20:00,25.79,25.81,25.78,25.8,18100.0,25.79,25.81,25.78,25.8,18100.0
2007-09-17 14:30:00,25.8,25.82,25.79,25.8,12500.0,25.8,25.82,25.79,25.8,12500.0
2007-09-17 14:40:00,25.8,25.9,25.79,25.88,39400.0,25.8,25.9,25.79,25.88,39400.0
2007-09-17 14:50:00,25.87,25.93,25.87,25.92,12500.0,25.87,25.93,25.87,25.92,12500.0
2007-09-17 15:00:00,25.92,25.92,25.89,25.9,21900.0,25.92,25.92,25.89,25.9,21900.0
2007-09-17 15:10:00,25.9,25.93,25.89,25.9,46300.0,25.9,25.93,25.89,25.9,46300.0
2007-09-17 15:20:00,25.9,25.94,25.89,25.93,15400.0,25.9,25.94,25.89,25.93,15400.0
2007-09-17 15:30:00,25.93,25.93,25.81,25.83,40200.0,25.93,25.93,25.81,25.83,40200.0
2007-09-17 15:40:00,25.83,25.91,25.83,25.88,30200.0,25.83,25.91,25.83,25.88,30200.0
2007-09-17 15:50:00,25.88,25.95,25.88,25.93,61700.0,25.88,25.95,25.88,25.93,61700.0
2007-09-18 09:30:00,26.04,26.07,25.85,25.85,16000.0,26.04,26.07,25.85,25.85,16000.0
2007-09-18 09:40:00,25.85,25.88,25.68,25.71,41300.0,25.85,25.88,25.68,25.71,41300.0
2007-09-18 09:50:00,25.73,25.73,25.62,25.66,21200.0,25.73,25.73,25.62,25.66,21200.0
2007-09-18 10:00:00,25.66,25.68,25.61,25.68,18400.0,25.66,25.68,25.61,25.68,18400.0
2007-09-18 10:10:00,25.68,25.82,25.68,25.78,22800.0,25.68,25.82,25.68,25.78,22800.0
2007-09-18 10:20:00,25.77,25.79,25.73,25.76,7300.0,25.77,25.79,25.73,25.76,7300.0
2007-09-18 10:30:00,25.78,25.8,25.75,25.76,7900.0,25.78,25.8,25.75,25.76,7900.0
2007-09-18 10:40:00,25.75,25.79,25.75,25.79,3900.0,25.75,25.79,25.75,25.79,3900.0
2007-09-18 10:50:00,25.78,25.79,25.74,25.78,14700.0,25.78,25.79,25.74,25.78,14700.0
2007-09-18 11:00:00,25.77,25.86,25.74,25.86,22700.0,25.77,25.86,25.74,25.86,22700.0
2007-09-18 11:10:00,25.87,25.87,25.82,25.83,25000.0,25.87,25.87,25.82,25.83,25000.0
2007-09-18 11:20:00,25.82,25.82,25.76,25.77,6600.0,25.82,25.82,25.76,25.77,6600.0
2007-09-18 11:30:00,25.78,25.78,25.76,25.77,5500.0,25.78,25.78,25.76,25.77,5500.0
2007-09-18 11:40:00,25.77,25.77,25.75,25.76,5600.0,25.77,25.77,25.75,25.76,5600.0
2007-09-18 11:50:00,25.77,25.77,25.72,25.74,8400.0,25.77,25.77,25.72,25.74,8400.0
2007-09-18 12:00:00,25.75,25.75,25.74,25.74,10400.0,25.75,25.75,25.74,25.74,10400.0
2007-09-18 12:10:00,25.75,25.75,25.74,25.74,4100.0,25.75,25.75,25.74,25.74,4100.0
2007-09-18 12:20:00,25.74,25.75,25.69,25.7,21700.0,25.74,25.75,25.69,25.7,21700.0
2007-09-18 12:30:00,25.7,25.7,25.69,25.69,11500.0,25.7,25.7,25.69,25.69,11500.0
2007-09-18 12:40:00,25.69,25.7,25.66,25.67,17300.0,25.69,25.7,25.66,25.67,17300.0
2007-09-18 12:50:00,25.67,25.68,25.63,25.67,16900.0,25.67,25.68,25.63,25.67,16900.0
2007-09-18 13:00:00,25.66,25.68,25.66,25.67,11900.0,25.66,25.68,25.66,25.67,11900.0
2007-09-18 13:10:00,25.66,25.7,25.66,25.69,16600.0,25.66,25.7,25.66,25.69,16600.0
2007-09-18 13:20:00,25.69,25.7,25.69,25.7,15900.0,25.69,25.7,25.69,25.7,15900.0
2007-09-18 13:30:00,25.7,25.73,25.68,25.7,19000.0,25.7,25.73,25.68,25.7,19000.0
2007-09-18 13:40:00,25.7,25.72,25.69,25.7,11500.0,25.7,25.72,25.69,25.7,11500.0
2007-09-18 13:50:00,25.7,25.72,25.69,25.7,21300.0,25.7,25.72,25.69,25.7,21300.0
2007-09-18 14:00:00,25.72,25.75,25.68,25.75,27500.0,25.72,25.75,25.68,25.75,27500.0
2007-09-18 14:10:00,25.76,26.08,25.73,25.98,44000.0,25.76,26.08,25.73,25.98,44000.0
2007-09-18 14:20:00,25.97,26.0,25.92,25.95,23500.0,25.97,26.0,25.92,25.95,23500.0
2007-09-18 14:30:00,25.97,26.15,25.97,26.15,33900.0,25.97,26.15,25.97,26.15,33900.0
2007-09-18 14:40:00,26.12,26.19,26.07,26.09,28500.0,26.12,26.19,26.07,26.09,28500.0
2007-09-18 14:50:00,26.11,26.11,26.05,26.06,9500.0,26.11,26.11,26.05,26.06,9500.0
2007-09-18 15:00:00,26.06,26.12,25.99,26.05,17600.0,26.06,26.12,25.99,26.05,17600.0
2007-09-18 15:10:00,26.09,26.21,26.09,26.17,15500.0,26.09,26.21,26.09,26.17,15500.0
2007-09-18 15:20:00,26.18,26.18,26.08,26.14,31500.0,26.18,26.18,26.08,26.14,31500.0
2007-09-18 15:30:00,26.14,26.18,26.1,26.12,27200.0,26.14,26.18,26.1,26.12,27200.0
2007-09-18 15:40:00,26.11,26.23,26.11,26.21,18700.0,26.11,26.23,26.11,26.21,18700.0
2007-09-18 15:50:00,26.2,26.46,26.2,26.45,200800.0,26.2,26.46,26.2,26.45,200800.0
2007-09-19 09:30:00,26.49,26.49,26.31,26.45,19300.0,26.49,26.49,26.31,26.45,19300.0
2007-09-19 09:40:00,26.45,26.56,26.44,26.55,22200.0,26.45,26.56,26.44,26.55,22200.0
2007-09-19 09:50:00,26.56,26.64,26.52,26.62,30200.0,26.56,26.64,26.52,26.62,30200.0
2007-09-19 10:00:00,26.63,26.67,26.58,26.65,21200.0,26.63,26.67,26.58,26.65,21200.0
2007-09-19 10:10:00,26.66,26.69,26.63,26.63,20400.0,26.66,26.69,26.63,26.63,20400.0
2007-09-19 10:20:00,26.66,26.7,26.65,26.68,41100.0,26.66,26.7,26.65,26.68,41100.0
2007-09-19 10:30:00,26.66,26.76,26.65,26.76,31300.0,26.66,26.76,26.65,26.76,31300.0
2007-09-19 10:40:00,26.77,26.82,26.74,26.77,23600.0,26.77,26.82,26.74,26.77,23600.0
2007-09-19 10:50:00,26.77,26.9,26.77,26.87,22500.0,26.77,26.9,26.77,26.87,22500.0
2007-09-19 11:00:00,26.88,26.9,26.83,26.83,20600.0,26.88,26.9,26.83,26.83,20600.0
2007-09-19 11:10:00,26.83,26.83,26.74,26.76,19100.0,26.83,26.83,26.74,26.76,19100.0
2007-09-19 11:20:00,26.76,26.76,26.66,26.67,13300.0,26.76,26.76,26.66,26.67,13300.0
2007-09-19 11:30:00,26.68,26.68,26.62,26.63,18700.0,26.68,26.68,26.62,26.63,18700.0
2007-09-19 11:40:00,26.62,26.63,26.59,26.59,21100.0,26.62,26.63,26.59,26.59,21100.0
2007-09-19 11:50:00,26.59,26.66,26.55,26.66,14200.0,26.59,26.66,26.55,26.66,14200.0
2007-09-19 12:00:00,26.66,26.75,26.65,26.74,13400.0,26.66,26.75,26.65,26.74,13400.0
2007-09-19 12:10:00,26.74,26.78,26.71,26.75,16100.0,26.74,26.78,26.71,26.75,16100.0
2007-09-19 12:20:00,26.75,26.75,26.71,26.73,7700.0,26.75,26.75,26.71,26.73,7700.0
2007-09-19 12:30:00,26.73,26.75,26.62,26.64,23700.0,26.73,26.75,26.62,26.64,23700.0
2007-09-19 12:40:00,26.64,26.66,26.63,26.66,7200.0,26.64,26.66,26.63,26.66,7200.0
2007-09-19 12:50:00,26.66,26.67,26.63,26.64,8600.0,26.66,26.67,26.63,26.64,8600.0
2007-09-19 13:00:00,26.64,26.65,26.54,26.54,11000.0,26.64,26.65,26.54,26.54,11000.0
2007-09-19 13:10:00,26.56,26.56,26.49,26.49,15300.0,26.56,26.56,26.49,26.49,15300.0
2007-09-19 13:20:00,26.49,26.54,26.49,26.52,15200.0,26.49,26.54,26.49,26.52,15200.0
2007-09-19 13:30:00,26.52,26.54,26.49,26.53,9300.0,26.52,26.54,26.49,26.53,9300.0
2007-09-19 13:40:00,26.54,26.54,26.46,26.46,26900.0,26.54,26.54,26.46,26.46,26900.0
2007-09-19 13:50:00,26.47,26.49,26.44,26.44,13700.0,26.47,26.49,26.44,26.44,13700.0
2007-09-19 14:00:00,26.45,26.48,26.38,26.4,17100.0,26.45,26.48,26.38,26.4,17100.0
2007-09-19 14:10:00,26.39,26.45,26.32,26.35,18500.0,26.39,26.45,26.32,26.35,18500.0
2007-09-19 14:20:00,26.36,26.45,26.36,26.43,13300.0,26.36,26.45,26.36,26.43,13300.0
2007-09-19 14:30:00,26.43,26.47,26.42,26.46,13400.0,26.43,26.47,26.42,26.46,13400.0
2007-09-19 14:40:00,26.46,26.5,26.43,26.45,17500.0,26.46,26.5,26.43,26.45,17500.0
2007-09-19 14:50:00,26.46,26.56,26.46,26.54,19900.0,26.46,26.56,26.46,26.54,19900.0
2007-09-19 15:00:00,26.54,26.56,26.53,26.54,18400.0,26.54,26.56,26.53,26.54,18400.0
2007-09-19 15:10:00,26.54,26.61,26.53,26.6,19300.0,26.54,26.61,26.53,26.6,19300.0
2007-09-19 15:20:00,26.6,26.68,26.59,26.62,37200.0,26.6,26.68,26.59,26.62,37200.0
2007-09-19 15:30:00,26.62,26.62,26.53,26.56,21100.0,26.62,26.62,26.53,26.56,21100.0
2007-09-19 15:40:00,26.56,26.59,26.54,26.54,16900.0,26.56,26.59,26.54,26.54,16900.0
2007-09-19 15:50:00,26.55,26.55,26.49,26.51,44000.0,26.55,26.55,26.49,26.51,44000.0
2007-09-20 09:30:00,26.42,26.49,26.41,26.42,10400.0,26.42,26.49,26.41,26.42,10400.0
2007-09-20 09:40:00,26.41,26.41,26.31,26.38,13300.0,26.41,26.41,26.31,26.38,13300.0
2007-09-20 09:50:00,26.38,26.41,26.36,26.36,7600.0,26.38,26.41,26.36,26.36,7600.0
2007-09-20 10:00:00,26.4,26.5,26.39,26.44,14600.0,26.4,26.5,26.39,26.44,14600.0
2007-09-20 10:10:00,26.38,26.41,26.38,26.4,5600.0,26.38,26.41,26.38,26.4,5600.0
2007-09-20 10:20:00,26.4,26.4,26.21,26.29,14800.0,26.4,26.4,26.21,26.29,14800.0
2007-09-20 10:30:00,26.28,26.3,26.24,26.28,6700.0,26.28,26.3,26.24,26.28,6700.0
2007-09-20 10:40:00,26.29,26.32,26.25,26.3,9100.0,26.29,26.32,26.25,26.3,9100.0
2007-09-20 10:50:00,26.31,26.36,26.31,26.35,7700.0,26.31,26.36,26.31,26.35,7700.0
2007-09-20 11:00:00,26.35,26.42,26.33,26.4,11000.0,26.35,26.42,26.33,26.4,11000.0
2007-09-20 11:10:00,26.4,26.41,26.34,26.34,10500.0,26.4,26.41,26.34,26.34,10500.0
2007-09-20 11:20:00,26.35,26.41,26.33,26.41,5100.0,26.35,26.41,26.33,26.41,5100.0
2007-09-20 11:30:00,26.4,26.44,26.39,26.42,7400.0,26.4,26.44,26.39,26.42,7400.0
2007-09-20 11:40:00,26.42,26.44,26.39,26.42,9700.0,26.42,26.44,26.39,26.42,9700.0
2007-09-20 11:50:00,26.42,26.48,26.42,26.48,9600.0,26.42,26.48,26.42,26.48,9600.0
2007-09-20 12:00:00,26.48,26.52,26.47,26.49,10100.0,26.48,26.52,26.47,26.49,10100.0
2007-09-20 12:10:00,26.5,26.52,26.47,26.49,9900.0,26.5,26.52,26.47,26.49,9900.0
2007-09-20 12:20:00,26.49,26.51,26.45,26.45,9100.0,26.49,26.51,26.45,26.45,9100.0
2007-09-20 12:30:00,26.43,26.43,26.37,26.4,3300.0,26.43,26.43,26.37,26.4,3300.0
2007-09-20 12:40:00,26.39,26.47,26.39,26.46,7000.0,26.39,26.47,26.39,26.46,7000.0
2007-09-20 12:50:00,26.46,26.48,26.45,26.47,5000.0,26.46,26.48,26.45,26.47,5000.0
2007-09-20 13:00:00,26.47,26.48,26.44,26.44,7200.0,26.47,26.48,26.44,26.44,7200.0
2007-09-20 13:10:00,26.45,26.45,26.39,26.39,2500.0,26.45,26.45,26.39,26.39,2500.0
2007-09-20 13:20:00,26.4,26.4,26.35,26.37,9300.0,26.4,26.4,26.35,26.37,9300.0
2007-09-20 13:30:00,26.38,26.44,26.36,26.38,16400.0,26.38,26.44,26.36,26.38,16400.0
2007-09-20 13:40:00,26.37,26.46,26.36,26.45,8700.0,26.37,26.46,26.36,26.45,8700.0
2007-09-20 13:50:00,26.44,26.47,26.44,26.46,8200.0,26.44,26.47,26.44,26.46,8200.0
2007-09-20 14:00:00,26.47,26.47,26.43,26.43,9500.0,26.47,26.47,26.43,26.43,9500.0
2007-09-20 14:10:00,26.43,26.43,26.38,26.41,9500.0,26.43,26.43,26.38,26.41,9500.0
2007-09-20 14:20:00,26.42,26.42,26.39,26.4,12400.0,26.42,26.42,26.39,26.4,12400.0
2007-09-20 14:30:00,26.4,26.43,26.39,26.4,15200.0,26.4,26.43,26.39,26.4,15200.0
2007-09-20 14:40:00,26.41,26.45,26.35,26.35,11700.0,26.41,26.45,26.35,26.35,11700.0
2007-09-20 14:50:00,26.35,26.43,26.34,26.4,8700.0,26.35,26.43,26.34,26.4,8700.0
2007-09-20 15:00:00,26.4,26.4,26.35,26.38,5700.0,26.4,26.4,26.35,26.38,5700.0
2007-09-20 15:10:00,26.37,26.47,26.37,26.47,18600.0,26.37,26.47,26.37,26.47,18600.0
2007-09-20 15:20:00,26.46,26.48,26.43,26.44,18100.0,26.46,26.48,26.43,26.44,18100.0
2007-09-20 15:30:00,26.44,26.47,26.43,26.46,13500.0,26.44,26.47,26.43,26.46,13500.0
2007-09-20 15:40:00,26.45,26.49,26.45,26.47,16400.0,26.45,26.49,26.45,26.47,16400.0
2007-09-20 15:50:00,26.46,26.47,26.38,26.38,38900.0,26.46,26.47,26.38,26.38,38900.0
2007-09-21 09:30:00,26.58,26.58,26.43,26.45,244300.0,26.58,26.58,26.43,26.45,244300.0
2007-09-21 09:40:00,26.47,26.5,26.2,26.21,21000.0,26.47,26.5,26.2,26.21,21000.0
2007-09-21 09:50:00,26.25,26.32,26.19,26.19,8200.0,26.25,26.32,26.19,26.19,8200.0
2007-09-21 10:00:00,26.2,26.35,26.2,26.28,9200.0,26.2,26.35,26.2,26.28,9200.0
2007-09-21 10:10:00,26.27,26.27,26.16,26.17,4500.0,26.27,26.27,26.16,26.17,4500.0
2007-09-21 10:20:00,26.21,26.3,26.16,26.17,10700.0,26.21,26.3,26.16,26.17,10700.0
2007-09-21 10:30:00,26.15,26.24,26.12,26.22,9000.0,26.15,26.24,26.12,26.22,9000.0
2007-09-21 10:40:00,26.24,26.28,26.2,26.21,12000.0,26.24,26.28,26.2,26.21,12000.0
2007-09-21 10:50:00,26.21,26.29,26.19,26.26,9100.0,26.21,26.29,26.19,26.26,9100.0
2007-09-21 11:00:00,26.24,26.33,26.24,26.32,15900.0,26.24,26.33,26.24,26.32,15900.0
2007-09-21 11:10:00,26.34,26.37,26.31,26.32,8600.0,26.34,26.37,26.31,26.32,8600.0
2007-09-21 11:20:00,26.32,26.37,26.32,26.36,11300.0,26.32,26.37,26.32,26.36,11300.0
2007-09-21 11:30:00,26.36,26.37,26.31,26.31,9200.0,26.36,26.37,26.31,26.31,9200.0
2007-09-21 11:40:00,26.31,26.31,26.25,26.27,6500.0,26.31,26.31,26.25,26.27,6500.0
2007-09-21 11:50:00,26.27,26.3,26.27,26.28,10800.0,26.27,26.3,26.27,26.28,10800.0
2007-09-21 12:00:00,26.28,26.29,26.2,26.23,11100.0,26.28,26.29,26.2,26.23,11100.0
2007-09-21 12:10:00,26.23,26.24,26.19,26.23,12200.0,26.23,26.24,26.19,26.23,12200.0
2007-09-21 12:20:00,26.23,26.23,26.19,26.19,6000.0,26.23,26.23,26.19,26.19,6000.0
2007-09-21 12:30:00,26.19,26.28,26.18,26.23,10600.0,26.19,26.28,26.18,26.23,10600.0
2007-09-21 12:40:00,26.22,26.24,26.21,26.22,4300.0,26.22,26.24,26.21,26.22,4300.0
2007-09-21 12:50:00,26.21,26.31,26.2,26.3,32300.0,26.21,26.31,26.2,26.3,32300.0
2007-09-21 13:00:00,26.3,26.32,26.3,26.3,12900.0,26.3,26.32,26.3,26.3,12900.0
2007-09-21 13:10:00,26.3,26.31,26.3,26.31,11800.0,26.3,26.31,26.3,26.31,11800.0
2007-09-21 13:20:00,26.3,26.31,26.3,26.31,4600.0,26.3,26.31,26.3,26.31,4600.0
2007-09-21 13:30:00,26.31,26.33,26.3,26.32,6000.0,26.31,26.33,26.3,26.32,6000.0
2007-09-21 13:40:00,26.31,26.32,26.3,26.31,4800.0,26.31,26.32,26.3,26.31,4800.0
2007-09-21 13:50:00,26.31,26.32,26.3,26.3,7700.0,26.31,26.32,26.3,26.3,7700.0
2007-09-21 14:00:00,26.3,26.32,26.3,26.32,7800.0,26.3,26.32,26.3,26.32,7800.0
2007-09-21 14:10:00,26.31,26.32,26.3,26.31,8700.0,26.31,26.32,26.3,26.31,8700.0
2007-09-21 14:20:00,26.31,26.37,26.31,26.35,9500.0,26.31,26.37,26.31,26.35,9500.0
2007-09-21 14:30:00,26.35,26.37,26.35,26.35,8700.0,26.35,26.37,26.35,26.35,8700.0
2007-09-21 14:40:00,26.35,26.38,26.35,26.36,21600.0,26.35,26.38,26.35,26.36,21600.0
2007-09-21 14:50:00,26.36,26.39,26.35,26.38,7200.0,26.36,26.39,26.35,26.38,7200.0
2007-09-21 15:00:00,26.37,26.38,26.35,26.38,8000.0,26.37,26.38,26.35,26.38,8000.0
2007-09-21 15:10:00,26.38,26.45,26.37,26.43,14300.0,26.38,26.45,26.37,26.43,14300.0
2007-09-21 15:20:00,26.43,26.46,26.43,26.44,12700.0,26.43,26.46,26.43,26.44,12700.0
2007-09-21 15:30:00,26.45,26.45,26.43,26.43,17700.0,26.45,26.45,26.43,26.43,17700.0
2007-09-21 15:40:00,26.44,26.46,26.43,26.43,17600.0,26.44,26.46,26.43,26.43,17600.0
2007-09-21 15:50:00,26.43,26.45,26.43,26.43,47700.0,26.43,26.45,26.43,26.43,47700.0
2007-09-24 09:30:00,26.39,26.39,26.13,26.14,39500.0,26.39,26.39,26.13,26.14,39500.0
2007-09-24 09:40:00,26.15,26.24,26.13,26.24,33800.0,26.15,26.24,26.13,26.24,33800.0
2007-09-24 09:50:00,26.23,26.25,26.22,26.25,32100.0,26.23,26.25,26.22,26.25,32100.0
2007-09-24 10:00:00,26.25,26.3,26.23,26.24,38300.0,26.25,26.3,26.23,26.24,38300.0
2007-09-24 10:10:00,26.23,26.26,26.23,26.25,36300.0,26.23,26.26,26.23,26.25,36300.0
2007-09-24 10:20:00,26.24,26.32,26.24,26.3,16800.0,26.24,26.32,26.24,26.3,16800.0
2007-09-24 10:30:00,26.3,26.31,26.21,26.21,23000.0,26.3,26.31,26.21,26.21,23000.0
2007-09-24 10:40:00,26.21,26.25,26.2,26.25,14000.0,26.21,26.25,26.2,26.25,14000.0
2007-09-24 10:50:00,26.25,26.26,26.24,26.25,66900.0,26.25,26.26,26.24,26.25,66900.0
2007-09-24 11:00:00,26.24,26.26,26.24,26.26,16900.0,26.24,26.26,26.24,26.26,16900.0
2007-09-24 11:10:00,26.25,26.35,26.25,26.31,28500.0,26.25,26.35,26.25,26.31,28500.0
2007-09-24 11:20:00,26.3,26.36,26.29,26.35,27800.0,26.3,26.36,26.29,26.35,27800.0
2007-09-24 11:30:00,26.34,26.37,26.33,26.35,25900.0,26.34,26.37,26.33,26.35,25900.0
2007-09-24 11:40:00,26.35,26.37,26.35,26.36,8300.0,26.35,26.37,26.35,26.36,8300.0
2007-09-24 11:50:00,26.36,26.38,26.32,26.32,34100.0,26.36,26.38,26.32,26.32,34100.0
2007-09-24 12:00:00,26.31,26.36,26.3,26.36,12400.0,26.31,26.36,26.3,26.36,12400.0
2007-09-24 12:10:00,26.35,26.38,26.35,26.36,8500.0,26.35,26.38,26.35,26.36,8500.0
2007-09-24 12:20:00,26.35,26.36,26.34,26.35,11700.0,26.35,26.36,26.34,26.35,11700.0
2007-09-24 12:30:00,26.36,26.39,26.35,26.39,9500.0,26.36,26.39,26.35,26.39,9500.0
2007-09-24 12:40:00,26.38,26.4,26.38,26.39,5900.0,26.38,26.4,26.38,26.39,5900.0
2007-09-24 12:50:00,26.39,26.4,26.3,26.3,21800.0,26.39,26.4,26.3,26.3,21800.0
2007-09-24 13:00:00,26.3,26.36,26.27,26.35,27100.0,26.3,26.36,26.27,26.35,27100.0
2007-09-24 13:10:00,26.35,26.38,26.33,26.35,18400.0,26.35,26.38,26.33,26.35,18400.0
2007-09-24 13:20:00,26.35,26.36,26.33,26.33,14300.0,26.35,26.36,26.33,26.33,14300.0
2007-09-24 13:30:00,26.33,26.33,26.28,26.28,34000.0,26.33,26.33,26.28,26.28,34000.0
2007-09-24 13:40:00,26.27,26.27,26.2,26.21,44400.0,26.27,26.27,26.2,26.21,44400.0
2007-09-24 13:50:00,26.2,26.29,26.2,26.29,13700.0,26.2,26.29,26.2,26.29,13700.0
2007-09-24 14:00:00,26.29,26.3,26.28,26.3,14800.0,26.29,26.3,26.28,26.3,14800.0
2007-09-24 14:10:00,26.3,26.3,26.25,26.3,22400.0,26.3,26.3,26.25,26.3,22400.0
2007-09-24 14:20:00,26.3,26.3,26.26,26.29,39800.0,26.3,26.3,26.26,26.29,39800.0
2007-09-24 14:30:00,26.28,26.28,26.18,26.23,23600.0,26.28,26.28,26.18,26.23,23600.0
2007-09-24 14:40:00,26.22,26.25,26.21,26.25,7200.0,26.22,26.25,26.21,26.25,7200.0
2007-09-24 14:50:00,26.25,26.25,26.21,26.23,9800.0,26.25,26.25,26.21,26.23,9800.0
2007-09-24 15:00:00,26.23,26.23,26.17,26.2,20700.0,26.23,26.23,26.17,26.2,20700.0
2007-09-24 15:10:00,26.21,26.25,26.19,26.24,15700.0,26.21,26.25,26.19,26.24,15700.0
2007-09-24 15:20:00,26.25,26.25,26.24,26.25,16400.0,26.25,26.25,26.24,26.25,16400.0
2007-09-24 15:30:00,26.25,26.25,26.19,26.2,34800.0,26.25,26.25,26.19,26.2,34800.0
2007-09-24 15:40:00,26.19,26.2,26.15,26.18,39300.0,26.19,26.2,26.15,26.18,39300.0
2007-09-24 15:50:00,26.17,26.27,26.14,26.25,80700.0,26.17,26.27,26.14,26.25,80700.0
2007-09-25 09:30:00,26.03,26.16,26.02,26.16,18000.0,26.03,26.16,26.02,26.16,18000.0
2007-09-25 09:40:00,26.15,26.17,26.09,26.14,22700.0,26.15,26.17,26.09,26.14,22700.0
2007-09-25 09:50:00,26.16,26.22,26.07,26.1,13400.0,26.16,26.22,26.07,26.1,13400.0
2007-09-25 10:00:00,26.1,26.26,25.99,26.21,25800.0,26.1,26.26,25.99,26.21,25800.0
2007-09-25 10:10:00,26.22,26.3,26.2,26.28,22800.0,26.22,26.3,26.2,26.28,22800.0
2007-09-25 10:20:00,26.29,26.35,26.25,26.27,48300.0,26.29,26.35,26.25,26.27,48300.0
2007-09-25 10:30:00,26.27,26.48,26.27,26.44,12400.0,26.27,26.48,26.27,26.44,12400.0
2007-09-25 10:40:00,26.44,26.44,26.29,26.33,24200.0,26.44,26.44,26.29,26.33,24200.0
2007-09-25 10:50:00,26.33,26.36,26.29,26.31,22800.0,26.33,26.36,26.29,26.31,22800.0
2007-09-25 11:00:00,26.31,26.37,26.28,26.36,13000.0,26.31,26.37,26.28,26.36,13000.0
2007-09-25 11:10:00,26.36,26.39,26.32,26.33,14700.0,26.36,26.39,26.32,26.33,14700.0
2007-09-25 11:20:00,26.32,26.36,26.25,26.31,13300.0,26.32,26.36,26.25,26.31,13300.0
2007-09-25 11:30:00,26.34,26.37,26.3,26.33,14200.0,26.34,26.37,26.3,26.33,14200.0
2007-09-25 11:40:00,26.36,26.38,26.3,26.35,11600.0,26.36,26.38,26.3,26.35,11600.0
2007-09-25 11:50:00,26.35,26.4,26.34,26.4,16400.0,26.35,26.4,26.34,26.4,16400.0
2007-09-25 12:00:00,26.4,26.4,26.36,26.38,6200.0,26.4,26.4,26.36,26.38,6200.0
2007-09-25 12:10:00,26.38,26.39,26.33,26.34,15000.0,26.38,26.39,26.33,26.34,15000.0
2007-09-25 12:20:00,26.34,26.36,26.3,26.34,9600.0,26.34,26.36,26.3,26.34,9600.0
2007-09-25 12:30:00,26.37,26.38,26.29,26.3,15900.0,26.37,26.38,26.29,26.3,15900.0
2007-09-25 12:40:00,26.29,26.36,26.27,26.34,9700.0,26.29,26.36,26.27,26.34,9700.0
2007-09-25 12:50:00,26.36,26.38,26.32,26.36,9800.0,26.36,26.38,26.32,26.36,9800.0
2007-09-25 13:00:00,26.37,26.42,26.35,26.41,20900.0,26.37,26.42,26.35,26.41,20900.0
2007-09-25 13:10:00,26.42,26.44,26.4,26.43,15000.0,26.42,26.44,26.4,26.43,15000.0
2007-09-25 13:20:00,26.41,26.42,26.35,26.39,6500.0,26.41,26.42,26.35,26.39,6500.0
2007-09-25 13:30:00,26.39,26.39,26.33,26.36,15700.0,26.39,26.39,26.33,26.36,15700.0
2007-09-25 13:40:00,26.36,26.36,26.33,26.36,27800.0,26.36,26.36,26.33,26.36,27800.0
2007-09-25 13:50:00,26.36,26.36,26.31,26.32,19900.0,26.36,26.36,26.31,26.32,19900.0
2007-09-25 14:00:00,26.32,26.33,26.31,26.31,7100.0,26.32,26.33,26.31,26.31,7100.0
2007-09-25 14:10:00,26.31,26.34,26.3,26.31,15400.0,26.31,26.34,26.3,26.31,15400.0
2007-09-25 14:20:00,26.31,26.37,26.3,26.36,13300.0,26.31,26.37,26.3,26.36,13300.0
2007-09-25 14:30:00,26.34,26.36,26.34,26.34,5700.0,26.34,26.36,26.34,26.34,5700.0
2007-09-25 14:40:00,26.36,26.41,26.35,26.36,11100.0,26.36,26.41,26.35,26.36,11100.0
2007-09-25 14:50:00,26.36,26.38,26.32,26.38,16100.0,26.36,26.38,26.32,26.38,16100.0
2007-09-25 15:00:00,26.38,26.45,26.38,26.41,11600.0,26.38,26.45,26.38,26.41,11600.0
2007-09-25 15:10:00,26.42,26.43,26.3,26.31,21700.0,26.42,26.43,26.3,26.31,21700.0
2007-09-25 15:20:00,26.33,26.33,26.31,26.33,9500.0,26.33,26.33,26.31,26.33,9500.0
2007-09-25 15:30:00,26.32,26.33,26.3,26.3,34600.0,26.32,26.33,26.3,26.3,34600.0
2007-09-25 15:40:00,26.32,26.33,26.14,26.2,51400.0,26.32,26.33,26.14,26.2,51400.0
2007-09-25 15:50:00,26.21,26.36,26.21,26.36,43800.0,26.21,26.36,26.21,26.36,43800.0
2007-09-26 09:30:00,26.44,26.45,26.28,26.43,9800.0,26.44,26.45,26.28,26.43,9800.0
2007-09-26 09:40:00,26.44,26.5,26.3,26.31,8800.0,26.44,26.5,26.3,26.31,8800.0
2007-09-26 09:50:00,26.31,26.46,26.29,26.4,17000.0,26.31,26.46,26.29,26.4,17000.0
2007-09-26 10:00:00,26.4,26.5,26.35,26.5,12600.0,26.4,26.5,26.35,26.5,12600.0
2007-09-26 10:10:00,26.5,26.59,26.49,26.54,14400.0,26.5,26.59,26.49,26.54,14400.0
2007-09-26 10:20:00,26.57,26.63,26.54,26.56,9600.0,26.57,26.63,26.54,26.56,9600.0
2007-09-26 10:30:00,26.56,26.56,26.41,26.41,11100.0,26.56,26.56,26.41,26.41,11100.0
2007-09-26 10:40:00,26.41,26.47,26.37,26.37,17600.0,26.41,26.47,26.37,26.37,17600.0
2007-09-26 10:50:00,26.38,26.52,26.37,26.49,13200.0,26.38,26.52,26.37,26.49,13200.0
2007-09-26 11:00:00,26.5,26.61,26.46,26.59,14900.0,26.5,26.61,26.46,26.59,14900.0
2007-09-26 11:10:00,26.6,26.69,26.6,26.64,10600.0,26.6,26.69,26.6,26.64,10600.0
2007-09-26 11:20:00,26.63,26.66,26.59,26.59,8600.0,26.63,26.66,26.59,26.59,8600.0
2007-09-26 11:30:00,26.61,26.61,26.5,26.5,48200.0,26.61,26.61,26.5,26.5,48200.0
2007-09-26 11:40:00,26.5,26.54,26.5,26.52,15100.0,26.5,26.54,26.5,26.52,15100.0
2007-09-26 11:50:00,26.52,26.52,26.49,26.52,24800.0,26.52,26.52,26.49,26.52,24800.0
2007-09-26 12:00:00,26.51,26.54,26.48,26.5,34000.0,26.51,26.54,26.48,26.5,34000.0
2007-09-26 12:10:00,26.51,26.52,26.47,26.5,9600.0,26.51,26.52,26.47,26.5,9600.0
2007-09-26 12:20:00,26.5,26.53,26.5,26.5,11900.0,26.5,26.53,26.5,26.5,11900.0
2007-09-26 12:30:00,26.51,26.51,26.5,26.51,6900.0,26.51,26.51,26.5,26.51,6900.0
2007-09-26 12:40:00,26.5,26.53,26.47,26.47,32300.0,26.5,26.53,26.47,26.47,32300.0
2007-09-26 12:50:00,26.47,26.51,26.47,26.5,12800.0,26.47,26.51,26.47,26.5,12800.0
2007-09-26 13:00:00,26.51,26.51,26.48,26.51,27200.0,26.51,26.51,26.48,26.51,27200.0
2007-09-26 13:10:00,26.51,26.51,26.44,26.51,9100.0,26.51,26.51,26.44,26.51,9100.0
2007-09-26 13:20:00,26.52,26.55,26.48,26.51,20200.0,26.52,26.55,26.48,26.51,20200.0
2007-09-26 13:30:00,26.51,26.52,26.31,26.36,31400.0,26.51,26.52,26.31,26.36,31400.0
2007-09-26 13:40:00,26.37,26.37,26.26,26.35,23200.0,26.37,26.37,26.26,26.35,23200.0
2007-09-26 13:50:00,26.33,26.39,26.27,26.28,14000.0,26.33,26.39,26.27,26.28,14000.0
2007-09-26 14:00:00,26.3,26.39,26.26,26.37,15800.0,26.3,26.39,26.26,26.37,15800.0
2007-09-26 14:10:00,26.37,26.48,26.36,26.47,12200.0,26.37,26.48,26.36,26.47,12200.0
2007-09-26 14:20:00,26.48,26.48,26.4,26.41,12500.0,26.48,26.48,26.4,26.41,12500.0
2007-09-26 14:30:00,26.41,26.49,26.41,26.47,10000.0,26.41,26.49,26.41,26.47,10000.0
2007-09-26 14:40:00,26.48,26.48,26.36,26.36,8900.0,26.48,26.48,26.36,26.36,8900.0
2007-09-26 14:50:00,26.36,26.43,26.36,26.42,11800.0,26.36,26.43,26.36,26.42,11800.0
2007-09-26 15:00:00,26.42,26.47,26.4,26.45,10000.0,26.42,26.47,26.4,26.45,10000.0
2007-09-26 15:10:00,26.49,26.51,26.47,26.51,19000.0,26.49,26.51,26.47,26.51,19000.0
2007-09-26 15:20:00,26.51,26.55,26.41,26.43,22100.0,26.51,26.55,26.41,26.43,22100.0
2007-09-26 15:30:00,26.41,26.43,26.37,26.38,31600.0,26.41,26.43,26.37,26.38,31600.0
2007-09-26 15:40:00,26.39,26.39,26.33,26.38,43000.0,26.39,26.39,26.33,26.38,43000.0
2007-09-26 15:50:00,26.38,26.44,26.37,26.44,43500.0,26.38,26.44,26.37,26.44,43500.0
2007-09-27 09:30:00,26.49,26.49,26.25,26.46,3700.0,26.49,26.49,26.25,26.46,3700.0
2007-09-27 09:40:00,26.5,26.54,26.45,26.49,2900.0,26.5,26.54,26.45,26.49,2900.0
2007-09-27 09:50:00,26.49,26.53,26.4,26.41,5400.0,26.49,26.53,26.4,26.41,5400.0
2007-09-27 10:00:00,26.4,26.53,26.39,26.53,10200.0,26.4,26.53,26.39,26.53,10200.0
2007-09-27 10:10:00,26.55,26.73,26.52,26.72,24300.0,26.55,26.73,26.52,26.72,24300.0
2007-09-27 10:20:00,26.7,26.76,26.68,26.75,11200.0,26.7,26.76,26.68,26.75,11200.0
2007-09-27 10:30:00,26.74,26.87,26.72,26.86,28900.0,26.74,26.87,26.72,26.86,28900.0
2007-09-27 10:40:00,26.86,26.88,26.76,26.76,19400.0,26.86,26.88,26.76,26.76,19400.0
2007-09-27 10:50:00,26.77,26.82,26.74,26.79,16800.0,26.77,26.82,26.74,26.79,16800.0
2007-09-27 11:00:00,26.77,26.8,26.75,26.8,7500.0,26.77,26.8,26.75,26.8,7500.0
2007-09-27 11:10:00,26.79,26.81,26.73,26.81,11200.0,26.79,26.81,26.73,26.81,11200.0
2007-09-27 11:20:00,26.81,26.81,26.78,26.8,13500.0,26.81,26.81,26.78,26.8,13500.0
2007-09-27 11:30:00,26.8,26.83,26.77,26.78,19300.0,26.8,26.83,26.77,26.78,19300.0
2007-09-27 11:40:00,26.78,26.83,26.77,26.82,10900.0,26.78,26.83,26.77,26.82,10900.0
2007-09-27 11:50:00,26.81,26.84,26.81,26.82,9700.0,26.81,26.84,26.81,26.82,9700.0
2007-09-27 12:00:00,26.82,26.85,26.82,26.85,7900.0,26.82,26.85,26.82,26.85,7900.0
2007-09-27 12:10:00,26.84,26.84,26.78,26.83,12300.0,26.84,26.84,26.78,26.83,12300.0
2007-09-27 12:20:00,26.83,26.9,26.82,26.89,12600.0,26.83,26.9,26.82,26.89,12600.0
2007-09-27 12:30:00,26.9,26.9,26.87,26.88,7300.0,26.9,26.9,26.87,26.88,7300.0
2007-09-27 12:40:00,26.88,26.9,26.85,26.89,9200.0,26.88,26.9,26.85,26.89,9200.0
2007-09-27 12:50:00,26.88,26.89,26.86,26.86,5300.0,26.88,26.89,26.86,26.86,5300.0
2007-09-27 13:00:00,26.86,26.88,26.81,26.85,17900.0,26.86,26.88,26.81,26.85,17900.0
2007-09-27 13:10:00,26.84,26.86,26.83,26.85,3400.0,26.84,26.86,26.83,26.85,3400.0
2007-09-27 13:20:00,26.84,26.85,26.8,26.82,3400.0,26.84,26.85,26.8,26.82,3400.0
2007-09-27 13:30:00,26.82,26.85,26.81,26.83,5600.0,26.82,26.85,26.81,26.83,5600.0
2007-09-27 13:40:00,26.83,26.85,26.81,26.84,10400.0,26.83,26.85,26.81,26.84,10400.0
2007-09-27 13:50:00,26.85,26.89,26.85,26.87,17000.0,26.85,26.89,26.85,26.87,17000.0
2007-09-27 14:00:00,26.88,26.95,26.88,26.9,30200.0,26.88,26.95,26.88,26.9,30200.0
2007-09-27 14:10:00,26.89,26.92,26.88,26.88,21100.0,26.89,26.92,26.88,26.88,21100.0
2007-09-27 14:20:00,26.9,26.9,26.88,26.89,5900.0,26.9,26.9,26.88,26.89,5900.0
2007-09-27 14:30:00,26.9,26.9,26.85,26.87,10000.0,26.9,26.9,26.85,26.87,10000.0
2007-09-27 14:40:00,26.88,26.9,26.85,26.88,8900.0,26.88,26.9,26.85,26.88,8900.0
2007-09-27 14:50:00,26.87,26.92,26.87,26.92,12800.0,26.87,26.92,26.87,26.92,12800.0
2007-09-27 15:00:00,26.92,26.95,26.82,26.95,29000.0,26.92,26.95,26.82,26.95,29000.0
2007-09-27 15:10:00,26.95,26.99,26.94,26.97,9200.0,26.95,26.99,26.94,26.97,9200.0
2007-09-27 15:20:00,26.96,26.98,26.96,26.97,11100.0,26.96,26.98,26.96,26.97,11100.0
2007-09-27 15:30:00,26.98,26.98,26.94,26.95,14200.0,26.98,26.98,26.94,26.95,14200.0
2007-09-27 15:40:00,26.95,26.96,26.94,26.94,13700.0,26.95,26.96,26.94,26.94,13700.0
2007-09-27 15:50:00,26.94,26.99,26.94,26.99,45300.0,26.94,26.99,26.94,26.99,45300.0
2007-09-28 09:30:00,27.0,27.03,26.86,26.98,70700.0,27.0,27.03,26.86,26.98,70700.0
2007-09-28 09:40:00,26.98,27.0,26.97,27.0,66400.0,26.98,27.0,26.97,27.0,66400.0
2007-09-28 09:50:00,27.01,27.07,27.01,27.03,36300.0,27.01,27.07,27.01,27.03,36300.0
2007-09-28 10:00:00,27.04,27.06,26.99,27.05,53600.0,27.04,27.06,26.99,27.05,53600.0
2007-09-28 10:10:00,27.04,27.08,27.0,27.01,26400.0,27.04,27.08,27.0,27.01,26400.0
2007-09-28 10:20:00,27.02,27.05,26.91,26.92,32800.0,27.02,27.05,26.91,26.92,32800.0
2007-09-28 10:30:00,26.92,27.0,26.83,26.99,56100.0,26.92,27.0,26.83,26.99,56100.0
2007-09-28 10:40:00,26.99,27.03,26.97,26.99,33400.0,26.99,27.03,26.97,26.99,33400.0
2007-09-28 10:50:00,26.98,27.1,26.98,27.03,69300.0,26.98,27.1,26.98,27.03,69300.0
2007-09-28 11:00:00,27.05,27.05,27.0,27.0,23300.0,27.05,27.05,27.0,27.0,23300.0
2007-09-28 11:10:00,27.02,27.05,27.02,27.04,15000.0,27.02,27.05,27.02,27.04,15000.0
2007-09-28 11:20:00,27.03,27.05,26.99,26.99,42300.0,27.03,27.05,26.99,26.99,42300.0
2007-09-28 11:30:00,26.98,27.0,26.93,26.96,20300.0,26.98,27.0,26.93,26.96,20300.0
2007-09-28 11:40:00,26.96,27.03,26.96,27.02,11300.0,26.96,27.03,26.96,27.02,11300.0
2007-09-28 11:50:00,27.0,27.02,26.98,27.0,10500.0,27.0,27.02,26.98,27.0,10500.0
2007-09-28 12:00:00,27.0,27.03,26.99,27.02,14800.0,27.0,27.03,26.99,27.02,14800.0
2007-09-28 12:10:00,27.02,27.03,26.96,26.96,13900.0,27.02,27.03,26.96,26.96,13900.0
2007-09-28 12:20:00,26.97,26.97,26.9,26.96,15300.0,26.97,26.97,26.9,26.96,15300.0
2007-09-28 12:30:00,26.96,27.0,26.96,26.99,9900.0,26.96,27.0,26.96,26.99,9900.0
2007-09-28 12:40:00,26.99,27.02,26.98,27.01,10000.0,26.99,27.02,26.98,27.01,10000.0
2007-09-28 12:50:00,27.01,27.03,26.98,26.99,5200.0,27.01,27.03,26.98,26.99,5200.0
2007-09-28 13:00:00,26.98,27.0,26.96,26.99,7100.0,26.98,27.0,26.96,26.99,7100.0
2007-09-28 13:10:00,27.0,27.06,26.95,27.06,78400.0,27.0,27.06,26.95,27.06,78400.0
2007-09-28 13:20:00,27.06,27.09,27.06,27.07,10100.0,27.06,27.09,27.06,27.07,10100.0
2007-09-28 13:30:00,27.07,27.1,27.02,27.03,9700.0,27.07,27.1,27.02,27.03,9700.0
2007-09-28 13:40:00,27.03,27.04,26.98,26.98,8400.0,27.03,27.04,26.98,26.98,8400.0
2007-09-28 13:50:00,27.0,27.02,26.98,27.0,6400.0,27.0,27.02,26.98,27.0,6400.0
2007-09-28 14:00:00,27.02,27.02,26.96,26.98,8500.0,27.02,27.02,26.96,26.98,8500.0
2007-09-28 14:10:00,26.97,26.97,26.9,26.92,20800.0,26.97,26.97,26.9,26.92,20800.0
2007-09-28 14:20:00,26.93,26.99,26.92,26.95,9400.0,26.93,26.99,26.92,26.95,9400.0
2007-09-28 14:30:00,26.94,26.96,26.91,26.96,8200.0,26.94,26.96,26.91,26.96,8200.0
2007-09-28 14:40:00,26.96,27.0,26.96,26.96,9400.0,26.96,27.0,26.96,26.96,9400.0
2007-09-28 14:50:00,26.97,26.99,26.93,26.95,8500.0,26.97,26.99,26.93,26.95,8500.0
2007-09-28 15:00:00,26.97,26.98,26.94,26.94,11000.0,26.97,26.98,26.94,26.94,11000.0
2007-09-28 15:10:00,26.94,26.94,26.86,26.9,28900.0,26.94,26.94,26.86,26.9,28900.0
2007-09-28 15:20:00,26.9,26.94,26.89,26.92,11600.0,26.9,26.94,26.89,26.92,11600.0
2007-09-28 15:30:00,26.93,26.98,26.93,26.98,13500.0,26.93,26.98,26.93,26.98,13500.0
2007-09-28 15:40:00,26.98,27.05,26.97,27.05,25000.0,26.98,27.05,26.97,27.05,25000.0
2007-09-28 15:50:00,27.05,27.1,27.04,27.08,41300.0,27.05,27.1,27.04,27.08,41300.0
2007-10-01 09:30:00,27.01,27.15,26.98,27.1,26500.0,27.01,27.15,26.98,27.1,26500.0
2007-10-01 09:40:00,27.12,27.2,27.09,27.2,25600.0,27.12,27.2,27.09,27.2,25600.0
2007-10-01 09:50:00,27.2,27.28,27.19,27.28,31500.0,27.2,27.28,27.19,27.28,31500.0
2007-10-01 10:00:00,27.28,27.35,27.27,27.3,32900.0,27.28,27.35,27.27,27.3,32900.0
2007-10-01 10:10:00,27.28,27.4,27.27,27.38,26200.0,27.28,27.4,27.27,27.38,26200.0
2007-10-01 10:20:00,27.39,27.44,27.34,27.41,51600.0,27.39,27.44,27.34,27.41,51600.0
2007-10-01 10:30:00,27.39,27.42,27.36,27.39,16400.0,27.39,27.42,27.36,27.39,16400.0
2007-10-01 10:40:00,27.37,27.39,27.3,27.3,18000.0,27.37,27.39,27.3,27.3,18000.0
2007-10-01 10:50:00,27.3,27.33,27.15,27.15,26500.0,27.3,27.33,27.15,27.15,26500.0
2007-10-01 11:00:00,27.16,27.21,27.12,27.18,22400.0,27.16,27.21,27.12,27.18,22400.0
2007-10-01 11:10:00,27.2,27.37,27.2,27.3,20400.0,27.2,27.37,27.2,27.3,20400.0
2007-10-01 11:20:00,27.3,27.3,27.19,27.21,10300.0,27.3,27.3,27.19,27.21,10300.0
2007-10-01 11:30:00,27.23,27.28,27.2,27.22,8300.0,27.23,27.28,27.2,27.22,8300.0
2007-10-01 11:40:00,27.21,27.25,27.13,27.25,13200.0,27.21,27.25,27.13,27.25,13200.0
2007-10-01 11:50:00,27.22,27.28,27.22,27.25,11000.0,27.22,27.28,27.22,27.25,11000.0
2007-10-01 12:00:00,27.24,27.24,27.19,27.21,11200.0,27.24,27.24,27.19,27.21,11200.0
2007-10-01 12:10:00,27.21,27.22,27.18,27.2,9900.0,27.21,27.22,27.18,27.2,9900.0
2007-10-01 12:20:00,27.19,27.21,27.17,27.19,9700.0,27.19,27.21,27.17,27.19,9700.0
2007-10-01 12:30:00,27.19,27.19,27.13,27.14,8300.0,27.19,27.19,27.13,27.14,8300.0
2007-10-01 12:40:00,27.15,27.15,27.07,27.08,12800.0,27.15,27.15,27.07,27.08,12800.0
2007-10-01 12:50:00,27.08,27.09,27.04,27.06,10600.0,27.08,27.09,27.04,27.06,10600.0
2007-10-01 13:00:00,27.06,27.09,27.06,27.07,11300.0,27.06,27.09,27.06,27.07,11300.0
2007-10-01 13:10:00,27.08,27.11,27.06,27.1,12900.0,27.08,27.11,27.06,27.1,12900.0
2007-10-01 13:20:00,27.1,27.12,27.08,27.12,8000.0,27.1,27.12,27.08,27.12,8000.0
2007-10-01 13:30:00,27.12,27.17,27.12,27.15,5900.0,27.12,27.17,27.12,27.15,5900.0
2007-10-01 13:40:00,27.16,27.17,27.14,27.15,8200.0,27.16,27.17,27.14,27.15,8200.0
2007-10-01 13:50:00,27.15,27.16,27.09,27.1,12300.0,27.15,27.16,27.09,27.1,12300.0
2007-10-01 14:00:00,27.1,27.14,27.1,27.14,10200.0,27.1,27.14,27.1,27.14,10200.0
2007-10-01 14:10:00,27.14,27.15,27.11,27.14,10600.0,27.14,27.15,27.11,27.14,10600.0
2007-10-01 14:20:00,27.14,27.14,27.07,27.07,12300.0,27.14,27.14,27.07,27.07,12300.0
2007-10-01 14:30:00,27.08,27.11,27.07,27.09,7800.0,27.08,27.11,27.07,27.09,7800.0
2007-10-01 14:40:00,27.09,27.09,27.0,27.03,17000.0,27.09,27.09,27.0,27.03,17000.0
2007-10-01 14:50:00,27.04,27.12,27.03,27.09,20200.0,27.04,27.12,27.03,27.09,20200.0
2007-10-01 15:00:00,27.07,27.1,27.06,27.08,9600.0,27.07,27.1,27.06,27.08,9600.0
2007-10-01 15:10:00,27.08,27.08,27.04,27.06,10400.0,27.08,27.08,27.04,27.06,10400.0
2007-10-01 15:20:00,27.06,27.1,27.06,27.09,15200.0,27.06,27.1,27.06,27.09,15200.0
2007-10-01 15:30:00,27.1,27.11,27.01,27.02,18100.0,27.1,27.11,27.01,27.02,18100.0
2007-10-01 15:40:00,27.02,27.03,26.97,27.0,14000.0,27.02,27.03,26.97,27.0,14000.0
2007-10-01 15:50:00,27.01,27.51,27.01,27.5,473500.0,27.01,27.51,27.01,27.5,473500.0
2007-10-02 09:30:00,27.35,27.61,27.35,27.61,82900.0,27.35,27.61,27.35,27.61,82900.0
2007-10-02 09:40:00,27.6,27.72,27.58,27.7,34200.0,27.6,27.72,27.58,27.7,34200.0
2007-10-02 09:50:00,27.7,27.7,27.51,27.53,14700.0,27.7,27.7,27.51,27.53,14700.0
2007-10-02 10:00:00,27.53,27.61,27.47,27.47,19500.0,27.53,27.61,27.47,27.47,19500.0
2007-10-02 10:10:00,27.48,27.51,27.37,27.41,36500.0,27.48,27.51,27.37,27.41,36500.0
2007-10-02 10:20:00,27.4,27.45,27.37,27.45,26900.0,27.4,27.45,27.37,27.45,26900.0
2007-10-02 10:30:00,27.42,27.44,27.35,27.4,27700.0,27.42,27.44,27.35,27.4,27700.0
2007-10-02 10:40:00,27.38,27.44,27.36,27.41,23100.0,27.38,27.44,27.36,27.41,23100.0
2007-10-02 10:50:00,27.4,27.45,27.4,27.44,18300.0,27.4,27.45,27.4,27.44,18300.0
2007-10-02 11:00:00,27.45,27.47,27.42,27.42,20800.0,27.45,27.47,27.42,27.42,20800.0
2007-10-02 11:10:00,27.41,27.45,27.41,27.44,7900.0,27.41,27.45,27.41,27.44,7900.0
2007-10-02 11:20:00,27.44,27.47,27.39,27.43,26800.0,27.44,27.47,27.39,27.43,26800.0
2007-10-02 11:30:00,27.45,27.46,27.43,27.45,34400.0,27.45,27.46,27.43,27.45,34400.0
2007-10-02 11:40:00,27.45,27.46,27.38,27.38,15100.0,27.45,27.46,27.38,27.38,15100.0
2007-10-02 11:50:00,27.38,27.39,27.36,27.39,5000.0,27.38,27.39,27.36,27.39,5000.0
2007-10-02 12:00:00,27.38,27.39,27.33,27.34,12900.0,27.38,27.39,27.33,27.34,12900.0
2007-10-02 12:10:00,27.33,27.34,27.32,27.33,6600.0,27.33,27.34,27.32,27.33,6600.0
2007-10-02 12:20:00,27.33,27.35,27.29,27.31,6500.0,27.33,27.35,27.29,27.31,6500.0
2007-10-02 12:30:00,27.3,27.33,27.26,27.32,14000.0,27.3,27.33,27.26,27.32,14000.0
2007-10-02 12:40:00,27.32,27.33,27.29,27.3,16300.0,27.32,27.33,27.29,27.3,16300.0
2007-10-02 12:50:00,27.3,27.34,27.3,27.32,15200.0,27.3,27.34,27.3,27.32,15200.0
2007-10-02 13:00:00,27.31,27.38,27.31,27.38,10300.0,27.31,27.38,27.31,27.38,10300.0
2007-10-02 13:10:00,27.37,27.38,27.34,27.35,11700.0,27.37,27.38,27.34,27.35,11700.0
2007-10-02 13:20:00,27.34,27.36,27.33,27.35,11800.0,27.34,27.36,27.33,27.35,11800.0
2007-10-02 13:30:00,27.33,27.35,27.33,27.35,5900.0,27.33,27.35,27.33,27.35,5900.0
2007-10-02 13:40:00,27.35,27.39,27.35,27.38,14900.0,27.35,27.39,27.35,27.38,14900.0
2007-10-02 13:50:00,27.38,27.44,27.38,27.4,12900.0,27.38,27.44,27.38,27.4,12900.0
2007-10-02 14:00:00,27.39,27.4,27.37,27.37,10300.0,27.39,27.4,27.37,27.37,10300.0
2007-10-02 14:10:00,27.37,27.4,27.35,27.4,12900.0,27.37,27.4,27.35,27.4,12900.0
2007-10-02 14:20:00,27.38,27.39,27.37,27.38,10100.0,27.38,27.39,27.37,27.38,10100.0
2007-10-02 14:30:00,27.37,27.37,27.33,27.35,11900.0,27.37,27.37,27.33,27.35,11900.0
2007-10-02 14:40:00,27.36,27.37,27.35,27.37,14100.0,27.36,27.37,27.35,27.37,14100.0
2007-10-02 14:50:00,27.36,27.37,27.36,27.37,8700.0,27.36,27.37,27.36,27.37,8700.0
2007-10-02 15:00:00,27.36,27.38,27.34,27.36,15900.0,27.36,27.38,27.34,27.36,15900.0
2007-10-02 15:10:00,27.36,27.37,27.34,27.37,11300.0,27.36,27.37,27.34,27.37,11300.0
2007-10-02 15:20:00,27.35,27.37,27.31,27.32,22800.0,27.35,27.37,27.31,27.32,22800.0
2007-10-02 15:30:00,27.32,27.33,27.27,27.28,47400.0,27.32,27.33,27.27,27.28,47400.0
2007-10-02 15:40:00,27.27,27.29,27.15,27.16,100700.0,27.27,27.29,27.15,27.16,100700.0
2007-10-02 15:50:00,27.17,27.28,27.16,27.23,69800.0,27.17,27.28,27.16,27.23,69800.0
2007-10-03 09:30:00,27.14,27.14,26.98,27.01,35900.0,27.14,27.14,26.98,27.01,35900.0
2007-10-03 09:40:00,26.99,27.03,26.93,26.94,22000.0,26.99,27.03,26.93,26.94,22000.0
2007-10-03 09:50:00,26.94,26.94,26.85,26.86,26800.0,26.94,26.94,26.85,26.86,26800.0
2007-10-03 10:00:00,26.87,26.9,26.86,26.89,9800.0,26.87,26.9,26.86,26.89,9800.0
2007-10-03 10:10:00,26.89,26.91,26.86,26.87,21500.0,26.89,26.91,26.86,26.87,21500.0
2007-10-03 10:20:00,26.88,26.95,26.87,26.92,9600.0,26.88,26.95,26.87,26.92,9600.0
2007-10-03 10:30:00,26.93,26.95,26.81,26.81,18100.0,26.93,26.95,26.81,26.81,18100.0
2007-10-03 10:40:00,26.8,26.82,26.74,26.75,15100.0,26.8,26.82,26.74,26.75,15100.0
2007-10-03 10:50:00,26.76,26.79,26.75,26.77,13900.0,26.76,26.79,26.75,26.77,13900.0
2007-10-03 11:00:00,26.77,26.78,26.74,26.77,10700.0,26.77,26.78,26.74,26.77,10700.0
2007-10-03 11:10:00,26.77,26.78,26.74,26.74,8800.0,26.77,26.78,26.74,26.74,8800.0
2007-10-03 11:20:00,26.75,26.76,26.69,26.71,14800.0,26.75,26.76,26.69,26.71,14800.0
2007-10-03 11:30:00,26.7,26.76,26.7,26.75,57500.0,26.7,26.76,26.7,26.75,57500.0
2007-10-03 11:40:00,26.75,26.8,26.75,26.77,12700.0,26.75,26.8,26.75,26.77,12700.0
2007-10-03 11:50:00,26.77,26.81,26.77,26.79,9200.0,26.77,26.81,26.77,26.79,9200.0
2007-10-03 12:00:00,26.79,26.83,26.78,26.82,8400.0,26.79,26.83,26.78,26.82,8400.0
2007-10-03 12:10:00,26.81,26.81,26.79,26.81,13000.0,26.81,26.81,26.79,26.81,13000.0
2007-10-03 12:20:00,26.8,26.81,26.79,26.81,11900.0,26.8,26.81,26.79,26.81,11900.0
2007-10-03 12:30:00,26.8,26.8,26.79,26.79,15200.0,26.8,26.8,26.79,26.79,15200.0
2007-10-03 12:40:00,26.79,26.81,26.79,26.81,112800.0,26.79,26.81,26.79,26.81,112800.0
2007-10-03 12:50:00,26.81,26.82,26.8,26.81,8500.0,26.81,26.82,26.8,26.81,8500.0
2007-10-03 13:00:00,26.8,26.81,26.8,26.8,13500.0,26.8,26.81,26.8,26.8,13500.0
2007-10-03 13:10:00,26.8,26.81,26.75,26.75,40100.0,26.8,26.81,26.75,26.75,40100.0
2007-10-03 13:20:00,26.76,26.77,26.75,26.75,7500.0,26.76,26.77,26.75,26.75,7500.0
2007-10-03 13:30:00,26.75,26.76,26.75,26.76,10700.0,26.75,26.76,26.75,26.76,10700.0
2007-10-03 13:40:00,26.77,26.77,26.73,26.73,27700.0,26.77,26.77,26.73,26.73,27700.0
2007-10-03 13:50:00,26.73,26.75,26.7,26.72,70500.0,26.73,26.75,26.7,26.72,70500.0
2007-10-03 14:00:00,26.72,26.75,26.65,26.68,24200.0,26.72,26.75,26.65,26.68,24200.0
2007-10-03 14:10:00,26.68,26.75,26.68,26.72,14100.0,26.68,26.75,26.68,26.72,14100.0
2007-10-03 14:20:00,26.72,26.74,26.7,26.73,10500.0,26.72,26.74,26.7,26.73,10500.0
2007-10-03 14:30:00,26.72,26.74,26.72,26.74,9000.0,26.72,26.74,26.72,26.74,9000.0
2007-10-03 14:40:00,26.74,26.77,26.74,26.76,15100.0,26.74,26.77,26.74,26.76,15100.0
2007-10-03 14:50:00,26.76,26.89,26.76,26.86,42900.0,26.76,26.89,26.76,26.86,42900.0
2007-10-03 15:00:00,26.86,26.98,26.85,26.96,39300.0,26.86,26.98,26.85,26.96,39300.0
2007-10-03 15:10:00,26.96,26.97,26.93,26.97,29600.0,26.96,26.97,26.93,26.97,29600.0
2007-10-03 15:20:00,26.96,27.02,26.96,27.01,34100.0,26.96,27.02,26.96,27.01,34100.0
2007-10-03 15:30:00,27.02,27.2,27.0,27.16,90800.0,27.02,27.2,27.0,27.16,90800.0
2007-10-03 15:40:00,27.16,27.27,27.15,27.25,79800.0,27.16,27.27,27.15,27.25,79800.0
2007-10-03 15:50:00,27.25,27.37,27.24,27.35,114100.0,27.25,27.37,27.24,27.35,114100.0
2007-10-04 09:30:00,27.23,27.3,27.23,27.28,19400.0,27.23,27.3,27.23,27.28,19400.0
2007-10-04 09:40:00,27.28,27.28,27.11,27.2,16500.0,27.28,27.28,27.11,27.2,16500.0
2007-10-04 09:50:00,27.19,27.2,27.1,27.16,9200.0,27.19,27.2,27.1,27.16,9200.0
2007-10-04 10:00:00,27.15,27.27,27.14,27.27,19900.0,27.15,27.27,27.14,27.27,19900.0
2007-10-04 10:10:00,27.27,27.28,27.1,27.1,34500.0,27.27,27.28,27.1,27.1,34500.0
2007-10-04 10:20:00,27.1,27.1,26.93,26.94,39200.0,27.1,27.1,26.93,26.94,39200.0
2007-10-04 10:30:00,26.95,26.97,26.88,26.9,21700.0,26.95,26.97,26.88,26.9,21700.0
2007-10-04 10:40:00,26.91,26.96,26.88,26.95,38300.0,26.91,26.96,26.88,26.95,38300.0
2007-10-04 10:50:00,26.95,27.0,26.95,26.99,17100.0,26.95,27.0,26.95,26.99,17100.0
2007-10-04 11:00:00,26.99,27.01,26.97,27.01,10100.0,26.99,27.01,26.97,27.01,10100.0
2007-10-04 11:10:00,27.01,27.02,26.99,27.02,9200.0,27.01,27.02,26.99,27.02,9200.0
2007-10-04 11:20:00,27.02,27.08,27.0,27.07,12800.0,27.02,27.08,27.0,27.07,12800.0
2007-10-04 11:30:00,27.06,27.07,27.04,27.06,12300.0,27.06,27.07,27.04,27.06,12300.0
2007-10-04 11:40:00,27.06,27.07,26.98,26.98,17300.0,27.06,27.07,26.98,26.98,17300.0
2007-10-04 11:50:00,26.97,27.0,26.95,26.98,15200.0,26.97,27.0,26.95,26.98,15200.0
2007-10-04 12:00:00,26.99,27.0,26.93,26.95,15800.0,26.99,27.0,26.93,26.95,15800.0
2007-10-04 12:10:00,26.96,26.97,26.93,26.97,8400.0,26.96,26.97,26.93,26.97,8400.0
2007-10-04 12:20:00,26.97,26.97,26.92,26.96,6500.0,26.97,26.97,26.92,26.96,6500.0
2007-10-04 12:30:00,26.94,26.98,26.94,26.96,8500.0,26.94,26.98,26.94,26.96,8500.0
2007-10-04 12:40:00,26.96,26.98,26.95,26.95,11900.0,26.96,26.98,26.95,26.95,11900.0
2007-10-04 12:50:00,26.96,26.99,26.94,26.98,10200.0,26.96,26.99,26.94,26.98,10200.0
2007-10-04 13:00:00,26.97,26.98,26.95,26.95,19300.0,26.97,26.98,26.95,26.95,19300.0
2007-10-04 13:10:00,26.95,26.96,26.94,26.95,8000.0,26.95,26.96,26.94,26.95,8000.0
2007-10-04 13:20:00,26.95,27.0,26.94,27.0,9800.0,26.95,27.0,26.94,27.0,9800.0
2007-10-04 13:30:00,26.99,27.01,26.97,27.01,21300.0,26.99,27.01,26.97,27.01,21300.0
2007-10-04 13:40:00,27.0,27.01,26.97,26.97,4400.0,27.0,27.01,26.97,26.97,4400.0
2007-10-04 13:50:00,26.97,27.0,26.93,26.96,7000.0,26.97,27.0,26.93,26.96,7000.0
2007-10-04 14:00:00,26.97,26.98,26.95,26.98,12700.0,26.97,26.98,26.95,26.98,12700.0
2007-10-04 14:10:00,26.98,26.98,26.92,26.94,16300.0,26.98,26.98,26.92,26.94,16300.0
2007-10-04 14:20:00,26.94,26.95,26.91,26.91,14100.0,26.94,26.95,26.91,26.91,14100.0
2007-10-04 14:30:00,26.9,26.93,26.9,26.92,8100.0,26.9,26.93,26.9,26.92,8100.0
2007-10-04 14:40:00,26.91,26.94,26.9,26.94,11900.0,26.91,26.94,26.9,26.94,11900.0
2007-10-04 14:50:00,26.94,26.95,26.92,26.94,12700.0,26.94,26.95,26.92,26.94,12700.0
2007-10-04 15:00:00,26.93,26.96,26.92,26.92,21200.0,26.93,26.96,26.92,26.92,21200.0
2007-10-04 15:10:00,26.92,26.93,26.91,26.93,12100.0,26.92,26.93,26.91,26.93,12100.0
2007-10-04 15:20:00,26.92,26.94,26.91,26.92,12000.0,26.92,26.94,26.91,26.92,12000.0
2007-10-04 15:30:00,26.92,26.95,26.92,26.94,13300.0,26.92,26.95,26.92,26.94,13300.0
2007-10-04 15:40:00,26.94,26.95,26.91,26.92,21900.0,26.94,26.95,26.91,26.92,21900.0
2007-10-04 15:50:00,26.93,26.96,26.92,26.95,103900.0,26.93,26.96,26.92,26.95,103900.0
2007-10-05 09:30:00,27.08,27.15,26.96,26.99,6400.0,27.08,27.15,26.96,26.99,6400.0
2007-10-05 09:40:00,27.05,27.05,26.95,27.01,3500.0,27.05,27.05,26.95,27.01,3500.0
2007-10-05 09:50:00,26.98,27.15,26.98,27.14,4800.0,26.98,27.15,26.98,27.14,4800.0
2007-10-05 10:00:00,27.15,27.17,27.08,27.17,8700.0,27.15,27.17,27.08,27.17,8700.0
2007-10-05 10:10:00,27.16,27.17,27.13,27.13,5700.0,27.16,27.17,27.13,27.13,5700.0
2007-10-05 10:20:00,27.11,27.13,27.11,27.11,5300.0,27.11,27.13,27.11,27.11,5300.0
2007-10-05 10:30:00,27.1,27.16,27.09,27.15,8700.0,27.1,27.16,27.09,27.15,8700.0
2007-10-05 10:40:00,27.13,27.14,27.09,27.14,8800.0,27.13,27.14,27.09,27.14,8800.0
2007-10-05 10:50:00,27.13,27.14,27.09,27.12,6300.0,27.13,27.14,27.09,27.12,6300.0
2007-10-05 11:00:00,27.12,27.12,27.06,27.08,15100.0,27.12,27.12,27.06,27.08,15100.0
2007-10-05 11:10:00,27.05,27.1,27.04,27.1,8800.0,27.05,27.1,27.04,27.1,8800.0
2007-10-05 11:20:00,27.1,27.1,27.03,27.04,7500.0,27.1,27.1,27.03,27.04,7500.0
2007-10-05 11:30:00,27.04,27.09,27.04,27.09,14300.0,27.04,27.09,27.04,27.09,14300.0
2007-10-05 11:40:00,27.09,27.09,26.99,27.0,19800.0,27.09,27.09,26.99,27.0,19800.0
2007-10-05 11:50:00,27.0,27.08,26.99,27.08,20000.0,27.0,27.08,26.99,27.08,20000.0
2007-10-05 12:00:00,27.07,27.09,27.06,27.07,7500.0,27.07,27.09,27.06,27.07,7500.0
2007-10-05 12:10:00,27.08,27.12,27.07,27.12,10400.0,27.08,27.12,27.07,27.12,10400.0
2007-10-05 12:20:00,27.11,27.12,27.07,27.07,3600.0,27.11,27.12,27.07,27.07,3600.0
2007-10-05 12:30:00,27.08,27.09,27.08,27.09,5200.0,27.08,27.09,27.08,27.09,5200.0
2007-10-05 12:40:00,27.08,27.08,26.99,27.01,20000.0,27.08,27.08,26.99,27.01,20000.0
2007-10-05 12:50:00,27.01,27.03,26.99,27.03,14500.0,27.01,27.03,26.99,27.03,14500.0
2007-10-05 13:00:00,27.02,27.04,26.92,26.92,27300.0,27.02,27.04,26.92,26.92,27300.0
2007-10-05 13:10:00,26.95,26.99,26.89,26.95,17000.0,26.95,26.99,26.89,26.95,17000.0
2007-10-05 13:20:00,26.95,26.99,26.94,26.99,5100.0,26.95,26.99,26.94,26.99,5100.0
2007-10-05 13:30:00,27.0,27.02,26.99,27.02,13700.0,27.0,27.02,26.99,27.02,13700.0
2007-10-05 13:40:00,27.02,27.12,27.02,27.12,4900.0,27.02,27.12,27.02,27.12,4900.0
2007-10-05 13:50:00,27.13,27.13,26.98,26.99,27300.0,27.13,27.13,26.98,26.99,27300.0
2007-10-05 14:00:00,27.0,27.05,26.99,26.99,15400.0,27.0,27.05,26.99,26.99,15400.0
2007-10-05 14:10:00,26.99,27.01,26.94,26.95,193600.0,26.99,27.01,26.94,26.95,193600.0
2007-10-05 14:20:00,26.94,26.95,26.88,26.89,38500.0,26.94,26.95,26.88,26.89,38500.0
2007-10-05 14:30:00,26.9,26.92,26.88,26.92,16000.0,26.9,26.92,26.88,26.92,16000.0
2007-10-05 14:40:00,26.93,26.94,26.89,26.91,18500.0,26.93,26.94,26.89,26.91,18500.0
2007-10-05 14:50:00,26.9,26.91,26.87,26.88,16800.0,26.9,26.91,26.87,26.88,16800.0
2007-10-05 15:00:00,26.9,26.91,26.87,26.88,22800.0,26.9,26.91,26.87,26.88,22800.0
2007-10-05 15:10:00,26.88,26.89,26.82,26.85,21700.0,26.88,26.89,26.82,26.85,21700.0
2007-10-05 15:20:00,26.85,26.9,26.85,26.88,15100.0,26.85,26.9,26.85,26.88,15100.0
2007-10-05 15:30:00,26.87,26.88,26.85,26.86,19000.0,26.87,26.88,26.85,26.86,19000.0
2007-10-05 15:40:00,26.86,26.87,26.8,26.81,35300.0,26.86,26.87,26.8,26.81,35300.0
2007-10-05 15:50:00,26.82,26.92,26.81,26.89,48100.0,26.82,26.92,26.81,26.89,48100.0
2007-10-08 09:30:00,27.08,27.09,26.83,27.03,11300.0,27.08,27.09,26.83,27.03,11300.0
2007-10-08 09:40:00,27.05,27.16,27.0,27.0,52800.0,27.05,27.16,27.0,27.0,52800.0
2007-10-08 09:50:00,27.03,27.04,26.95,27.02,6400.0,27.03,27.04,26.95,27.02,6400.0
2007-10-08 10:00:00,27.0,27.07,26.98,26.98,19300.0,27.0,27.07,26.98,26.98,19300.0
2007-10-08 10:10:00,26.97,27.03,26.97,27.0,9400.0,26.97,27.03,26.97,27.0,9400.0
2007-10-08 10:20:00,27.0,27.02,26.99,27.01,24100.0,27.0,27.02,26.99,27.01,24100.0
2007-10-08 10:30:00,27.02,27.04,26.99,27.03,11500.0,27.02,27.04,26.99,27.03,11500.0
2007-10-08 10:40:00,27.03,27.03,27.01,27.01,10100.0,27.03,27.03,27.01,27.01,10100.0
2007-10-08 10:50:00,27.01,27.01,26.97,27.0,63300.0,27.01,27.01,26.97,27.0,63300.0
2007-10-08 11:00:00,27.0,27.0,26.91,26.92,9700.0,27.0,27.0,26.91,26.92,9700.0
2007-10-08 11:10:00,26.94,26.96,26.91,26.95,4600.0,26.94,26.96,26.91,26.95,4600.0
2007-10-08 11:20:00,26.97,27.01,26.97,27.0,10500.0,26.97,27.01,26.97,27.0,10500.0
2007-10-08 11:30:00,27.0,27.0,26.91,26.91,13000.0,27.0,27.0,26.91,26.91,13000.0
2007-10-08 11:40:00,26.91,26.91,26.87,26.88,5300.0,26.91,26.91,26.87,26.88,5300.0
2007-10-08 11:50:00,26.88,26.92,26.82,26.92,11900.0,26.88,26.92,26.82,26.92,11900.0
2007-10-08 12:00:00,26.92,26.93,26.88,26.91,9800.0,26.92,26.93,26.88,26.91,9800.0
2007-10-08 12:10:00,26.91,26.91,26.85,26.86,3400.0,26.91,26.91,26.85,26.86,3400.0
2007-10-08 12:20:00,26.87,26.89,26.84,26.84,8800.0,26.87,26.89,26.84,26.84,8800.0
2007-10-08 12:30:00,26.85,26.85,26.84,26.84,2800.0,26.85,26.85,26.84,26.84,2800.0
2007-10-08 12:40:00,26.84,26.85,26.83,26.85,8000.0,26.84,26.85,26.83,26.85,8000.0
2007-10-08 12:50:00,26.85,26.85,26.82,26.85,7900.0,26.85,26.85,26.82,26.85,7900.0
2007-10-08 13:00:00,26.84,26.85,26.82,26.82,7600.0,26.84,26.85,26.82,26.82,7600.0
2007-10-08 13:10:00,26.83,26.83,26.8,26.8,3400.0,26.83,26.83,26.8,26.8,3400.0
2007-10-08 13:20:00,26.8,26.85,26.74,26.77,32700.0,26.8,26.85,26.74,26.77,32700.0
2007-10-08 13:30:00,26.77,26.82,26.76,26.79,10500.0,26.77,26.82,26.76,26.79,10500.0
2007-10-08 13:40:00,26.79,26.79,26.77,26.77,6400.0,26.79,26.79,26.77,26.77,6400.0
2007-10-08 13:50:00,26.78,26.8,26.76,26.79,8800.0,26.78,26.8,26.76,26.79,8800.0
2007-10-08 14:00:00,26.79,26.8,26.79,26.8,3900.0,26.79,26.8,26.79,26.8,3900.0
2007-10-08 14:10:00,26.79,26.8,26.78,26.8,11600.0,26.79,26.8,26.78,26.8,11600.0
2007-10-08 14:20:00,26.79,26.8,26.78,26.79,13500.0,26.79,26.8,26.78,26.79,13500.0
2007-10-08 14:30:00,26.78,26.8,26.73,26.73,30700.0,26.78,26.8,26.73,26.73,30700.0
2007-10-08 14:40:00,26.73,26.8,26.69,26.71,56300.0,26.73,26.8,26.69,26.71,56300.0
2007-10-08 14:50:00,26.71,26.76,26.7,26.73,12600.0,26.71,26.76,26.7,26.73,12600.0
2007-10-08 15:00:00,26.73,26.78,26.73,26.77,22900.0,26.73,26.78,26.73,26.77,22900.0
2007-10-08 15:10:00,26.78,26.84,26.74,26.81,44000.0,26.78,26.84,26.74,26.81,44000.0
2007-10-08 15:20:00,26.8,26.81,26.79,26.8,16000.0,26.8,26.81,26.79,26.8,16000.0
2007-10-08 15:30:00,26.8,26.81,26.79,26.79,27900.0,26.8,26.81,26.79,26.79,27900.0
2007-10-08 15:40:00,26.8,26.82,26.79,26.81,26500.0,26.8,26.82,26.79,26.81,26500.0
2007-10-08 15:50:00,26.81,26.86,26.8,26.82,36500.0,26.81,26.86,26.8,26.82,36500.0
2007-10-09 09:30:00,26.96,26.99,26.84,26.91,12700.0,26.96,26.99,26.84,26.91,12700.0
2007-10-09 09:40:00,26.9,27.0,26.9,26.99,21700.0,26.9,27.0,26.9,26.99,21700.0
2007-10-09 09:50:00,26.99,27.09,26.97,27.09,12400.0,26.99,27.09,26.97,27.09,12400.0
2007-10-09 10:00:00,27.1,27.22,27.08,27.19,27100.0,27.1,27.22,27.08,27.19,27100.0
2007-10-09 10:10:00,27.19,27.25,27.18,27.25,16600.0,27.19,27.25,27.18,27.25,16600.0
2007-10-09 10:20:00,27.26,27.41,27.24,27.35,26100.0,27.26,27.41,27.24,27.35,26100.0
2007-10-09 10:30:00,27.34,27.35,27.25,27.31,18900.0,27.34,27.35,27.25,27.31,18900.0
2007-10-09 10:40:00,27.32,27.36,27.31,27.35,12300.0,27.32,27.36,27.31,27.35,12300.0
2007-10-09 10:50:00,27.34,27.35,27.31,27.33,8100.0,27.34,27.35,27.31,27.33,8100.0
2007-10-09 11:00:00,27.33,27.35,27.31,27.35,30200.0,27.33,27.35,27.31,27.35,30200.0
2007-10-09 11:10:00,27.34,27.36,27.33,27.35,18600.0,27.34,27.36,27.33,27.35,18600.0
2007-10-09 11:20:00,27.34,27.42,27.34,27.42,19700.0,27.34,27.42,27.34,27.42,19700.0
2007-10-09 11:30:00,27.42,27.49,27.42,27.47,24900.0,27.42,27.49,27.42,27.47,24900.0
2007-10-09 11:40:00,27.46,27.5,27.45,27.5,16300.0,27.46,27.5,27.45,27.5,16300.0
2007-10-09 11:50:00,27.48,27.5,27.41,27.48,59800.0,27.48,27.5,27.41,27.48,59800.0
2007-10-09 12:00:00,27.48,27.5,27.44,27.45,24200.0,27.48,27.5,27.44,27.45,24200.0
2007-10-09 12:10:00,27.43,27.46,27.42,27.46,23500.0,27.43,27.46,27.42,27.46,23500.0
2007-10-09 12:20:00,27.46,27.48,27.41,27.41,30700.0,27.46,27.48,27.41,27.41,30700.0
2007-10-09 12:30:00,27.4,27.45,27.37,27.4,34000.0,27.4,27.45,27.37,27.4,34000.0
2007-10-09 12:40:00,27.4,27.41,27.26,27.38,36700.0,27.4,27.41,27.26,27.38,36700.0
2007-10-09 12:50:00,27.37,27.45,27.37,27.43,23500.0,27.37,27.45,27.37,27.43,23500.0
2007-10-09 13:00:00,27.41,27.5,27.41,27.49,22100.0,27.41,27.5,27.41,27.49,22100.0
2007-10-09 13:10:00,27.49,27.5,27.46,27.5,28700.0,27.49,27.5,27.46,27.5,28700.0
2007-10-09 13:20:00,27.5,27.5,27.43,27.46,39000.0,27.5,27.5,27.43,27.46,39000.0
2007-10-09 13:30:00,27.46,27.5,27.46,27.48,27700.0,27.46,27.5,27.46,27.48,27700.0
2007-10-09 13:40:00,27.47,27.5,27.43,27.5,17800.0,27.47,27.5,27.43,27.5,17800.0
2007-10-09 13:50:00,27.49,27.54,27.42,27.47,26100.0,27.49,27.54,27.42,27.47,26100.0
2007-10-09 14:00:00,27.48,27.49,27.42,27.45,21700.0,27.48,27.49,27.42,27.45,21700.0
2007-10-09 14:10:00,27.44,27.52,27.43,27.51,13700.0,27.44,27.52,27.43,27.51,13700.0
2007-10-09 14:20:00,27.51,27.55,27.47,27.54,36800.0,27.51,27.55,27.47,27.54,36800.0
2007-10-09 14:30:00,27.55,27.6,27.54,27.59,26700.0,27.55,27.6,27.54,27.59,26700.0
2007-10-09 14:40:00,27.58,27.63,27.57,27.61,19600.0,27.58,27.63,27.57,27.61,19600.0
2007-10-09 14:50:00,27.61,27.64,27.6,27.62,23800.0,27.61,27.64,27.6,27.62,23800.0
2007-10-09 15:00:00,27.63,27.64,27.57,27.59,28300.0,27.63,27.64,27.57,27.59,28300.0
2007-10-09 15:10:00,27.58,27.72,27.58,27.69,36800.0,27.58,27.72,27.58,27.69,36800.0
2007-10-09 15:20:00,27.7,27.72,27.65,27.65,23300.0,27.7,27.72,27.65,27.65,23300.0
2007-10-09 15:30:00,27.65,27.71,27.65,27.71,27800.0,27.65,27.71,27.65,27.71,27800.0
2007-10-09 15:40:00,27.71,27.71,27.61,27.68,50800.0,27.71,27.71,27.61,27.68,50800.0
2007-10-09 15:50:00,27.69,27.78,27.69,27.78,155100.0,27.69,27.78,27.69,27.78,155100.0
2007-10-10 09:30:00,27.66,27.8,27.65,27.79,19200.0,27.66,27.8,27.65,27.79,19200.0
2007-10-10 09:40:00,27.79,27.89,27.76,27.88,32100.0,27.79,27.89,27.76,27.88,32100.0
2007-10-10 09:50:00,27.88,27.9,27.86,27.88,28500.0,27.88,27.9,27.86,27.88,28500.0
2007-10-10 10:00:00,27.89,27.9,27.85,27.89,31800.0,27.89,27.9,27.85,27.89,31800.0
2007-10-10 10:10:00,27.89,27.92,27.84,27.91,101700.0,27.89,27.92,27.84,27.91,101700.0
2007-10-10 10:20:00,27.91,27.94,27.76,27.89,100500.0,27.91,27.94,27.76,27.89,100500.0
2007-10-10 10:30:00,27.9,27.92,27.88,27.9,39900.0,27.9,27.92,27.88,27.9,39900.0
2007-10-10 10:40:00,27.91,27.92,27.86,27.91,23900.0,27.91,27.92,27.86,27.91,23900.0
2007-10-10 10:50:00,27.92,27.97,27.91,27.95,15900.0,27.92,27.97,27.91,27.95,15900.0
2007-10-10 11:00:00,27.97,28.0,27.94,27.94,55000.0,27.97,28.0,27.94,27.94,55000.0
2007-10-10 11:10:00,27.94,27.94,27.87,27.91,46300.0,27.94,27.94,27.87,27.91,46300.0
2007-10-10 11:20:00,27.9,27.95,27.89,27.9,27600.0,27.9,27.95,27.89,27.9,27600.0
2007-10-10 11:30:00,27.9,27.93,27.86,27.92,23600.0,27.9,27.93,27.86,27.92,23600.0
2007-10-10 11:40:00,27.93,27.98,27.9,27.94,93800.0,27.93,27.98,27.9,27.94,93800.0
2007-10-10 11:50:00,27.94,27.95,27.85,27.87,26700.0,27.94,27.95,27.85,27.87,26700.0
2007-10-10 12:00:00,27.88,27.91,27.85,27.9,38300.0,27.88,27.91,27.85,27.9,38300.0
2007-10-10 12:10:00,27.9,27.9,27.81,27.87,15600.0,27.9,27.9,27.81,27.87,15600.0
2007-10-10 12:20:00,27.88,27.93,27.88,27.9,13900.0,27.88,27.93,27.88,27.9,13900.0
2007-10-10 12:30:00,27.89,27.92,27.89,27.92,77000.0,27.89,27.92,27.89,27.92,77000.0
2007-10-10 12:40:00,27.92,27.92,27.85,27.9,50700.0,27.92,27.92,27.85,27.9,50700.0
2007-10-10 12:50:00,27.9,27.92,27.87,27.91,60900.0,27.9,27.92,27.87,27.91,60900.0
2007-10-10 13:00:00,27.91,27.92,27.9,27.9,20500.0,27.91,27.92,27.9,27.9,20500.0
2007-10-10 13:10:00,27.91,27.92,27.85,27.88,44700.0,27.91,27.92,27.85,27.88,44700.0
2007-10-10 13:20:00,27.88,27.91,27.87,27.9,21600.0,27.88,27.91,27.87,27.9,21600.0
2007-10-10 13:30:00,27.88,27.92,27.88,27.91,20900.0,27.88,27.92,27.88,27.91,20900.0
2007-10-10 13:40:00,27.9,27.92,27.89,27.91,22500.0,27.9,27.92,27.89,27.91,22500.0
2007-10-10 13:50:00,27.91,27.95,27.9,27.93,19400.0,27.91,27.95,27.9,27.93,19400.0
2007-10-10 14:00:00,27.95,27.98,27.93,27.97,18800.0,27.95,27.98,27.93,27.97,18800.0
2007-10-10 14:10:00,27.98,27.99,27.96,27.99,10700.0,27.98,27.99,27.96,27.99,10700.0
2007-10-10 14:20:00,28.0,28.0,27.96,28.0,71400.0,28.0,28.0,27.96,28.0,71400.0
2007-10-10 14:30:00,27.99,28.0,27.94,27.95,43900.0,27.99,28.0,27.94,27.95,43900.0
2007-10-10 14:40:00,27.95,28.0,27.93,27.93,23800.0,27.95,28.0,27.93,27.93,23800.0
2007-10-10 14:50:00,27.94,27.97,27.9,27.95,32900.0,27.94,27.97,27.9,27.95,32900.0
2007-10-10 15:00:00,27.95,27.96,27.92,27.92,27700.0,27.95,27.96,27.92,27.92,27700.0
2007-10-10 15:10:00,27.94,27.98,27.94,27.98,26200.0,27.94,27.98,27.94,27.98,26200.0
2007-10-10 15:20:00,27.98,28.0,27.93,27.96,48000.0,27.98,28.0,27.93,27.96,48000.0
2007-10-10 15:30:00,27.95,27.97,27.9,27.91,30900.0,27.95,27.97,27.9,27.91,30900.0
2007-10-10 15:40:00,27.92,28.0,27.92,27.99,21100.0,27.92,28.0,27.92,27.99,21100.0
2007-10-10 15:50:00,28.0,28.0,27.97,27.97,62200.0,28.0,28.0,27.97,27.97,62200.0
2007-10-11 09:30:00,27.97,28.28,27.9,28.23,116700.0,27.97,28.28,27.9,28.23,116700.0
2007-10-11 09:40:00,28.23,28.35,28.23,28.31,40500.0,28.23,28.35,28.23,28.31,40500.0
2007-10-11 09:50:00,28.35,28.39,28.24,28.27,39300.0,28.35,28.39,28.24,28.27,39300.0
2007-10-11 10:00:00,28.26,28.32,28.2,28.31,57700.0,28.26,28.32,28.2,28.31,57700.0
2007-10-11 10:10:00,28.3,28.36,28.3,28.3,42900.0,28.3,28.36,28.3,28.3,42900.0
2007-10-11 10:20:00,28.3,28.38,28.29,28.34,29800.0,28.3,28.38,28.29,28.34,29800.0
2007-10-11 10:30:00,28.34,28.34,28.3,28.31,49400.0,28.34,28.34,28.3,28.31,49400.0
2007-10-11 10:40:00,28.33,28.42,28.3,28.3,40100.0,28.33,28.42,28.3,28.3,40100.0
2007-10-11 10:50:00,28.3,28.37,28.25,28.37,19600.0,28.3,28.37,28.25,28.37,19600.0
2007-10-11 11:00:00,28.35,28.35,28.27,28.28,20100.0,28.35,28.35,28.27,28.28,20100.0
2007-10-11 11:10:00,28.28,28.3,28.26,28.29,35900.0,28.28,28.3,28.26,28.29,35900.0
2007-10-11 11:20:00,28.29,28.36,28.28,28.28,31400.0,28.29,28.36,28.28,28.28,31400.0
2007-10-11 11:30:00,28.3,28.4,28.26,28.38,41300.0,28.3,28.4,28.26,28.38,41300.0
2007-10-11 11:40:00,28.38,28.4,28.37,28.4,23500.0,28.38,28.4,28.37,28.4,23500.0
2007-10-11 11:50:00,28.4,28.45,28.38,28.42,33700.0,28.4,28.45,28.38,28.42,33700.0
2007-10-11 12:00:00,28.43,28.47,28.42,28.46,25600.0,28.43,28.47,28.42,28.46,25600.0
2007-10-11 12:10:00,28.46,28.48,28.45,28.47,31800.0,28.46,28.48,28.45,28.47,31800.0
2007-10-11 12:20:00,28.47,28.48,28.44,28.48,31100.0,28.47,28.48,28.44,28.48,31100.0
2007-10-11 12:30:00,28.49,28.5,28.47,28.49,24700.0,28.49,28.5,28.47,28.49,24700.0
2007-10-11 12:40:00,28.49,28.52,28.48,28.51,56600.0,28.49,28.52,28.48,28.51,56600.0
2007-10-11 12:50:00,28.51,28.53,28.5,28.53,26500.0,28.51,28.53,28.5,28.53,26500.0
2007-10-11 13:00:00,28.52,28.53,28.42,28.44,34800.0,28.52,28.53,28.42,28.44,34800.0
2007-10-11 13:10:00,28.44,28.53,28.44,28.45,87000.0,28.44,28.53,28.44,28.45,87000.0
2007-10-11 13:20:00,28.45,28.49,28.45,28.48,13000.0,28.45,28.49,28.45,28.48,13000.0
2007-10-11 13:30:00,28.48,28.48,28.44,28.44,23200.0,28.48,28.48,28.44,28.44,23200.0
2007-10-11 13:40:00,28.44,28.44,28.4,28.43,17600.0,28.44,28.44,28.4,28.43,17600.0
2007-10-11 13:50:00,28.43,28.43,28.4,28.41,22400.0,28.43,28.43,28.4,28.41,22400.0
2007-10-11 14:00:00,28.4,28.43,28.35,28.37,45300.0,28.4,28.43,28.35,28.37,45300.0
2007-10-11 14:10:00,28.37,28.37,28.12,28.14,50300.0,28.37,28.37,28.12,28.14,50300.0
2007-10-11 14:20:00,28.16,28.23,27.91,28.03,56700.0,28.16,28.23,27.91,28.03,56700.0
2007-10-11 14:30:00,28.03,28.17,27.97,28.1,46300.0,28.03,28.17,27.97,28.1,46300.0
2007-10-11 14:40:00,28.13,28.29,28.13,28.26,33600.0,28.13,28.29,28.13,28.26,33600.0
2007-10-11 14:50:00,28.26,28.34,28.25,28.3,47500.0,28.26,28.34,28.25,28.3,47500.0
2007-10-11 15:00:00,28.3,28.31,28.25,28.31,76400.0,28.3,28.31,28.25,28.31,76400.0
2007-10-11 15:10:00,28.3,28.34,28.27,28.27,41700.0,28.3,28.34,28.27,28.27,41700.0
2007-10-11 15:20:00,28.27,28.31,28.25,28.29,69300.0,28.27,28.31,28.25,28.29,69300.0
2007-10-11 15:30:00,28.28,28.29,28.17,28.28,61800.0,28.28,28.29,28.17,28.28,61800.0
2007-10-11 15:40:00,28.27,28.28,28.2,28.25,61300.0,28.27,28.28,28.2,28.25,61300.0
2007-10-11 15:50:00,28.27,28.35,28.25,28.35,97800.0,28.27,28.35,28.25,28.35,97800.0
2007-10-12 09:30:00,28.4,28.46,28.3,28.3,14100.0,28.4,28.46,28.3,28.3,14100.0
2007-10-12 09:40:00,28.32,28.49,28.22,28.49,25200.0,28.32,28.49,28.22,28.49,25200.0
2007-10-12 09:50:00,28.48,28.8,28.46,28.7,77900.0,28.48,28.8,28.46,28.7,77900.0
2007-10-12 10:00:00,28.72,28.72,28.17,28.56,47700.0,28.72,28.72,28.17,28.56,47700.0
2007-10-12 10:10:00,28.58,28.58,28.49,28.54,18600.0,28.58,28.58,28.49,28.54,18600.0
2007-10-12 10:20:00,28.54,28.54,28.32,28.45,17100.0,28.54,28.54,28.32,28.45,17100.0
2007-10-12 10:30:00,28.47,28.55,28.42,28.48,28500.0,28.47,28.55,28.42,28.48,28500.0
2007-10-12 10:40:00,28.46,28.5,28.44,28.47,16400.0,28.46,28.5,28.44,28.47,16400.0
2007-10-12 10:50:00,28.48,28.54,28.45,28.53,19200.0,28.48,28.54,28.45,28.53,19200.0
2007-10-12 11:00:00,28.53,28.75,28.53,28.65,38600.0,28.53,28.75,28.53,28.65,38600.0
2007-10-12 11:10:00,28.62,28.69,28.54,28.65,16300.0,28.62,28.69,28.54,28.65,16300.0
2007-10-12 11:20:00,28.7,28.73,28.67,28.72,41800.0,28.7,28.73,28.67,28.72,41800.0
2007-10-12 11:30:00,28.73,29.0,28.73,28.88,136900.0,28.73,29.0,28.73,28.88,136900.0
2007-10-12 11:40:00,28.89,29.02,28.88,28.99,105800.0,28.89,29.02,28.88,28.99,105800.0
2007-10-12 11:50:00,29.0,29.05,28.96,29.03,55200.0,29.0,29.05,28.96,29.03,55200.0
2007-10-12 12:00:00,29.03,29.11,29.0,29.0,30200.0,29.03,29.11,29.0,29.0,30200.0
2007-10-12 12:10:00,29.0,29.07,29.0,29.01,41200.0,29.0,29.07,29.0,29.01,41200.0
2007-10-12 12:20:00,29.01,29.04,29.0,29.0,35200.0,29.01,29.04,29.0,29.0,35200.0
2007-10-12 12:30:00,29.01,29.02,29.0,29.01,26600.0,29.01,29.02,29.0,29.01,26600.0
2007-10-12 12:40:00,29.01,29.03,29.0,29.0,133200.0,29.01,29.03,29.0,29.0,133200.0
2007-10-12 12:50:00,29.0,29.02,29.0,29.01,34800.0,29.0,29.02,29.0,29.01,34800.0
2007-10-12 13:00:00,29.01,29.02,28.98,29.01,51600.0,29.01,29.02,28.98,29.01,51600.0
2007-10-12 13:10:00,29.02,29.02,28.81,28.83,39500.0,29.02,29.02,28.81,28.83,39500.0
2007-10-12 13:20:00,28.83,28.9,28.78,28.8,20500.0,28.83,28.9,28.78,28.8,20500.0
2007-10-12 13:30:00,28.81,28.95,28.81,28.92,17400.0,28.81,28.95,28.81,28.92,17400.0
2007-10-12 13:40:00,28.92,28.92,28.8,28.81,19000.0,28.92,28.92,28.8,28.81,19000.0
2007-10-12 13:50:00,28.81,28.81,28.69,28.73,41500.0,28.81,28.81,28.69,28.73,41500.0
2007-10-12 14:00:00,28.73,28.84,28.71,28.83,37100.0,28.73,28.84,28.71,28.83,37100.0
2007-10-12 14:10:00,28.83,28.83,28.74,28.8,65200.0,28.83,28.83,28.74,28.8,65200.0
2007-10-12 14:20:00,28.8,28.82,28.76,28.78,43200.0,28.8,28.82,28.76,28.78,43200.0
2007-10-12 14:30:00,28.79,28.82,28.77,28.8,40700.0,28.79,28.82,28.77,28.8,40700.0
2007-10-12 14:40:00,28.8,28.8,28.7,28.74,38100.0,28.8,28.8,28.7,28.74,38100.0
2007-10-12 14:50:00,28.74,28.75,28.65,28.67,34200.0,28.74,28.75,28.65,28.67,34200.0
2007-10-12 15:00:00,28.69,28.71,28.62,28.69,40100.0,28.69,28.71,28.62,28.69,40100.0
2007-10-12 15:10:00,28.72,28.73,28.63,28.68,47400.0,28.72,28.73,28.63,28.68,47400.0
2007-10-12 15:20:00,28.68,28.74,28.64,28.66,26100.0,28.68,28.74,28.64,28.66,26100.0
2007-10-12 15:30:00,28.67,28.73,28.65,28.7,41300.0,28.67,28.73,28.65,28.7,41300.0
2007-10-12 15:40:00,28.7,28.78,28.61,28.61,78700.0,28.7,28.78,28.61,28.61,78700.0
2007-10-12 15:50:00,28.63,28.74,28.54,28.6,133600.0,28.63,28.74,28.54,28.6,133600.0
2007-10-15 09:30:00,28.55,28.68,28.55,28.65,29500.0,28.55,28.68,28.55,28.65,29500.0
2007-10-15 09:40:00,28.66,28.66,28.22,28.5,27500.0,28.66,28.66,28.22,28.5,27500.0
2007-10-15 09:50:00,28.5,28.67,28.49,28.62,50500.0,28.5,28.67,28.49,28.62,50500.0
2007-10-15 10:00:00,28.6,28.64,28.59,28.63,13800.0,28.6,28.64,28.59,28.63,13800.0
2007-10-15 10:10:00,28.62,28.62,28.59,28.59,13900.0,28.62,28.62,28.59,28.59,13900.0
2007-10-15 10:20:00,28.6,28.62,28.6,28.6,17000.0,28.6,28.62,28.6,28.6,17000.0
2007-10-15 10:30:00,28.6,28.61,28.58,28.59,80500.0,28.6,28.61,28.58,28.59,80500.0
2007-10-15 10:40:00,28.59,28.62,28.58,28.6,26300.0,28.59,28.62,28.58,28.6,26300.0
2007-10-15 10:50:00,28.61,28.61,28.57,28.57,15300.0,28.61,28.61,28.57,28.57,15300.0
2007-10-15 11:00:00,28.57,28.6,28.57,28.57,15900.0,28.57,28.6,28.57,28.57,15900.0
2007-10-15 11:10:00,28.58,28.6,28.55,28.55,23900.0,28.58,28.6,28.55,28.55,23900.0
2007-10-15 11:20:00,28.55,28.56,28.41,28.41,22300.0,28.55,28.56,28.41,28.41,22300.0
2007-10-15 11:30:00,28.41,28.41,28.36,28.4,23700.0,28.41,28.41,28.36,28.4,23700.0
2007-10-15 11:40:00,28.4,28.4,28.35,28.37,17000.0,28.4,28.4,28.35,28.37,17000.0
2007-10-15 11:50:00,28.36,28.44,28.35,28.44,7900.0,28.36,28.44,28.35,28.44,7900.0
2007-10-15 12:00:00,28.45,28.49,28.43,28.49,10300.0,28.45,28.49,28.43,28.49,10300.0
2007-10-15 12:10:00,28.49,28.51,28.47,28.47,9700.0,28.49,28.51,28.47,28.47,9700.0
2007-10-15 12:20:00,28.47,28.48,28.45,28.45,13300.0,28.47,28.48,28.45,28.45,13300.0
2007-10-15 12:30:00,28.45,28.48,28.45,28.47,3200.0,28.45,28.48,28.45,28.47,3200.0
2007-10-15 12:40:00,28.47,28.49,28.39,28.39,19500.0,28.47,28.49,28.39,28.39,19500.0
2007-10-15 12:50:00,28.39,28.46,28.39,28.45,10400.0,28.39,28.46,28.39,28.45,10400.0
2007-10-15 13:00:00,28.45,28.45,28.42,28.43,14300.0,28.45,28.45,28.42,28.43,14300.0
2007-10-15 13:10:00,28.43,28.48,28.41,28.47,23900.0,28.43,28.48,28.41,28.47,23900.0
2007-10-15 13:20:00,28.47,28.5,28.47,28.49,14400.0,28.47,28.5,28.47,28.49,14400.0
2007-10-15 13:30:00,28.49,28.5,28.45,28.48,10700.0,28.49,28.5,28.45,28.48,10700.0
2007-10-15 13:40:00,28.47,28.47,28.44,28.44,8600.0,28.47,28.47,28.44,28.44,8600.0
2007-10-15 13:50:00,28.44,28.53,28.44,28.53,9300.0,28.44,28.53,28.44,28.53,9300.0
2007-10-15 14:00:00,28.53,28.53,28.43,28.43,16300.0,28.53,28.53,28.43,28.43,16300.0
2007-10-15 14:10:00,28.42,28.48,28.4,28.46,11600.0,28.42,28.48,28.4,28.46,11600.0
2007-10-15 14:20:00,28.45,28.5,28.4,28.49,30100.0,28.45,28.5,28.4,28.49,30100.0
2007-10-15 14:30:00,28.49,28.5,28.42,28.47,15700.0,28.49,28.5,28.42,28.47,15700.0
2007-10-15 14:40:00,28.46,28.49,28.45,28.46,6900.0,28.46,28.49,28.45,28.46,6900.0
2007-10-15 14:50:00,28.46,28.46,28.42,28.44,21000.0,28.46,28.46,28.42,28.44,21000.0
2007-10-15 15:00:00,28.43,28.57,28.43,28.52,18200.0,28.43,28.57,28.43,28.52,18200.0
2007-10-15 15:10:00,28.53,28.54,28.5,28.52,19900.0,28.53,28.54,28.5,28.52,19900.0
2007-10-15 15:20:00,28.52,28.52,28.43,28.46,17400.0,28.52,28.52,28.43,28.46,17400.0
2007-10-15 15:30:00,28.47,28.48,28.41,28.43,28800.0,28.47,28.48,28.41,28.43,28800.0
2007-10-15 15:40:00,28.42,28.49,28.42,28.48,26700.0,28.42,28.49,28.42,28.48,26700.0
2007-10-15 15:50:00,28.48,28.49,28.45,28.48,43700.0,28.48,28.49,28.45,28.48,43700.0
2007-10-16 09:30:00,28.47,28.52,28.28,28.37,19800.0,28.47,28.52,28.28,28.37,19800.0
2007-10-16 09:40:00,28.36,28.38,28.27,28.28,13800.0,28.36,28.38,28.27,28.28,13800.0
2007-10-16 09:50:00,28.29,28.3,28.2,28.22,17700.0,28.29,28.3,28.2,28.22,17700.0
2007-10-16 10:00:00,28.2,28.26,28.12,28.21,43500.0,28.2,28.26,28.12,28.21,43500.0
2007-10-16 10:10:00,28.24,28.24,28.13,28.21,47800.0,28.24,28.24,28.13,28.21,47800.0
2007-10-16 10:20:00,28.2,28.24,28.17,28.23,37200.0,28.2,28.24,28.17,28.23,37200.0
2007-10-16 10:30:00,28.22,28.34,28.22,28.28,48700.0,28.22,28.34,28.22,28.28,48700.0
2007-10-16 10:40:00,28.3,28.39,28.3,28.39,16800.0,28.3,28.39,28.3,28.39,16800.0
2007-10-16 10:50:00,28.39,28.45,28.36,28.44,14600.0,28.39,28.45,28.36,28.44,14600.0
2007-10-16 11:00:00,28.44,28.46,28.4,28.4,11200.0,28.44,28.46,28.4,28.4,11200.0
2007-10-16 11:10:00,28.4,28.41,28.35,28.4,16900.0,28.4,28.41,28.35,28.4,16900.0
2007-10-16 11:20:00,28.41,28.46,28.4,28.46,13700.0,28.41,28.46,28.4,28.46,13700.0
2007-10-16 11:30:00,28.46,28.49,28.44,28.49,9700.0,28.46,28.49,28.44,28.49,9700.0
2007-10-16 11:40:00,28.49,28.5,28.43,28.43,12100.0,28.49,28.5,28.43,28.43,12100.0
2007-10-16 11:50:00,28.42,28.44,28.35,28.36,11000.0,28.42,28.44,28.35,28.36,11000.0
2007-10-16 12:00:00,28.34,28.36,28.32,28.34,9100.0,28.34,28.36,28.32,28.34,9100.0
2007-10-16 12:10:00,28.34,28.34,28.29,28.33,6700.0,28.34,28.34,28.29,28.33,6700.0
2007-10-16 12:20:00,28.33,28.37,28.3,28.37,13300.0,28.33,28.37,28.3,28.37,13300.0
2007-10-16 12:30:00,28.36,28.36,28.29,28.31,9500.0,28.36,28.36,28.29,28.31,9500.0
2007-10-16 12:40:00,28.31,28.36,28.3,28.31,5200.0,28.31,28.36,28.3,28.31,5200.0
2007-10-16 12:50:00,28.35,28.35,28.3,28.3,2700.0,28.35,28.35,28.3,28.3,2700.0
2007-10-16 13:00:00,28.31,28.33,28.26,28.33,60200.0,28.31,28.33,28.26,28.33,60200.0
2007-10-16 13:10:00,28.31,28.33,28.29,28.33,16100.0,28.31,28.33,28.29,28.33,16100.0
2007-10-16 13:20:00,28.3,28.33,28.3,28.33,22100.0,28.3,28.33,28.3,28.33,22100.0
2007-10-16 13:30:00,28.33,28.33,28.29,28.33,20600.0,28.33,28.33,28.29,28.33,20600.0
2007-10-16 13:40:00,28.32,28.35,28.3,28.3,20900.0,28.32,28.35,28.3,28.3,20900.0
2007-10-16 13:50:00,28.29,28.33,28.28,28.3,6500.0,28.29,28.33,28.28,28.3,6500.0
2007-10-16 14:00:00,28.31,28.36,28.28,28.32,17800.0,28.31,28.36,28.28,28.32,17800.0
2007-10-16 14:10:00,28.31,28.35,28.28,28.3,15400.0,28.31,28.35,28.28,28.3,15400.0
2007-10-16 14:20:00,28.28,28.33,28.28,28.3,18700.0,28.28,28.33,28.28,28.3,18700.0
2007-10-16 14:30:00,28.32,28.38,28.26,28.36,94600.0,28.32,28.38,28.26,28.36,94600.0
2007-10-16 14:40:00,28.35,28.36,28.3,28.35,14400.0,28.35,28.36,28.3,28.35,14400.0
2007-10-16 14:50:00,28.35,28.35,28.29,28.3,11900.0,28.35,28.35,28.29,28.3,11900.0
2007-10-16 15:00:00,28.31,28.33,28.26,28.3,27700.0,28.31,28.33,28.26,28.3,27700.0
2007-10-16 15:10:00,28.3,28.34,28.29,28.34,22300.0,28.3,28.34,28.29,28.34,22300.0
2007-10-16 15:20:00,28.32,28.34,28.31,28.33,15400.0,28.32,28.34,28.31,28.33,15400.0
2007-10-16 15:30:00,28.31,28.33,28.28,28.32,33100.0,28.31,28.33,28.28,28.32,33100.0
2007-10-16 15:40:00,28.32,28.33,28.3,28.3,28600.0,28.32,28.33,28.3,28.3,28600.0
2007-10-16 15:50:00,28.3,28.37,28.29,28.3,102000.0,28.3,28.37,28.29,28.3,102000.0
2007-10-17 09:30:00,28.38,28.4,28.15,28.28,61100.0,28.38,28.4,28.15,28.28,61100.0
2007-10-17 09:40:00,28.28,28.38,28.25,28.37,14900.0,28.28,28.38,28.25,28.37,14900.0
2007-10-17 09:50:00,28.36,28.45,28.35,28.38,6900.0,28.36,28.45,28.35,28.38,6900.0
2007-10-17 10:00:00,28.41,28.52,28.39,28.5,8200.0,28.41,28.52,28.39,28.5,8200.0
2007-10-17 10:10:00,28.53,28.53,28.44,28.46,10500.0,28.53,28.53,28.44,28.46,10500.0
2007-10-17 10:20:00,28.45,28.48,28.43,28.43,10000.0,28.45,28.48,28.43,28.43,10000.0
2007-10-17 10:30:00,28.43,28.45,28.33,28.36,21700.0,28.43,28.45,28.33,28.36,21700.0
2007-10-17 10:40:00,28.35,28.42,28.33,28.42,12800.0,28.35,28.42,28.33,28.42,12800.0
2007-10-17 10:50:00,28.42,28.44,28.35,28.42,21200.0,28.42,28.44,28.35,28.42,21200.0
2007-10-17 11:00:00,28.41,28.45,28.38,28.4,10900.0,28.41,28.45,28.38,28.4,10900.0
2007-10-17 11:10:00,28.4,28.43,28.38,28.41,9700.0,28.4,28.43,28.38,28.41,9700.0
2007-10-17 11:20:00,28.4,28.42,28.36,28.41,10000.0,28.4,28.42,28.36,28.41,10000.0
2007-10-17 11:30:00,28.41,28.48,28.41,28.47,9000.0,28.41,28.48,28.41,28.47,9000.0
2007-10-17 11:40:00,28.46,28.54,28.46,28.5,12100.0,28.46,28.54,28.46,28.5,12100.0
2007-10-17 11:50:00,28.51,28.61,28.51,28.52,14900.0,28.51,28.61,28.51,28.52,14900.0
2007-10-17 12:00:00,28.54,28.54,28.45,28.5,19000.0,28.54,28.54,28.45,28.5,19000.0
2007-10-17 12:10:00,28.5,28.5,28.44,28.48,12200.0,28.5,28.5,28.44,28.48,12200.0
2007-10-17 12:20:00,28.47,28.48,28.42,28.44,9800.0,28.47,28.48,28.42,28.44,9800.0
2007-10-17 12:30:00,28.43,28.45,28.41,28.45,17500.0,28.43,28.45,28.41,28.45,17500.0
2007-10-17 12:40:00,28.47,28.53,28.44,28.51,16000.0,28.47,28.53,28.44,28.51,16000.0
2007-10-17 12:50:00,28.51,28.52,28.43,28.43,14600.0,28.51,28.52,28.43,28.43,14600.0
2007-10-17 13:00:00,28.43,28.44,28.39,28.43,34300.0,28.43,28.44,28.39,28.43,34300.0
2007-10-17 13:10:00,28.43,28.49,28.4,28.45,15400.0,28.43,28.49,28.4,28.45,15400.0
2007-10-17 13:20:00,28.46,28.54,28.45,28.49,30700.0,28.46,28.54,28.45,28.49,30700.0
2007-10-17 13:30:00,28.49,28.52,28.47,28.51,16100.0,28.49,28.52,28.47,28.51,16100.0
2007-10-17 13:40:00,28.51,28.51,28.46,28.5,15700.0,28.51,28.51,28.46,28.5,15700.0
2007-10-17 13:50:00,28.48,28.51,28.37,28.41,31100.0,28.48,28.51,28.37,28.41,31100.0
2007-10-17 14:00:00,28.4,28.5,28.39,28.5,26400.0,28.4,28.5,28.39,28.5,26400.0
2007-10-17 14:10:00,28.52,28.52,28.46,28.49,19700.0,28.52,28.52,28.46,28.49,19700.0
2007-10-17 14:20:00,28.48,28.51,28.43,28.49,20100.0,28.48,28.51,28.43,28.49,20100.0
2007-10-17 14:30:00,28.49,28.49,28.43,28.48,19300.0,28.49,28.49,28.43,28.48,19300.0
2007-10-17 14:40:00,28.47,28.5,28.46,28.49,16000.0,28.47,28.5,28.46,28.49,16000.0
2007-10-17 14:50:00,28.5,28.51,28.45,28.51,11900.0,28.5,28.51,28.45,28.51,11900.0
2007-10-17 15:00:00,28.52,28.54,28.5,28.52,16500.0,28.52,28.54,28.5,28.52,16500.0
2007-10-17 15:10:00,28.52,28.56,28.5,28.53,12500.0,28.52,28.56,28.5,28.53,12500.0
2007-10-17 15:20:00,28.52,28.54,28.52,28.53,8900.0,28.52,28.54,28.52,28.53,8900.0
2007-10-17 15:30:00,28.52,28.53,28.5,28.52,15500.0,28.52,28.53,28.5,28.52,15500.0
2007-10-17 15:40:00,28.51,28.64,28.51,28.62,11200.0,28.51,28.64,28.51,28.62,11200.0
2007-10-17 15:50:00,28.63,28.69,28.57,28.64,38000.0,28.63,28.69,28.57,28.64,38000.0
2007-10-18 09:30:00,28.5,28.6,28.42,28.6,15500.0,28.5,28.6,28.42,28.6,15500.0
2007-10-18 09:40:00,28.6,28.63,28.58,28.6,11300.0,28.6,28.63,28.58,28.6,11300.0
2007-10-18 09:50:00,28.63,28.64,28.47,28.55,13300.0,28.63,28.64,28.47,28.55,13300.0
2007-10-18 10:00:00,28.55,28.57,28.52,28.55,5500.0,28.55,28.57,28.52,28.55,5500.0
2007-10-18 10:10:00,28.55,28.75,28.54,28.73,14500.0,28.55,28.75,28.54,28.73,14500.0
2007-10-18 10:20:00,28.74,28.78,28.69,28.75,17100.0,28.74,28.78,28.69,28.75,17100.0
2007-10-18 10:30:00,28.76,28.76,28.6,28.6,14200.0,28.76,28.76,28.6,28.6,14200.0
2007-10-18 10:40:00,28.6,28.62,28.51,28.54,10500.0,28.6,28.62,28.51,28.54,10500.0
2007-10-18 10:50:00,28.54,28.55,28.45,28.45,14600.0,28.54,28.55,28.45,28.45,14600.0
2007-10-18 11:00:00,28.45,28.52,28.45,28.45,10100.0,28.45,28.52,28.45,28.45,10100.0
2007-10-18 11:10:00,28.45,28.46,28.42,28.44,14300.0,28.45,28.46,28.42,28.44,14300.0
2007-10-18 11:20:00,28.43,28.49,28.4,28.49,14700.0,28.43,28.49,28.4,28.49,14700.0
2007-10-18 11:30:00,28.51,28.64,28.5,28.63,11600.0,28.51,28.64,28.5,28.63,11600.0
2007-10-18 11:40:00,28.63,28.68,28.61,28.65,10900.0,28.63,28.68,28.61,28.65,10900.0
2007-10-18 11:50:00,28.66,28.72,28.66,28.69,7000.0,28.66,28.72,28.66,28.69,7000.0
2007-10-18 12:00:00,28.69,28.72,28.64,28.65,11200.0,28.69,28.72,28.64,28.65,11200.0
2007-10-18 12:10:00,28.65,28.68,28.62,28.62,16500.0,28.65,28.68,28.62,28.62,16500.0
2007-10-18 12:20:00,28.63,28.71,28.62,28.64,13400.0,28.63,28.71,28.62,28.64,13400.0
2007-10-18 12:30:00,28.64,28.76,28.64,28.75,18100.0,28.64,28.76,28.64,28.75,18100.0
2007-10-18 12:40:00,28.75,28.76,28.73,28.75,11400.0,28.75,28.76,28.73,28.75,11400.0
2007-10-18 12:50:00,28.75,28.76,28.67,28.69,15400.0,28.75,28.76,28.67,28.69,15400.0
2007-10-18 13:00:00,28.68,28.7,28.65,28.66,12300.0,28.68,28.7,28.65,28.66,12300.0
2007-10-18 13:10:00,28.65,28.7,28.64,28.7,15800.0,28.65,28.7,28.64,28.7,15800.0
2007-10-18 13:20:00,28.69,28.71,28.69,28.69,4700.0,28.69,28.71,28.69,28.69,4700.0
2007-10-18 13:30:00,28.69,28.72,28.68,28.7,14700.0,28.69,28.72,28.68,28.7,14700.0
2007-10-18 13:40:00,28.72,28.72,28.69,28.7,13000.0,28.72,28.72,28.69,28.7,13000.0
2007-10-18 13:50:00,28.7,28.76,28.7,28.76,15900.0,28.7,28.76,28.7,28.76,15900.0
2007-10-18 14:00:00,28.75,28.79,28.75,28.79,16300.0,28.75,28.79,28.75,28.79,16300.0
2007-10-18 14:10:00,28.79,28.79,28.73,28.73,18700.0,28.79,28.79,28.73,28.73,18700.0
2007-10-18 14:20:00,28.75,28.76,28.69,28.71,11600.0,28.75,28.76,28.69,28.71,11600.0
2007-10-18 14:30:00,28.69,28.7,28.64,28.64,14600.0,28.69,28.7,28.64,28.64,14600.0
2007-10-18 14:40:00,28.65,28.72,28.64,28.7,18000.0,28.65,28.72,28.64,28.7,18000.0
2007-10-18 14:50:00,28.69,28.69,28.64,28.64,6500.0,28.69,28.69,28.64,28.64,6500.0
2007-10-18 15:00:00,28.64,28.72,28.63,28.7,16300.0,28.64,28.72,28.63,28.7,16300.0
2007-10-18 15:10:00,28.71,28.73,28.69,28.71,12900.0,28.71,28.73,28.69,28.71,12900.0
2007-10-18 15:20:00,28.7,28.71,28.62,28.64,14500.0,28.7,28.71,28.62,28.64,14500.0
2007-10-18 15:30:00,28.64,28.64,28.6,28.63,21600.0,28.64,28.64,28.6,28.63,21600.0
2007-10-18 15:40:00,28.63,28.67,28.59,28.6,20700.0,28.63,28.67,28.59,28.6,20700.0
2007-10-18 15:50:00,28.6,28.65,28.58,28.62,29300.0,28.6,28.65,28.58,28.62,29300.0
2007-10-19 09:30:00,28.59,28.65,28.52,28.54,31500.0,28.59,28.65,28.52,28.54,31500.0
2007-10-19 09:40:00,28.52,28.58,28.47,28.52,20300.0,28.52,28.58,28.47,28.52,20300.0
2007-10-19 09:50:00,28.51,28.59,28.49,28.55,21800.0,28.51,28.59,28.49,28.55,21800.0
2007-10-19 10:00:00,28.6,28.6,28.49,28.55,28700.0,28.6,28.6,28.49,28.55,28700.0
2007-10-19 10:10:00,28.55,28.57,28.52,28.53,85900.0,28.55,28.57,28.52,28.53,85900.0
2007-10-19 10:20:00,28.52,28.52,28.48,28.48,10600.0,28.52,28.52,28.48,28.48,10600.0
2007-10-19 10:30:00,28.49,28.49,28.33,28.37,15100.0,28.49,28.49,28.33,28.37,15100.0
2007-10-19 10:40:00,28.36,28.38,28.21,28.27,12300.0,28.36,28.38,28.21,28.27,12300.0
2007-10-19 10:50:00,28.27,28.3,28.09,28.09,8700.0,28.27,28.3,28.09,28.09,8700.0
2007-10-19 11:00:00,28.12,28.23,28.11,28.21,11000.0,28.12,28.23,28.11,28.21,11000.0
2007-10-19 11:10:00,28.21,28.28,28.2,28.26,3500.0,28.21,28.28,28.2,28.26,3500.0
2007-10-19 11:20:00,28.26,28.3,28.23,28.29,6100.0,28.26,28.3,28.23,28.29,6100.0
2007-10-19 11:30:00,28.29,28.3,28.21,28.26,17000.0,28.29,28.3,28.21,28.26,17000.0
2007-10-19 11:40:00,28.25,28.26,28.18,28.23,12500.0,28.25,28.26,28.18,28.23,12500.0
2007-10-19 11:50:00,28.23,28.28,28.22,28.22,7300.0,28.23,28.28,28.22,28.22,7300.0
2007-10-19 12:00:00,28.23,28.23,28.12,28.18,9800.0,28.23,28.23,28.12,28.18,9800.0
2007-10-19 12:10:00,28.18,28.22,28.18,28.22,9900.0,28.18,28.22,28.18,28.22,9900.0
2007-10-19 12:20:00,28.24,28.24,28.15,28.15,8100.0,28.24,28.24,28.15,28.15,8100.0
2007-10-19 12:30:00,28.16,28.23,28.14,28.19,11100.0,28.16,28.23,28.14,28.19,11100.0
2007-10-19 12:40:00,28.18,28.24,28.18,28.18,10700.0,28.18,28.24,28.18,28.18,10700.0
2007-10-19 12:50:00,28.2,28.2,28.12,28.12,8400.0,28.2,28.2,28.12,28.12,8400.0
2007-10-19 13:00:00,28.14,28.14,28.06,28.09,13500.0,28.14,28.14,28.06,28.09,13500.0
2007-10-19 13:10:00,28.09,28.11,28.08,28.09,6000.0,28.09,28.11,28.08,28.09,6000.0
2007-10-19 13:20:00,28.11,28.12,28.0,28.04,12500.0,28.11,28.12,28.0,28.04,12500.0
2007-10-19 13:30:00,28.02,28.07,28.02,28.05,9100.0,28.02,28.07,28.02,28.05,9100.0
2007-10-19 13:40:00,28.05,28.09,28.0,28.08,18400.0,28.05,28.09,28.0,28.08,18400.0
2007-10-19 13:50:00,28.08,28.15,28.07,28.12,4900.0,28.08,28.15,28.07,28.12,4900.0
2007-10-19 14:00:00,28.12,28.12,28.08,28.08,7700.0,28.12,28.12,28.08,28.08,7700.0
2007-10-19 14:10:00,28.1,28.1,27.97,27.99,9400.0,28.1,28.1,27.97,27.99,9400.0
2007-10-19 14:20:00,27.98,28.05,27.9,27.9,22400.0,27.98,28.05,27.9,27.9,22400.0
2007-10-19 14:30:00,27.9,27.98,27.89,27.9,28300.0,27.9,27.98,27.89,27.9,28300.0
2007-10-19 14:40:00,27.9,27.92,27.88,27.9,19600.0,27.9,27.92,27.88,27.9,19600.0
2007-10-19 14:50:00,27.9,27.9,27.82,27.84,16400.0,27.9,27.9,27.82,27.84,16400.0
2007-10-19 15:00:00,27.87,27.89,27.8,27.89,18900.0,27.87,27.89,27.8,27.89,18900.0
2007-10-19 15:10:00,27.89,27.9,27.7,27.7,35200.0,27.89,27.9,27.7,27.7,35200.0
2007-10-19 15:20:00,27.69,27.71,27.55,27.57,62600.0,27.69,27.71,27.55,27.57,62600.0
2007-10-19 15:30:00,27.55,27.61,27.52,27.6,35500.0,27.55,27.61,27.52,27.6,35500.0
2007-10-19 15:40:00,27.6,27.61,27.57,27.58,31500.0,27.6,27.61,27.57,27.58,31500.0
2007-10-19 15:50:00,27.58,27.66,27.47,27.48,140900.0,27.58,27.66,27.47,27.48,140900.0
2007-10-22 09:30:00,27.4,27.64,27.31,27.6,10800.0,27.4,27.64,27.31,27.6,10800.0
2007-10-22 09:40:00,27.64,27.83,27.61,27.79,16300.0,27.64,27.83,27.61,27.79,16300.0
2007-10-22 09:50:00,27.8,27.88,27.68,27.83,15400.0,27.8,27.88,27.68,27.83,15400.0
2007-10-22 10:00:00,27.85,27.92,27.8,27.92,10800.0,27.85,27.92,27.8,27.92,10800.0
2007-10-22 10:10:00,27.91,28.09,27.91,28.02,22500.0,27.91,28.09,27.91,28.02,22500.0
2007-10-22 10:20:00,28.03,28.03,27.96,27.97,7700.0,28.03,28.03,27.96,27.97,7700.0
2007-10-22 10:30:00,27.99,27.99,27.85,27.85,46100.0,27.99,27.99,27.85,27.85,46100.0
2007-10-22 10:40:00,27.82,27.82,27.7,27.71,11200.0,27.82,27.82,27.7,27.71,11200.0
2007-10-22 10:50:00,27.68,27.71,27.6,27.63,18000.0,27.68,27.71,27.6,27.63,18000.0
2007-10-22 11:00:00,27.62,27.75,27.6,27.74,14800.0,27.62,27.75,27.6,27.74,14800.0
2007-10-22 11:10:00,27.74,27.83,27.73,27.78,12100.0,27.74,27.83,27.73,27.78,12100.0
2007-10-22 11:20:00,27.79,27.85,27.78,27.83,8500.0,27.79,27.85,27.78,27.83,8500.0
2007-10-22 11:30:00,27.86,27.95,27.86,27.89,10000.0,27.86,27.95,27.86,27.89,10000.0
2007-10-22 11:40:00,27.89,27.9,27.78,27.82,9200.0,27.89,27.9,27.78,27.82,9200.0
2007-10-22 11:50:00,27.81,27.95,27.81,27.94,88100.0,27.81,27.95,27.81,27.94,88100.0
2007-10-22 12:00:00,27.94,27.95,27.91,27.91,9000.0,27.94,27.95,27.91,27.91,9000.0
2007-10-22 12:10:00,27.92,27.92,27.91,27.91,9600.0,27.92,27.92,27.91,27.91,9600.0
2007-10-22 12:20:00,27.91,27.94,27.91,27.92,15700.0,27.91,27.94,27.91,27.92,15700.0
2007-10-22 12:30:00,27.92,27.95,27.91,27.91,14400.0,27.92,27.95,27.91,27.91,14400.0
2007-10-22 12:40:00,27.91,27.95,27.91,27.95,9700.0,27.91,27.95,27.91,27.95,9700.0
2007-10-22 12:50:00,27.95,28.04,27.92,28.0,7300.0,27.95,28.04,27.92,28.0,7300.0
2007-10-22 13:00:00,28.02,28.03,27.99,28.01,3400.0,28.02,28.03,27.99,28.01,3400.0
2007-10-22 13:10:00,28.01,28.01,27.96,27.99,12600.0,28.01,28.01,27.96,27.99,12600.0
2007-10-22 13:20:00,27.98,28.01,27.94,28.01,9600.0,27.98,28.01,27.94,28.01,9600.0
2007-10-22 13:30:00,28.01,28.01,27.98,27.99,10200.0,28.01,28.01,27.98,27.99,10200.0
2007-10-22 13:40:00,27.99,28.01,27.99,28.01,7400.0,27.99,28.01,27.99,28.01,7400.0
2007-10-22 13:50:00,28.02,28.02,27.9,27.9,11100.0,28.02,28.02,27.9,27.9,11100.0
2007-10-22 14:00:00,27.91,27.93,27.88,27.9,113100.0,27.91,27.93,27.88,27.9,113100.0
2007-10-22 14:10:00,27.92,27.94,27.9,27.94,7300.0,27.92,27.94,27.9,27.94,7300.0
2007-10-22 14:20:00,27.94,27.95,27.9,27.91,4700.0,27.94,27.95,27.9,27.91,4700.0
2007-10-22 14:30:00,27.89,27.92,27.86,27.89,10000.0,27.89,27.92,27.86,27.89,10000.0
2007-10-22 14:40:00,27.89,27.96,27.89,27.94,9500.0,27.89,27.96,27.89,27.94,9500.0
2007-10-22 14:50:00,27.96,27.96,27.88,27.89,6500.0,27.96,27.96,27.88,27.89,6500.0
2007-10-22 15:00:00,27.88,27.92,27.85,27.88,14800.0,27.88,27.92,27.85,27.88,14800.0
2007-10-22 15:10:00,27.87,27.87,27.82,27.83,9800.0,27.87,27.87,27.82,27.83,9800.0
2007-10-22 15:20:00,27.83,27.84,27.8,27.82,12400.0,27.83,27.84,27.8,27.82,12400.0
2007-10-22 15:30:00,27.83,27.93,27.83,27.91,14200.0,27.83,27.93,27.83,27.91,14200.0
2007-10-22 15:40:00,27.92,28.01,27.91,27.99,13700.0,27.92,28.01,27.91,27.99,13700.0
2007-10-22 15:50:00,27.98,28.03,27.97,28.03,37700.0,27.98,28.03,27.97,28.03,37700.0
2007-10-23 09:30:00,28.1,28.1,27.82,27.9,10800.0,28.1,28.1,27.82,27.9,10800.0
2007-10-23 09:40:00,27.95,27.95,27.87,27.92,26200.0,27.95,27.95,27.87,27.92,26200.0
2007-10-23 09:50:00,27.92,28.05,27.92,28.0,11600.0,27.92,28.05,27.92,28.0,11600.0
2007-10-23 10:00:00,27.96,28.04,27.94,28.03,6800.0,27.96,28.04,27.94,28.03,6800.0
2007-10-23 10:10:00,28.01,28.05,27.94,27.97,9200.0,28.01,28.05,27.94,27.97,9200.0
2007-10-23 10:20:00,27.95,27.99,27.91,27.96,7700.0,27.95,27.99,27.91,27.96,7700.0
2007-10-23 10:30:00,27.98,28.04,27.94,27.95,5100.0,27.98,28.04,27.94,27.95,5100.0
2007-10-23 10:40:00,27.94,27.95,27.91,27.91,8700.0,27.94,27.95,27.91,27.91,8700.0
2007-10-23 10:50:00,27.91,27.92,27.9,27.91,33100.0,27.91,27.92,27.9,27.91,33100.0
2007-10-23 11:00:00,27.92,27.93,27.91,27.93,19600.0,27.92,27.93,27.91,27.93,19600.0
2007-10-23 11:10:00,27.92,27.95,27.9,27.9,25800.0,27.92,27.95,27.9,27.9,25800.0
2007-10-23 11:20:00,27.9,27.91,27.84,27.84,10000.0,27.9,27.91,27.84,27.84,10000.0
2007-10-23 11:30:00,27.84,27.88,27.8,27.88,9500.0,27.84,27.88,27.8,27.88,9500.0
2007-10-23 11:40:00,27.87,27.91,27.83,27.91,11800.0,27.87,27.91,27.83,27.91,11800.0
2007-10-23 11:50:00,27.9,27.92,27.83,27.83,6800.0,27.9,27.92,27.83,27.83,6800.0
2007-10-23 12:00:00,27.82,27.87,27.82,27.82,5900.0,27.82,27.87,27.82,27.82,5900.0
2007-10-23 12:10:00,27.81,27.81,27.68,27.73,8200.0,27.81,27.81,27.68,27.73,8200.0
2007-10-23 12:20:00,27.72,27.74,27.69,27.73,6600.0,27.72,27.74,27.69,27.73,6600.0
2007-10-23 12:30:00,27.71,27.75,27.65,27.66,10100.0,27.71,27.75,27.65,27.66,10100.0
2007-10-23 12:40:00,27.71,27.72,27.61,27.67,16600.0,27.71,27.72,27.61,27.67,16600.0
2007-10-23 12:50:00,27.69,27.69,27.59,27.64,11100.0,27.69,27.69,27.59,27.64,11100.0
2007-10-23 13:00:00,27.66,27.7,27.61,27.7,6800.0,27.66,27.7,27.61,27.7,6800.0
2007-10-23 13:10:00,27.68,27.79,27.68,27.79,4600.0,27.68,27.79,27.68,27.79,4600.0
2007-10-23 13:20:00,27.79,27.79,27.72,27.74,8300.0,27.79,27.79,27.72,27.74,8300.0
2007-10-23 13:30:00,27.75,27.79,27.74,27.79,10100.0,27.75,27.79,27.74,27.79,10100.0
2007-10-23 13:40:00,27.78,27.81,27.78,27.8,8700.0,27.78,27.81,27.78,27.8,8700.0
2007-10-23 13:50:00,27.81,27.82,27.78,27.81,11600.0,27.81,27.82,27.78,27.81,11600.0
2007-10-23 14:00:00,27.81,27.86,27.79,27.84,24100.0,27.81,27.86,27.79,27.84,24100.0
2007-10-23 14:10:00,27.84,27.86,27.82,27.85,24700.0,27.84,27.86,27.82,27.85,24700.0
2007-10-23 14:20:00,27.85,27.88,27.84,27.87,12600.0,27.85,27.88,27.84,27.87,12600.0
2007-10-23 14:30:00,27.87,27.91,27.87,27.89,11800.0,27.87,27.91,27.87,27.89,11800.0
2007-10-23 14:40:00,27.89,27.91,27.8,27.8,21700.0,27.89,27.91,27.8,27.8,21700.0
2007-10-23 14:50:00,27.8,27.83,27.79,27.81,10300.0,27.8,27.83,27.79,27.81,10300.0
2007-10-23 15:00:00,27.81,27.83,27.79,27.81,8800.0,27.81,27.83,27.79,27.81,8800.0
2007-10-23 15:10:00,27.81,27.82,27.78,27.8,10500.0,27.81,27.82,27.78,27.8,10500.0
2007-10-23 15:20:00,27.8,27.83,27.75,27.83,14300.0,27.8,27.83,27.75,27.83,14300.0
2007-10-23 15:30:00,27.83,27.89,27.82,27.89,17200.0,27.83,27.89,27.82,27.89,17200.0
2007-10-23 15:40:00,27.88,27.9,27.83,27.85,22000.0,27.88,27.9,27.83,27.85,22000.0
2007-10-23 15:50:00,27.83,27.9,27.82,27.9,84400.0,27.83,27.9,27.82,27.9,84400.0
2007-10-24 09:30:00,27.71,27.78,27.55,27.57,13200.0,27.71,27.78,27.55,27.57,13200.0
2007-10-24 09:40:00,27.56,27.67,27.56,27.66,21600.0,27.56,27.67,27.56,27.66,21600.0
2007-10-24 09:50:00,27.64,27.68,27.64,27.64,20900.0,27.64,27.68,27.64,27.64,20900.0
2007-10-24 10:00:00,27.63,27.63,27.5,27.52,7200.0,27.63,27.63,27.5,27.52,7200.0
2007-10-24 10:10:00,27.51,27.54,27.39,27.48,24000.0,27.51,27.54,27.39,27.48,24000.0
2007-10-24 10:20:00,27.47,27.57,27.47,27.55,24500.0,27.47,27.57,27.47,27.55,24500.0
2007-10-24 10:30:00,27.55,27.55,27.48,27.51,8400.0,27.55,27.55,27.48,27.51,8400.0
2007-10-24 10:40:00,27.5,27.5,27.33,27.35,15600.0,27.5,27.5,27.33,27.35,15600.0
2007-10-24 10:50:00,27.35,27.46,27.35,27.39,15700.0,27.35,27.46,27.35,27.39,15700.0
2007-10-24 11:00:00,27.36,27.42,27.29,27.3,9000.0,27.36,27.42,27.29,27.3,9000.0
2007-10-24 11:10:00,27.29,27.32,27.13,27.17,17700.0,27.29,27.32,27.13,27.17,17700.0
2007-10-24 11:20:00,27.17,27.26,27.15,27.25,16900.0,27.17,27.26,27.15,27.25,16900.0
2007-10-24 11:30:00,27.24,27.24,27.12,27.23,11400.0,27.24,27.24,27.12,27.23,11400.0
2007-10-24 11:40:00,27.21,27.24,27.16,27.21,6800.0,27.21,27.24,27.16,27.21,6800.0
2007-10-24 11:50:00,27.2,27.27,27.2,27.23,10800.0,27.2,27.27,27.2,27.23,10800.0
2007-10-24 12:00:00,27.25,27.36,27.23,27.33,17000.0,27.25,27.36,27.23,27.33,17000.0
2007-10-24 12:10:00,27.36,27.36,27.28,27.29,15100.0,27.36,27.36,27.28,27.29,15100.0
2007-10-24 12:20:00,27.3,27.31,27.23,27.28,7800.0,27.3,27.31,27.23,27.28,7800.0
2007-10-24 12:30:00,27.28,27.37,27.26,27.36,10500.0,27.28,27.37,27.26,27.36,10500.0
2007-10-24 12:40:00,27.35,27.44,27.34,27.37,12800.0,27.35,27.44,27.34,27.37,12800.0
2007-10-24 12:50:00,27.37,27.38,27.26,27.27,6400.0,27.37,27.38,27.26,27.27,6400.0
2007-10-24 13:00:00,27.28,27.32,27.23,27.32,12300.0,27.28,27.32,27.23,27.32,12300.0
2007-10-24 13:10:00,27.33,27.36,27.27,27.27,11800.0,27.33,27.36,27.27,27.27,11800.0
2007-10-24 13:20:00,27.25,27.3,27.24,27.3,11000.0,27.25,27.3,27.24,27.3,11000.0
2007-10-24 13:30:00,27.3,27.3,27.25,27.27,11500.0,27.3,27.3,27.25,27.27,11500.0
2007-10-24 13:40:00,27.27,27.33,27.25,27.32,19400.0,27.27,27.33,27.25,27.32,19400.0
2007-10-24 13:50:00,27.33,27.34,27.27,27.29,10000.0,27.33,27.34,27.27,27.29,10000.0
2007-10-24 14:00:00,27.28,27.28,27.2,27.25,26400.0,27.28,27.28,27.2,27.25,26400.0
2007-10-24 14:10:00,27.25,27.25,27.18,27.24,19200.0,27.25,27.25,27.18,27.24,19200.0
2007-10-24 14:20:00,27.24,27.36,27.24,27.34,17600.0,27.24,27.36,27.24,27.34,17600.0
2007-10-24 14:30:00,27.34,27.42,27.34,27.39,13500.0,27.34,27.42,27.34,27.39,13500.0
2007-10-24 14:40:00,27.4,27.45,27.4,27.41,9000.0,27.4,27.45,27.4,27.41,9000.0
2007-10-24 14:50:00,27.43,27.57,27.43,27.57,17200.0,27.43,27.57,27.43,27.57,17200.0
2007-10-24 15:00:00,27.57,27.66,27.54,27.64,28200.0,27.57,27.66,27.54,27.64,28200.0
2007-10-24 15:10:00,27.64,27.76,27.61,27.64,20400.0,27.64,27.76,27.61,27.64,20400.0
2007-10-24 15:20:00,27.65,27.79,27.65,27.79,21300.0,27.65,27.79,27.65,27.79,21300.0
2007-10-24 15:30:00,27.79,27.8,27.72,27.75,26300.0,27.79,27.8,27.72,27.75,26300.0
2007-10-24 15:40:00,27.75,27.85,27.73,27.78,39500.0,27.75,27.85,27.73,27.78,39500.0
2007-10-24 15:50:00,27.78,27.86,27.76,27.86,29700.0,27.78,27.86,27.76,27.86,29700.0
2007-10-25 09:30:00,27.82,28.0,27.65,27.72,19500.0,27.82,28.0,27.65,27.72,19500.0
2007-10-25 09:40:00,27.72,27.76,27.72,27.74,11700.0,27.72,27.76,27.72,27.74,11700.0
2007-10-25 09:50:00,27.73,27.74,27.62,27.62,12800.0,27.73,27.74,27.62,27.62,12800.0
2007-10-25 10:00:00,27.64,27.79,27.63,27.72,9700.0,27.64,27.79,27.63,27.72,9700.0
2007-10-25 10:10:00,27.73,28.05,27.73,28.04,18600.0,27.73,28.05,27.73,28.04,18600.0
2007-10-25 10:20:00,28.03,28.06,27.94,28.0,15700.0,28.03,28.06,27.94,28.0,15700.0
2007-10-25 10:30:00,27.98,27.99,27.89,27.9,10500.0,27.98,27.99,27.89,27.9,10500.0
2007-10-25 10:40:00,27.89,27.92,27.85,27.88,16100.0,27.89,27.92,27.85,27.88,16100.0
2007-10-25 10:50:00,27.89,27.96,27.89,27.95,7900.0,27.89,27.96,27.89,27.95,7900.0
2007-10-25 11:00:00,27.95,27.96,27.78,27.83,9800.0,27.95,27.96,27.78,27.83,9800.0
2007-10-25 11:10:00,27.84,27.87,27.79,27.83,18100.0,27.84,27.87,27.79,27.83,18100.0
2007-10-25 11:20:00,27.84,27.93,27.84,27.93,6500.0,27.84,27.93,27.84,27.93,6500.0
2007-10-25 11:30:00,27.94,28.0,27.94,27.95,9800.0,27.94,28.0,27.94,27.95,9800.0
2007-10-25 11:40:00,27.94,27.95,27.81,27.81,6100.0,27.94,27.95,27.81,27.81,6100.0
2007-10-25 11:50:00,27.8,27.8,27.44,27.47,25900.0,27.8,27.8,27.44,27.47,25900.0
2007-10-25 12:00:00,27.43,27.51,27.43,27.44,34500.0,27.43,27.51,27.43,27.44,34500.0
2007-10-25 12:10:00,27.44,27.45,27.4,27.44,26200.0,27.44,27.45,27.4,27.44,26200.0
2007-10-25 12:20:00,27.44,27.59,27.4,27.59,32000.0,27.44,27.59,27.4,27.59,32000.0
2007-10-25 12:30:00,27.57,27.59,27.46,27.52,9400.0,27.57,27.59,27.46,27.52,9400.0
2007-10-25 12:40:00,27.52,27.57,27.5,27.55,6000.0,27.52,27.57,27.5,27.55,6000.0
2007-10-25 12:50:00,27.52,27.55,27.5,27.5,3500.0,27.52,27.55,27.5,27.5,3500.0
2007-10-25 13:00:00,27.51,27.52,27.41,27.44,20500.0,27.51,27.52,27.41,27.44,20500.0
2007-10-25 13:10:00,27.44,27.5,27.42,27.46,9400.0,27.44,27.5,27.42,27.46,9400.0
2007-10-25 13:20:00,27.45,27.48,27.38,27.46,12100.0,27.45,27.48,27.38,27.46,12100.0
2007-10-25 13:30:00,27.46,27.51,27.46,27.49,9500.0,27.46,27.51,27.46,27.49,9500.0
2007-10-25 13:40:00,27.47,27.5,27.44,27.45,11500.0,27.47,27.5,27.44,27.45,11500.0
2007-10-25 13:50:00,27.44,27.48,27.38,27.39,21400.0,27.44,27.48,27.38,27.39,21400.0
2007-10-25 14:00:00,27.4,27.43,27.36,27.42,19600.0,27.4,27.43,27.36,27.42,19600.0
2007-10-25 14:10:00,27.42,27.55,27.42,27.51,13700.0,27.42,27.55,27.42,27.51,13700.0
2007-10-25 14:20:00,27.52,27.54,27.48,27.49,18100.0,27.52,27.54,27.48,27.49,18100.0
2007-10-25 14:30:00,27.49,27.56,27.45,27.54,18300.0,27.49,27.56,27.45,27.54,18300.0
2007-10-25 14:40:00,27.56,27.61,27.56,27.59,92800.0,27.56,27.61,27.56,27.59,92800.0
2007-10-25 14:50:00,27.58,27.74,27.58,27.73,51600.0,27.58,27.74,27.58,27.73,51600.0
2007-10-25 15:00:00,27.73,27.73,27.53,27.54,75600.0,27.73,27.73,27.53,27.54,75600.0
2007-10-25 15:10:00,27.54,27.57,27.46,27.47,25700.0,27.54,27.57,27.46,27.47,25700.0
2007-10-25 15:20:00,27.47,27.5,27.44,27.46,34000.0,27.47,27.5,27.44,27.46,34000.0
2007-10-25 15:30:00,27.46,27.46,27.37,27.43,33300.0,27.46,27.46,27.37,27.43,33300.0
2007-10-25 15:40:00,27.44,27.55,27.44,27.48,42300.0,27.44,27.55,27.44,27.48,42300.0
2007-10-25 15:50:00,27.46,27.51,27.38,27.39,75000.0,27.46,27.51,27.38,27.39,75000.0
2007-10-26 09:30:00,27.76,27.97,27.75,27.85,17500.0,27.76,27.97,27.75,27.85,17500.0
2007-10-26 09:40:00,27.83,27.89,27.8,27.87,10200.0,27.83,27.89,27.8,27.87,10200.0
2007-10-26 09:50:00,27.86,27.94,27.57,27.57,9900.0,27.86,27.94,27.57,27.57,9900.0
2007-10-26 10:00:00,27.56,27.8,27.56,27.72,9900.0,27.56,27.8,27.56,27.72,9900.0
2007-10-26 10:10:00,27.73,27.76,27.69,27.72,3500.0,27.73,27.76,27.69,27.72,3500.0
2007-10-26 10:20:00,27.7,27.79,27.69,27.76,5800.0,27.7,27.79,27.69,27.76,5800.0
2007-10-26 10:30:00,27.76,27.78,27.7,27.7,10300.0,27.76,27.78,27.7,27.7,10300.0
2007-10-26 10:40:00,27.7,27.7,27.56,27.58,15600.0,27.7,27.7,27.56,27.58,15600.0
2007-10-26 10:50:00,27.58,27.67,27.56,27.65,11900.0,27.58,27.67,27.56,27.65,11900.0
2007-10-26 11:00:00,27.65,27.68,27.63,27.64,4500.0,27.65,27.68,27.63,27.64,4500.0
2007-10-26 11:10:00,27.66,27.68,27.62,27.62,5400.0,27.66,27.68,27.62,27.62,5400.0
2007-10-26 11:20:00,27.62,27.64,27.6,27.62,5800.0,27.62,27.64,27.6,27.62,5800.0
2007-10-26 11:30:00,27.62,27.62,27.55,27.57,19800.0,27.62,27.62,27.55,27.57,19800.0
2007-10-26 11:40:00,27.57,27.61,27.56,27.57,17200.0,27.57,27.61,27.56,27.57,17200.0
2007-10-26 11:50:00,27.58,27.58,27.5,27.5,10100.0,27.58,27.58,27.5,27.5,10100.0
2007-10-26 12:00:00,27.49,27.49,27.37,27.4,10100.0,27.49,27.49,27.37,27.4,10100.0
2007-10-26 12:10:00,27.4,27.49,27.4,27.47,10100.0,27.4,27.49,27.4,27.47,10100.0
2007-10-26 12:20:00,27.48,27.54,27.48,27.54,6600.0,27.48,27.54,27.48,27.54,6600.0
2007-10-26 12:30:00,27.52,27.55,27.47,27.49,6700.0,27.52,27.55,27.47,27.49,6700.0
2007-10-26 12:40:00,27.49,27.51,27.49,27.51,4800.0,27.49,27.51,27.49,27.51,4800.0
2007-10-26 12:50:00,27.51,27.52,27.49,27.49,17200.0,27.51,27.52,27.49,27.49,17200.0
2007-10-26 13:00:00,27.49,27.51,27.45,27.51,9700.0,27.49,27.51,27.45,27.51,9700.0
2007-10-26 13:10:00,27.51,27.55,27.5,27.55,12900.0,27.51,27.55,27.5,27.55,12900.0
2007-10-26 13:20:00,27.55,27.58,27.54,27.55,4000.0,27.55,27.58,27.54,27.55,4000.0
2007-10-26 13:30:00,27.55,27.56,27.48,27.5,5900.0,27.55,27.56,27.48,27.5,5900.0
2007-10-26 13:40:00,27.49,27.52,27.48,27.51,7400.0,27.49,27.52,27.48,27.51,7400.0
2007-10-26 13:50:00,27.51,27.55,27.51,27.53,4600.0,27.51,27.55,27.51,27.53,4600.0
2007-10-26 14:00:00,27.53,27.61,27.53,27.6,7100.0,27.53,27.61,27.53,27.6,7100.0
2007-10-26 14:10:00,27.59,27.66,27.58,27.64,8500.0,27.59,27.66,27.58,27.64,8500.0
2007-10-26 14:20:00,27.62,27.65,27.6,27.61,25900.0,27.62,27.65,27.6,27.61,25900.0
2007-10-26 14:30:00,27.61,27.63,27.54,27.56,27000.0,27.61,27.63,27.54,27.56,27000.0
2007-10-26 14:40:00,27.57,27.63,27.55,27.55,12300.0,27.57,27.63,27.55,27.55,12300.0
2007-10-26 14:50:00,27.55,27.64,27.55,27.62,24400.0,27.55,27.64,27.55,27.62,24400.0
2007-10-26 15:00:00,27.62,27.69,27.61,27.61,24100.0,27.62,27.69,27.61,27.61,24100.0
2007-10-26 15:10:00,27.61,27.62,27.59,27.6,10400.0,27.61,27.62,27.59,27.6,10400.0
2007-10-26 15:20:00,27.6,27.62,27.58,27.62,11100.0,27.6,27.62,27.58,27.62,11100.0
2007-10-26 15:30:00,27.61,27.66,27.61,27.64,12900.0,27.61,27.66,27.61,27.64,12900.0
2007-10-26 15:40:00,27.64,27.68,27.56,27.6,19500.0,27.64,27.68,27.56,27.6,19500.0
2007-10-26 15:50:00,27.59,27.61,27.57,27.6,29100.0,27.59,27.61,27.57,27.6,29100.0
2007-10-29 09:30:00,27.65,27.72,27.54,27.58,8100.0,27.65,27.72,27.54,27.58,8100.0
2007-10-29 09:40:00,27.55,27.63,27.55,27.58,8700.0,27.55,27.63,27.55,27.58,8700.0
2007-10-29 09:50:00,27.59,27.79,27.59,27.78,17000.0,27.59,27.79,27.59,27.78,17000.0
2007-10-29 10:00:00,27.76,27.78,27.69,27.71,15800.0,27.76,27.78,27.69,27.71,15800.0
2007-10-29 10:10:00,27.7,27.71,27.52,27.52,12700.0,27.7,27.71,27.52,27.52,12700.0
2007-10-29 10:20:00,27.52,27.54,27.41,27.43,17500.0,27.52,27.54,27.41,27.43,17500.0
2007-10-29 10:30:00,27.41,27.45,27.39,27.45,8000.0,27.41,27.45,27.39,27.45,8000.0
2007-10-29 10:40:00,27.46,27.47,27.43,27.45,8500.0,27.46,27.47,27.43,27.45,8500.0
2007-10-29 10:50:00,27.46,27.46,27.35,27.41,9600.0,27.46,27.46,27.35,27.41,9600.0
2007-10-29 11:00:00,27.41,27.52,27.39,27.52,8800.0,27.41,27.52,27.39,27.52,8800.0
2007-10-29 11:10:00,27.52,27.56,27.46,27.46,10300.0,27.52,27.56,27.46,27.46,10300.0
2007-10-29 11:20:00,27.45,27.48,27.36,27.37,9700.0,27.45,27.48,27.36,27.37,9700.0
2007-10-29 11:30:00,27.36,27.39,27.27,27.29,17400.0,27.36,27.39,27.27,27.29,17400.0
2007-10-29 11:40:00,27.28,27.29,27.21,27.24,13700.0,27.28,27.29,27.21,27.24,13700.0
2007-10-29 11:50:00,27.24,27.27,27.2,27.24,13200.0,27.24,27.27,27.2,27.24,13200.0
2007-10-29 12:00:00,27.23,27.33,27.22,27.33,8200.0,27.23,27.33,27.22,27.33,8200.0
2007-10-29 12:10:00,27.32,27.33,27.28,27.33,10200.0,27.32,27.33,27.28,27.33,10200.0
2007-10-29 12:20:00,27.33,27.36,27.33,27.34,3300.0,27.33,27.36,27.33,27.34,3300.0
2007-10-29 12:30:00,27.34,27.36,27.32,27.32,8800.0,27.34,27.36,27.32,27.32,8800.0
2007-10-29 12:40:00,27.3,27.34,27.3,27.33,6400.0,27.3,27.34,27.3,27.33,6400.0
2007-10-29 12:50:00,27.33,27.37,27.33,27.37,2600.0,27.33,27.37,27.33,27.37,2600.0
2007-10-29 13:00:00,27.38,27.4,27.37,27.37,5500.0,27.38,27.4,27.37,27.37,5500.0
2007-10-29 13:10:00,27.37,27.42,27.37,27.37,4300.0,27.37,27.42,27.37,27.37,4300.0
2007-10-29 13:20:00,27.38,27.42,27.37,27.4,35300.0,27.38,27.42,27.37,27.4,35300.0
2007-10-29 13:30:00,27.4,27.44,27.4,27.43,6600.0,27.4,27.44,27.4,27.43,6600.0
2007-10-29 13:40:00,27.43,27.46,27.42,27.46,7000.0,27.43,27.46,27.42,27.46,7000.0
2007-10-29 13:50:00,27.47,27.51,27.46,27.5,5800.0,27.47,27.51,27.46,27.5,5800.0
2007-10-29 14:00:00,27.5,27.55,27.5,27.52,38000.0,27.5,27.55,27.5,27.52,38000.0
2007-10-29 14:10:00,27.5,27.52,27.4,27.41,7800.0,27.5,27.52,27.4,27.41,7800.0
2007-10-29 14:20:00,27.42,27.45,27.41,27.45,4900.0,27.42,27.45,27.41,27.45,4900.0
2007-10-29 14:30:00,27.44,27.44,27.37,27.4,17700.0,27.44,27.44,27.37,27.4,17700.0
2007-10-29 14:40:00,27.41,27.44,27.4,27.43,7600.0,27.41,27.44,27.4,27.43,7600.0
2007-10-29 14:50:00,27.43,27.46,27.42,27.45,5800.0,27.43,27.46,27.42,27.45,5800.0
2007-10-29 15:00:00,27.45,27.46,27.4,27.4,15100.0,27.45,27.46,27.4,27.4,15100.0
2007-10-29 15:10:00,27.4,27.43,27.4,27.41,8500.0,27.4,27.43,27.4,27.41,8500.0
2007-10-29 15:20:00,27.41,27.46,27.4,27.45,12500.0,27.41,27.46,27.4,27.45,12500.0
2007-10-29 15:30:00,27.45,27.45,27.39,27.39,12400.0,27.45,27.45,27.39,27.39,12400.0
2007-10-29 15:40:00,27.38,27.39,27.35,27.38,12700.0,27.38,27.39,27.35,27.38,12700.0
2007-10-29 15:50:00,27.37,27.43,27.34,27.43,42300.0,27.37,27.43,27.34,27.43,42300.0
2007-10-30 09:30:00,27.27,27.54,27.26,27.35,8300.0,27.27,27.54,27.26,27.35,8300.0
2007-10-30 09:40:00,27.34,27.57,27.32,27.52,4400.0,27.34,27.57,27.32,27.52,4400.0
2007-10-30 09:50:00,27.52,27.64,27.49,27.59,58000.0,27.52,27.64,27.49,27.59,58000.0
2007-10-30 10:00:00,27.59,27.69,27.57,27.57,10400.0,27.59,27.69,27.57,27.57,10400.0
2007-10-30 10:10:00,27.58,27.58,27.45,27.45,19700.0,27.58,27.58,27.45,27.45,19700.0
2007-10-30 10:20:00,27.47,27.49,27.37,27.38,13300.0,27.47,27.49,27.37,27.38,13300.0
2007-10-30 10:30:00,27.38,27.39,27.26,27.39,13300.0,27.38,27.39,27.26,27.39,13300.0
2007-10-30 10:40:00,27.39,27.39,27.31,27.37,9500.0,27.39,27.39,27.31,27.37,9500.0
2007-10-30 10:50:00,27.37,27.49,27.37,27.48,6300.0,27.37,27.49,27.37,27.48,6300.0
2007-10-30 11:00:00,27.49,27.5,27.38,27.4,10000.0,27.49,27.5,27.38,27.4,10000.0
2007-10-30 11:10:00,27.39,27.4,27.33,27.33,22600.0,27.39,27.4,27.33,27.33,22600.0
2007-10-30 11:20:00,27.36,27.38,27.28,27.3,12200.0,27.36,27.38,27.28,27.3,12200.0
2007-10-30 11:30:00,27.31,27.32,27.25,27.31,7300.0,27.31,27.32,27.25,27.31,7300.0
2007-10-30 11:40:00,27.31,27.31,27.26,27.27,4700.0,27.31,27.31,27.26,27.27,4700.0
2007-10-30 11:50:00,27.28,27.28,27.2,27.24,8500.0,27.28,27.28,27.2,27.24,8500.0
2007-10-30 12:00:00,27.21,27.24,27.18,27.23,7800.0,27.21,27.24,27.18,27.23,7800.0
2007-10-30 12:10:00,27.21,27.22,27.15,27.2,9100.0,27.21,27.22,27.15,27.2,9100.0
2007-10-30 12:20:00,27.2,27.22,27.13,27.22,20800.0,27.2,27.22,27.13,27.22,20800.0
2007-10-30 12:30:00,27.2,27.26,27.2,27.24,11900.0,27.2,27.26,27.2,27.24,11900.0
2007-10-30 12:40:00,27.26,27.26,27.23,27.23,5800.0,27.26,27.26,27.23,27.23,5800.0
2007-10-30 12:50:00,27.24,27.27,27.22,27.27,8500.0,27.24,27.27,27.22,27.27,8500.0
2007-10-30 13:00:00,27.27,27.32,27.26,27.31,22000.0,27.27,27.32,27.26,27.31,22000.0
2007-10-30 13:10:00,27.32,27.35,27.28,27.32,7800.0,27.32,27.35,27.28,27.32,7800.0
2007-10-30 13:20:00,27.32,27.35,27.31,27.35,7800.0,27.32,27.35,27.31,27.35,7800.0
2007-10-30 13:30:00,27.35,27.37,27.34,27.37,6500.0,27.35,27.37,27.34,27.37,6500.0
2007-10-30 13:40:00,27.35,27.43,27.35,27.41,6800.0,27.35,27.43,27.35,27.41,6800.0
2007-10-30 13:50:00,27.41,27.43,27.4,27.4,4300.0,27.41,27.43,27.4,27.4,4300.0
2007-10-30 14:00:00,27.4,27.47,27.4,27.44,15100.0,27.4,27.47,27.4,27.44,15100.0
2007-10-30 14:10:00,27.43,27.5,27.43,27.47,16400.0,27.43,27.5,27.43,27.47,16400.0
2007-10-30 14:20:00,27.49,27.53,27.49,27.52,15000.0,27.49,27.53,27.49,27.52,15000.0
2007-10-30 14:30:00,27.52,27.58,27.48,27.58,38500.0,27.52,27.58,27.48,27.58,38500.0
2007-10-30 14:40:00,27.57,27.61,27.55,27.6,27100.0,27.57,27.61,27.55,27.6,27100.0
2007-10-30 14:50:00,27.59,27.65,27.59,27.63,41700.0,27.59,27.65,27.59,27.63,41700.0
2007-10-30 15:00:00,27.65,27.66,27.63,27.64,18100.0,27.65,27.66,27.63,27.64,18100.0
2007-10-30 15:10:00,27.64,27.71,27.64,27.71,25400.0,27.64,27.71,27.64,27.71,25400.0
2007-10-30 15:20:00,27.71,27.73,27.64,27.64,25600.0,27.71,27.73,27.64,27.64,25600.0
2007-10-30 15:30:00,27.64,27.67,27.54,27.56,11700.0,27.64,27.67,27.54,27.56,11700.0
2007-10-30 15:40:00,27.55,27.56,27.47,27.5,14100.0,27.55,27.56,27.47,27.5,14100.0
2007-10-30 15:50:00,27.49,27.52,27.42,27.45,60800.0,27.49,27.52,27.42,27.45,60800.0
2007-10-31 09:30:00,27.46,27.75,27.43,27.64,17400.0,27.46,27.75,27.43,27.64,17400.0
2007-10-31 09:40:00,27.71,27.71,27.63,27.63,5000.0,27.71,27.71,27.63,27.63,5000.0
2007-10-31 09:50:00,27.64,27.71,27.56,27.62,9000.0,27.64,27.71,27.56,27.62,9000.0
2007-10-31 10:00:00,27.62,27.65,27.54,27.6,5600.0,27.62,27.65,27.54,27.6,5600.0
2007-10-31 10:10:00,27.57,27.61,27.53,27.53,3300.0,27.57,27.61,27.53,27.53,3300.0
2007-10-31 10:20:00,27.55,27.65,27.54,27.64,23300.0,27.55,27.65,27.54,27.64,23300.0
2007-10-31 10:30:00,27.64,27.64,27.56,27.64,17200.0,27.64,27.64,27.56,27.64,17200.0
2007-10-31 10:40:00,27.64,27.79,27.64,27.78,13000.0,27.64,27.79,27.64,27.78,13000.0
2007-10-31 10:50:00,27.78,27.83,27.77,27.79,9100.0,27.78,27.83,27.77,27.79,9100.0
2007-10-31 11:00:00,27.78,27.78,27.75,27.76,7600.0,27.78,27.78,27.75,27.76,7600.0
2007-10-31 11:10:00,27.75,27.82,27.73,27.8,6500.0,27.75,27.82,27.73,27.8,6500.0
2007-10-31 11:20:00,27.8,27.83,27.77,27.79,8900.0,27.8,27.83,27.77,27.79,8900.0
2007-10-31 11:30:00,27.8,27.89,27.8,27.89,8000.0,27.8,27.89,27.8,27.89,8000.0
2007-10-31 11:40:00,27.88,27.96,27.88,27.95,11600.0,27.88,27.96,27.88,27.95,11600.0
2007-10-31 11:50:00,27.96,28.03,27.94,28.01,22100.0,27.96,28.03,27.94,28.01,22100.0
2007-10-31 12:00:00,28.02,28.03,28.0,28.0,27100.0,28.02,28.03,28.0,28.0,27100.0
2007-10-31 12:10:00,28.01,28.03,28.0,28.03,12000.0,28.01,28.03,28.0,28.03,12000.0
2007-10-31 12:20:00,28.02,28.05,28.0,28.04,8800.0,28.02,28.05,28.0,28.04,8800.0
2007-10-31 12:30:00,28.03,28.04,27.98,28.0,8900.0,28.03,28.04,27.98,28.0,8900.0
2007-10-31 12:40:00,28.01,28.02,28.0,28.02,9200.0,28.01,28.02,28.0,28.02,9200.0
2007-10-31 12:50:00,28.02,28.02,28.0,28.02,4000.0,28.02,28.02,28.0,28.02,4000.0
2007-10-31 13:00:00,28.01,28.04,28.0,28.04,9700.0,28.01,28.04,28.0,28.04,9700.0
2007-10-31 13:10:00,28.02,28.04,28.02,28.04,4600.0,28.02,28.04,28.02,28.04,4600.0
2007-10-31 13:20:00,28.03,28.04,28.0,28.01,9800.0,28.03,28.04,28.0,28.01,9800.0
2007-10-31 13:30:00,28.02,28.02,28.0,28.0,10100.0,28.02,28.02,28.0,28.0,10100.0
2007-10-31 13:40:00,28.0,28.04,28.0,28.01,13200.0,28.0,28.04,28.0,28.01,13200.0
2007-10-31 13:50:00,28.0,28.01,27.99,28.01,25600.0,28.0,28.01,27.99,28.01,25600.0
2007-10-31 14:00:00,28.02,28.08,27.99,28.08,18600.0,28.02,28.08,27.99,28.08,18600.0
2007-10-31 14:10:00,28.09,28.14,27.96,28.06,25900.0,28.09,28.14,27.96,28.06,25900.0
2007-10-31 14:20:00,28.05,28.1,27.99,28.01,28500.0,28.05,28.1,27.99,28.01,28500.0
2007-10-31 14:30:00,28.01,28.25,28.01,28.08,34800.0,28.01,28.25,28.01,28.08,34800.0
2007-10-31 14:40:00,28.1,28.28,28.1,28.25,21400.0,28.1,28.28,28.1,28.25,21400.0
2007-10-31 14:50:00,28.26,28.4,28.23,28.35,22300.0,28.26,28.4,28.23,28.35,22300.0
2007-10-31 15:00:00,28.37,28.38,28.3,28.3,16400.0,28.37,28.38,28.3,28.3,16400.0
2007-10-31 15:10:00,28.3,28.32,28.23,28.23,20100.0,28.3,28.32,28.23,28.23,20100.0
2007-10-31 15:20:00,28.23,28.34,28.21,28.22,32600.0,28.23,28.34,28.21,28.22,32600.0
2007-10-31 15:30:00,28.2,28.24,28.14,28.14,30500.0,28.2,28.24,28.14,28.14,30500.0
2007-10-31 15:40:00,28.14,28.18,28.07,28.09,47500.0,28.14,28.18,28.07,28.09,47500.0
2007-10-31 15:50:00,28.09,28.28,28.01,28.26,151900.0,28.09,28.28,28.01,28.26,151900.0
2007-11-01 09:30:00,27.99,28.13,27.68,27.77,84900.0,27.99,28.13,27.68,27.77,84900.0
2007-11-01 09:40:00,27.81,28.04,27.77,28.0,19900.0,27.81,28.04,27.77,28.0,19900.0
2007-11-01 09:50:00,28.0,28.05,27.93,27.96,6400.0,28.0,28.05,27.93,27.96,6400.0
2007-11-01 10:00:00,28.02,28.07,27.98,28.03,9600.0,28.02,28.07,27.98,28.03,9600.0
2007-11-01 10:10:00,28.02,28.06,27.97,28.04,12000.0,28.02,28.06,27.97,28.04,12000.0
2007-11-01 10:20:00,28.04,28.12,28.03,28.1,13400.0,28.04,28.12,28.03,28.1,13400.0
2007-11-01 10:30:00,28.12,28.12,28.05,28.11,9800.0,28.12,28.12,28.05,28.11,9800.0
2007-11-01 10:40:00,28.1,28.12,27.99,27.99,15400.0,28.1,28.12,27.99,27.99,15400.0
2007-11-01 10:50:00,27.99,28.06,27.99,28.02,22700.0,27.99,28.06,27.99,28.02,22700.0
2007-11-01 11:00:00,28.02,28.02,27.98,28.0,13900.0,28.02,28.02,27.98,28.0,13900.0
2007-11-01 11:10:00,28.02,28.05,28.01,28.05,12700.0,28.02,28.05,28.01,28.05,12700.0
2007-11-01 11:20:00,28.05,28.05,28.0,28.0,11200.0,28.05,28.05,28.0,28.0,11200.0
2007-11-01 11:30:00,28.0,28.02,27.97,28.0,11500.0,28.0,28.02,27.97,28.0,11500.0
2007-11-01 11:40:00,27.99,28.04,27.98,28.02,16100.0,27.99,28.04,27.98,28.02,16100.0
2007-11-01 11:50:00,28.02,28.04,28.0,28.03,9700.0,28.02,28.04,28.0,28.03,9700.0
2007-11-01 12:00:00,28.01,28.03,27.99,28.01,13100.0,28.01,28.03,27.99,28.01,13100.0
2007-11-01 12:10:00,28.0,28.01,27.99,28.0,15500.0,28.0,28.01,27.99,28.0,15500.0
2007-11-01 12:20:00,27.99,28.01,27.94,27.95,11700.0,27.99,28.01,27.94,27.95,11700.0
2007-11-01 12:30:00,27.94,28.0,27.94,27.99,6400.0,27.94,28.0,27.94,27.99,6400.0
2007-11-01 12:40:00,28.0,28.0,27.95,27.98,53300.0,28.0,28.0,27.95,27.98,53300.0
2007-11-01 12:50:00,27.97,28.02,27.97,28.0,10100.0,27.97,28.02,27.97,28.0,10100.0
2007-11-01 13:00:00,28.0,28.02,27.98,28.02,8900.0,28.0,28.02,27.98,28.02,8900.0
2007-11-01 13:10:00,28.03,28.05,28.0,28.02,12600.0,28.03,28.05,28.0,28.02,12600.0
2007-11-01 13:20:00,28.01,28.03,27.98,27.98,39700.0,28.01,28.03,27.98,27.98,39700.0
2007-11-01 13:30:00,27.98,28.0,27.97,27.98,7600.0,27.98,28.0,27.97,27.98,7600.0
2007-11-01 13:40:00,27.98,27.98,27.96,27.97,53100.0,27.98,27.98,27.96,27.97,53100.0
2007-11-01 13:50:00,27.98,27.98,27.94,27.96,30600.0,27.98,27.98,27.94,27.96,30600.0
2007-11-01 14:00:00,27.96,27.98,27.93,27.95,59500.0,27.96,27.98,27.93,27.95,59500.0
2007-11-01 14:10:00,27.95,27.95,27.79,27.79,39300.0,27.95,27.95,27.79,27.79,39300.0
2007-11-01 14:20:00,27.79,27.84,27.76,27.77,14000.0,27.79,27.84,27.76,27.77,14000.0
2007-11-01 14:30:00,27.78,27.9,27.78,27.89,15200.0,27.78,27.9,27.78,27.89,15200.0
2007-11-01 14:40:00,27.88,27.89,27.78,27.87,12200.0,27.88,27.89,27.78,27.87,12200.0
2007-11-01 14:50:00,27.87,27.88,27.84,27.85,9900.0,27.87,27.88,27.84,27.85,9900.0
2007-11-01 15:00:00,27.84,27.9,27.84,27.89,13700.0,27.84,27.9,27.84,27.89,13700.0
2007-11-01 15:10:00,27.9,27.91,27.82,27.84,28700.0,27.9,27.91,27.82,27.84,28700.0
2007-11-01 15:20:00,27.84,27.86,27.81,27.84,29000.0,27.84,27.86,27.81,27.84,29000.0
2007-11-01 15:30:00,27.81,27.93,27.81,27.87,26900.0,27.81,27.93,27.81,27.87,26900.0
2007-11-01 15:40:00,27.86,27.89,27.79,27.8,16400.0,27.86,27.89,27.79,27.8,16400.0
2007-11-01 15:50:00,27.81,27.89,27.73,27.81,84700.0,27.81,27.89,27.73,27.81,84700.0
2007-11-02 09:30:00,27.94,27.94,27.65,27.69,25400.0,27.94,27.94,27.65,27.69,25400.0
2007-11-02 09:40:00,27.69,27.69,27.59,27.6,28600.0,27.69,27.69,27.59,27.6,28600.0
2007-11-02 09:50:00,27.62,27.62,27.31,27.45,32400.0,27.62,27.62,27.31,27.45,32400.0
2007-11-02 10:00:00,27.48,27.57,27.37,27.45,48000.0,27.48,27.57,27.37,27.45,48000.0
2007-11-02 10:10:00,27.46,27.47,27.29,27.3,22100.0,27.46,27.47,27.29,27.3,22100.0
2007-11-02 10:20:00,27.32,27.32,27.13,27.25,40400.0,27.32,27.32,27.13,27.25,40400.0
2007-11-02 10:30:00,27.24,27.44,27.24,27.43,41200.0,27.24,27.44,27.24,27.43,41200.0
2007-11-02 10:40:00,27.43,27.47,27.38,27.38,25100.0,27.43,27.47,27.38,27.38,25100.0
2007-11-02 10:50:00,27.4,27.44,27.19,27.42,31300.0,27.4,27.44,27.19,27.42,31300.0
2007-11-02 11:00:00,27.4,27.42,27.37,27.38,11400.0,27.4,27.42,27.37,27.38,11400.0
2007-11-02 11:10:00,27.38,27.44,27.37,27.43,12400.0,27.38,27.44,27.37,27.43,12400.0
2007-11-02 11:20:00,27.43,27.43,27.23,27.23,20700.0,27.43,27.43,27.23,27.23,20700.0
2007-11-02 11:30:00,27.23,27.34,27.22,27.34,14000.0,27.23,27.34,27.22,27.34,14000.0
2007-11-02 11:40:00,27.38,27.48,27.3,27.41,38400.0,27.38,27.48,27.3,27.41,38400.0
2007-11-02 11:50:00,27.39,27.42,27.25,27.34,41600.0,27.39,27.42,27.25,27.34,41600.0
2007-11-02 12:00:00,27.34,27.39,27.28,27.33,12400.0,27.34,27.39,27.28,27.33,12400.0
2007-11-02 12:10:00,27.36,27.49,27.36,27.46,31200.0,27.36,27.49,27.36,27.46,31200.0
2007-11-02 12:20:00,27.46,27.61,27.46,27.56,20600.0,27.46,27.61,27.46,27.56,20600.0
2007-11-02 12:30:00,27.57,27.79,27.57,27.78,52000.0,27.57,27.79,27.57,27.78,52000.0
2007-11-02 12:40:00,27.74,27.89,27.7,27.82,20500.0,27.74,27.89,27.7,27.82,20500.0
2007-11-02 12:50:00,27.82,27.83,27.72,27.83,12300.0,27.82,27.83,27.72,27.83,12300.0
2007-11-02 13:00:00,27.85,27.93,27.84,27.87,27800.0,27.85,27.93,27.84,27.87,27800.0
2007-11-02 13:10:00,27.89,27.93,27.8,27.91,53900.0,27.89,27.93,27.8,27.91,53900.0
2007-11-02 13:20:00,27.9,27.91,27.8,27.91,28900.0,27.9,27.91,27.8,27.91,28900.0
2007-11-02 13:30:00,27.91,27.95,27.82,27.85,19200.0,27.91,27.95,27.82,27.85,19200.0
2007-11-02 13:40:00,27.87,27.94,27.85,27.9,19200.0,27.87,27.94,27.85,27.9,19200.0
2007-11-02 13:50:00,27.91,27.96,27.84,27.92,133200.0,27.91,27.96,27.84,27.92,133200.0
2007-11-02 14:00:00,27.95,27.97,27.9,27.95,13600.0,27.95,27.97,27.9,27.95,13600.0
2007-11-02 14:10:00,27.97,27.98,27.94,27.95,15300.0,27.97,27.98,27.94,27.95,15300.0
2007-11-02 14:20:00,27.94,28.05,27.94,28.03,29600.0,27.94,28.05,27.94,28.03,29600.0
2007-11-02 14:30:00,28.03,28.03,27.93,27.93,18000.0,28.03,28.03,27.93,27.93,18000.0
2007-11-02 14:40:00,27.95,27.98,27.9,27.94,16800.0,27.95,27.98,27.9,27.94,16800.0
2007-11-02 14:50:00,27.93,27.97,27.91,27.93,27500.0,27.93,27.97,27.91,27.93,27500.0
2007-11-02 15:00:00,27.93,27.99,27.9,27.97,22700.0,27.93,27.99,27.9,27.97,22700.0
2007-11-02 15:10:00,27.97,28.06,27.93,28.06,23000.0,27.97,28.06,27.93,28.06,23000.0
2007-11-02 15:20:00,28.04,28.08,28.01,28.05,21700.0,28.04,28.08,28.01,28.05,21700.0
2007-11-02 15:30:00,28.04,28.05,27.94,27.94,20700.0,28.04,28.05,27.94,27.94,20700.0
2007-11-02 15:40:00,27.93,28.02,27.92,27.93,31200.0,27.93,28.02,27.92,27.93,31200.0
2007-11-02 15:50:00,27.93,28.05,27.92,28.05,28500.0,27.93,28.05,27.92,28.05,28500.0
2007-11-05 09:30:00,27.67,27.75,27.44,27.54,17800.0,27.67,27.75,27.44,27.54,17800.0
2007-11-05 09:40:00,27.55,27.57,27.3,27.42,38200.0,27.55,27.57,27.3,27.42,38200.0
2007-11-05 09:50:00,27.44,27.44,27.35,27.36,26400.0,27.44,27.44,27.35,27.36,26400.0
2007-11-05 10:00:00,27.38,27.66,27.37,27.65,57500.0,27.38,27.66,27.37,27.65,57500.0
2007-11-05 10:10:00,27.64,27.65,27.52,27.56,12800.0,27.64,27.65,27.52,27.56,12800.0
2007-11-05 10:20:00,27.57,27.66,27.57,27.62,5400.0,27.57,27.66,27.57,27.62,5400.0
2007-11-05 10:30:00,27.62,27.67,27.61,27.63,39100.0,27.62,27.67,27.61,27.63,39100.0
2007-11-05 10:40:00,27.67,27.75,27.63,27.72,6700.0,27.67,27.75,27.63,27.72,6700.0
2007-11-05 10:50:00,27.69,27.71,27.64,27.64,3100.0,27.69,27.71,27.64,27.64,3100.0
2007-11-05 11:00:00,27.64,27.68,27.63,27.66,2700.0,27.64,27.68,27.63,27.66,2700.0
2007-11-05 11:10:00,27.66,27.66,27.48,27.5,11600.0,27.66,27.66,27.48,27.5,11600.0
2007-11-05 11:20:00,27.53,27.56,27.5,27.53,6600.0,27.53,27.56,27.5,27.53,6600.0
2007-11-05 11:30:00,27.52,27.53,27.46,27.47,18100.0,27.52,27.53,27.46,27.47,18100.0
2007-11-05 11:40:00,27.49,27.58,27.47,27.58,5200.0,27.49,27.58,27.47,27.58,5200.0
2007-11-05 11:50:00,27.58,27.6,27.56,27.58,5100.0,27.58,27.6,27.56,27.58,5100.0
2007-11-05 12:00:00,27.58,27.61,27.58,27.58,6500.0,27.58,27.61,27.58,27.58,6500.0
2007-11-05 12:10:00,27.57,27.58,27.52,27.54,10000.0,27.57,27.58,27.52,27.54,10000.0
2007-11-05 12:20:00,27.53,27.53,27.5,27.51,10700.0,27.53,27.53,27.5,27.51,10700.0
2007-11-05 12:30:00,27.53,27.62,27.51,27.61,7200.0,27.53,27.62,27.51,27.61,7200.0
2007-11-05 12:40:00,27.62,27.66,27.61,27.66,7400.0,27.62,27.66,27.61,27.66,7400.0
2007-11-05 12:50:00,27.66,27.7,27.63,27.7,9700.0,27.66,27.7,27.63,27.7,9700.0
2007-11-05 13:00:00,27.7,27.81,27.7,27.75,13800.0,27.7,27.81,27.7,27.75,13800.0
2007-11-05 13:10:00,27.73,27.78,27.7,27.7,8400.0,27.73,27.78,27.7,27.7,8400.0
2007-11-05 13:20:00,27.7,27.8,27.7,27.78,11100.0,27.7,27.8,27.7,27.78,11100.0
2007-11-05 13:30:00,27.79,27.81,27.72,27.75,10900.0,27.79,27.81,27.72,27.75,10900.0
2007-11-05 13:40:00,27.73,27.75,27.66,27.67,8200.0,27.73,27.75,27.66,27.67,8200.0
2007-11-05 13:50:00,27.66,27.68,27.59,27.59,14200.0,27.66,27.68,27.59,27.59,14200.0
2007-11-05 14:00:00,27.6,27.74,27.59,27.72,12900.0,27.6,27.74,27.59,27.72,12900.0
2007-11-05 14:10:00,27.72,27.8,27.7,27.7,13100.0,27.72,27.8,27.7,27.7,13100.0
2007-11-05 14:20:00,27.7,27.72,27.65,27.71,10900.0,27.7,27.72,27.65,27.71,10900.0
2007-11-05 14:30:00,27.71,27.73,27.62,27.68,15300.0,27.71,27.73,27.62,27.68,15300.0
2007-11-05 14:40:00,27.67,27.74,27.63,27.74,12900.0,27.67,27.74,27.63,27.74,12900.0
2007-11-05 14:50:00,27.71,27.79,27.69,27.7,19100.0,27.71,27.79,27.69,27.7,19100.0
2007-11-05 15:00:00,27.7,27.93,27.7,27.85,19000.0,27.7,27.93,27.7,27.85,19000.0
2007-11-05 15:10:00,27.85,27.9,27.75,27.89,18000.0,27.85,27.9,27.75,27.89,18000.0
2007-11-05 15:20:00,27.89,27.98,27.88,27.92,27900.0,27.89,27.98,27.88,27.92,27900.0
2007-11-05 15:30:00,27.92,27.94,27.84,27.88,21000.0,27.92,27.94,27.84,27.88,21000.0
2007-11-05 15:40:00,27.87,27.89,27.73,27.75,42400.0,27.87,27.89,27.73,27.75,42400.0
2007-11-05 15:50:00,27.75,27.78,27.71,27.71,73100.0,27.75,27.78,27.71,27.71,73100.0
2007-11-06 09:30:00,27.7,27.7,27.36,27.36,30700.0,27.7,27.7,27.36,27.36,30700.0
2007-11-06 09:40:00,27.39,27.41,27.28,27.29,28800.0,27.39,27.41,27.28,27.29,28800.0
2007-11-06 09:50:00,27.31,27.31,27.21,27.25,35300.0,27.31,27.31,27.21,27.25,35300.0
2007-11-06 10:00:00,27.25,27.31,27.17,27.17,22600.0,27.25,27.31,27.17,27.17,22600.0
2007-11-06 10:10:00,27.17,27.17,27.08,27.09,20900.0,27.17,27.17,27.08,27.09,20900.0
2007-11-06 10:20:00,27.09,27.09,26.91,26.99,25900.0,27.09,27.09,26.91,26.99,25900.0
2007-11-06 10:30:00,26.98,26.99,26.89,26.91,19600.0,26.98,26.99,26.89,26.91,19600.0
2007-11-06 10:40:00,26.92,26.92,26.73,26.73,30800.0,26.92,26.92,26.73,26.73,30800.0
2007-11-06 10:50:00,26.74,26.75,26.57,26.62,61300.0,26.74,26.75,26.57,26.62,61300.0
2007-11-06 11:00:00,26.61,26.62,26.47,26.52,43800.0,26.61,26.62,26.47,26.52,43800.0
2007-11-06 11:10:00,26.52,26.52,26.31,26.34,36400.0,26.52,26.52,26.31,26.34,36400.0
2007-11-06 11:20:00,26.33,26.37,26.33,26.33,46100.0,26.33,26.37,26.33,26.33,46100.0
2007-11-06 11:30:00,26.32,26.33,26.22,26.26,53900.0,26.32,26.33,26.22,26.26,53900.0
2007-11-06 11:40:00,26.27,26.28,26.2,26.25,23700.0,26.27,26.28,26.2,26.25,23700.0
2007-11-06 11:50:00,26.24,26.3,26.16,26.24,55600.0,26.24,26.3,26.16,26.24,55600.0
2007-11-06 12:00:00,26.25,26.34,26.2,26.33,42500.0,26.25,26.34,26.2,26.33,42500.0
2007-11-06 12:10:00,26.32,26.48,26.31,26.47,49600.0,26.32,26.48,26.31,26.47,49600.0
2007-11-06 12:20:00,26.48,26.51,26.46,26.46,26600.0,26.48,26.51,26.46,26.46,26600.0
2007-11-06 12:30:00,26.47,26.53,26.46,26.5,23200.0,26.47,26.53,26.46,26.5,23200.0
2007-11-06 12:40:00,26.51,26.6,26.51,26.56,27600.0,26.51,26.6,26.51,26.56,27600.0
2007-11-06 12:50:00,26.56,26.68,26.55,26.66,27200.0,26.56,26.68,26.55,26.66,27200.0
2007-11-06 13:00:00,26.66,26.78,26.65,26.77,49700.0,26.66,26.78,26.65,26.77,49700.0
2007-11-06 13:10:00,26.78,26.79,26.75,26.75,28500.0,26.78,26.79,26.75,26.75,28500.0
2007-11-06 13:20:00,26.75,26.76,26.75,26.75,39500.0,26.75,26.76,26.75,26.75,39500.0
2007-11-06 13:30:00,26.76,26.8,26.75,26.78,22400.0,26.76,26.8,26.75,26.78,22400.0
2007-11-06 13:40:00,26.8,26.8,26.76,26.77,17800.0,26.8,26.8,26.76,26.77,17800.0
2007-11-06 13:50:00,26.77,26.79,26.75,26.76,32600.0,26.77,26.79,26.75,26.76,32600.0
2007-11-06 14:00:00,26.75,26.76,26.61,26.66,31300.0,26.75,26.76,26.61,26.66,31300.0
2007-11-06 14:10:00,26.66,26.72,26.65,26.71,22200.0,26.66,26.72,26.65,26.71,22200.0
2007-11-06 14:20:00,26.7,26.77,26.7,26.77,39900.0,26.7,26.77,26.7,26.77,39900.0
2007-11-06 14:30:00,26.76,26.78,26.72,26.72,17600.0,26.76,26.78,26.72,26.72,17600.0
2007-11-06 14:40:00,26.72,26.72,26.66,26.68,23400.0,26.72,26.72,26.66,26.68,23400.0
2007-11-06 14:50:00,26.67,26.71,26.67,26.7,23900.0,26.67,26.71,26.67,26.7,23900.0
2007-11-06 15:00:00,26.69,26.7,26.64,26.67,24400.0,26.69,26.7,26.64,26.67,24400.0
2007-11-06 15:10:00,26.67,26.68,26.6,26.61,69700.0,26.67,26.68,26.6,26.61,69700.0
2007-11-06 15:20:00,26.62,26.65,26.6,26.61,56300.0,26.62,26.65,26.6,26.61,56300.0
2007-11-06 15:30:00,26.62,26.63,26.55,26.59,48900.0,26.62,26.63,26.55,26.59,48900.0
2007-11-06 15:40:00,26.6,26.64,26.54,26.59,51200.0,26.6,26.64,26.54,26.59,51200.0
2007-11-06 15:50:00,26.59,26.61,26.56,26.59,91800.0,26.59,26.61,26.56,26.59,91800.0
2007-11-07 09:30:00,26.29,26.5,26.12,26.37,24200.0,26.29,26.5,26.12,26.37,24200.0
2007-11-07 09:40:00,26.37,26.48,26.25,26.48,27700.0,26.37,26.48,26.25,26.48,27700.0
2007-11-07 09:50:00,26.42,26.46,26.23,26.32,33800.0,26.42,26.46,26.23,26.32,33800.0
2007-11-07 10:00:00,26.32,26.38,26.23,26.28,19600.0,26.32,26.38,26.23,26.28,19600.0
2007-11-07 10:10:00,26.34,26.34,26.27,26.31,11600.0,26.34,26.34,26.27,26.31,11600.0
2007-11-07 10:20:00,26.32,26.33,26.27,26.31,36900.0,26.32,26.33,26.27,26.31,36900.0
2007-11-07 10:30:00,26.3,26.3,26.16,26.17,22500.0,26.3,26.3,26.16,26.17,22500.0
2007-11-07 10:40:00,26.16,26.22,26.09,26.13,21000.0,26.16,26.22,26.09,26.13,21000.0
2007-11-07 10:50:00,26.15,26.2,26.14,26.16,10200.0,26.15,26.2,26.14,26.16,10200.0
2007-11-07 11:00:00,26.14,26.17,26.06,26.12,14100.0,26.14,26.17,26.06,26.12,14100.0
2007-11-07 11:10:00,26.15,26.28,26.15,26.28,27400.0,26.15,26.28,26.15,26.28,27400.0
2007-11-07 11:20:00,26.28,26.3,26.17,26.22,11000.0,26.28,26.3,26.17,26.22,11000.0
2007-11-07 11:30:00,26.22,26.26,26.21,26.21,7200.0,26.22,26.26,26.21,26.21,7200.0
2007-11-07 11:40:00,26.2,26.23,26.17,26.17,4800.0,26.2,26.23,26.17,26.17,4800.0
2007-11-07 11:50:00,26.17,26.21,26.17,26.2,19600.0,26.17,26.21,26.17,26.2,19600.0
2007-11-07 12:00:00,26.19,26.2,25.99,26.06,21400.0,26.19,26.2,25.99,26.06,21400.0
2007-11-07 12:10:00,26.05,26.06,25.96,25.98,24700.0,26.05,26.06,25.96,25.98,24700.0
2007-11-07 12:20:00,25.96,26.0,25.95,25.97,21200.0,25.96,26.0,25.95,25.97,21200.0
2007-11-07 12:30:00,25.98,26.04,25.95,25.99,58000.0,25.98,26.04,25.95,25.99,58000.0
2007-11-07 12:40:00,25.98,25.98,25.83,25.83,47800.0,25.98,25.98,25.83,25.83,47800.0
2007-11-07 12:50:00,25.84,25.86,25.75,25.75,51500.0,25.84,25.86,25.75,25.75,51500.0
2007-11-07 13:00:00,25.75,25.77,25.64,25.71,54800.0,25.75,25.77,25.64,25.71,54800.0
2007-11-07 13:10:00,25.7,25.71,25.45,25.5,112400.0,25.7,25.71,25.45,25.5,112400.0
2007-11-07 13:20:00,25.5,25.57,25.44,25.53,67800.0,25.5,25.57,25.44,25.53,67800.0
2007-11-07 13:30:00,25.54,25.68,25.5,25.63,27900.0,25.54,25.68,25.5,25.63,27900.0
2007-11-07 13:40:00,25.63,25.76,25.63,25.75,23900.0,25.63,25.76,25.63,25.75,23900.0
2007-11-07 13:50:00,25.76,25.79,25.67,25.78,32200.0,25.76,25.79,25.67,25.78,32200.0
2007-11-07 14:00:00,25.78,25.86,25.76,25.85,36600.0,25.78,25.86,25.76,25.85,36600.0
2007-11-07 14:10:00,25.85,26.02,25.8,26.0,64200.0,25.85,26.02,25.8,26.0,64200.0
2007-11-07 14:20:00,26.0,26.16,26.0,26.07,108100.0,26.0,26.16,26.0,26.07,108100.0
2007-11-07 14:30:00,26.07,26.1,26.05,26.07,66800.0,26.07,26.1,26.05,26.07,66800.0
2007-11-07 14:40:00,26.05,26.17,26.05,26.05,55700.0,26.05,26.17,26.05,26.05,55700.0
2007-11-07 14:50:00,26.07,26.08,25.95,26.0,74800.0,26.07,26.08,25.95,26.0,74800.0
2007-11-07 15:00:00,26.0,26.0,25.93,25.96,20000.0,26.0,26.0,25.93,25.96,20000.0
2007-11-07 15:10:00,25.96,26.06,25.96,26.02,28800.0,25.96,26.06,25.96,26.02,28800.0
2007-11-07 15:20:00,26.03,26.06,25.82,25.84,19100.0,26.03,26.06,25.82,25.84,19100.0
2007-11-07 15:30:00,25.84,25.91,25.78,25.83,14200.0,25.84,25.91,25.78,25.83,14200.0
2007-11-07 15:40:00,25.82,25.99,25.81,25.91,18500.0,25.82,25.99,25.81,25.91,18500.0
2007-11-07 15:50:00,25.9,25.91,25.73,25.75,55000.0,25.9,25.91,25.73,25.75,55000.0
2007-11-08 09:30:00,25.88,25.93,25.53,25.67,22000.0,25.88,25.93,25.53,25.67,22000.0
2007-11-08 09:40:00,25.69,25.69,25.34,25.38,13600.0,25.69,25.69,25.34,25.38,13600.0
2007-11-08 09:50:00,25.42,25.71,25.41,25.69,16600.0,25.42,25.71,25.41,25.69,16600.0
2007-11-08 10:00:00,25.68,25.73,25.48,25.7,22600.0,25.68,25.73,25.48,25.7,22600.0
2007-11-08 10:10:00,25.7,25.83,25.64,25.72,19200.0,25.7,25.83,25.64,25.72,19200.0
2007-11-08 10:20:00,25.75,25.75,25.57,25.58,11700.0,25.75,25.75,25.57,25.58,11700.0
2007-11-08 10:30:00,25.53,25.59,25.49,25.51,23700.0,25.53,25.59,25.49,25.51,23700.0
2007-11-08 10:40:00,25.51,25.58,25.47,25.47,11600.0,25.51,25.58,25.47,25.47,11600.0
2007-11-08 10:50:00,25.51,25.55,25.49,25.54,26600.0,25.51,25.55,25.49,25.54,26600.0
2007-11-08 11:00:00,25.54,25.55,25.47,25.5,7500.0,25.54,25.55,25.47,25.5,7500.0
2007-11-08 11:10:00,25.51,25.55,25.45,25.45,18300.0,25.51,25.55,25.45,25.45,18300.0
2007-11-08 11:20:00,25.46,25.49,25.45,25.48,12700.0,25.46,25.49,25.45,25.48,12700.0
2007-11-08 11:30:00,25.48,25.5,25.4,25.4,9300.0,25.48,25.5,25.4,25.4,9300.0
2007-11-08 11:40:00,25.4,25.44,25.29,25.3,26100.0,25.4,25.44,25.29,25.3,26100.0
2007-11-08 11:50:00,25.3,25.32,25.26,25.3,24300.0,25.3,25.32,25.26,25.3,24300.0
2007-11-08 12:00:00,25.3,25.32,25.23,25.23,13300.0,25.3,25.32,25.23,25.23,13300.0
2007-11-08 12:10:00,25.24,25.24,25.11,25.11,31600.0,25.24,25.24,25.11,25.11,31600.0
2007-11-08 12:20:00,25.11,25.13,25.03,25.03,28600.0,25.11,25.13,25.03,25.03,28600.0
2007-11-08 12:30:00,25.04,25.12,25.0,25.06,21500.0,25.04,25.12,25.0,25.06,21500.0
2007-11-08 12:40:00,25.04,25.1,24.98,25.0,31700.0,25.04,25.1,24.98,25.0,31700.0
2007-11-08 12:50:00,24.99,25.07,24.95,25.03,23600.0,24.99,25.07,24.95,25.03,23600.0
2007-11-08 13:00:00,25.01,25.02,24.87,24.88,27700.0,25.01,25.02,24.87,24.88,27700.0
2007-11-08 13:10:00,24.89,24.94,24.79,24.9,28700.0,24.89,24.94,24.79,24.9,28700.0
2007-11-08 13:20:00,24.9,24.94,24.74,24.81,29700.0,24.9,24.94,24.74,24.81,29700.0
2007-11-08 13:30:00,24.8,24.88,24.72,24.8,24400.0,24.8,24.88,24.72,24.8,24400.0
2007-11-08 13:40:00,24.81,24.87,24.72,24.81,21100.0,24.81,24.87,24.72,24.81,21100.0
2007-11-08 13:50:00,24.81,25.0,24.81,25.0,12700.0,24.81,25.0,24.81,25.0,12700.0
2007-11-08 14:00:00,24.99,25.0,24.84,24.85,22600.0,24.99,25.0,24.84,24.85,22600.0
2007-11-08 14:10:00,24.84,24.89,24.79,24.81,18400.0,24.84,24.89,24.79,24.81,18400.0
2007-11-08 14:20:00,24.83,24.97,24.8,24.92,16300.0,24.83,24.97,24.8,24.92,16300.0
2007-11-08 14:30:00,24.91,25.0,24.85,24.85,20200.0,24.91,25.0,24.85,24.85,20200.0
2007-11-08 14:40:00,24.85,24.91,24.79,24.89,24600.0,24.85,24.91,24.79,24.89,24600.0
2007-11-08 14:50:00,24.87,24.9,24.79,24.89,32300.0,24.87,24.9,24.79,24.89,32300.0
2007-11-08 15:00:00,24.91,24.97,24.87,24.96,29200.0,24.91,24.97,24.87,24.96,29200.0
2007-11-08 15:10:00,24.96,25.0,24.87,24.99,36400.0,24.96,25.0,24.87,24.99,36400.0
2007-11-08 15:20:00,25.0,25.3,25.0,25.23,141900.0,25.0,25.3,25.0,25.23,141900.0
2007-11-08 15:30:00,25.23,25.31,25.16,25.29,80400.0,25.23,25.31,25.16,25.29,80400.0
2007-11-08 15:40:00,25.32,25.43,25.22,25.39,93300.0,25.32,25.43,25.22,25.39,93300.0
2007-11-08 15:50:00,25.41,25.46,25.28,25.33,192600.0,25.41,25.46,25.28,25.33,192600.0
2007-11-09 09:30:00,25.07,25.12,24.67,24.75,22300.0,25.07,25.12,24.67,24.75,22300.0
2007-11-09 09:40:00,24.75,24.89,24.72,24.86,21400.0,24.75,24.89,24.72,24.86,21400.0
2007-11-09 09:50:00,24.83,24.84,24.66,24.73,25100.0,24.83,24.84,24.66,24.73,25100.0
2007-11-09 10:00:00,24.71,24.8,24.66,24.77,22100.0,24.71,24.8,24.66,24.77,22100.0
2007-11-09 10:10:00,24.78,24.79,24.67,24.73,21000.0,24.78,24.79,24.67,24.73,21000.0
2007-11-09 10:20:00,24.73,24.74,24.57,24.58,26900.0,24.73,24.74,24.57,24.58,26900.0
2007-11-09 10:30:00,24.6,24.73,24.6,24.65,20700.0,24.6,24.73,24.6,24.65,20700.0
2007-11-09 10:40:00,24.65,24.66,24.41,24.44,39000.0,24.65,24.66,24.41,24.44,39000.0
2007-11-09 10:50:00,24.45,24.59,24.45,24.56,23500.0,24.45,24.59,24.45,24.56,23500.0
2007-11-09 11:00:00,24.56,24.59,24.4,24.41,41500.0,24.56,24.59,24.4,24.41,41500.0
2007-11-09 11:10:00,24.4,24.44,24.33,24.37,21500.0,24.4,24.44,24.33,24.37,21500.0
2007-11-09 11:20:00,24.37,24.52,24.37,24.48,20600.0,24.37,24.52,24.37,24.48,20600.0
2007-11-09 11:30:00,24.5,24.59,24.42,24.46,23400.0,24.5,24.59,24.42,24.46,23400.0
2007-11-09 11:40:00,24.48,24.49,24.33,24.34,41300.0,24.48,24.49,24.33,24.34,41300.0
2007-11-09 11:50:00,24.33,24.42,24.3,24.38,21400.0,24.33,24.42,24.3,24.38,21400.0
2007-11-09 12:00:00,24.37,24.37,24.18,24.29,34100.0,24.37,24.37,24.18,24.29,34100.0
2007-11-09 12:10:00,24.3,24.36,24.22,24.33,37700.0,24.3,24.36,24.22,24.33,37700.0
2007-11-09 12:20:00,24.32,24.41,24.28,24.36,32900.0,24.32,24.41,24.28,24.36,32900.0
2007-11-09 12:30:00,24.37,24.46,24.3,24.37,30800.0,24.37,24.46,24.3,24.37,30800.0
2007-11-09 12:40:00,24.36,24.44,24.28,24.32,25700.0,24.36,24.44,24.28,24.32,25700.0
2007-11-09 12:50:00,24.33,24.33,24.23,24.3,31300.0,24.33,24.33,24.23,24.3,31300.0
2007-11-09 13:00:00,24.3,24.39,24.3,24.34,28000.0,24.3,24.39,24.3,24.34,28000.0
2007-11-09 13:10:00,24.34,24.37,24.28,24.37,35700.0,24.34,24.37,24.28,24.37,35700.0
2007-11-09 13:20:00,24.37,24.4,24.33,24.34,20300.0,24.37,24.4,24.33,24.34,20300.0
2007-11-09 13:30:00,24.34,24.36,24.24,24.25,40000.0,24.34,24.36,24.24,24.25,40000.0
2007-11-09 13:40:00,24.24,24.38,24.24,24.31,36600.0,24.24,24.38,24.24,24.31,36600.0
2007-11-09 13:50:00,24.33,24.35,24.32,24.33,13400.0,24.33,24.35,24.32,24.33,13400.0
2007-11-09 14:00:00,24.33,24.48,24.28,24.41,41900.0,24.33,24.48,24.28,24.41,41900.0
2007-11-09 14:10:00,24.42,24.52,24.39,24.49,31900.0,24.42,24.52,24.39,24.49,31900.0
2007-11-09 14:20:00,24.5,24.58,24.5,24.54,93800.0,24.5,24.58,24.5,24.54,93800.0
2007-11-09 14:30:00,24.55,24.59,24.49,24.54,77800.0,24.55,24.59,24.49,24.54,77800.0
2007-11-09 14:40:00,24.53,24.56,24.52,24.55,34700.0,24.53,24.56,24.52,24.55,34700.0
2007-11-09 14:50:00,24.54,24.55,24.48,24.5,43600.0,24.54,24.55,24.48,24.5,43600.0
2007-11-09 15:00:00,24.51,24.55,24.48,24.49,51800.0,24.51,24.55,24.48,24.49,51800.0
2007-11-09 15:10:00,24.48,24.5,24.48,24.5,66800.0,24.48,24.5,24.48,24.5,66800.0
2007-11-09 15:20:00,24.49,24.52,24.47,24.47,69700.0,24.49,24.52,24.47,24.47,69700.0
2007-11-09 15:30:00,24.47,24.5,24.42,24.48,52200.0,24.47,24.5,24.42,24.48,52200.0
2007-11-09 15:40:00,24.47,24.51,24.41,24.44,63500.0,24.47,24.51,24.41,24.44,63500.0
2007-11-09 15:50:00,24.44,24.46,24.34,24.36,73500.0,24.44,24.46,24.34,24.36,73500.0
2007-11-12 09:30:00,24.38,24.45,24.23,24.41,10400.0,24.38,24.45,24.23,24.41,10400.0
2007-11-12 09:40:00,24.44,24.59,24.42,24.44,8900.0,24.44,24.59,24.42,24.44,8900.0
2007-11-12 09:50:00,24.47,24.48,24.25,24.31,17900.0,24.47,24.48,24.25,24.31,17900.0
2007-11-12 10:00:00,24.3,24.33,24.22,24.22,17300.0,24.3,24.33,24.22,24.22,17300.0
2007-11-12 10:10:00,24.25,24.35,24.24,24.27,19400.0,24.25,24.35,24.24,24.27,19400.0
2007-11-12 10:20:00,24.29,24.31,24.22,24.25,14600.0,24.29,24.31,24.22,24.25,14600.0
2007-11-12 10:30:00,24.27,24.36,24.25,24.32,20100.0,24.27,24.36,24.25,24.32,20100.0
2007-11-12 10:40:00,24.37,24.5,24.36,24.48,39100.0,24.37,24.5,24.36,24.48,39100.0
2007-11-12 10:50:00,24.49,24.53,24.48,24.5,10300.0,24.49,24.53,24.48,24.5,10300.0
2007-11-12 11:00:00,24.49,24.59,24.48,24.58,14100.0,24.49,24.59,24.48,24.58,14100.0
2007-11-12 11:10:00,24.58,24.64,24.53,24.54,28700.0,24.58,24.64,24.53,24.54,28700.0
2007-11-12 11:20:00,24.52,24.58,24.47,24.55,17400.0,24.52,24.58,24.47,24.55,17400.0
2007-11-12 11:30:00,24.55,24.57,24.49,24.49,11700.0,24.55,24.57,24.49,24.49,11700.0
2007-11-12 11:40:00,24.49,24.5,24.45,24.46,6400.0,24.49,24.5,24.45,24.46,6400.0
2007-11-12 11:50:00,24.46,24.46,24.42,24.45,5300.0,24.46,24.46,24.42,24.45,5300.0
2007-11-12 12:00:00,24.45,24.49,24.45,24.49,7200.0,24.45,24.49,24.45,24.49,7200.0
2007-11-12 12:10:00,24.47,24.53,24.45,24.5,7700.0,24.47,24.53,24.45,24.5,7700.0
2007-11-12 12:20:00,24.5,24.54,24.5,24.53,5200.0,24.5,24.54,24.5,24.53,5200.0
2007-11-12 12:30:00,24.53,24.58,24.51,24.51,21700.0,24.53,24.58,24.51,24.51,21700.0
2007-11-12 12:40:00,24.49,24.5,24.45,24.45,5300.0,24.49,24.5,24.45,24.45,5300.0
2007-11-12 12:50:00,24.45,24.46,24.39,24.4,10100.0,24.45,24.46,24.39,24.4,10100.0
2007-11-12 13:00:00,24.39,24.43,24.36,24.39,8600.0,24.39,24.43,24.36,24.39,8600.0
2007-11-12 13:10:00,24.39,24.42,24.35,24.4,11900.0,24.39,24.42,24.35,24.4,11900.0
2007-11-12 13:20:00,24.4,24.41,24.37,24.39,6900.0,24.4,24.41,24.37,24.39,6900.0
2007-11-12 13:30:00,24.4,24.41,24.28,24.28,18800.0,24.4,24.41,24.28,24.28,18800.0
2007-11-12 13:40:00,24.27,24.27,24.2,24.23,31700.0,24.27,24.27,24.2,24.23,31700.0
2007-11-12 13:50:00,24.22,24.31,24.17,24.28,17200.0,24.22,24.31,24.17,24.28,17200.0
2007-11-12 14:00:00,24.28,24.34,24.23,24.33,12500.0,24.28,24.34,24.23,24.33,12500.0
2007-11-12 14:10:00,24.31,24.33,24.23,24.27,17000.0,24.31,24.33,24.23,24.27,17000.0
2007-11-12 14:20:00,24.28,24.35,24.22,24.33,21800.0,24.28,24.35,24.22,24.33,21800.0
2007-11-12 14:30:00,24.34,24.38,24.29,24.33,17300.0,24.34,24.38,24.29,24.33,17300.0
2007-11-12 14:40:00,24.34,24.42,24.34,24.38,24900.0,24.34,24.42,24.34,24.38,24900.0
2007-11-12 14:50:00,24.37,24.37,24.27,24.33,37800.0,24.37,24.37,24.27,24.33,37800.0
2007-11-12 15:00:00,24.34,24.34,24.21,24.28,28400.0,24.34,24.34,24.21,24.28,28400.0
2007-11-12 15:10:00,24.28,24.32,24.23,24.26,19500.0,24.28,24.32,24.23,24.26,19500.0
2007-11-12 15:20:00,24.27,24.29,24.17,24.17,30200.0,24.27,24.29,24.17,24.17,30200.0
2007-11-12 15:30:00,24.17,24.27,24.16,24.26,29400.0,24.17,24.27,24.16,24.26,29400.0
2007-11-12 15:40:00,24.25,24.28,24.11,24.11,35800.0,24.25,24.28,24.11,24.11,35800.0
2007-11-12 15:50:00,24.12,24.18,24.07,24.07,41100.0,24.12,24.18,24.07,24.07,41100.0
2007-11-13 09:30:00,24.14,24.29,24.01,24.02,34600.0,24.14,24.29,24.01,24.02,34600.0
2007-11-13 09:40:00,24.06,24.13,23.92,23.95,58400.0,24.06,24.13,23.92,23.95,58400.0
2007-11-13 09:50:00,23.97,24.25,23.94,24.22,42600.0,23.97,24.25,23.94,24.22,42600.0
2007-11-13 10:00:00,24.24,24.28,24.03,24.03,103300.0,24.24,24.28,24.03,24.03,103300.0
2007-11-13 10:10:00,24.06,24.11,23.94,23.97,14800.0,24.06,24.11,23.94,23.97,14800.0
2007-11-13 10:20:00,23.98,24.18,23.97,24.15,19300.0,23.98,24.18,23.97,24.15,19300.0
2007-11-13 10:30:00,24.16,24.2,24.11,24.19,17000.0,24.16,24.2,24.11,24.19,17000.0
2007-11-13 10:40:00,24.19,24.28,24.19,24.21,14300.0,24.19,24.28,24.19,24.21,14300.0
2007-11-13 10:50:00,24.22,24.28,24.21,24.28,20200.0,24.22,24.28,24.21,24.28,20200.0
2007-11-13 11:00:00,24.27,24.3,24.25,24.28,23300.0,24.27,24.3,24.25,24.28,23300.0
2007-11-13 11:10:00,24.29,24.29,24.17,24.18,42000.0,24.29,24.29,24.17,24.18,42000.0
2007-11-13 11:20:00,24.18,24.23,24.17,24.21,14300.0,24.18,24.23,24.17,24.21,14300.0
2007-11-13 11:30:00,24.21,24.22,24.17,24.19,14800.0,24.21,24.22,24.17,24.19,14800.0
2007-11-13 11:40:00,24.18,24.21,24.13,24.14,29800.0,24.18,24.21,24.13,24.14,29800.0
2007-11-13 11:50:00,24.15,24.21,24.14,24.21,6600.0,24.15,24.21,24.14,24.21,6600.0
2007-11-13 12:00:00,24.2,24.21,24.16,24.18,16100.0,24.2,24.21,24.16,24.18,16100.0
2007-11-13 12:10:00,24.18,24.19,24.12,24.15,10600.0,24.18,24.19,24.12,24.15,10600.0
2007-11-13 12:20:00,24.15,24.19,24.15,24.19,6900.0,24.15,24.19,24.15,24.19,6900.0
2007-11-13 12:30:00,24.18,24.19,24.15,24.16,9900.0,24.18,24.19,24.15,24.16,9900.0
2007-11-13 12:40:00,24.17,24.19,24.17,24.17,7600.0,24.17,24.19,24.17,24.17,7600.0
2007-11-13 12:50:00,24.16,24.17,24.03,24.04,166700.0,24.16,24.17,24.03,24.04,166700.0
2007-11-13 13:00:00,24.04,24.04,23.97,23.99,21000.0,24.04,24.04,23.97,23.99,21000.0
2007-11-13 13:10:00,23.99,23.99,23.95,23.97,15400.0,23.99,23.99,23.95,23.97,15400.0
2007-11-13 13:20:00,23.96,24.0,23.94,23.99,40500.0,23.96,24.0,23.94,23.99,40500.0
2007-11-13 13:30:00,23.99,24.04,23.99,23.99,49800.0,23.99,24.04,23.99,23.99,49800.0
2007-11-13 13:40:00,24.0,24.02,23.89,23.93,213000.0,24.0,24.02,23.89,23.93,213000.0
2007-11-13 13:50:00,23.93,24.01,23.93,24.01,17600.0,23.93,24.01,23.93,24.01,17600.0
2007-11-13 14:00:00,24.0,24.02,23.98,24.0,24800.0,24.0,24.02,23.98,24.0,24800.0
2007-11-13 14:10:00,24.0,24.09,24.0,24.02,19000.0,24.0,24.09,24.0,24.02,19000.0
2007-11-13 14:20:00,24.02,24.03,23.98,24.0,17100.0,24.02,24.03,23.98,24.0,17100.0
2007-11-13 14:30:00,24.0,24.01,23.99,24.0,61800.0,24.0,24.01,23.99,24.0,61800.0
2007-11-13 14:40:00,24.0,24.1,23.99,24.09,30900.0,24.0,24.1,23.99,24.09,30900.0
2007-11-13 14:50:00,24.09,24.1,24.04,24.08,34700.0,24.09,24.1,24.04,24.08,34700.0
2007-11-13 15:00:00,24.09,24.09,24.05,24.06,35800.0,24.09,24.09,24.05,24.06,35800.0
2007-11-13 15:10:00,24.06,24.13,24.04,24.13,82600.0,24.06,24.13,24.04,24.13,82600.0
2007-11-13 15:20:00,24.14,24.19,24.14,24.18,81400.0,24.14,24.19,24.14,24.18,81400.0
2007-11-13 15:30:00,24.18,24.32,24.18,24.3,88300.0,24.18,24.32,24.18,24.3,88300.0
2007-11-13 15:40:00,24.29,24.42,24.29,24.42,75800.0,24.29,24.42,24.29,24.42,75800.0
2007-11-13 15:50:00,24.43,24.44,24.31,24.31,141800.0,24.43,24.44,24.31,24.31,141800.0
2007-11-14 09:30:00,24.51,24.64,24.51,24.61,24900.0,24.51,24.64,24.51,24.61,24900.0
2007-11-14 09:40:00,24.61,24.61,24.51,24.51,41800.0,24.61,24.61,24.51,24.51,41800.0
2007-11-14 09:50:00,24.51,24.6,24.46,24.57,28400.0,24.51,24.6,24.46,24.57,28400.0
2007-11-14 10:00:00,24.57,24.65,24.52,24.52,31400.0,24.57,24.65,24.52,24.52,31400.0
2007-11-14 10:10:00,24.52,24.62,24.49,24.6,23800.0,24.52,24.62,24.49,24.6,23800.0
2007-11-14 10:20:00,24.6,24.61,24.48,24.53,23300.0,24.6,24.61,24.48,24.53,23300.0
2007-11-14 10:30:00,24.51,24.67,24.47,24.67,15800.0,24.51,24.67,24.47,24.67,15800.0
2007-11-14 10:40:00,24.68,24.68,24.54,24.59,15500.0,24.68,24.68,24.54,24.59,15500.0
2007-11-14 10:50:00,24.57,24.62,24.56,24.57,9200.0,24.57,24.62,24.56,24.57,9200.0
2007-11-14 11:00:00,24.52,24.63,24.52,24.54,12500.0,24.52,24.63,24.52,24.54,12500.0
2007-11-14 11:10:00,24.57,24.59,24.42,24.51,11100.0,24.57,24.59,24.42,24.51,11100.0
2007-11-14 11:20:00,24.53,24.6,24.53,24.56,21200.0,24.53,24.6,24.53,24.56,21200.0
2007-11-14 11:30:00,24.56,24.66,24.56,24.64,17600.0,24.56,24.66,24.56,24.64,17600.0
2007-11-14 11:40:00,24.64,24.73,24.62,24.72,7000.0,24.64,24.73,24.62,24.72,7000.0
2007-11-14 11:50:00,24.72,24.78,24.62,24.62,12200.0,24.72,24.78,24.62,24.62,12200.0
2007-11-14 12:00:00,24.59,24.61,24.56,24.59,8700.0,24.59,24.61,24.56,24.59,8700.0
2007-11-14 12:10:00,24.6,24.71,24.6,24.66,9500.0,24.6,24.71,24.6,24.66,9500.0
2007-11-14 12:20:00,24.67,24.68,24.64,24.67,76300.0,24.67,24.68,24.64,24.67,76300.0
2007-11-14 12:30:00,24.67,24.73,24.67,24.73,10700.0,24.67,24.73,24.67,24.73,10700.0
2007-11-14 12:40:00,24.74,24.77,24.7,24.7,16300.0,24.74,24.77,24.7,24.7,16300.0
2007-11-14 12:50:00,24.71,24.75,24.71,24.73,14100.0,24.71,24.75,24.71,24.73,14100.0
2007-11-14 13:00:00,24.72,24.8,24.71,24.78,23600.0,24.72,24.8,24.71,24.78,23600.0
2007-11-14 13:10:00,24.78,24.82,24.77,24.8,24800.0,24.78,24.82,24.77,24.8,24800.0
2007-11-14 13:20:00,24.8,24.85,24.79,24.83,31200.0,24.8,24.85,24.79,24.83,31200.0
2007-11-14 13:30:00,24.82,24.85,24.77,24.78,25200.0,24.82,24.85,24.77,24.78,25200.0
2007-11-14 13:40:00,24.78,24.78,24.72,24.74,10100.0,24.78,24.78,24.72,24.74,10100.0
2007-11-14 13:50:00,24.74,24.76,24.65,24.65,11100.0,24.74,24.76,24.65,24.65,11100.0
2007-11-14 14:00:00,24.65,24.72,24.63,24.71,11900.0,24.65,24.72,24.63,24.71,11900.0
2007-11-14 14:10:00,24.7,24.73,24.68,24.7,10100.0,24.7,24.73,24.68,24.7,10100.0
2007-11-14 14:20:00,24.69,24.74,24.69,24.71,8600.0,24.69,24.74,24.69,24.71,8600.0
2007-11-14 14:30:00,24.7,24.75,24.69,24.7,11700.0,24.7,24.75,24.69,24.7,11700.0
2007-11-14 14:40:00,24.71,24.72,24.62,24.64,13300.0,24.71,24.72,24.62,24.64,13300.0
2007-11-14 14:50:00,24.65,24.7,24.62,24.62,11700.0,24.65,24.7,24.62,24.62,11700.0
2007-11-14 15:00:00,24.59,24.69,24.56,24.67,20100.0,24.59,24.69,24.56,24.67,20100.0
2007-11-14 15:10:00,24.67,24.7,24.64,24.64,11100.0,24.67,24.7,24.64,24.64,11100.0
2007-11-14 15:20:00,24.64,24.72,24.63,24.67,18700.0,24.64,24.72,24.63,24.67,18700.0
2007-11-14 15:30:00,24.66,24.67,24.54,24.57,21200.0,24.66,24.67,24.54,24.57,21200.0
2007-11-14 15:40:00,24.57,24.64,24.56,24.57,28600.0,24.57,24.64,24.56,24.57,28600.0
2007-11-14 15:50:00,24.56,24.56,24.48,24.56,54400.0,24.56,24.56,24.48,24.56,54400.0
2007-11-15 09:30:00,24.35,24.56,24.31,24.5,16200.0,24.35,24.56,24.31,24.5,16200.0
2007-11-15 09:40:00,24.5,24.5,24.26,24.34,33300.0,24.5,24.5,24.26,24.34,33300.0
2007-11-15 09:50:00,24.34,24.38,24.3,24.36,14600.0,24.34,24.38,24.3,24.36,14600.0
2007-11-15 10:00:00,24.35,24.43,24.28,24.43,19100.0,24.35,24.43,24.28,24.43,19100.0
2007-11-15 10:10:00,24.42,24.53,24.38,24.45,38300.0,24.42,24.53,24.38,24.45,38300.0
2007-11-15 10:20:00,24.44,24.48,24.39,24.43,12800.0,24.44,24.48,24.39,24.43,12800.0
2007-11-15 10:30:00,24.4,24.54,24.35,24.5,30300.0,24.4,24.54,24.35,24.5,30300.0
2007-11-15 10:40:00,24.5,24.56,24.43,24.53,16400.0,24.5,24.56,24.43,24.53,16400.0
2007-11-15 10:50:00,24.53,24.53,24.37,24.37,6900.0,24.53,24.53,24.37,24.37,6900.0
2007-11-15 11:00:00,24.36,24.44,24.34,24.44,14300.0,24.36,24.44,24.34,24.44,14300.0
2007-11-15 11:10:00,24.43,24.44,24.31,24.31,6000.0,24.43,24.44,24.31,24.31,6000.0
2007-11-15 11:20:00,24.3,24.3,24.22,24.25,8800.0,24.3,24.3,24.22,24.25,8800.0
2007-11-15 11:30:00,24.24,24.26,24.19,24.25,6800.0,24.24,24.26,24.19,24.25,6800.0
2007-11-15 11:40:00,24.24,24.33,24.24,24.31,8300.0,24.24,24.33,24.24,24.31,8300.0
2007-11-15 11:50:00,24.31,24.32,24.21,24.25,20700.0,24.31,24.32,24.21,24.25,20700.0
2007-11-15 12:00:00,24.32,24.34,24.26,24.32,5500.0,24.32,24.34,24.26,24.32,5500.0
2007-11-15 12:10:00,24.33,24.35,24.26,24.26,15700.0,24.33,24.35,24.26,24.26,15700.0
2007-11-15 12:20:00,24.24,24.29,24.21,24.21,8100.0,24.24,24.29,24.21,24.21,8100.0
2007-11-15 12:30:00,24.22,24.3,24.19,24.29,6400.0,24.22,24.3,24.19,24.29,6400.0
2007-11-15 12:40:00,24.29,24.31,24.22,24.31,7800.0,24.29,24.31,24.22,24.31,7800.0
2007-11-15 12:50:00,24.3,24.38,24.3,24.38,10200.0,24.3,24.38,24.3,24.38,10200.0
2007-11-15 13:00:00,24.37,24.46,24.35,24.44,9700.0,24.37,24.46,24.35,24.44,9700.0
2007-11-15 13:10:00,24.46,24.5,24.42,24.42,8700.0,24.46,24.5,24.42,24.42,8700.0
2007-11-15 13:20:00,24.42,24.52,24.39,24.5,7200.0,24.42,24.52,24.39,24.5,7200.0
2007-11-15 13:30:00,24.52,24.58,24.5,24.51,5600.0,24.52,24.58,24.5,24.51,5600.0
2007-11-15 13:40:00,24.49,24.5,24.42,24.44,5800.0,24.49,24.5,24.42,24.44,5800.0
2007-11-15 13:50:00,24.44,24.44,24.34,24.37,8900.0,24.44,24.44,24.34,24.37,8900.0
2007-11-15 14:00:00,24.35,24.36,24.26,24.33,15400.0,24.35,24.36,24.26,24.33,15400.0
2007-11-15 14:10:00,24.34,24.37,24.3,24.32,9000.0,24.34,24.37,24.3,24.32,9000.0
2007-11-15 14:20:00,24.32,24.4,24.31,24.38,10500.0,24.32,24.4,24.31,24.38,10500.0
2007-11-15 14:30:00,24.36,24.4,24.33,24.35,7500.0,24.36,24.4,24.33,24.35,7500.0
2007-11-15 14:40:00,24.34,24.34,24.22,24.26,9000.0,24.34,24.34,24.22,24.26,9000.0
2007-11-15 14:50:00,24.28,24.29,24.21,24.22,7300.0,24.28,24.29,24.21,24.22,7300.0
2007-11-15 15:00:00,24.23,24.27,24.22,24.25,8800.0,24.23,24.27,24.22,24.25,8800.0
2007-11-15 15:10:00,24.25,24.31,24.19,24.31,14800.0,24.25,24.31,24.19,24.31,14800.0
2007-11-15 15:20:00,24.31,24.4,24.26,24.3,13800.0,24.31,24.4,24.26,24.3,13800.0
2007-11-15 15:30:00,24.27,24.27,24.1,24.12,14800.0,24.27,24.27,24.1,24.12,14800.0
2007-11-15 15:40:00,24.12,24.32,24.09,24.24,21500.0,24.12,24.32,24.09,24.24,21500.0
2007-11-15 15:50:00,24.22,24.27,24.15,24.22,56900.0,24.22,24.27,24.15,24.22,56900.0
2007-11-16 09:30:00,24.32,24.32,24.04,24.21,15300.0,24.32,24.32,24.04,24.21,15300.0
2007-11-16 09:40:00,24.2,24.2,24.03,24.07,14000.0,24.2,24.2,24.03,24.07,14000.0
2007-11-16 09:50:00,24.06,24.12,23.97,23.99,11100.0,24.06,24.12,23.97,23.99,11100.0
2007-11-16 10:00:00,23.95,24.06,23.9,24.06,25300.0,23.95,24.06,23.9,24.06,25300.0
2007-11-16 10:10:00,24.05,24.2,24.05,24.19,15400.0,24.05,24.2,24.05,24.19,15400.0
2007-11-16 10:20:00,24.17,24.19,24.04,24.04,12300.0,24.17,24.19,24.04,24.04,12300.0
2007-11-16 10:30:00,24.03,24.08,24.0,24.08,6300.0,24.03,24.08,24.0,24.08,6300.0
2007-11-16 10:40:00,24.09,24.18,24.08,24.18,11300.0,24.09,24.18,24.08,24.18,11300.0
2007-11-16 10:50:00,24.18,24.25,24.18,24.22,15300.0,24.18,24.25,24.18,24.22,15300.0
2007-11-16 11:00:00,24.23,24.36,24.23,24.34,16900.0,24.23,24.36,24.23,24.34,16900.0
2007-11-16 11:10:00,24.34,24.38,24.33,24.36,8900.0,24.34,24.38,24.33,24.36,8900.0
2007-11-16 11:20:00,24.36,24.36,24.26,24.29,13500.0,24.36,24.36,24.26,24.29,13500.0
2007-11-16 11:30:00,24.29,24.4,24.29,24.38,12500.0,24.29,24.4,24.29,24.38,12500.0
2007-11-16 11:40:00,24.39,24.47,24.38,24.47,8800.0,24.39,24.47,24.38,24.47,8800.0
2007-11-16 11:50:00,24.45,24.52,24.43,24.43,9500.0,24.45,24.52,24.43,24.43,9500.0
2007-11-16 12:00:00,24.44,24.47,24.39,24.46,10600.0,24.44,24.47,24.39,24.46,10600.0
2007-11-16 12:10:00,24.47,24.53,24.43,24.5,10000.0,24.47,24.53,24.43,24.5,10000.0
2007-11-16 12:20:00,24.49,24.49,24.35,24.36,13500.0,24.49,24.49,24.35,24.36,13500.0
2007-11-16 12:30:00,24.35,24.36,24.29,24.31,12700.0,24.35,24.36,24.29,24.31,12700.0
2007-11-16 12:40:00,24.32,24.32,24.21,24.22,11800.0,24.32,24.32,24.21,24.22,11800.0
2007-11-16 12:50:00,24.23,24.25,24.15,24.18,4700.0,24.23,24.25,24.15,24.18,4700.0
2007-11-16 13:00:00,24.17,24.27,24.17,24.27,30600.0,24.17,24.27,24.17,24.27,30600.0
2007-11-16 13:10:00,24.26,24.31,24.24,24.29,5700.0,24.26,24.31,24.24,24.29,5700.0
2007-11-16 13:20:00,24.26,24.26,24.17,24.22,4700.0,24.26,24.26,24.17,24.22,4700.0
2007-11-16 13:30:00,24.21,24.24,24.21,24.24,3000.0,24.21,24.24,24.21,24.24,3000.0
2007-11-16 13:40:00,24.23,24.32,24.23,24.32,40000.0,24.23,24.32,24.23,24.32,40000.0
2007-11-16 13:50:00,24.3,24.3,24.2,24.23,26500.0,24.3,24.3,24.2,24.23,26500.0
2007-11-16 14:00:00,24.27,24.27,24.19,24.23,30200.0,24.27,24.27,24.19,24.23,30200.0
2007-11-16 14:10:00,24.22,24.27,24.17,24.22,19200.0,24.22,24.27,24.17,24.22,19200.0
2007-11-16 14:20:00,24.23,24.33,24.2,24.33,22400.0,24.23,24.33,24.2,24.33,22400.0
2007-11-16 14:30:00,24.31,24.32,24.18,24.2,26900.0,24.31,24.32,24.18,24.2,26900.0
2007-11-16 14:40:00,24.19,24.28,24.19,24.22,19700.0,24.19,24.28,24.19,24.22,19700.0
2007-11-16 14:50:00,24.24,24.29,24.19,24.28,20400.0,24.24,24.29,24.19,24.28,20400.0
2007-11-16 15:00:00,24.27,24.31,24.25,24.26,9800.0,24.27,24.31,24.25,24.26,9800.0
2007-11-16 15:10:00,24.27,24.29,24.21,24.25,12600.0,24.27,24.29,24.21,24.25,12600.0
2007-11-16 15:20:00,24.26,24.29,24.2,24.26,12000.0,24.26,24.29,24.2,24.26,12000.0
2007-11-16 15:30:00,24.26,24.26,24.18,24.2,60200.0,24.26,24.26,24.18,24.2,60200.0
2007-11-16 15:40:00,24.2,24.36,24.2,24.35,22200.0,24.2,24.36,24.2,24.35,22200.0
2007-11-16 15:50:00,24.36,24.41,24.33,24.34,34100.0,24.36,24.41,24.33,24.34,34100.0
2007-11-19 09:30:00,24.2,24.39,23.86,24.02,12100.0,24.2,24.39,23.86,24.02,12100.0
2007-11-19 09:40:00,24.01,24.17,23.97,24.15,20700.0,24.01,24.17,23.97,24.15,20700.0
2007-11-19 09:50:00,24.16,24.16,24.05,24.05,10000.0,24.16,24.16,24.05,24.05,10000.0
2007-11-19 10:00:00,24.05,24.11,24.04,24.04,11500.0,24.05,24.11,24.04,24.04,11500.0
2007-11-19 10:10:00,24.06,24.18,24.05,24.18,18700.0,24.06,24.18,24.05,24.18,18700.0
2007-11-19 10:20:00,24.18,24.28,24.15,24.24,110600.0,24.18,24.28,24.15,24.24,110600.0
2007-11-19 10:30:00,24.22,24.22,24.14,24.17,23200.0,24.22,24.22,24.14,24.17,23200.0
2007-11-19 10:40:00,24.18,24.24,24.15,24.21,25100.0,24.18,24.24,24.15,24.21,25100.0
2007-11-19 10:50:00,24.21,24.21,24.11,24.13,24200.0,24.21,24.21,24.11,24.13,24200.0
2007-11-19 11:00:00,24.13,24.14,24.07,24.08,12500.0,24.13,24.14,24.07,24.08,12500.0
2007-11-19 11:10:00,24.08,24.14,24.04,24.13,14000.0,24.08,24.14,24.04,24.13,14000.0
2007-11-19 11:20:00,24.14,24.17,24.11,24.11,12800.0,24.14,24.17,24.11,24.11,12800.0
2007-11-19 11:30:00,24.11,24.22,24.11,24.21,13100.0,24.11,24.22,24.11,24.21,13100.0
2007-11-19 11:40:00,24.2,24.21,24.13,24.13,17700.0,24.2,24.21,24.13,24.13,17700.0
2007-11-19 11:50:00,24.14,24.17,24.06,24.06,18300.0,24.14,24.17,24.06,24.06,18300.0
2007-11-19 12:00:00,24.06,24.19,24.06,24.18,9700.0,24.06,24.19,24.06,24.18,9700.0
2007-11-19 12:10:00,24.17,24.23,24.17,24.19,48000.0,24.17,24.23,24.17,24.19,48000.0
2007-11-19 12:20:00,24.19,24.2,24.17,24.18,24700.0,24.19,24.2,24.17,24.18,24700.0
2007-11-19 12:30:00,24.18,24.19,24.12,24.15,21500.0,24.18,24.19,24.12,24.15,21500.0
2007-11-19 12:40:00,24.15,24.19,24.12,24.18,16300.0,24.15,24.19,24.12,24.18,16300.0
2007-11-19 12:50:00,24.17,24.19,24.11,24.17,16700.0,24.17,24.19,24.11,24.17,16700.0
2007-11-19 13:00:00,24.18,24.2,24.1,24.14,25400.0,24.18,24.2,24.1,24.14,25400.0
2007-11-19 13:10:00,24.15,24.17,24.13,24.15,20300.0,24.15,24.17,24.13,24.15,20300.0
2007-11-19 13:20:00,24.15,24.25,24.14,24.24,21500.0,24.15,24.25,24.14,24.24,21500.0
2007-11-19 13:30:00,24.24,24.25,24.19,24.23,21300.0,24.24,24.25,24.19,24.23,21300.0
2007-11-19 13:40:00,24.24,24.24,24.1,24.14,21900.0,24.24,24.24,24.1,24.14,21900.0
2007-11-19 13:50:00,24.15,24.16,24.0,24.01,32300.0,24.15,24.16,24.0,24.01,32300.0
2007-11-19 14:00:00,24.0,24.1,24.0,24.1,8700.0,24.0,24.1,24.0,24.1,8700.0
2007-11-19 14:10:00,24.11,24.14,24.05,24.12,11200.0,24.11,24.14,24.05,24.12,11200.0
2007-11-19 14:20:00,24.14,24.15,24.08,24.13,20300.0,24.14,24.15,24.08,24.13,20300.0
2007-11-19 14:30:00,24.12,24.16,24.11,24.16,14200.0,24.12,24.16,24.11,24.16,14200.0
2007-11-19 14:40:00,24.16,24.25,24.15,24.16,17000.0,24.16,24.25,24.15,24.16,17000.0
2007-11-19 14:50:00,24.17,24.17,24.03,24.06,14600.0,24.17,24.17,24.03,24.06,14600.0
2007-11-19 15:00:00,24.04,24.13,23.98,24.1,18100.0,24.04,24.13,23.98,24.1,18100.0
2007-11-19 15:10:00,24.1,24.14,24.04,24.09,18100.0,24.1,24.14,24.04,24.09,18100.0
2007-11-19 15:20:00,24.09,24.17,24.08,24.1,13300.0,24.09,24.17,24.08,24.1,13300.0
2007-11-19 15:30:00,24.1,24.11,24.01,24.02,16900.0,24.1,24.11,24.01,24.02,16900.0
2007-11-19 15:40:00,24.01,24.09,23.98,24.03,39800.0,24.01,24.09,23.98,24.03,39800.0
2007-11-19 15:50:00,24.02,24.04,23.97,23.97,58300.0,24.02,24.04,23.97,23.97,58300.0
2007-11-20 09:30:00,24.19,24.19,23.8,23.94,20100.0,24.19,24.19,23.8,23.94,20100.0
2007-11-20 09:40:00,23.94,23.94,23.86,23.89,18200.0,23.94,23.94,23.86,23.89,18200.0
2007-11-20 09:50:00,23.9,24.02,23.89,24.0,12500.0,23.9,24.02,23.89,24.0,12500.0
2007-11-20 10:00:00,24.02,24.05,23.92,23.94,34700.0,24.02,24.05,23.92,23.94,34700.0
2007-11-20 10:10:00,23.94,23.94,23.83,23.89,25800.0,23.94,23.94,23.83,23.89,25800.0
2007-11-20 10:20:00,23.89,23.92,23.83,23.85,22000.0,23.89,23.92,23.83,23.85,22000.0
2007-11-20 10:30:00,23.87,23.93,23.85,23.93,37700.0,23.87,23.93,23.85,23.93,37700.0
2007-11-20 10:40:00,23.93,24.03,23.93,24.0,30700.0,23.93,24.03,23.93,24.0,30700.0
2007-11-20 10:50:00,23.98,24.03,23.97,24.03,29500.0,23.98,24.03,23.97,24.03,29500.0
2007-11-20 11:00:00,24.05,24.08,24.0,24.01,12700.0,24.05,24.08,24.0,24.01,12700.0
2007-11-20 11:10:00,24.01,24.01,23.94,23.99,8300.0,24.01,24.01,23.94,23.99,8300.0
2007-11-20 11:20:00,23.98,24.01,23.9,23.93,5700.0,23.98,24.01,23.9,23.93,5700.0
2007-11-20 11:30:00,23.93,23.93,23.86,23.89,10400.0,23.93,23.93,23.86,23.89,10400.0
2007-11-20 11:40:00,23.88,23.89,23.78,23.81,12600.0,23.88,23.89,23.78,23.81,12600.0
2007-11-20 11:50:00,23.81,23.82,23.7,23.74,8400.0,23.81,23.82,23.7,23.74,8400.0
2007-11-20 12:00:00,23.74,23.74,23.66,23.68,21500.0,23.74,23.74,23.66,23.68,21500.0
2007-11-20 12:10:00,23.68,23.69,23.62,23.65,23600.0,23.68,23.69,23.62,23.65,23600.0
2007-11-20 12:20:00,23.65,23.68,23.64,23.66,12100.0,23.65,23.68,23.64,23.66,12100.0
2007-11-20 12:30:00,23.66,23.66,23.54,23.63,28200.0,23.66,23.66,23.54,23.63,28200.0
2007-11-20 12:40:00,23.63,23.63,23.52,23.57,16300.0,23.63,23.63,23.52,23.57,16300.0
2007-11-20 12:50:00,23.58,23.6,23.53,23.55,9500.0,23.58,23.6,23.53,23.55,9500.0
2007-11-20 13:00:00,23.54,23.54,23.47,23.47,22600.0,23.54,23.54,23.47,23.47,22600.0
2007-11-20 13:10:00,23.47,23.47,23.36,23.46,21600.0,23.47,23.47,23.36,23.46,21600.0
2007-11-20 13:20:00,23.45,23.49,23.39,23.42,15000.0,23.45,23.49,23.39,23.42,15000.0
2007-11-20 13:30:00,23.41,23.56,23.41,23.55,18300.0,23.41,23.56,23.41,23.55,18300.0
2007-11-20 13:40:00,23.54,23.56,23.5,23.52,63000.0,23.54,23.56,23.5,23.52,63000.0
2007-11-20 13:50:00,23.51,23.57,23.49,23.56,8700.0,23.51,23.57,23.49,23.56,8700.0
2007-11-20 14:00:00,23.56,23.77,23.48,23.58,56800.0,23.56,23.77,23.48,23.58,56800.0
2007-11-20 14:10:00,23.58,23.67,23.58,23.63,32900.0,23.58,23.67,23.58,23.63,32900.0
2007-11-20 14:20:00,23.62,23.64,23.4,23.4,25500.0,23.62,23.64,23.4,23.4,25500.0
2007-11-20 14:30:00,23.4,23.43,23.3,23.41,26700.0,23.4,23.43,23.3,23.41,26700.0
2007-11-20 14:40:00,23.41,23.46,23.36,23.46,15000.0,23.41,23.46,23.36,23.46,15000.0
2007-11-20 14:50:00,23.44,23.45,23.34,23.37,12700.0,23.44,23.45,23.34,23.37,12700.0
2007-11-20 15:00:00,23.37,23.41,23.25,23.28,29000.0,23.37,23.41,23.25,23.28,29000.0
2007-11-20 15:10:00,23.28,23.35,23.25,23.25,23600.0,23.28,23.35,23.25,23.25,23600.0
2007-11-20 15:20:00,23.26,23.42,23.25,23.4,37600.0,23.26,23.42,23.25,23.4,37600.0
2007-11-20 15:30:00,23.39,23.53,23.39,23.52,36100.0,23.39,23.53,23.39,23.52,36100.0
2007-11-20 15:40:00,23.52,23.59,23.46,23.49,41300.0,23.52,23.59,23.46,23.49,41300.0
2007-11-20 15:50:00,23.51,23.53,23.43,23.51,69000.0,23.51,23.53,23.43,23.51,69000.0
2007-11-21 09:30:00,23.28,23.32,23.02,23.16,40900.0,23.28,23.32,23.02,23.16,40900.0
2007-11-21 09:40:00,23.17,23.17,22.91,23.02,58800.0,23.17,23.17,22.91,23.02,58800.0
2007-11-21 09:50:00,23.03,23.1,22.91,23.03,41100.0,23.03,23.1,22.91,23.03,41100.0
2007-11-21 10:00:00,23.04,23.07,22.88,22.93,23500.0,23.04,23.07,22.88,22.93,23500.0
2007-11-21 10:10:00,22.92,23.06,22.91,23.0,21800.0,22.92,23.06,22.91,23.0,21800.0
2007-11-21 10:20:00,22.99,23.05,22.98,23.04,24500.0,22.99,23.05,22.98,23.04,24500.0
2007-11-21 10:30:00,23.05,23.05,22.92,22.93,26600.0,23.05,23.05,22.92,22.93,26600.0
2007-11-21 10:40:00,22.93,23.0,22.91,22.98,17700.0,22.93,23.0,22.91,22.98,17700.0
2007-11-21 10:50:00,22.98,22.98,22.9,22.95,19700.0,22.98,22.98,22.9,22.95,19700.0
2007-11-21 11:00:00,22.94,22.95,22.88,22.95,23700.0,22.94,22.95,22.88,22.95,23700.0
2007-11-21 11:10:00,22.94,23.01,22.94,22.98,42000.0,22.94,23.01,22.94,22.98,42000.0
2007-11-21 11:20:00,22.97,23.1,22.97,23.09,24000.0,22.97,23.1,22.97,23.09,24000.0
2007-11-21 11:30:00,23.1,23.13,23.07,23.09,31300.0,23.1,23.13,23.07,23.09,31300.0
2007-11-21 11:40:00,23.1,23.1,22.96,22.97,26000.0,23.1,23.1,22.96,22.97,26000.0
2007-11-21 11:50:00,22.97,23.01,22.97,22.98,15000.0,22.97,23.01,22.97,22.98,15000.0
2007-11-21 12:00:00,23.0,23.08,23.0,23.05,8900.0,23.0,23.08,23.0,23.05,8900.0
2007-11-21 12:10:00,23.07,23.23,23.07,23.2,48300.0,23.07,23.23,23.07,23.2,48300.0
2007-11-21 12:20:00,23.2,23.31,23.19,23.29,44900.0,23.2,23.31,23.19,23.29,44900.0
2007-11-21 12:30:00,23.27,23.34,23.25,23.33,38000.0,23.27,23.34,23.25,23.33,38000.0
2007-11-21 12:40:00,23.32,23.39,23.29,23.3,24000.0,23.32,23.39,23.29,23.3,24000.0
2007-11-21 12:50:00,23.3,23.42,23.25,23.42,13500.0,23.3,23.42,23.25,23.42,13500.0
2007-11-21 13:00:00,23.39,23.4,23.34,23.35,24900.0,23.39,23.4,23.34,23.35,24900.0
2007-11-21 13:10:00,23.37,23.37,23.31,23.33,11700.0,23.37,23.37,23.31,23.33,11700.0
2007-11-21 13:20:00,23.33,23.36,23.31,23.32,9200.0,23.33,23.36,23.31,23.32,9200.0
2007-11-21 13:30:00,23.31,23.4,23.31,23.36,18700.0,23.31,23.4,23.31,23.36,18700.0
2007-11-21 13:40:00,23.35,23.35,23.25,23.28,22700.0,23.35,23.35,23.25,23.28,22700.0
2007-11-21 13:50:00,23.28,23.29,23.23,23.26,18300.0,23.28,23.29,23.23,23.26,18300.0
2007-11-21 14:00:00,23.27,23.28,23.24,23.28,17100.0,23.27,23.28,23.24,23.28,17100.0
2007-11-21 14:10:00,23.28,23.3,23.27,23.27,10200.0,23.28,23.3,23.27,23.27,10200.0
2007-11-21 14:20:00,23.26,23.28,23.2,23.25,28100.0,23.26,23.28,23.2,23.25,28100.0
2007-11-21 14:30:00,23.25,23.33,23.25,23.3,13100.0,23.25,23.33,23.25,23.3,13100.0
2007-11-21 14:40:00,23.27,23.3,23.27,23.27,14600.0,23.27,23.3,23.27,23.27,14600.0
2007-11-21 14:50:00,23.27,23.37,23.27,23.36,13400.0,23.27,23.37,23.27,23.36,13400.0
2007-11-21 15:00:00,23.38,23.4,23.27,23.27,22900.0,23.38,23.4,23.27,23.27,22900.0
2007-11-21 15:10:00,23.29,23.29,23.14,23.14,38200.0,23.29,23.29,23.14,23.14,38200.0
2007-11-21 15:20:00,23.16,23.22,23.12,23.2,35600.0,23.16,23.22,23.12,23.2,35600.0
2007-11-21 15:30:00,23.21,23.36,23.21,23.36,37300.0,23.21,23.36,23.21,23.36,37300.0
2007-11-21 15:40:00,23.35,23.38,23.33,23.38,61600.0,23.35,23.38,23.33,23.38,61600.0
2007-11-21 15:50:00,23.38,23.38,23.3,23.33,103900.0,23.38,23.38,23.3,23.33,103900.0
2007-11-23 09:30:00,23.4,23.4,23.13,23.19,13600.0,23.4,23.4,23.13,23.19,13600.0
2007-11-23 09:40:00,23.21,23.24,23.05,23.09,12000.0,23.21,23.24,23.05,23.09,12000.0
2007-11-23 09:50:00,23.12,23.19,23.1,23.19,11100.0,23.12,23.19,23.1,23.19,11100.0
2007-11-23 10:00:00,23.19,23.19,23.1,23.12,7800.0,23.19,23.19,23.1,23.12,7800.0
2007-11-23 10:10:00,23.1,23.17,23.1,23.15,10500.0,23.1,23.17,23.1,23.15,10500.0
2007-11-23 10:20:00,23.14,23.15,23.1,23.1,10300.0,23.14,23.15,23.1,23.1,10300.0
2007-11-23 10:30:00,23.1,23.14,23.06,23.14,7500.0,23.1,23.14,23.06,23.14,7500.0
2007-11-23 10:40:00,23.15,23.19,23.14,23.18,6400.0,23.15,23.19,23.14,23.18,6400.0
2007-11-23 10:50:00,23.2,23.23,23.08,23.12,20700.0,23.2,23.23,23.08,23.12,20700.0
2007-11-23 11:00:00,23.12,23.19,23.1,23.12,24800.0,23.12,23.19,23.1,23.12,24800.0
2007-11-23 11:10:00,23.13,23.22,23.13,23.22,9100.0,23.13,23.22,23.13,23.22,9100.0
2007-11-23 11:20:00,23.22,23.24,23.14,23.2,28000.0,23.22,23.24,23.14,23.2,28000.0
2007-11-23 11:30:00,23.19,23.22,23.16,23.2,16700.0,23.19,23.22,23.16,23.2,16700.0
2007-11-23 11:40:00,23.21,23.26,23.21,23.25,3500.0,23.21,23.26,23.21,23.25,3500.0
2007-11-23 11:50:00,23.25,23.28,23.19,23.24,14000.0,23.25,23.28,23.19,23.24,14000.0
2007-11-23 12:00:00,23.22,23.26,23.19,23.26,9900.0,23.22,23.26,23.19,23.26,9900.0
2007-11-23 12:10:00,23.29,23.35,23.28,23.34,4800.0,23.29,23.35,23.28,23.34,4800.0
2007-11-23 12:20:00,23.34,23.38,23.31,23.35,6000.0,23.34,23.38,23.31,23.35,6000.0
2007-11-23 12:30:00,23.35,23.42,23.35,23.36,9800.0,23.35,23.42,23.35,23.36,9800.0
2007-11-23 12:40:00,23.37,23.43,23.37,23.41,9200.0,23.37,23.43,23.37,23.41,9200.0
2007-11-23 12:50:00,23.42,23.43,23.33,23.36,21800.0,23.42,23.43,23.33,23.36,21800.0
2007-11-26 09:30:00,23.42,23.42,23.25,23.34,13000.0,23.42,23.42,23.25,23.34,13000.0
2007-11-26 09:40:00,23.36,23.46,23.36,23.45,32800.0,23.36,23.46,23.36,23.45,32800.0
2007-11-26 09:50:00,23.46,23.5,23.43,23.5,49000.0,23.46,23.5,23.43,23.5,49000.0
2007-11-26 10:00:00,23.5,23.51,23.46,23.48,23200.0,23.5,23.51,23.46,23.48,23200.0
2007-11-26 10:10:00,23.47,23.56,23.47,23.54,26500.0,23.47,23.56,23.47,23.54,26500.0
2007-11-26 10:20:00,23.55,23.73,23.55,23.69,37000.0,23.55,23.73,23.55,23.69,37000.0
2007-11-26 10:30:00,23.69,23.81,23.68,23.8,42300.0,23.69,23.81,23.68,23.8,42300.0
2007-11-26 10:40:00,23.8,23.94,23.79,23.94,76000.0,23.8,23.94,23.79,23.94,76000.0
2007-11-26 10:50:00,23.93,23.95,23.85,23.89,82200.0,23.93,23.95,23.85,23.89,82200.0
2007-11-26 11:00:00,23.88,24.0,23.88,23.98,41900.0,23.88,24.0,23.88,23.98,41900.0
2007-11-26 11:10:00,23.97,23.99,23.93,23.94,36700.0,23.97,23.99,23.93,23.94,36700.0
2007-11-26 11:20:00,23.93,23.99,23.92,23.97,15300.0,23.93,23.99,23.92,23.97,15300.0
2007-11-26 11:30:00,23.97,24.0,23.91,23.91,20700.0,23.97,24.0,23.91,23.91,20700.0
2007-11-26 11:40:00,23.91,23.91,23.8,23.84,34700.0,23.91,23.91,23.8,23.84,34700.0
2007-11-26 11:50:00,23.84,23.85,23.83,23.83,13900.0,23.84,23.85,23.83,23.83,13900.0
2007-11-26 12:00:00,23.83,23.88,23.83,23.84,18100.0,23.83,23.88,23.83,23.84,18100.0
2007-11-26 12:10:00,23.86,23.94,23.86,23.93,27000.0,23.86,23.94,23.86,23.93,27000.0
2007-11-26 12:20:00,23.93,24.04,23.92,24.04,61000.0,23.93,24.04,23.92,24.04,61000.0
2007-11-26 12:30:00,24.04,24.05,23.91,23.92,38800.0,24.04,24.05,23.91,23.92,38800.0
2007-11-26 12:40:00,23.91,24.01,23.91,24.0,40500.0,23.91,24.01,23.91,24.0,40500.0
2007-11-26 12:50:00,24.01,24.05,24.0,24.04,10400.0,24.01,24.05,24.0,24.04,10400.0
2007-11-26 13:00:00,24.05,24.12,24.05,24.11,24000.0,24.05,24.12,24.05,24.11,24000.0
2007-11-26 13:10:00,24.12,24.2,24.11,24.14,44400.0,24.12,24.2,24.11,24.14,44400.0
2007-11-26 13:20:00,24.14,24.28,24.14,24.28,46900.0,24.14,24.28,24.14,24.28,46900.0
2007-11-26 13:30:00,24.26,24.4,24.26,24.39,40200.0,24.26,24.4,24.26,24.39,40200.0
2007-11-26 13:40:00,24.39,24.39,24.14,24.14,24800.0,24.39,24.39,24.14,24.14,24800.0
2007-11-26 13:50:00,24.14,24.15,24.07,24.09,22300.0,24.14,24.15,24.07,24.09,22300.0
2007-11-26 14:00:00,24.1,24.12,24.0,24.02,23700.0,24.1,24.12,24.0,24.02,23700.0
2007-11-26 14:10:00,24.02,24.02,23.92,23.95,33500.0,24.02,24.02,23.92,23.95,33500.0
2007-11-26 14:20:00,23.96,23.96,23.81,23.81,55800.0,23.96,23.96,23.81,23.81,55800.0
2007-11-26 14:30:00,23.82,23.86,23.78,23.8,41100.0,23.82,23.86,23.78,23.8,41100.0
2007-11-26 14:40:00,23.78,23.82,23.74,23.78,21200.0,23.78,23.82,23.74,23.78,21200.0
2007-11-26 14:50:00,23.77,23.86,23.77,23.78,46800.0,23.77,23.86,23.77,23.78,46800.0
2007-11-26 15:00:00,23.78,23.79,23.64,23.64,38000.0,23.78,23.79,23.64,23.64,38000.0
2007-11-26 15:10:00,23.65,23.71,23.61,23.7,26600.0,23.65,23.71,23.61,23.7,26600.0
2007-11-26 15:20:00,23.69,23.69,23.65,23.66,24900.0,23.69,23.69,23.65,23.66,24900.0
2007-11-26 15:30:00,23.67,23.75,23.67,23.72,20900.0,23.67,23.75,23.67,23.72,20900.0
2007-11-26 15:40:00,23.71,23.79,23.68,23.75,27300.0,23.71,23.79,23.68,23.75,27300.0
2007-11-26 15:50:00,23.76,23.76,23.67,23.67,53500.0,23.76,23.76,23.67,23.67,53500.0
2007-11-27 09:30:00,23.75,23.93,23.69,23.88,18200.0,23.75,23.93,23.69,23.88,18200.0
2007-11-27 09:40:00,23.86,23.9,23.7,23.9,11100.0,23.86,23.9,23.7,23.9,11100.0
2007-11-27 09:50:00,23.92,23.92,23.84,23.91,19200.0,23.92,23.92,23.84,23.91,19200.0
2007-11-27 10:00:00,23.91,23.95,23.77,23.78,20500.0,23.91,23.95,23.77,23.78,20500.0
2007-11-27 10:10:00,23.79,23.79,23.63,23.69,21800.0,23.79,23.79,23.63,23.69,21800.0
2007-11-27 10:20:00,23.69,23.74,23.61,23.68,19500.0,23.69,23.74,23.61,23.68,19500.0
2007-11-27 10:30:00,23.7,23.85,23.7,23.85,22200.0,23.7,23.85,23.7,23.85,22200.0
2007-11-27 10:40:00,23.85,23.91,23.79,23.91,20200.0,23.85,23.91,23.79,23.91,20200.0
2007-11-27 10:50:00,23.89,23.93,23.87,23.93,14000.0,23.89,23.93,23.87,23.93,14000.0
2007-11-27 11:00:00,23.93,23.96,23.84,23.84,47100.0,23.93,23.96,23.84,23.84,47100.0
2007-11-27 11:10:00,23.85,23.85,23.78,23.81,17800.0,23.85,23.85,23.78,23.81,17800.0
2007-11-27 11:20:00,23.81,23.84,23.74,23.74,35500.0,23.81,23.84,23.74,23.74,35500.0
2007-11-27 11:30:00,23.74,23.8,23.73,23.78,12800.0,23.74,23.8,23.73,23.78,12800.0
2007-11-27 11:40:00,23.77,23.82,23.65,23.68,20200.0,23.77,23.82,23.65,23.68,20200.0
2007-11-27 11:50:00,23.68,23.77,23.67,23.75,9200.0,23.68,23.77,23.67,23.75,9200.0
2007-11-27 12:00:00,23.74,23.79,23.73,23.77,14900.0,23.74,23.79,23.73,23.77,14900.0
2007-11-27 12:10:00,23.77,23.78,23.69,23.73,19100.0,23.77,23.78,23.69,23.73,19100.0
2007-11-27 12:20:00,23.73,23.81,23.72,23.77,16400.0,23.73,23.81,23.72,23.77,16400.0
2007-11-27 12:30:00,23.77,23.86,23.77,23.86,14600.0,23.77,23.86,23.77,23.86,14600.0
2007-11-27 12:40:00,23.87,23.94,23.84,23.88,19800.0,23.87,23.94,23.84,23.88,19800.0
2007-11-27 12:50:00,23.88,23.93,23.87,23.88,18500.0,23.88,23.93,23.87,23.88,18500.0
2007-11-27 13:00:00,23.88,23.89,23.86,23.87,25500.0,23.88,23.89,23.86,23.87,25500.0
2007-11-27 13:10:00,23.88,23.92,23.85,23.9,31300.0,23.88,23.92,23.85,23.9,31300.0
2007-11-27 13:20:00,23.89,24.03,23.89,24.03,40300.0,23.89,24.03,23.89,24.03,40300.0
2007-11-27 13:30:00,24.03,24.09,23.95,24.04,58100.0,24.03,24.09,23.95,24.04,58100.0
2007-11-27 13:40:00,24.02,24.02,23.94,24.01,25100.0,24.02,24.02,23.94,24.01,25100.0
2007-11-27 13:50:00,24.01,24.28,24.0,24.26,101000.0,24.01,24.28,24.0,24.26,101000.0
2007-11-27 14:00:00,24.26,24.45,24.24,24.41,133200.0,24.26,24.45,24.24,24.41,133200.0
2007-11-27 14:10:00,24.4,24.52,24.39,24.46,74900.0,24.4,24.52,24.39,24.46,74900.0
2007-11-27 14:20:00,24.45,24.47,24.33,24.36,193400.0,24.45,24.47,24.33,24.36,193400.0
2007-11-27 14:30:00,24.36,24.37,24.29,24.32,69400.0,24.36,24.37,24.29,24.32,69400.0
2007-11-27 14:40:00,24.32,24.33,24.16,24.17,35100.0,24.32,24.33,24.16,24.17,35100.0
2007-11-27 14:50:00,24.19,24.22,24.11,24.11,44600.0,24.19,24.22,24.11,24.11,44600.0
2007-11-27 15:00:00,24.1,24.13,24.04,24.1,97600.0,24.1,24.13,24.04,24.1,97600.0
2007-11-27 15:10:00,24.1,24.12,24.04,24.11,80000.0,24.1,24.12,24.04,24.11,80000.0
2007-11-27 15:20:00,24.09,24.13,24.01,24.03,189800.0,24.09,24.13,24.01,24.03,189800.0
2007-11-27 15:30:00,24.03,24.07,23.95,24.04,161000.0,24.03,24.07,23.95,24.04,161000.0
2007-11-27 15:40:00,24.04,24.07,24.01,24.03,66000.0,24.04,24.07,24.01,24.03,66000.0
2007-11-27 15:50:00,24.05,24.06,24.0,24.04,152300.0,24.05,24.06,24.0,24.04,152300.0
2007-11-28 09:30:00,24.13,24.59,24.11,24.27,49000.0,24.13,24.59,24.11,24.27,49000.0
2007-11-28 09:40:00,24.27,24.44,24.24,24.42,21000.0,24.27,24.44,24.24,24.42,21000.0
2007-11-28 09:50:00,24.42,24.47,24.34,24.34,22000.0,24.42,24.47,24.34,24.34,22000.0
2007-11-28 10:00:00,24.34,24.39,24.34,24.35,32700.0,24.34,24.39,24.34,24.35,32700.0
2007-11-28 10:10:00,24.35,24.38,24.34,24.35,16100.0,24.35,24.38,24.34,24.35,16100.0
2007-11-28 10:20:00,24.35,24.4,24.34,24.38,27400.0,24.35,24.4,24.34,24.38,27400.0
2007-11-28 10:30:00,24.38,24.48,24.38,24.46,21500.0,24.38,24.48,24.38,24.46,21500.0
2007-11-28 10:40:00,24.47,24.56,24.45,24.5,54100.0,24.47,24.56,24.45,24.5,54100.0
2007-11-28 10:50:00,24.5,24.51,24.48,24.49,24600.0,24.5,24.51,24.48,24.49,24600.0
2007-11-28 11:00:00,24.48,24.51,24.45,24.49,33900.0,24.48,24.51,24.45,24.49,33900.0
2007-11-28 11:10:00,24.5,24.51,24.49,24.49,26300.0,24.5,24.51,24.49,24.49,26300.0
2007-11-28 11:20:00,24.48,24.49,24.41,24.48,32800.0,24.48,24.49,24.41,24.48,32800.0
2007-11-28 11:30:00,24.48,24.54,24.48,24.5,32700.0,24.48,24.54,24.48,24.5,32700.0
2007-11-28 11:40:00,24.5,24.54,24.49,24.5,26200.0,24.5,24.54,24.49,24.5,26200.0
2007-11-28 11:50:00,24.5,24.51,24.45,24.45,48100.0,24.5,24.51,24.45,24.45,48100.0
2007-11-28 12:00:00,24.46,24.55,24.46,24.5,26300.0,24.46,24.55,24.46,24.5,26300.0
2007-11-28 12:10:00,24.5,24.5,24.44,24.45,24300.0,24.5,24.5,24.44,24.45,24300.0
2007-11-28 12:20:00,24.45,24.46,24.42,24.44,18800.0,24.45,24.46,24.42,24.44,18800.0
2007-11-28 12:30:00,24.45,24.46,24.4,24.41,18500.0,24.45,24.46,24.4,24.41,18500.0
2007-11-28 12:40:00,24.41,24.48,24.4,24.48,21800.0,24.41,24.48,24.4,24.48,21800.0
2007-11-28 12:50:00,24.47,24.52,24.46,24.48,17300.0,24.47,24.52,24.46,24.48,17300.0
2007-11-28 13:00:00,24.49,24.49,24.45,24.47,9600.0,24.49,24.49,24.45,24.47,9600.0
2007-11-28 13:10:00,24.47,24.5,24.41,24.5,16600.0,24.47,24.5,24.41,24.5,16600.0
2007-11-28 13:20:00,24.5,24.5,24.44,24.45,14700.0,24.5,24.5,24.44,24.45,14700.0
2007-11-28 13:30:00,24.45,24.51,24.45,24.48,29700.0,24.45,24.51,24.45,24.48,29700.0
2007-11-28 13:40:00,24.47,24.48,24.45,24.47,24400.0,24.47,24.48,24.45,24.47,24400.0
2007-11-28 13:50:00,24.47,24.52,24.47,24.47,30800.0,24.47,24.52,24.47,24.47,30800.0
2007-11-28 14:00:00,24.47,24.52,24.45,24.52,36300.0,24.47,24.52,24.45,24.52,36300.0
2007-11-28 14:10:00,24.52,24.52,24.47,24.5,42800.0,24.52,24.52,24.47,24.5,42800.0
2007-11-28 14:20:00,24.5,24.51,24.49,24.5,25800.0,24.5,24.51,24.49,24.5,25800.0
2007-11-28 14:30:00,24.49,24.55,24.46,24.52,31300.0,24.49,24.55,24.46,24.52,31300.0
2007-11-28 14:40:00,24.52,24.52,24.46,24.5,23600.0,24.52,24.52,24.46,24.5,23600.0
2007-11-28 14:50:00,24.5,24.55,24.49,24.55,25900.0,24.5,24.55,24.49,24.55,25900.0
2007-11-28 15:00:00,24.55,24.55,24.49,24.53,63100.0,24.55,24.55,24.49,24.53,63100.0
2007-11-28 15:10:00,24.52,24.54,24.48,24.53,34800.0,24.52,24.54,24.48,24.53,34800.0
2007-11-28 15:20:00,24.53,24.55,24.49,24.52,73500.0,24.53,24.55,24.49,24.52,73500.0
2007-11-28 15:30:00,24.52,24.55,24.51,24.55,29900.0,24.52,24.55,24.51,24.55,29900.0
2007-11-28 15:40:00,24.55,24.55,24.4,24.41,52300.0,24.55,24.55,24.4,24.41,52300.0
2007-11-28 15:50:00,24.43,24.54,24.42,24.54,85800.0,24.43,24.54,24.42,24.54,85800.0
2007-11-29 09:30:00,24.48,24.72,24.32,24.72,18100.0,24.48,24.72,24.32,24.72,18100.0
2007-11-29 09:40:00,24.7,24.8,24.59,24.71,28800.0,24.7,24.8,24.59,24.71,28800.0
2007-11-29 09:50:00,24.69,24.74,24.67,24.69,23000.0,24.69,24.74,24.67,24.69,23000.0
2007-11-29 10:00:00,24.68,24.72,24.58,24.6,25900.0,24.68,24.72,24.58,24.6,25900.0
2007-11-29 10:10:00,24.61,24.75,24.59,24.75,41400.0,24.61,24.75,24.59,24.75,41400.0
2007-11-29 10:20:00,24.75,24.78,24.7,24.73,69600.0,24.75,24.78,24.7,24.73,69600.0
2007-11-29 10:30:00,24.72,24.86,24.72,24.84,66500.0,24.72,24.86,24.72,24.84,66500.0
2007-11-29 10:40:00,24.83,24.85,24.75,24.75,26500.0,24.83,24.85,24.75,24.75,26500.0
2007-11-29 10:50:00,24.75,24.75,24.73,24.75,21800.0,24.75,24.75,24.73,24.75,21800.0
2007-11-29 11:00:00,24.74,24.75,24.72,24.75,15500.0,24.74,24.75,24.72,24.75,15500.0
2007-11-29 11:10:00,24.75,24.8,24.74,24.79,22900.0,24.75,24.8,24.74,24.79,22900.0
2007-11-29 11:20:00,24.8,24.8,24.77,24.8,11900.0,24.8,24.8,24.77,24.8,11900.0
2007-11-29 11:30:00,24.8,24.85,24.79,24.8,26600.0,24.8,24.85,24.79,24.8,26600.0
2007-11-29 11:40:00,24.79,24.83,24.75,24.83,11600.0,24.79,24.83,24.75,24.83,11600.0
2007-11-29 11:50:00,24.81,24.83,24.76,24.83,16400.0,24.81,24.83,24.76,24.83,16400.0
2007-11-29 12:00:00,24.83,24.85,24.76,24.79,11600.0,24.83,24.85,24.76,24.79,11600.0
2007-11-29 12:10:00,24.79,24.79,24.67,24.68,11000.0,24.79,24.79,24.67,24.68,11000.0
2007-11-29 12:20:00,24.67,24.74,24.67,24.74,11700.0,24.67,24.74,24.67,24.74,11700.0
2007-11-29 12:30:00,24.74,24.75,24.7,24.72,6200.0,24.74,24.75,24.7,24.72,6200.0
2007-11-29 12:40:00,24.72,24.72,24.59,24.61,14600.0,24.72,24.72,24.59,24.61,14600.0
2007-11-29 12:50:00,24.61,24.72,24.6,24.67,25400.0,24.61,24.72,24.6,24.67,25400.0
2007-11-29 13:00:00,24.67,24.68,24.61,24.62,8000.0,24.67,24.68,24.61,24.62,8000.0
2007-11-29 13:10:00,24.64,24.74,24.62,24.71,8400.0,24.64,24.74,24.62,24.71,8400.0
2007-11-29 13:20:00,24.72,24.72,24.64,24.64,7900.0,24.72,24.72,24.64,24.64,7900.0
2007-11-29 13:30:00,24.66,24.7,24.66,24.68,7500.0,24.66,24.7,24.66,24.68,7500.0
2007-11-29 13:40:00,24.66,24.67,24.58,24.66,11900.0,24.66,24.67,24.58,24.66,11900.0
2007-11-29 13:50:00,24.66,24.71,24.66,24.67,7200.0,24.66,24.71,24.66,24.67,7200.0
2007-11-29 14:00:00,24.65,24.68,24.58,24.67,19100.0,24.65,24.68,24.58,24.67,19100.0
2007-11-29 14:10:00,24.68,24.77,24.68,24.72,13100.0,24.68,24.77,24.68,24.72,13100.0
2007-11-29 14:20:00,24.71,24.72,24.66,24.66,14600.0,24.71,24.72,24.66,24.66,14600.0
2007-11-29 14:30:00,24.67,24.67,24.59,24.6,18800.0,24.67,24.67,24.59,24.6,18800.0
2007-11-29 14:40:00,24.61,24.64,24.6,24.63,10900.0,24.61,24.64,24.6,24.63,10900.0
2007-11-29 14:50:00,24.64,24.65,24.6,24.64,13800.0,24.64,24.65,24.6,24.64,13800.0
2007-11-29 15:00:00,24.64,24.69,24.62,24.63,15800.0,24.64,24.69,24.62,24.63,15800.0
2007-11-29 15:10:00,24.63,24.64,24.58,24.64,18400.0,24.63,24.64,24.58,24.64,18400.0
2007-11-29 15:20:00,24.64,24.64,24.6,24.62,29600.0,24.64,24.64,24.6,24.62,29600.0
2007-11-29 15:30:00,24.63,24.63,24.56,24.62,28100.0,24.63,24.63,24.56,24.62,28100.0
2007-11-29 15:40:00,24.61,24.67,24.6,24.66,19400.0,24.61,24.67,24.6,24.66,19400.0
2007-11-29 15:50:00,24.66,24.66,24.58,24.58,52800.0,24.66,24.66,24.58,24.58,52800.0
2007-11-30 09:30:00,24.78,24.78,24.62,24.68,33900.0,24.78,24.78,24.62,24.68,33900.0
2007-11-30 09:40:00,24.67,24.76,24.64,24.66,36900.0,24.67,24.76,24.64,24.66,36900.0
2007-11-30 09:50:00,24.66,24.67,24.55,24.56,24200.0,24.66,24.67,24.55,24.56,24200.0
2007-11-30 10:00:00,24.56,24.63,24.5,24.51,44300.0,24.56,24.63,24.5,24.51,44300.0
2007-11-30 10:10:00,24.51,24.54,24.38,24.43,21500.0,24.51,24.54,24.38,24.43,21500.0
2007-11-30 10:20:00,24.43,24.46,24.38,24.4,21500.0,24.43,24.46,24.38,24.4,21500.0
2007-11-30 10:30:00,24.41,24.46,24.4,24.42,24200.0,24.41,24.46,24.4,24.42,24200.0
2007-11-30 10:40:00,24.42,24.45,24.39,24.39,14900.0,24.42,24.45,24.39,24.39,14900.0
2007-11-30 10:50:00,24.37,24.37,24.29,24.29,20100.0,24.37,24.37,24.29,24.29,20100.0
2007-11-30 11:00:00,24.29,24.29,24.21,24.26,24400.0,24.29,24.29,24.21,24.26,24400.0
2007-11-30 11:10:00,24.26,24.27,24.16,24.16,22800.0,24.26,24.27,24.16,24.16,22800.0
2007-11-30 11:20:00,24.17,24.3,24.14,24.3,27200.0,24.17,24.3,24.14,24.3,27200.0
2007-11-30 11:30:00,24.3,24.36,24.29,24.3,19000.0,24.3,24.36,24.29,24.3,19000.0
2007-11-30 11:40:00,24.3,24.4,24.3,24.4,9700.0,24.3,24.4,24.3,24.4,9700.0
2007-11-30 11:50:00,24.4,24.44,24.37,24.44,15000.0,24.4,24.44,24.37,24.44,15000.0
2007-11-30 12:00:00,24.44,24.47,24.4,24.43,39700.0,24.44,24.47,24.4,24.43,39700.0
2007-11-30 12:10:00,24.44,24.49,24.42,24.45,7800.0,24.44,24.49,24.42,24.45,7800.0
2007-11-30 12:20:00,24.45,24.48,24.44,24.48,17400.0,24.45,24.48,24.44,24.48,17400.0
2007-11-30 12:30:00,24.48,24.5,24.47,24.48,8700.0,24.48,24.5,24.47,24.48,8700.0
2007-11-30 12:40:00,24.47,24.48,24.41,24.44,14600.0,24.47,24.48,24.41,24.44,14600.0
2007-11-30 12:50:00,24.45,24.51,24.44,24.5,14900.0,24.45,24.51,24.44,24.5,14900.0
2007-11-30 13:00:00,24.5,24.54,24.47,24.51,10300.0,24.5,24.54,24.47,24.51,10300.0
2007-11-30 13:10:00,24.51,24.52,24.46,24.48,11400.0,24.51,24.52,24.46,24.48,11400.0
2007-11-30 13:20:00,24.48,24.48,24.46,24.47,7600.0,24.48,24.48,24.46,24.47,7600.0
2007-11-30 13:30:00,24.47,24.52,24.46,24.51,11400.0,24.47,24.52,24.46,24.51,11400.0
2007-11-30 13:40:00,24.51,24.51,24.44,24.44,10700.0,24.51,24.51,24.44,24.44,10700.0
2007-11-30 13:50:00,24.44,24.47,24.44,24.46,10100.0,24.44,24.47,24.44,24.46,10100.0
2007-11-30 14:00:00,24.46,24.53,24.44,24.49,12800.0,24.46,24.53,24.44,24.49,12800.0
2007-11-30 14:10:00,24.48,24.59,24.48,24.57,14500.0,24.48,24.59,24.48,24.57,14500.0
2007-11-30 14:20:00,24.57,24.57,24.5,24.52,45000.0,24.57,24.57,24.5,24.52,45000.0
2007-11-30 14:30:00,24.53,24.69,24.53,24.68,29500.0,24.53,24.69,24.53,24.68,29500.0
2007-11-30 14:40:00,24.68,24.69,24.6,24.61,49600.0,24.68,24.69,24.6,24.61,49600.0
2007-11-30 14:50:00,24.61,24.62,24.58,24.6,23800.0,24.61,24.62,24.58,24.6,23800.0
2007-11-30 15:00:00,24.59,24.61,24.49,24.49,27200.0,24.59,24.61,24.49,24.49,27200.0
2007-11-30 15:10:00,24.5,24.5,24.42,24.45,40900.0,24.5,24.5,24.42,24.45,40900.0
2007-11-30 15:20:00,24.45,24.54,24.44,24.52,46400.0,24.45,24.54,24.44,24.52,46400.0
2007-11-30 15:30:00,24.52,24.59,24.52,24.58,44400.0,24.52,24.59,24.52,24.58,44400.0
2007-11-30 15:40:00,24.58,24.61,24.55,24.55,49700.0,24.58,24.61,24.55,24.55,49700.0
2007-11-30 15:50:00,24.55,24.63,24.53,24.59,97900.0,24.55,24.63,24.53,24.59,97900.0
2007-12-03 09:30:00,24.41,24.5,24.29,24.37,34500.0,24.41,24.5,24.29,24.37,34500.0
2007-12-03 09:40:00,24.37,24.38,24.13,24.18,33900.0,24.37,24.38,24.13,24.18,33900.0
2007-12-03 09:50:00,24.17,24.33,24.16,24.2,40900.0,24.17,24.33,24.16,24.2,40900.0
2007-12-03 10:00:00,24.19,24.28,24.14,24.14,41800.0,24.19,24.28,24.14,24.14,41800.0
2007-12-03 10:10:00,24.14,24.23,24.12,24.16,26000.0,24.14,24.23,24.12,24.16,26000.0
2007-12-03 10:20:00,24.16,24.2,24.14,24.15,40500.0,24.16,24.2,24.14,24.15,40500.0
2007-12-03 10:30:00,24.15,24.25,24.15,24.24,22700.0,24.15,24.25,24.15,24.24,22700.0
2007-12-03 10:40:00,24.23,24.24,24.19,24.19,14400.0,24.23,24.24,24.19,24.19,14400.0
2007-12-03 10:50:00,24.19,24.2,24.19,24.19,30700.0,24.19,24.2,24.19,24.19,30700.0
2007-12-03 11:00:00,24.19,24.2,24.18,24.19,26200.0,24.19,24.2,24.18,24.19,26200.0
2007-12-03 11:10:00,24.18,24.19,24.16,24.17,17800.0,24.18,24.19,24.16,24.17,17800.0
2007-12-03 11:20:00,24.16,24.18,24.14,24.14,24200.0,24.16,24.18,24.14,24.14,24200.0
2007-12-03 11:30:00,24.15,24.16,24.14,24.15,22200.0,24.15,24.16,24.14,24.15,22200.0
2007-12-03 11:40:00,24.16,24.24,24.14,24.23,32800.0,24.16,24.24,24.14,24.23,32800.0
2007-12-03 11:50:00,24.21,24.22,24.18,24.19,10600.0,24.21,24.22,24.18,24.19,10600.0
2007-12-03 12:00:00,24.2,24.2,24.14,24.14,36300.0,24.2,24.2,24.14,24.14,36300.0
2007-12-03 12:10:00,24.14,24.15,24.13,24.13,25500.0,24.14,24.15,24.13,24.13,25500.0
2007-12-03 12:20:00,24.13,24.14,23.92,23.95,107100.0,24.13,24.14,23.92,23.95,107100.0
2007-12-03 12:30:00,23.96,23.96,23.92,23.93,34800.0,23.96,23.96,23.92,23.93,34800.0
2007-12-03 12:40:00,23.92,23.94,23.88,23.88,39300.0,23.92,23.94,23.88,23.88,39300.0
2007-12-03 12:50:00,23.89,23.89,23.82,23.83,40600.0,23.89,23.89,23.82,23.83,40600.0
2007-12-03 13:00:00,23.83,23.83,23.77,23.79,39100.0,23.83,23.83,23.77,23.79,39100.0
2007-12-03 13:10:00,23.79,23.82,23.78,23.8,50900.0,23.79,23.82,23.78,23.8,50900.0
2007-12-03 13:20:00,23.81,23.82,23.79,23.8,37000.0,23.81,23.82,23.79,23.8,37000.0
2007-12-03 13:30:00,23.79,23.8,23.77,23.78,43200.0,23.79,23.8,23.77,23.78,43200.0
2007-12-03 13:40:00,23.79,23.79,23.76,23.78,59800.0,23.79,23.79,23.76,23.78,59800.0
2007-12-03 13:50:00,23.77,23.79,23.77,23.77,40000.0,23.77,23.79,23.77,23.77,40000.0
2007-12-03 14:00:00,23.78,23.86,23.77,23.86,37100.0,23.78,23.86,23.77,23.86,37100.0
2007-12-03 14:10:00,23.86,23.86,23.85,23.86,41600.0,23.86,23.86,23.85,23.86,41600.0
2007-12-03 14:20:00,23.86,23.86,23.82,23.82,40000.0,23.86,23.86,23.82,23.82,40000.0
2007-12-03 14:30:00,23.82,23.82,23.78,23.79,28400.0,23.82,23.82,23.78,23.79,28400.0
2007-12-03 14:40:00,23.78,23.8,23.78,23.79,44000.0,23.78,23.8,23.78,23.79,44000.0
2007-12-03 14:50:00,23.8,23.81,23.78,23.79,64100.0,23.8,23.81,23.78,23.79,64100.0
2007-12-03 15:00:00,23.79,23.79,23.72,23.73,59300.0,23.79,23.79,23.72,23.73,59300.0
2007-12-03 15:10:00,23.73,23.74,23.7,23.72,35400.0,23.73,23.74,23.7,23.72,35400.0
2007-12-03 15:20:00,23.72,23.78,23.71,23.76,64200.0,23.72,23.78,23.71,23.76,64200.0
2007-12-03 15:30:00,23.76,23.78,23.74,23.76,54100.0,23.76,23.78,23.74,23.76,54100.0
2007-12-03 15:40:00,23.76,23.82,23.73,23.74,71300.0,23.76,23.82,23.73,23.74,71300.0
2007-12-03 15:50:00,23.71,23.73,23.6,23.63,76000.0,23.71,23.73,23.6,23.63,76000.0
2007-12-04 09:30:00,23.61,23.74,23.61,23.74,23700.0,23.61,23.74,23.61,23.74,23700.0
2007-12-04 09:40:00,23.82,23.88,23.72,23.86,23600.0,23.82,23.88,23.72,23.86,23600.0
2007-12-04 09:50:00,23.86,23.9,23.79,23.89,26800.0,23.86,23.9,23.79,23.89,26800.0
2007-12-04 10:00:00,23.9,23.94,23.86,23.91,35500.0,23.9,23.94,23.86,23.91,35500.0
2007-12-04 10:10:00,23.91,24.02,23.9,23.99,24800.0,23.91,24.02,23.9,23.99,24800.0
2007-12-04 10:20:00,24.0,24.03,23.95,24.01,24900.0,24.0,24.03,23.95,24.01,24900.0
2007-12-04 10:30:00,24.0,24.03,23.99,24.0,34700.0,24.0,24.03,23.99,24.0,34700.0
2007-12-04 10:40:00,24.01,24.02,23.99,24.0,53600.0,24.01,24.02,23.99,24.0,53600.0
2007-12-04 10:50:00,23.99,24.01,23.99,24.0,57900.0,23.99,24.01,23.99,24.0,57900.0
2007-12-04 11:00:00,24.0,24.02,23.99,24.0,37100.0,24.0,24.02,23.99,24.0,37100.0
2007-12-04 11:10:00,24.01,24.05,24.0,24.02,32800.0,24.01,24.05,24.0,24.02,32800.0
2007-12-04 11:20:00,24.02,24.07,23.99,24.0,41700.0,24.02,24.07,23.99,24.0,41700.0
2007-12-04 11:30:00,23.99,24.01,23.96,23.98,153200.0,23.99,24.01,23.96,23.98,153200.0
2007-12-04 11:40:00,23.99,24.01,23.85,24.0,127800.0,23.99,24.01,23.85,24.0,127800.0
2007-12-04 11:50:00,24.0,24.01,24.0,24.0,79100.0,24.0,24.01,24.0,24.0,79100.0
2007-12-04 12:00:00,24.0,24.1,24.0,24.1,80200.0,24.0,24.1,24.0,24.1,80200.0
2007-12-04 12:10:00,24.1,24.11,24.04,24.08,24000.0,24.1,24.11,24.04,24.08,24000.0
2007-12-04 12:20:00,24.07,24.08,23.99,24.0,77100.0,24.07,24.08,23.99,24.0,77100.0
2007-12-04 12:30:00,24.01,24.08,24.0,24.04,50000.0,24.01,24.08,24.0,24.04,50000.0
2007-12-04 12:40:00,24.02,24.11,24.02,24.11,18700.0,24.02,24.11,24.02,24.11,18700.0
2007-12-04 12:50:00,24.1,24.11,24.05,24.07,22800.0,24.1,24.11,24.05,24.07,22800.0
2007-12-04 13:00:00,24.07,24.1,24.04,24.08,32200.0,24.07,24.1,24.04,24.08,32200.0
2007-12-04 13:10:00,24.07,24.08,24.04,24.05,13600.0,24.07,24.08,24.04,24.05,13600.0
2007-12-04 13:20:00,24.05,24.06,24.04,24.05,12300.0,24.05,24.06,24.04,24.05,12300.0
2007-12-04 13:30:00,24.06,24.09,24.04,24.07,20400.0,24.06,24.09,24.04,24.07,20400.0
2007-12-04 13:40:00,24.07,24.09,24.04,24.09,16900.0,24.07,24.09,24.04,24.09,16900.0
2007-12-04 13:50:00,24.09,24.11,24.04,24.05,27800.0,24.09,24.11,24.04,24.05,27800.0
2007-12-04 14:00:00,24.04,24.06,24.02,24.04,43200.0,24.04,24.06,24.02,24.04,43200.0
2007-12-04 14:10:00,24.03,24.05,23.95,23.99,100000.0,24.03,24.05,23.95,23.99,100000.0
2007-12-04 14:20:00,23.99,24.01,23.98,24.0,48900.0,23.99,24.01,23.98,24.0,48900.0
2007-12-04 14:30:00,24.0,24.02,23.98,24.0,45300.0,24.0,24.02,23.98,24.0,45300.0
2007-12-04 14:40:00,24.0,24.04,23.99,24.03,74900.0,24.0,24.04,23.99,24.03,74900.0
2007-12-04 14:50:00,24.02,24.08,23.99,24.08,117300.0,24.02,24.08,23.99,24.08,117300.0
2007-12-04 15:00:00,24.07,24.09,24.0,24.06,25500.0,24.07,24.09,24.0,24.06,25500.0
2007-12-04 15:10:00,24.05,24.06,24.0,24.04,26400.0,24.05,24.06,24.0,24.04,26400.0
2007-12-04 15:20:00,24.02,24.08,24.0,24.01,36100.0,24.02,24.08,24.0,24.01,36100.0
2007-12-04 15:30:00,24.02,24.06,24.0,24.01,27500.0,24.02,24.06,24.0,24.01,27500.0
2007-12-04 15:40:00,24.01,24.02,23.9,23.92,65200.0,24.01,24.02,23.9,23.92,65200.0
2007-12-04 15:50:00,23.92,23.98,23.9,23.98,117300.0,23.92,23.98,23.9,23.98,117300.0
2007-12-05 09:30:00,24.33,24.34,24.05,24.22,25100.0,24.33,24.34,24.05,24.22,25100.0
2007-12-05 09:40:00,24.22,24.33,23.99,24.05,48000.0,24.22,24.33,23.99,24.05,48000.0
2007-12-05 09:50:00,24.07,24.26,24.06,24.15,27500.0,24.07,24.26,24.06,24.15,27500.0
2007-12-05 10:00:00,24.15,24.24,24.09,24.16,41700.0,24.15,24.24,24.09,24.16,41700.0
2007-12-05 10:10:00,24.17,24.17,24.07,24.11,23600.0,24.17,24.17,24.07,24.11,23600.0
2007-12-05 10:20:00,24.11,24.14,24.05,24.14,24700.0,24.11,24.14,24.05,24.14,24700.0
2007-12-05 10:30:00,24.13,24.14,24.04,24.09,32300.0,24.13,24.14,24.04,24.09,32300.0
2007-12-05 10:40:00,24.08,24.15,24.05,24.15,27000.0,24.08,24.15,24.05,24.15,27000.0
2007-12-05 10:50:00,24.16,24.19,24.15,24.19,20300.0,24.16,24.19,24.15,24.19,20300.0
2007-12-05 11:00:00,24.2,24.24,24.15,24.18,30500.0,24.2,24.24,24.15,24.18,30500.0
2007-12-05 11:10:00,24.18,24.27,24.09,24.11,54300.0,24.18,24.27,24.09,24.11,54300.0
2007-12-05 11:20:00,24.12,24.15,24.05,24.06,56600.0,24.12,24.15,24.05,24.06,56600.0
2007-12-05 11:30:00,24.07,24.11,24.03,24.05,86900.0,24.07,24.11,24.03,24.05,86900.0
2007-12-05 11:40:00,24.05,24.06,24.01,24.03,27700.0,24.05,24.06,24.01,24.03,27700.0
2007-12-05 11:50:00,24.04,24.09,24.03,24.09,45800.0,24.04,24.09,24.03,24.09,45800.0
2007-12-05 12:00:00,24.09,24.14,24.09,24.13,12300.0,24.09,24.14,24.09,24.13,12300.0
2007-12-05 12:10:00,24.13,24.14,24.12,24.13,19800.0,24.13,24.14,24.12,24.13,19800.0
2007-12-05 12:20:00,24.13,24.14,24.08,24.08,27700.0,24.13,24.14,24.08,24.08,27700.0
2007-12-05 12:30:00,24.1,24.12,24.1,24.12,14600.0,24.1,24.12,24.1,24.12,14600.0
2007-12-05 12:40:00,24.12,24.12,24.08,24.08,14400.0,24.12,24.12,24.08,24.08,14400.0
2007-12-05 12:50:00,24.08,24.09,24.02,24.03,28900.0,24.08,24.09,24.02,24.03,28900.0
2007-12-05 13:00:00,24.03,24.08,24.02,24.07,31200.0,24.03,24.08,24.02,24.07,31200.0
2007-12-05 13:10:00,24.06,24.09,24.05,24.07,21200.0,24.06,24.09,24.05,24.07,21200.0
2007-12-05 13:20:00,24.06,24.14,24.06,24.12,17700.0,24.06,24.14,24.06,24.12,17700.0
2007-12-05 13:30:00,24.13,24.15,24.09,24.09,24800.0,24.13,24.15,24.09,24.09,24800.0
2007-12-05 13:40:00,24.08,24.19,24.06,24.18,34700.0,24.08,24.19,24.06,24.18,34700.0
2007-12-05 13:50:00,24.18,24.27,24.18,24.27,27800.0,24.18,24.27,24.18,24.27,27800.0
2007-12-05 14:00:00,24.27,24.29,24.26,24.26,28700.0,24.27,24.29,24.26,24.26,28700.0
2007-12-05 14:10:00,24.27,24.27,24.15,24.16,43400.0,24.27,24.27,24.15,24.16,43400.0
2007-12-05 14:20:00,24.16,24.16,24.03,24.07,77300.0,24.16,24.16,24.03,24.07,77300.0
2007-12-05 14:30:00,24.06,24.13,24.06,24.11,42500.0,24.06,24.13,24.06,24.11,42500.0
2007-12-05 14:40:00,24.11,24.17,24.11,24.13,19500.0,24.11,24.17,24.11,24.13,19500.0
2007-12-05 14:50:00,24.12,24.14,24.09,24.09,28900.0,24.12,24.14,24.09,24.09,28900.0
2007-12-05 15:00:00,24.09,24.15,24.08,24.09,28500.0,24.09,24.15,24.08,24.09,28500.0
2007-12-05 15:10:00,24.1,24.19,24.1,24.19,32100.0,24.1,24.19,24.1,24.19,32100.0
2007-12-05 15:20:00,24.17,24.18,24.1,24.15,42700.0,24.17,24.18,24.1,24.15,42700.0
2007-12-05 15:30:00,24.16,24.28,24.16,24.26,63400.0,24.16,24.28,24.16,24.26,63400.0
2007-12-05 15:40:00,24.26,24.29,24.25,24.26,79600.0,24.26,24.29,24.25,24.26,79600.0
2007-12-05 15:50:00,24.26,24.32,24.24,24.31,101500.0,24.26,24.32,24.24,24.31,101500.0
2007-12-06 09:30:00,24.54,24.74,24.47,24.74,41100.0,24.54,24.74,24.47,24.74,41100.0
2007-12-06 09:40:00,24.74,24.88,24.64,24.88,60100.0,24.74,24.88,24.64,24.88,60100.0
2007-12-06 09:50:00,24.86,24.86,24.73,24.77,67600.0,24.86,24.86,24.73,24.77,67600.0
2007-12-06 10:00:00,24.77,24.9,24.77,24.82,74900.0,24.77,24.9,24.77,24.82,74900.0
2007-12-06 10:10:00,24.82,24.85,24.77,24.84,30100.0,24.82,24.85,24.77,24.84,30100.0
2007-12-06 10:20:00,24.83,24.96,24.81,24.96,59700.0,24.83,24.96,24.81,24.96,59700.0
2007-12-06 10:30:00,24.95,25.0,24.81,24.85,224200.0,24.95,25.0,24.81,24.85,224200.0
2007-12-06 10:40:00,24.82,24.89,24.76,24.88,71900.0,24.82,24.89,24.76,24.88,71900.0
2007-12-06 10:50:00,24.87,24.96,24.84,24.85,68200.0,24.87,24.96,24.84,24.85,68200.0
2007-12-06 11:00:00,24.85,24.88,24.85,24.86,24100.0,24.85,24.88,24.85,24.86,24100.0
2007-12-06 11:10:00,24.85,24.86,24.76,24.83,16600.0,24.85,24.86,24.76,24.83,16600.0
2007-12-06 11:20:00,24.83,24.88,24.77,24.86,17400.0,24.83,24.88,24.77,24.86,17400.0
2007-12-06 11:30:00,24.88,24.9,24.86,24.88,11600.0,24.88,24.9,24.86,24.88,11600.0
2007-12-06 11:40:00,24.87,24.93,24.86,24.88,15100.0,24.87,24.93,24.86,24.88,15100.0
2007-12-06 11:50:00,24.87,24.89,24.85,24.87,24800.0,24.87,24.89,24.85,24.87,24800.0
2007-12-06 12:00:00,24.87,24.94,24.85,24.85,42200.0,24.87,24.94,24.85,24.85,42200.0
2007-12-06 12:10:00,24.85,24.88,24.84,24.86,14500.0,24.85,24.88,24.84,24.86,14500.0
2007-12-06 12:20:00,24.85,24.88,24.85,24.88,14900.0,24.85,24.88,24.85,24.88,14900.0
2007-12-06 12:30:00,24.89,24.92,24.87,24.88,9500.0,24.89,24.92,24.87,24.88,9500.0
2007-12-06 12:40:00,24.87,24.91,24.86,24.86,8400.0,24.87,24.91,24.86,24.86,8400.0
2007-12-06 12:50:00,24.86,24.91,24.86,24.88,8500.0,24.86,24.91,24.86,24.88,8500.0
2007-12-06 13:00:00,24.9,24.91,24.88,24.89,7300.0,24.9,24.91,24.88,24.89,7300.0
2007-12-06 13:10:00,24.88,24.9,24.87,24.89,9000.0,24.88,24.9,24.87,24.89,9000.0
2007-12-06 13:20:00,24.88,24.9,24.87,24.89,3700.0,24.88,24.9,24.87,24.89,3700.0
2007-12-06 13:30:00,24.9,24.9,24.85,24.88,10100.0,24.9,24.9,24.85,24.88,10100.0
2007-12-06 13:40:00,24.88,24.9,24.87,24.89,9500.0,24.88,24.9,24.87,24.89,9500.0
2007-12-06 13:50:00,24.88,24.88,24.85,24.86,19000.0,24.88,24.88,24.85,24.86,19000.0
2007-12-06 14:00:00,24.85,24.88,24.83,24.85,47100.0,24.85,24.88,24.83,24.85,47100.0
2007-12-06 14:10:00,24.85,24.87,24.84,24.87,28100.0,24.85,24.87,24.84,24.87,28100.0
2007-12-06 14:20:00,24.88,24.89,24.85,24.87,14300.0,24.88,24.89,24.85,24.87,14300.0
2007-12-06 14:30:00,24.87,24.93,24.87,24.9,30300.0,24.87,24.93,24.87,24.9,30300.0
2007-12-06 14:40:00,24.89,24.94,24.89,24.9,18500.0,24.89,24.94,24.89,24.9,18500.0
2007-12-06 14:50:00,24.9,24.92,24.9,24.91,8200.0,24.9,24.92,24.9,24.91,8200.0
2007-12-06 15:00:00,24.92,24.98,24.9,24.96,21800.0,24.92,24.98,24.9,24.96,21800.0
2007-12-06 15:10:00,24.95,24.97,24.89,24.89,67200.0,24.95,24.97,24.89,24.89,67200.0
2007-12-06 15:20:00,24.91,24.94,24.89,24.93,27600.0,24.91,24.94,24.89,24.93,27600.0
2007-12-06 15:30:00,24.92,25.0,24.89,24.99,40300.0,24.92,25.0,24.89,24.99,40300.0
2007-12-06 15:40:00,25.0,25.05,24.99,25.05,45300.0,25.0,25.05,24.99,25.05,45300.0
2007-12-06 15:50:00,25.06,25.11,24.93,25.06,118400.0,25.06,25.11,24.93,25.06,118400.0
2007-12-07 09:30:00,27.25,27.39,26.7,27.2,363500.0,27.25,27.39,26.7,27.2,363500.0
2007-12-07 09:40:00,27.2,27.56,27.19,27.35,299100.0,27.2,27.56,27.19,27.35,299100.0
2007-12-07 09:50:00,27.35,27.75,27.25,27.55,268600.0,27.35,27.75,27.25,27.55,268600.0
2007-12-07 10:00:00,27.55,27.64,27.23,27.35,171300.0,27.55,27.64,27.23,27.35,171300.0
2007-12-07 10:10:00,27.36,27.38,27.11,27.28,106800.0,27.36,27.38,27.11,27.28,106800.0
2007-12-07 10:20:00,27.28,27.39,27.23,27.26,157100.0,27.28,27.39,27.23,27.26,157100.0
2007-12-07 10:30:00,27.27,27.52,27.26,27.52,174700.0,27.27,27.52,27.26,27.52,174700.0
2007-12-07 10:40:00,27.52,27.89,27.41,27.42,198600.0,27.52,27.89,27.41,27.42,198600.0
2007-12-07 10:50:00,27.43,27.81,27.42,27.79,110800.0,27.43,27.81,27.42,27.79,110800.0
2007-12-07 11:00:00,27.8,27.83,27.49,27.53,144900.0,27.8,27.83,27.49,27.53,144900.0
2007-12-07 11:10:00,27.54,27.55,27.48,27.53,75900.0,27.54,27.55,27.48,27.53,75900.0
2007-12-07 11:20:00,27.54,27.57,27.42,27.51,57500.0,27.54,27.57,27.42,27.51,57500.0
2007-12-07 11:30:00,27.51,27.51,27.27,27.42,72700.0,27.51,27.51,27.27,27.42,72700.0
2007-12-07 11:40:00,27.42,27.45,27.33,27.41,35100.0,27.42,27.45,27.33,27.41,35100.0
2007-12-07 11:50:00,27.42,27.44,27.36,27.39,28900.0,27.42,27.44,27.36,27.39,28900.0
2007-12-07 12:00:00,27.39,27.41,27.36,27.4,32800.0,27.39,27.41,27.36,27.4,32800.0
2007-12-07 12:10:00,27.41,27.5,27.39,27.45,49600.0,27.41,27.5,27.39,27.45,49600.0
2007-12-07 12:20:00,27.46,27.46,27.34,27.35,33000.0,27.46,27.46,27.34,27.35,33000.0
2007-12-07 12:30:00,27.36,27.36,27.31,27.32,28900.0,27.36,27.36,27.31,27.32,28900.0
2007-12-07 12:40:00,27.32,27.33,27.27,27.29,30100.0,27.32,27.33,27.27,27.29,30100.0
2007-12-07 12:50:00,27.29,27.3,27.26,27.27,35500.0,27.29,27.3,27.26,27.27,35500.0
2007-12-07 13:00:00,27.27,27.28,27.27,27.28,32900.0,27.27,27.28,27.27,27.28,32900.0
2007-12-07 13:10:00,27.28,27.4,27.27,27.39,58600.0,27.28,27.4,27.27,27.39,58600.0
2007-12-07 13:20:00,27.4,27.4,27.26,27.3,63000.0,27.4,27.4,27.26,27.3,63000.0
2007-12-07 13:30:00,27.3,27.4,27.3,27.39,35300.0,27.3,27.4,27.3,27.39,35300.0
2007-12-07 13:40:00,27.39,27.39,27.27,27.28,43400.0,27.39,27.39,27.27,27.28,43400.0
2007-12-07 13:50:00,27.28,27.31,27.27,27.3,35600.0,27.28,27.31,27.27,27.3,35600.0
2007-12-07 14:00:00,27.3,27.31,27.27,27.3,27300.0,27.3,27.31,27.27,27.3,27300.0
2007-12-07 14:10:00,27.3,27.32,27.27,27.27,43300.0,27.3,27.32,27.27,27.27,43300.0
2007-12-07 14:20:00,27.27,27.29,27.27,27.29,42500.0,27.27,27.29,27.27,27.29,42500.0
2007-12-07 14:30:00,27.28,27.3,27.27,27.3,43400.0,27.28,27.3,27.27,27.3,43400.0
2007-12-07 14:40:00,27.29,27.3,27.27,27.27,48700.0,27.29,27.3,27.27,27.27,48700.0
2007-12-07 14:50:00,27.28,27.28,27.27,27.27,37700.0,27.28,27.28,27.27,27.27,37700.0
2007-12-07 15:00:00,27.27,27.32,27.27,27.31,70000.0,27.27,27.32,27.27,27.31,70000.0
2007-12-07 15:10:00,27.31,27.36,27.31,27.35,77200.0,27.31,27.36,27.31,27.35,77200.0
2007-12-07 15:20:00,27.34,27.4,27.33,27.4,104000.0,27.34,27.4,27.33,27.4,104000.0
2007-12-07 15:30:00,27.39,27.4,27.38,27.4,106000.0,27.39,27.4,27.38,27.4,106000.0
2007-12-07 15:40:00,27.4,27.49,27.39,27.48,143800.0,27.4,27.49,27.39,27.48,143800.0
2007-12-07 15:50:00,27.48,27.48,27.37,27.41,172500.0,27.48,27.48,27.37,27.41,172500.0
2007-12-10 09:30:00,27.37,27.48,27.33,27.41,70700.0,27.37,27.48,27.33,27.41,70700.0
2007-12-10 09:40:00,27.4,27.46,27.35,27.4,139600.0,27.4,27.46,27.35,27.4,139600.0
2007-12-10 09:50:00,27.41,27.41,27.3,27.3,66900.0,27.41,27.41,27.3,27.3,66900.0
2007-12-10 10:00:00,27.3,27.34,27.3,27.31,41400.0,27.3,27.34,27.3,27.31,41400.0
2007-12-10 10:10:00,27.31,27.35,27.3,27.32,55800.0,27.31,27.35,27.3,27.32,55800.0
2007-12-10 10:20:00,27.33,27.38,27.3,27.32,56200.0,27.33,27.38,27.3,27.32,56200.0
2007-12-10 10:30:00,27.33,27.4,27.3,27.32,82000.0,27.33,27.4,27.3,27.32,82000.0
2007-12-10 10:40:00,27.32,27.36,27.3,27.31,29700.0,27.32,27.36,27.3,27.31,29700.0
2007-12-10 10:50:00,27.3,27.37,27.3,27.34,42300.0,27.3,27.37,27.3,27.34,42300.0
2007-12-10 11:00:00,27.34,27.37,27.32,27.33,41700.0,27.34,27.37,27.32,27.33,41700.0
2007-12-10 11:10:00,27.32,27.36,27.32,27.32,45200.0,27.32,27.36,27.32,27.32,45200.0
2007-12-10 11:20:00,27.32,27.36,27.32,27.33,39800.0,27.32,27.36,27.32,27.33,39800.0
2007-12-10 11:30:00,27.32,27.35,27.32,27.33,19600.0,27.32,27.35,27.32,27.33,19600.0
2007-12-10 11:40:00,27.33,27.34,27.31,27.32,72400.0,27.33,27.34,27.31,27.32,72400.0
2007-12-10 11:50:00,27.33,27.37,27.32,27.36,18900.0,27.33,27.37,27.32,27.36,18900.0
2007-12-10 12:00:00,27.36,27.37,27.32,27.32,42600.0,27.36,27.37,27.32,27.32,42600.0
2007-12-10 12:10:00,27.32,27.33,27.24,27.26,47600.0,27.32,27.33,27.24,27.26,47600.0
2007-12-10 12:20:00,27.26,27.26,27.12,27.12,92800.0,27.26,27.26,27.12,27.12,92800.0
2007-12-10 12:30:00,27.12,27.13,27.07,27.07,27100.0,27.12,27.13,27.07,27.07,27100.0
2007-12-10 12:40:00,27.08,27.14,27.07,27.1,22000.0,27.08,27.14,27.07,27.1,22000.0
2007-12-10 12:50:00,27.1,27.11,27.06,27.06,17100.0,27.1,27.11,27.06,27.06,17100.0
2007-12-10 13:00:00,27.08,27.16,27.07,27.16,12400.0,27.08,27.16,27.07,27.16,12400.0
2007-12-10 13:10:00,27.15,27.22,27.15,27.2,22300.0,27.15,27.22,27.15,27.2,22300.0
2007-12-10 13:20:00,27.22,27.24,27.14,27.16,18300.0,27.22,27.24,27.14,27.16,18300.0
2007-12-10 13:30:00,27.18,27.2,27.15,27.17,15800.0,27.18,27.2,27.15,27.17,15800.0
2007-12-10 13:40:00,27.17,27.18,27.12,27.13,23200.0,27.17,27.18,27.12,27.13,23200.0
2007-12-10 13:50:00,27.15,27.16,27.06,27.08,19400.0,27.15,27.16,27.06,27.08,19400.0
2007-12-10 14:00:00,27.08,27.15,27.06,27.15,20800.0,27.08,27.15,27.06,27.15,20800.0
2007-12-10 14:10:00,27.15,27.18,27.12,27.15,45000.0,27.15,27.18,27.12,27.15,45000.0
2007-12-10 14:20:00,27.16,27.18,27.14,27.16,20500.0,27.16,27.18,27.14,27.16,20500.0
2007-12-10 14:30:00,27.17,27.17,27.1,27.15,32700.0,27.17,27.17,27.1,27.15,32700.0
2007-12-10 14:40:00,27.14,27.16,27.13,27.13,25400.0,27.14,27.16,27.13,27.13,25400.0
2007-12-10 14:50:00,27.13,27.15,27.09,27.1,42000.0,27.13,27.15,27.09,27.1,42000.0
2007-12-10 15:00:00,27.1,27.18,27.09,27.18,37200.0,27.1,27.18,27.09,27.18,37200.0
2007-12-10 15:10:00,27.18,27.18,27.12,27.15,33700.0,27.18,27.18,27.12,27.15,33700.0
2007-12-10 15:20:00,27.15,27.16,27.14,27.14,20500.0,27.15,27.16,27.14,27.14,20500.0
2007-12-10 15:30:00,27.15,27.18,27.14,27.18,43000.0,27.15,27.18,27.14,27.18,43000.0
2007-12-10 15:40:00,27.17,27.18,27.14,27.14,41500.0,27.17,27.18,27.14,27.14,41500.0
2007-12-10 15:50:00,27.14,27.16,27.14,27.16,65800.0,27.14,27.16,27.14,27.16,65800.0
2007-12-11 09:30:00,27.03,27.25,27.0,27.22,22100.0,27.03,27.25,27.0,27.22,22100.0
2007-12-11 09:40:00,27.21,27.44,27.21,27.44,57200.0,27.21,27.44,27.21,27.44,57200.0
2007-12-11 09:50:00,27.42,27.45,27.34,27.35,69200.0,27.42,27.45,27.34,27.35,69200.0
2007-12-11 10:00:00,27.35,27.38,27.33,27.35,35300.0,27.35,27.38,27.33,27.35,35300.0
2007-12-11 10:10:00,27.35,27.38,27.3,27.35,35100.0,27.35,27.38,27.3,27.35,35100.0
2007-12-11 10:20:00,27.34,27.36,27.33,27.33,16500.0,27.34,27.36,27.33,27.33,16500.0
2007-12-11 10:30:00,27.33,27.35,27.28,27.3,45600.0,27.33,27.35,27.28,27.3,45600.0
2007-12-11 10:40:00,27.29,27.33,27.29,27.29,30100.0,27.29,27.33,27.29,27.29,30100.0
2007-12-11 10:50:00,27.29,27.32,27.23,27.27,57900.0,27.29,27.32,27.23,27.27,57900.0
2007-12-11 11:00:00,27.26,27.27,27.21,27.26,12100.0,27.26,27.27,27.21,27.26,12100.0
2007-12-11 11:10:00,27.28,27.31,27.27,27.3,28100.0,27.28,27.31,27.27,27.3,28100.0
2007-12-11 11:20:00,27.3,27.33,27.29,27.31,68900.0,27.3,27.33,27.29,27.31,68900.0
2007-12-11 11:30:00,27.31,27.31,27.13,27.19,168900.0,27.31,27.31,27.13,27.19,168900.0
2007-12-11 11:40:00,27.18,27.2,27.13,27.19,12700.0,27.18,27.2,27.13,27.19,12700.0
2007-12-11 11:50:00,27.19,27.22,27.17,27.18,13100.0,27.19,27.22,27.17,27.18,13100.0
2007-12-11 12:00:00,27.18,27.21,27.17,27.2,17200.0,27.18,27.21,27.17,27.2,17200.0
2007-12-11 12:10:00,27.19,27.21,27.04,27.06,36300.0,27.19,27.21,27.04,27.06,36300.0
2007-12-11 12:20:00,27.07,27.16,27.06,27.06,28700.0,27.07,27.16,27.06,27.06,28700.0
2007-12-11 12:30:00,27.07,27.1,26.95,27.02,37500.0,27.07,27.1,26.95,27.02,37500.0
2007-12-11 12:40:00,27.02,27.05,26.79,26.85,464500.0,27.02,27.05,26.79,26.85,464500.0
2007-12-11 12:50:00,26.85,26.9,26.83,26.9,18400.0,26.85,26.9,26.83,26.9,18400.0
2007-12-11 13:00:00,26.89,26.9,26.85,26.89,16700.0,26.89,26.9,26.85,26.89,16700.0
2007-12-11 13:10:00,26.9,26.97,26.89,26.94,14500.0,26.9,26.97,26.89,26.94,14500.0
2007-12-11 13:20:00,26.96,27.0,26.94,26.96,19600.0,26.96,27.0,26.94,26.96,19600.0
2007-12-11 13:30:00,26.98,26.99,26.88,26.9,27900.0,26.98,26.99,26.88,26.9,27900.0
2007-12-11 13:40:00,26.89,26.92,26.79,26.84,58500.0,26.89,26.92,26.79,26.84,58500.0
2007-12-11 13:50:00,26.84,26.89,26.82,26.87,61600.0,26.84,26.89,26.82,26.87,61600.0
2007-12-11 14:00:00,26.87,26.89,26.82,26.87,38300.0,26.87,26.89,26.82,26.87,38300.0
2007-12-11 14:10:00,26.88,27.0,26.58,26.7,64500.0,26.88,27.0,26.58,26.7,64500.0
2007-12-11 14:20:00,26.7,26.8,26.61,26.78,89300.0,26.7,26.8,26.61,26.78,89300.0
2007-12-11 14:30:00,26.8,26.8,26.57,26.6,34200.0,26.8,26.8,26.57,26.6,34200.0
2007-12-11 14:40:00,26.59,26.6,26.49,26.54,62800.0,26.59,26.6,26.49,26.54,62800.0
2007-12-11 14:50:00,26.55,26.62,26.5,26.59,152900.0,26.55,26.62,26.5,26.59,152900.0
2007-12-11 15:00:00,26.62,26.63,26.45,26.45,82200.0,26.62,26.63,26.45,26.45,82200.0
2007-12-11 15:10:00,26.47,26.52,26.44,26.45,31100.0,26.47,26.52,26.44,26.45,31100.0
2007-12-11 15:20:00,26.44,26.51,26.43,26.48,60200.0,26.44,26.51,26.43,26.48,60200.0
2007-12-11 15:30:00,26.49,26.51,26.25,26.27,125000.0,26.49,26.51,26.25,26.27,125000.0
2007-12-11 15:40:00,26.28,26.3,26.1,26.21,97500.0,26.28,26.3,26.1,26.21,97500.0
2007-12-11 15:50:00,26.19,26.26,26.01,26.2,86600.0,26.19,26.26,26.01,26.2,86600.0
2007-12-12 09:30:00,26.62,26.9,26.6,26.79,47300.0,26.62,26.9,26.6,26.79,47300.0
2007-12-12 09:40:00,26.77,26.85,26.64,26.68,47200.0,26.77,26.85,26.64,26.68,47200.0
2007-12-12 09:50:00,26.68,26.98,26.68,26.89,117400.0,26.68,26.98,26.68,26.89,117400.0
2007-12-12 10:00:00,26.89,26.89,26.7,26.72,37700.0,26.89,26.89,26.7,26.72,37700.0
2007-12-12 10:10:00,26.73,26.81,26.68,26.7,53600.0,26.73,26.81,26.68,26.7,53600.0
2007-12-12 10:20:00,26.7,26.73,26.69,26.71,21900.0,26.7,26.73,26.69,26.71,21900.0
2007-12-12 10:30:00,26.72,26.72,26.65,26.65,21200.0,26.72,26.72,26.65,26.65,21200.0
2007-12-12 10:40:00,26.65,26.71,26.41,26.43,53600.0,26.65,26.71,26.41,26.43,53600.0
2007-12-12 10:50:00,26.43,26.55,26.42,26.51,40500.0,26.43,26.55,26.42,26.51,40500.0
2007-12-12 11:00:00,26.5,26.63,26.5,26.58,18600.0,26.5,26.63,26.5,26.58,18600.0
2007-12-12 11:10:00,26.59,26.64,26.52,26.58,27200.0,26.59,26.64,26.52,26.58,27200.0
2007-12-12 11:20:00,26.58,26.58,26.52,26.54,15000.0,26.58,26.58,26.52,26.54,15000.0
2007-12-12 11:30:00,26.55,26.59,26.54,26.59,15500.0,26.55,26.59,26.54,26.59,15500.0
2007-12-12 11:40:00,26.59,26.6,26.55,26.55,23600.0,26.59,26.6,26.55,26.55,23600.0
2007-12-12 11:50:00,26.56,26.56,26.46,26.51,22900.0,26.56,26.56,26.46,26.51,22900.0
2007-12-12 12:00:00,26.51,26.53,26.5,26.5,22600.0,26.51,26.53,26.5,26.5,22600.0
2007-12-12 12:10:00,26.51,26.54,26.5,26.52,22200.0,26.51,26.54,26.5,26.52,22200.0
2007-12-12 12:20:00,26.51,26.54,26.49,26.53,25800.0,26.51,26.54,26.49,26.53,25800.0
2007-12-12 12:30:00,26.53,26.53,26.49,26.51,33600.0,26.53,26.53,26.49,26.51,33600.0
2007-12-12 12:40:00,26.52,26.52,26.5,26.51,52400.0,26.52,26.52,26.5,26.51,52400.0
2007-12-12 12:50:00,26.51,26.53,26.5,26.51,29500.0,26.51,26.53,26.5,26.51,29500.0
2007-12-12 13:00:00,26.5,26.52,26.5,26.52,25700.0,26.5,26.52,26.5,26.52,25700.0
2007-12-12 13:10:00,26.53,26.59,26.52,26.55,23200.0,26.53,26.59,26.52,26.55,23200.0
2007-12-12 13:20:00,26.54,26.55,26.5,26.51,10900.0,26.54,26.55,26.5,26.51,10900.0
2007-12-12 13:30:00,26.51,26.55,26.5,26.51,45700.0,26.51,26.55,26.5,26.51,45700.0
2007-12-12 13:40:00,26.51,26.52,26.5,26.51,25400.0,26.51,26.52,26.5,26.51,25400.0
2007-12-12 13:50:00,26.51,26.55,26.5,26.55,26500.0,26.51,26.55,26.5,26.55,26500.0
2007-12-12 14:00:00,26.56,26.57,26.52,26.54,37700.0,26.56,26.57,26.52,26.54,37700.0
2007-12-12 14:10:00,26.55,26.55,26.53,26.55,29500.0,26.55,26.55,26.53,26.55,29500.0
2007-12-12 14:20:00,26.55,26.61,26.52,26.6,80300.0,26.55,26.61,26.52,26.6,80300.0
2007-12-12 14:30:00,26.59,26.6,26.55,26.56,41700.0,26.59,26.6,26.55,26.56,41700.0
2007-12-12 14:40:00,26.57,26.59,26.56,26.58,32800.0,26.57,26.59,26.56,26.58,32800.0
2007-12-12 14:50:00,26.59,26.62,26.54,26.54,53200.0,26.59,26.62,26.54,26.54,53200.0
2007-12-12 15:00:00,26.54,26.54,26.42,26.52,63200.0,26.54,26.54,26.42,26.52,63200.0
2007-12-12 15:10:00,26.51,26.52,26.4,26.45,129300.0,26.51,26.52,26.4,26.45,129300.0
2007-12-12 15:20:00,26.45,26.47,26.4,26.44,67600.0,26.45,26.47,26.4,26.44,67600.0
2007-12-12 15:30:00,26.44,26.48,26.4,26.47,88000.0,26.44,26.48,26.4,26.47,88000.0
2007-12-12 15:40:00,26.45,26.51,26.45,26.49,77800.0,26.45,26.51,26.45,26.49,77800.0
2007-12-12 15:50:00,26.5,26.61,26.47,26.61,97700.0,26.5,26.61,26.47,26.61,97700.0
2007-12-13 09:30:00,26.42,26.71,26.42,26.69,32600.0,26.42,26.71,26.42,26.69,32600.0
2007-12-13 09:40:00,26.68,26.73,26.68,26.69,26600.0,26.68,26.73,26.68,26.69,26600.0
2007-12-13 09:50:00,26.69,26.75,26.68,26.75,36100.0,26.69,26.75,26.68,26.75,36100.0
2007-12-13 10:00:00,26.75,26.78,26.65,26.74,32300.0,26.75,26.78,26.65,26.74,32300.0
2007-12-13 10:10:00,26.74,26.8,26.65,26.65,32600.0,26.74,26.8,26.65,26.65,32600.0
2007-12-13 10:20:00,26.65,26.74,26.62,26.74,54900.0,26.65,26.74,26.62,26.74,54900.0
2007-12-13 10:30:00,26.75,26.86,26.73,26.85,39200.0,26.75,26.86,26.73,26.85,39200.0
2007-12-13 10:40:00,26.85,26.85,26.78,26.83,31500.0,26.85,26.85,26.78,26.83,31500.0
2007-12-13 10:50:00,26.83,26.85,26.61,26.63,38300.0,26.83,26.85,26.61,26.63,38300.0
2007-12-13 11:00:00,26.63,26.69,26.58,26.69,28400.0,26.63,26.69,26.58,26.69,28400.0
2007-12-13 11:10:00,26.68,26.7,26.59,26.6,20800.0,26.68,26.7,26.59,26.6,20800.0
2007-12-13 11:20:00,26.59,26.64,26.54,26.62,37000.0,26.59,26.64,26.54,26.62,37000.0
2007-12-13 11:30:00,26.62,26.63,26.56,26.56,15700.0,26.62,26.63,26.56,26.56,15700.0
2007-12-13 11:40:00,26.56,26.66,26.56,26.6,28100.0,26.56,26.66,26.56,26.6,28100.0
2007-12-13 11:50:00,26.6,26.69,26.58,26.65,15400.0,26.6,26.69,26.58,26.65,15400.0
2007-12-13 12:00:00,26.65,26.66,26.59,26.65,17500.0,26.65,26.66,26.59,26.65,17500.0
2007-12-13 12:10:00,26.66,26.69,26.59,26.59,15400.0,26.66,26.69,26.59,26.59,15400.0
2007-12-13 12:20:00,26.6,26.63,26.56,26.61,26100.0,26.6,26.63,26.56,26.61,26100.0
2007-12-13 12:30:00,26.62,26.66,26.62,26.66,13300.0,26.62,26.66,26.62,26.66,13300.0
2007-12-13 12:40:00,26.65,26.65,26.57,26.59,19200.0,26.65,26.65,26.57,26.59,19200.0
2007-12-13 12:50:00,26.6,26.64,26.6,26.61,9700.0,26.6,26.64,26.6,26.61,9700.0
2007-12-13 13:00:00,26.6,26.71,26.6,26.7,22300.0,26.6,26.71,26.6,26.7,22300.0
2007-12-13 13:10:00,26.71,26.71,26.6,26.6,15200.0,26.71,26.71,26.6,26.6,15200.0
2007-12-13 13:20:00,26.61,26.69,26.59,26.67,17400.0,26.61,26.69,26.59,26.67,17400.0
2007-12-13 13:30:00,26.69,26.7,26.59,26.6,14100.0,26.69,26.7,26.59,26.6,14100.0
2007-12-13 13:40:00,26.6,26.68,26.6,26.61,22100.0,26.6,26.68,26.6,26.61,22100.0
2007-12-13 13:50:00,26.61,26.67,26.61,26.64,16900.0,26.61,26.67,26.61,26.64,16900.0
2007-12-13 14:00:00,26.64,26.7,26.6,26.65,24300.0,26.64,26.7,26.6,26.65,24300.0
2007-12-13 14:10:00,26.63,26.65,26.56,26.64,17400.0,26.63,26.65,26.56,26.64,17400.0
2007-12-13 14:20:00,26.64,26.65,26.55,26.57,14500.0,26.64,26.65,26.55,26.57,14500.0
2007-12-13 14:30:00,26.57,26.58,26.54,26.54,17200.0,26.57,26.58,26.54,26.54,17200.0
2007-12-13 14:40:00,26.54,26.55,26.5,26.51,32100.0,26.54,26.55,26.5,26.51,32100.0
2007-12-13 14:50:00,26.51,26.62,26.51,26.56,38400.0,26.51,26.62,26.51,26.56,38400.0
2007-12-13 15:00:00,26.57,26.61,26.51,26.51,29100.0,26.57,26.61,26.51,26.51,29100.0
2007-12-13 15:10:00,26.52,26.55,26.44,26.48,63500.0,26.52,26.55,26.44,26.48,63500.0
2007-12-13 15:20:00,26.48,26.68,26.48,26.67,66200.0,26.48,26.68,26.48,26.67,66200.0
2007-12-13 15:30:00,26.67,26.68,26.61,26.63,41400.0,26.67,26.68,26.61,26.63,41400.0
2007-12-13 15:40:00,26.62,26.69,26.62,26.68,71500.0,26.62,26.69,26.62,26.68,71500.0
2007-12-13 15:50:00,26.68,26.78,26.67,26.77,136400.0,26.68,26.78,26.67,26.77,136400.0
2007-12-14 09:30:00,26.83,26.83,26.7,26.76,22900.0,26.83,26.83,26.7,26.76,22900.0
2007-12-14 09:40:00,26.75,26.75,26.67,26.68,19000.0,26.75,26.75,26.67,26.68,19000.0
2007-12-14 09:50:00,26.66,26.68,26.54,26.58,24600.0,26.66,26.68,26.54,26.58,24600.0
2007-12-14 10:00:00,26.57,26.62,26.55,26.62,32300.0,26.57,26.62,26.55,26.62,32300.0
2007-12-14 10:10:00,26.63,26.77,26.63,26.7,39200.0,26.63,26.77,26.63,26.7,39200.0
2007-12-14 10:20:00,26.71,26.71,26.6,26.62,21500.0,26.71,26.71,26.6,26.62,21500.0
2007-12-14 10:30:00,26.61,26.66,26.6,26.6,28700.0,26.61,26.66,26.6,26.6,28700.0
2007-12-14 10:40:00,26.6,26.68,26.6,26.66,33600.0,26.6,26.68,26.6,26.66,33600.0
2007-12-14 10:50:00,26.66,26.7,26.6,26.69,16400.0,26.66,26.7,26.6,26.69,16400.0
2007-12-14 11:00:00,26.69,26.72,26.56,26.56,19700.0,26.69,26.72,26.56,26.56,19700.0
2007-12-14 11:10:00,26.56,26.61,26.55,26.61,17500.0,26.56,26.61,26.55,26.61,17500.0
2007-12-14 11:20:00,26.61,26.64,26.6,26.6,17100.0,26.61,26.64,26.6,26.6,17100.0
2007-12-14 11:30:00,26.61,26.62,26.6,26.6,20500.0,26.61,26.62,26.6,26.6,20500.0
2007-12-14 11:40:00,26.61,26.62,26.59,26.59,24500.0,26.61,26.62,26.59,26.59,24500.0
2007-12-14 11:50:00,26.59,26.59,26.5,26.52,32500.0,26.59,26.59,26.5,26.52,32500.0
2007-12-14 12:00:00,26.52,26.61,26.5,26.5,42800.0,26.52,26.61,26.5,26.5,42800.0
2007-12-14 12:10:00,26.5,26.51,26.48,26.48,29500.0,26.5,26.51,26.48,26.48,29500.0
2007-12-14 12:20:00,26.49,26.5,26.4,26.41,31500.0,26.49,26.5,26.4,26.41,31500.0
2007-12-14 12:30:00,26.4,26.41,26.35,26.38,33500.0,26.4,26.41,26.35,26.38,33500.0
2007-12-14 12:40:00,26.38,26.49,26.37,26.47,22500.0,26.38,26.49,26.37,26.47,22500.0
2007-12-14 12:50:00,26.46,26.48,26.4,26.41,16900.0,26.46,26.48,26.4,26.41,16900.0
2007-12-14 13:00:00,26.41,26.41,26.34,26.36,26400.0,26.41,26.41,26.34,26.36,26400.0
2007-12-14 13:10:00,26.36,26.37,26.27,26.29,22700.0,26.36,26.37,26.27,26.29,22700.0
2007-12-14 13:20:00,26.28,26.31,26.21,26.24,24300.0,26.28,26.31,26.21,26.24,24300.0
2007-12-14 13:30:00,26.24,26.25,26.18,26.21,39100.0,26.24,26.25,26.18,26.21,39100.0
2007-12-14 13:40:00,26.19,26.24,26.15,26.2,45400.0,26.19,26.24,26.15,26.2,45400.0
2007-12-14 13:50:00,26.2,26.21,26.1,26.11,45100.0,26.2,26.21,26.1,26.11,45100.0
2007-12-14 14:00:00,26.11,26.11,25.99,26.06,52300.0,26.11,26.11,25.99,26.06,52300.0
2007-12-14 14:10:00,26.06,26.09,26.05,26.06,33300.0,26.06,26.09,26.05,26.06,33300.0
2007-12-14 14:20:00,26.06,26.14,26.05,26.1,43100.0,26.06,26.14,26.05,26.1,43100.0
2007-12-14 14:30:00,26.12,26.18,26.11,26.15,32900.0,26.12,26.18,26.11,26.15,32900.0
2007-12-14 14:40:00,26.16,26.19,26.06,26.07,23100.0,26.16,26.19,26.06,26.07,23100.0
2007-12-14 14:50:00,26.06,26.08,25.96,26.01,57700.0,26.06,26.08,25.96,26.01,57700.0
2007-12-14 15:00:00,26.01,26.03,25.93,25.98,36900.0,26.01,26.03,25.93,25.98,36900.0
2007-12-14 15:10:00,25.98,26.04,25.92,25.92,45200.0,25.98,26.04,25.92,25.92,45200.0
2007-12-14 15:20:00,25.91,26.08,25.91,26.05,41200.0,25.91,26.08,25.91,26.05,41200.0
2007-12-14 15:30:00,26.05,26.23,26.02,26.17,65600.0,26.05,26.23,26.02,26.17,65600.0
2007-12-14 15:40:00,26.17,26.2,26.09,26.09,56700.0,26.17,26.2,26.09,26.09,56700.0
2007-12-14 15:50:00,26.1,26.12,25.97,26.08,72800.0,26.1,26.12,25.97,26.08,72800.0
2007-12-17 09:30:00,25.91,26.01,25.91,25.94,13900.0,25.91,26.01,25.91,25.94,13900.0
2007-12-17 09:40:00,25.95,25.95,25.87,25.87,17400.0,25.95,25.95,25.87,25.87,17400.0
2007-12-17 09:50:00,25.87,25.91,25.78,25.88,20100.0,25.87,25.91,25.78,25.88,20100.0
2007-12-17 10:00:00,25.9,25.97,25.78,25.79,23400.0,25.9,25.97,25.78,25.79,23400.0
2007-12-17 10:10:00,25.8,25.88,25.8,25.88,20500.0,25.8,25.88,25.8,25.88,20500.0
2007-12-17 10:20:00,25.89,26.01,25.89,25.98,31000.0,25.89,26.01,25.89,25.98,31000.0
2007-12-17 10:30:00,25.98,26.14,25.96,26.13,33600.0,25.98,26.14,25.96,26.13,33600.0
2007-12-17 10:40:00,26.13,26.16,26.1,26.15,34200.0,26.13,26.16,26.1,26.15,34200.0
2007-12-17 10:50:00,26.16,26.22,26.11,26.22,41700.0,26.16,26.22,26.11,26.22,41700.0
2007-12-17 11:00:00,26.21,26.24,26.19,26.19,25200.0,26.21,26.24,26.19,26.19,25200.0
2007-12-17 11:10:00,26.19,26.2,26.08,26.15,133300.0,26.19,26.2,26.08,26.15,133300.0
2007-12-17 11:20:00,26.15,26.18,26.09,26.11,124400.0,26.15,26.18,26.09,26.11,124400.0
2007-12-17 11:30:00,26.11,26.15,26.06,26.07,22400.0,26.11,26.15,26.06,26.07,22400.0
2007-12-17 11:40:00,26.07,26.08,25.92,25.95,46100.0,26.07,26.08,25.92,25.95,46100.0
2007-12-17 11:50:00,25.95,26.07,25.95,26.06,47600.0,25.95,26.07,25.95,26.06,47600.0
2007-12-17 12:00:00,26.06,26.2,26.03,26.13,77800.0,26.06,26.2,26.03,26.13,77800.0
2007-12-17 12:10:00,26.14,26.14,26.04,26.06,12800.0,26.14,26.14,26.04,26.06,12800.0
2007-12-17 12:20:00,26.05,26.07,26.04,26.05,13000.0,26.05,26.07,26.04,26.05,13000.0
2007-12-17 12:30:00,26.04,26.05,25.98,25.98,14400.0,26.04,26.05,25.98,25.98,14400.0
2007-12-17 12:40:00,25.99,25.99,25.89,25.91,18900.0,25.99,25.99,25.89,25.91,18900.0
2007-12-17 12:50:00,25.91,25.96,25.9,25.95,20500.0,25.91,25.96,25.9,25.95,20500.0
2007-12-17 13:00:00,25.96,25.96,25.83,25.85,21100.0,25.96,25.96,25.83,25.85,21100.0
2007-12-17 13:10:00,25.85,25.87,25.75,25.75,21900.0,25.85,25.87,25.75,25.75,21900.0
2007-12-17 13:20:00,25.75,25.83,25.75,25.75,22400.0,25.75,25.83,25.75,25.75,22400.0
2007-12-17 13:30:00,25.75,25.79,25.69,25.69,32000.0,25.75,25.79,25.69,25.69,32000.0
2007-12-17 13:40:00,25.69,25.72,25.62,25.65,25700.0,25.69,25.72,25.62,25.65,25700.0
2007-12-17 13:50:00,25.64,25.68,25.62,25.62,20200.0,25.64,25.68,25.62,25.62,20200.0
2007-12-17 14:00:00,25.63,25.75,25.61,25.65,50700.0,25.63,25.75,25.61,25.65,50700.0
2007-12-17 14:10:00,25.65,25.69,25.6,25.64,23900.0,25.65,25.69,25.6,25.64,23900.0
2007-12-17 14:20:00,25.64,25.71,25.64,25.65,19000.0,25.64,25.71,25.64,25.65,19000.0
2007-12-17 14:30:00,25.67,25.71,25.66,25.69,13400.0,25.67,25.71,25.66,25.69,13400.0
2007-12-17 14:40:00,25.69,25.73,25.68,25.71,18500.0,25.69,25.73,25.68,25.71,18500.0
2007-12-17 14:50:00,25.72,25.72,25.6,25.64,13400.0,25.72,25.72,25.6,25.64,13400.0
2007-12-17 15:00:00,25.64,25.68,25.61,25.62,15900.0,25.64,25.68,25.61,25.62,15900.0
2007-12-17 15:10:00,25.62,25.7,25.62,25.68,33800.0,25.62,25.7,25.62,25.68,33800.0
2007-12-17 15:20:00,25.68,25.69,25.62,25.64,25600.0,25.68,25.69,25.62,25.64,25600.0
2007-12-17 15:30:00,25.66,25.82,25.66,25.8,42300.0,25.66,25.82,25.66,25.8,42300.0
2007-12-17 15:40:00,25.78,25.78,25.68,25.68,31000.0,25.78,25.78,25.68,25.68,31000.0
2007-12-17 15:50:00,25.68,25.69,25.63,25.63,43900.0,25.68,25.69,25.63,25.63,43900.0
2007-12-18 09:30:00,25.81,25.97,25.67,25.73,24000.0,25.81,25.97,25.67,25.73,24000.0
2007-12-18 09:40:00,25.73,25.8,25.71,25.79,11800.0,25.73,25.8,25.71,25.79,11800.0
2007-12-18 09:50:00,25.8,26.0,25.8,25.84,26200.0,25.8,26.0,25.8,25.84,26200.0
2007-12-18 10:00:00,25.84,25.88,25.81,25.85,13800.0,25.84,25.88,25.81,25.85,13800.0
2007-12-18 10:10:00,25.84,25.84,25.73,25.8,22200.0,25.84,25.84,25.73,25.8,22200.0
2007-12-18 10:20:00,25.8,25.87,25.8,25.84,8500.0,25.8,25.87,25.8,25.84,8500.0
2007-12-18 10:30:00,25.83,25.84,25.65,25.68,20000.0,25.83,25.84,25.65,25.68,20000.0
2007-12-18 10:40:00,25.68,25.83,25.68,25.83,19500.0,25.68,25.83,25.68,25.83,19500.0
2007-12-18 10:50:00,25.83,25.85,25.78,25.83,14400.0,25.83,25.85,25.78,25.83,14400.0
2007-12-18 11:00:00,25.82,25.83,25.69,25.69,15400.0,25.82,25.83,25.69,25.69,15400.0
2007-12-18 11:10:00,25.68,25.7,25.65,25.67,10700.0,25.68,25.7,25.65,25.67,10700.0
2007-12-18 11:20:00,25.67,25.67,25.63,25.63,5700.0,25.67,25.67,25.63,25.63,5700.0
2007-12-18 11:30:00,25.64,25.7,25.6,25.68,22400.0,25.64,25.7,25.6,25.68,22400.0
2007-12-18 11:40:00,25.68,25.68,25.6,25.6,21300.0,25.68,25.68,25.6,25.6,21300.0
2007-12-18 11:50:00,25.6,25.68,25.58,25.61,19600.0,25.6,25.68,25.58,25.61,19600.0
2007-12-18 12:00:00,25.6,25.61,25.54,25.59,10000.0,25.6,25.61,25.54,25.59,10000.0
2007-12-18 12:10:00,25.6,25.6,25.53,25.59,12000.0,25.6,25.6,25.53,25.59,12000.0
2007-12-18 12:20:00,25.6,25.62,25.57,25.57,8800.0,25.6,25.62,25.57,25.57,8800.0
2007-12-18 12:30:00,25.55,25.57,25.55,25.55,5100.0,25.55,25.57,25.55,25.55,5100.0
2007-12-18 12:40:00,25.55,25.59,25.54,25.58,14600.0,25.55,25.59,25.54,25.58,14600.0
2007-12-18 12:50:00,25.57,25.58,25.53,25.53,6400.0,25.57,25.58,25.53,25.53,6400.0
2007-12-18 13:00:00,25.54,25.58,25.52,25.58,15800.0,25.54,25.58,25.52,25.58,15800.0
2007-12-18 13:10:00,25.57,25.61,25.55,25.6,11400.0,25.57,25.61,25.55,25.6,11400.0
2007-12-18 13:20:00,25.61,25.78,25.61,25.75,14100.0,25.61,25.78,25.61,25.75,14100.0
2007-12-18 13:30:00,25.74,25.75,25.7,25.73,12300.0,25.74,25.75,25.7,25.73,12300.0
2007-12-18 13:40:00,25.73,25.76,25.69,25.7,16900.0,25.73,25.76,25.69,25.7,16900.0
2007-12-18 13:50:00,25.69,25.78,25.64,25.69,41300.0,25.69,25.78,25.64,25.69,41300.0
2007-12-18 14:00:00,25.69,25.76,25.65,25.75,25700.0,25.69,25.76,25.65,25.75,25700.0
2007-12-18 14:10:00,25.75,25.77,25.74,25.75,15800.0,25.75,25.77,25.74,25.75,15800.0
2007-12-18 14:20:00,25.76,25.76,25.69,25.71,21500.0,25.76,25.76,25.69,25.71,21500.0
2007-12-18 14:30:00,25.72,25.74,25.7,25.7,28600.0,25.72,25.74,25.7,25.7,28600.0
2007-12-18 14:40:00,25.69,25.69,25.62,25.62,26400.0,25.69,25.69,25.62,25.62,26400.0
2007-12-18 14:50:00,25.64,25.66,25.62,25.65,21900.0,25.64,25.66,25.62,25.65,21900.0
2007-12-18 15:00:00,25.64,25.75,25.63,25.71,32600.0,25.64,25.75,25.63,25.71,32600.0
2007-12-18 15:10:00,25.71,25.78,25.7,25.77,34100.0,25.71,25.78,25.7,25.77,34100.0
2007-12-18 15:20:00,25.77,25.78,25.71,25.76,28800.0,25.77,25.78,25.71,25.76,28800.0
2007-12-18 15:30:00,25.75,25.78,25.74,25.76,49700.0,25.75,25.78,25.74,25.76,49700.0
2007-12-18 15:40:00,25.77,25.77,25.73,25.73,68700.0,25.77,25.77,25.73,25.73,68700.0
2007-12-18 15:50:00,25.73,25.77,25.67,25.75,80600.0,25.73,25.77,25.67,25.75,80600.0
2007-12-19 09:30:00,25.61,25.76,25.55,25.75,13100.0,25.61,25.76,25.55,25.75,13100.0
2007-12-19 09:40:00,25.7,25.84,25.68,25.79,18800.0,25.7,25.84,25.68,25.79,18800.0
2007-12-19 09:50:00,25.8,25.82,25.68,25.79,9300.0,25.8,25.82,25.68,25.79,9300.0
2007-12-19 10:00:00,25.8,25.85,25.72,25.83,13100.0,25.8,25.85,25.72,25.83,13100.0
2007-12-19 10:10:00,25.82,25.82,25.72,25.76,9800.0,25.82,25.82,25.72,25.76,9800.0
2007-12-19 10:20:00,25.75,25.8,25.75,25.75,12800.0,25.75,25.8,25.75,25.75,12800.0
2007-12-19 10:30:00,25.73,25.8,25.73,25.75,14100.0,25.73,25.8,25.73,25.75,14100.0
2007-12-19 10:40:00,25.75,25.76,25.67,25.69,10700.0,25.75,25.76,25.67,25.69,10700.0
2007-12-19 10:50:00,25.69,25.71,25.67,25.71,11500.0,25.69,25.71,25.67,25.71,11500.0
2007-12-19 11:00:00,25.7,25.71,25.67,25.7,5800.0,25.7,25.71,25.67,25.7,5800.0
2007-12-19 11:10:00,25.69,25.79,25.69,25.77,17900.0,25.69,25.79,25.69,25.77,17900.0
2007-12-19 11:20:00,25.76,25.76,25.62,25.65,18700.0,25.76,25.76,25.62,25.65,18700.0
2007-12-19 11:30:00,25.65,25.67,25.63,25.66,7300.0,25.65,25.67,25.63,25.66,7300.0
2007-12-19 11:40:00,25.66,25.68,25.64,25.65,7500.0,25.66,25.68,25.64,25.65,7500.0
2007-12-19 11:50:00,25.65,25.67,25.58,25.64,11500.0,25.65,25.67,25.58,25.64,11500.0
2007-12-19 12:00:00,25.61,25.71,25.58,25.7,8600.0,25.61,25.71,25.58,25.7,8600.0
2007-12-19 12:10:00,25.71,25.73,25.64,25.66,8600.0,25.71,25.73,25.64,25.66,8600.0
2007-12-19 12:20:00,25.68,25.71,25.66,25.67,12200.0,25.68,25.71,25.66,25.67,12200.0
2007-12-19 12:30:00,25.69,25.69,25.6,25.64,10400.0,25.69,25.69,25.6,25.64,10400.0
2007-12-19 12:40:00,25.65,25.69,25.61,25.69,6600.0,25.65,25.69,25.61,25.69,6600.0
2007-12-19 12:50:00,25.69,25.71,25.65,25.68,6200.0,25.69,25.71,25.65,25.68,6200.0
2007-12-19 13:00:00,25.69,25.69,25.61,25.67,7000.0,25.69,25.69,25.61,25.67,7000.0
2007-12-19 13:10:00,25.67,25.67,25.6,25.63,7600.0,25.67,25.67,25.6,25.63,7600.0
2007-12-19 13:20:00,25.63,25.65,25.57,25.59,6100.0,25.63,25.65,25.57,25.59,6100.0
2007-12-19 13:30:00,25.59,25.63,25.56,25.63,6100.0,25.59,25.63,25.56,25.63,6100.0
2007-12-19 13:40:00,25.64,25.65,25.52,25.53,10400.0,25.64,25.65,25.52,25.53,10400.0
2007-12-19 13:50:00,25.54,25.6,25.51,25.57,8800.0,25.54,25.6,25.51,25.57,8800.0
2007-12-19 14:00:00,25.56,25.63,25.56,25.59,25200.0,25.56,25.63,25.56,25.59,25200.0
2007-12-19 14:10:00,25.6,25.67,25.59,25.63,15800.0,25.6,25.67,25.59,25.63,15800.0
2007-12-19 14:20:00,25.64,25.69,25.61,25.64,9200.0,25.64,25.69,25.61,25.64,9200.0
2007-12-19 14:30:00,25.65,25.73,25.65,25.72,22000.0,25.65,25.73,25.65,25.72,22000.0
2007-12-19 14:40:00,25.73,25.75,25.7,25.73,19200.0,25.73,25.75,25.7,25.73,19200.0
2007-12-19 14:50:00,25.74,25.77,25.71,25.73,18300.0,25.74,25.77,25.71,25.73,18300.0
2007-12-19 15:00:00,25.72,25.75,25.65,25.66,19900.0,25.72,25.75,25.65,25.66,19900.0
2007-12-19 15:10:00,25.66,25.74,25.66,25.73,17400.0,25.66,25.74,25.66,25.73,17400.0
2007-12-19 15:20:00,25.73,25.75,25.62,25.68,24500.0,25.73,25.75,25.62,25.68,24500.0
2007-12-19 15:30:00,25.69,25.72,25.67,25.72,13900.0,25.69,25.72,25.67,25.72,13900.0
2007-12-19 15:40:00,25.71,25.74,25.65,25.65,26200.0,25.71,25.74,25.65,25.65,26200.0
2007-12-19 15:50:00,25.65,25.76,25.62,25.71,117900.0,25.65,25.76,25.62,25.71,117900.0
2007-12-20 09:30:00,25.79,25.81,25.66,25.76,13900.0,25.79,25.81,25.66,25.76,13900.0
2007-12-20 09:40:00,25.76,25.85,25.72,25.76,14900.0,25.76,25.85,25.72,25.76,14900.0
2007-12-20 09:50:00,25.76,25.85,25.73,25.81,17500.0,25.76,25.85,25.73,25.81,17500.0
2007-12-20 10:00:00,25.81,25.82,25.67,25.71,12600.0,25.81,25.82,25.67,25.71,12600.0
2007-12-20 10:10:00,25.73,25.79,25.71,25.78,15700.0,25.73,25.79,25.71,25.78,15700.0
2007-12-20 10:20:00,25.78,25.86,25.78,25.79,21800.0,25.78,25.86,25.78,25.79,21800.0
2007-12-20 10:30:00,25.81,25.84,25.78,25.79,14100.0,25.81,25.84,25.78,25.79,14100.0
2007-12-20 10:40:00,25.79,25.85,25.77,25.8,14900.0,25.79,25.85,25.77,25.8,14900.0
2007-12-20 10:50:00,25.81,25.81,25.74,25.78,17200.0,25.81,25.81,25.74,25.78,17200.0
2007-12-20 11:00:00,25.75,25.78,25.67,25.68,21600.0,25.75,25.78,25.67,25.68,21600.0
2007-12-20 11:10:00,25.67,25.72,25.67,25.7,16100.0,25.67,25.72,25.67,25.7,16100.0
2007-12-20 11:20:00,25.7,25.71,25.61,25.67,17000.0,25.7,25.71,25.61,25.67,17000.0
2007-12-20 11:30:00,25.67,25.71,25.67,25.69,9700.0,25.67,25.71,25.67,25.69,9700.0
2007-12-20 11:40:00,25.7,25.7,25.6,25.6,11200.0,25.7,25.7,25.6,25.6,11200.0
2007-12-20 11:50:00,25.62,25.62,25.56,25.57,15000.0,25.62,25.62,25.56,25.57,15000.0
2007-12-20 12:00:00,25.56,25.57,25.53,25.55,16800.0,25.56,25.57,25.53,25.55,16800.0
2007-12-20 12:10:00,25.56,25.57,25.5,25.52,12900.0,25.56,25.57,25.5,25.52,12900.0
2007-12-20 12:20:00,25.52,25.55,25.51,25.54,17600.0,25.52,25.55,25.51,25.54,17600.0
2007-12-20 12:30:00,25.54,25.54,25.47,25.48,23000.0,25.54,25.54,25.47,25.48,23000.0
2007-12-20 12:40:00,25.48,25.5,25.44,25.5,18200.0,25.48,25.5,25.44,25.5,18200.0
2007-12-20 12:50:00,25.51,25.56,25.5,25.55,16500.0,25.51,25.56,25.5,25.55,16500.0
2007-12-20 13:00:00,25.56,25.63,25.56,25.63,18000.0,25.56,25.63,25.56,25.63,18000.0
2007-12-20 13:10:00,25.63,25.72,25.63,25.71,17400.0,25.63,25.72,25.63,25.71,17400.0
2007-12-20 13:20:00,25.71,25.75,25.7,25.7,16300.0,25.71,25.75,25.7,25.7,16300.0
2007-12-20 13:30:00,25.71,25.74,25.7,25.71,23900.0,25.71,25.74,25.7,25.71,23900.0
2007-12-20 13:40:00,25.72,25.73,25.71,25.73,12200.0,25.72,25.73,25.71,25.73,12200.0
2007-12-20 13:50:00,25.73,25.74,25.71,25.72,14500.0,25.73,25.74,25.71,25.72,14500.0
2007-12-20 14:00:00,25.73,25.76,25.71,25.75,38600.0,25.73,25.76,25.71,25.75,38600.0
2007-12-20 14:10:00,25.75,25.76,25.72,25.76,18500.0,25.75,25.76,25.72,25.76,18500.0
2007-12-20 14:20:00,25.76,25.77,25.75,25.76,15200.0,25.76,25.77,25.75,25.76,15200.0
2007-12-20 14:30:00,25.77,25.83,25.76,25.82,19400.0,25.77,25.83,25.76,25.82,19400.0
2007-12-20 14:40:00,25.83,25.87,25.82,25.83,29600.0,25.83,25.87,25.82,25.83,29600.0
2007-12-20 14:50:00,25.83,25.87,25.79,25.8,21500.0,25.83,25.87,25.79,25.8,21500.0
2007-12-20 15:00:00,25.8,25.8,25.71,25.74,18600.0,25.8,25.8,25.71,25.74,18600.0
2007-12-20 15:10:00,25.75,25.86,25.74,25.81,24600.0,25.75,25.86,25.74,25.81,24600.0
2007-12-20 15:20:00,25.81,25.82,25.78,25.81,19500.0,25.81,25.82,25.78,25.81,19500.0
2007-12-20 15:30:00,25.82,25.87,25.81,25.87,40300.0,25.82,25.87,25.81,25.87,40300.0
2007-12-20 15:40:00,25.88,25.95,25.87,25.92,71700.0,25.88,25.95,25.87,25.92,71700.0
2007-12-20 15:50:00,25.92,25.93,25.81,25.91,134200.0,25.92,25.93,25.81,25.91,134200.0
2007-12-21 09:30:00,26.65,26.65,26.33,26.35,287000.0,26.65,26.65,26.33,26.35,287000.0
2007-12-21 09:40:00,26.36,26.4,26.23,26.23,26500.0,26.36,26.4,26.23,26.23,26500.0
2007-12-21 09:50:00,26.22,26.23,26.08,26.11,22000.0,26.22,26.23,26.08,26.11,22000.0
2007-12-21 10:00:00,26.12,26.14,26.02,26.04,33200.0,26.12,26.14,26.02,26.04,33200.0
2007-12-21 10:10:00,26.04,26.07,26.0,26.0,18500.0,26.04,26.07,26.0,26.0,18500.0
2007-12-21 10:20:00,26.02,26.04,25.93,25.97,18700.0,26.02,26.04,25.93,25.97,18700.0
2007-12-21 10:30:00,25.99,25.99,25.86,25.87,290400.0,25.99,25.99,25.86,25.87,290400.0
2007-12-21 10:40:00,25.89,25.9,25.86,25.87,23100.0,25.89,25.9,25.86,25.87,23100.0
2007-12-21 10:50:00,25.86,25.86,25.77,25.8,24700.0,25.86,25.86,25.77,25.8,24700.0
2007-12-21 11:00:00,25.78,25.86,25.74,25.79,27800.0,25.78,25.86,25.74,25.79,27800.0
2007-12-21 11:10:00,25.78,25.79,25.69,25.7,14100.0,25.78,25.79,25.69,25.7,14100.0
2007-12-21 11:20:00,25.7,25.81,25.68,25.74,43500.0,25.7,25.81,25.68,25.74,43500.0
2007-12-21 11:30:00,25.76,25.78,25.75,25.76,24400.0,25.76,25.78,25.75,25.76,24400.0
2007-12-21 11:40:00,25.77,25.78,25.76,25.77,11700.0,25.77,25.78,25.76,25.77,11700.0
2007-12-21 11:50:00,25.76,25.78,25.75,25.76,11000.0,25.76,25.78,25.75,25.76,11000.0
2007-12-21 12:00:00,25.77,25.78,25.73,25.73,19200.0,25.77,25.78,25.73,25.73,19200.0
2007-12-21 12:10:00,25.74,25.76,25.72,25.76,21000.0,25.74,25.76,25.72,25.76,21000.0
2007-12-21 12:20:00,25.75,25.94,25.75,25.94,56800.0,25.75,25.94,25.75,25.94,56800.0
2007-12-21 12:30:00,25.93,25.98,25.93,25.93,44800.0,25.93,25.98,25.93,25.93,44800.0
2007-12-21 12:40:00,25.93,25.94,25.91,25.94,17700.0,25.93,25.94,25.91,25.94,17700.0
2007-12-21 12:50:00,25.94,26.01,25.93,26.0,18800.0,25.94,26.01,25.93,26.0,18800.0
2007-12-21 13:00:00,26.01,26.03,25.97,26.0,17400.0,26.01,26.03,25.97,26.0,17400.0
2007-12-21 13:10:00,26.0,26.03,26.0,26.02,12100.0,26.0,26.03,26.0,26.02,12100.0
2007-12-21 13:20:00,26.02,26.02,25.9,25.93,24100.0,26.02,26.02,25.9,25.93,24100.0
2007-12-21 13:30:00,25.93,25.96,25.88,25.88,15900.0,25.93,25.96,25.88,25.88,15900.0
2007-12-21 13:40:00,25.88,25.95,25.87,25.92,13900.0,25.88,25.95,25.87,25.92,13900.0
2007-12-21 13:50:00,25.93,25.96,25.93,25.93,15800.0,25.93,25.96,25.93,25.93,15800.0
2007-12-21 14:00:00,25.93,25.96,25.92,25.92,13400.0,25.93,25.96,25.92,25.92,13400.0
2007-12-21 14:10:00,25.93,25.95,25.93,25.94,8700.0,25.93,25.95,25.93,25.94,8700.0
2007-12-21 14:20:00,25.94,25.97,25.94,25.96,8300.0,25.94,25.97,25.94,25.96,8300.0
2007-12-21 14:30:00,25.95,25.96,25.92,25.95,8800.0,25.95,25.96,25.92,25.95,8800.0
2007-12-21 14:40:00,25.95,25.97,25.94,25.97,13500.0,25.95,25.97,25.94,25.97,13500.0
2007-12-21 14:50:00,25.98,26.02,25.97,26.01,13900.0,25.98,26.02,25.97,26.01,13900.0
2007-12-21 15:00:00,26.01,26.05,26.01,26.04,26000.0,26.01,26.05,26.01,26.04,26000.0
2007-12-21 15:10:00,26.03,26.11,26.03,26.1,35200.0,26.03,26.11,26.03,26.1,35200.0
2007-12-21 15:20:00,26.11,26.17,26.1,26.15,64500.0,26.11,26.17,26.1,26.15,64500.0
2007-12-21 15:30:00,26.16,26.21,26.05,26.09,34600.0,26.16,26.21,26.05,26.09,34600.0
2007-12-21 15:40:00,26.09,26.09,26.02,26.08,40600.0,26.09,26.09,26.02,26.08,40600.0
2007-12-21 15:50:00,26.07,26.15,26.03,26.15,97300.0,26.07,26.15,26.03,26.15,97300.0
2007-12-24 09:30:00,26.16,26.19,25.94,26.06,17200.0,26.16,26.19,25.94,26.06,17200.0
2007-12-24 09:40:00,26.06,26.11,26.05,26.1,29800.0,26.06,26.11,26.05,26.1,29800.0
2007-12-24 09:50:00,26.09,26.21,26.08,26.19,63600.0,26.09,26.21,26.08,26.19,63600.0
2007-12-24 10:00:00,26.17,26.2,26.13,26.15,36600.0,26.17,26.2,26.13,26.15,36600.0
2007-12-24 10:10:00,26.15,26.15,26.06,26.08,22000.0,26.15,26.15,26.06,26.08,22000.0
2007-12-24 10:20:00,26.06,26.08,26.05,26.08,7100.0,26.06,26.08,26.05,26.08,7100.0
2007-12-24 10:30:00,26.09,26.11,26.09,26.1,6800.0,26.09,26.11,26.09,26.1,6800.0
2007-12-24 10:40:00,26.1,26.15,26.1,26.15,4500.0,26.1,26.15,26.1,26.15,4500.0
2007-12-24 10:50:00,26.15,26.2,26.15,26.19,12600.0,26.15,26.2,26.15,26.19,12600.0
2007-12-24 11:00:00,26.2,26.2,26.19,26.19,7900.0,26.2,26.2,26.19,26.19,7900.0
2007-12-24 11:10:00,26.19,26.19,26.13,26.16,9800.0,26.19,26.19,26.13,26.16,9800.0
2007-12-24 11:20:00,26.15,26.21,26.15,26.21,7900.0,26.15,26.21,26.15,26.21,7900.0
2007-12-24 11:30:00,26.21,26.29,26.21,26.27,20100.0,26.21,26.29,26.21,26.27,20100.0
2007-12-24 11:40:00,26.28,26.36,26.27,26.36,16000.0,26.28,26.36,26.27,26.36,16000.0
2007-12-24 11:50:00,26.36,26.37,26.36,26.36,13500.0,26.36,26.37,26.36,26.36,13500.0
2007-12-24 12:00:00,26.37,26.37,26.36,26.37,7600.0,26.37,26.37,26.36,26.37,7600.0
2007-12-24 12:10:00,26.37,26.38,26.37,26.37,8500.0,26.37,26.38,26.37,26.37,8500.0
2007-12-24 12:20:00,26.37,26.38,26.36,26.36,16200.0,26.37,26.38,26.36,26.36,16200.0
2007-12-24 12:30:00,26.35,26.36,26.35,26.36,9400.0,26.35,26.36,26.35,26.36,9400.0
2007-12-24 12:40:00,26.35,26.42,26.26,26.29,31700.0,26.35,26.42,26.26,26.29,31700.0
2007-12-24 12:50:00,26.26,26.35,26.22,26.28,38300.0,26.26,26.35,26.22,26.28,38300.0
2007-12-24 13:00:00,26.26,26.26,26.18,26.26,5600.0,26.26,26.26,26.18,26.26,5600.0
2007-12-24 13:10:00,26.21,26.21,26.21,26.21,800.0,26.21,26.21,26.21,26.21,800.0
2007-12-24 13:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 13:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:10:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:10:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:40:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-26 09:30:00,26.1,26.24,26.1,26.17,18500.0,26.1,26.24,26.1,26.17,18500.0
2007-12-26 09:40:00,26.17,26.28,26.16,26.27,22400.0,26.17,26.28,26.16,26.27,22400.0
2007-12-26 09:50:00,26.3,26.3,26.17,26.23,15100.0,26.3,26.3,26.17,26.23,15100.0
2007-12-26 10:00:00,26.23,26.33,26.17,26.29,17600.0,26.23,26.33,26.17,26.29,17600.0
2007-12-26 10:10:00,26.32,26.33,26.22,26.24,15400.0,26.32,26.33,26.22,26.24,15400.0
2007-12-26 10:20:00,26.24,26.34,26.24,26.3,8200.0,26.24,26.34,26.24,26.3,8200.0
2007-12-26 10:30:00,26.3,26.33,26.3,26.31,12700.0,26.3,26.33,26.3,26.31,12700.0
2007-12-26 10:40:00,26.31,26.31,26.24,26.26,16900.0,26.31,26.31,26.24,26.26,16900.0
2007-12-26 10:50:00,26.25,26.27,26.25,26.25,6700.0,26.25,26.27,26.25,26.25,6700.0
2007-12-26 11:00:00,26.25,26.31,26.25,26.26,10000.0,26.25,26.31,26.25,26.26,10000.0
2007-12-26 11:10:00,26.28,26.31,26.26,26.28,12400.0,26.28,26.31,26.26,26.28,12400.0
2007-12-26 11:20:00,26.28,26.31,26.28,26.29,8600.0,26.28,26.31,26.28,26.29,8600.0
2007-12-26 11:30:00,26.29,26.31,26.29,26.3,9700.0,26.29,26.31,26.29,26.3,9700.0
2007-12-26 11:40:00,26.29,26.3,26.29,26.3,6500.0,26.29,26.3,26.29,26.3,6500.0
2007-12-26 11:50:00,26.3,26.3,26.23,26.24,13200.0,26.3,26.3,26.23,26.24,13200.0
2007-12-26 12:00:00,26.23,26.27,26.23,26.25,5800.0,26.23,26.27,26.23,26.25,5800.0
2007-12-26 12:10:00,26.25,26.27,26.25,26.25,5400.0,26.25,26.27,26.25,26.25,5400.0
2007-12-26 12:20:00,26.25,26.28,26.25,26.26,7900.0,26.25,26.28,26.25,26.26,7900.0
2007-12-26 12:30:00,26.26,26.27,26.26,26.26,4300.0,26.26,26.27,26.26,26.26,4300.0
2007-12-26 12:40:00,26.26,26.28,26.25,26.26,17600.0,26.26,26.28,26.25,26.26,17600.0
2007-12-26 12:50:00,26.26,26.27,26.24,26.24,16600.0,26.26,26.27,26.24,26.24,16600.0
2007-12-26 13:00:00,26.23,26.26,26.22,26.26,10500.0,26.23,26.26,26.22,26.26,10500.0
2007-12-26 13:10:00,26.25,26.27,26.25,26.25,10300.0,26.25,26.27,26.25,26.25,10300.0
2007-12-26 13:20:00,26.25,26.26,26.25,26.25,8900.0,26.25,26.26,26.25,26.25,8900.0
2007-12-26 13:30:00,26.25,26.27,26.24,26.25,11600.0,26.25,26.27,26.24,26.25,11600.0
2007-12-26 13:40:00,26.24,26.29,26.24,26.29,15300.0,26.24,26.29,26.24,26.29,15300.0
2007-12-26 13:50:00,26.28,26.28,26.24,26.27,14900.0,26.28,26.28,26.24,26.27,14900.0
2007-12-26 14:00:00,26.26,26.28,26.25,26.26,21200.0,26.26,26.28,26.25,26.26,21200.0
2007-12-26 14:10:00,26.25,26.27,26.24,26.26,21900.0,26.25,26.27,26.24,26.26,21900.0
2007-12-26 14:20:00,26.27,26.29,26.27,26.28,10300.0,26.27,26.29,26.27,26.28,10300.0
2007-12-26 14:30:00,26.28,26.29,26.26,26.28,17400.0,26.28,26.29,26.26,26.28,17400.0
2007-12-26 14:40:00,26.28,26.31,26.28,26.29,7400.0,26.28,26.31,26.28,26.29,7400.0
2007-12-26 14:50:00,26.3,26.31,26.29,26.29,15800.0,26.3,26.31,26.29,26.29,15800.0
2007-12-26 15:00:00,26.29,26.31,26.28,26.29,27000.0,26.29,26.31,26.28,26.29,27000.0
2007-12-26 15:10:00,26.29,26.33,26.29,26.33,17200.0,26.29,26.33,26.29,26.33,17200.0
2007-12-26 15:20:00,26.32,26.34,26.31,26.32,21700.0,26.32,26.34,26.31,26.32,21700.0
2007-12-26 15:30:00,26.32,26.32,26.26,26.27,28900.0,26.32,26.32,26.26,26.27,28900.0
2007-12-26 15:40:00,26.26,26.3,26.26,26.3,21300.0,26.26,26.3,26.26,26.3,21300.0
2007-12-26 15:50:00,26.29,26.46,26.29,26.46,153900.0,26.29,26.46,26.29,26.46,153900.0
2007-12-27 09:30:00,26.32,26.41,26.32,26.41,6800.0,26.32,26.41,26.32,26.41,6800.0
2007-12-27 09:40:00,26.43,26.43,26.29,26.34,5900.0,26.43,26.43,26.29,26.34,5900.0
2007-12-27 09:50:00,26.33,26.36,26.2,26.2,7400.0,26.33,26.36,26.2,26.2,7400.0
2007-12-27 10:00:00,26.2,26.31,26.2,26.22,12500.0,26.2,26.31,26.2,26.22,12500.0
2007-12-27 10:10:00,26.21,26.27,26.2,26.2,10600.0,26.21,26.27,26.2,26.2,10600.0
2007-12-27 10:20:00,26.2,26.23,26.2,26.2,10800.0,26.2,26.23,26.2,26.2,10800.0
2007-12-27 10:30:00,26.2,26.2,26.1,26.1,12900.0,26.2,26.2,26.1,26.1,12900.0
2007-12-27 10:40:00,26.1,26.11,26.1,26.1,11100.0,26.1,26.11,26.1,26.1,11100.0
2007-12-27 10:50:00,26.1,26.11,26.1,26.1,10400.0,26.1,26.11,26.1,26.1,10400.0
2007-12-27 11:00:00,26.1,26.11,26.1,26.1,14500.0,26.1,26.11,26.1,26.1,14500.0
2007-12-27 11:10:00,26.1,26.13,26.05,26.06,17800.0,26.1,26.13,26.05,26.06,17800.0
2007-12-27 11:20:00,26.05,26.06,26.05,26.05,8700.0,26.05,26.06,26.05,26.05,8700.0
2007-12-27 11:30:00,26.05,26.1,26.05,26.08,11900.0,26.05,26.1,26.05,26.08,11900.0
2007-12-27 11:40:00,26.08,26.09,26.05,26.05,5900.0,26.08,26.09,26.05,26.05,5900.0
2007-12-27 11:50:00,26.06,26.06,26.05,26.06,3200.0,26.06,26.06,26.05,26.06,3200.0
2007-12-27 12:00:00,26.05,26.09,26.05,26.08,14000.0,26.05,26.09,26.05,26.08,14000.0
2007-12-27 12:10:00,26.07,26.09,26.05,26.06,21500.0,26.07,26.09,26.05,26.06,21500.0
2007-12-27 12:20:00,26.06,26.07,26.05,26.05,12200.0,26.06,26.07,26.05,26.05,12200.0
2007-12-27 12:30:00,26.05,26.05,26.0,26.0,11600.0,26.05,26.05,26.0,26.0,11600.0
2007-12-27 12:40:00,26.0,26.05,26.0,26.02,14100.0,26.0,26.05,26.0,26.02,14100.0
2007-12-27 12:50:00,26.04,26.07,26.0,26.0,8500.0,26.04,26.07,26.0,26.0,8500.0
2007-12-27 13:00:00,26.0,26.1,26.0,26.09,23800.0,26.0,26.1,26.0,26.09,23800.0
2007-12-27 13:10:00,26.09,26.1,26.0,26.03,9500.0,26.09,26.1,26.0,26.03,9500.0
2007-12-27 13:20:00,26.01,26.05,26.0,26.05,9300.0,26.01,26.05,26.0,26.05,9300.0
2007-12-27 13:30:00,26.05,26.05,26.0,26.0,10100.0,26.05,26.05,26.0,26.0,10100.0
2007-12-27 13:40:00,26.0,26.01,26.0,26.01,3300.0,26.0,26.01,26.0,26.01,3300.0
2007-12-27 13:50:00,26.0,26.02,26.0,26.0,17300.0,26.0,26.02,26.0,26.0,17300.0
2007-12-27 14:00:00,26.0,26.07,26.0,26.04,17400.0,26.0,26.07,26.0,26.04,17400.0
2007-12-27 14:10:00,26.04,26.05,26.03,26.03,14100.0,26.04,26.05,26.03,26.03,14100.0
2007-12-27 14:20:00,26.03,26.04,26.0,26.01,13600.0,26.03,26.04,26.0,26.01,13600.0
2007-12-27 14:30:00,26.01,26.01,26.0,26.0,18300.0,26.01,26.01,26.0,26.0,18300.0
2007-12-27 14:40:00,26.0,26.05,26.0,26.03,32200.0,26.0,26.05,26.0,26.03,32200.0
2007-12-27 14:50:00,26.03,26.04,26.0,26.0,16900.0,26.03,26.04,26.0,26.0,16900.0
2007-12-27 15:00:00,26.01,26.04,26.0,26.02,29100.0,26.01,26.04,26.0,26.02,29100.0
2007-12-27 15:10:00,26.02,26.02,26.0,26.0,15900.0,26.02,26.02,26.0,26.0,15900.0
2007-12-27 15:20:00,26.0,26.01,26.0,26.0,15500.0,26.0,26.01,26.0,26.0,15500.0
2007-12-27 15:30:00,26.0,26.01,26.0,26.0,32100.0,26.0,26.01,26.0,26.0,32100.0
2007-12-27 15:40:00,26.0,26.04,25.98,25.98,200800.0,26.0,26.04,25.98,25.98,200800.0
2007-12-27 15:50:00,25.98,26.12,25.93,26.05,140700.0,25.98,26.12,25.93,26.05,140700.0
2007-12-28 09:30:00,26.02,26.25,26.02,26.06,10000.0,26.02,26.25,26.02,26.06,10000.0
2007-12-28 09:40:00,26.07,26.11,26.03,26.06,11100.0,26.07,26.11,26.03,26.06,11100.0
2007-12-28 09:50:00,26.05,26.09,26.0,26.03,7300.0,26.05,26.09,26.0,26.03,7300.0
2007-12-28 10:00:00,26.03,26.05,25.84,26.05,11700.0,26.03,26.05,25.84,26.05,11700.0
2007-12-28 10:10:00,26.07,26.07,25.97,26.0,8300.0,26.07,26.07,25.97,26.0,8300.0
2007-12-28 10:20:00,26.0,26.07,26.0,26.01,7300.0,26.0,26.07,26.0,26.01,7300.0
2007-12-28 10:30:00,26.01,26.02,25.99,26.02,6200.0,26.01,26.02,25.99,26.02,6200.0
2007-12-28 10:40:00,26.01,26.07,25.98,26.01,16100.0,26.01,26.07,25.98,26.01,16100.0
2007-12-28 10:50:00,26.02,26.06,26.01,26.05,6900.0,26.02,26.06,26.01,26.05,6900.0
2007-12-28 11:00:00,26.06,26.07,25.96,25.98,11900.0,26.06,26.07,25.96,25.98,11900.0
2007-12-28 11:10:00,25.97,26.03,25.96,26.03,7500.0,25.97,26.03,25.96,26.03,7500.0
2007-12-28 11:20:00,26.03,26.03,25.95,25.97,5100.0,26.03,26.03,25.95,25.97,5100.0
2007-12-28 11:30:00,25.96,25.97,25.92,25.92,5300.0,25.96,25.97,25.92,25.92,5300.0
2007-12-28 11:40:00,25.93,25.93,25.79,25.82,16600.0,25.93,25.93,25.79,25.82,16600.0
2007-12-28 11:50:00,25.81,25.81,25.74,25.77,13400.0,25.81,25.81,25.74,25.77,13400.0
2007-12-28 12:00:00,25.75,25.83,25.75,25.82,9500.0,25.75,25.83,25.75,25.82,9500.0
2007-12-28 12:10:00,25.81,25.82,25.75,25.8,8300.0,25.81,25.82,25.75,25.8,8300.0
2007-12-28 12:20:00,25.8,25.84,25.8,25.83,5500.0,25.8,25.84,25.8,25.83,5500.0
2007-12-28 12:30:00,25.83,25.84,25.8,25.83,3800.0,25.83,25.84,25.8,25.83,3800.0
2007-12-28 12:40:00,25.83,25.83,25.8,25.8,5800.0,25.83,25.83,25.8,25.8,5800.0
2007-12-28 12:50:00,25.81,25.82,25.79,25.81,7800.0,25.81,25.82,25.79,25.81,7800.0
2007-12-28 13:00:00,25.81,25.84,25.77,25.84,6600.0,25.81,25.84,25.77,25.84,6600.0
2007-12-28 13:10:00,25.83,25.84,25.81,25.83,4400.0,25.83,25.84,25.81,25.83,4400.0
2007-12-28 13:20:00,25.83,25.86,25.83,25.86,3700.0,25.83,25.86,25.83,25.86,3700.0
2007-12-28 13:30:00,25.85,25.87,25.81,25.82,10000.0,25.85,25.87,25.81,25.82,10000.0
2007-12-28 13:40:00,25.81,25.85,25.79,25.85,6200.0,25.81,25.85,25.79,25.85,6200.0
2007-12-28 13:50:00,25.85,25.88,25.84,25.88,7300.0,25.85,25.88,25.84,25.88,7300.0
2007-12-28 14:00:00,25.88,25.88,25.86,25.86,5400.0,25.88,25.88,25.86,25.86,5400.0
2007-12-28 14:10:00,25.86,25.88,25.79,25.79,8300.0,25.86,25.88,25.79,25.79,8300.0
2007-12-28 14:20:00,25.79,25.83,25.79,25.82,6700.0,25.79,25.83,25.79,25.82,6700.0
2007-12-28 14:30:00,25.82,25.84,25.81,25.84,11500.0,25.82,25.84,25.81,25.84,11500.0
2007-12-28 14:40:00,25.83,25.85,25.8,25.8,12400.0,25.83,25.85,25.8,25.8,12400.0
2007-12-28 14:50:00,25.79,25.79,25.73,25.79,14500.0,25.79,25.79,25.73,25.79,14500.0
2007-12-28 15:00:00,25.78,25.79,25.74,25.77,10500.0,25.78,25.79,25.74,25.77,10500.0
2007-12-28 15:10:00,25.77,25.81,25.77,25.81,9900.0,25.77,25.81,25.77,25.81,9900.0
2007-12-28 15:20:00,25.79,25.8,25.78,25.8,11400.0,25.79,25.8,25.78,25.8,11400.0
2007-12-28 15:30:00,25.8,25.83,25.79,25.81,16000.0,25.8,25.83,25.79,25.81,16000.0
2007-12-28 15:40:00,25.81,25.86,25.81,25.86,24300.0,25.81,25.86,25.81,25.86,24300.0
2007-12-28 15:50:00,25.84,25.9,25.83,25.87,33000.0,25.84,25.9,25.83,25.87,33000.0
2007-12-31 09:30:00,25.79,25.79,25.64,25.64,9700.0,25.79,25.79,25.64,25.64,9700.0
2007-12-31 09:40:00,25.66,25.68,25.55,25.55,16800.0,25.66,25.68,25.55,25.55,16800.0
2007-12-31 09:50:00,25.53,25.56,25.48,25.48,15500.0,25.53,25.56,25.48,25.48,15500.0
2007-12-31 10:00:00,25.51,25.67,25.5,25.67,23600.0,25.51,25.67,25.5,25.67,23600.0
2007-12-31 10:10:00,25.66,25.72,25.64,25.64,16000.0,25.66,25.72,25.64,25.64,16000.0
2007-12-31 10:20:00,25.65,25.66,25.6,25.61,11200.0,25.65,25.66,25.6,25.61,11200.0
2007-12-31 10:30:00,25.62,25.64,25.56,25.59,10200.0,25.62,25.64,25.56,25.59,10200.0
2007-12-31 10:40:00,25.59,25.6,25.55,25.57,9300.0,25.59,25.6,25.55,25.57,9300.0
2007-12-31 10:50:00,25.56,25.58,25.55,25.57,10500.0,25.56,25.58,25.55,25.57,10500.0
2007-12-31 11:00:00,25.57,25.57,25.55,25.55,7000.0,25.57,25.57,25.55,25.55,7000.0
2007-12-31 11:10:00,25.55,25.58,25.53,25.53,53000.0,25.55,25.58,25.53,25.53,53000.0
2007-12-31 11:20:00,25.53,25.57,25.5,25.57,10600.0,25.53,25.57,25.5,25.57,10600.0
2007-12-31 11:30:00,25.57,25.57,25.54,25.57,9100.0,25.57,25.57,25.54,25.57,9100.0
2007-12-31 11:40:00,25.57,25.57,25.55,25.56,7500.0,25.57,25.57,25.55,25.56,7500.0
2007-12-31 11:50:00,25.55,25.58,25.54,25.58,5600.0,25.55,25.58,25.54,25.58,5600.0
2007-12-31 12:00:00,25.56,25.62,25.53,25.61,16900.0,25.56,25.62,25.53,25.61,16900.0
2007-12-31 12:10:00,25.61,25.62,25.59,25.59,7400.0,25.61,25.62,25.59,25.59,7400.0
2007-12-31 12:20:00,25.6,25.61,25.57,25.57,8000.0,25.6,25.61,25.57,25.57,8000.0
2007-12-31 12:30:00,25.57,25.6,25.57,25.59,19500.0,25.57,25.6,25.57,25.59,19500.0
2007-12-31 12:40:00,25.59,25.62,25.58,25.59,7300.0,25.59,25.62,25.58,25.59,7300.0
2007-12-31 12:50:00,25.58,25.6,25.57,25.6,4600.0,25.58,25.6,25.57,25.6,4600.0
2007-12-31 13:00:00,25.59,25.63,25.59,25.62,7900.0,25.59,25.63,25.59,25.62,7900.0
2007-12-31 13:10:00,25.64,25.67,25.63,25.65,11100.0,25.64,25.67,25.63,25.65,11100.0
2007-12-31 13:20:00,25.67,25.69,25.65,25.65,9000.0,25.67,25.69,25.65,25.65,9000.0
2007-12-31 13:30:00,25.66,25.69,25.65,25.67,8400.0,25.66,25.69,25.65,25.67,8400.0
2007-12-31 13:40:00,25.69,25.78,25.69,25.77,15800.0,25.69,25.78,25.69,25.77,15800.0
2007-12-31 13:50:00,25.78,25.78,25.76,25.76,8300.0,25.78,25.78,25.76,25.76,8300.0
2007-12-31 14:00:00,25.76,25.77,25.76,25.76,14200.0,25.76,25.77,25.76,25.76,14200.0
2007-12-31 14:10:00,25.77,25.8,25.77,25.79,19500.0,25.77,25.8,25.77,25.79,19500.0
2007-12-31 14:20:00,25.79,25.79,25.77,25.78,21900.0,25.79,25.79,25.77,25.78,21900.0
2007-12-31 14:30:00,25.77,25.84,25.77,25.83,17100.0,25.77,25.84,25.77,25.83,17100.0
2007-12-31 14:40:00,25.83,25.87,25.82,25.86,18000.0,25.83,25.87,25.82,25.86,18000.0
2007-12-31 14:50:00,25.86,25.91,25.84,25.9,11900.0,25.86,25.91,25.84,25.9,11900.0
2007-12-31 15:00:00,25.9,25.92,25.9,25.92,20200.0,25.9,25.92,25.9,25.92,20200.0
2007-12-31 15:10:00,25.91,26.0,25.91,26.0,25600.0,25.91,26.0,25.91,26.0,25600.0
2007-12-31 15:20:00,25.98,26.05,25.98,26.04,20200.0,25.98,26.05,25.98,26.04,20200.0
2007-12-31 15:30:00,26.03,26.05,26.02,26.03,39600.0,26.03,26.05,26.02,26.03,39600.0
2007-12-31 15:40:00,26.04,26.05,26.02,26.02,78300.0,26.04,26.05,26.02,26.02,78300.0
2007-12-31 15:50:00,26.03,26.03,25.89,25.89,101300.0,26.03,26.03,25.89,25.89,101300.0
2008-01-02 09:30:00,25.88,25.91,25.61,25.62,15300.0,25.88,25.91,25.61,25.62,15300.0
2008-01-02 09:40:00,25.62,25.68,25.62,25.62,15300.0,25.62,25.68,25.62,25.62,15300.0
2008-01-02 09:50:00,25.61,25.61,25.5,25.52,8000.0,25.61,25.61,25.5,25.52,8000.0
2008-01-02 10:00:00,25.52,25.52,25.4,25.42,23700.0,25.52,25.52,25.4,25.42,23700.0
2008-01-02 10:10:00,25.4,25.4,25.31,25.35,10300.0,25.4,25.4,25.31,25.35,10300.0
2008-01-02 10:20:00,25.35,25.48,25.34,25.48,8900.0,25.35,25.48,25.34,25.48,8900.0
2008-01-02 10:30:00,25.46,25.46,25.37,25.38,9000.0,25.46,25.46,25.37,25.38,9000.0
2008-01-02 10:40:00,25.36,25.38,25.29,25.3,6000.0,25.36,25.38,25.29,25.3,6000.0
2008-01-02 10:50:00,25.27,25.33,25.24,25.25,6100.0,25.27,25.33,25.24,25.25,6100.0
2008-01-02 11:00:00,25.22,25.26,25.22,25.25,7100.0,25.22,25.26,25.22,25.25,7100.0
2008-01-02 11:10:00,25.22,25.31,25.13,25.19,20700.0,25.22,25.31,25.13,25.19,20700.0
2008-01-02 11:20:00,25.17,25.2,25.09,25.17,16200.0,25.17,25.2,25.09,25.17,16200.0
2008-01-02 11:30:00,25.17,25.19,25.03,25.04,36700.0,25.17,25.19,25.03,25.04,36700.0
2008-01-02 11:40:00,25.04,25.05,24.92,24.95,23000.0,25.04,25.05,24.92,24.95,23000.0
2008-01-02 11:50:00,24.95,25.02,24.95,25.01,13400.0,24.95,25.02,24.95,25.01,13400.0
2008-01-02 12:00:00,25.01,25.02,24.91,24.92,19700.0,25.01,25.02,24.91,24.92,19700.0
2008-01-02 12:10:00,24.93,24.96,24.85,24.88,15800.0,24.93,24.96,24.85,24.88,15800.0
2008-01-02 12:20:00,24.88,24.89,24.8,24.82,12500.0,24.88,24.89,24.8,24.82,12500.0
2008-01-02 12:30:00,24.82,24.97,24.82,24.95,32600.0,24.82,24.97,24.82,24.95,32600.0
2008-01-02 12:40:00,24.96,24.99,24.86,24.89,26900.0,24.96,24.99,24.86,24.89,26900.0
2008-01-02 12:50:00,24.9,24.9,24.83,24.86,17700.0,24.9,24.9,24.83,24.86,17700.0
2008-01-02 13:00:00,24.87,24.97,24.85,24.86,35700.0,24.87,24.97,24.85,24.86,35700.0
2008-01-02 13:10:00,24.87,24.9,24.84,24.89,9500.0,24.87,24.9,24.84,24.89,9500.0
2008-01-02 13:20:00,24.89,24.97,24.88,24.95,12100.0,24.89,24.97,24.88,24.95,12100.0
2008-01-02 13:30:00,24.94,25.07,24.92,25.07,27600.0,24.94,25.07,24.92,25.07,27600.0
2008-01-02 13:40:00,25.06,25.14,24.99,25.14,13800.0,25.06,25.14,24.99,25.14,13800.0
2008-01-02 13:50:00,25.14,25.14,25.03,25.03,8000.0,25.14,25.14,25.03,25.03,8000.0
2008-01-02 14:00:00,25.03,25.23,25.03,25.23,16900.0,25.03,25.23,25.03,25.23,16900.0
2008-01-02 14:10:00,25.23,25.3,25.2,25.24,14400.0,25.23,25.3,25.2,25.24,14400.0
2008-01-02 14:20:00,25.24,25.24,25.11,25.13,7700.0,25.24,25.24,25.11,25.13,7700.0
2008-01-02 14:30:00,25.14,25.17,25.13,25.14,25300.0,25.14,25.17,25.13,25.14,25300.0
2008-01-02 14:40:00,25.14,25.18,25.13,25.18,17000.0,25.14,25.18,25.13,25.18,17000.0
2008-01-02 14:50:00,25.18,25.19,25.11,25.13,17700.0,25.18,25.19,25.11,25.13,17700.0
2008-01-02 15:00:00,25.13,25.13,25.0,25.02,28900.0,25.13,25.13,25.0,25.02,28900.0
2008-01-02 15:10:00,25.01,25.08,24.99,25.03,20000.0,25.01,25.08,24.99,25.03,20000.0
2008-01-02 15:20:00,25.03,25.1,25.02,25.05,24900.0,25.03,25.1,25.02,25.05,24900.0
2008-01-02 15:30:00,25.04,25.14,25.03,25.12,21000.0,25.04,25.14,25.03,25.12,21000.0
2008-01-02 15:40:00,25.11,25.19,25.08,25.09,45500.0,25.11,25.19,25.08,25.09,45500.0
2008-01-02 15:50:00,25.09,25.23,25.09,25.19,67400.0,25.09,25.23,25.09,25.19,67400.0
2008-01-03 09:30:00,25.19,25.26,25.02,25.26,17900.0,25.19,25.26,25.02,25.26,17900.0
2008-01-03 09:40:00,25.26,25.26,25.15,25.19,24100.0,25.26,25.26,25.15,25.19,24100.0
2008-01-03 09:50:00,25.19,25.27,25.17,25.22,19100.0,25.19,25.27,25.17,25.22,19100.0
2008-01-03 10:00:00,25.24,25.34,25.22,25.33,18700.0,25.24,25.34,25.22,25.33,18700.0
2008-01-03 10:10:00,25.33,25.33,25.15,25.2,13300.0,25.33,25.33,25.15,25.2,13300.0
2008-01-03 10:20:00,25.21,25.22,25.08,25.16,27000.0,25.21,25.22,25.08,25.16,27000.0
2008-01-03 10:30:00,25.16,25.21,25.15,25.19,18400.0,25.16,25.21,25.15,25.19,18400.0
2008-01-03 10:40:00,25.17,25.18,25.1,25.16,12200.0,25.17,25.18,25.1,25.16,12200.0
2008-01-03 10:50:00,25.14,25.16,25.12,25.16,11200.0,25.14,25.16,25.12,25.16,11200.0
2008-01-03 11:00:00,25.16,25.18,25.13,25.18,11300.0,25.16,25.18,25.13,25.18,11300.0
2008-01-03 11:10:00,25.18,25.2,25.14,25.15,9700.0,25.18,25.2,25.14,25.15,9700.0
2008-01-03 11:20:00,25.14,25.17,25.13,25.15,11800.0,25.14,25.17,25.13,25.15,11800.0
2008-01-03 11:30:00,25.15,25.17,25.14,25.15,8700.0,25.15,25.17,25.14,25.15,8700.0
2008-01-03 11:40:00,25.14,25.17,25.13,25.16,13900.0,25.14,25.17,25.13,25.16,13900.0
2008-01-03 11:50:00,25.16,25.19,25.14,25.16,13700.0,25.16,25.19,25.14,25.16,13700.0
2008-01-03 12:00:00,25.15,25.25,25.15,25.2,27100.0,25.15,25.25,25.15,25.2,27100.0
2008-01-03 12:10:00,25.21,25.24,25.21,25.24,3600.0,25.21,25.24,25.21,25.24,3600.0
2008-01-03 12:20:00,25.24,25.24,25.23,25.24,8600.0,25.24,25.24,25.23,25.24,8600.0
2008-01-03 12:30:00,25.24,25.25,25.18,25.22,16300.0,25.24,25.25,25.18,25.22,16300.0
2008-01-03 12:40:00,25.22,25.24,25.16,25.23,14500.0,25.22,25.24,25.16,25.23,14500.0
2008-01-03 12:50:00,25.23,25.23,25.18,25.21,22000.0,25.23,25.23,25.18,25.21,22000.0
2008-01-03 13:00:00,25.21,25.22,25.19,25.19,9700.0,25.21,25.22,25.19,25.19,9700.0
2008-01-03 13:10:00,25.19,25.21,25.14,25.15,38900.0,25.19,25.21,25.14,25.15,38900.0
2008-01-03 13:20:00,25.15,25.23,25.15,25.23,19700.0,25.15,25.23,25.15,25.23,19700.0
2008-01-03 13:30:00,25.22,25.25,25.21,25.22,7800.0,25.22,25.25,25.21,25.22,7800.0
2008-01-03 13:40:00,25.21,25.23,25.17,25.22,10300.0,25.21,25.23,25.17,25.22,10300.0
2008-01-03 13:50:00,25.22,25.24,25.15,25.16,11400.0,25.22,25.24,25.15,25.16,11400.0
2008-01-03 14:00:00,25.16,25.16,25.15,25.15,18900.0,25.16,25.16,25.15,25.15,18900.0
2008-01-03 14:10:00,25.16,25.18,25.15,25.15,135300.0,25.16,25.18,25.15,25.15,135300.0
2008-01-03 14:20:00,25.14,25.14,24.98,24.99,53800.0,25.14,25.14,24.98,24.99,53800.0
2008-01-03 14:30:00,25.0,25.01,24.97,25.0,35400.0,25.0,25.01,24.97,25.0,35400.0
2008-01-03 14:40:00,24.99,25.01,24.95,24.97,20600.0,24.99,25.01,24.95,24.97,20600.0
2008-01-03 14:50:00,24.96,24.97,24.9,24.93,40700.0,24.96,24.97,24.9,24.93,40700.0
2008-01-03 15:00:00,24.93,24.94,24.88,24.89,34200.0,24.93,24.94,24.88,24.89,34200.0
2008-01-03 15:10:00,24.89,24.92,24.85,24.87,40600.0,24.89,24.92,24.85,24.87,40600.0
2008-01-03 15:20:00,24.87,24.87,24.85,24.85,29100.0,24.87,24.87,24.85,24.85,29100.0
2008-01-03 15:30:00,24.85,24.91,24.85,24.91,55700.0,24.85,24.91,24.85,24.91,55700.0
2008-01-03 15:40:00,24.91,24.98,24.89,24.96,57300.0,24.91,24.98,24.89,24.96,57300.0
2008-01-03 15:50:00,24.96,24.97,24.86,24.89,104800.0,24.96,24.97,24.86,24.89,104800.0
2008-01-04 09:30:00,24.67,24.75,24.59,24.6,28100.0,24.67,24.75,24.59,24.6,28100.0
2008-01-04 09:40:00,24.62,24.72,24.58,24.7,49200.0,24.62,24.72,24.58,24.7,49200.0
2008-01-04 09:50:00,24.71,24.76,24.65,24.69,44700.0,24.71,24.76,24.65,24.69,44700.0
2008-01-04 10:00:00,24.69,24.71,24.6,24.67,29500.0,24.69,24.71,24.6,24.67,29500.0
2008-01-04 10:10:00,24.66,24.66,24.6,24.6,29600.0,24.66,24.66,24.6,24.6,29600.0
2008-01-04 10:20:00,24.6,24.64,24.6,24.6,41600.0,24.6,24.64,24.6,24.6,41600.0
2008-01-04 10:30:00,24.62,24.64,24.55,24.57,54400.0,24.62,24.64,24.55,24.57,54400.0
2008-01-04 10:40:00,24.56,24.63,24.51,24.53,25100.0,24.56,24.63,24.51,24.53,25100.0
2008-01-04 10:50:00,24.52,24.52,24.36,24.36,20800.0,24.52,24.52,24.36,24.36,20800.0
2008-01-04 11:00:00,24.37,24.46,24.34,24.34,23700.0,24.37,24.46,24.34,24.34,23700.0
2008-01-04 11:10:00,24.35,24.44,24.34,24.35,11200.0,24.35,24.44,24.34,24.35,11200.0
2008-01-04 11:20:00,24.37,24.52,24.36,24.49,17400.0,24.37,24.52,24.36,24.49,17400.0
2008-01-04 11:30:00,24.5,24.53,24.5,24.5,7400.0,24.5,24.53,24.5,24.5,7400.0
2008-01-04 11:40:00,24.52,24.52,24.5,24.5,8300.0,24.52,24.52,24.5,24.5,8300.0
2008-01-04 11:50:00,24.51,24.53,24.49,24.53,9400.0,24.51,24.53,24.49,24.53,9400.0
2008-01-04 12:00:00,24.54,24.61,24.54,24.61,11000.0,24.54,24.61,24.54,24.61,11000.0
2008-01-04 12:10:00,24.61,24.66,24.6,24.65,18500.0,24.61,24.66,24.6,24.65,18500.0
2008-01-04 12:20:00,24.65,24.68,24.65,24.66,40200.0,24.65,24.68,24.65,24.66,40200.0
2008-01-04 12:30:00,24.66,24.68,24.65,24.65,31200.0,24.66,24.68,24.65,24.65,31200.0
2008-01-04 12:40:00,24.65,24.71,24.65,24.71,25600.0,24.65,24.71,24.65,24.71,25600.0
2008-01-04 12:50:00,24.72,24.73,24.65,24.66,24100.0,24.72,24.73,24.65,24.66,24100.0
2008-01-04 13:00:00,24.66,24.68,24.65,24.66,15400.0,24.66,24.68,24.65,24.66,15400.0
2008-01-04 13:10:00,24.65,24.65,24.57,24.57,8900.0,24.65,24.65,24.57,24.57,8900.0
2008-01-04 13:20:00,24.56,24.58,24.51,24.54,15500.0,24.56,24.58,24.51,24.54,15500.0
2008-01-04 13:30:00,24.52,24.52,24.5,24.5,19400.0,24.52,24.52,24.5,24.5,19400.0
2008-01-04 13:40:00,24.5,24.53,24.5,24.53,15100.0,24.5,24.53,24.5,24.53,15100.0
2008-01-04 13:50:00,24.53,24.66,24.52,24.59,15900.0,24.53,24.66,24.52,24.59,15900.0
2008-01-04 14:00:00,24.58,24.59,24.52,24.57,16600.0,24.58,24.59,24.52,24.57,16600.0
2008-01-04 14:10:00,24.56,24.59,24.48,24.51,29700.0,24.56,24.59,24.48,24.51,29700.0
2008-01-04 14:20:00,24.5,24.5,24.38,24.42,25400.0,24.5,24.5,24.38,24.42,25400.0
2008-01-04 14:30:00,24.42,24.42,24.38,24.4,15800.0,24.42,24.42,24.38,24.4,15800.0
2008-01-04 14:40:00,24.4,24.41,24.38,24.4,44400.0,24.4,24.41,24.38,24.4,44400.0
2008-01-04 14:50:00,24.41,24.51,24.35,24.51,28400.0,24.41,24.51,24.35,24.51,28400.0
2008-01-04 15:00:00,24.5,24.66,24.5,24.66,78900.0,24.5,24.66,24.5,24.66,78900.0
2008-01-04 15:10:00,24.66,24.72,24.65,24.66,51500.0,24.66,24.72,24.65,24.66,51500.0
2008-01-04 15:20:00,24.65,24.81,24.64,24.78,59800.0,24.65,24.81,24.64,24.78,59800.0
2008-01-04 15:30:00,24.79,24.88,24.77,24.88,113600.0,24.79,24.88,24.77,24.88,113600.0
2008-01-04 15:40:00,24.88,24.94,24.85,24.88,144000.0,24.88,24.94,24.85,24.88,144000.0
2008-01-04 15:50:00,24.88,24.88,24.72,24.73,93400.0,24.88,24.88,24.72,24.73,93400.0
2008-01-07 09:30:00,24.81,24.89,24.44,24.48,66300.0,24.81,24.89,24.44,24.48,66300.0
2008-01-07 09:40:00,24.49,24.51,24.45,24.46,47000.0,24.49,24.51,24.45,24.46,47000.0
2008-01-07 09:50:00,24.47,24.49,24.45,24.46,32600.0,24.47,24.49,24.45,24.46,32600.0
2008-01-07 10:00:00,24.46,24.47,24.38,24.4,25400.0,24.46,24.47,24.38,24.4,25400.0
2008-01-07 10:10:00,24.4,24.4,24.37,24.38,21500.0,24.4,24.4,24.37,24.38,21500.0
2008-01-07 10:20:00,24.37,24.42,24.35,24.36,31700.0,24.37,24.42,24.35,24.36,31700.0
2008-01-07 10:30:00,24.35,24.37,24.33,24.34,25500.0,24.35,24.37,24.33,24.34,25500.0
2008-01-07 10:40:00,24.33,24.37,24.33,24.36,23200.0,24.33,24.37,24.33,24.36,23200.0
2008-01-07 10:50:00,24.36,24.42,24.32,24.38,24000.0,24.36,24.42,24.32,24.38,24000.0
2008-01-07 11:00:00,24.39,24.47,24.35,24.47,53800.0,24.39,24.47,24.35,24.47,53800.0
2008-01-07 11:10:00,24.48,24.49,24.45,24.45,21700.0,24.48,24.49,24.45,24.45,21700.0
2008-01-07 11:20:00,24.43,24.43,24.38,24.42,12800.0,24.43,24.43,24.38,24.42,12800.0
2008-01-07 11:30:00,24.41,24.49,24.41,24.47,36400.0,24.41,24.49,24.41,24.47,36400.0
2008-01-07 11:40:00,24.47,24.63,24.43,24.55,24500.0,24.47,24.63,24.43,24.55,24500.0
2008-01-07 11:50:00,24.55,24.67,24.5,24.6,43100.0,24.55,24.67,24.5,24.6,43100.0
2008-01-07 12:00:00,24.6,24.61,24.54,24.54,14200.0,24.6,24.61,24.54,24.54,14200.0
2008-01-07 12:10:00,24.54,24.54,24.5,24.53,24400.0,24.54,24.54,24.5,24.53,24400.0
2008-01-07 12:20:00,24.53,24.61,24.5,24.61,12300.0,24.53,24.61,24.5,24.61,12300.0
2008-01-07 12:30:00,24.6,24.61,24.57,24.61,11800.0,24.6,24.61,24.57,24.61,11800.0
2008-01-07 12:40:00,24.61,24.61,24.57,24.59,8700.0,24.61,24.61,24.57,24.59,8700.0
2008-01-07 12:50:00,24.59,24.61,24.57,24.57,10700.0,24.59,24.61,24.57,24.57,10700.0
2008-01-07 13:00:00,24.58,24.61,24.53,24.55,14100.0,24.58,24.61,24.53,24.55,14100.0
2008-01-07 13:10:00,24.55,24.55,24.49,24.52,12200.0,24.55,24.55,24.49,24.52,12200.0
2008-01-07 13:20:00,24.52,24.52,24.44,24.46,23500.0,24.52,24.52,24.44,24.46,23500.0
2008-01-07 13:30:00,24.45,24.46,24.41,24.42,41200.0,24.45,24.46,24.41,24.42,41200.0
2008-01-07 13:40:00,24.42,24.42,24.37,24.39,30400.0,24.42,24.42,24.37,24.39,30400.0
2008-01-07 13:50:00,24.39,24.4,24.36,24.37,12400.0,24.39,24.4,24.36,24.37,12400.0
2008-01-07 14:00:00,24.37,24.39,24.33,24.34,24900.0,24.37,24.39,24.33,24.34,24900.0
2008-01-07 14:10:00,24.33,24.33,24.25,24.32,16100.0,24.33,24.33,24.25,24.32,16100.0
2008-01-07 14:20:00,24.32,24.33,24.26,24.28,13800.0,24.32,24.33,24.26,24.28,13800.0
2008-01-07 14:30:00,24.27,24.36,24.27,24.36,17700.0,24.27,24.36,24.27,24.36,17700.0
2008-01-07 14:40:00,24.35,24.4,24.29,24.31,22900.0,24.35,24.4,24.29,24.31,22900.0
2008-01-07 14:50:00,24.31,24.36,24.23,24.36,18400.0,24.31,24.36,24.23,24.36,18400.0
2008-01-07 15:00:00,24.34,24.4,24.32,24.32,24200.0,24.34,24.4,24.32,24.32,24200.0
2008-01-07 15:10:00,24.33,24.38,24.28,24.36,27400.0,24.33,24.38,24.28,24.36,27400.0
2008-01-07 15:20:00,24.37,24.39,24.31,24.35,33500.0,24.37,24.39,24.31,24.35,33500.0
2008-01-07 15:30:00,24.34,24.37,24.3,24.31,38800.0,24.34,24.37,24.3,24.31,38800.0
2008-01-07 15:40:00,24.3,24.4,24.29,24.4,49300.0,24.3,24.4,24.29,24.4,49300.0
2008-01-07 15:50:00,24.4,24.47,24.39,24.39,83900.0,24.4,24.47,24.39,24.39,83900.0
2008-01-08 09:30:00,24.44,24.46,24.02,24.07,36200.0,24.44,24.46,24.02,24.07,36200.0
2008-01-08 09:40:00,24.08,24.17,24.05,24.14,43700.0,24.08,24.17,24.05,24.14,43700.0
2008-01-08 09:50:00,24.15,24.15,24.04,24.11,40100.0,24.15,24.15,24.04,24.11,40100.0
2008-01-08 10:00:00,24.11,24.25,24.11,24.24,33500.0,24.11,24.25,24.11,24.24,33500.0
2008-01-08 10:10:00,24.24,24.24,24.05,24.13,33800.0,24.24,24.24,24.05,24.13,33800.0
2008-01-08 10:20:00,24.13,24.18,24.05,24.06,22100.0,24.13,24.18,24.05,24.06,22100.0
2008-01-08 10:30:00,24.06,24.17,24.06,24.14,32900.0,24.06,24.17,24.06,24.14,32900.0
2008-01-08 10:40:00,24.15,24.23,24.11,24.14,22100.0,24.15,24.23,24.11,24.14,22100.0
2008-01-08 10:50:00,24.14,24.23,24.14,24.2,15800.0,24.14,24.23,24.14,24.2,15800.0
2008-01-08 11:00:00,24.19,24.22,24.16,24.18,15700.0,24.19,24.22,24.16,24.18,15700.0
2008-01-08 11:10:00,24.18,24.18,23.94,23.95,33300.0,24.18,24.18,23.94,23.95,33300.0
2008-01-08 11:20:00,23.95,24.01,23.94,23.95,18000.0,23.95,24.01,23.94,23.95,18000.0
2008-01-08 11:30:00,23.95,23.95,23.86,23.89,24400.0,23.95,23.95,23.86,23.89,24400.0
2008-01-08 11:40:00,23.89,23.91,23.78,23.78,28600.0,23.89,23.91,23.78,23.78,28600.0
2008-01-08 11:50:00,23.78,23.86,23.77,23.84,42900.0,23.78,23.86,23.77,23.84,42900.0
2008-01-08 12:00:00,23.84,23.84,23.76,23.83,23800.0,23.84,23.84,23.76,23.83,23800.0
2008-01-08 12:10:00,23.83,23.86,23.8,23.85,17700.0,23.83,23.86,23.8,23.85,17700.0
2008-01-08 12:20:00,23.86,23.87,23.84,23.87,18600.0,23.86,23.87,23.84,23.87,18600.0
2008-01-08 12:30:00,23.86,23.87,23.75,23.76,29300.0,23.86,23.87,23.75,23.76,29300.0
2008-01-08 12:40:00,23.76,23.77,23.66,23.73,76500.0,23.76,23.77,23.66,23.73,76500.0
2008-01-08 12:50:00,23.74,23.79,23.72,23.77,25500.0,23.74,23.79,23.72,23.77,25500.0
2008-01-08 13:00:00,23.77,23.82,23.7,23.82,24200.0,23.77,23.82,23.7,23.82,24200.0
2008-01-08 13:10:00,23.82,23.92,23.82,23.85,28400.0,23.82,23.92,23.82,23.85,28400.0
2008-01-08 13:20:00,23.86,23.97,23.86,23.96,19500.0,23.86,23.97,23.86,23.96,19500.0
2008-01-08 13:30:00,23.96,23.96,23.89,23.92,15800.0,23.96,23.96,23.89,23.92,15800.0
2008-01-08 13:40:00,23.92,23.97,23.91,23.96,16000.0,23.92,23.97,23.91,23.96,16000.0
2008-01-08 13:50:00,23.96,24.0,23.96,23.99,19100.0,23.96,24.0,23.96,23.99,19100.0
2008-01-08 14:00:00,23.99,24.0,23.99,24.0,27200.0,23.99,24.0,23.99,24.0,27200.0
2008-01-08 14:10:00,24.0,24.05,24.0,24.04,22600.0,24.0,24.05,24.0,24.04,22600.0
2008-01-08 14:20:00,24.04,24.13,24.04,24.13,27400.0,24.04,24.13,24.04,24.13,27400.0
2008-01-08 14:30:00,24.12,24.14,24.1,24.13,49300.0,24.12,24.14,24.1,24.13,49300.0
2008-01-08 14:40:00,24.12,24.13,24.03,24.05,55800.0,24.12,24.13,24.03,24.05,55800.0
2008-01-08 14:50:00,24.06,24.13,24.05,24.05,73300.0,24.06,24.13,24.05,24.05,73300.0
2008-01-08 15:00:00,24.05,24.06,23.96,23.96,59100.0,24.05,24.06,23.96,23.96,59100.0
2008-01-08 15:10:00,23.97,23.97,23.89,23.89,34200.0,23.97,23.97,23.89,23.89,34200.0
2008-01-08 15:20:00,23.88,23.9,23.85,23.9,40600.0,23.88,23.9,23.85,23.9,40600.0
2008-01-08 15:30:00,23.9,23.94,23.82,23.84,103400.0,23.9,23.94,23.82,23.84,103400.0
2008-01-08 15:40:00,23.84,23.86,23.7,23.71,66800.0,23.84,23.86,23.7,23.71,66800.0
2008-01-08 15:50:00,23.71,23.71,23.59,23.59,86800.0,23.71,23.71,23.59,23.59,86800.0
2008-01-09 09:30:00,23.51,23.6,23.18,23.34,41000.0,23.51,23.6,23.18,23.34,41000.0
2008-01-09 09:40:00,23.36,23.45,23.21,23.34,26500.0,23.36,23.45,23.21,23.34,26500.0
2008-01-09 09:50:00,23.32,23.35,23.19,23.31,40500.0,23.32,23.35,23.19,23.31,40500.0
2008-01-09 10:00:00,23.33,23.4,23.3,23.32,55900.0,23.33,23.4,23.3,23.32,55900.0
2008-01-09 10:10:00,23.31,23.39,23.27,23.3,29200.0,23.31,23.39,23.27,23.3,29200.0
2008-01-09 10:20:00,23.3,23.37,23.17,23.36,35500.0,23.3,23.37,23.17,23.36,35500.0
2008-01-09 10:30:00,23.37,23.37,23.11,23.24,55700.0,23.37,23.37,23.11,23.24,55700.0
2008-01-09 10:40:00,23.24,23.27,23.09,23.11,56200.0,23.24,23.27,23.09,23.11,56200.0
2008-01-09 10:50:00,23.11,23.17,23.08,23.13,34100.0,23.11,23.17,23.08,23.13,34100.0
2008-01-09 11:00:00,23.12,23.17,23.1,23.1,28400.0,23.12,23.17,23.1,23.1,28400.0
2008-01-09 11:10:00,23.1,23.19,23.1,23.12,18100.0,23.1,23.19,23.1,23.12,18100.0
2008-01-09 11:20:00,23.12,23.2,23.11,23.13,14900.0,23.12,23.2,23.11,23.13,14900.0
2008-01-09 11:30:00,23.12,23.13,23.0,23.03,56800.0,23.12,23.13,23.0,23.03,56800.0
2008-01-09 11:40:00,23.02,23.06,22.97,23.03,60600.0,23.02,23.06,22.97,23.03,60600.0
2008-01-09 11:50:00,23.03,23.03,22.85,22.87,36300.0,23.03,23.03,22.85,22.87,36300.0
2008-01-09 12:00:00,22.87,22.95,22.86,22.93,55900.0,22.87,22.95,22.86,22.93,55900.0
2008-01-09 12:10:00,22.93,22.94,22.82,22.92,75400.0,22.93,22.94,22.82,22.92,75400.0
2008-01-09 12:20:00,22.93,23.07,22.84,23.06,77600.0,22.93,23.07,22.84,23.06,77600.0
2008-01-09 12:30:00,23.06,23.08,22.94,22.94,38200.0,23.06,23.08,22.94,22.94,38200.0
2008-01-09 12:40:00,22.94,22.99,22.93,22.99,15500.0,22.94,22.99,22.93,22.99,15500.0
2008-01-09 12:50:00,22.99,23.07,22.98,23.07,28200.0,22.99,23.07,22.98,23.07,28200.0
2008-01-09 13:00:00,23.07,23.12,23.06,23.09,21200.0,23.07,23.12,23.06,23.09,21200.0
2008-01-09 13:10:00,23.1,23.1,22.94,22.97,35200.0,23.1,23.1,22.94,22.97,35200.0
2008-01-09 13:20:00,22.97,23.0,22.91,22.94,19600.0,22.97,23.0,22.91,22.94,19600.0
2008-01-09 13:30:00,22.94,22.94,22.86,22.9,18000.0,22.94,22.94,22.86,22.9,18000.0
2008-01-09 13:40:00,22.93,22.93,22.82,22.84,17100.0,22.93,22.93,22.82,22.84,17100.0
2008-01-09 13:50:00,22.85,22.85,22.81,22.84,21900.0,22.85,22.85,22.81,22.84,21900.0
2008-01-09 14:00:00,22.85,22.86,22.8,22.82,38600.0,22.85,22.86,22.8,22.82,38600.0
2008-01-09 14:10:00,22.81,22.84,22.7,22.76,30700.0,22.81,22.84,22.7,22.76,30700.0
2008-01-09 14:20:00,22.75,22.79,22.74,22.79,22100.0,22.75,22.79,22.74,22.79,22100.0
2008-01-09 14:30:00,22.79,22.9,22.76,22.85,34200.0,22.79,22.9,22.76,22.85,34200.0
2008-01-09 14:40:00,22.86,23.01,22.77,23.0,29400.0,22.86,23.01,22.77,23.0,29400.0
2008-01-09 14:50:00,22.99,23.1,22.98,23.1,44300.0,22.99,23.1,22.98,23.1,44300.0
2008-01-09 15:00:00,23.08,23.18,23.06,23.16,53900.0,23.08,23.18,23.06,23.16,53900.0
2008-01-09 15:10:00,23.17,23.24,23.1,23.2,69100.0,23.17,23.24,23.1,23.2,69100.0
2008-01-09 15:20:00,23.21,23.33,23.19,23.32,180000.0,23.21,23.33,23.19,23.32,180000.0
2008-01-09 15:30:00,23.33,23.33,23.1,23.22,89800.0,23.33,23.33,23.1,23.22,89800.0
2008-01-09 15:40:00,23.23,23.24,23.14,23.2,88200.0,23.23,23.24,23.14,23.2,88200.0
2008-01-09 15:50:00,23.19,23.25,23.19,23.22,58800.0,23.19,23.25,23.19,23.22,58800.0
2008-01-10 09:30:00,23.0,23.25,23.0,23.22,15600.0,23.0,23.25,23.0,23.22,15600.0
2008-01-10 09:40:00,23.22,23.37,23.12,23.34,49000.0,23.22,23.37,23.12,23.34,49000.0
2008-01-10 09:50:00,23.34,23.34,23.06,23.06,51800.0,23.34,23.34,23.06,23.06,51800.0
2008-01-10 10:00:00,23.06,23.25,23.04,23.2,29700.0,23.06,23.25,23.04,23.2,29700.0
2008-01-10 10:10:00,23.2,23.28,23.07,23.28,28700.0,23.2,23.28,23.07,23.28,28700.0
2008-01-10 10:20:00,23.28,23.31,23.09,23.09,20600.0,23.28,23.31,23.09,23.09,20600.0
2008-01-10 10:30:00,23.07,23.2,23.05,23.17,16800.0,23.07,23.2,23.05,23.17,16800.0
2008-01-10 10:40:00,23.18,23.22,23.12,23.12,12400.0,23.18,23.22,23.12,23.12,12400.0
2008-01-10 10:50:00,23.12,23.15,23.06,23.13,16500.0,23.12,23.15,23.06,23.13,16500.0
2008-01-10 11:00:00,23.13,23.13,23.05,23.11,30600.0,23.13,23.13,23.05,23.11,30600.0
2008-01-10 11:10:00,23.1,23.15,23.05,23.09,29500.0,23.1,23.15,23.05,23.09,29500.0
2008-01-10 11:20:00,23.1,23.21,23.08,23.16,30400.0,23.1,23.21,23.08,23.16,30400.0
2008-01-10 11:30:00,23.16,23.22,23.16,23.18,10200.0,23.16,23.22,23.16,23.18,10200.0
2008-01-10 11:40:00,23.2,23.21,23.16,23.19,10500.0,23.2,23.21,23.16,23.19,10500.0
2008-01-10 11:50:00,23.21,23.25,23.2,23.2,15800.0,23.21,23.25,23.2,23.2,15800.0
2008-01-10 12:00:00,23.2,23.25,23.19,23.23,15800.0,23.2,23.25,23.19,23.23,15800.0
2008-01-10 12:10:00,23.23,23.35,23.21,23.31,21400.0,23.23,23.35,23.21,23.31,21400.0
2008-01-10 12:20:00,23.32,23.4,23.22,23.22,47800.0,23.32,23.4,23.22,23.22,47800.0
2008-01-10 12:30:00,23.23,23.36,23.22,23.24,37100.0,23.23,23.36,23.22,23.24,37100.0
2008-01-10 12:40:00,23.23,23.33,23.22,23.28,27300.0,23.23,23.33,23.22,23.28,27300.0
2008-01-10 12:50:00,23.3,23.47,23.28,23.36,41200.0,23.3,23.47,23.28,23.36,41200.0
2008-01-10 13:00:00,23.35,23.37,23.25,23.27,37200.0,23.35,23.37,23.25,23.27,37200.0
2008-01-10 13:10:00,23.3,23.4,23.21,23.27,47500.0,23.3,23.4,23.21,23.27,47500.0
2008-01-10 13:20:00,23.3,23.35,23.21,23.23,23700.0,23.3,23.35,23.21,23.23,23700.0
2008-01-10 13:30:00,23.22,23.25,23.1,23.21,27600.0,23.22,23.25,23.1,23.21,27600.0
2008-01-10 13:40:00,23.2,23.24,23.11,23.18,20900.0,23.2,23.24,23.11,23.18,20900.0
2008-01-10 13:50:00,23.19,23.24,23.08,23.2,23700.0,23.19,23.24,23.08,23.2,23700.0
2008-01-10 14:00:00,23.21,23.27,23.15,23.18,22800.0,23.21,23.27,23.15,23.18,22800.0
2008-01-10 14:10:00,23.19,23.42,23.19,23.42,24000.0,23.19,23.42,23.19,23.42,24000.0
2008-01-10 14:20:00,23.43,23.44,23.32,23.35,19900.0,23.43,23.44,23.32,23.35,19900.0
2008-01-10 14:30:00,23.35,23.51,23.33,23.5,26700.0,23.35,23.51,23.33,23.5,26700.0
2008-01-10 14:40:00,23.5,23.51,23.4,23.4,17700.0,23.5,23.51,23.4,23.4,17700.0
2008-01-10 14:50:00,23.42,23.51,23.41,23.49,12200.0,23.42,23.51,23.41,23.49,12200.0
2008-01-10 15:00:00,23.49,23.54,23.42,23.54,25000.0,23.49,23.54,23.42,23.54,25000.0
2008-01-10 15:10:00,23.55,23.61,23.47,23.48,33900.0,23.55,23.61,23.47,23.48,33900.0
2008-01-10 15:20:00,23.48,23.52,23.46,23.5,25500.0,23.48,23.52,23.46,23.5,25500.0
2008-01-10 15:30:00,23.51,23.54,23.49,23.49,32900.0,23.51,23.54,23.49,23.49,32900.0
2008-01-10 15:40:00,23.5,23.53,23.38,23.38,39900.0,23.5,23.53,23.38,23.38,39900.0
2008-01-10 15:50:00,23.39,23.45,23.35,23.42,38100.0,23.39,23.45,23.35,23.42,38100.0
2008-01-11 09:30:00,23.19,23.4,23.15,23.33,12900.0,23.19,23.4,23.15,23.33,12900.0
2008-01-11 09:40:00,23.33,23.37,23.21,23.25,7900.0,23.33,23.37,23.21,23.25,7900.0
2008-01-11 09:50:00,23.28,23.3,23.16,23.25,14900.0,23.28,23.3,23.16,23.25,14900.0
2008-01-11 10:00:00,23.16,23.19,23.11,23.13,13100.0,23.16,23.19,23.11,23.13,13100.0
2008-01-11 10:10:00,23.13,23.22,23.07,23.09,10800.0,23.13,23.22,23.07,23.09,10800.0
2008-01-11 10:20:00,23.1,23.3,23.1,23.2,20000.0,23.1,23.3,23.1,23.2,20000.0
2008-01-11 10:30:00,23.19,23.23,23.12,23.2,32100.0,23.19,23.23,23.12,23.2,32100.0
2008-01-11 10:40:00,23.2,23.27,23.18,23.26,12500.0,23.2,23.27,23.18,23.26,12500.0
2008-01-11 10:50:00,23.25,23.3,23.21,23.22,43900.0,23.25,23.3,23.21,23.22,43900.0
2008-01-11 11:00:00,23.22,23.24,23.1,23.14,14500.0,23.22,23.24,23.1,23.14,14500.0
2008-01-11 11:10:00,23.15,23.22,23.13,23.15,7100.0,23.15,23.22,23.13,23.15,7100.0
2008-01-11 11:20:00,23.17,23.2,23.15,23.2,10500.0,23.17,23.2,23.15,23.2,10500.0
2008-01-11 11:30:00,23.2,23.35,23.2,23.27,19600.0,23.2,23.35,23.2,23.27,19600.0
2008-01-11 11:40:00,23.27,23.29,23.18,23.26,8300.0,23.27,23.29,23.18,23.26,8300.0
2008-01-11 11:50:00,23.29,23.31,23.23,23.26,7900.0,23.29,23.31,23.23,23.26,7900.0
2008-01-11 12:00:00,23.26,23.27,23.19,23.22,10500.0,23.26,23.27,23.19,23.22,10500.0
2008-01-11 12:10:00,23.21,23.3,23.19,23.19,12900.0,23.21,23.3,23.19,23.19,12900.0
2008-01-11 12:20:00,23.18,23.24,23.15,23.21,15200.0,23.18,23.24,23.15,23.21,15200.0
2008-01-11 12:30:00,23.21,23.28,23.2,23.24,21100.0,23.21,23.28,23.2,23.24,21100.0
2008-01-11 12:40:00,23.24,23.3,23.2,23.29,20000.0,23.24,23.3,23.2,23.29,20000.0
2008-01-11 12:50:00,23.29,23.4,23.22,23.4,17000.0,23.29,23.4,23.22,23.4,17000.0
2008-01-11 13:00:00,23.39,23.4,23.19,23.21,15700.0,23.39,23.4,23.19,23.21,15700.0
2008-01-11 13:10:00,23.2,23.23,23.17,23.21,14400.0,23.2,23.23,23.17,23.21,14400.0
2008-01-11 13:20:00,23.21,23.21,23.15,23.19,10800.0,23.21,23.21,23.15,23.19,10800.0
2008-01-11 13:30:00,23.19,23.22,23.15,23.18,13500.0,23.19,23.22,23.15,23.18,13500.0
2008-01-11 13:40:00,23.17,23.25,23.15,23.15,10700.0,23.17,23.25,23.15,23.15,10700.0
2008-01-11 13:50:00,23.15,23.22,23.15,23.17,10600.0,23.15,23.22,23.15,23.17,10600.0
2008-01-11 14:00:00,23.18,23.22,23.17,23.21,10000.0,23.18,23.22,23.17,23.21,10000.0
2008-01-11 14:10:00,23.22,23.29,23.2,23.25,15400.0,23.22,23.29,23.2,23.25,15400.0
2008-01-11 14:20:00,23.24,23.24,23.1,23.2,40900.0,23.24,23.24,23.1,23.2,40900.0
2008-01-11 14:30:00,23.2,23.21,23.11,23.19,14100.0,23.2,23.21,23.11,23.19,14100.0
2008-01-11 14:40:00,23.18,23.23,23.12,23.12,16100.0,23.18,23.23,23.12,23.12,16100.0
2008-01-11 14:50:00,23.12,23.15,23.08,23.1,17400.0,23.12,23.15,23.08,23.1,17400.0
2008-01-11 15:00:00,23.1,23.16,23.04,23.09,18400.0,23.1,23.16,23.04,23.09,18400.0
2008-01-11 15:10:00,23.08,23.08,23.01,23.05,16000.0,23.08,23.08,23.01,23.05,16000.0
2008-01-11 15:20:00,23.06,23.17,23.02,23.13,27800.0,23.06,23.17,23.02,23.13,27800.0
2008-01-11 15:30:00,23.12,23.26,23.08,23.26,35200.0,23.12,23.26,23.08,23.26,35200.0
2008-01-11 15:40:00,23.25,23.25,23.18,23.22,35800.0,23.25,23.25,23.18,23.22,35800.0
2008-01-11 15:50:00,23.21,23.22,23.19,23.19,28900.0,23.21,23.22,23.19,23.19,28900.0
2008-01-14 09:30:00,23.29,23.39,23.19,23.21,10700.0,23.29,23.39,23.19,23.21,10700.0
2008-01-14 09:40:00,23.17,23.32,23.12,23.29,24900.0,23.17,23.32,23.12,23.29,24900.0
2008-01-14 09:50:00,23.29,23.46,23.29,23.45,28600.0,23.29,23.46,23.29,23.45,28600.0
2008-01-14 10:00:00,23.41,23.57,23.41,23.55,63200.0,23.41,23.57,23.41,23.55,63200.0
2008-01-14 10:10:00,23.56,23.59,23.54,23.58,26500.0,23.56,23.59,23.54,23.58,26500.0
2008-01-14 10:20:00,23.59,23.68,23.59,23.64,16700.0,23.59,23.68,23.59,23.64,16700.0
2008-01-14 10:30:00,23.64,23.79,23.64,23.78,40800.0,23.64,23.79,23.64,23.78,40800.0
2008-01-14 10:40:00,23.78,23.8,23.75,23.77,29800.0,23.78,23.8,23.75,23.77,29800.0
2008-01-14 10:50:00,23.77,23.84,23.7,23.83,40100.0,23.77,23.84,23.7,23.83,40100.0
2008-01-14 11:00:00,23.82,23.97,23.82,23.95,27300.0,23.82,23.97,23.82,23.95,27300.0
2008-01-14 11:10:00,23.96,23.96,23.87,23.88,22700.0,23.96,23.96,23.87,23.88,22700.0
2008-01-14 11:20:00,23.87,23.87,23.79,23.8,17300.0,23.87,23.87,23.79,23.8,17300.0
2008-01-14 11:30:00,23.8,23.84,23.75,23.75,22600.0,23.8,23.84,23.75,23.75,22600.0
2008-01-14 11:40:00,23.75,23.79,23.75,23.79,16400.0,23.75,23.79,23.75,23.79,16400.0
2008-01-14 11:50:00,23.79,23.85,23.75,23.75,15900.0,23.79,23.85,23.75,23.75,15900.0
2008-01-14 12:00:00,23.75,23.76,23.7,23.71,22000.0,23.75,23.76,23.7,23.71,22000.0
2008-01-14 12:10:00,23.71,23.75,23.7,23.73,19800.0,23.71,23.75,23.7,23.73,19800.0
2008-01-14 12:20:00,23.74,23.77,23.72,23.74,17200.0,23.74,23.77,23.72,23.74,17200.0
2008-01-14 12:30:00,23.72,23.75,23.67,23.72,18300.0,23.72,23.75,23.67,23.72,18300.0
2008-01-14 12:40:00,23.72,23.73,23.71,23.71,15600.0,23.72,23.73,23.71,23.71,15600.0
2008-01-14 12:50:00,23.71,23.78,23.7,23.73,19600.0,23.71,23.78,23.7,23.73,19600.0
2008-01-14 13:00:00,23.74,23.76,23.7,23.76,27900.0,23.74,23.76,23.7,23.76,27900.0
2008-01-14 13:10:00,23.78,23.8,23.72,23.79,21900.0,23.78,23.8,23.72,23.79,21900.0
2008-01-14 13:20:00,23.79,23.81,23.7,23.72,18100.0,23.79,23.81,23.7,23.72,18100.0
2008-01-14 13:30:00,23.72,23.79,23.71,23.78,24900.0,23.72,23.79,23.71,23.78,24900.0
2008-01-14 13:40:00,23.78,23.8,23.75,23.75,23600.0,23.78,23.8,23.75,23.75,23600.0
2008-01-14 13:50:00,23.75,23.82,23.75,23.78,33400.0,23.75,23.82,23.75,23.78,33400.0
2008-01-14 14:00:00,23.78,23.78,23.71,23.73,33000.0,23.78,23.78,23.71,23.73,33000.0
2008-01-14 14:10:00,23.72,23.72,23.69,23.69,42900.0,23.72,23.72,23.69,23.69,42900.0
2008-01-14 14:20:00,23.69,23.79,23.68,23.79,49500.0,23.69,23.79,23.68,23.79,49500.0
2008-01-14 14:30:00,23.79,23.86,23.77,23.83,21900.0,23.79,23.86,23.77,23.83,21900.0
2008-01-14 14:40:00,23.83,23.85,23.73,23.78,18800.0,23.83,23.85,23.73,23.78,18800.0
2008-01-14 14:50:00,23.78,23.82,23.75,23.77,22200.0,23.78,23.82,23.75,23.77,22200.0
2008-01-14 15:00:00,23.77,23.82,23.73,23.76,26200.0,23.77,23.82,23.73,23.76,26200.0
2008-01-14 15:10:00,23.77,23.79,23.71,23.71,23600.0,23.77,23.79,23.71,23.71,23600.0
2008-01-14 15:20:00,23.72,23.78,23.7,23.77,32100.0,23.72,23.78,23.7,23.77,32100.0
2008-01-14 15:30:00,23.77,23.79,23.72,23.72,28900.0,23.77,23.79,23.72,23.72,28900.0
2008-01-14 15:40:00,23.73,23.82,23.7,23.72,36700.0,23.73,23.82,23.7,23.72,36700.0
2008-01-14 15:50:00,23.72,23.74,23.7,23.7,69600.0,23.72,23.74,23.7,23.7,69600.0
2008-01-15 09:30:00,23.54,23.81,23.54,23.77,40200.0,23.54,23.81,23.54,23.77,40200.0
2008-01-15 09:40:00,23.75,23.82,23.69,23.69,66100.0,23.75,23.82,23.69,23.69,66100.0
2008-01-15 09:50:00,23.69,23.77,23.69,23.72,27200.0,23.69,23.77,23.69,23.72,27200.0
2008-01-15 10:00:00,23.72,23.77,23.65,23.66,30300.0,23.72,23.77,23.65,23.66,30300.0
2008-01-15 10:10:00,23.66,23.82,23.66,23.71,67500.0,23.66,23.82,23.66,23.71,67500.0
2008-01-15 10:20:00,23.7,23.72,23.68,23.72,108800.0,23.7,23.72,23.68,23.72,108800.0
2008-01-15 10:30:00,23.72,23.75,23.67,23.69,39200.0,23.72,23.75,23.67,23.69,39200.0
2008-01-15 10:40:00,23.69,23.71,23.64,23.65,27700.0,23.69,23.71,23.64,23.65,27700.0
2008-01-15 10:50:00,23.65,23.68,23.6,23.6,21500.0,23.65,23.68,23.6,23.6,21500.0
2008-01-15 11:00:00,23.61,23.71,23.61,23.7,23700.0,23.61,23.71,23.61,23.7,23700.0
2008-01-15 11:10:00,23.71,23.77,23.7,23.72,29000.0,23.71,23.77,23.7,23.72,29000.0
2008-01-15 11:20:00,23.7,23.77,23.7,23.72,33700.0,23.7,23.77,23.7,23.72,33700.0
2008-01-15 11:30:00,23.72,23.8,23.7,23.79,28300.0,23.72,23.8,23.7,23.79,28300.0
2008-01-15 11:40:00,23.78,23.8,23.7,23.7,20900.0,23.78,23.8,23.7,23.7,20900.0
2008-01-15 11:50:00,23.7,23.77,23.7,23.76,23700.0,23.7,23.77,23.7,23.76,23700.0
2008-01-15 12:00:00,23.74,23.8,23.73,23.79,22900.0,23.74,23.8,23.73,23.79,22900.0
2008-01-15 12:10:00,23.8,23.8,23.7,23.7,26800.0,23.8,23.8,23.7,23.7,26800.0
2008-01-15 12:20:00,23.7,23.76,23.7,23.71,21600.0,23.7,23.76,23.7,23.71,21600.0
2008-01-15 12:30:00,23.72,23.72,23.7,23.7,32900.0,23.72,23.72,23.7,23.7,32900.0
2008-01-15 12:40:00,23.71,23.72,23.7,23.71,31800.0,23.71,23.72,23.7,23.71,31800.0
2008-01-15 12:50:00,23.71,23.72,23.7,23.72,29200.0,23.71,23.72,23.7,23.72,29200.0
2008-01-15 13:00:00,23.72,23.75,23.7,23.74,29200.0,23.72,23.75,23.7,23.74,29200.0
2008-01-15 13:10:00,23.73,23.74,23.7,23.7,20000.0,23.73,23.74,23.7,23.7,20000.0
2008-01-15 13:20:00,23.7,23.71,23.7,23.71,24700.0,23.7,23.71,23.7,23.71,24700.0
2008-01-15 13:30:00,23.71,23.71,23.7,23.7,26400.0,23.71,23.71,23.7,23.7,26400.0
2008-01-15 13:40:00,23.7,23.7,23.66,23.66,20300.0,23.7,23.7,23.66,23.66,20300.0
2008-01-15 13:50:00,23.66,23.66,23.6,23.61,20300.0,23.66,23.66,23.6,23.61,20300.0
2008-01-15 14:00:00,23.63,23.63,23.59,23.59,35400.0,23.63,23.63,23.59,23.59,35400.0
2008-01-15 14:10:00,23.59,23.65,23.58,23.63,30100.0,23.59,23.65,23.58,23.63,30100.0
2008-01-15 14:20:00,23.63,23.63,23.6,23.63,15500.0,23.63,23.63,23.6,23.63,15500.0
2008-01-15 14:30:00,23.63,23.67,23.6,23.65,30300.0,23.63,23.67,23.6,23.65,30300.0
2008-01-15 14:40:00,23.66,23.69,23.62,23.64,30900.0,23.66,23.69,23.62,23.64,30900.0
2008-01-15 14:50:00,23.65,23.75,23.65,23.71,41600.0,23.65,23.75,23.65,23.71,41600.0
2008-01-15 15:00:00,23.7,23.72,23.65,23.7,42400.0,23.7,23.72,23.65,23.7,42400.0
2008-01-15 15:10:00,23.7,23.72,23.68,23.71,34200.0,23.7,23.72,23.68,23.71,34200.0
2008-01-15 15:20:00,23.7,23.82,23.7,23.81,56900.0,23.7,23.82,23.7,23.81,56900.0
2008-01-15 15:30:00,23.82,23.85,23.76,23.76,27400.0,23.82,23.85,23.76,23.76,27400.0
2008-01-15 15:40:00,23.76,23.83,23.72,23.78,46200.0,23.76,23.83,23.72,23.78,46200.0
2008-01-15 15:50:00,23.79,23.79,23.67,23.68,40200.0,23.79,23.79,23.67,23.68,40200.0
2008-01-16 09:30:00,23.48,23.82,23.48,23.68,43600.0,23.48,23.82,23.48,23.68,43600.0
2008-01-16 09:40:00,23.67,23.85,23.67,23.82,45100.0,23.67,23.85,23.67,23.82,45100.0
2008-01-16 09:50:00,23.83,23.99,23.82,23.97,67100.0,23.83,23.99,23.82,23.97,67100.0
2008-01-16 10:00:00,23.97,24.04,23.96,24.03,55700.0,23.97,24.04,23.96,24.03,55700.0
2008-01-16 10:10:00,24.04,24.04,23.95,23.98,52200.0,24.04,24.04,23.95,23.98,52200.0
2008-01-16 10:20:00,23.98,24.06,23.89,23.91,54900.0,23.98,24.06,23.89,23.91,54900.0
2008-01-16 10:30:00,23.93,24.1,23.93,24.05,39900.0,23.93,24.1,23.93,24.05,39900.0
2008-01-16 10:40:00,24.05,24.07,23.9,23.95,34100.0,24.05,24.07,23.9,23.95,34100.0
2008-01-16 10:50:00,23.95,23.95,23.79,23.86,19600.0,23.95,23.95,23.79,23.86,19600.0
2008-01-16 11:00:00,23.85,23.85,23.7,23.81,27400.0,23.85,23.85,23.7,23.81,27400.0
2008-01-16 11:10:00,23.82,23.84,23.81,23.83,18200.0,23.82,23.84,23.81,23.83,18200.0
2008-01-16 11:20:00,23.84,23.99,23.84,23.98,34400.0,23.84,23.99,23.84,23.98,34400.0
2008-01-16 11:30:00,23.98,23.98,23.87,23.92,22500.0,23.98,23.98,23.87,23.92,22500.0
2008-01-16 11:40:00,23.93,24.0,23.85,24.0,36200.0,23.93,24.0,23.85,24.0,36200.0
2008-01-16 11:50:00,24.0,24.16,23.99,24.14,34000.0,24.0,24.16,23.99,24.14,34000.0
2008-01-16 12:00:00,24.15,24.22,24.07,24.15,21600.0,24.15,24.22,24.07,24.15,21600.0
2008-01-16 12:10:00,24.13,24.14,24.07,24.08,25600.0,24.13,24.14,24.07,24.08,25600.0
2008-01-16 12:20:00,24.06,24.06,23.97,24.0,26700.0,24.06,24.06,23.97,24.0,26700.0
2008-01-16 12:30:00,24.01,24.08,23.97,24.02,23000.0,24.01,24.08,23.97,24.02,23000.0
2008-01-16 12:40:00,24.03,24.06,23.97,24.0,24300.0,24.03,24.06,23.97,24.0,24300.0
2008-01-16 12:50:00,23.98,24.04,23.95,24.03,15800.0,23.98,24.04,23.95,24.03,15800.0
2008-01-16 13:00:00,24.02,24.04,23.91,23.93,24500.0,24.02,24.04,23.91,23.93,24500.0
2008-01-16 13:10:00,23.92,23.94,23.88,23.91,24500.0,23.92,23.94,23.88,23.91,24500.0
2008-01-16 13:20:00,23.9,23.94,23.89,23.92,14700.0,23.9,23.94,23.89,23.92,14700.0
2008-01-16 13:30:00,23.9,23.96,23.89,23.93,25600.0,23.9,23.96,23.89,23.93,25600.0
2008-01-16 13:40:00,23.93,23.95,23.79,23.81,24200.0,23.93,23.95,23.79,23.81,24200.0
2008-01-16 13:50:00,23.81,23.94,23.81,23.94,27600.0,23.81,23.94,23.81,23.94,27600.0
2008-01-16 14:00:00,23.94,24.02,23.88,24.01,36400.0,23.94,24.02,23.88,24.01,36400.0
2008-01-16 14:10:00,24.01,24.06,23.99,24.01,22400.0,24.01,24.06,23.99,24.01,22400.0
2008-01-16 14:20:00,24.01,24.08,23.96,24.07,26300.0,24.01,24.08,23.96,24.07,26300.0
2008-01-16 14:30:00,24.08,24.12,24.03,24.11,26700.0,24.08,24.12,24.03,24.11,26700.0
2008-01-16 14:40:00,24.12,24.14,24.02,24.03,26000.0,24.12,24.14,24.02,24.03,26000.0
2008-01-16 14:50:00,24.02,24.04,23.97,24.0,19600.0,24.02,24.04,23.97,24.0,19600.0
2008-01-16 15:00:00,23.99,24.07,23.97,24.01,29100.0,23.99,24.07,23.97,24.01,29100.0
2008-01-16 15:10:00,24.01,24.08,23.97,24.07,21000.0,24.01,24.08,23.97,24.07,21000.0
2008-01-16 15:20:00,24.04,24.04,23.94,24.02,20700.0,24.04,24.04,23.94,24.02,20700.0
2008-01-16 15:30:00,24.02,24.04,23.84,23.87,30200.0,24.02,24.04,23.84,23.87,30200.0
2008-01-16 15:40:00,23.87,23.9,23.79,23.81,23600.0,23.87,23.9,23.79,23.81,23600.0
2008-01-16 15:50:00,23.81,23.87,23.78,23.79,49000.0,23.81,23.87,23.78,23.79,49000.0
2008-01-17 09:30:00,23.86,24.14,23.86,23.99,17300.0,23.86,24.14,23.86,23.99,17300.0
2008-01-17 09:40:00,23.97,24.03,23.89,23.92,14000.0,23.97,24.03,23.89,23.92,14000.0
2008-01-17 09:50:00,23.93,23.96,23.8,23.8,12300.0,23.93,23.96,23.8,23.8,12300.0
2008-01-17 10:00:00,23.8,23.89,23.64,23.89,27300.0,23.8,23.89,23.64,23.89,27300.0
2008-01-17 10:10:00,23.86,23.86,23.52,23.52,22900.0,23.86,23.86,23.52,23.52,22900.0
2008-01-17 10:20:00,23.54,23.81,23.52,23.71,22600.0,23.54,23.81,23.52,23.71,22600.0
2008-01-17 10:30:00,23.72,23.72,23.5,23.68,23300.0,23.72,23.72,23.5,23.68,23300.0
2008-01-17 10:40:00,23.68,23.74,23.63,23.72,13600.0,23.68,23.74,23.63,23.72,13600.0
2008-01-17 10:50:00,23.73,23.77,23.62,23.68,20700.0,23.73,23.77,23.62,23.68,20700.0
2008-01-17 11:00:00,23.66,23.82,23.66,23.73,16800.0,23.66,23.82,23.66,23.73,16800.0
2008-01-17 11:10:00,23.74,23.82,23.69,23.78,10800.0,23.74,23.82,23.69,23.78,10800.0
2008-01-17 11:20:00,23.78,23.78,23.69,23.74,23200.0,23.78,23.78,23.69,23.74,23200.0
2008-01-17 11:30:00,23.75,23.8,23.74,23.74,8900.0,23.75,23.8,23.74,23.74,8900.0
2008-01-17 11:40:00,23.74,23.75,23.65,23.7,11100.0,23.74,23.75,23.65,23.7,11100.0
2008-01-17 11:50:00,23.71,23.71,23.62,23.67,12900.0,23.71,23.71,23.62,23.67,12900.0
2008-01-17 12:00:00,23.63,23.65,23.54,23.6,16000.0,23.63,23.65,23.54,23.6,16000.0
2008-01-17 12:10:00,23.59,23.6,23.53,23.58,10600.0,23.59,23.6,23.53,23.58,10600.0
2008-01-17 12:20:00,23.57,23.59,23.53,23.59,16700.0,23.57,23.59,23.53,23.59,16700.0
2008-01-17 12:30:00,23.62,23.68,23.61,23.61,14600.0,23.62,23.68,23.61,23.61,14600.0
2008-01-17 12:40:00,23.62,23.71,23.61,23.71,16500.0,23.62,23.71,23.61,23.71,16500.0
2008-01-17 12:50:00,23.71,23.72,23.62,23.65,12900.0,23.71,23.72,23.62,23.65,12900.0
2008-01-17 13:00:00,23.66,23.68,23.59,23.68,10000.0,23.66,23.68,23.59,23.68,10000.0
2008-01-17 13:10:00,23.67,23.83,23.64,23.71,20700.0,23.67,23.83,23.64,23.71,20700.0
2008-01-17 13:20:00,23.71,23.76,23.66,23.75,10900.0,23.71,23.76,23.66,23.75,10900.0
2008-01-17 13:30:00,23.76,23.78,23.7,23.74,11900.0,23.76,23.78,23.7,23.74,11900.0
2008-01-17 13:40:00,23.74,23.79,23.65,23.68,17000.0,23.74,23.79,23.65,23.68,17000.0
2008-01-17 13:50:00,23.67,23.75,23.67,23.73,10300.0,23.67,23.75,23.67,23.73,10300.0
2008-01-17 14:00:00,23.72,23.8,23.68,23.71,17300.0,23.72,23.8,23.68,23.71,17300.0
2008-01-17 14:10:00,23.71,23.71,23.54,23.61,16000.0,23.71,23.71,23.54,23.61,16000.0
2008-01-17 14:20:00,23.62,23.63,23.56,23.56,18100.0,23.62,23.63,23.56,23.56,18100.0
2008-01-17 14:30:00,23.55,23.59,23.5,23.59,23300.0,23.55,23.59,23.5,23.59,23300.0
2008-01-17 14:40:00,23.6,23.65,23.5,23.65,18100.0,23.6,23.65,23.5,23.65,18100.0
2008-01-17 14:50:00,23.65,23.71,23.61,23.64,20800.0,23.65,23.71,23.61,23.64,20800.0
2008-01-17 15:00:00,23.63,23.72,23.57,23.66,18100.0,23.63,23.72,23.57,23.66,18100.0
2008-01-17 15:10:00,23.66,23.72,23.61,23.65,19200.0,23.66,23.72,23.61,23.65,19200.0
2008-01-17 15:20:00,23.65,23.65,23.5,23.5,22500.0,23.65,23.65,23.5,23.5,22500.0
2008-01-17 15:30:00,23.49,23.59,23.46,23.53,29900.0,23.49,23.59,23.46,23.53,29900.0
2008-01-17 15:40:00,23.54,23.58,23.45,23.52,29100.0,23.54,23.58,23.45,23.52,29100.0
2008-01-17 15:50:00,23.51,23.52,23.41,23.41,36500.0,23.51,23.52,23.41,23.41,36500.0
2008-01-18 09:30:00,23.47,23.85,23.46,23.8,37600.0,23.47,23.85,23.46,23.8,37600.0
2008-01-18 09:40:00,23.83,23.89,23.74,23.83,24400.0,23.83,23.89,23.74,23.83,24400.0
2008-01-18 09:50:00,23.85,23.85,23.66,23.75,26400.0,23.85,23.85,23.66,23.75,26400.0
2008-01-18 10:00:00,23.76,24.06,23.76,24.05,69000.0,23.76,24.06,23.76,24.05,69000.0
2008-01-18 10:10:00,24.06,24.23,24.02,24.12,35500.0,24.06,24.23,24.02,24.12,35500.0
2008-01-18 10:20:00,24.1,24.17,24.07,24.11,30900.0,24.1,24.17,24.07,24.11,30900.0
2008-01-18 10:30:00,24.11,24.15,24.07,24.08,31600.0,24.11,24.15,24.07,24.08,31600.0
2008-01-18 10:40:00,24.07,24.14,24.06,24.07,24500.0,24.07,24.14,24.06,24.07,24500.0
2008-01-18 10:50:00,24.07,24.08,23.91,23.95,37400.0,24.07,24.08,23.91,23.95,37400.0
2008-01-18 11:00:00,23.95,24.04,23.85,23.88,27400.0,23.95,24.04,23.85,23.88,27400.0
2008-01-18 11:10:00,23.9,23.99,23.84,23.89,21000.0,23.9,23.99,23.84,23.89,21000.0
2008-01-18 11:20:00,23.87,23.98,23.81,23.86,26000.0,23.87,23.98,23.81,23.86,26000.0
2008-01-18 11:30:00,23.89,24.0,23.79,23.86,33100.0,23.89,24.0,23.79,23.86,33100.0
2008-01-18 11:40:00,23.85,23.88,23.76,23.83,31700.0,23.85,23.88,23.76,23.83,31700.0
2008-01-18 11:50:00,23.82,23.85,23.51,23.61,32900.0,23.82,23.85,23.51,23.61,32900.0
2008-01-18 12:00:00,23.61,23.8,23.61,23.8,16900.0,23.61,23.8,23.61,23.8,16900.0
2008-01-18 12:10:00,23.8,23.83,23.76,23.83,36500.0,23.8,23.83,23.76,23.83,36500.0
2008-01-18 12:20:00,23.83,23.87,23.8,23.87,30200.0,23.83,23.87,23.8,23.87,30200.0
2008-01-18 12:30:00,23.87,24.0,23.87,23.99,29500.0,23.87,24.0,23.87,23.99,29500.0
2008-01-18 12:40:00,23.98,24.04,23.96,24.02,21100.0,23.98,24.04,23.96,24.02,21100.0
2008-01-18 12:50:00,24.02,24.02,23.93,23.96,21700.0,24.02,24.02,23.93,23.96,21700.0
2008-01-18 13:00:00,23.94,24.07,23.93,24.0,26500.0,23.94,24.07,23.93,24.0,26500.0
2008-01-18 13:10:00,24.0,24.0,23.87,23.87,11700.0,24.0,24.0,23.87,23.87,11700.0
2008-01-18 13:20:00,23.86,23.86,23.75,23.76,23900.0,23.86,23.86,23.75,23.76,23900.0
2008-01-18 13:30:00,23.77,23.87,23.77,23.8,18100.0,23.77,23.87,23.77,23.8,18100.0
2008-01-18 13:40:00,23.8,23.95,23.8,23.88,12700.0,23.8,23.95,23.8,23.88,12700.0
2008-01-18 13:50:00,23.85,23.94,23.8,23.87,14500.0,23.85,23.94,23.8,23.87,14500.0
2008-01-18 14:00:00,23.87,23.89,23.79,23.8,29500.0,23.87,23.89,23.79,23.8,29500.0
2008-01-18 14:10:00,23.8,23.87,23.78,23.82,24300.0,23.8,23.87,23.78,23.82,24300.0
2008-01-18 14:20:00,23.83,23.83,23.79,23.79,27600.0,23.83,23.83,23.79,23.79,27600.0
2008-01-18 14:30:00,23.79,23.82,23.67,23.74,33200.0,23.79,23.82,23.67,23.74,33200.0
2008-01-18 14:40:00,23.75,23.75,23.67,23.71,17500.0,23.75,23.75,23.67,23.71,17500.0
2008-01-18 14:50:00,23.71,23.85,23.68,23.85,18100.0,23.71,23.85,23.68,23.85,18100.0
2008-01-18 15:00:00,23.84,23.9,23.74,23.89,26700.0,23.84,23.9,23.74,23.89,26700.0
2008-01-18 15:10:00,23.89,23.89,23.78,23.78,19200.0,23.89,23.89,23.78,23.78,19200.0
2008-01-18 15:20:00,23.8,23.82,23.73,23.77,21300.0,23.8,23.82,23.73,23.77,21300.0
2008-01-18 15:30:00,23.77,23.82,23.74,23.79,37400.0,23.77,23.82,23.74,23.79,37400.0
2008-01-18 15:40:00,23.8,23.93,23.79,23.92,38200.0,23.8,23.93,23.79,23.92,38200.0
2008-01-18 15:50:00,23.93,23.95,23.82,23.82,103800.0,23.93,23.95,23.82,23.82,103800.0
2008-01-22 09:30:00,23.0,23.24,21.61,23.1,79300.0,23.0,23.24,21.61,23.1,79300.0
2008-01-22 09:40:00,23.05,23.44,23.01,23.39,59100.0,23.05,23.44,23.01,23.39,59100.0
2008-01-22 09:50:00,23.39,23.5,23.07,23.24,49600.0,23.39,23.5,23.07,23.24,49600.0
2008-01-22 10:00:00,23.25,23.44,23.23,23.3,48200.0,23.25,23.44,23.23,23.3,48200.0
2008-01-22 10:10:00,23.32,23.4,23.13,23.39,33900.0,23.32,23.4,23.13,23.39,33900.0
2008-01-22 10:20:00,23.39,23.53,23.34,23.52,69800.0,23.39,23.53,23.34,23.52,69800.0
2008-01-22 10:30:00,23.49,23.49,23.29,23.35,75200.0,23.49,23.49,23.29,23.35,75200.0
2008-01-22 10:40:00,23.33,23.45,23.27,23.27,26300.0,23.33,23.45,23.27,23.27,26300.0
2008-01-22 10:50:00,23.27,23.36,23.13,23.29,28000.0,23.27,23.36,23.13,23.29,28000.0
2008-01-22 11:00:00,23.25,23.49,23.15,23.49,29700.0,23.25,23.49,23.15,23.49,29700.0
2008-01-22 11:10:00,23.49,23.58,23.3,23.34,38800.0,23.49,23.58,23.3,23.34,38800.0
2008-01-22 11:20:00,23.34,23.4,23.23,23.34,37000.0,23.34,23.4,23.23,23.34,37000.0
2008-01-22 11:30:00,23.34,23.34,23.11,23.11,29100.0,23.34,23.34,23.11,23.11,29100.0
2008-01-22 11:40:00,23.11,23.2,23.07,23.13,19400.0,23.11,23.2,23.07,23.13,19400.0
2008-01-22 11:50:00,23.14,23.23,23.1,23.12,19200.0,23.14,23.23,23.1,23.12,19200.0
2008-01-22 12:00:00,23.12,23.31,23.11,23.28,25200.0,23.12,23.31,23.11,23.28,25200.0
2008-01-22 12:10:00,23.31,23.36,23.14,23.14,28700.0,23.31,23.36,23.14,23.14,28700.0
2008-01-22 12:20:00,23.11,23.19,23.09,23.12,22400.0,23.11,23.19,23.09,23.12,22400.0
2008-01-22 12:30:00,23.1,23.16,23.09,23.14,13200.0,23.1,23.16,23.09,23.14,13200.0
2008-01-22 12:40:00,23.14,23.17,23.07,23.09,20100.0,23.14,23.17,23.07,23.09,20100.0
2008-01-22 12:50:00,23.08,23.25,23.08,23.22,37100.0,23.08,23.25,23.08,23.22,37100.0
2008-01-22 13:00:00,23.21,23.31,23.16,23.27,17400.0,23.21,23.31,23.16,23.27,17400.0
2008-01-22 13:10:00,23.28,23.33,23.22,23.28,20500.0,23.28,23.33,23.22,23.28,20500.0
2008-01-22 13:20:00,23.27,23.35,23.2,23.22,18700.0,23.27,23.35,23.2,23.22,18700.0
2008-01-22 13:30:00,23.25,23.31,23.18,23.25,16300.0,23.25,23.31,23.18,23.25,16300.0
2008-01-22 13:40:00,23.26,23.31,23.15,23.25,25500.0,23.26,23.31,23.15,23.25,25500.0
2008-01-22 13:50:00,23.27,23.27,23.16,23.23,13100.0,23.27,23.27,23.16,23.23,13100.0
2008-01-22 14:00:00,23.23,23.26,23.12,23.16,21000.0,23.23,23.26,23.12,23.16,21000.0
2008-01-22 14:10:00,23.17,23.27,23.17,23.27,29200.0,23.17,23.27,23.17,23.27,29200.0
2008-01-22 14:20:00,23.27,23.28,23.13,23.15,24200.0,23.27,23.28,23.13,23.15,24200.0
2008-01-22 14:30:00,23.15,23.22,23.13,23.18,30600.0,23.15,23.22,23.13,23.18,30600.0
2008-01-22 14:40:00,23.2,23.26,23.12,23.2,22300.0,23.2,23.26,23.12,23.2,22300.0
2008-01-22 14:50:00,23.19,23.24,23.01,23.14,47400.0,23.19,23.24,23.01,23.14,47400.0
2008-01-22 15:00:00,23.16,23.29,23.11,23.24,22500.0,23.16,23.29,23.11,23.24,22500.0
2008-01-22 15:10:00,23.23,23.23,23.03,23.05,40400.0,23.23,23.23,23.03,23.05,40400.0
2008-01-22 15:20:00,23.05,23.15,22.97,23.09,60700.0,23.05,23.15,22.97,23.09,60700.0
2008-01-22 15:30:00,23.08,23.3,23.08,23.29,45700.0,23.08,23.3,23.08,23.29,45700.0
2008-01-22 15:40:00,23.28,23.39,23.27,23.37,106500.0,23.28,23.39,23.27,23.37,106500.0
2008-01-22 15:50:00,23.36,23.36,23.12,23.22,178300.0,23.36,23.36,23.12,23.22,178300.0
2008-01-23 09:30:00,22.47,23.0,22.47,22.59,62500.0,22.47,23.0,22.47,22.59,62500.0
2008-01-23 09:40:00,22.62,22.86,22.52,22.84,54100.0,22.62,22.86,22.52,22.84,54100.0
2008-01-23 09:50:00,22.83,22.84,22.61,22.68,116200.0,22.83,22.84,22.61,22.68,116200.0
2008-01-23 10:00:00,22.67,22.74,22.45,22.49,55500.0,22.67,22.74,22.45,22.49,55500.0
2008-01-23 10:10:00,22.51,22.62,22.39,22.58,57700.0,22.51,22.62,22.39,22.58,57700.0
2008-01-23 10:20:00,22.59,22.71,22.56,22.58,99100.0,22.59,22.71,22.56,22.58,99100.0
2008-01-23 10:30:00,22.6,22.62,22.39,22.5,37800.0,22.6,22.62,22.39,22.5,37800.0
2008-01-23 10:40:00,22.5,22.51,22.31,22.4,38200.0,22.5,22.51,22.31,22.4,38200.0
2008-01-23 10:50:00,22.4,22.42,22.31,22.31,52800.0,22.4,22.42,22.31,22.31,52800.0
2008-01-23 11:00:00,22.34,22.36,22.15,22.2,40800.0,22.34,22.36,22.15,22.2,40800.0
2008-01-23 11:10:00,22.2,22.27,22.18,22.23,101700.0,22.2,22.27,22.18,22.23,101700.0
2008-01-23 11:20:00,22.24,22.28,22.1,22.13,50600.0,22.24,22.28,22.1,22.13,50600.0
2008-01-23 11:30:00,22.11,22.19,22.01,22.15,30500.0,22.11,22.19,22.01,22.15,30500.0
2008-01-23 11:40:00,22.15,22.19,22.1,22.12,19400.0,22.15,22.19,22.1,22.12,19400.0
2008-01-23 11:50:00,22.14,22.17,22.02,22.04,29000.0,22.14,22.17,22.02,22.04,29000.0
2008-01-23 12:00:00,22.03,22.08,21.99,21.99,32700.0,22.03,22.08,21.99,21.99,32700.0
2008-01-23 12:10:00,21.99,22.16,21.98,22.11,39700.0,21.99,22.16,21.98,22.11,39700.0
2008-01-23 12:20:00,22.09,22.22,22.08,22.09,25500.0,22.09,22.22,22.08,22.09,25500.0
2008-01-23 12:30:00,22.12,22.12,21.89,21.91,32600.0,22.12,22.12,21.89,21.91,32600.0
2008-01-23 12:40:00,21.89,21.98,21.75,21.94,27100.0,21.89,21.98,21.75,21.94,27100.0
2008-01-23 12:50:00,21.95,21.98,21.83,21.88,30900.0,21.95,21.98,21.83,21.88,30900.0
2008-01-23 13:00:00,21.89,21.95,21.8,21.84,40000.0,21.89,21.95,21.8,21.84,40000.0
2008-01-23 13:10:00,21.82,21.85,21.75,21.81,34200.0,21.82,21.85,21.75,21.81,34200.0
2008-01-23 13:20:00,21.81,21.91,21.79,21.79,41200.0,21.81,21.91,21.79,21.79,41200.0
2008-01-23 13:30:00,21.81,21.95,21.75,21.87,45200.0,21.81,21.95,21.75,21.87,45200.0
2008-01-23 13:40:00,21.85,21.93,21.81,21.9,23200.0,21.85,21.93,21.81,21.9,23200.0
2008-01-23 13:50:00,21.9,21.93,21.8,21.85,44100.0,21.9,21.93,21.8,21.85,44100.0
2008-01-23 14:00:00,21.85,22.1,21.82,22.1,50300.0,21.85,22.1,21.82,22.1,50300.0
2008-01-23 14:10:00,22.1,22.18,22.1,22.14,58200.0,22.1,22.18,22.1,22.14,58200.0
2008-01-23 14:20:00,22.15,22.43,22.12,22.39,83900.0,22.15,22.43,22.12,22.39,83900.0
2008-01-23 14:30:00,22.39,22.39,22.17,22.35,46100.0,22.39,22.39,22.17,22.35,46100.0
2008-01-23 14:40:00,22.38,22.38,22.2,22.26,38600.0,22.38,22.38,22.2,22.26,38600.0
2008-01-23 14:50:00,22.27,22.35,22.17,22.27,34700.0,22.27,22.35,22.17,22.27,34700.0
2008-01-23 15:00:00,22.32,22.47,22.26,22.47,33000.0,22.32,22.47,22.26,22.47,33000.0
2008-01-23 15:10:00,22.48,22.55,22.41,22.43,61200.0,22.48,22.55,22.41,22.43,61200.0
2008-01-23 15:20:00,22.43,22.59,22.4,22.56,85200.0,22.43,22.59,22.4,22.56,85200.0
2008-01-23 15:30:00,22.56,22.61,22.47,22.59,90500.0,22.56,22.61,22.47,22.59,90500.0
2008-01-23 15:40:00,22.6,22.7,22.49,22.68,160000.0,22.6,22.7,22.49,22.68,160000.0
2008-01-23 15:50:00,22.69,22.71,22.57,22.66,152400.0,22.69,22.71,22.57,22.66,152400.0
2008-01-24 09:30:00,22.8,22.9,22.59,22.78,27100.0,22.8,22.9,22.59,22.78,27100.0
2008-01-24 09:40:00,22.78,22.94,22.75,22.87,20700.0,22.78,22.94,22.75,22.87,20700.0
2008-01-24 09:50:00,22.88,22.96,22.14,22.73,186700.0,22.88,22.96,22.14,22.73,186700.0
2008-01-24 10:00:00,22.74,22.81,22.57,22.67,45400.0,22.74,22.81,22.57,22.67,45400.0
2008-01-24 10:10:00,22.68,22.72,22.32,22.37,34000.0,22.68,22.72,22.32,22.37,34000.0
2008-01-24 10:20:00,22.34,22.66,22.26,22.66,50200.0,22.34,22.66,22.26,22.66,50200.0
2008-01-24 10:30:00,22.67,22.75,22.5,22.69,31000.0,22.67,22.75,22.5,22.69,31000.0
2008-01-24 10:40:00,22.71,22.74,22.62,22.66,21000.0,22.71,22.74,22.62,22.66,21000.0
2008-01-24 10:50:00,22.66,22.73,22.64,22.69,17100.0,22.66,22.73,22.64,22.69,17100.0
2008-01-24 11:00:00,22.69,22.7,22.57,22.62,29100.0,22.69,22.7,22.57,22.62,29100.0
2008-01-24 11:10:00,22.62,22.73,22.62,22.73,18900.0,22.62,22.73,22.62,22.73,18900.0
2008-01-24 11:20:00,22.73,22.73,22.61,22.63,18500.0,22.73,22.73,22.61,22.63,18500.0
2008-01-24 11:30:00,22.64,22.64,22.53,22.53,15300.0,22.64,22.64,22.53,22.53,15300.0
2008-01-24 11:40:00,22.55,22.68,22.52,22.66,20300.0,22.55,22.68,22.52,22.66,20300.0
2008-01-24 11:50:00,22.66,22.68,22.53,22.55,16200.0,22.66,22.68,22.53,22.55,16200.0
2008-01-24 12:00:00,22.55,22.61,22.5,22.5,18800.0,22.55,22.61,22.5,22.5,18800.0
2008-01-24 12:10:00,22.51,22.62,22.51,22.57,17600.0,22.51,22.62,22.51,22.57,17600.0
2008-01-24 12:20:00,22.56,22.61,22.5,22.5,15600.0,22.56,22.61,22.5,22.5,15600.0
2008-01-24 12:30:00,22.51,22.56,22.5,22.51,17300.0,22.51,22.56,22.5,22.51,17300.0
2008-01-24 12:40:00,22.5,22.59,22.5,22.55,15200.0,22.5,22.59,22.5,22.55,15200.0
2008-01-24 12:50:00,22.54,22.64,22.52,22.63,19600.0,22.54,22.64,22.52,22.63,19600.0
2008-01-24 13:00:00,22.63,22.64,22.53,22.54,19200.0,22.63,22.64,22.53,22.54,19200.0
2008-01-24 13:10:00,22.53,22.67,22.52,22.63,20200.0,22.53,22.67,22.52,22.63,20200.0
2008-01-24 13:20:00,22.63,22.73,22.62,22.64,19200.0,22.63,22.73,22.62,22.64,19200.0
2008-01-24 13:30:00,22.65,22.73,22.62,22.7,17700.0,22.65,22.73,22.62,22.7,17700.0
2008-01-24 13:40:00,22.71,22.81,22.69,22.75,18600.0,22.71,22.81,22.69,22.75,18600.0
2008-01-24 13:50:00,22.75,22.81,22.72,22.77,22600.0,22.75,22.81,22.72,22.77,22600.0
2008-01-24 14:00:00,22.77,22.82,22.75,22.8,33500.0,22.77,22.82,22.75,22.8,33500.0
2008-01-24 14:10:00,22.8,22.81,22.73,22.76,22600.0,22.8,22.81,22.73,22.76,22600.0
2008-01-24 14:20:00,22.77,22.86,22.77,22.86,40100.0,22.77,22.86,22.77,22.86,40100.0
2008-01-24 14:30:00,22.86,22.96,22.83,22.96,148000.0,22.86,22.96,22.83,22.96,148000.0
2008-01-24 14:40:00,22.96,23.03,22.91,22.92,44400.0,22.96,23.03,22.91,22.92,44400.0
2008-01-24 14:50:00,22.94,22.94,22.88,22.89,34500.0,22.94,22.94,22.88,22.89,34500.0
2008-01-24 15:00:00,22.89,22.95,22.88,22.94,37700.0,22.89,22.95,22.88,22.94,37700.0
2008-01-24 15:10:00,22.94,22.95,22.88,22.91,23900.0,22.94,22.95,22.88,22.91,23900.0
2008-01-24 15:20:00,22.91,22.94,22.88,22.9,130900.0,22.91,22.94,22.88,22.9,130900.0
2008-01-24 15:30:00,22.91,22.99,22.91,22.98,24100.0,22.91,22.99,22.91,22.98,24100.0
2008-01-24 15:40:00,22.99,23.08,22.99,23.03,34000.0,22.99,23.08,22.99,23.03,34000.0
2008-01-24 15:50:00,23.03,23.05,22.97,23.02,43900.0,23.03,23.05,22.97,23.02,43900.0
2008-01-25 09:30:00,23.2,23.24,23.06,23.06,14200.0,23.2,23.24,23.06,23.06,14200.0
2008-01-25 09:40:00,23.08,23.11,22.94,22.96,14400.0,23.08,23.11,22.94,22.96,14400.0
2008-01-25 09:50:00,23.01,23.12,22.97,23.12,12600.0,23.01,23.12,22.97,23.12,12600.0
2008-01-25 10:00:00,23.13,23.14,22.9,23.02,19000.0,23.13,23.14,22.9,23.02,19000.0
2008-01-25 10:10:00,23.02,23.11,23.02,23.08,10800.0,23.02,23.11,23.02,23.08,10800.0
2008-01-25 10:20:00,23.09,23.17,23.05,23.11,12900.0,23.09,23.17,23.05,23.11,12900.0
2008-01-25 10:30:00,23.1,23.16,22.99,23.06,42000.0,23.1,23.16,22.99,23.06,42000.0
2008-01-25 10:40:00,23.06,23.17,23.06,23.16,20000.0,23.06,23.17,23.06,23.16,20000.0
2008-01-25 10:50:00,23.17,23.2,23.05,23.06,16000.0,23.17,23.2,23.05,23.06,16000.0
2008-01-25 11:00:00,23.11,23.18,23.06,23.17,25800.0,23.11,23.18,23.06,23.17,25800.0
2008-01-25 11:10:00,23.17,23.21,23.09,23.21,17600.0,23.17,23.21,23.09,23.21,17600.0
2008-01-25 11:20:00,23.23,23.23,23.12,23.12,14200.0,23.23,23.23,23.12,23.12,14200.0
2008-01-25 11:30:00,23.14,23.27,23.14,23.24,15800.0,23.14,23.27,23.14,23.24,15800.0
2008-01-25 11:40:00,23.22,23.27,23.16,23.27,13800.0,23.22,23.27,23.16,23.27,13800.0
2008-01-25 11:50:00,23.27,23.34,23.26,23.3,14400.0,23.27,23.34,23.26,23.3,14400.0
2008-01-25 12:00:00,23.31,23.36,23.26,23.26,14100.0,23.31,23.36,23.26,23.26,14100.0
2008-01-25 12:10:00,23.28,23.36,23.27,23.31,11700.0,23.28,23.36,23.27,23.31,11700.0
2008-01-25 12:20:00,23.3,23.31,23.27,23.28,7400.0,23.3,23.31,23.27,23.28,7400.0
2008-01-25 12:30:00,23.28,23.3,23.25,23.26,13400.0,23.28,23.3,23.25,23.26,13400.0
2008-01-25 12:40:00,23.27,23.31,23.12,23.15,14300.0,23.27,23.31,23.12,23.15,14300.0
2008-01-25 12:50:00,23.16,23.22,23.13,23.16,31800.0,23.16,23.22,23.13,23.16,31800.0
2008-01-25 13:00:00,23.15,23.18,23.06,23.06,11900.0,23.15,23.18,23.06,23.06,11900.0
2008-01-25 13:10:00,23.07,23.15,23.07,23.08,7900.0,23.07,23.15,23.07,23.08,7900.0
2008-01-25 13:20:00,23.09,23.1,23.05,23.07,25600.0,23.09,23.1,23.05,23.07,25600.0
2008-01-25 13:30:00,23.07,23.1,23.05,23.08,40000.0,23.07,23.1,23.05,23.08,40000.0
2008-01-25 13:40:00,23.08,23.1,23.05,23.06,29900.0,23.08,23.1,23.05,23.06,29900.0
2008-01-25 13:50:00,23.07,23.12,23.05,23.07,28200.0,23.07,23.12,23.05,23.07,28200.0
2008-01-25 14:00:00,23.07,23.13,23.05,23.09,29100.0,23.07,23.13,23.05,23.09,29100.0
2008-01-25 14:10:00,23.09,23.16,23.06,23.06,25500.0,23.09,23.16,23.06,23.06,25500.0
2008-01-25 14:20:00,23.08,23.17,23.05,23.06,18300.0,23.08,23.17,23.05,23.06,18300.0
2008-01-25 14:30:00,23.06,23.13,23.05,23.09,16500.0,23.06,23.13,23.05,23.09,16500.0
2008-01-25 14:40:00,23.07,23.09,23.04,23.06,26300.0,23.07,23.09,23.04,23.06,26300.0
2008-01-25 14:50:00,23.06,23.1,23.04,23.06,34100.0,23.06,23.1,23.04,23.06,34100.0
2008-01-25 15:00:00,23.06,23.09,23.05,23.05,20100.0,23.06,23.09,23.05,23.05,20100.0
2008-01-25 15:10:00,23.06,23.13,23.05,23.11,26600.0,23.06,23.13,23.05,23.11,26600.0
2008-01-25 15:20:00,23.11,23.18,23.08,23.1,16400.0,23.11,23.18,23.08,23.1,16400.0
2008-01-25 15:30:00,23.11,23.16,23.08,23.1,20700.0,23.11,23.16,23.08,23.1,20700.0
2008-01-25 15:40:00,23.09,23.14,23.09,23.11,24700.0,23.09,23.14,23.09,23.11,24700.0
2008-01-25 15:50:00,23.09,23.1,23.04,23.04,63800.0,23.09,23.1,23.04,23.04,63800.0
2008-01-28 09:30:00,23.01,23.23,23.01,23.11,26700.0,23.01,23.23,23.01,23.11,26700.0
2008-01-28 09:40:00,23.15,23.28,23.07,23.18,27900.0,23.15,23.28,23.07,23.18,27900.0
2008-01-28 09:50:00,23.26,23.32,23.11,23.11,16500.0,23.26,23.32,23.11,23.11,16500.0
2008-01-28 10:00:00,23.11,23.23,23.06,23.09,29000.0,23.11,23.23,23.06,23.09,29000.0
2008-01-28 10:10:00,23.09,23.2,23.08,23.15,19000.0,23.09,23.2,23.08,23.15,19000.0
2008-01-28 10:20:00,23.16,23.23,23.09,23.23,34900.0,23.16,23.23,23.09,23.23,34900.0
2008-01-28 10:30:00,23.21,23.29,23.14,23.19,19600.0,23.21,23.29,23.14,23.19,19600.0
2008-01-28 10:40:00,23.19,23.27,23.12,23.23,19300.0,23.19,23.27,23.12,23.23,19300.0
2008-01-28 10:50:00,23.23,23.27,23.15,23.16,14400.0,23.23,23.27,23.15,23.16,14400.0
2008-01-28 11:00:00,23.16,23.25,23.15,23.21,14300.0,23.16,23.25,23.15,23.21,14300.0
2008-01-28 11:10:00,23.21,23.26,23.17,23.18,11700.0,23.21,23.26,23.17,23.18,11700.0
2008-01-28 11:20:00,23.18,23.31,23.18,23.31,12900.0,23.18,23.31,23.18,23.31,12900.0
2008-01-28 11:30:00,23.31,23.4,23.31,23.37,15400.0,23.31,23.4,23.31,23.37,15400.0
2008-01-28 11:40:00,23.39,23.41,23.28,23.31,11500.0,23.39,23.41,23.28,23.31,11500.0
2008-01-28 11:50:00,23.3,23.3,23.25,23.28,13300.0,23.3,23.3,23.25,23.28,13300.0
2008-01-28 12:00:00,23.28,23.29,23.2,23.21,12800.0,23.28,23.29,23.2,23.21,12800.0
2008-01-28 12:10:00,23.24,23.24,23.16,23.16,13900.0,23.24,23.24,23.16,23.16,13900.0
2008-01-28 12:20:00,23.16,23.2,23.16,23.18,16900.0,23.16,23.2,23.16,23.18,16900.0
2008-01-28 12:30:00,23.17,23.2,23.13,23.14,19100.0,23.17,23.2,23.13,23.14,19100.0
2008-01-28 12:40:00,23.15,23.18,23.14,23.15,15500.0,23.15,23.18,23.14,23.15,15500.0
2008-01-28 12:50:00,23.15,23.16,23.1,23.14,9500.0,23.15,23.16,23.1,23.14,9500.0
2008-01-28 13:00:00,23.14,23.26,23.14,23.2,17400.0,23.14,23.26,23.14,23.2,17400.0
2008-01-28 13:10:00,23.21,23.28,23.2,23.21,9500.0,23.21,23.28,23.2,23.21,9500.0
2008-01-28 13:20:00,23.22,23.3,23.22,23.29,10800.0,23.22,23.3,23.22,23.29,10800.0
2008-01-28 13:30:00,23.29,23.35,23.24,23.25,11800.0,23.29,23.35,23.24,23.25,11800.0
2008-01-28 13:40:00,23.24,23.27,23.21,23.25,9800.0,23.24,23.27,23.21,23.25,9800.0
2008-01-28 13:50:00,23.24,23.31,23.24,23.26,14900.0,23.24,23.31,23.24,23.26,14900.0
2008-01-28 14:00:00,23.26,23.33,23.26,23.33,13100.0,23.26,23.33,23.26,23.33,13100.0
2008-01-28 14:10:00,23.33,23.35,23.26,23.26,10900.0,23.33,23.35,23.26,23.26,10900.0
2008-01-28 14:20:00,23.26,23.28,23.23,23.23,15900.0,23.26,23.28,23.23,23.23,15900.0
2008-01-28 14:30:00,23.22,23.29,23.21,23.28,17300.0,23.22,23.29,23.21,23.28,17300.0
2008-01-28 14:40:00,23.28,23.34,23.26,23.27,10900.0,23.28,23.34,23.26,23.27,10900.0
2008-01-28 14:50:00,23.28,23.28,23.22,23.22,10900.0,23.28,23.28,23.22,23.22,10900.0
2008-01-28 15:00:00,23.22,23.28,23.19,23.25,16500.0,23.22,23.28,23.19,23.25,16500.0
2008-01-28 15:10:00,23.25,23.26,23.2,23.2,54200.0,23.25,23.26,23.2,23.2,54200.0
2008-01-28 15:20:00,23.2,23.27,23.19,23.25,19700.0,23.2,23.27,23.19,23.25,19700.0
2008-01-28 15:30:00,23.25,23.34,23.23,23.34,24600.0,23.25,23.34,23.23,23.34,24600.0
2008-01-28 15:40:00,23.34,23.4,23.34,23.38,21400.0,23.34,23.4,23.34,23.38,21400.0
2008-01-28 15:50:00,23.37,23.46,23.34,23.46,71800.0,23.37,23.46,23.34,23.46,71800.0
2008-01-29 09:30:00,23.54,23.78,23.5,23.74,23900.0,23.54,23.78,23.5,23.74,23900.0
2008-01-29 09:40:00,23.74,23.8,23.57,23.61,26800.0,23.74,23.8,23.57,23.61,26800.0
2008-01-29 09:50:00,23.61,23.83,23.6,23.7,50400.0,23.61,23.83,23.6,23.7,50400.0
2008-01-29 10:00:00,23.72,23.74,23.6,23.61,30800.0,23.72,23.74,23.6,23.61,30800.0
2008-01-29 10:10:00,23.63,23.78,23.63,23.77,19900.0,23.63,23.78,23.63,23.77,19900.0
2008-01-29 10:20:00,23.76,23.77,23.7,23.75,47600.0,23.76,23.77,23.7,23.75,47600.0
2008-01-29 10:30:00,23.75,23.77,23.71,23.74,32000.0,23.75,23.77,23.71,23.74,32000.0
2008-01-29 10:40:00,23.75,23.76,23.64,23.66,32100.0,23.75,23.76,23.64,23.66,32100.0
2008-01-29 10:50:00,23.64,23.77,23.64,23.76,32800.0,23.64,23.77,23.64,23.76,32800.0
2008-01-29 11:00:00,23.75,23.82,23.75,23.8,14200.0,23.75,23.82,23.75,23.8,14200.0
2008-01-29 11:10:00,23.8,23.83,23.76,23.8,16300.0,23.8,23.83,23.76,23.8,16300.0
2008-01-29 11:20:00,23.8,23.87,23.79,23.83,25700.0,23.8,23.87,23.79,23.83,25700.0
2008-01-29 11:30:00,23.83,23.88,23.83,23.84,14000.0,23.83,23.88,23.83,23.84,14000.0
2008-01-29 11:40:00,23.85,23.92,23.82,23.91,24800.0,23.85,23.92,23.82,23.91,24800.0
2008-01-29 11:50:00,23.91,23.96,23.91,23.95,23000.0,23.91,23.96,23.91,23.95,23000.0
2008-01-29 12:00:00,23.94,23.95,23.93,23.95,18700.0,23.94,23.95,23.93,23.95,18700.0
2008-01-29 12:10:00,23.95,23.97,23.95,23.95,16200.0,23.95,23.97,23.95,23.95,16200.0
2008-01-29 12:20:00,23.95,23.96,23.92,23.93,22100.0,23.95,23.96,23.92,23.93,22100.0
2008-01-29 12:30:00,23.93,23.96,23.88,23.89,11300.0,23.93,23.96,23.88,23.89,11300.0
2008-01-29 12:40:00,23.9,23.92,23.87,23.92,20500.0,23.9,23.92,23.87,23.92,20500.0
2008-01-29 12:50:00,23.91,23.91,23.89,23.9,9200.0,23.91,23.91,23.89,23.9,9200.0
2008-01-29 13:00:00,23.9,23.91,23.88,23.88,13300.0,23.9,23.91,23.88,23.88,13300.0
2008-01-29 13:10:00,23.89,23.92,23.88,23.91,12300.0,23.89,23.92,23.88,23.91,12300.0
2008-01-29 13:20:00,23.91,23.96,23.89,23.96,18900.0,23.91,23.96,23.89,23.96,18900.0
2008-01-29 13:30:00,23.96,23.99,23.94,23.98,15300.0,23.96,23.99,23.94,23.98,15300.0
2008-01-29 13:40:00,23.98,24.07,23.98,24.04,45500.0,23.98,24.07,23.98,24.04,45500.0
2008-01-29 13:50:00,24.03,24.06,24.02,24.02,15000.0,24.03,24.06,24.02,24.02,15000.0
2008-01-29 14:00:00,24.02,24.06,24.02,24.04,19500.0,24.02,24.06,24.02,24.04,19500.0
2008-01-29 14:10:00,24.04,24.15,24.04,24.1,34500.0,24.04,24.15,24.04,24.1,34500.0
2008-01-29 14:20:00,24.1,24.13,24.08,24.13,17500.0,24.1,24.13,24.08,24.13,17500.0
2008-01-29 14:30:00,24.13,24.14,24.08,24.1,17500.0,24.13,24.14,24.08,24.1,17500.0
2008-01-29 14:40:00,24.1,24.14,24.06,24.09,17100.0,24.1,24.14,24.06,24.09,17100.0
2008-01-29 14:50:00,24.09,24.16,24.09,24.16,14100.0,24.09,24.16,24.09,24.16,14100.0
2008-01-29 15:00:00,24.16,24.2,24.15,24.2,32300.0,24.16,24.2,24.15,24.2,32300.0
2008-01-29 15:10:00,24.2,24.22,24.17,24.19,21900.0,24.2,24.22,24.17,24.19,21900.0
2008-01-29 15:20:00,24.19,24.26,24.18,24.19,29500.0,24.19,24.26,24.18,24.19,29500.0
2008-01-29 15:30:00,24.19,24.23,24.11,24.11,36500.0,24.19,24.23,24.11,24.11,36500.0
2008-01-29 15:40:00,24.11,24.13,24.05,24.08,51600.0,24.11,24.13,24.05,24.08,51600.0
2008-01-29 15:50:00,24.08,24.16,24.07,24.14,73300.0,24.08,24.16,24.07,24.14,73300.0
2008-01-30 09:30:00,24.04,24.2,24.04,24.1,15900.0,24.04,24.2,24.04,24.1,15900.0
2008-01-30 09:40:00,24.12,24.25,24.04,24.09,17100.0,24.12,24.25,24.04,24.09,17100.0
2008-01-30 09:50:00,24.11,24.28,24.11,24.25,12700.0,24.11,24.28,24.11,24.25,12700.0
2008-01-30 10:00:00,24.26,24.26,24.11,24.2,19200.0,24.26,24.26,24.11,24.2,19200.0
2008-01-30 10:10:00,24.21,24.24,24.12,24.19,19700.0,24.21,24.24,24.12,24.19,19700.0
2008-01-30 10:20:00,24.19,24.28,24.18,24.21,14500.0,24.19,24.28,24.18,24.21,14500.0
2008-01-30 10:30:00,24.21,24.22,24.19,24.19,11600.0,24.21,24.22,24.19,24.19,11600.0
2008-01-30 10:40:00,24.19,24.27,24.19,24.26,23200.0,24.19,24.27,24.19,24.26,23200.0
2008-01-30 10:50:00,24.26,24.3,24.24,24.26,10000.0,24.26,24.3,24.24,24.26,10000.0
2008-01-30 11:00:00,24.25,24.26,24.19,24.19,16400.0,24.25,24.26,24.19,24.19,16400.0
2008-01-30 11:10:00,24.18,24.18,24.16,24.16,5200.0,24.18,24.18,24.16,24.16,5200.0
2008-01-30 11:20:00,24.16,24.18,24.13,24.14,12900.0,24.16,24.18,24.13,24.14,12900.0
2008-01-30 11:30:00,24.13,24.14,24.09,24.09,12900.0,24.13,24.14,24.09,24.09,12900.0
2008-01-30 11:40:00,24.1,24.1,24.06,24.07,13800.0,24.1,24.1,24.06,24.07,13800.0
2008-01-30 11:50:00,24.06,24.15,24.04,24.06,12700.0,24.06,24.15,24.04,24.06,12700.0
2008-01-30 12:00:00,24.06,24.06,24.0,24.02,31700.0,24.06,24.06,24.0,24.02,31700.0
2008-01-30 12:10:00,24.0,24.02,23.99,24.02,17300.0,24.0,24.02,23.99,24.02,17300.0
2008-01-30 12:20:00,24.02,24.05,24.01,24.02,18900.0,24.02,24.05,24.01,24.02,18900.0
2008-01-30 12:30:00,24.02,24.08,24.01,24.05,16700.0,24.02,24.08,24.01,24.05,16700.0
2008-01-30 12:40:00,24.05,24.06,24.04,24.05,6300.0,24.05,24.06,24.04,24.05,6300.0
2008-01-30 12:50:00,24.04,24.05,24.04,24.05,7200.0,24.04,24.05,24.04,24.05,7200.0
2008-01-30 13:00:00,24.04,24.05,24.04,24.05,19500.0,24.04,24.05,24.04,24.05,19500.0
2008-01-30 13:10:00,24.06,24.06,24.05,24.05,8200.0,24.06,24.06,24.05,24.05,8200.0
2008-01-30 13:20:00,24.05,24.06,24.05,24.05,7700.0,24.05,24.06,24.05,24.05,7700.0
2008-01-30 13:30:00,24.05,24.06,24.05,24.05,4600.0,24.05,24.06,24.05,24.05,4600.0
2008-01-30 13:40:00,24.06,24.06,24.05,24.06,8000.0,24.06,24.06,24.05,24.06,8000.0
2008-01-30 13:50:00,24.05,24.06,24.05,24.06,6700.0,24.05,24.06,24.05,24.06,6700.0
2008-01-30 14:00:00,24.06,24.06,24.05,24.06,10900.0,24.06,24.06,24.05,24.06,10900.0
2008-01-30 14:10:00,24.05,24.36,24.05,24.24,57100.0,24.05,24.36,24.05,24.24,57100.0
2008-01-30 14:20:00,24.28,24.36,24.15,24.3,25800.0,24.28,24.36,24.15,24.3,25800.0
2008-01-30 14:30:00,24.26,24.26,24.08,24.16,27500.0,24.26,24.26,24.08,24.16,27500.0
2008-01-30 14:40:00,24.14,24.24,24.14,24.23,16700.0,24.14,24.24,24.14,24.23,16700.0
2008-01-30 14:50:00,24.25,24.35,24.24,24.35,19400.0,24.25,24.35,24.24,24.35,19400.0
2008-01-30 15:00:00,24.34,24.45,24.34,24.36,30000.0,24.34,24.45,24.34,24.36,30000.0
2008-01-30 15:10:00,24.37,24.39,24.3,24.33,20600.0,24.37,24.39,24.3,24.33,20600.0
2008-01-30 15:20:00,24.32,24.34,24.26,24.3,17200.0,24.32,24.34,24.26,24.3,17200.0
2008-01-30 15:30:00,24.3,24.31,24.17,24.2,26200.0,24.3,24.31,24.17,24.2,26200.0
2008-01-30 15:40:00,24.2,24.24,24.08,24.14,31100.0,24.2,24.24,24.08,24.14,31100.0
2008-01-30 15:50:00,24.15,24.15,24.05,24.05,64600.0,24.15,24.15,24.05,24.05,64600.0
2008-01-31 09:30:00,22.24,22.62,21.9,22.59,162300.0,22.24,22.62,21.9,22.59,162300.0
2008-01-31 09:40:00,22.6,22.68,22.39,22.53,160200.0,22.6,22.68,22.39,22.53,160200.0
2008-01-31 09:50:00,22.54,22.58,22.45,22.48,84200.0,22.54,22.58,22.45,22.48,84200.0
2008-01-31 10:00:00,22.49,22.5,22.06,22.23,158600.0,22.49,22.5,22.06,22.23,158600.0
2008-01-31 10:10:00,22.24,22.31,21.99,22.03,153600.0,22.24,22.31,21.99,22.03,153600.0
2008-01-31 10:20:00,22.02,22.29,22.02,22.15,92900.0,22.02,22.29,22.02,22.15,92900.0
2008-01-31 10:30:00,22.16,22.19,21.98,22.02,80400.0,22.16,22.19,21.98,22.02,80400.0
2008-01-31 10:40:00,22.01,22.03,21.96,21.98,102400.0,22.01,22.03,21.96,21.98,102400.0
2008-01-31 10:50:00,21.98,21.98,21.84,21.89,102600.0,21.98,21.98,21.84,21.89,102600.0
2008-01-31 11:00:00,21.89,21.92,21.77,21.85,103100.0,21.89,21.92,21.77,21.85,103100.0
2008-01-31 11:10:00,21.85,21.87,21.75,21.8,72200.0,21.85,21.87,21.75,21.8,72200.0
2008-01-31 11:20:00,21.8,21.97,21.79,21.95,101500.0,21.8,21.97,21.79,21.95,101500.0
2008-01-31 11:30:00,21.91,21.93,21.69,21.76,87300.0,21.91,21.93,21.69,21.76,87300.0
2008-01-31 11:40:00,21.76,21.87,21.76,21.82,69200.0,21.76,21.87,21.76,21.82,69200.0
2008-01-31 11:50:00,21.82,21.89,21.77,21.81,83200.0,21.82,21.89,21.77,21.81,83200.0
2008-01-31 12:00:00,21.84,21.87,21.81,21.85,44700.0,21.84,21.87,21.81,21.85,44700.0
2008-01-31 12:10:00,21.85,21.92,21.82,21.89,55600.0,21.85,21.92,21.82,21.89,55600.0
2008-01-31 12:20:00,21.89,21.94,21.79,21.87,36000.0,21.89,21.94,21.79,21.87,36000.0
2008-01-31 12:30:00,21.88,21.89,21.77,21.82,20500.0,21.88,21.89,21.77,21.82,20500.0
2008-01-31 12:40:00,21.82,21.89,21.79,21.85,35000.0,21.82,21.89,21.79,21.85,35000.0
2008-01-31 12:50:00,21.85,21.85,21.78,21.81,33600.0,21.85,21.85,21.78,21.81,33600.0
2008-01-31 13:00:00,21.82,22.33,21.82,21.94,205400.0,21.82,22.33,21.82,21.94,205400.0
2008-01-31 13:10:00,21.95,22.08,21.94,22.03,59500.0,21.95,22.08,21.94,22.03,59500.0
2008-01-31 13:20:00,22.03,22.08,22.0,22.05,53900.0,22.03,22.08,22.0,22.05,53900.0
2008-01-31 13:30:00,22.05,22.18,22.03,22.17,131800.0,22.05,22.18,22.03,22.17,131800.0
2008-01-31 13:40:00,22.17,22.37,22.14,22.34,122900.0,22.17,22.37,22.14,22.34,122900.0
2008-01-31 13:50:00,22.34,22.35,22.19,22.25,106400.0,22.34,22.35,22.19,22.25,106400.0
2008-01-31 14:00:00,22.25,22.25,22.17,22.21,123900.0,22.25,22.25,22.17,22.21,123900.0
2008-01-31 14:10:00,22.22,22.34,22.21,22.3,89300.0,22.22,22.34,22.21,22.3,89300.0
2008-01-31 14:20:00,22.29,22.33,22.25,22.27,36300.0,22.29,22.33,22.25,22.27,36300.0
2008-01-31 14:30:00,22.26,22.27,22.17,22.21,57200.0,22.26,22.27,22.17,22.21,57200.0
2008-01-31 14:40:00,22.21,22.22,22.15,22.17,108200.0,22.21,22.22,22.15,22.17,108200.0
2008-01-31 14:50:00,22.16,22.2,22.08,22.1,59000.0,22.16,22.2,22.08,22.1,59000.0
2008-01-31 15:00:00,22.09,22.1,21.98,22.08,104500.0,22.09,22.1,21.98,22.08,104500.0
2008-01-31 15:10:00,22.07,22.08,21.99,22.03,91400.0,22.07,22.08,21.99,22.03,91400.0
2008-01-31 15:20:00,22.03,22.06,21.94,22.0,221900.0,22.03,22.06,21.94,22.0,221900.0
2008-01-31 15:30:00,22.0,22.0,21.94,22.0,124500.0,22.0,22.0,21.94,22.0,124500.0
2008-01-31 15:40:00,22.0,22.06,21.92,22.05,228000.0,22.0,22.06,21.92,22.05,228000.0
2008-01-31 15:50:00,22.06,22.06,21.92,22.06,285600.0,22.06,22.06,21.92,22.06,285600.0
2008-02-01 09:30:00,22.07,22.09,21.61,21.81,55300.0,22.07,22.09,21.61,21.81,55300.0
2008-02-01 09:40:00,21.81,22.1,21.81,22.1,41300.0,21.81,22.1,21.81,22.1,41300.0
2008-02-01 09:50:00,22.1,22.15,22.05,22.08,37700.0,22.1,22.15,22.05,22.08,37700.0
2008-02-01 10:00:00,22.09,22.35,22.08,22.17,49600.0,22.09,22.35,22.08,22.17,49600.0
2008-02-01 10:10:00,22.19,22.31,22.15,22.21,33200.0,22.19,22.31,22.15,22.21,33200.0
2008-02-01 10:20:00,22.22,22.29,21.99,22.13,46200.0,22.22,22.29,21.99,22.13,46200.0
2008-02-01 10:30:00,22.13,22.14,21.99,22.09,44400.0,22.13,22.14,21.99,22.09,44400.0
2008-02-01 10:40:00,22.09,22.16,21.99,22.01,46600.0,22.09,22.16,21.99,22.01,46600.0
2008-02-01 10:50:00,22.0,22.13,22.0,22.03,33500.0,22.0,22.13,22.0,22.03,33500.0
2008-02-01 11:00:00,22.04,22.1,22.0,22.02,27100.0,22.04,22.1,22.0,22.02,27100.0
2008-02-01 11:10:00,22.02,22.16,22.02,22.08,25200.0,22.02,22.16,22.02,22.08,25200.0
2008-02-01 11:20:00,22.09,22.24,22.08,22.22,37000.0,22.09,22.24,22.08,22.22,37000.0
2008-02-01 11:30:00,22.21,22.25,22.17,22.2,33500.0,22.21,22.25,22.17,22.2,33500.0
2008-02-01 11:40:00,22.2,22.21,22.15,22.19,34400.0,22.2,22.21,22.15,22.19,34400.0
2008-02-01 11:50:00,22.2,22.21,22.16,22.19,21500.0,22.2,22.21,22.16,22.19,21500.0
2008-02-01 12:00:00,22.2,22.26,22.15,22.24,35500.0,22.2,22.26,22.15,22.24,35500.0
2008-02-01 12:10:00,22.25,22.29,22.23,22.26,48900.0,22.25,22.29,22.23,22.26,48900.0
2008-02-01 12:20:00,22.25,22.31,22.22,22.3,28200.0,22.25,22.31,22.22,22.3,28200.0
2008-02-01 12:30:00,22.3,22.31,22.27,22.3,22500.0,22.3,22.31,22.27,22.3,22500.0
2008-02-01 12:40:00,22.3,22.39,22.3,22.35,25200.0,22.3,22.39,22.3,22.35,25200.0
2008-02-01 12:50:00,22.35,22.39,22.34,22.34,20400.0,22.35,22.39,22.34,22.34,20400.0
2008-02-01 13:00:00,22.34,22.43,22.31,22.42,23500.0,22.34,22.43,22.31,22.42,23500.0
2008-02-01 13:10:00,22.42,22.45,22.38,22.4,19800.0,22.42,22.45,22.38,22.4,19800.0
2008-02-01 13:20:00,22.4,22.49,22.39,22.48,26900.0,22.4,22.49,22.39,22.48,26900.0
2008-02-01 13:30:00,22.48,22.48,22.43,22.44,21300.0,22.48,22.48,22.43,22.44,21300.0
2008-02-01 13:40:00,22.45,22.48,22.44,22.47,20200.0,22.45,22.48,22.44,22.47,20200.0
2008-02-01 13:50:00,22.47,22.5,22.41,22.42,25500.0,22.47,22.5,22.41,22.42,25500.0
2008-02-01 14:00:00,22.42,22.52,22.42,22.52,39700.0,22.42,22.52,22.42,22.52,39700.0
2008-02-01 14:10:00,22.52,22.56,22.52,22.56,28400.0,22.52,22.56,22.52,22.56,28400.0
2008-02-01 14:20:00,22.56,22.59,22.53,22.59,39500.0,22.56,22.59,22.53,22.59,39500.0
2008-02-01 14:30:00,22.59,22.65,22.58,22.63,29500.0,22.59,22.65,22.58,22.63,29500.0
2008-02-01 14:40:00,22.63,22.65,22.58,22.61,23900.0,22.63,22.65,22.58,22.61,23900.0
2008-02-01 14:50:00,22.61,22.68,22.6,22.67,26900.0,22.61,22.68,22.6,22.67,26900.0
2008-02-01 15:00:00,22.66,22.72,22.65,22.7,33700.0,22.66,22.72,22.65,22.7,33700.0
2008-02-01 15:10:00,22.7,22.72,22.6,22.64,42100.0,22.7,22.72,22.6,22.64,42100.0
2008-02-01 15:20:00,22.63,22.72,22.62,22.72,34500.0,22.63,22.72,22.62,22.72,34500.0
2008-02-01 15:30:00,22.71,22.73,22.69,22.73,29200.0,22.71,22.73,22.69,22.73,29200.0
2008-02-01 15:40:00,22.72,22.8,22.72,22.73,61100.0,22.72,22.8,22.72,22.73,61100.0
2008-02-01 15:50:00,22.73,22.77,22.73,22.77,61100.0,22.73,22.77,22.73,22.77,61100.0
2008-02-04 09:30:00,22.8,22.97,22.79,22.91,25800.0,22.8,22.97,22.79,22.91,25800.0
2008-02-04 09:40:00,22.89,22.9,22.84,22.87,38000.0,22.89,22.9,22.84,22.87,38000.0
2008-02-04 09:50:00,22.86,22.87,22.76,22.81,27600.0,22.86,22.87,22.76,22.81,27600.0
2008-02-04 10:00:00,22.82,22.83,22.73,22.76,22300.0,22.82,22.83,22.73,22.76,22300.0
2008-02-04 10:10:00,22.75,22.88,22.74,22.87,19200.0,22.75,22.88,22.74,22.87,19200.0
2008-02-04 10:20:00,22.87,22.91,22.86,22.9,26500.0,22.87,22.91,22.86,22.9,26500.0
2008-02-04 10:30:00,22.9,22.94,22.85,22.9,31100.0,22.9,22.94,22.85,22.9,31100.0
2008-02-04 10:40:00,22.9,22.96,22.88,22.95,22200.0,22.9,22.96,22.88,22.95,22200.0
2008-02-04 10:50:00,22.95,22.98,22.91,22.98,21000.0,22.95,22.98,22.91,22.98,21000.0
2008-02-04 11:00:00,22.96,22.99,22.89,22.98,20600.0,22.96,22.99,22.89,22.98,20600.0
2008-02-04 11:10:00,22.98,23.0,22.94,22.99,20300.0,22.98,23.0,22.94,22.99,20300.0
2008-02-04 11:20:00,22.98,23.03,22.96,23.02,29500.0,22.98,23.03,22.96,23.02,29500.0
2008-02-04 11:30:00,23.02,23.07,23.02,23.04,27800.0,23.02,23.07,23.02,23.04,27800.0
2008-02-04 11:40:00,23.04,23.08,23.04,23.08,20800.0,23.04,23.08,23.04,23.08,20800.0
2008-02-04 11:50:00,23.08,23.11,23.06,23.09,26100.0,23.08,23.11,23.06,23.09,26100.0
2008-02-04 12:00:00,23.08,23.1,23.05,23.08,20200.0,23.08,23.1,23.05,23.08,20200.0
2008-02-04 12:10:00,23.09,23.09,23.06,23.08,22400.0,23.09,23.09,23.06,23.08,22400.0
2008-02-04 12:20:00,23.08,23.09,22.98,23.02,26300.0,23.08,23.09,22.98,23.02,26300.0
2008-02-04 12:30:00,23.01,23.04,22.97,22.99,21800.0,23.01,23.04,22.97,22.99,21800.0
2008-02-04 12:40:00,22.99,23.04,22.97,22.97,17700.0,22.99,23.04,22.97,22.97,17700.0
2008-02-04 12:50:00,22.97,23.03,22.94,23.0,19600.0,22.97,23.03,22.94,23.0,19600.0
2008-02-04 13:00:00,23.0,23.04,22.94,23.02,17700.0,23.0,23.04,22.94,23.02,17700.0
2008-02-04 13:10:00,23.01,23.03,22.99,23.02,18400.0,23.01,23.03,22.99,23.02,18400.0
2008-02-04 13:20:00,23.01,23.02,23.0,23.01,14600.0,23.01,23.02,23.0,23.01,14600.0
2008-02-04 13:30:00,23.01,23.04,23.0,23.02,24600.0,23.01,23.04,23.0,23.02,24600.0
2008-02-04 13:40:00,23.01,23.05,23.0,23.0,20900.0,23.01,23.05,23.0,23.0,20900.0
2008-02-04 13:50:00,23.0,23.02,22.98,23.01,17700.0,23.0,23.02,22.98,23.01,17700.0
2008-02-04 14:00:00,22.99,23.04,22.99,23.01,26900.0,22.99,23.04,22.99,23.01,26900.0
2008-02-04 14:10:00,23.01,23.08,23.0,23.07,32900.0,23.01,23.08,23.0,23.07,32900.0
2008-02-04 14:20:00,23.08,23.11,23.07,23.1,32800.0,23.08,23.11,23.07,23.1,32800.0
2008-02-04 14:30:00,23.1,23.12,23.09,23.11,39000.0,23.1,23.12,23.09,23.11,39000.0
2008-02-04 14:40:00,23.1,23.13,23.1,23.11,39700.0,23.1,23.13,23.1,23.11,39700.0
2008-02-04 14:50:00,23.11,23.16,23.09,23.16,50100.0,23.11,23.16,23.09,23.16,50100.0
2008-02-04 15:00:00,23.16,23.19,23.14,23.17,37600.0,23.16,23.19,23.14,23.17,37600.0
2008-02-04 15:10:00,23.17,23.19,23.15,23.16,72200.0,23.17,23.19,23.15,23.16,72200.0
2008-02-04 15:20:00,23.16,23.22,23.16,23.22,52800.0,23.16,23.22,23.16,23.22,52800.0
2008-02-04 15:30:00,23.21,23.21,23.17,23.18,47200.0,23.21,23.21,23.17,23.18,47200.0
2008-02-04 15:40:00,23.18,23.19,23.18,23.18,61900.0,23.18,23.19,23.18,23.18,61900.0
2008-02-04 15:50:00,23.19,23.2,23.18,23.18,146000.0,23.19,23.2,23.18,23.18,146000.0
2008-02-05 09:30:00,23.0,23.07,22.98,23.07,25100.0,23.0,23.07,22.98,23.07,25100.0
2008-02-05 09:40:00,23.05,23.17,22.98,22.98,35600.0,23.05,23.17,22.98,22.98,35600.0
2008-02-05 09:50:00,22.98,23.15,22.97,23.12,28700.0,22.98,23.15,22.97,23.12,28700.0
2008-02-05 10:00:00,23.12,23.15,23.03,23.1,23900.0,23.12,23.15,23.03,23.1,23900.0
2008-02-05 10:10:00,23.09,23.12,23.02,23.06,24400.0,23.09,23.12,23.02,23.06,24400.0
2008-02-05 10:20:00,23.07,23.1,22.99,23.06,35800.0,23.07,23.1,22.99,23.06,35800.0
2008-02-05 10:30:00,23.05,23.14,23.0,23.1,37100.0,23.05,23.14,23.0,23.1,37100.0
2008-02-05 10:40:00,23.1,23.15,23.08,23.1,30900.0,23.1,23.15,23.08,23.1,30900.0
2008-02-05 10:50:00,23.11,23.11,23.05,23.05,25200.0,23.11,23.11,23.05,23.05,25200.0
2008-02-05 11:00:00,23.07,23.09,23.0,23.03,34000.0,23.07,23.09,23.0,23.03,34000.0
2008-02-05 11:10:00,23.01,23.04,23.0,23.02,32900.0,23.01,23.04,23.0,23.02,32900.0
2008-02-05 11:20:00,23.01,23.11,23.0,23.08,27000.0,23.01,23.11,23.0,23.08,27000.0
2008-02-05 11:30:00,23.07,23.09,23.03,23.05,23600.0,23.07,23.09,23.03,23.05,23600.0
2008-02-05 11:40:00,23.05,23.1,23.0,23.1,30700.0,23.05,23.1,23.0,23.1,30700.0
2008-02-05 11:50:00,23.12,23.13,23.08,23.11,23000.0,23.12,23.13,23.08,23.11,23000.0
2008-02-05 12:00:00,23.1,23.12,23.08,23.09,19000.0,23.1,23.12,23.08,23.09,19000.0
2008-02-05 12:10:00,23.08,23.09,23.04,23.09,18900.0,23.08,23.09,23.04,23.09,18900.0
2008-02-05 12:20:00,23.08,23.08,22.98,22.98,17100.0,23.08,23.08,22.98,22.98,17100.0
2008-02-05 12:30:00,22.99,23.04,22.99,23.0,27100.0,22.99,23.04,22.99,23.0,27100.0
2008-02-05 12:40:00,23.01,23.06,23.0,23.03,21600.0,23.01,23.06,23.0,23.03,21600.0
2008-02-05 12:50:00,23.03,23.05,23.0,23.02,19900.0,23.03,23.05,23.0,23.02,19900.0
2008-02-05 13:00:00,23.02,23.07,22.97,22.97,30300.0,23.02,23.07,22.97,22.97,30300.0
2008-02-05 13:10:00,22.97,22.98,22.95,22.95,27400.0,22.97,22.98,22.95,22.95,27400.0
2008-02-05 13:20:00,22.96,22.97,22.94,22.94,18800.0,22.96,22.97,22.94,22.94,18800.0
2008-02-05 13:30:00,22.94,22.96,22.87,22.89,36000.0,22.94,22.96,22.87,22.89,36000.0
2008-02-05 13:40:00,22.88,22.9,22.82,22.82,33300.0,22.88,22.9,22.82,22.82,33300.0
2008-02-05 13:50:00,22.82,22.9,22.82,22.89,20600.0,22.82,22.9,22.82,22.89,20600.0
2008-02-05 14:00:00,22.89,22.89,22.83,22.85,26300.0,22.89,22.89,22.83,22.85,26300.0
2008-02-05 14:10:00,22.84,22.85,22.8,22.83,34700.0,22.84,22.85,22.8,22.83,34700.0
2008-02-05 14:20:00,22.82,22.85,22.78,22.85,30600.0,22.82,22.85,22.78,22.85,30600.0
2008-02-05 14:30:00,22.85,22.9,22.85,22.87,31000.0,22.85,22.9,22.85,22.87,31000.0
2008-02-05 14:40:00,22.88,22.89,22.82,22.83,16500.0,22.88,22.89,22.82,22.83,16500.0
2008-02-05 14:50:00,22.83,22.85,22.75,22.76,31700.0,22.83,22.85,22.75,22.76,31700.0
2008-02-05 15:00:00,22.75,22.8,22.74,22.75,22300.0,22.75,22.8,22.74,22.75,22300.0
2008-02-05 15:10:00,22.74,22.75,22.7,22.72,27100.0,22.74,22.75,22.7,22.72,27100.0
2008-02-05 15:20:00,22.72,22.76,22.71,22.76,39600.0,22.72,22.76,22.71,22.76,39600.0
2008-02-05 15:30:00,22.76,22.79,22.73,22.77,36900.0,22.76,22.79,22.73,22.77,36900.0
2008-02-05 15:40:00,22.76,22.82,22.73,22.81,51700.0,22.76,22.82,22.73,22.81,51700.0
2008-02-05 15:50:00,22.82,22.84,22.76,22.77,52800.0,22.82,22.84,22.76,22.77,52800.0
2008-02-06 09:30:00,22.87,22.98,22.73,22.86,71400.0,22.87,22.98,22.73,22.86,71400.0
2008-02-06 09:40:00,22.87,22.89,22.76,22.76,37600.0,22.87,22.89,22.76,22.76,37600.0
2008-02-06 09:50:00,22.77,22.89,22.76,22.85,22800.0,22.77,22.89,22.76,22.85,22800.0
2008-02-06 10:00:00,22.83,22.85,22.72,22.79,30300.0,22.83,22.85,22.72,22.79,30300.0
2008-02-06 10:10:00,22.8,22.8,22.67,22.75,43000.0,22.8,22.8,22.67,22.75,43000.0
2008-02-06 10:20:00,22.75,22.77,22.65,22.68,27300.0,22.75,22.77,22.65,22.68,27300.0
2008-02-06 10:30:00,22.69,22.7,22.62,22.69,36700.0,22.69,22.7,22.62,22.69,36700.0
2008-02-06 10:40:00,22.69,22.75,22.68,22.7,24600.0,22.69,22.75,22.68,22.7,24600.0
2008-02-06 10:50:00,22.7,22.74,22.6,22.65,56000.0,22.7,22.74,22.6,22.65,56000.0
2008-02-06 11:00:00,22.65,22.77,22.61,22.67,19000.0,22.65,22.77,22.61,22.67,19000.0
2008-02-06 11:10:00,22.68,22.73,22.65,22.68,13500.0,22.68,22.73,22.65,22.68,13500.0
2008-02-06 11:20:00,22.69,22.71,22.63,22.64,18500.0,22.69,22.71,22.63,22.64,18500.0
2008-02-06 11:30:00,22.66,22.7,22.57,22.57,15600.0,22.66,22.7,22.57,22.57,15600.0
2008-02-06 11:40:00,22.59,22.64,22.58,22.61,13400.0,22.59,22.64,22.58,22.61,13400.0
2008-02-06 11:50:00,22.61,22.7,22.6,22.68,19600.0,22.61,22.7,22.6,22.68,19600.0
2008-02-06 12:00:00,22.68,22.7,22.68,22.69,12000.0,22.68,22.7,22.68,22.69,12000.0
2008-02-06 12:10:00,22.69,22.7,22.64,22.69,15500.0,22.69,22.7,22.64,22.69,15500.0
2008-02-06 12:20:00,22.7,22.7,22.64,22.64,17900.0,22.7,22.7,22.64,22.64,17900.0
2008-02-06 12:30:00,22.65,22.74,22.65,22.74,42500.0,22.65,22.74,22.65,22.74,42500.0
2008-02-06 12:40:00,22.74,22.74,22.65,22.66,41400.0,22.74,22.74,22.65,22.66,41400.0
2008-02-06 12:50:00,22.67,22.7,22.64,22.68,13800.0,22.67,22.7,22.64,22.68,13800.0
2008-02-06 13:00:00,22.67,22.7,22.67,22.69,13500.0,22.67,22.7,22.67,22.69,13500.0
2008-02-06 13:10:00,22.68,22.7,22.67,22.67,15200.0,22.68,22.7,22.67,22.67,15200.0
2008-02-06 13:20:00,22.68,22.71,22.68,22.71,18100.0,22.68,22.71,22.68,22.71,18100.0
2008-02-06 13:30:00,22.7,22.71,22.69,22.7,25900.0,22.7,22.71,22.69,22.7,25900.0
2008-02-06 13:40:00,22.69,22.69,22.63,22.63,12200.0,22.69,22.69,22.63,22.63,12200.0
2008-02-06 13:50:00,22.63,22.68,22.55,22.56,14700.0,22.63,22.68,22.55,22.56,14700.0
2008-02-06 14:00:00,22.56,22.59,22.55,22.56,15900.0,22.56,22.59,22.55,22.56,15900.0
2008-02-06 14:10:00,22.56,22.59,22.47,22.54,135200.0,22.56,22.59,22.47,22.54,135200.0
2008-02-06 14:20:00,22.52,22.53,22.44,22.48,36800.0,22.52,22.53,22.44,22.48,36800.0
2008-02-06 14:30:00,22.49,22.55,22.45,22.53,24500.0,22.49,22.55,22.45,22.53,24500.0
2008-02-06 14:40:00,22.53,22.58,22.52,22.56,21200.0,22.53,22.58,22.52,22.56,21200.0
2008-02-06 14:50:00,22.56,22.59,22.51,22.58,23500.0,22.56,22.59,22.51,22.58,23500.0
2008-02-06 15:00:00,22.58,22.61,22.57,22.57,27700.0,22.58,22.61,22.57,22.57,27700.0
2008-02-06 15:10:00,22.57,22.61,22.48,22.53,31600.0,22.57,22.61,22.48,22.53,31600.0
2008-02-06 15:20:00,22.55,22.55,22.44,22.45,45300.0,22.55,22.55,22.44,22.45,45300.0
2008-02-06 15:30:00,22.45,22.45,22.29,22.3,73700.0,22.45,22.45,22.29,22.3,73700.0
2008-02-06 15:40:00,22.29,22.32,22.24,22.29,96100.0,22.29,22.32,22.24,22.29,96100.0
2008-02-06 15:50:00,22.29,22.39,22.24,22.38,179000.0,22.29,22.39,22.24,22.38,179000.0
2008-02-07 09:30:00,22.21,22.42,22.1,22.31,117700.0,22.21,22.42,22.1,22.31,117700.0
2008-02-07 09:40:00,22.29,22.31,22.24,22.25,29300.0,22.29,22.31,22.24,22.25,29300.0
2008-02-07 09:50:00,22.25,22.29,22.15,22.29,53100.0,22.25,22.29,22.15,22.29,53100.0
2008-02-07 10:00:00,22.3,22.43,22.27,22.39,54000.0,22.3,22.43,22.27,22.39,54000.0
2008-02-07 10:10:00,22.4,22.46,22.28,22.44,30000.0,22.4,22.46,22.28,22.44,30000.0
2008-02-07 10:20:00,22.43,22.49,22.32,22.38,23600.0,22.43,22.49,22.32,22.38,23600.0
2008-02-07 10:30:00,22.38,22.38,22.24,22.25,31400.0,22.38,22.38,22.24,22.25,31400.0
2008-02-07 10:40:00,22.25,22.29,22.2,22.26,17700.0,22.25,22.29,22.2,22.26,17700.0
2008-02-07 10:50:00,22.28,22.34,22.26,22.31,13700.0,22.28,22.34,22.26,22.31,13700.0
2008-02-07 11:00:00,22.33,22.35,22.22,22.24,18600.0,22.33,22.35,22.22,22.24,18600.0
2008-02-07 11:10:00,22.27,22.29,22.23,22.23,13300.0,22.27,22.29,22.23,22.23,13300.0
2008-02-07 11:20:00,22.22,22.25,22.2,22.24,16500.0,22.22,22.25,22.2,22.24,16500.0
2008-02-07 11:30:00,22.24,22.25,22.11,22.12,30600.0,22.24,22.25,22.11,22.12,30600.0
2008-02-07 11:40:00,22.13,22.26,22.13,22.25,17600.0,22.13,22.26,22.13,22.25,17600.0
2008-02-07 11:50:00,22.24,22.3,22.22,22.27,16600.0,22.24,22.3,22.22,22.27,16600.0
2008-02-07 12:00:00,22.27,22.28,22.25,22.26,6800.0,22.27,22.28,22.25,22.26,6800.0
2008-02-07 12:10:00,22.26,22.31,22.24,22.24,20500.0,22.26,22.31,22.24,22.24,20500.0
2008-02-07 12:20:00,22.25,22.25,22.21,22.22,19200.0,22.25,22.25,22.21,22.22,19200.0
2008-02-07 12:30:00,22.21,22.22,22.17,22.2,41500.0,22.21,22.22,22.17,22.2,41500.0
2008-02-07 12:40:00,22.2,22.26,22.16,22.22,63800.0,22.2,22.26,22.16,22.22,63800.0
2008-02-07 12:50:00,22.22,22.25,22.21,22.25,27600.0,22.22,22.25,22.21,22.25,27600.0
2008-02-07 13:00:00,22.24,22.25,22.23,22.24,23900.0,22.24,22.25,22.23,22.24,23900.0
2008-02-07 13:10:00,22.24,22.25,22.14,22.16,38400.0,22.24,22.25,22.14,22.16,38400.0
2008-02-07 13:20:00,22.16,22.26,22.15,22.22,48000.0,22.16,22.26,22.15,22.22,48000.0
2008-02-07 13:30:00,22.22,22.25,22.15,22.18,35200.0,22.22,22.25,22.15,22.18,35200.0
2008-02-07 13:40:00,22.19,22.2,22.14,22.16,64300.0,22.19,22.2,22.14,22.16,64300.0
2008-02-07 13:50:00,22.17,22.25,22.14,22.23,49600.0,22.17,22.25,22.14,22.23,49600.0
2008-02-07 14:00:00,22.23,22.24,22.19,22.21,50700.0,22.23,22.24,22.19,22.21,50700.0
2008-02-07 14:10:00,22.21,22.23,22.19,22.21,64300.0,22.21,22.23,22.19,22.21,64300.0
2008-02-07 14:20:00,22.21,22.24,22.14,22.18,49100.0,22.21,22.24,22.14,22.18,49100.0
2008-02-07 14:30:00,22.17,22.2,22.17,22.17,38800.0,22.17,22.2,22.17,22.17,38800.0
2008-02-07 14:40:00,22.17,22.21,22.17,22.17,39100.0,22.17,22.21,22.17,22.17,39100.0
2008-02-07 14:50:00,22.19,22.19,22.07,22.08,42700.0,22.19,22.19,22.07,22.08,42700.0
2008-02-07 15:00:00,22.08,22.08,21.99,22.0,43200.0,22.08,22.08,21.99,22.0,43200.0
2008-02-07 15:10:00,21.99,22.08,21.97,22.07,33300.0,21.99,22.08,21.97,22.07,33300.0
2008-02-07 15:20:00,22.07,22.17,22.04,22.14,42000.0,22.07,22.17,22.04,22.14,42000.0
2008-02-07 15:30:00,22.14,22.18,22.11,22.12,41800.0,22.14,22.18,22.11,22.12,41800.0
2008-02-07 15:40:00,22.13,22.16,22.03,22.04,42400.0,22.13,22.16,22.03,22.04,42400.0
2008-02-07 15:50:00,22.04,22.09,21.98,22.09,125000.0,22.04,22.09,21.98,22.09,125000.0
2008-02-08 09:30:00,21.77,22.26,21.77,22.17,30700.0,21.77,22.26,21.77,22.17,30700.0
2008-02-08 09:40:00,22.14,22.25,21.99,22.24,25700.0,22.14,22.25,21.99,22.24,25700.0
2008-02-08 09:50:00,22.24,22.29,22.17,22.25,83600.0,22.24,22.29,22.17,22.25,83600.0
2008-02-08 10:00:00,22.24,22.29,22.2,22.2,63700.0,22.24,22.29,22.2,22.2,63700.0
2008-02-08 10:10:00,22.21,22.26,22.16,22.17,24800.0,22.21,22.26,22.16,22.17,24800.0
2008-02-08 10:20:00,22.17,22.24,22.16,22.16,23200.0,22.17,22.24,22.16,22.16,23200.0
2008-02-08 10:30:00,22.16,22.16,22.1,22.14,21600.0,22.16,22.16,22.1,22.14,21600.0
2008-02-08 10:40:00,22.16,22.32,22.16,22.32,21400.0,22.16,22.32,22.16,22.32,21400.0
2008-02-08 10:50:00,22.33,22.45,22.33,22.37,22800.0,22.33,22.45,22.33,22.37,22800.0
2008-02-08 11:00:00,22.39,22.39,22.31,22.35,49400.0,22.39,22.39,22.31,22.35,49400.0
2008-02-08 11:10:00,22.35,22.48,22.34,22.48,22700.0,22.35,22.48,22.34,22.48,22700.0
2008-02-08 11:20:00,22.48,22.51,22.43,22.49,17100.0,22.48,22.51,22.43,22.49,17100.0
2008-02-08 11:30:00,22.47,22.56,22.42,22.46,56500.0,22.47,22.56,22.42,22.46,56500.0
2008-02-08 11:40:00,22.46,22.47,22.42,22.44,16000.0,22.46,22.47,22.42,22.44,16000.0
2008-02-08 11:50:00,22.45,22.46,22.35,22.36,18000.0,22.45,22.46,22.35,22.36,18000.0
2008-02-08 12:00:00,22.36,22.37,22.27,22.29,27900.0,22.36,22.37,22.27,22.29,27900.0
2008-02-08 12:10:00,22.28,22.3,22.24,22.25,16500.0,22.28,22.3,22.24,22.25,16500.0
2008-02-08 12:20:00,22.24,22.3,22.22,22.3,15600.0,22.24,22.3,22.22,22.3,15600.0
2008-02-08 12:30:00,22.3,22.31,22.26,22.3,13800.0,22.3,22.31,22.26,22.3,13800.0
2008-02-08 12:40:00,22.31,22.38,22.25,22.25,19900.0,22.31,22.38,22.25,22.25,19900.0
2008-02-08 12:50:00,22.24,22.27,22.2,22.23,28900.0,22.24,22.27,22.2,22.23,28900.0
2008-02-08 13:00:00,22.23,22.24,22.16,22.2,22400.0,22.23,22.24,22.16,22.2,22400.0
2008-02-08 13:10:00,22.2,22.2,22.05,22.06,30700.0,22.2,22.2,22.05,22.06,30700.0
2008-02-08 13:20:00,22.06,22.12,22.04,22.1,24800.0,22.06,22.12,22.04,22.1,24800.0
2008-02-08 13:30:00,22.09,22.11,22.03,22.03,20700.0,22.09,22.11,22.03,22.03,20700.0
2008-02-08 13:40:00,22.03,22.16,22.01,22.12,17900.0,22.03,22.16,22.01,22.12,17900.0
2008-02-08 13:50:00,22.13,22.19,22.11,22.15,12100.0,22.13,22.19,22.11,22.15,12100.0
2008-02-08 14:00:00,22.15,22.21,22.12,22.19,20400.0,22.15,22.21,22.12,22.19,20400.0
2008-02-08 14:10:00,22.18,22.29,22.18,22.29,22500.0,22.18,22.29,22.18,22.29,22500.0
2008-02-08 14:20:00,22.3,22.33,22.23,22.26,23200.0,22.3,22.33,22.23,22.26,23200.0
2008-02-08 14:30:00,22.25,22.3,22.22,22.24,20000.0,22.25,22.3,22.22,22.24,20000.0
2008-02-08 14:40:00,22.24,22.33,22.22,22.25,24000.0,22.24,22.33,22.22,22.25,24000.0
2008-02-08 14:50:00,22.24,22.29,22.21,22.21,18600.0,22.24,22.29,22.21,22.21,18600.0
2008-02-08 15:00:00,22.21,22.26,22.19,22.25,22200.0,22.21,22.26,22.19,22.25,22200.0
2008-02-08 15:10:00,22.26,22.3,22.26,22.3,18100.0,22.26,22.3,22.26,22.3,18100.0
2008-02-08 15:20:00,22.3,22.3,22.25,22.29,31400.0,22.3,22.3,22.25,22.29,31400.0
2008-02-08 15:30:00,22.29,22.3,22.21,22.25,60600.0,22.29,22.3,22.21,22.25,60600.0
2008-02-08 15:40:00,22.26,22.39,22.25,22.34,106700.0,22.26,22.39,22.25,22.34,106700.0
2008-02-08 15:50:00,22.33,22.35,22.2,22.27,63300.0,22.33,22.35,22.2,22.27,63300.0
2008-02-11 09:30:00,22.27,22.49,22.26,22.26,15200.0,22.27,22.49,22.26,22.26,15200.0
2008-02-11 09:40:00,22.28,22.33,22.15,22.25,31800.0,22.28,22.33,22.15,22.25,31800.0
2008-02-11 09:50:00,22.27,22.32,22.22,22.28,46100.0,22.27,22.32,22.22,22.28,46100.0
2008-02-11 10:00:00,22.3,22.4,22.27,22.38,54100.0,22.3,22.4,22.27,22.38,54100.0
2008-02-11 10:10:00,22.38,22.4,22.33,22.35,29600.0,22.38,22.4,22.33,22.35,29600.0
2008-02-11 10:20:00,22.34,22.38,22.28,22.37,29500.0,22.34,22.38,22.28,22.37,29500.0
2008-02-11 10:30:00,22.38,22.4,22.3,22.34,30900.0,22.38,22.4,22.3,22.34,30900.0
2008-02-11 10:40:00,22.34,22.38,22.28,22.38,23400.0,22.34,22.38,22.28,22.38,23400.0
2008-02-11 10:50:00,22.38,22.41,22.35,22.4,30400.0,22.38,22.41,22.35,22.4,30400.0
2008-02-11 11:00:00,22.39,22.4,22.34,22.36,21300.0,22.39,22.4,22.34,22.36,21300.0
2008-02-11 11:10:00,22.36,22.44,22.36,22.44,18700.0,22.36,22.44,22.36,22.44,18700.0
2008-02-11 11:20:00,22.44,22.48,22.42,22.44,31800.0,22.44,22.48,22.42,22.44,31800.0
2008-02-11 11:30:00,22.44,22.44,22.38,22.4,30800.0,22.44,22.44,22.38,22.4,30800.0
2008-02-11 11:40:00,22.4,22.4,22.36,22.37,38600.0,22.4,22.4,22.36,22.37,38600.0
2008-02-11 11:50:00,22.38,22.46,22.38,22.4,33300.0,22.38,22.46,22.38,22.4,33300.0
2008-02-11 12:00:00,22.4,22.56,22.39,22.55,31800.0,22.4,22.56,22.39,22.55,31800.0
2008-02-11 12:10:00,22.56,22.59,22.53,22.58,18800.0,22.56,22.59,22.53,22.58,18800.0
2008-02-11 12:20:00,22.58,22.58,22.39,22.44,51800.0,22.58,22.58,22.39,22.44,51800.0
2008-02-11 12:30:00,22.46,22.61,22.46,22.59,17200.0,22.46,22.61,22.46,22.59,17200.0
2008-02-11 12:40:00,22.59,22.61,22.55,22.6,20800.0,22.59,22.61,22.55,22.6,20800.0
2008-02-11 12:50:00,22.6,22.67,22.6,22.66,21700.0,22.6,22.67,22.6,22.66,21700.0
2008-02-11 13:00:00,22.67,22.69,22.64,22.65,29800.0,22.67,22.69,22.64,22.65,29800.0
2008-02-11 13:10:00,22.65,22.71,22.61,22.64,40700.0,22.65,22.71,22.61,22.64,40700.0
2008-02-11 13:20:00,22.64,22.71,22.63,22.71,21900.0,22.64,22.71,22.63,22.71,21900.0
2008-02-11 13:30:00,22.73,22.74,22.6,22.61,35300.0,22.73,22.74,22.6,22.61,35300.0
2008-02-11 13:40:00,22.6,22.62,22.55,22.59,21500.0,22.6,22.62,22.55,22.59,21500.0
2008-02-11 13:50:00,22.61,22.64,22.58,22.63,23600.0,22.61,22.64,22.58,22.63,23600.0
2008-02-11 14:00:00,22.62,22.67,22.57,22.6,33000.0,22.62,22.67,22.57,22.6,33000.0
2008-02-11 14:10:00,22.6,22.6,22.48,22.49,53900.0,22.6,22.6,22.48,22.49,53900.0
2008-02-11 14:20:00,22.49,22.5,22.47,22.5,34300.0,22.49,22.5,22.47,22.5,34300.0
2008-02-11 14:30:00,22.5,22.6,22.49,22.59,22200.0,22.5,22.6,22.49,22.59,22200.0
2008-02-11 14:40:00,22.58,22.6,22.57,22.6,29000.0,22.58,22.6,22.57,22.6,29000.0
2008-02-11 14:50:00,22.6,22.61,22.54,22.56,27100.0,22.6,22.61,22.54,22.56,27100.0
2008-02-11 15:00:00,22.55,22.6,22.53,22.59,31200.0,22.55,22.6,22.53,22.59,31200.0
2008-02-11 15:10:00,22.6,22.62,22.57,22.59,24200.0,22.6,22.62,22.57,22.59,24200.0
2008-02-11 15:20:00,22.59,22.6,22.56,22.59,32500.0,22.59,22.6,22.56,22.59,32500.0
2008-02-11 15:30:00,22.58,22.58,22.44,22.45,37800.0,22.58,22.58,22.44,22.45,37800.0
2008-02-11 15:40:00,22.44,22.47,22.39,22.4,61700.0,22.44,22.47,22.39,22.4,61700.0
2008-02-11 15:50:00,22.4,22.45,22.39,22.39,77100.0,22.4,22.45,22.39,22.39,77100.0
2008-02-12 09:30:00,22.48,22.72,22.26,22.57,12700.0,22.48,22.72,22.26,22.57,12700.0
2008-02-12 09:40:00,22.58,22.6,22.44,22.47,22500.0,22.58,22.6,22.44,22.47,22500.0
2008-02-12 09:50:00,22.46,22.48,22.28,22.32,29300.0,22.46,22.48,22.28,22.32,29300.0
2008-02-12 10:00:00,22.32,22.42,22.3,22.41,32600.0,22.32,22.42,22.3,22.41,32600.0
2008-02-12 10:10:00,22.42,22.5,22.4,22.44,51500.0,22.42,22.5,22.4,22.44,51500.0
2008-02-12 10:20:00,22.43,22.47,22.31,22.39,25400.0,22.43,22.47,22.31,22.39,25400.0
2008-02-12 10:30:00,22.39,22.4,22.35,22.36,36600.0,22.39,22.4,22.35,22.36,36600.0
2008-02-12 10:40:00,22.35,22.45,22.34,22.44,53800.0,22.35,22.45,22.34,22.44,53800.0
2008-02-12 10:50:00,22.45,22.45,22.44,22.44,30500.0,22.45,22.45,22.44,22.44,30500.0
2008-02-12 11:00:00,22.44,22.44,22.4,22.44,18400.0,22.44,22.44,22.4,22.44,18400.0
2008-02-12 11:10:00,22.45,22.47,22.38,22.41,35300.0,22.45,22.47,22.38,22.41,35300.0
2008-02-12 11:20:00,22.41,22.42,22.37,22.4,21100.0,22.41,22.42,22.37,22.4,21100.0
2008-02-12 11:30:00,22.4,22.4,22.38,22.39,16700.0,22.4,22.4,22.38,22.39,16700.0
2008-02-12 11:40:00,22.4,22.41,22.39,22.41,23700.0,22.4,22.41,22.39,22.41,23700.0
2008-02-12 11:50:00,22.4,22.42,22.4,22.41,19100.0,22.4,22.42,22.4,22.41,19100.0
2008-02-12 12:00:00,22.4,22.42,22.38,22.42,23300.0,22.4,22.42,22.38,22.42,23300.0
2008-02-12 12:10:00,22.42,22.47,22.4,22.44,37600.0,22.42,22.47,22.4,22.44,37600.0
2008-02-12 12:20:00,22.43,22.44,22.38,22.4,20600.0,22.43,22.44,22.38,22.4,20600.0
2008-02-12 12:30:00,22.4,22.43,22.38,22.4,30700.0,22.4,22.43,22.38,22.4,30700.0
2008-02-12 12:40:00,22.41,22.48,22.41,22.47,14400.0,22.41,22.48,22.41,22.47,14400.0
2008-02-12 12:50:00,22.47,22.49,22.42,22.45,23800.0,22.47,22.49,22.42,22.45,23800.0
2008-02-12 13:00:00,22.45,22.46,22.44,22.46,19100.0,22.45,22.46,22.44,22.46,19100.0
2008-02-12 13:10:00,22.46,22.46,22.44,22.44,18000.0,22.46,22.46,22.44,22.44,18000.0
2008-02-12 13:20:00,22.44,22.46,22.44,22.45,39000.0,22.44,22.46,22.44,22.45,39000.0
2008-02-12 13:30:00,22.45,22.45,22.43,22.44,16200.0,22.45,22.45,22.43,22.44,16200.0
2008-02-12 13:40:00,22.44,22.45,22.42,22.45,23000.0,22.44,22.45,22.42,22.45,23000.0
2008-02-12 13:50:00,22.44,22.45,22.43,22.44,28600.0,22.44,22.45,22.43,22.44,28600.0
2008-02-12 14:00:00,22.44,22.45,22.43,22.43,15400.0,22.44,22.45,22.43,22.43,15400.0
2008-02-12 14:10:00,22.44,22.45,22.41,22.41,30200.0,22.44,22.45,22.41,22.41,30200.0
2008-02-12 14:20:00,22.41,22.43,22.4,22.42,35400.0,22.41,22.43,22.4,22.42,35400.0
2008-02-12 14:30:00,22.42,22.43,22.4,22.41,173500.0,22.42,22.43,22.4,22.41,173500.0
2008-02-12 14:40:00,22.41,22.43,22.4,22.42,36800.0,22.41,22.43,22.4,22.42,36800.0
2008-02-12 14:50:00,22.42,22.44,22.4,22.41,48500.0,22.42,22.44,22.4,22.41,48500.0
2008-02-12 15:00:00,22.41,22.42,22.33,22.34,33900.0,22.41,22.42,22.33,22.34,33900.0
2008-02-12 15:10:00,22.34,22.39,22.34,22.39,29400.0,22.34,22.39,22.34,22.39,29400.0
2008-02-12 15:20:00,22.38,22.41,22.34,22.36,43500.0,22.38,22.41,22.34,22.36,43500.0
2008-02-12 15:30:00,22.35,22.39,22.34,22.34,47900.0,22.35,22.39,22.34,22.34,47900.0
2008-02-12 15:40:00,22.35,22.42,22.34,22.42,57800.0,22.35,22.42,22.34,22.42,57800.0
2008-02-12 15:50:00,22.41,22.42,22.37,22.41,52300.0,22.41,22.42,22.37,22.41,52300.0
2008-02-13 09:30:00,22.63,22.65,22.54,22.61,32700.0,22.63,22.65,22.54,22.61,32700.0
2008-02-13 09:40:00,22.62,22.63,22.52,22.6,27500.0,22.62,22.63,22.52,22.6,27500.0
2008-02-13 09:50:00,22.59,22.71,22.56,22.6,51100.0,22.59,22.71,22.56,22.6,51100.0
2008-02-13 10:00:00,22.61,22.64,22.47,22.53,159200.0,22.61,22.64,22.47,22.53,159200.0
2008-02-13 10:10:00,22.51,22.57,22.51,22.52,32500.0,22.51,22.57,22.51,22.52,32500.0
2008-02-13 10:20:00,22.52,22.54,22.33,22.33,55100.0,22.52,22.54,22.33,22.33,55100.0
2008-02-13 10:30:00,22.34,22.48,22.34,22.48,82200.0,22.34,22.48,22.34,22.48,82200.0
2008-02-13 10:40:00,22.48,22.5,22.48,22.49,33500.0,22.48,22.5,22.48,22.49,33500.0
2008-02-13 10:50:00,22.49,22.55,22.48,22.53,30700.0,22.49,22.55,22.48,22.53,30700.0
2008-02-13 11:00:00,22.54,22.6,22.53,22.6,18500.0,22.54,22.6,22.53,22.6,18500.0
2008-02-13 11:10:00,22.6,22.6,22.58,22.6,86500.0,22.6,22.6,22.58,22.6,86500.0
2008-02-13 11:20:00,22.6,22.6,22.5,22.56,40400.0,22.6,22.6,22.5,22.56,40400.0
2008-02-13 11:30:00,22.57,22.62,22.54,22.56,19100.0,22.57,22.62,22.54,22.56,19100.0
2008-02-13 11:40:00,22.57,22.64,22.56,22.62,19200.0,22.57,22.64,22.56,22.62,19200.0
2008-02-13 11:50:00,22.62,22.72,22.59,22.69,32600.0,22.62,22.72,22.59,22.69,32600.0
2008-02-13 12:00:00,22.71,22.81,22.71,22.81,35900.0,22.71,22.81,22.71,22.81,35900.0
2008-02-13 12:10:00,22.79,22.8,22.74,22.75,20000.0,22.79,22.8,22.74,22.75,20000.0
2008-02-13 12:20:00,22.75,22.81,22.7,22.79,70600.0,22.75,22.81,22.7,22.79,70600.0
2008-02-13 12:30:00,22.79,22.8,22.74,22.74,27900.0,22.79,22.8,22.74,22.74,27900.0
2008-02-13 12:40:00,22.75,22.75,22.73,22.73,36200.0,22.75,22.75,22.73,22.73,36200.0
2008-02-13 12:50:00,22.74,22.74,22.69,22.7,33900.0,22.74,22.74,22.69,22.7,33900.0
2008-02-13 13:00:00,22.7,22.72,22.67,22.72,51900.0,22.7,22.72,22.67,22.72,51900.0
2008-02-13 13:10:00,22.71,22.75,22.71,22.75,19300.0,22.71,22.75,22.71,22.75,19300.0
2008-02-13 13:20:00,22.75,22.77,22.74,22.76,26800.0,22.75,22.77,22.74,22.76,26800.0
2008-02-13 13:30:00,22.75,22.76,22.74,22.75,73300.0,22.75,22.76,22.74,22.75,73300.0
2008-02-13 13:40:00,22.75,22.75,22.71,22.75,26700.0,22.75,22.75,22.71,22.75,26700.0
2008-02-13 13:50:00,22.74,22.76,22.73,22.76,38100.0,22.74,22.76,22.73,22.76,38100.0
2008-02-13 14:00:00,22.76,22.76,22.74,22.74,39300.0,22.76,22.76,22.74,22.74,39300.0
2008-02-13 14:10:00,22.75,22.83,22.7,22.81,102000.0,22.75,22.83,22.7,22.81,102000.0
2008-02-13 14:20:00,22.81,22.86,22.79,22.85,87300.0,22.81,22.86,22.79,22.85,87300.0
2008-02-13 14:30:00,22.86,23.01,22.86,23.01,43400.0,22.86,23.01,22.86,23.01,43400.0
2008-02-13 14:40:00,23.0,23.02,22.99,23.0,43300.0,23.0,23.02,22.99,23.0,43300.0
2008-02-13 14:50:00,23.0,23.06,22.98,23.05,40300.0,23.0,23.06,22.98,23.05,40300.0
2008-02-13 15:00:00,23.05,23.17,23.05,23.16,88500.0,23.05,23.17,23.05,23.16,88500.0
2008-02-13 15:10:00,23.16,23.22,23.15,23.21,57500.0,23.16,23.22,23.15,23.21,57500.0
2008-02-13 15:20:00,23.21,23.27,23.21,23.24,50700.0,23.21,23.27,23.21,23.24,50700.0
2008-02-13 15:30:00,23.24,23.26,23.15,23.24,51600.0,23.24,23.26,23.15,23.24,51600.0
2008-02-13 15:40:00,23.23,23.23,23.15,23.17,68500.0,23.23,23.23,23.15,23.17,68500.0
2008-02-13 15:50:00,23.18,23.2,23.08,23.12,65100.0,23.18,23.2,23.08,23.12,65100.0
2008-02-14 09:30:00,23.31,23.48,23.29,23.32,53500.0,23.31,23.48,23.29,23.32,53500.0
2008-02-14 09:40:00,23.31,23.32,23.21,23.24,51900.0,23.31,23.32,23.21,23.24,51900.0
2008-02-14 09:50:00,23.24,23.32,23.23,23.29,46700.0,23.24,23.32,23.23,23.29,46700.0
2008-02-14 10:00:00,23.29,23.46,23.28,23.46,66300.0,23.29,23.46,23.28,23.46,66300.0
2008-02-14 10:10:00,23.45,23.6,23.44,23.47,39500.0,23.45,23.6,23.44,23.47,39500.0
2008-02-14 10:20:00,23.47,23.49,23.44,23.47,23900.0,23.47,23.49,23.44,23.47,23900.0
2008-02-14 10:30:00,23.47,23.49,23.45,23.47,33700.0,23.47,23.49,23.45,23.47,33700.0
2008-02-14 10:40:00,23.48,23.5,23.41,23.48,32500.0,23.48,23.5,23.41,23.48,32500.0
2008-02-14 10:50:00,23.49,23.49,23.34,23.34,23200.0,23.49,23.49,23.34,23.34,23200.0
2008-02-14 11:00:00,23.36,23.46,23.36,23.4,19800.0,23.36,23.46,23.36,23.4,19800.0
2008-02-14 11:10:00,23.39,23.39,23.3,23.3,24700.0,23.39,23.39,23.3,23.3,24700.0
2008-02-14 11:20:00,23.3,23.33,23.29,23.31,37200.0,23.3,23.33,23.29,23.31,37200.0
2008-02-14 11:30:00,23.32,23.34,23.27,23.34,29300.0,23.32,23.34,23.27,23.34,29300.0
2008-02-14 11:40:00,23.33,23.34,23.29,23.3,14200.0,23.33,23.34,23.29,23.3,14200.0
2008-02-14 11:50:00,23.29,23.32,23.25,23.3,26100.0,23.29,23.32,23.25,23.3,26100.0
2008-02-14 12:00:00,23.31,23.34,23.28,23.33,21300.0,23.31,23.34,23.28,23.33,21300.0
2008-02-14 12:10:00,23.33,23.37,23.33,23.35,33200.0,23.33,23.37,23.33,23.35,33200.0
2008-02-14 12:20:00,23.35,23.43,23.33,23.41,12000.0,23.35,23.43,23.33,23.41,12000.0
2008-02-14 12:30:00,23.41,23.41,23.4,23.4,7600.0,23.41,23.41,23.4,23.4,7600.0
2008-02-14 12:40:00,23.39,23.4,23.34,23.34,9600.0,23.39,23.4,23.34,23.34,9600.0
2008-02-14 12:50:00,23.34,23.39,23.33,23.34,11500.0,23.34,23.39,23.33,23.34,11500.0
2008-02-14 13:00:00,23.34,23.35,23.3,23.3,10900.0,23.34,23.35,23.3,23.3,10900.0
2008-02-14 13:10:00,23.31,23.37,23.3,23.36,21700.0,23.31,23.37,23.3,23.36,21700.0
2008-02-14 13:20:00,23.35,23.37,23.3,23.35,15200.0,23.35,23.37,23.3,23.35,15200.0
2008-02-14 13:30:00,23.36,23.4,23.36,23.36,16600.0,23.36,23.4,23.36,23.36,16600.0
2008-02-14 13:40:00,23.36,23.39,23.33,23.37,14300.0,23.36,23.39,23.33,23.37,14300.0
2008-02-14 13:50:00,23.37,23.42,23.34,23.4,7300.0,23.37,23.42,23.34,23.4,7300.0
2008-02-14 14:00:00,23.42,23.44,23.39,23.4,21000.0,23.42,23.44,23.39,23.4,21000.0
2008-02-14 14:10:00,23.4,23.44,23.4,23.43,22900.0,23.4,23.44,23.4,23.43,22900.0
2008-02-14 14:20:00,23.42,23.46,23.42,23.43,28800.0,23.42,23.46,23.42,23.43,28800.0
2008-02-14 14:30:00,23.43,23.46,23.43,23.43,40400.0,23.43,23.46,23.43,23.43,40400.0
2008-02-14 14:40:00,23.43,23.47,23.35,23.37,35800.0,23.43,23.47,23.35,23.37,35800.0
2008-02-14 14:50:00,23.37,23.41,23.35,23.41,39100.0,23.37,23.41,23.35,23.41,39100.0
2008-02-14 15:00:00,23.41,23.46,23.4,23.44,48400.0,23.41,23.46,23.4,23.44,48400.0
2008-02-14 15:10:00,23.45,23.52,23.44,23.52,47800.0,23.45,23.52,23.44,23.52,47800.0
2008-02-14 15:20:00,23.52,23.53,23.5,23.51,24700.0,23.52,23.53,23.5,23.51,24700.0
2008-02-14 15:30:00,23.51,23.51,23.47,23.47,24200.0,23.51,23.51,23.47,23.47,24200.0
2008-02-14 15:40:00,23.47,23.57,23.47,23.52,69600.0,23.47,23.57,23.47,23.52,69600.0
2008-02-14 15:50:00,23.52,23.56,23.49,23.5,109300.0,23.52,23.56,23.49,23.5,109300.0
2008-02-15 09:30:00,23.35,23.6,23.35,23.45,37300.0,23.35,23.6,23.35,23.45,37300.0
2008-02-15 09:40:00,23.45,23.49,23.36,23.38,15600.0,23.45,23.49,23.36,23.38,15600.0
2008-02-15 09:50:00,23.36,23.36,23.16,23.29,22200.0,23.36,23.36,23.16,23.29,22200.0
2008-02-15 10:00:00,23.29,23.3,23.18,23.21,24700.0,23.29,23.3,23.18,23.21,24700.0
2008-02-15 10:10:00,23.21,23.31,23.2,23.24,20900.0,23.21,23.31,23.2,23.24,20900.0
2008-02-15 10:20:00,23.25,23.27,23.22,23.23,15600.0,23.25,23.27,23.22,23.23,15600.0
2008-02-15 10:30:00,23.23,23.34,23.22,23.24,25700.0,23.23,23.34,23.22,23.24,25700.0
2008-02-15 10:40:00,23.24,23.24,23.12,23.24,19500.0,23.24,23.24,23.12,23.24,19500.0
2008-02-15 10:50:00,23.23,23.25,23.21,23.22,11200.0,23.23,23.25,23.21,23.22,11200.0
2008-02-15 11:00:00,23.22,23.23,23.2,23.2,10800.0,23.22,23.23,23.2,23.2,10800.0
2008-02-15 11:10:00,23.2,23.26,23.2,23.21,12400.0,23.2,23.26,23.2,23.21,12400.0
2008-02-15 11:20:00,23.22,23.22,23.19,23.19,12500.0,23.22,23.22,23.19,23.19,12500.0
2008-02-15 11:30:00,23.2,23.21,23.16,23.21,15600.0,23.2,23.21,23.16,23.21,15600.0
2008-02-15 11:40:00,23.21,23.24,23.16,23.16,8000.0,23.21,23.24,23.16,23.16,8000.0
2008-02-15 11:50:00,23.16,23.26,23.14,23.24,14400.0,23.16,23.26,23.14,23.24,14400.0
2008-02-15 12:00:00,23.24,23.32,23.24,23.28,16200.0,23.24,23.32,23.24,23.28,16200.0
2008-02-15 12:10:00,23.28,23.28,23.23,23.23,9100.0,23.28,23.28,23.23,23.23,9100.0
2008-02-15 12:20:00,23.24,23.26,23.13,23.13,16200.0,23.24,23.26,23.13,23.13,16200.0
2008-02-15 12:30:00,23.14,23.14,23.1,23.12,12800.0,23.14,23.14,23.1,23.12,12800.0
2008-02-15 12:40:00,23.12,23.18,23.09,23.14,23000.0,23.12,23.18,23.09,23.14,23000.0
2008-02-15 12:50:00,23.14,23.14,23.09,23.09,7800.0,23.14,23.14,23.09,23.09,7800.0
2008-02-15 13:00:00,23.1,23.11,23.04,23.05,11900.0,23.1,23.11,23.04,23.05,11900.0
2008-02-15 13:10:00,23.05,23.11,23.04,23.08,13500.0,23.05,23.11,23.04,23.08,13500.0
2008-02-15 13:20:00,23.07,23.07,22.99,23.0,19100.0,23.07,23.07,22.99,23.0,19100.0
2008-02-15 13:30:00,23.0,23.01,22.99,23.0,19000.0,23.0,23.01,22.99,23.0,19000.0
2008-02-15 13:40:00,23.0,23.01,22.96,22.98,24100.0,23.0,23.01,22.96,22.98,24100.0
2008-02-15 13:50:00,22.98,23.03,22.98,22.99,18300.0,22.98,23.03,22.98,22.99,18300.0
2008-02-15 14:00:00,22.99,23.0,22.96,22.98,23000.0,22.99,23.0,22.96,22.98,23000.0
2008-02-15 14:10:00,22.98,23.03,22.96,22.98,19600.0,22.98,23.03,22.96,22.98,19600.0
2008-02-15 14:20:00,22.97,23.02,22.97,23.02,11900.0,22.97,23.02,22.97,23.02,11900.0
2008-02-15 14:30:00,23.02,23.03,22.97,23.0,26900.0,23.02,23.03,22.97,23.0,26900.0
2008-02-15 14:40:00,23.0,23.0,22.96,22.96,11900.0,23.0,23.0,22.96,22.96,11900.0
2008-02-15 14:50:00,22.96,22.99,22.94,22.99,24000.0,22.96,22.99,22.94,22.99,24000.0
2008-02-15 15:00:00,22.99,23.02,22.96,23.02,31300.0,22.99,23.02,22.96,23.02,31300.0
2008-02-15 15:10:00,23.01,23.16,23.01,23.08,59300.0,23.01,23.16,23.01,23.08,59300.0
2008-02-15 15:20:00,23.08,23.09,23.0,23.0,55200.0,23.08,23.09,23.0,23.0,55200.0
2008-02-15 15:30:00,23.0,23.04,22.97,23.04,65600.0,23.0,23.04,22.97,23.04,65600.0
2008-02-15 15:40:00,23.05,23.05,22.99,23.04,65400.0,23.05,23.05,22.99,23.04,65400.0
2008-02-15 15:50:00,23.03,23.06,23.0,23.05,62800.0,23.03,23.06,23.0,23.05,62800.0
2008-02-19 09:30:00,23.26,23.4,23.19,23.29,49100.0,23.26,23.4,23.19,23.29,49100.0
2008-02-19 09:40:00,23.29,23.35,23.25,23.31,30400.0,23.29,23.35,23.25,23.31,30400.0
2008-02-19 09:50:00,23.31,23.35,23.28,23.29,30100.0,23.31,23.35,23.28,23.29,30100.0
2008-02-19 10:00:00,23.29,23.34,23.24,23.31,59500.0,23.29,23.34,23.24,23.31,59500.0
2008-02-19 10:10:00,23.33,23.44,23.33,23.42,40200.0,23.33,23.44,23.33,23.42,40200.0
2008-02-19 10:20:00,23.43,23.47,23.39,23.42,34800.0,23.43,23.47,23.39,23.42,34800.0
2008-02-19 10:30:00,23.38,23.4,23.31,23.38,30400.0,23.38,23.4,23.31,23.38,30400.0
2008-02-19 10:40:00,23.38,23.46,23.38,23.41,48700.0,23.38,23.46,23.38,23.41,48700.0
2008-02-19 10:50:00,23.39,23.53,23.38,23.47,53800.0,23.39,23.53,23.38,23.47,53800.0
2008-02-19 11:00:00,23.49,23.56,23.44,23.52,50300.0,23.49,23.56,23.44,23.52,50300.0
2008-02-19 11:10:00,23.52,23.53,23.45,23.46,30200.0,23.52,23.53,23.45,23.46,30200.0
2008-02-19 11:20:00,23.45,23.51,23.44,23.47,18500.0,23.45,23.51,23.44,23.47,18500.0
2008-02-19 11:30:00,23.48,23.52,23.43,23.48,14600.0,23.48,23.52,23.43,23.48,14600.0
2008-02-19 11:40:00,23.49,23.51,23.46,23.47,14400.0,23.49,23.51,23.46,23.47,14400.0
2008-02-19 11:50:00,23.46,23.46,23.38,23.44,21300.0,23.46,23.46,23.38,23.44,21300.0
2008-02-19 12:00:00,23.44,23.44,23.32,23.39,27200.0,23.44,23.44,23.32,23.39,27200.0
2008-02-19 12:10:00,23.38,23.4,23.32,23.4,22700.0,23.38,23.4,23.32,23.4,22700.0
2008-02-19 12:20:00,23.4,23.44,23.38,23.41,14700.0,23.4,23.44,23.38,23.41,14700.0
2008-02-19 12:30:00,23.41,23.41,23.31,23.33,17400.0,23.41,23.41,23.31,23.33,17400.0
2008-02-19 12:40:00,23.33,23.35,23.29,23.33,16700.0,23.33,23.35,23.29,23.33,16700.0
2008-02-19 12:50:00,23.33,23.36,23.26,23.29,19800.0,23.33,23.36,23.26,23.29,19800.0
2008-02-19 13:00:00,23.29,23.36,23.29,23.34,22200.0,23.29,23.36,23.29,23.34,22200.0
2008-02-19 13:10:00,23.35,23.46,23.35,23.43,27600.0,23.35,23.46,23.35,23.43,27600.0
2008-02-19 13:20:00,23.43,23.47,23.41,23.46,17500.0,23.43,23.47,23.41,23.46,17500.0
2008-02-19 13:30:00,23.43,23.45,23.39,23.42,14000.0,23.43,23.45,23.39,23.42,14000.0
2008-02-19 13:40:00,23.42,23.44,23.39,23.41,19300.0,23.42,23.44,23.39,23.41,19300.0
2008-02-19 13:50:00,23.42,23.43,23.38,23.4,16700.0,23.42,23.43,23.38,23.4,16700.0
2008-02-19 14:00:00,23.4,23.46,23.39,23.45,64200.0,23.4,23.46,23.39,23.45,64200.0
2008-02-19 14:10:00,23.45,23.47,23.45,23.46,31800.0,23.45,23.47,23.45,23.46,31800.0
2008-02-19 14:20:00,23.46,23.52,23.44,23.48,39400.0,23.46,23.52,23.44,23.48,39400.0
2008-02-19 14:30:00,23.48,23.48,23.44,23.45,144000.0,23.48,23.48,23.44,23.45,144000.0
2008-02-19 14:40:00,23.45,23.46,23.44,23.44,46600.0,23.45,23.46,23.44,23.44,46600.0
2008-02-19 14:50:00,23.44,23.45,23.33,23.35,93100.0,23.44,23.45,23.33,23.35,93100.0
2008-02-19 15:00:00,23.35,23.35,23.19,23.27,110200.0,23.35,23.35,23.19,23.27,110200.0
2008-02-19 15:10:00,23.26,23.34,23.24,23.32,34300.0,23.26,23.34,23.24,23.32,34300.0
2008-02-19 15:20:00,23.32,23.34,23.19,23.19,58300.0,23.32,23.34,23.19,23.19,58300.0
2008-02-19 15:30:00,23.2,23.4,23.2,23.4,46700.0,23.2,23.4,23.2,23.4,46700.0
2008-02-19 15:40:00,23.39,23.46,23.37,23.39,95200.0,23.39,23.46,23.37,23.39,95200.0
2008-02-19 15:50:00,23.4,23.47,23.32,23.47,84800.0,23.4,23.47,23.32,23.47,84800.0
2008-02-20 09:30:00,23.1,23.33,23.05,23.18,50300.0,23.1,23.33,23.05,23.18,50300.0
2008-02-20 09:40:00,23.18,23.24,23.14,23.17,31500.0,23.18,23.24,23.14,23.17,31500.0
2008-02-20 09:50:00,23.17,23.29,23.07,23.1,38600.0,23.17,23.29,23.07,23.1,38600.0
2008-02-20 10:00:00,23.07,23.11,22.95,22.99,44200.0,23.07,23.11,22.95,22.99,44200.0
2008-02-20 10:10:00,23.0,23.02,22.95,23.0,22700.0,23.0,23.02,22.95,23.0,22700.0
2008-02-20 10:20:00,23.01,23.06,22.93,22.96,47400.0,23.01,23.06,22.93,22.96,47400.0
2008-02-20 10:30:00,22.97,22.98,22.89,22.89,77100.0,22.97,22.98,22.89,22.89,77100.0
2008-02-20 10:40:00,22.89,22.92,22.79,22.79,58400.0,22.89,22.92,22.79,22.79,58400.0
2008-02-20 10:50:00,22.8,22.83,22.77,22.78,34100.0,22.8,22.83,22.77,22.78,34100.0
2008-02-20 11:00:00,22.78,22.82,22.68,22.68,30800.0,22.78,22.82,22.68,22.68,30800.0
2008-02-20 11:10:00,22.69,22.75,22.6,22.73,62900.0,22.69,22.75,22.6,22.73,62900.0
2008-02-20 11:20:00,22.73,22.83,22.71,22.82,32300.0,22.73,22.83,22.71,22.82,32300.0
2008-02-20 11:30:00,22.82,22.85,22.78,22.83,33100.0,22.82,22.85,22.78,22.83,33100.0
2008-02-20 11:40:00,22.83,22.83,22.78,22.8,18500.0,22.83,22.83,22.78,22.8,18500.0
2008-02-20 11:50:00,22.81,22.81,22.77,22.79,17100.0,22.81,22.81,22.77,22.79,17100.0
2008-02-20 12:00:00,22.8,22.92,22.79,22.9,35800.0,22.8,22.92,22.79,22.9,35800.0
2008-02-20 12:10:00,22.91,22.92,22.8,22.8,61300.0,22.91,22.92,22.8,22.8,61300.0
2008-02-20 12:20:00,22.81,22.88,22.76,22.81,64400.0,22.81,22.88,22.76,22.81,64400.0
2008-02-20 12:30:00,22.82,22.85,22.74,22.8,50100.0,22.82,22.85,22.74,22.8,50100.0
2008-02-20 12:40:00,22.81,22.83,22.78,22.8,36000.0,22.81,22.83,22.78,22.8,36000.0
2008-02-20 12:50:00,22.8,22.81,22.7,22.71,32600.0,22.8,22.81,22.7,22.71,32600.0
2008-02-20 13:00:00,22.71,22.88,22.71,22.85,33200.0,22.71,22.88,22.71,22.85,33200.0
2008-02-20 13:10:00,22.86,22.91,22.86,22.9,14800.0,22.86,22.91,22.86,22.9,14800.0
2008-02-20 13:20:00,22.91,22.93,22.78,22.84,47600.0,22.91,22.93,22.78,22.84,47600.0
2008-02-20 13:30:00,22.85,22.85,22.79,22.84,20900.0,22.85,22.85,22.79,22.84,20900.0
2008-02-20 13:40:00,22.84,22.88,22.82,22.85,44600.0,22.84,22.88,22.82,22.85,44600.0
2008-02-20 13:50:00,22.86,22.92,22.85,22.89,58900.0,22.86,22.92,22.85,22.89,58900.0
2008-02-20 14:00:00,22.87,23.0,22.86,22.95,63800.0,22.87,23.0,22.86,22.95,63800.0
2008-02-20 14:10:00,22.96,23.06,22.9,22.97,60300.0,22.96,23.06,22.9,22.97,60300.0
2008-02-20 14:20:00,22.97,23.04,22.95,23.04,54300.0,22.97,23.04,22.95,23.04,54300.0
2008-02-20 14:30:00,23.05,23.05,22.98,22.99,42200.0,23.05,23.05,22.98,22.99,42200.0
2008-02-20 14:40:00,23.0,23.06,22.92,23.06,50600.0,23.0,23.06,22.92,23.06,50600.0
2008-02-20 14:50:00,23.08,23.1,23.03,23.04,41800.0,23.08,23.1,23.03,23.04,41800.0
2008-02-20 15:00:00,23.05,23.11,23.03,23.11,36300.0,23.05,23.11,23.03,23.11,36300.0
2008-02-20 15:10:00,23.12,23.13,23.03,23.09,66100.0,23.12,23.13,23.03,23.09,66100.0
2008-02-20 15:20:00,23.09,23.1,22.93,23.02,66800.0,23.09,23.1,22.93,23.02,66800.0
2008-02-20 15:30:00,23.03,23.03,22.96,22.98,78000.0,23.03,23.03,22.96,22.98,78000.0
2008-02-20 15:40:00,22.99,23.0,22.86,22.94,106800.0,22.99,23.0,22.86,22.94,106800.0
2008-02-20 15:50:00,22.94,23.1,22.89,23.02,206100.0,22.94,23.1,22.89,23.02,206100.0
2008-02-21 09:30:00,24.47,24.82,24.31,24.54,343600.0,24.47,24.82,24.31,24.54,343600.0
2008-02-21 09:40:00,24.55,24.82,24.01,24.1,283600.0,24.55,24.82,24.01,24.1,283600.0
2008-02-21 09:50:00,24.1,24.1,23.73,23.82,198500.0,24.1,24.1,23.73,23.82,198500.0
2008-02-21 10:00:00,23.81,24.09,23.79,24.08,203000.0,23.81,24.09,23.79,24.08,203000.0
2008-02-21 10:10:00,24.06,24.2,24.03,24.05,131300.0,24.06,24.2,24.03,24.05,131300.0
2008-02-21 10:20:00,24.05,24.06,23.89,23.9,63100.0,24.05,24.06,23.89,23.9,63100.0
2008-02-21 10:30:00,23.89,23.91,23.84,23.84,87200.0,23.89,23.91,23.84,23.84,87200.0
2008-02-21 10:40:00,23.84,23.99,23.81,23.99,87800.0,23.84,23.99,23.81,23.99,87800.0
2008-02-21 10:50:00,23.98,24.01,23.84,23.85,81600.0,23.98,24.01,23.84,23.85,81600.0
2008-02-21 11:00:00,23.85,23.95,23.84,23.92,68100.0,23.85,23.95,23.84,23.92,68100.0
2008-02-21 11:10:00,23.92,23.93,23.89,23.93,49900.0,23.92,23.93,23.89,23.93,49900.0
2008-02-21 11:20:00,23.93,23.99,23.88,23.88,93400.0,23.93,23.99,23.88,23.88,93400.0
2008-02-21 11:30:00,23.88,23.95,23.85,23.94,92300.0,23.88,23.95,23.85,23.94,92300.0
2008-02-21 11:40:00,23.94,23.96,23.92,23.94,39800.0,23.94,23.96,23.92,23.94,39800.0
2008-02-21 11:50:00,23.94,24.0,23.94,24.0,45200.0,23.94,24.0,23.94,24.0,45200.0
2008-02-21 12:00:00,24.0,24.02,23.9,23.91,50100.0,24.0,24.02,23.9,23.91,50100.0
2008-02-21 12:10:00,23.91,23.95,23.9,23.95,37900.0,23.91,23.95,23.9,23.95,37900.0
2008-02-21 12:20:00,23.95,23.95,23.9,23.93,41900.0,23.95,23.95,23.9,23.93,41900.0
2008-02-21 12:30:00,23.93,23.93,23.76,23.78,51000.0,23.93,23.93,23.76,23.78,51000.0
2008-02-21 12:40:00,23.79,23.79,23.78,23.78,13100.0,23.79,23.79,23.78,23.78,13100.0
2008-02-21 12:50:00,23.79,23.8,23.79,23.8,23200.0,23.79,23.8,23.79,23.8,23200.0
2008-02-21 13:00:00,23.79,23.8,23.68,23.69,56600.0,23.79,23.8,23.68,23.69,56600.0
2008-02-21 13:10:00,23.69,23.69,23.56,23.56,76000.0,23.69,23.69,23.56,23.56,76000.0
2008-02-21 13:20:00,23.56,23.57,23.39,23.4,102800.0,23.56,23.57,23.39,23.4,102800.0
2008-02-21 13:30:00,23.4,23.44,23.39,23.41,68400.0,23.4,23.44,23.39,23.41,68400.0
2008-02-21 13:40:00,23.4,23.45,23.14,23.14,148300.0,23.4,23.45,23.14,23.14,148300.0
2008-02-21 13:50:00,23.15,23.42,23.15,23.37,97700.0,23.15,23.42,23.15,23.37,97700.0
2008-02-21 14:00:00,23.37,23.6,23.36,23.53,93500.0,23.37,23.6,23.36,23.53,93500.0
2008-02-21 14:10:00,23.54,23.65,23.54,23.6,81000.0,23.54,23.65,23.54,23.6,81000.0
2008-02-21 14:20:00,23.61,23.63,23.51,23.59,58000.0,23.61,23.63,23.51,23.59,58000.0
2008-02-21 14:30:00,23.6,23.61,23.57,23.58,41700.0,23.6,23.61,23.57,23.58,41700.0
2008-02-21 14:40:00,23.57,23.57,23.51,23.52,55600.0,23.57,23.57,23.51,23.52,55600.0
2008-02-21 14:50:00,23.52,23.55,23.46,23.46,51500.0,23.52,23.55,23.46,23.46,51500.0
2008-02-21 15:00:00,23.47,23.48,23.41,23.43,72900.0,23.47,23.48,23.41,23.43,72900.0
2008-02-21 15:10:00,23.43,23.53,23.36,23.38,91100.0,23.43,23.53,23.36,23.38,91100.0
2008-02-21 15:20:00,23.37,23.45,23.35,23.44,75200.0,23.37,23.45,23.35,23.44,75200.0
2008-02-21 15:30:00,23.44,23.52,23.43,23.49,80700.0,23.44,23.52,23.43,23.49,80700.0
2008-02-21 15:40:00,23.49,23.49,23.42,23.45,78200.0,23.49,23.49,23.42,23.45,78200.0
2008-02-21 15:50:00,23.45,23.52,23.43,23.51,111500.0,23.45,23.52,23.43,23.51,111500.0
2008-02-22 09:30:00,23.64,23.65,23.38,23.42,24400.0,23.64,23.65,23.38,23.42,24400.0
2008-02-22 09:40:00,23.42,23.42,23.27,23.34,27900.0,23.42,23.42,23.27,23.34,27900.0
2008-02-22 09:50:00,23.32,23.35,23.19,23.19,28800.0,23.32,23.35,23.19,23.19,28800.0
2008-02-22 10:00:00,23.2,23.21,23.1,23.16,32200.0,23.2,23.21,23.1,23.16,32200.0
2008-02-22 10:10:00,23.16,23.22,23.11,23.15,27200.0,23.16,23.22,23.11,23.15,27200.0
2008-02-22 10:20:00,23.17,23.17,23.01,23.03,33600.0,23.17,23.17,23.01,23.03,33600.0
2008-02-22 10:30:00,23.03,23.05,22.91,22.92,33700.0,23.03,23.05,22.91,22.92,33700.0
2008-02-22 10:40:00,22.93,22.97,22.91,22.93,25800.0,22.93,22.97,22.91,22.93,25800.0
2008-02-22 10:50:00,22.92,23.01,22.9,22.93,28200.0,22.92,23.01,22.9,22.93,28200.0
2008-02-22 11:00:00,22.93,22.99,22.91,22.93,19300.0,22.93,22.99,22.91,22.93,19300.0
2008-02-22 11:10:00,22.93,22.97,22.89,22.93,16300.0,22.93,22.97,22.89,22.93,16300.0
2008-02-22 11:20:00,22.95,22.95,22.86,22.88,22900.0,22.95,22.95,22.86,22.88,22900.0
2008-02-22 11:30:00,22.89,22.96,22.88,22.9,25200.0,22.89,22.96,22.88,22.9,25200.0
2008-02-22 11:40:00,22.9,22.9,22.83,22.84,24000.0,22.9,22.9,22.83,22.84,24000.0
2008-02-22 11:50:00,22.84,22.85,22.78,22.79,41000.0,22.84,22.85,22.78,22.79,41000.0
2008-02-22 12:00:00,22.8,22.8,22.75,22.76,17200.0,22.8,22.8,22.75,22.76,17200.0
2008-02-22 12:10:00,22.75,22.75,22.65,22.65,32400.0,22.75,22.75,22.65,22.65,32400.0
2008-02-22 12:20:00,22.65,22.73,22.65,22.68,23500.0,22.65,22.73,22.65,22.68,23500.0
2008-02-22 12:30:00,22.69,22.72,22.67,22.71,14800.0,22.69,22.72,22.67,22.71,14800.0
2008-02-22 12:40:00,22.71,22.74,22.69,22.71,17800.0,22.71,22.74,22.69,22.71,17800.0
2008-02-22 12:50:00,22.72,22.76,22.7,22.72,14200.0,22.72,22.76,22.7,22.72,14200.0
2008-02-22 13:00:00,22.72,22.72,22.68,22.7,22000.0,22.72,22.72,22.68,22.7,22000.0
2008-02-22 13:10:00,22.7,22.76,22.7,22.73,14000.0,22.7,22.76,22.7,22.73,14000.0
2008-02-22 13:20:00,22.73,22.74,22.7,22.71,25400.0,22.73,22.74,22.7,22.71,25400.0
2008-02-22 13:30:00,22.7,22.79,22.67,22.79,29000.0,22.7,22.79,22.67,22.79,29000.0
2008-02-22 13:40:00,22.79,22.85,22.74,22.84,32900.0,22.79,22.85,22.74,22.84,32900.0
2008-02-22 13:50:00,22.84,22.89,22.84,22.88,28600.0,22.84,22.89,22.84,22.88,28600.0
2008-02-22 14:00:00,22.87,22.92,22.85,22.9,51600.0,22.87,22.92,22.85,22.9,51600.0
2008-02-22 14:10:00,22.92,22.95,22.89,22.94,34300.0,22.92,22.95,22.89,22.94,34300.0
2008-02-22 14:20:00,22.95,23.0,22.95,22.97,31000.0,22.95,23.0,22.95,22.97,31000.0
2008-02-22 14:30:00,22.97,23.0,22.93,22.99,32600.0,22.97,23.0,22.93,22.99,32600.0
2008-02-22 14:40:00,22.99,23.03,22.98,23.02,31400.0,22.99,23.03,22.98,23.02,31400.0
2008-02-22 14:50:00,23.02,23.08,23.02,23.08,36700.0,23.02,23.08,23.02,23.08,36700.0
2008-02-22 15:00:00,23.08,23.18,23.08,23.17,68800.0,23.08,23.18,23.08,23.17,68800.0
2008-02-22 15:10:00,23.17,23.18,23.14,23.15,71300.0,23.17,23.18,23.14,23.15,71300.0
2008-02-22 15:20:00,23.16,23.21,23.14,23.2,55800.0,23.16,23.21,23.14,23.2,55800.0
2008-02-22 15:30:00,23.2,23.46,23.2,23.45,111100.0,23.2,23.46,23.2,23.45,111100.0
2008-02-22 15:40:00,23.45,23.48,23.41,23.43,152000.0,23.45,23.48,23.41,23.43,152000.0
2008-02-22 15:50:00,23.43,23.59,23.4,23.57,141700.0,23.43,23.59,23.4,23.57,141700.0
2008-02-25 09:30:00,23.52,23.57,23.49,23.51,30000.0,23.52,23.57,23.49,23.51,30000.0
2008-02-25 09:40:00,23.51,23.65,23.5,23.65,24900.0,23.51,23.65,23.5,23.65,24900.0
2008-02-25 09:50:00,23.65,23.65,23.5,23.52,23500.0,23.65,23.65,23.5,23.52,23500.0
2008-02-25 10:00:00,23.53,23.6,23.43,23.6,28800.0,23.53,23.6,23.43,23.6,28800.0
2008-02-25 10:10:00,23.6,23.73,23.57,23.67,37700.0,23.6,23.73,23.57,23.67,37700.0
2008-02-25 10:20:00,23.66,23.71,23.55,23.7,34000.0,23.66,23.71,23.55,23.7,34000.0
2008-02-25 10:30:00,23.7,23.72,23.6,23.61,16800.0,23.7,23.72,23.6,23.61,16800.0
2008-02-25 10:40:00,23.62,23.71,23.58,23.71,15700.0,23.62,23.71,23.58,23.71,15700.0
2008-02-25 10:50:00,23.72,23.73,23.64,23.66,13300.0,23.72,23.73,23.64,23.66,13300.0
2008-02-25 11:00:00,23.65,23.71,23.62,23.69,16400.0,23.65,23.71,23.62,23.69,16400.0
2008-02-25 11:10:00,23.69,23.84,23.69,23.8,27400.0,23.69,23.84,23.69,23.8,27400.0
2008-02-25 11:20:00,23.81,23.85,23.76,23.83,11900.0,23.81,23.85,23.76,23.83,11900.0
2008-02-25 11:30:00,23.82,23.84,23.76,23.76,27300.0,23.82,23.84,23.76,23.76,27300.0
2008-02-25 11:40:00,23.76,23.8,23.73,23.79,17500.0,23.76,23.8,23.73,23.79,17500.0
2008-02-25 11:50:00,23.79,23.81,23.74,23.76,28100.0,23.79,23.81,23.74,23.76,28100.0
2008-02-25 12:00:00,23.75,23.78,23.66,23.66,74500.0,23.75,23.78,23.66,23.66,74500.0
2008-02-25 12:10:00,23.66,23.66,23.55,23.55,18100.0,23.66,23.66,23.55,23.55,18100.0
2008-02-25 12:20:00,23.56,23.56,23.53,23.55,15700.0,23.56,23.56,23.53,23.55,15700.0
2008-02-25 12:30:00,23.55,23.57,23.52,23.56,16800.0,23.55,23.57,23.52,23.56,16800.0
2008-02-25 12:40:00,23.56,23.68,23.55,23.66,36300.0,23.56,23.68,23.55,23.66,36300.0
2008-02-25 12:50:00,23.66,23.69,23.66,23.69,10800.0,23.66,23.69,23.66,23.69,10800.0
2008-02-25 13:00:00,23.69,23.74,23.67,23.73,22400.0,23.69,23.74,23.67,23.73,22400.0
2008-02-25 13:10:00,23.73,23.77,23.73,23.74,20300.0,23.73,23.77,23.73,23.74,20300.0
2008-02-25 13:20:00,23.74,23.75,23.66,23.67,36200.0,23.74,23.75,23.66,23.67,36200.0
2008-02-25 13:30:00,23.67,23.71,23.55,23.56,39600.0,23.67,23.71,23.55,23.56,39600.0
2008-02-25 13:40:00,23.58,23.62,23.57,23.6,16900.0,23.58,23.62,23.57,23.6,16900.0
2008-02-25 13:50:00,23.61,23.66,23.58,23.64,30900.0,23.61,23.66,23.58,23.64,30900.0
2008-02-25 14:00:00,23.65,23.65,23.59,23.63,26100.0,23.65,23.65,23.59,23.63,26100.0
2008-02-25 14:10:00,23.62,23.71,23.62,23.69,22600.0,23.62,23.71,23.62,23.69,22600.0
2008-02-25 14:20:00,23.69,23.85,23.69,23.85,49100.0,23.69,23.85,23.69,23.85,49100.0
2008-02-25 14:30:00,23.85,23.94,23.8,23.83,45300.0,23.85,23.94,23.8,23.83,45300.0
2008-02-25 14:40:00,23.83,23.86,23.75,23.79,31900.0,23.83,23.86,23.75,23.79,31900.0
2008-02-25 14:50:00,23.79,23.87,23.75,23.87,36100.0,23.79,23.87,23.75,23.87,36100.0
2008-02-25 15:00:00,23.87,23.87,23.82,23.85,25800.0,23.87,23.87,23.82,23.85,25800.0
2008-02-25 15:10:00,23.84,23.9,23.82,23.89,38100.0,23.84,23.9,23.82,23.89,38100.0
2008-02-25 15:20:00,23.89,23.89,23.85,23.87,28700.0,23.89,23.89,23.85,23.87,28700.0
2008-02-25 15:30:00,23.87,23.93,23.86,23.93,49800.0,23.87,23.93,23.86,23.93,49800.0
2008-02-25 15:40:00,23.92,23.93,23.84,23.84,46500.0,23.92,23.93,23.84,23.84,46500.0
2008-02-25 15:50:00,23.85,23.91,23.82,23.86,133800.0,23.85,23.91,23.82,23.86,133800.0
2008-02-26 09:30:00,23.73,23.94,23.73,23.87,13500.0,23.73,23.94,23.73,23.87,13500.0
2008-02-26 09:40:00,23.89,23.99,23.89,23.98,28800.0,23.89,23.99,23.89,23.98,28800.0
2008-02-26 09:50:00,23.98,23.98,23.89,23.91,18500.0,23.98,23.98,23.89,23.91,18500.0
2008-02-26 10:00:00,23.92,24.0,23.81,24.0,40600.0,23.92,24.0,23.81,24.0,40600.0
2008-02-26 10:10:00,23.99,24.13,23.99,24.09,34600.0,23.99,24.13,23.99,24.09,34600.0
2008-02-26 10:20:00,24.04,24.07,23.96,23.98,22600.0,24.04,24.07,23.96,23.98,22600.0
2008-02-26 10:30:00,23.98,24.01,23.89,23.91,27200.0,23.98,24.01,23.89,23.91,27200.0
2008-02-26 10:40:00,23.91,23.94,23.85,23.93,15200.0,23.91,23.94,23.85,23.93,15200.0
2008-02-26 10:50:00,23.93,24.09,23.9,23.97,24100.0,23.93,24.09,23.9,23.97,24100.0
2008-02-26 11:00:00,23.98,24.07,23.96,23.99,19700.0,23.98,24.07,23.96,23.99,19700.0
2008-02-26 11:10:00,23.99,24.08,23.96,24.08,15800.0,23.99,24.08,23.96,24.08,15800.0
2008-02-26 11:20:00,24.08,24.12,24.04,24.11,16500.0,24.08,24.12,24.04,24.11,16500.0
2008-02-26 11:30:00,24.11,24.24,24.11,24.21,18000.0,24.11,24.24,24.11,24.21,18000.0
2008-02-26 11:40:00,24.22,24.28,24.16,24.28,14100.0,24.22,24.28,24.16,24.28,14100.0
2008-02-26 11:50:00,24.27,24.33,24.26,24.33,24000.0,24.27,24.33,24.26,24.33,24000.0
2008-02-26 12:00:00,24.33,24.39,24.32,24.33,31200.0,24.33,24.39,24.32,24.33,31200.0
2008-02-26 12:10:00,24.33,24.35,24.22,24.29,23900.0,24.33,24.35,24.22,24.29,23900.0
2008-02-26 12:20:00,24.29,24.37,24.28,24.32,27700.0,24.29,24.37,24.28,24.32,27700.0
2008-02-26 12:30:00,24.32,24.36,24.28,24.35,19100.0,24.32,24.36,24.28,24.35,19100.0
2008-02-26 12:40:00,24.36,24.38,24.31,24.32,32900.0,24.36,24.38,24.31,24.32,32900.0
2008-02-26 12:50:00,24.32,24.38,24.23,24.32,55800.0,24.32,24.38,24.23,24.32,55800.0
2008-02-26 13:00:00,24.33,24.39,24.3,24.35,22700.0,24.33,24.39,24.3,24.35,22700.0
2008-02-26 13:10:00,24.36,24.39,24.3,24.34,20300.0,24.36,24.39,24.3,24.34,20300.0
2008-02-26 13:20:00,24.33,24.37,24.27,24.3,16100.0,24.33,24.37,24.27,24.3,16100.0
2008-02-26 13:30:00,24.3,24.35,24.3,24.32,16800.0,24.3,24.35,24.3,24.32,16800.0
2008-02-26 13:40:00,24.32,24.32,24.29,24.3,20500.0,24.32,24.32,24.29,24.3,20500.0
2008-02-26 13:50:00,24.3,24.35,24.26,24.28,19000.0,24.3,24.35,24.26,24.28,19000.0
2008-02-26 14:00:00,24.28,24.32,24.27,24.31,32800.0,24.28,24.32,24.27,24.31,32800.0
2008-02-26 14:10:00,24.32,24.33,24.3,24.32,21600.0,24.32,24.33,24.3,24.32,21600.0
2008-02-26 14:20:00,24.33,24.33,24.32,24.33,16300.0,24.33,24.33,24.32,24.33,16300.0
2008-02-26 14:30:00,24.33,24.35,24.33,24.34,22800.0,24.33,24.35,24.33,24.34,22800.0
2008-02-26 14:40:00,24.35,24.4,24.34,24.4,41000.0,24.35,24.4,24.34,24.4,41000.0
2008-02-26 14:50:00,24.4,24.49,24.4,24.44,40100.0,24.4,24.49,24.4,24.44,40100.0
2008-02-26 15:00:00,24.45,24.45,24.31,24.33,34000.0,24.45,24.45,24.31,24.33,34000.0
2008-02-26 15:10:00,24.34,24.35,24.25,24.27,37300.0,24.34,24.35,24.25,24.27,37300.0
2008-02-26 15:20:00,24.26,24.3,24.21,24.3,37600.0,24.26,24.3,24.21,24.3,37600.0
2008-02-26 15:30:00,24.3,24.32,24.24,24.26,50200.0,24.3,24.32,24.24,24.26,50200.0
2008-02-26 15:40:00,24.27,24.28,24.22,24.27,41900.0,24.27,24.28,24.22,24.27,41900.0
2008-02-26 15:50:00,24.27,24.34,24.26,24.31,68700.0,24.27,24.34,24.26,24.31,68700.0
2008-02-27 09:30:00,24.18,24.41,24.18,24.21,15900.0,24.18,24.41,24.18,24.21,15900.0
2008-02-27 09:40:00,24.21,24.4,24.21,24.4,17900.0,24.21,24.4,24.21,24.4,17900.0
2008-02-27 09:50:00,24.4,24.41,24.31,24.38,12600.0,24.4,24.41,24.31,24.38,12600.0
2008-02-27 10:00:00,24.36,24.42,24.27,24.41,15600.0,24.36,24.42,24.27,24.41,15600.0
2008-02-27 10:10:00,24.4,24.44,24.3,24.43,16400.0,24.4,24.44,24.3,24.43,16400.0
2008-02-27 10:20:00,24.45,24.45,24.36,24.37,18700.0,24.45,24.45,24.36,24.37,18700.0
2008-02-27 10:30:00,24.38,24.45,24.38,24.44,16200.0,24.38,24.45,24.38,24.44,16200.0
2008-02-27 10:40:00,24.43,24.6,24.43,24.56,28600.0,24.43,24.6,24.43,24.56,28600.0
2008-02-27 10:50:00,24.55,24.57,24.43,24.47,19300.0,24.55,24.57,24.43,24.47,19300.0
2008-02-27 11:00:00,24.47,24.54,24.46,24.47,13600.0,24.47,24.54,24.46,24.47,13600.0
2008-02-27 11:10:00,24.47,24.49,24.42,24.49,9800.0,24.47,24.49,24.42,24.49,9800.0
2008-02-27 11:20:00,24.49,24.51,24.42,24.43,11800.0,24.49,24.51,24.42,24.43,11800.0
2008-02-27 11:30:00,24.45,24.48,24.42,24.43,13300.0,24.45,24.48,24.42,24.43,13300.0
2008-02-27 11:40:00,24.43,24.46,24.4,24.45,12600.0,24.43,24.46,24.4,24.45,12600.0
2008-02-27 11:50:00,24.44,24.47,24.43,24.47,10800.0,24.44,24.47,24.43,24.47,10800.0
2008-02-27 12:00:00,24.47,24.48,24.42,24.42,11100.0,24.47,24.48,24.42,24.42,11100.0
2008-02-27 12:10:00,24.43,24.44,24.29,24.35,27800.0,24.43,24.44,24.29,24.35,27800.0
2008-02-27 12:20:00,24.35,24.35,24.29,24.31,9300.0,24.35,24.35,24.29,24.31,9300.0
2008-02-27 12:30:00,24.32,24.34,24.29,24.33,14300.0,24.32,24.34,24.29,24.33,14300.0
2008-02-27 12:40:00,24.34,24.35,24.3,24.33,16700.0,24.34,24.35,24.3,24.33,16700.0
2008-02-27 12:50:00,24.33,24.36,24.32,24.34,13000.0,24.33,24.36,24.32,24.34,13000.0
2008-02-27 13:00:00,24.34,24.37,24.3,24.37,21000.0,24.34,24.37,24.3,24.37,21000.0
2008-02-27 13:10:00,24.36,24.36,24.27,24.31,25600.0,24.36,24.36,24.27,24.31,25600.0
2008-02-27 13:20:00,24.31,24.31,24.24,24.25,12500.0,24.31,24.31,24.24,24.25,12500.0
2008-02-27 13:30:00,24.26,24.27,24.17,24.17,13700.0,24.26,24.27,24.17,24.17,13700.0
2008-02-27 13:40:00,24.17,24.17,24.14,24.16,8800.0,24.17,24.17,24.14,24.16,8800.0
2008-02-27 13:50:00,24.16,24.19,24.15,24.16,12300.0,24.16,24.19,24.15,24.16,12300.0
2008-02-27 14:00:00,24.16,24.17,24.07,24.08,20000.0,24.16,24.17,24.07,24.08,20000.0
2008-02-27 14:10:00,24.08,24.11,24.06,24.11,21300.0,24.08,24.11,24.06,24.11,21300.0
2008-02-27 14:20:00,24.11,24.11,24.03,24.04,20300.0,24.11,24.11,24.03,24.04,20300.0
2008-02-27 14:30:00,24.05,24.1,24.04,24.09,14700.0,24.05,24.1,24.04,24.09,14700.0
2008-02-27 14:40:00,24.09,24.17,24.09,24.16,22600.0,24.09,24.17,24.09,24.16,22600.0
2008-02-27 14:50:00,24.16,24.22,24.13,24.22,29700.0,24.16,24.22,24.13,24.22,29700.0
2008-02-27 15:00:00,24.22,24.25,24.18,24.2,24600.0,24.22,24.25,24.18,24.2,24600.0
2008-02-27 15:10:00,24.2,24.25,24.17,24.24,21600.0,24.2,24.25,24.17,24.24,21600.0
2008-02-27 15:20:00,24.25,24.29,24.22,24.28,25800.0,24.25,24.29,24.22,24.28,25800.0
2008-02-27 15:30:00,24.29,24.29,24.22,24.24,36000.0,24.29,24.29,24.22,24.24,36000.0
2008-02-27 15:40:00,24.24,24.24,24.17,24.2,32000.0,24.24,24.24,24.17,24.2,32000.0
2008-02-27 15:50:00,24.2,24.21,24.14,24.21,55000.0,24.2,24.21,24.14,24.21,55000.0
2008-02-28 09:30:00,24.05,24.27,24.05,24.2,31900.0,24.05,24.27,24.05,24.2,31900.0
2008-02-28 09:40:00,24.19,24.22,24.04,24.16,31100.0,24.19,24.22,24.04,24.16,31100.0
2008-02-28 09:50:00,24.15,24.26,24.08,24.15,41000.0,24.15,24.26,24.08,24.15,41000.0
2008-02-28 10:00:00,24.13,24.16,24.03,24.04,18600.0,24.13,24.16,24.03,24.04,18600.0
2008-02-28 10:10:00,24.01,24.14,24.01,24.05,18300.0,24.01,24.14,24.01,24.05,18300.0
2008-02-28 10:20:00,24.05,24.09,24.01,24.06,19500.0,24.05,24.09,24.01,24.06,19500.0
2008-02-28 10:30:00,24.06,24.07,23.98,24.02,18800.0,24.06,24.07,23.98,24.02,18800.0
2008-02-28 10:40:00,24.04,24.06,23.91,23.97,26400.0,24.04,24.06,23.91,23.97,26400.0
2008-02-28 10:50:00,23.97,24.02,23.9,23.92,15500.0,23.97,24.02,23.9,23.92,15500.0
2008-02-28 11:00:00,23.92,23.92,23.75,23.75,21700.0,23.92,23.92,23.75,23.75,21700.0
2008-02-28 11:10:00,23.75,23.79,23.69,23.75,13900.0,23.75,23.79,23.69,23.75,13900.0
2008-02-28 11:20:00,23.75,23.77,23.72,23.73,21100.0,23.75,23.77,23.72,23.73,21100.0
2008-02-28 11:30:00,23.73,23.73,23.6,23.64,25400.0,23.73,23.73,23.6,23.64,25400.0
2008-02-28 11:40:00,23.64,23.64,23.59,23.61,16000.0,23.64,23.64,23.59,23.61,16000.0
2008-02-28 11:50:00,23.6,23.65,23.6,23.64,17500.0,23.6,23.65,23.6,23.64,17500.0
2008-02-28 12:00:00,23.64,23.68,23.59,23.63,40900.0,23.64,23.68,23.59,23.63,40900.0
2008-02-28 12:10:00,23.64,23.65,23.57,23.59,17100.0,23.64,23.65,23.57,23.59,17100.0
2008-02-28 12:20:00,23.59,23.6,23.58,23.6,14600.0,23.59,23.6,23.58,23.6,14600.0
2008-02-28 12:30:00,23.59,23.61,23.57,23.58,18600.0,23.59,23.61,23.57,23.58,18600.0
2008-02-28 12:40:00,23.59,23.63,23.59,23.63,13300.0,23.59,23.63,23.59,23.63,13300.0
2008-02-28 12:50:00,23.63,23.63,23.61,23.61,15100.0,23.63,23.63,23.61,23.61,15100.0
2008-02-28 13:00:00,23.61,23.63,23.55,23.62,17600.0,23.61,23.63,23.55,23.62,17600.0
2008-02-28 13:10:00,23.63,23.68,23.58,23.61,27300.0,23.63,23.68,23.58,23.61,27300.0
2008-02-28 13:20:00,23.6,23.62,23.59,23.59,21500.0,23.6,23.62,23.59,23.59,21500.0
2008-02-28 13:30:00,23.59,23.63,23.59,23.62,15000.0,23.59,23.63,23.59,23.62,15000.0
2008-02-28 13:40:00,23.62,23.67,23.62,23.66,15000.0,23.62,23.67,23.62,23.66,15000.0
2008-02-28 13:50:00,23.66,23.76,23.64,23.76,28500.0,23.66,23.76,23.64,23.76,28500.0
2008-02-28 14:00:00,23.74,23.77,23.69,23.77,30100.0,23.74,23.77,23.69,23.77,30100.0
2008-02-28 14:10:00,23.77,23.77,23.71,23.74,31000.0,23.77,23.77,23.71,23.74,31000.0
2008-02-28 14:20:00,23.75,23.8,23.73,23.73,53300.0,23.75,23.8,23.73,23.73,53300.0
2008-02-28 14:30:00,23.74,23.76,23.71,23.74,61500.0,23.74,23.76,23.71,23.74,61500.0
2008-02-28 14:40:00,23.74,23.79,23.71,23.75,62500.0,23.74,23.79,23.71,23.75,62500.0
2008-02-28 14:50:00,23.75,23.77,23.74,23.75,53000.0,23.75,23.77,23.74,23.75,53000.0
2008-02-28 15:00:00,23.75,23.76,23.7,23.72,59200.0,23.75,23.76,23.7,23.72,59200.0
2008-02-28 15:10:00,23.72,23.76,23.72,23.75,49800.0,23.72,23.76,23.72,23.75,49800.0
2008-02-28 15:20:00,23.74,23.75,23.7,23.71,59500.0,23.74,23.75,23.7,23.71,59500.0
2008-02-28 15:30:00,23.71,23.74,23.64,23.72,91200.0,23.71,23.74,23.64,23.72,91200.0
2008-02-28 15:40:00,23.73,23.75,23.68,23.69,61900.0,23.73,23.75,23.68,23.69,61900.0
2008-02-28 15:50:00,23.7,23.74,23.67,23.68,95100.0,23.7,23.74,23.67,23.68,95100.0
2008-02-29 09:30:00,23.41,23.71,23.41,23.68,46700.0,23.41,23.71,23.41,23.68,46700.0
2008-02-29 09:40:00,23.67,23.69,23.45,23.55,38500.0,23.67,23.69,23.45,23.55,38500.0
2008-02-29 09:50:00,23.54,23.57,23.48,23.57,28100.0,23.54,23.57,23.48,23.57,28100.0
2008-02-29 10:00:00,23.55,23.55,23.34,23.35,28100.0,23.55,23.55,23.34,23.35,28100.0
2008-02-29 10:10:00,23.36,23.37,23.25,23.29,26900.0,23.36,23.37,23.25,23.29,26900.0
2008-02-29 10:20:00,23.29,23.39,23.24,23.38,25500.0,23.29,23.39,23.24,23.38,25500.0
2008-02-29 10:30:00,23.37,23.39,23.32,23.34,16600.0,23.37,23.39,23.32,23.34,16600.0
2008-02-29 10:40:00,23.35,23.4,23.27,23.35,20000.0,23.35,23.4,23.27,23.35,20000.0
2008-02-29 10:50:00,23.33,23.42,23.31,23.34,17900.0,23.33,23.42,23.31,23.34,17900.0
2008-02-29 11:00:00,23.35,23.36,23.26,23.31,24900.0,23.35,23.36,23.26,23.31,24900.0
2008-02-29 11:10:00,23.31,23.35,23.25,23.34,21500.0,23.31,23.35,23.25,23.34,21500.0
2008-02-29 11:20:00,23.34,23.39,23.29,23.36,20400.0,23.34,23.39,23.29,23.36,20400.0
2008-02-29 11:30:00,23.35,23.36,23.32,23.33,15600.0,23.35,23.36,23.32,23.33,15600.0
2008-02-29 11:40:00,23.33,23.35,23.29,23.35,18000.0,23.33,23.35,23.29,23.35,18000.0
2008-02-29 11:50:00,23.36,23.39,23.35,23.36,13700.0,23.36,23.39,23.35,23.36,13700.0
2008-02-29 12:00:00,23.36,23.37,23.35,23.35,16300.0,23.36,23.37,23.35,23.35,16300.0
2008-02-29 12:10:00,23.35,23.36,23.31,23.34,12700.0,23.35,23.36,23.31,23.34,12700.0
2008-02-29 12:20:00,23.34,23.43,23.33,23.41,16700.0,23.34,23.43,23.33,23.41,16700.0
2008-02-29 12:30:00,23.4,23.43,23.39,23.4,13000.0,23.4,23.43,23.39,23.4,13000.0
2008-02-29 12:40:00,23.4,23.45,23.39,23.42,21500.0,23.4,23.45,23.39,23.42,21500.0
2008-02-29 12:50:00,23.43,23.43,23.38,23.41,12100.0,23.43,23.43,23.38,23.41,12100.0
2008-02-29 13:00:00,23.41,23.47,23.35,23.43,16300.0,23.41,23.47,23.35,23.43,16300.0
2008-02-29 13:10:00,23.44,23.5,23.41,23.44,13500.0,23.44,23.5,23.41,23.44,13500.0
2008-02-29 13:20:00,23.44,23.5,23.43,23.47,12600.0,23.44,23.5,23.43,23.47,12600.0
2008-02-29 13:30:00,23.47,23.47,23.36,23.41,27400.0,23.47,23.47,23.36,23.41,27400.0
2008-02-29 13:40:00,23.4,23.43,23.33,23.33,14900.0,23.4,23.43,23.33,23.33,14900.0
2008-02-29 13:50:00,23.33,23.36,23.22,23.22,28600.0,23.33,23.36,23.22,23.22,28600.0
2008-02-29 14:00:00,23.23,23.25,23.21,23.24,38500.0,23.23,23.25,23.21,23.24,38500.0
2008-02-29 14:10:00,23.26,23.27,23.23,23.24,19700.0,23.26,23.27,23.23,23.24,19700.0
2008-02-29 14:20:00,23.24,23.25,23.23,23.25,24700.0,23.24,23.25,23.23,23.25,24700.0
2008-02-29 14:30:00,23.25,23.26,23.14,23.15,65900.0,23.25,23.26,23.14,23.15,65900.0
2008-02-29 14:40:00,23.15,23.17,23.09,23.1,60300.0,23.15,23.17,23.09,23.1,60300.0
2008-02-29 14:50:00,23.11,23.17,23.1,23.17,45500.0,23.11,23.17,23.1,23.17,45500.0
2008-02-29 15:00:00,23.17,23.17,23.11,23.13,29300.0,23.17,23.17,23.11,23.13,29300.0
2008-02-29 15:10:00,23.13,23.13,23.08,23.09,39600.0,23.13,23.13,23.08,23.09,39600.0
2008-02-29 15:20:00,23.09,23.15,23.09,23.13,34100.0,23.09,23.15,23.09,23.13,34100.0
2008-02-29 15:30:00,23.13,23.23,23.13,23.22,88400.0,23.13,23.23,23.13,23.22,88400.0
2008-02-29 15:40:00,23.21,23.21,23.15,23.15,40500.0,23.21,23.21,23.15,23.15,40500.0
2008-02-29 15:50:00,23.15,23.22,23.11,23.22,86300.0,23.15,23.22,23.11,23.22,86300.0
2008-03-03 09:30:00,23.03,23.14,23.01,23.08,84500.0,23.03,23.14,23.01,23.08,84500.0
2008-03-03 09:40:00,23.08,23.08,22.94,22.96,36900.0,23.08,23.08,22.94,22.96,36900.0
2008-03-03 09:50:00,22.95,23.03,22.95,22.95,28600.0,22.95,23.03,22.95,22.95,28600.0
2008-03-03 10:00:00,22.95,23.15,22.95,23.05,38800.0,22.95,23.15,22.95,23.05,38800.0
2008-03-03 10:10:00,23.04,23.15,23.04,23.14,24900.0,23.04,23.15,23.04,23.14,24900.0
2008-03-03 10:20:00,23.14,23.15,23.03,23.06,19600.0,23.14,23.15,23.03,23.06,19600.0
2008-03-03 10:30:00,23.06,23.06,22.94,22.98,24700.0,23.06,23.06,22.94,22.98,24700.0
2008-03-03 10:40:00,22.96,23.04,22.94,23.01,30100.0,22.96,23.04,22.94,23.01,30100.0
2008-03-03 10:50:00,23.0,23.02,22.9,22.95,36100.0,23.0,23.02,22.9,22.95,36100.0
2008-03-03 11:00:00,22.94,23.0,22.92,22.97,15100.0,22.94,23.0,22.92,22.97,15100.0
2008-03-03 11:10:00,22.98,22.98,22.91,22.92,16700.0,22.98,22.98,22.91,22.92,16700.0
2008-03-03 11:20:00,22.91,22.94,22.89,22.92,18800.0,22.91,22.94,22.89,22.92,18800.0
2008-03-03 11:30:00,22.92,22.97,22.92,22.92,17600.0,22.92,22.97,22.92,22.92,17600.0
2008-03-03 11:40:00,22.92,22.93,22.88,22.9,18300.0,22.92,22.93,22.88,22.9,18300.0
2008-03-03 11:50:00,22.9,22.96,22.85,22.94,32700.0,22.9,22.96,22.85,22.94,32700.0
2008-03-03 12:00:00,22.93,22.93,22.87,22.89,20000.0,22.93,22.93,22.87,22.89,20000.0
2008-03-03 12:10:00,22.89,22.93,22.86,22.93,20700.0,22.89,22.93,22.86,22.93,20700.0
2008-03-03 12:20:00,22.94,23.0,22.89,22.96,18300.0,22.94,23.0,22.89,22.96,18300.0
2008-03-03 12:30:00,22.95,23.02,22.95,22.95,14800.0,22.95,23.02,22.95,22.95,14800.0
2008-03-03 12:40:00,22.96,22.96,22.87,22.93,21800.0,22.96,22.96,22.87,22.93,21800.0
2008-03-03 12:50:00,22.93,22.94,22.89,22.93,20100.0,22.93,22.94,22.89,22.93,20100.0
2008-03-03 13:00:00,22.93,23.0,22.89,23.0,20700.0,22.93,23.0,22.89,23.0,20700.0
2008-03-03 13:10:00,22.99,23.01,22.9,22.91,15100.0,22.99,23.01,22.9,22.91,15100.0
2008-03-03 13:20:00,22.9,22.97,22.9,22.95,11600.0,22.9,22.97,22.9,22.95,11600.0
2008-03-03 13:30:00,22.95,22.95,22.89,22.93,14800.0,22.95,22.95,22.89,22.93,14800.0
2008-03-03 13:40:00,22.94,22.98,22.91,22.97,18600.0,22.94,22.98,22.91,22.97,18600.0
2008-03-03 13:50:00,22.98,23.0,22.89,22.89,19500.0,22.98,23.0,22.89,22.89,19500.0
2008-03-03 14:00:00,22.88,22.88,22.84,22.85,17600.0,22.88,22.88,22.84,22.85,17600.0
2008-03-03 14:10:00,22.85,22.9,22.79,22.79,21400.0,22.85,22.9,22.79,22.79,21400.0
2008-03-03 14:20:00,22.79,22.86,22.79,22.84,25100.0,22.79,22.86,22.79,22.84,25100.0
2008-03-03 14:30:00,22.84,22.87,22.79,22.79,25300.0,22.84,22.87,22.79,22.79,25300.0
2008-03-03 14:40:00,22.79,22.85,22.78,22.84,20200.0,22.79,22.85,22.78,22.84,20200.0
2008-03-03 14:50:00,22.84,22.84,22.78,22.82,26300.0,22.84,22.84,22.78,22.82,26300.0
2008-03-03 15:00:00,22.82,22.89,22.81,22.88,42200.0,22.82,22.89,22.81,22.88,42200.0
2008-03-03 15:10:00,22.88,22.94,22.86,22.94,24900.0,22.88,22.94,22.86,22.94,24900.0
2008-03-03 15:20:00,22.94,22.95,22.91,22.94,35000.0,22.94,22.95,22.91,22.94,35000.0
2008-03-03 15:30:00,22.93,22.99,22.93,22.99,52300.0,22.93,22.99,22.93,22.99,52300.0
2008-03-03 15:40:00,22.98,23.0,22.91,22.93,50300.0,22.98,23.0,22.91,22.93,50300.0
2008-03-03 15:50:00,22.93,23.01,22.89,22.99,60100.0,22.93,23.01,22.89,22.99,60100.0
2008-03-04 09:30:00,22.69,22.98,22.65,22.68,50600.0,22.69,22.98,22.65,22.68,50600.0
2008-03-04 09:40:00,22.69,22.81,22.62,22.78,25000.0,22.69,22.81,22.62,22.78,25000.0
2008-03-04 09:50:00,22.78,22.89,22.76,22.84,20800.0,22.78,22.89,22.76,22.84,20800.0
2008-03-04 10:00:00,22.83,22.84,22.74,22.75,52700.0,22.83,22.84,22.74,22.75,52700.0
2008-03-04 10:10:00,22.76,22.82,22.72,22.77,60700.0,22.76,22.82,22.72,22.77,60700.0
2008-03-04 10:20:00,22.78,22.87,22.78,22.85,64900.0,22.78,22.87,22.78,22.85,64900.0
2008-03-04 10:30:00,22.85,22.88,22.75,22.76,20700.0,22.85,22.88,22.75,22.76,20700.0
2008-03-04 10:40:00,22.76,22.77,22.69,22.69,25300.0,22.76,22.77,22.69,22.69,25300.0
2008-03-04 10:50:00,22.69,22.72,22.65,22.65,15000.0,22.69,22.72,22.65,22.65,15000.0
2008-03-04 11:00:00,22.66,22.7,22.59,22.66,25800.0,22.66,22.7,22.59,22.66,25800.0
2008-03-04 11:10:00,22.66,22.73,22.6,22.73,11500.0,22.66,22.73,22.6,22.73,11500.0
2008-03-04 11:20:00,22.73,22.75,22.7,22.75,11100.0,22.73,22.75,22.7,22.75,11100.0
2008-03-04 11:30:00,22.74,22.8,22.7,22.72,45800.0,22.74,22.8,22.7,22.72,45800.0
2008-03-04 11:40:00,22.71,22.71,22.65,22.69,29000.0,22.71,22.71,22.65,22.69,29000.0
2008-03-04 11:50:00,22.69,22.69,22.62,22.64,58900.0,22.69,22.69,22.62,22.64,58900.0
2008-03-04 12:00:00,22.64,22.65,22.59,22.59,44300.0,22.64,22.65,22.59,22.59,44300.0
2008-03-04 12:10:00,22.59,22.6,22.58,22.58,21700.0,22.59,22.6,22.58,22.58,21700.0
2008-03-04 12:20:00,22.59,22.59,22.53,22.55,20000.0,22.59,22.59,22.53,22.55,20000.0
2008-03-04 12:30:00,22.55,22.61,22.55,22.58,14500.0,22.55,22.61,22.55,22.58,14500.0
2008-03-04 12:40:00,22.58,22.61,22.55,22.56,10300.0,22.58,22.61,22.55,22.56,10300.0
2008-03-04 12:50:00,22.57,22.57,22.49,22.51,26000.0,22.57,22.57,22.49,22.51,26000.0
2008-03-04 13:00:00,22.51,22.55,22.5,22.53,26800.0,22.51,22.55,22.5,22.53,26800.0
2008-03-04 13:10:00,22.53,22.58,22.53,22.53,17600.0,22.53,22.58,22.53,22.53,17600.0
2008-03-04 13:20:00,22.54,22.59,22.51,22.54,19100.0,22.54,22.59,22.51,22.54,19100.0
2008-03-04 13:30:00,22.54,22.55,22.49,22.51,43200.0,22.54,22.55,22.49,22.51,43200.0
2008-03-04 13:40:00,22.52,22.57,22.49,22.52,28200.0,22.52,22.57,22.49,22.52,28200.0
2008-03-04 13:50:00,22.52,22.53,22.38,22.39,44800.0,22.52,22.53,22.38,22.39,44800.0
2008-03-04 14:00:00,22.39,22.46,22.39,22.43,44400.0,22.39,22.46,22.39,22.43,44400.0
2008-03-04 14:10:00,22.43,22.44,22.37,22.4,35900.0,22.43,22.44,22.37,22.4,35900.0
2008-03-04 14:20:00,22.39,22.47,22.37,22.42,33000.0,22.39,22.47,22.37,22.42,33000.0
2008-03-04 14:30:00,22.41,22.45,22.41,22.43,27600.0,22.41,22.45,22.41,22.43,27600.0
2008-03-04 14:40:00,22.43,22.52,22.4,22.52,44100.0,22.43,22.52,22.4,22.52,44100.0
2008-03-04 14:50:00,22.52,22.56,22.47,22.53,46300.0,22.52,22.56,22.47,22.53,46300.0
2008-03-04 15:00:00,22.53,22.77,22.48,22.75,49300.0,22.53,22.77,22.48,22.75,49300.0
2008-03-04 15:10:00,22.75,22.76,22.69,22.75,68500.0,22.75,22.76,22.69,22.75,68500.0
2008-03-04 15:20:00,22.75,22.76,22.72,22.74,95600.0,22.75,22.76,22.72,22.74,95600.0
2008-03-04 15:30:00,22.74,22.76,22.74,22.75,59400.0,22.74,22.76,22.74,22.75,59400.0
2008-03-04 15:40:00,22.75,22.95,22.74,22.94,126400.0,22.75,22.95,22.74,22.94,126400.0
2008-03-04 15:50:00,22.94,22.97,22.82,22.97,164100.0,22.94,22.97,22.82,22.97,164100.0
2008-03-05 09:30:00,22.93,23.16,22.86,23.16,27800.0,22.93,23.16,22.86,23.16,27800.0
2008-03-05 09:40:00,23.16,23.24,23.12,23.22,33800.0,23.16,23.24,23.12,23.22,33800.0
2008-03-05 09:50:00,23.22,23.31,23.22,23.31,28700.0,23.22,23.31,23.22,23.31,28700.0
2008-03-05 10:00:00,23.32,23.39,23.32,23.38,34100.0,23.32,23.39,23.32,23.38,34100.0
2008-03-05 10:10:00,23.38,23.48,23.38,23.46,36900.0,23.38,23.48,23.38,23.46,36900.0
2008-03-05 10:20:00,23.46,23.52,23.42,23.52,70600.0,23.46,23.52,23.42,23.52,70600.0
2008-03-05 10:30:00,23.51,23.55,23.51,23.54,43200.0,23.51,23.55,23.51,23.54,43200.0
2008-03-05 10:40:00,23.54,23.63,23.54,23.58,85400.0,23.54,23.63,23.54,23.58,85400.0
2008-03-05 10:50:00,23.58,23.58,23.48,23.51,43300.0,23.58,23.58,23.48,23.51,43300.0
2008-03-05 11:00:00,23.52,23.52,23.42,23.5,27800.0,23.52,23.52,23.42,23.5,27800.0
2008-03-05 11:10:00,23.49,23.51,23.44,23.47,84100.0,23.49,23.51,23.44,23.47,84100.0
2008-03-05 11:20:00,23.48,23.49,23.37,23.46,31200.0,23.48,23.49,23.37,23.46,31200.0
2008-03-05 11:30:00,23.47,23.48,23.39,23.41,26500.0,23.47,23.48,23.39,23.41,26500.0
2008-03-05 11:40:00,23.42,23.43,23.36,23.36,23000.0,23.42,23.43,23.36,23.36,23000.0
2008-03-05 11:50:00,23.37,23.41,23.36,23.37,16400.0,23.37,23.41,23.36,23.37,16400.0
2008-03-05 12:00:00,23.39,23.5,23.38,23.42,56000.0,23.39,23.5,23.38,23.42,56000.0
2008-03-05 12:10:00,23.43,23.5,23.41,23.47,37700.0,23.43,23.5,23.41,23.47,37700.0
2008-03-05 12:20:00,23.45,23.49,23.36,23.41,28100.0,23.45,23.49,23.36,23.41,28100.0
2008-03-05 12:30:00,23.41,23.44,23.36,23.39,65300.0,23.41,23.44,23.36,23.39,65300.0
2008-03-05 12:40:00,23.4,23.4,23.35,23.37,25000.0,23.4,23.4,23.35,23.37,25000.0
2008-03-05 12:50:00,23.37,23.38,23.32,23.37,29400.0,23.37,23.38,23.32,23.37,29400.0
2008-03-05 13:00:00,23.36,23.4,23.33,23.39,33600.0,23.36,23.4,23.33,23.39,33600.0
2008-03-05 13:10:00,23.4,23.4,23.25,23.28,35600.0,23.4,23.4,23.25,23.28,35600.0
2008-03-05 13:20:00,23.27,23.29,23.18,23.25,31700.0,23.27,23.29,23.18,23.25,31700.0
2008-03-05 13:30:00,23.23,23.23,23.12,23.16,70500.0,23.23,23.23,23.12,23.16,70500.0
2008-03-05 13:40:00,23.17,23.2,23.09,23.1,35700.0,23.17,23.2,23.09,23.1,35700.0
2008-03-05 13:50:00,23.1,23.15,23.06,23.12,28200.0,23.1,23.15,23.06,23.12,28200.0
2008-03-05 14:00:00,23.11,23.16,23.05,23.12,37800.0,23.11,23.16,23.05,23.12,37800.0
2008-03-05 14:10:00,23.13,23.22,23.12,23.21,18000.0,23.13,23.22,23.12,23.21,18000.0
2008-03-05 14:20:00,23.21,23.27,23.2,23.27,21100.0,23.21,23.27,23.2,23.27,21100.0
2008-03-05 14:30:00,23.26,23.27,23.19,23.24,26000.0,23.26,23.27,23.19,23.24,26000.0
2008-03-05 14:40:00,23.23,23.24,23.2,23.23,42800.0,23.23,23.24,23.2,23.23,42800.0
2008-03-05 14:50:00,23.22,23.24,23.19,23.22,31900.0,23.22,23.24,23.19,23.22,31900.0
2008-03-05 15:00:00,23.21,23.21,23.14,23.14,35000.0,23.21,23.21,23.14,23.14,35000.0
2008-03-05 15:10:00,23.15,23.18,23.1,23.13,58100.0,23.15,23.18,23.1,23.13,58100.0
2008-03-05 15:20:00,23.14,23.18,23.13,23.18,39500.0,23.14,23.18,23.13,23.18,39500.0
2008-03-05 15:30:00,23.17,23.2,23.13,23.15,44300.0,23.17,23.2,23.13,23.15,44300.0
2008-03-05 15:40:00,23.16,23.19,23.16,23.17,49000.0,23.16,23.19,23.16,23.17,49000.0
2008-03-05 15:50:00,23.17,23.17,23.12,23.14,104800.0,23.17,23.17,23.12,23.14,104800.0
2008-03-06 09:30:00,23.02,23.31,23.02,23.3,16200.0,23.02,23.31,23.02,23.3,16200.0
2008-03-06 09:40:00,23.32,23.32,23.18,23.27,17500.0,23.32,23.32,23.18,23.27,17500.0
2008-03-06 09:50:00,23.27,23.37,23.25,23.31,27400.0,23.27,23.37,23.25,23.31,27400.0
2008-03-06 10:00:00,23.3,23.3,23.19,23.26,15900.0,23.3,23.3,23.19,23.26,15900.0
2008-03-06 10:10:00,23.27,23.33,23.27,23.31,17500.0,23.27,23.33,23.27,23.31,17500.0
2008-03-06 10:20:00,23.31,23.38,23.31,23.33,19900.0,23.31,23.38,23.31,23.33,19900.0
2008-03-06 10:30:00,23.33,23.37,23.28,23.28,22800.0,23.33,23.37,23.28,23.28,22800.0
2008-03-06 10:40:00,23.29,23.29,23.2,23.24,18400.0,23.29,23.29,23.2,23.24,18400.0
2008-03-06 10:50:00,23.25,23.25,23.21,23.23,15000.0,23.25,23.25,23.21,23.23,15000.0
2008-03-06 11:00:00,23.26,23.27,23.1,23.1,20300.0,23.26,23.27,23.1,23.1,20300.0
2008-03-06 11:10:00,23.1,23.15,23.07,23.13,11400.0,23.1,23.15,23.07,23.13,11400.0
2008-03-06 11:20:00,23.14,23.15,23.09,23.11,14900.0,23.14,23.15,23.09,23.11,14900.0
2008-03-06 11:30:00,23.1,23.18,23.07,23.17,17200.0,23.1,23.18,23.07,23.17,17200.0
2008-03-06 11:40:00,23.17,23.17,23.11,23.11,9700.0,23.17,23.17,23.11,23.11,9700.0
2008-03-06 11:50:00,23.13,23.15,23.11,23.15,12400.0,23.13,23.15,23.11,23.15,12400.0
2008-03-06 12:00:00,23.15,23.15,23.03,23.04,17000.0,23.15,23.15,23.03,23.04,17000.0
2008-03-06 12:10:00,23.04,23.05,22.98,23.01,15500.0,23.04,23.05,22.98,23.01,15500.0
2008-03-06 12:20:00,23.01,23.04,23.01,23.02,16800.0,23.01,23.04,23.01,23.02,16800.0
2008-03-06 12:30:00,23.03,23.06,22.99,23.06,19600.0,23.03,23.06,22.99,23.06,19600.0
2008-03-06 12:40:00,23.06,23.12,23.06,23.09,25300.0,23.06,23.12,23.06,23.09,25300.0
2008-03-06 12:50:00,23.08,23.1,23.02,23.04,17300.0,23.08,23.1,23.02,23.04,17300.0
2008-03-06 13:00:00,23.05,23.06,23.01,23.04,16100.0,23.05,23.06,23.01,23.04,16100.0
2008-03-06 13:10:00,23.05,23.06,23.02,23.05,19800.0,23.05,23.06,23.02,23.05,19800.0
2008-03-06 13:20:00,23.05,23.05,22.99,23.0,29100.0,23.05,23.05,22.99,23.0,29100.0
2008-03-06 13:30:00,23.0,23.01,22.96,22.97,20200.0,23.0,23.01,22.96,22.97,20200.0
2008-03-06 13:40:00,22.99,23.02,22.99,23.0,13600.0,22.99,23.02,22.99,23.0,13600.0
2008-03-06 13:50:00,23.0,23.01,22.96,22.96,13900.0,23.0,23.01,22.96,22.96,13900.0
2008-03-06 14:00:00,22.96,23.01,22.96,23.0,30200.0,22.96,23.01,22.96,23.0,30200.0
2008-03-06 14:10:00,23.0,23.01,22.97,23.0,12900.0,23.0,23.01,22.97,23.0,12900.0
2008-03-06 14:20:00,23.0,23.0,22.97,22.97,23100.0,23.0,23.0,22.97,22.97,23100.0
2008-03-06 14:30:00,22.96,22.98,22.93,22.94,24200.0,22.96,22.98,22.93,22.94,24200.0
2008-03-06 14:40:00,22.93,22.98,22.92,22.97,29200.0,22.93,22.98,22.92,22.97,29200.0
2008-03-06 14:50:00,22.97,22.98,22.91,22.95,25300.0,22.97,22.98,22.91,22.95,25300.0
2008-03-06 15:00:00,22.95,22.96,22.86,22.86,27500.0,22.95,22.96,22.86,22.86,27500.0
2008-03-06 15:10:00,22.85,22.88,22.82,22.88,34500.0,22.85,22.88,22.82,22.88,34500.0
2008-03-06 15:20:00,22.89,22.91,22.84,22.89,29100.0,22.89,22.91,22.84,22.89,29100.0
2008-03-06 15:30:00,22.87,22.87,22.8,22.81,36300.0,22.87,22.87,22.8,22.81,36300.0
2008-03-06 15:40:00,22.81,22.85,22.79,22.81,57300.0,22.81,22.85,22.79,22.81,57300.0
2008-03-06 15:50:00,22.82,22.82,22.71,22.73,64700.0,22.82,22.82,22.71,22.73,64700.0
2008-03-07 09:30:00,22.59,22.84,22.59,22.82,15200.0,22.59,22.84,22.59,22.82,15200.0
2008-03-07 09:40:00,22.81,22.86,22.75,22.84,18100.0,22.81,22.86,22.75,22.84,18100.0
2008-03-07 09:50:00,22.85,22.85,22.69,22.8,42000.0,22.85,22.85,22.69,22.8,42000.0
2008-03-07 10:00:00,22.8,22.83,22.63,22.67,23300.0,22.8,22.83,22.63,22.67,23300.0
2008-03-07 10:10:00,22.7,22.7,22.62,22.62,51900.0,22.7,22.7,22.62,22.62,51900.0
2008-03-07 10:20:00,22.62,22.66,22.54,22.6,45200.0,22.62,22.66,22.54,22.6,45200.0
2008-03-07 10:30:00,22.59,22.62,22.55,22.61,43600.0,22.59,22.62,22.55,22.61,43600.0
2008-03-07 10:40:00,22.62,22.65,22.59,22.61,34100.0,22.62,22.65,22.59,22.61,34100.0
2008-03-07 10:50:00,22.6,22.65,22.55,22.59,18900.0,22.6,22.65,22.55,22.59,18900.0
2008-03-07 11:00:00,22.59,22.59,22.5,22.52,15700.0,22.59,22.59,22.5,22.52,15700.0
2008-03-07 11:10:00,22.52,22.57,22.49,22.56,19300.0,22.52,22.57,22.49,22.56,19300.0
2008-03-07 11:20:00,22.57,22.6,22.51,22.53,17700.0,22.57,22.6,22.51,22.53,17700.0
2008-03-07 11:30:00,22.54,22.58,22.47,22.55,21700.0,22.54,22.58,22.47,22.55,21700.0
2008-03-07 11:40:00,22.54,22.57,22.38,22.4,25200.0,22.54,22.57,22.38,22.4,25200.0
2008-03-07 11:50:00,22.4,22.41,22.33,22.36,21000.0,22.4,22.41,22.33,22.36,21000.0
2008-03-07 12:00:00,22.36,22.41,22.34,22.38,13400.0,22.36,22.41,22.34,22.38,13400.0
2008-03-07 12:10:00,22.39,22.43,22.36,22.41,13900.0,22.39,22.43,22.36,22.41,13900.0
2008-03-07 12:20:00,22.43,22.45,22.42,22.43,12600.0,22.43,22.45,22.42,22.43,12600.0
2008-03-07 12:30:00,22.43,22.46,22.39,22.4,22000.0,22.43,22.46,22.39,22.4,22000.0
2008-03-07 12:40:00,22.41,22.48,22.41,22.47,17000.0,22.41,22.48,22.41,22.47,17000.0
2008-03-07 12:50:00,22.48,22.5,22.45,22.48,17100.0,22.48,22.5,22.45,22.48,17100.0
2008-03-07 13:00:00,22.48,22.48,22.44,22.45,25400.0,22.48,22.48,22.44,22.45,25400.0
2008-03-07 13:10:00,22.45,22.46,22.38,22.4,21800.0,22.45,22.46,22.38,22.4,21800.0
2008-03-07 13:20:00,22.41,22.48,22.41,22.47,21100.0,22.41,22.48,22.41,22.47,21100.0
2008-03-07 13:30:00,22.47,22.5,22.46,22.5,24100.0,22.47,22.5,22.46,22.5,24100.0
2008-03-07 13:40:00,22.49,22.49,22.37,22.38,26300.0,22.49,22.49,22.37,22.38,26300.0
2008-03-07 13:50:00,22.38,22.39,22.31,22.34,21000.0,22.38,22.39,22.31,22.34,21000.0
2008-03-07 14:00:00,22.33,22.39,22.32,22.39,39900.0,22.33,22.39,22.32,22.39,39900.0
2008-03-07 14:10:00,22.4,22.41,22.35,22.38,33700.0,22.4,22.41,22.35,22.38,33700.0
2008-03-07 14:20:00,22.36,22.36,22.27,22.32,38100.0,22.36,22.36,22.27,22.32,38100.0
2008-03-07 14:30:00,22.32,22.38,22.31,22.33,48900.0,22.32,22.38,22.31,22.33,48900.0
2008-03-07 14:40:00,22.34,22.47,22.34,22.47,56700.0,22.34,22.47,22.34,22.47,56700.0
2008-03-07 14:50:00,22.46,22.61,22.44,22.61,67100.0,22.46,22.61,22.44,22.61,67100.0
2008-03-07 15:00:00,22.61,22.73,22.6,22.7,125000.0,22.61,22.73,22.6,22.7,125000.0
2008-03-07 15:10:00,22.71,22.79,22.6,22.79,81100.0,22.71,22.79,22.6,22.79,81100.0
2008-03-07 15:20:00,22.79,22.88,22.73,22.74,90000.0,22.79,22.88,22.73,22.74,90000.0
2008-03-07 15:30:00,22.75,22.77,22.63,22.66,71000.0,22.75,22.77,22.63,22.66,71000.0
2008-03-07 15:40:00,22.65,22.71,22.53,22.58,110400.0,22.65,22.71,22.53,22.58,110400.0
2008-03-07 15:50:00,22.58,22.59,22.47,22.55,96200.0,22.58,22.59,22.47,22.55,96200.0
2008-03-10 09:30:00,22.54,22.8,22.51,22.77,38200.0,22.54,22.8,22.51,22.77,38200.0
2008-03-10 09:40:00,22.74,22.78,22.69,22.75,19100.0,22.74,22.78,22.69,22.75,19100.0
2008-03-10 09:50:00,22.75,22.82,22.75,22.82,18200.0,22.75,22.82,22.75,22.82,18200.0
2008-03-10 10:00:00,22.82,22.88,22.77,22.85,26100.0,22.82,22.88,22.77,22.85,26100.0
2008-03-10 10:10:00,22.85,22.91,22.8,22.8,23600.0,22.85,22.91,22.8,22.8,23600.0
2008-03-10 10:20:00,22.8,22.85,22.78,22.83,12100.0,22.8,22.85,22.78,22.83,12100.0
2008-03-10 10:30:00,22.83,22.9,22.79,22.87,39800.0,22.83,22.9,22.79,22.87,39800.0
2008-03-10 10:40:00,22.87,22.91,22.82,22.9,25800.0,22.87,22.91,22.82,22.9,25800.0
2008-03-10 10:50:00,22.9,22.96,22.9,22.91,21100.0,22.9,22.96,22.9,22.91,21100.0
2008-03-10 11:00:00,22.91,22.99,22.91,22.96,26200.0,22.91,22.99,22.91,22.96,26200.0
2008-03-10 11:10:00,22.97,23.01,22.96,23.01,39800.0,22.97,23.01,22.96,23.01,39800.0
2008-03-10 11:20:00,23.0,23.04,22.99,23.0,42000.0,23.0,23.04,22.99,23.0,42000.0
2008-03-10 11:30:00,23.0,23.01,22.98,22.98,89000.0,23.0,23.01,22.98,22.98,89000.0
2008-03-10 11:40:00,22.98,23.03,22.92,23.02,25700.0,22.98,23.03,22.92,23.02,25700.0
2008-03-10 11:50:00,23.03,23.06,23.01,23.03,23200.0,23.03,23.06,23.01,23.03,23200.0
2008-03-10 12:00:00,23.02,23.02,22.85,22.93,38300.0,23.02,23.02,22.85,22.93,38300.0
2008-03-10 12:10:00,22.94,22.96,22.84,22.9,35300.0,22.94,22.96,22.84,22.9,35300.0
2008-03-10 12:20:00,22.9,22.98,22.84,22.91,24600.0,22.9,22.98,22.84,22.91,24600.0
2008-03-10 12:30:00,22.9,22.95,22.88,22.94,13600.0,22.9,22.95,22.88,22.94,13600.0
2008-03-10 12:40:00,22.95,22.95,22.89,22.91,18100.0,22.95,22.95,22.89,22.91,18100.0
2008-03-10 12:50:00,22.9,23.0,22.89,22.97,47300.0,22.9,23.0,22.89,22.97,47300.0
2008-03-10 13:00:00,22.96,23.0,22.93,22.93,24900.0,22.96,23.0,22.93,22.93,24900.0
2008-03-10 13:10:00,22.92,22.92,22.87,22.9,44900.0,22.92,22.92,22.87,22.9,44900.0
2008-03-10 13:20:00,22.89,22.9,22.86,22.87,41200.0,22.89,22.9,22.86,22.87,41200.0
2008-03-10 13:30:00,22.88,22.9,22.85,22.85,47100.0,22.88,22.9,22.85,22.85,47100.0
2008-03-10 13:40:00,22.86,22.9,22.86,22.88,15300.0,22.86,22.9,22.86,22.88,15300.0
2008-03-10 13:50:00,22.88,22.9,22.83,22.83,17400.0,22.88,22.9,22.83,22.83,17400.0
2008-03-10 14:00:00,22.83,22.84,22.79,22.79,15700.0,22.83,22.84,22.79,22.79,15700.0
2008-03-10 14:10:00,22.79,22.82,22.78,22.79,13400.0,22.79,22.82,22.78,22.79,13400.0
2008-03-10 14:20:00,22.79,22.83,22.77,22.81,33700.0,22.79,22.83,22.77,22.81,33700.0
2008-03-10 14:30:00,22.81,22.9,22.81,22.84,75800.0,22.81,22.9,22.81,22.84,75800.0
2008-03-10 14:40:00,22.84,22.87,22.83,22.85,24100.0,22.84,22.87,22.83,22.85,24100.0
2008-03-10 14:50:00,22.84,22.87,22.84,22.87,32000.0,22.84,22.87,22.84,22.87,32000.0
2008-03-10 15:00:00,22.87,22.9,22.82,22.89,75400.0,22.87,22.9,22.82,22.89,75400.0
2008-03-10 15:10:00,22.88,22.9,22.84,22.88,70100.0,22.88,22.9,22.84,22.88,70100.0
2008-03-10 15:20:00,22.88,22.93,22.87,22.92,36600.0,22.88,22.93,22.87,22.92,36600.0
2008-03-10 15:30:00,22.91,22.92,22.87,22.88,36900.0,22.91,22.92,22.87,22.88,36900.0
2008-03-10 15:40:00,22.87,22.92,22.83,22.83,64600.0,22.87,22.92,22.83,22.83,64600.0
2008-03-10 15:50:00,22.82,22.86,22.78,22.82,123200.0,22.82,22.86,22.78,22.82,123200.0
2008-03-11 09:30:00,23.1,23.4,23.1,23.2,32100.0,23.1,23.4,23.1,23.2,32100.0
2008-03-11 09:40:00,23.2,23.31,23.14,23.25,142900.0,23.2,23.31,23.14,23.25,142900.0
2008-03-11 09:50:00,23.2,23.37,23.18,23.25,64200.0,23.2,23.37,23.18,23.25,64200.0
2008-03-11 10:00:00,23.25,23.36,23.23,23.28,71700.0,23.25,23.36,23.23,23.28,71700.0
2008-03-11 10:10:00,23.28,23.43,23.27,23.39,23900.0,23.28,23.43,23.27,23.39,23900.0
2008-03-11 10:20:00,23.39,23.44,23.29,23.31,26000.0,23.39,23.44,23.29,23.31,26000.0
2008-03-11 10:30:00,23.31,23.34,23.28,23.29,15100.0,23.31,23.34,23.28,23.29,15100.0
2008-03-11 10:40:00,23.3,23.3,23.13,23.15,27300.0,23.3,23.3,23.13,23.15,27300.0
2008-03-11 10:50:00,23.15,23.19,23.11,23.19,16200.0,23.15,23.19,23.11,23.19,16200.0
2008-03-11 11:00:00,23.19,23.2,23.12,23.12,12500.0,23.19,23.2,23.12,23.12,12500.0
2008-03-11 11:10:00,23.12,23.13,23.03,23.04,11200.0,23.12,23.13,23.03,23.04,11200.0
2008-03-11 11:20:00,23.04,23.08,23.03,23.08,14300.0,23.04,23.08,23.03,23.08,14300.0
2008-03-11 11:30:00,23.08,23.13,23.07,23.09,36600.0,23.08,23.13,23.07,23.09,36600.0
2008-03-11 11:40:00,23.1,23.1,23.08,23.09,29600.0,23.1,23.1,23.08,23.09,29600.0
2008-03-11 11:50:00,23.09,23.13,23.08,23.09,37500.0,23.09,23.13,23.08,23.09,37500.0
2008-03-11 12:00:00,23.08,23.13,23.03,23.1,36200.0,23.08,23.13,23.03,23.1,36200.0
2008-03-11 12:10:00,23.09,23.14,23.04,23.04,20200.0,23.09,23.14,23.04,23.04,20200.0
2008-03-11 12:20:00,23.04,23.1,22.91,22.93,31400.0,23.04,23.1,22.91,22.93,31400.0
2008-03-11 12:30:00,22.94,22.94,22.84,22.84,20300.0,22.94,22.94,22.84,22.84,20300.0
2008-03-11 12:40:00,22.86,22.86,22.77,22.78,38900.0,22.86,22.86,22.77,22.78,38900.0
2008-03-11 12:50:00,22.77,22.8,22.74,22.76,37300.0,22.77,22.8,22.74,22.76,37300.0
2008-03-11 13:00:00,22.75,22.76,22.67,22.69,54000.0,22.75,22.76,22.67,22.69,54000.0
2008-03-11 13:10:00,22.7,22.72,22.67,22.71,48100.0,22.7,22.72,22.67,22.71,48100.0
2008-03-11 13:20:00,22.71,22.75,22.69,22.75,34500.0,22.71,22.75,22.69,22.75,34500.0
2008-03-11 13:30:00,22.75,22.75,22.7,22.7,33700.0,22.75,22.75,22.7,22.7,33700.0
2008-03-11 13:40:00,22.7,22.71,22.67,22.69,31600.0,22.7,22.71,22.67,22.69,31600.0
2008-03-11 13:50:00,22.7,22.76,22.69,22.74,42400.0,22.7,22.76,22.69,22.74,42400.0
2008-03-11 14:00:00,22.74,22.79,22.68,22.75,66100.0,22.74,22.79,22.68,22.75,66100.0
2008-03-11 14:10:00,22.75,22.81,22.75,22.81,27400.0,22.75,22.81,22.75,22.81,27400.0
2008-03-11 14:20:00,22.81,22.85,22.78,22.83,38200.0,22.81,22.85,22.78,22.83,38200.0
2008-03-11 14:30:00,22.83,22.86,22.8,22.86,38600.0,22.83,22.86,22.8,22.86,38600.0
2008-03-11 14:40:00,22.86,22.9,22.86,22.9,38400.0,22.86,22.9,22.86,22.9,38400.0
2008-03-11 14:50:00,22.9,22.9,22.83,22.88,107100.0,22.9,22.9,22.83,22.88,107100.0
2008-03-11 15:00:00,22.87,22.89,22.84,22.85,47500.0,22.87,22.89,22.84,22.85,47500.0
2008-03-11 15:10:00,22.84,22.85,22.81,22.85,43000.0,22.84,22.85,22.81,22.85,43000.0
2008-03-11 15:20:00,22.85,22.96,22.83,22.96,39600.0,22.85,22.96,22.83,22.96,39600.0
2008-03-11 15:30:00,22.96,23.07,22.89,23.07,78700.0,22.96,23.07,22.89,23.07,78700.0
2008-03-11 15:40:00,23.06,23.07,23.0,23.03,69200.0,23.06,23.07,23.0,23.03,69200.0
2008-03-11 15:50:00,23.03,23.08,23.01,23.06,93100.0,23.03,23.08,23.01,23.06,93100.0
2008-03-12 09:30:00,23.2,23.2,22.9,22.95,21000.0,23.2,23.2,22.9,22.95,21000.0
2008-03-12 09:40:00,22.96,22.97,22.82,22.86,18100.0,22.96,22.97,22.82,22.86,18100.0
2008-03-12 09:50:00,22.87,22.87,22.8,22.82,19500.0,22.87,22.87,22.8,22.82,19500.0
2008-03-12 10:00:00,22.82,22.83,22.74,22.78,19100.0,22.82,22.83,22.74,22.78,19100.0
2008-03-12 10:10:00,22.79,22.82,22.76,22.79,16200.0,22.79,22.82,22.76,22.79,16200.0
2008-03-12 10:20:00,22.8,22.82,22.75,22.75,15700.0,22.8,22.82,22.75,22.75,15700.0
2008-03-12 10:30:00,22.76,22.83,22.76,22.81,32000.0,22.76,22.83,22.76,22.81,32000.0
2008-03-12 10:40:00,22.82,22.89,22.82,22.86,23600.0,22.82,22.89,22.82,22.86,23600.0
2008-03-12 10:50:00,22.87,22.91,22.87,22.89,12800.0,22.87,22.91,22.87,22.89,12800.0
2008-03-12 11:00:00,22.89,22.9,22.88,22.88,20400.0,22.89,22.9,22.88,22.88,20400.0
2008-03-12 11:10:00,22.89,22.91,22.86,22.89,33700.0,22.89,22.91,22.86,22.89,33700.0
2008-03-12 11:20:00,22.88,22.9,22.81,22.81,16600.0,22.88,22.9,22.81,22.81,16600.0
2008-03-12 11:30:00,22.81,22.83,22.79,22.82,20900.0,22.81,22.83,22.79,22.82,20900.0
2008-03-12 11:40:00,22.82,22.82,22.72,22.74,13300.0,22.82,22.82,22.72,22.74,13300.0
2008-03-12 11:50:00,22.75,22.75,22.71,22.72,18300.0,22.75,22.75,22.71,22.72,18300.0
2008-03-12 12:00:00,22.72,22.72,22.7,22.7,25700.0,22.72,22.72,22.7,22.7,25700.0
2008-03-12 12:10:00,22.71,22.73,22.65,22.68,26800.0,22.71,22.73,22.65,22.68,26800.0
2008-03-12 12:20:00,22.68,22.69,22.64,22.64,24600.0,22.68,22.69,22.64,22.64,24600.0
2008-03-12 12:30:00,22.64,22.7,22.64,22.67,23100.0,22.64,22.7,22.64,22.67,23100.0
2008-03-12 12:40:00,22.67,22.71,22.66,22.66,14700.0,22.67,22.71,22.66,22.66,14700.0
2008-03-12 12:50:00,22.67,22.68,22.64,22.65,20400.0,22.67,22.68,22.64,22.65,20400.0
2008-03-12 13:00:00,22.65,22.68,22.65,22.67,14100.0,22.65,22.68,22.65,22.67,14100.0
2008-03-12 13:10:00,22.67,22.68,22.62,22.67,28100.0,22.67,22.68,22.62,22.67,28100.0
2008-03-12 13:20:00,22.68,22.71,22.66,22.69,29000.0,22.68,22.71,22.66,22.69,29000.0
2008-03-12 13:30:00,22.7,22.71,22.67,22.69,22300.0,22.7,22.71,22.67,22.69,22300.0
2008-03-12 13:40:00,22.69,22.7,22.61,22.63,29400.0,22.69,22.7,22.61,22.63,29400.0
2008-03-12 13:50:00,22.64,22.66,22.64,22.66,15700.0,22.64,22.66,22.64,22.66,15700.0
2008-03-12 14:00:00,22.65,22.65,22.58,22.62,77900.0,22.65,22.65,22.58,22.62,77900.0
2008-03-12 14:10:00,22.62,22.65,22.62,22.64,17600.0,22.62,22.65,22.62,22.64,17600.0
2008-03-12 14:20:00,22.65,22.65,22.6,22.61,85200.0,22.65,22.65,22.6,22.61,85200.0
2008-03-12 14:30:00,22.61,22.65,22.61,22.65,25600.0,22.61,22.65,22.61,22.65,25600.0
2008-03-12 14:40:00,22.65,22.66,22.63,22.64,37300.0,22.65,22.66,22.63,22.64,37300.0
2008-03-12 14:50:00,22.65,22.65,22.63,22.63,25800.0,22.65,22.65,22.63,22.63,25800.0
2008-03-12 15:00:00,22.63,22.66,22.62,22.64,53300.0,22.63,22.66,22.62,22.64,53300.0
2008-03-12 15:10:00,22.64,22.64,22.57,22.58,38300.0,22.64,22.64,22.57,22.58,38300.0
2008-03-12 15:20:00,22.58,22.6,22.55,22.56,37700.0,22.58,22.6,22.55,22.56,37700.0
2008-03-12 15:30:00,22.56,22.58,22.45,22.45,45500.0,22.56,22.58,22.45,22.45,45500.0
2008-03-12 15:40:00,22.45,22.46,22.39,22.39,44500.0,22.45,22.46,22.39,22.39,44500.0
2008-03-12 15:50:00,22.4,22.47,22.39,22.43,94000.0,22.4,22.47,22.39,22.43,94000.0
2008-03-13 09:30:00,22.22,22.34,22.08,22.11,31100.0,22.22,22.34,22.08,22.11,31100.0
2008-03-13 09:40:00,22.11,22.16,22.01,22.04,32600.0,22.11,22.16,22.01,22.04,32600.0
2008-03-13 09:50:00,22.04,22.1,21.96,22.1,45700.0,22.04,22.1,21.96,22.1,45700.0
2008-03-13 10:00:00,22.09,22.16,22.04,22.11,31800.0,22.09,22.16,22.04,22.11,31800.0
2008-03-13 10:10:00,22.12,22.21,22.07,22.07,34600.0,22.12,22.21,22.07,22.07,34600.0
2008-03-13 10:20:00,22.08,22.08,22.0,22.07,27700.0,22.08,22.08,22.0,22.07,27700.0
2008-03-13 10:30:00,22.08,22.11,21.95,21.97,47200.0,22.08,22.11,21.95,21.97,47200.0
2008-03-13 10:40:00,21.96,22.05,21.96,22.02,45100.0,21.96,22.05,21.96,22.02,45100.0
2008-03-13 10:50:00,22.01,22.04,22.0,22.02,21700.0,22.01,22.04,22.0,22.02,21700.0
2008-03-13 11:00:00,22.02,22.18,21.99,22.15,31900.0,22.02,22.18,21.99,22.15,31900.0
2008-03-13 11:10:00,22.15,22.25,22.07,22.09,29000.0,22.15,22.25,22.07,22.09,29000.0
2008-03-13 11:20:00,22.07,22.31,22.07,22.28,42800.0,22.07,22.31,22.07,22.28,42800.0
2008-03-13 11:30:00,22.28,22.33,22.23,22.33,27800.0,22.28,22.33,22.23,22.33,27800.0
2008-03-13 11:40:00,22.32,22.33,22.15,22.25,18100.0,22.32,22.33,22.15,22.25,18100.0
2008-03-13 11:50:00,22.25,22.27,22.18,22.22,12500.0,22.25,22.27,22.18,22.22,12500.0
2008-03-13 12:00:00,22.25,22.4,22.24,22.37,21500.0,22.25,22.4,22.24,22.37,21500.0
2008-03-13 12:10:00,22.38,22.42,22.35,22.4,17300.0,22.38,22.42,22.35,22.4,17300.0
2008-03-13 12:20:00,22.39,22.39,22.31,22.34,17200.0,22.39,22.39,22.31,22.34,17200.0
2008-03-13 12:30:00,22.37,22.43,22.35,22.37,14000.0,22.37,22.43,22.35,22.37,14000.0
2008-03-13 12:40:00,22.37,22.4,22.31,22.35,14100.0,22.37,22.4,22.31,22.35,14100.0
2008-03-13 12:50:00,22.36,22.42,22.33,22.41,20000.0,22.36,22.42,22.33,22.41,20000.0
2008-03-13 13:00:00,22.41,22.49,22.39,22.44,27100.0,22.41,22.49,22.39,22.44,27100.0
2008-03-13 13:10:00,22.42,22.53,22.42,22.52,21100.0,22.42,22.53,22.42,22.52,21100.0
2008-03-13 13:20:00,22.53,22.67,22.52,22.63,25400.0,22.53,22.67,22.52,22.63,25400.0
2008-03-13 13:30:00,22.63,22.67,22.51,22.6,32700.0,22.63,22.67,22.51,22.6,32700.0
2008-03-13 13:40:00,22.6,22.63,22.51,22.52,20000.0,22.6,22.63,22.51,22.52,20000.0
2008-03-13 13:50:00,22.52,22.67,22.49,22.64,19700.0,22.52,22.67,22.49,22.64,19700.0
2008-03-13 14:00:00,22.64,22.72,22.63,22.66,31400.0,22.64,22.72,22.63,22.66,31400.0
2008-03-13 14:10:00,22.66,22.72,22.61,22.65,23800.0,22.66,22.72,22.61,22.65,23800.0
2008-03-13 14:20:00,22.66,22.75,22.64,22.73,24400.0,22.66,22.75,22.64,22.73,24400.0
2008-03-13 14:30:00,22.73,22.74,22.63,22.68,33400.0,22.73,22.74,22.63,22.68,33400.0
2008-03-13 14:40:00,22.67,22.69,22.61,22.67,23800.0,22.67,22.69,22.61,22.67,23800.0
2008-03-13 14:50:00,22.67,22.72,22.65,22.72,29700.0,22.67,22.72,22.65,22.72,29700.0
2008-03-13 15:00:00,22.72,22.76,22.68,22.72,44900.0,22.72,22.76,22.68,22.72,44900.0
2008-03-13 15:10:00,22.73,22.75,22.67,22.68,23600.0,22.73,22.75,22.67,22.68,23600.0
2008-03-13 15:20:00,22.68,22.78,22.65,22.73,30100.0,22.68,22.78,22.65,22.73,30100.0
2008-03-13 15:30:00,22.74,22.78,22.68,22.77,27300.0,22.74,22.78,22.68,22.77,27300.0
2008-03-13 15:40:00,22.76,22.78,22.64,22.7,40300.0,22.76,22.78,22.64,22.7,40300.0
2008-03-13 15:50:00,22.69,22.71,22.65,22.7,72300.0,22.69,22.71,22.65,22.7,72300.0
2008-03-14 09:30:00,22.84,22.94,22.67,22.71,19100.0,22.84,22.94,22.67,22.71,19100.0
2008-03-14 09:40:00,22.71,22.78,22.37,22.43,14300.0,22.71,22.78,22.37,22.43,14300.0
2008-03-14 09:50:00,22.48,22.57,22.14,22.16,23300.0,22.48,22.57,22.14,22.16,23300.0
2008-03-14 10:00:00,22.14,22.59,22.06,22.53,43900.0,22.14,22.59,22.06,22.53,43900.0
2008-03-14 10:10:00,22.51,22.56,22.39,22.49,16500.0,22.51,22.56,22.39,22.49,16500.0
2008-03-14 10:20:00,22.48,22.48,22.33,22.41,14700.0,22.48,22.48,22.33,22.41,14700.0
2008-03-14 10:30:00,22.37,22.46,22.27,22.27,13700.0,22.37,22.46,22.27,22.27,13700.0
2008-03-14 10:40:00,22.25,22.33,22.17,22.3,12000.0,22.25,22.33,22.17,22.3,12000.0
2008-03-14 10:50:00,22.28,22.37,22.26,22.28,10000.0,22.28,22.37,22.26,22.28,10000.0
2008-03-14 11:00:00,22.27,22.37,22.27,22.35,10600.0,22.27,22.37,22.27,22.35,10600.0
2008-03-14 11:10:00,22.34,22.38,22.2,22.24,27200.0,22.34,22.38,22.2,22.24,27200.0
2008-03-14 11:20:00,22.24,22.25,22.11,22.19,28900.0,22.24,22.25,22.11,22.19,28900.0
2008-03-14 11:30:00,22.18,22.23,22.12,22.2,21200.0,22.18,22.23,22.12,22.2,21200.0
2008-03-14 11:40:00,22.2,22.34,22.17,22.24,20000.0,22.2,22.34,22.17,22.24,20000.0
2008-03-14 11:50:00,22.24,22.25,22.07,22.13,20700.0,22.24,22.25,22.07,22.13,20700.0
2008-03-14 12:00:00,22.13,22.23,22.13,22.2,15800.0,22.13,22.23,22.13,22.2,15800.0
2008-03-14 12:10:00,22.23,22.26,22.19,22.23,18300.0,22.23,22.26,22.19,22.23,18300.0
2008-03-14 12:20:00,22.22,22.28,22.17,22.23,18800.0,22.22,22.28,22.17,22.23,18800.0
2008-03-14 12:30:00,22.22,22.25,22.17,22.19,12300.0,22.22,22.25,22.17,22.19,12300.0
2008-03-14 12:40:00,22.18,22.22,22.06,22.22,23100.0,22.18,22.22,22.06,22.22,23100.0
2008-03-14 12:50:00,22.22,22.29,22.11,22.18,20500.0,22.22,22.29,22.11,22.18,20500.0
2008-03-14 13:00:00,22.19,22.19,22.07,22.12,19100.0,22.19,22.19,22.07,22.12,19100.0
2008-03-14 13:10:00,22.12,22.15,22.08,22.12,10100.0,22.12,22.15,22.08,22.12,10100.0
2008-03-14 13:20:00,22.12,22.17,22.09,22.16,10900.0,22.12,22.17,22.09,22.16,10900.0
2008-03-14 13:30:00,22.15,22.22,22.11,22.18,19400.0,22.15,22.22,22.11,22.18,19400.0
2008-03-14 13:40:00,22.22,22.27,22.17,22.23,12700.0,22.22,22.27,22.17,22.23,12700.0
2008-03-14 13:50:00,22.23,22.23,22.15,22.15,9300.0,22.23,22.23,22.15,22.15,9300.0
2008-03-14 14:00:00,22.15,22.17,22.08,22.12,43200.0,22.15,22.17,22.08,22.12,43200.0
2008-03-14 14:10:00,22.14,22.16,22.08,22.12,12200.0,22.14,22.16,22.08,22.12,12200.0
2008-03-14 14:20:00,22.13,22.13,22.05,22.08,14600.0,22.13,22.13,22.05,22.08,14600.0
2008-03-14 14:30:00,22.07,22.07,22.0,22.0,41700.0,22.07,22.07,22.0,22.0,41700.0
2008-03-14 14:40:00,22.0,22.12,22.0,22.01,65600.0,22.0,22.12,22.0,22.01,65600.0
2008-03-14 14:50:00,22.01,22.09,22.01,22.08,36400.0,22.01,22.09,22.01,22.08,36400.0
2008-03-14 15:00:00,22.07,22.13,22.04,22.12,23800.0,22.07,22.13,22.04,22.12,23800.0
2008-03-14 15:10:00,22.13,22.36,22.09,22.27,35200.0,22.13,22.36,22.09,22.27,35200.0
2008-03-14 15:20:00,22.27,22.47,22.26,22.41,31700.0,22.27,22.47,22.26,22.41,31700.0
2008-03-14 15:30:00,22.4,22.41,22.21,22.27,52800.0,22.4,22.41,22.21,22.27,52800.0
2008-03-14 15:40:00,22.25,22.29,22.16,22.24,26400.0,22.25,22.29,22.16,22.24,26400.0
2008-03-14 15:50:00,22.23,22.25,22.15,22.21,49800.0,22.23,22.25,22.15,22.21,49800.0
2008-03-17 09:30:00,21.66,21.99,21.65,21.84,28800.0,21.66,21.99,21.65,21.84,28800.0
2008-03-17 09:40:00,21.84,21.99,21.67,21.75,24700.0,21.84,21.99,21.67,21.75,24700.0
2008-03-17 09:50:00,21.75,21.88,21.65,21.7,12600.0,21.75,21.88,21.65,21.7,12600.0
2008-03-17 10:00:00,21.68,21.7,21.63,21.65,27200.0,21.68,21.7,21.63,21.65,27200.0
2008-03-17 10:10:00,21.66,21.7,21.58,21.61,24400.0,21.66,21.7,21.58,21.61,24400.0
2008-03-17 10:20:00,21.6,21.76,21.57,21.68,36700.0,21.6,21.76,21.57,21.68,36700.0
2008-03-17 10:30:00,21.67,21.75,21.54,21.63,25800.0,21.67,21.75,21.54,21.63,25800.0
2008-03-17 10:40:00,21.64,21.71,21.57,21.6,48100.0,21.64,21.71,21.57,21.6,48100.0
2008-03-17 10:50:00,21.6,21.69,21.5,21.56,44300.0,21.6,21.69,21.5,21.56,44300.0
2008-03-17 11:00:00,21.56,21.58,21.48,21.56,19100.0,21.56,21.58,21.48,21.56,19100.0
2008-03-17 11:10:00,21.57,21.6,21.51,21.56,29200.0,21.57,21.6,21.51,21.56,29200.0
2008-03-17 11:20:00,21.56,21.57,21.4,21.47,34400.0,21.56,21.57,21.4,21.47,34400.0
2008-03-17 11:30:00,21.5,21.56,21.46,21.46,18400.0,21.5,21.56,21.46,21.46,18400.0
2008-03-17 11:40:00,21.49,21.51,21.43,21.48,61000.0,21.49,21.51,21.43,21.48,61000.0
2008-03-17 11:50:00,21.49,21.49,21.38,21.4,19600.0,21.49,21.49,21.38,21.4,19600.0
2008-03-17 12:00:00,21.38,21.45,21.32,21.44,35700.0,21.38,21.45,21.32,21.44,35700.0
2008-03-17 12:10:00,21.44,21.44,21.35,21.38,36400.0,21.44,21.44,21.35,21.38,36400.0
2008-03-17 12:20:00,21.38,21.39,21.32,21.39,16700.0,21.38,21.39,21.32,21.39,16700.0
2008-03-17 12:30:00,21.38,21.4,21.33,21.36,23300.0,21.38,21.4,21.33,21.36,23300.0
2008-03-17 12:40:00,21.39,21.43,21.35,21.37,35100.0,21.39,21.43,21.35,21.37,35100.0
2008-03-17 12:50:00,21.38,21.42,21.38,21.4,19800.0,21.38,21.42,21.38,21.4,19800.0
2008-03-17 13:00:00,21.41,21.42,21.3,21.38,34000.0,21.41,21.42,21.3,21.38,34000.0
2008-03-17 13:10:00,21.37,21.41,21.31,21.33,19200.0,21.37,21.41,21.31,21.33,19200.0
2008-03-17 13:20:00,21.35,21.37,21.29,21.3,28300.0,21.35,21.37,21.29,21.3,28300.0
2008-03-17 13:30:00,21.3,21.37,21.3,21.33,28700.0,21.3,21.37,21.3,21.33,28700.0
2008-03-17 13:40:00,21.32,21.4,21.3,21.34,27200.0,21.32,21.4,21.3,21.34,27200.0
2008-03-17 13:50:00,21.33,21.39,21.33,21.37,18000.0,21.33,21.39,21.33,21.37,18000.0
2008-03-17 14:00:00,21.36,21.4,21.3,21.36,37500.0,21.36,21.4,21.3,21.36,37500.0
2008-03-17 14:10:00,21.35,21.37,21.26,21.26,38900.0,21.35,21.37,21.26,21.26,38900.0
2008-03-17 14:20:00,21.26,21.28,21.15,21.18,57800.0,21.26,21.28,21.15,21.18,57800.0
2008-03-17 14:30:00,21.18,21.28,21.13,21.24,49700.0,21.18,21.28,21.13,21.24,49700.0
2008-03-17 14:40:00,21.26,21.31,21.21,21.24,45100.0,21.26,21.31,21.21,21.24,45100.0
2008-03-17 14:50:00,21.24,21.37,21.23,21.32,46000.0,21.24,21.37,21.23,21.32,46000.0
2008-03-17 15:00:00,21.32,21.48,21.3,21.44,45600.0,21.32,21.48,21.3,21.44,45600.0
2008-03-17 15:10:00,21.44,21.46,21.38,21.39,43000.0,21.44,21.46,21.38,21.39,43000.0
2008-03-17 15:20:00,21.39,21.51,21.37,21.49,80000.0,21.39,21.51,21.37,21.49,80000.0
2008-03-17 15:30:00,21.47,21.59,21.46,21.52,75800.0,21.47,21.59,21.46,21.52,75800.0
2008-03-17 15:40:00,21.52,21.55,21.43,21.44,58200.0,21.52,21.55,21.43,21.44,58200.0
2008-03-17 15:50:00,21.44,21.46,21.33,21.33,105400.0,21.44,21.46,21.33,21.33,105400.0
2008-03-18 09:30:00,21.64,21.82,21.54,21.7,26900.0,21.64,21.82,21.54,21.7,26900.0
2008-03-18 09:40:00,21.69,21.7,21.6,21.68,14900.0,21.69,21.7,21.6,21.68,14900.0
2008-03-18 09:50:00,21.68,21.71,21.6,21.6,11900.0,21.68,21.71,21.6,21.6,11900.0
2008-03-18 10:00:00,21.61,21.75,21.61,21.68,20400.0,21.61,21.75,21.61,21.68,20400.0
2008-03-18 10:10:00,21.68,21.69,21.63,21.65,12700.0,21.68,21.69,21.63,21.65,12700.0
2008-03-18 10:20:00,21.63,21.73,21.59,21.7,14000.0,21.63,21.73,21.59,21.7,14000.0
2008-03-18 10:30:00,21.67,21.68,21.58,21.66,15800.0,21.67,21.68,21.58,21.66,15800.0
2008-03-18 10:40:00,21.66,21.66,21.61,21.64,12300.0,21.66,21.66,21.61,21.64,12300.0
2008-03-18 10:50:00,21.67,21.73,21.66,21.71,13000.0,21.67,21.73,21.66,21.71,13000.0
2008-03-18 11:00:00,21.71,21.76,21.7,21.72,24100.0,21.71,21.76,21.7,21.72,24100.0
2008-03-18 11:10:00,21.72,21.78,21.72,21.74,14900.0,21.72,21.78,21.72,21.74,14900.0
2008-03-18 11:20:00,21.74,21.78,21.74,21.76,13900.0,21.74,21.78,21.74,21.76,13900.0
2008-03-18 11:30:00,21.76,21.79,21.69,21.7,16300.0,21.76,21.79,21.69,21.7,16300.0
2008-03-18 11:40:00,21.7,21.78,21.7,21.77,12600.0,21.7,21.78,21.7,21.77,12600.0
2008-03-18 11:50:00,21.76,21.77,21.7,21.72,16400.0,21.76,21.77,21.7,21.72,16400.0
2008-03-18 12:00:00,21.71,21.74,21.67,21.71,71300.0,21.71,21.74,21.67,21.71,71300.0
2008-03-18 12:10:00,21.72,21.8,21.72,21.74,32900.0,21.72,21.8,21.72,21.74,32900.0
2008-03-18 12:20:00,21.74,21.74,21.68,21.7,21600.0,21.74,21.74,21.68,21.7,21600.0
2008-03-18 12:30:00,21.71,21.74,21.69,21.73,45300.0,21.71,21.74,21.69,21.73,45300.0
2008-03-18 12:40:00,21.73,21.8,21.73,21.77,48000.0,21.73,21.8,21.73,21.77,48000.0
2008-03-18 12:50:00,21.78,21.82,21.77,21.79,12600.0,21.78,21.82,21.77,21.79,12600.0
2008-03-18 13:00:00,21.79,21.83,21.79,21.83,14900.0,21.79,21.83,21.79,21.83,14900.0
2008-03-18 13:10:00,21.81,21.86,21.8,21.86,15600.0,21.81,21.86,21.8,21.86,15600.0
2008-03-18 13:20:00,21.86,21.88,21.81,21.82,18900.0,21.86,21.88,21.81,21.82,18900.0
2008-03-18 13:30:00,21.83,21.87,21.82,21.84,27700.0,21.83,21.87,21.82,21.84,27700.0
2008-03-18 13:40:00,21.82,21.82,21.68,21.73,44300.0,21.82,21.82,21.68,21.73,44300.0
2008-03-18 13:50:00,21.74,21.79,21.73,21.76,14400.0,21.74,21.79,21.73,21.76,14400.0
2008-03-18 14:00:00,21.76,21.8,21.75,21.78,16800.0,21.76,21.8,21.75,21.78,16800.0
2008-03-18 14:10:00,21.8,21.84,21.54,21.81,42700.0,21.8,21.84,21.54,21.81,42700.0
2008-03-18 14:20:00,21.81,21.84,21.63,21.7,40200.0,21.81,21.84,21.63,21.7,40200.0
2008-03-18 14:30:00,21.7,21.78,21.65,21.76,40200.0,21.7,21.78,21.65,21.76,40200.0
2008-03-18 14:40:00,21.75,21.88,21.68,21.84,34300.0,21.75,21.88,21.68,21.84,34300.0
2008-03-18 14:50:00,21.84,21.92,21.84,21.92,37500.0,21.84,21.92,21.84,21.92,37500.0
2008-03-18 15:00:00,21.92,21.92,21.83,21.92,52500.0,21.92,21.92,21.83,21.92,52500.0
2008-03-18 15:10:00,21.92,21.93,21.84,21.9,42000.0,21.92,21.93,21.84,21.9,42000.0
2008-03-18 15:20:00,21.9,21.96,21.88,21.94,62600.0,21.9,21.96,21.88,21.94,62600.0
2008-03-18 15:30:00,21.94,21.96,21.92,21.96,66700.0,21.94,21.96,21.92,21.96,66700.0
2008-03-18 15:40:00,21.94,22.0,21.94,21.96,42600.0,21.94,22.0,21.94,21.96,42600.0
2008-03-18 15:50:00,21.96,22.03,21.95,22.03,61300.0,21.96,22.03,21.95,22.03,61300.0
2008-03-19 09:30:00,21.96,22.2,21.94,22.2,70000.0,21.96,22.2,21.94,22.2,70000.0
2008-03-19 09:40:00,22.2,22.33,22.2,22.21,24500.0,22.2,22.33,22.2,22.21,24500.0
2008-03-19 09:50:00,22.21,22.22,22.12,22.13,73200.0,22.21,22.22,22.12,22.13,73200.0
2008-03-19 10:00:00,22.14,22.25,22.14,22.22,31800.0,22.14,22.25,22.14,22.22,31800.0
2008-03-19 10:10:00,22.23,22.3,22.21,22.21,28000.0,22.23,22.3,22.21,22.21,28000.0
2008-03-19 10:20:00,22.21,22.33,22.21,22.29,35600.0,22.21,22.33,22.21,22.29,35600.0
2008-03-19 10:30:00,22.3,22.3,22.06,22.07,18100.0,22.3,22.3,22.06,22.07,18100.0
2008-03-19 10:40:00,22.07,22.12,22.07,22.12,9100.0,22.07,22.12,22.07,22.12,9100.0
2008-03-19 10:50:00,22.12,22.13,22.09,22.11,9700.0,22.12,22.13,22.09,22.11,9700.0
2008-03-19 11:00:00,22.11,22.18,22.09,22.15,9000.0,22.11,22.18,22.09,22.15,9000.0
2008-03-19 11:10:00,22.17,22.18,22.13,22.14,6200.0,22.17,22.18,22.13,22.14,6200.0
2008-03-19 11:20:00,22.14,22.2,22.13,22.15,14100.0,22.14,22.2,22.13,22.15,14100.0
2008-03-19 11:30:00,22.16,22.16,22.12,22.13,16000.0,22.16,22.16,22.12,22.13,16000.0
2008-03-19 11:40:00,22.13,22.13,22.05,22.06,13100.0,22.13,22.13,22.05,22.06,13100.0
2008-03-19 11:50:00,22.06,22.1,22.05,22.05,9800.0,22.06,22.1,22.05,22.05,9800.0
2008-03-19 12:00:00,22.06,22.13,22.05,22.12,26800.0,22.06,22.13,22.05,22.12,26800.0
2008-03-19 12:10:00,22.12,22.17,22.07,22.15,31900.0,22.12,22.17,22.07,22.15,31900.0
2008-03-19 12:20:00,22.13,22.16,22.08,22.11,44000.0,22.13,22.16,22.08,22.11,44000.0
2008-03-19 12:30:00,22.12,22.15,22.06,22.07,21100.0,22.12,22.15,22.06,22.07,21100.0
2008-03-19 12:40:00,22.05,22.1,22.04,22.04,10500.0,22.05,22.1,22.04,22.04,10500.0
2008-03-19 12:50:00,22.04,22.12,22.04,22.1,7800.0,22.04,22.12,22.04,22.1,7800.0
2008-03-19 13:00:00,22.1,22.19,22.1,22.15,47800.0,22.1,22.19,22.1,22.15,47800.0
2008-03-19 13:10:00,22.14,22.17,22.11,22.17,28500.0,22.14,22.17,22.11,22.17,28500.0
2008-03-19 13:20:00,22.15,22.19,22.11,22.13,17300.0,22.15,22.19,22.11,22.13,17300.0
2008-03-19 13:30:00,22.13,22.15,22.07,22.09,21000.0,22.13,22.15,22.07,22.09,21000.0
2008-03-19 13:40:00,22.08,22.15,22.07,22.08,26400.0,22.08,22.15,22.07,22.08,26400.0
2008-03-19 13:50:00,22.09,22.09,22.03,22.08,21600.0,22.09,22.09,22.03,22.08,21600.0
2008-03-19 14:00:00,22.08,22.12,22.07,22.1,30700.0,22.08,22.12,22.07,22.1,30700.0
2008-03-19 14:10:00,22.1,22.14,22.1,22.14,24100.0,22.1,22.14,22.1,22.14,24100.0
2008-03-19 14:20:00,22.14,22.22,22.13,22.16,49600.0,22.14,22.22,22.13,22.16,49600.0
2008-03-19 14:30:00,22.17,22.17,22.06,22.07,24300.0,22.17,22.17,22.06,22.07,24300.0
2008-03-19 14:40:00,22.05,22.05,22.0,22.03,17700.0,22.05,22.05,22.0,22.03,17700.0
2008-03-19 14:50:00,22.04,22.15,22.03,22.14,25800.0,22.04,22.15,22.03,22.14,25800.0
2008-03-19 15:00:00,22.16,22.23,22.13,22.2,61600.0,22.16,22.23,22.13,22.2,61600.0
2008-03-19 15:10:00,22.2,22.25,22.19,22.22,55300.0,22.2,22.25,22.19,22.22,55300.0
2008-03-19 15:20:00,22.22,22.26,22.1,22.12,69900.0,22.22,22.26,22.1,22.12,69900.0
2008-03-19 15:30:00,22.12,22.13,22.05,22.05,78700.0,22.12,22.13,22.05,22.05,78700.0
2008-03-19 15:40:00,22.05,22.09,22.04,22.06,67100.0,22.05,22.09,22.04,22.06,67100.0
2008-03-19 15:50:00,22.07,22.07,21.96,21.99,169000.0,22.07,22.07,21.96,21.99,169000.0
2008-03-20 09:30:00,21.78,22.04,21.78,21.98,140100.0,21.78,22.04,21.78,21.98,140100.0
2008-03-20 09:40:00,21.96,22.07,21.85,22.04,77300.0,21.96,22.07,21.85,22.04,77300.0
2008-03-20 09:50:00,22.04,22.16,22.0,22.14,26500.0,22.04,22.16,22.0,22.14,26500.0
2008-03-20 10:00:00,22.14,22.17,21.95,22.01,25900.0,22.14,22.17,21.95,22.01,25900.0
2008-03-20 10:10:00,22.06,22.06,21.91,21.98,17500.0,22.06,22.06,21.91,21.98,17500.0
2008-03-20 10:20:00,21.99,22.1,21.95,21.98,20000.0,21.99,22.1,21.95,21.98,20000.0
2008-03-20 10:30:00,21.98,22.08,21.93,21.94,33100.0,21.98,22.08,21.93,21.94,33100.0
2008-03-20 10:40:00,21.95,22.0,21.89,21.94,31900.0,21.95,22.0,21.89,21.94,31900.0
2008-03-20 10:50:00,21.95,21.98,21.94,21.98,18000.0,21.95,21.98,21.94,21.98,18000.0
2008-03-20 11:00:00,21.96,21.98,21.94,21.94,8800.0,21.96,21.98,21.94,21.94,8800.0
2008-03-20 11:10:00,21.95,22.0,21.9,21.92,16600.0,21.95,22.0,21.9,21.92,16600.0
2008-03-20 11:20:00,21.92,22.01,21.92,21.96,13600.0,21.92,22.01,21.92,21.96,13600.0
2008-03-20 11:30:00,21.96,21.96,21.84,21.86,10700.0,21.96,21.96,21.84,21.86,10700.0
2008-03-20 11:40:00,21.83,21.87,21.83,21.83,8400.0,21.83,21.87,21.83,21.83,8400.0
2008-03-20 11:50:00,21.81,21.82,21.76,21.76,11900.0,21.81,21.82,21.76,21.76,11900.0
2008-03-20 12:00:00,21.77,21.79,21.7,21.71,41500.0,21.77,21.79,21.7,21.71,41500.0
2008-03-20 12:10:00,21.71,21.77,21.71,21.75,22400.0,21.71,21.77,21.71,21.75,22400.0
2008-03-20 12:20:00,21.75,21.77,21.62,21.66,31400.0,21.75,21.77,21.62,21.66,31400.0
2008-03-20 12:30:00,21.67,21.71,21.63,21.66,12200.0,21.67,21.71,21.63,21.66,12200.0
2008-03-20 12:40:00,21.65,21.71,21.65,21.71,7500.0,21.65,21.71,21.65,21.71,7500.0
2008-03-20 12:50:00,21.71,21.71,21.65,21.65,7300.0,21.71,21.71,21.65,21.65,7300.0
2008-03-20 13:00:00,21.64,21.71,21.59,21.64,27400.0,21.64,21.71,21.59,21.64,27400.0
2008-03-20 13:10:00,21.64,21.67,21.6,21.67,5000.0,21.64,21.67,21.6,21.67,5000.0
2008-03-20 13:20:00,21.67,21.78,21.67,21.75,11900.0,21.67,21.78,21.67,21.75,11900.0
2008-03-20 13:30:00,21.75,21.78,21.7,21.75,47900.0,21.75,21.78,21.7,21.75,47900.0
2008-03-20 13:40:00,21.75,21.8,21.73,21.78,12400.0,21.75,21.8,21.73,21.78,12400.0
2008-03-20 13:50:00,21.78,21.8,21.73,21.74,16900.0,21.78,21.8,21.73,21.74,16900.0
2008-03-20 14:00:00,21.74,21.77,21.73,21.77,21600.0,21.74,21.77,21.73,21.77,21600.0
2008-03-20 14:10:00,21.77,21.77,21.68,21.71,67900.0,21.77,21.77,21.68,21.71,67900.0
2008-03-20 14:20:00,21.72,21.72,21.69,21.7,19600.0,21.72,21.72,21.69,21.7,19600.0
2008-03-20 14:30:00,21.7,21.77,21.68,21.77,35100.0,21.7,21.77,21.68,21.77,35100.0
2008-03-20 14:40:00,21.77,21.77,21.75,21.77,19700.0,21.77,21.77,21.75,21.77,19700.0
2008-03-20 14:50:00,21.76,21.77,21.73,21.75,46800.0,21.76,21.77,21.73,21.75,46800.0
2008-03-20 15:00:00,21.75,21.82,21.75,21.8,19100.0,21.75,21.82,21.75,21.8,19100.0
2008-03-20 15:10:00,21.8,21.8,21.76,21.79,38500.0,21.8,21.8,21.76,21.79,38500.0
2008-03-20 15:20:00,21.8,21.82,21.71,21.75,53600.0,21.8,21.82,21.71,21.75,53600.0
2008-03-20 15:30:00,21.76,21.8,21.71,21.73,30700.0,21.76,21.8,21.71,21.73,30700.0
2008-03-20 15:40:00,21.74,21.84,21.73,21.82,47000.0,21.74,21.84,21.73,21.82,47000.0
2008-03-20 15:50:00,21.81,21.85,21.78,21.78,95100.0,21.81,21.85,21.78,21.78,95100.0
2008-03-24 09:30:00,21.78,21.86,21.65,21.86,13500.0,21.78,21.86,21.65,21.86,13500.0
2008-03-24 09:40:00,21.85,21.95,21.84,21.92,16700.0,21.85,21.95,21.84,21.92,16700.0
2008-03-24 09:50:00,21.94,21.94,21.82,21.93,15500.0,21.94,21.94,21.82,21.93,15500.0
2008-03-24 10:00:00,21.93,22.1,21.9,22.04,18000.0,21.93,22.1,21.9,22.04,18000.0
2008-03-24 10:10:00,22.04,22.17,22.04,22.14,10300.0,22.04,22.17,22.04,22.14,10300.0
2008-03-24 10:20:00,22.18,22.26,22.15,22.22,16700.0,22.18,22.26,22.15,22.22,16700.0
2008-03-24 10:30:00,22.22,22.34,22.21,22.31,17300.0,22.22,22.34,22.21,22.31,17300.0
2008-03-24 10:40:00,22.33,22.41,22.31,22.38,17100.0,22.33,22.41,22.31,22.38,17100.0
2008-03-24 10:50:00,22.38,22.44,22.37,22.39,23600.0,22.38,22.44,22.37,22.39,23600.0
2008-03-24 11:00:00,22.39,22.41,22.32,22.39,11300.0,22.39,22.41,22.32,22.39,11300.0
2008-03-24 11:10:00,22.38,22.47,22.35,22.47,13500.0,22.38,22.47,22.35,22.47,13500.0
2008-03-24 11:20:00,22.46,22.54,22.45,22.53,19300.0,22.46,22.54,22.45,22.53,19300.0
2008-03-24 11:30:00,22.54,22.55,22.47,22.52,13700.0,22.54,22.55,22.47,22.52,13700.0
2008-03-24 11:40:00,22.52,22.57,22.47,22.49,12000.0,22.52,22.57,22.47,22.49,12000.0
2008-03-24 11:50:00,22.49,22.52,22.43,22.52,19400.0,22.49,22.52,22.43,22.52,19400.0
2008-03-24 12:00:00,22.53,22.55,22.51,22.55,9100.0,22.53,22.55,22.51,22.55,9100.0
2008-03-24 12:10:00,22.55,22.59,22.52,22.58,12000.0,22.55,22.59,22.52,22.58,12000.0
2008-03-24 12:20:00,22.59,22.64,22.57,22.64,11500.0,22.59,22.64,22.57,22.64,11500.0
2008-03-24 12:30:00,22.66,22.66,22.59,22.6,10400.0,22.66,22.66,22.59,22.6,10400.0
2008-03-24 12:40:00,22.6,22.66,22.59,22.65,6800.0,22.6,22.66,22.59,22.65,6800.0
2008-03-24 12:50:00,22.64,22.68,22.64,22.64,8700.0,22.64,22.68,22.64,22.64,8700.0
2008-03-24 13:00:00,22.64,22.68,22.63,22.66,11800.0,22.64,22.68,22.63,22.66,11800.0
2008-03-24 13:10:00,22.67,22.67,22.65,22.65,6200.0,22.67,22.67,22.65,22.65,6200.0
2008-03-24 13:20:00,22.65,22.73,22.65,22.7,11400.0,22.65,22.73,22.65,22.7,11400.0
2008-03-24 13:30:00,22.71,22.71,22.64,22.64,13800.0,22.71,22.71,22.64,22.64,13800.0
2008-03-24 13:40:00,22.64,22.64,22.55,22.56,30100.0,22.64,22.64,22.55,22.56,30100.0
2008-03-24 13:50:00,22.56,22.7,22.55,22.7,9600.0,22.56,22.7,22.55,22.7,9600.0
2008-03-24 14:00:00,22.7,22.7,22.61,22.63,10900.0,22.7,22.7,22.61,22.63,10900.0
2008-03-24 14:10:00,22.62,22.68,22.61,22.68,18400.0,22.62,22.68,22.61,22.68,18400.0
2008-03-24 14:20:00,22.68,22.68,22.65,22.68,14900.0,22.68,22.68,22.65,22.68,14900.0
2008-03-24 14:30:00,22.69,22.7,22.68,22.69,21600.0,22.69,22.7,22.68,22.69,21600.0
2008-03-24 14:40:00,22.69,22.7,22.66,22.66,33900.0,22.69,22.7,22.66,22.66,33900.0
2008-03-24 14:50:00,22.65,22.66,22.61,22.62,19200.0,22.65,22.66,22.61,22.62,19200.0
2008-03-24 15:00:00,22.62,22.7,22.61,22.65,32100.0,22.62,22.7,22.61,22.65,32100.0
2008-03-24 15:10:00,22.65,22.71,22.65,22.71,40300.0,22.65,22.71,22.65,22.71,40300.0
2008-03-24 15:20:00,22.7,22.73,22.68,22.68,19200.0,22.7,22.73,22.68,22.68,19200.0
2008-03-24 15:30:00,22.68,22.72,22.65,22.67,49900.0,22.68,22.72,22.65,22.67,49900.0
2008-03-24 15:40:00,22.68,22.69,22.57,22.57,39800.0,22.68,22.69,22.57,22.57,39800.0
2008-03-24 15:50:00,22.58,22.58,22.53,22.56,102800.0,22.58,22.58,22.53,22.56,102800.0
2008-03-25 09:30:00,22.56,22.75,22.56,22.6,24300.0,22.56,22.75,22.56,22.6,24300.0
2008-03-25 09:40:00,22.6,22.68,22.56,22.56,51900.0,22.6,22.68,22.56,22.56,51900.0
2008-03-25 09:50:00,22.56,22.63,22.54,22.62,23600.0,22.56,22.63,22.54,22.62,23600.0
2008-03-25 10:00:00,22.61,22.66,22.45,22.53,22300.0,22.61,22.66,22.45,22.53,22300.0
2008-03-25 10:10:00,22.52,22.56,22.49,22.51,21500.0,22.52,22.56,22.49,22.51,21500.0
2008-03-25 10:20:00,22.52,22.55,22.41,22.41,25200.0,22.52,22.55,22.41,22.41,25200.0
2008-03-25 10:30:00,22.42,22.44,22.34,22.34,34900.0,22.42,22.44,22.34,22.34,34900.0
2008-03-25 10:40:00,22.34,22.41,22.34,22.41,36400.0,22.34,22.41,22.34,22.41,36400.0
2008-03-25 10:50:00,22.4,22.42,22.34,22.39,16400.0,22.4,22.42,22.34,22.39,16400.0
2008-03-25 11:00:00,22.39,22.44,22.37,22.4,18700.0,22.39,22.44,22.37,22.4,18700.0
2008-03-25 11:10:00,22.41,22.43,22.35,22.36,16700.0,22.41,22.43,22.35,22.36,16700.0
2008-03-25 11:20:00,22.35,22.39,22.3,22.35,24700.0,22.35,22.39,22.3,22.35,24700.0
2008-03-25 11:30:00,22.35,22.38,22.34,22.36,9000.0,22.35,22.38,22.34,22.36,9000.0
2008-03-25 11:40:00,22.37,22.38,22.35,22.36,6900.0,22.37,22.38,22.35,22.36,6900.0
2008-03-25 11:50:00,22.36,22.42,22.36,22.4,16400.0,22.36,22.42,22.36,22.4,16400.0
2008-03-25 12:00:00,22.41,22.52,22.4,22.52,18500.0,22.41,22.52,22.4,22.52,18500.0
2008-03-25 12:10:00,22.52,22.55,22.52,22.55,9800.0,22.52,22.55,22.52,22.55,9800.0
2008-03-25 12:20:00,22.55,22.56,22.53,22.55,14800.0,22.55,22.56,22.53,22.55,14800.0
2008-03-25 12:30:00,22.54,22.56,22.53,22.54,9700.0,22.54,22.56,22.53,22.54,9700.0
2008-03-25 12:40:00,22.53,22.55,22.49,22.5,14200.0,22.53,22.55,22.49,22.5,14200.0
2008-03-25 12:50:00,22.5,22.51,22.49,22.5,26300.0,22.5,22.51,22.49,22.5,26300.0
2008-03-25 13:00:00,22.49,22.52,22.48,22.49,19600.0,22.49,22.52,22.48,22.49,19600.0
2008-03-25 13:10:00,22.49,22.49,22.45,22.46,19400.0,22.49,22.49,22.45,22.46,19400.0
2008-03-25 13:20:00,22.46,22.5,22.45,22.5,18700.0,22.46,22.5,22.45,22.5,18700.0
2008-03-25 13:30:00,22.5,22.54,22.47,22.52,32400.0,22.5,22.54,22.47,22.52,32400.0
2008-03-25 13:40:00,22.51,22.55,22.5,22.55,13000.0,22.51,22.55,22.5,22.55,13000.0
2008-03-25 13:50:00,22.55,22.6,22.55,22.6,13700.0,22.55,22.6,22.55,22.6,13700.0
2008-03-25 14:00:00,22.59,22.6,22.55,22.55,16800.0,22.59,22.6,22.55,22.55,16800.0
2008-03-25 14:10:00,22.54,22.55,22.49,22.49,38100.0,22.54,22.55,22.49,22.49,38100.0
2008-03-25 14:20:00,22.5,22.52,22.48,22.49,23300.0,22.5,22.52,22.48,22.49,23300.0
2008-03-25 14:30:00,22.48,22.53,22.48,22.52,6800.0,22.48,22.53,22.48,22.52,6800.0
2008-03-25 14:40:00,22.53,22.55,22.52,22.54,16700.0,22.53,22.55,22.52,22.54,16700.0
2008-03-25 14:50:00,22.55,22.63,22.55,22.63,18400.0,22.55,22.63,22.55,22.63,18400.0
2008-03-25 15:00:00,22.63,22.63,22.55,22.55,17300.0,22.63,22.63,22.55,22.55,17300.0
2008-03-25 15:10:00,22.55,22.6,22.53,22.59,17200.0,22.55,22.6,22.53,22.59,17200.0
2008-03-25 15:20:00,22.59,22.59,22.53,22.54,26100.0,22.59,22.59,22.53,22.54,26100.0
2008-03-25 15:30:00,22.54,22.56,22.53,22.54,35500.0,22.54,22.56,22.53,22.54,35500.0
2008-03-25 15:40:00,22.55,22.57,22.49,22.5,35200.0,22.55,22.57,22.49,22.5,35200.0
2008-03-25 15:50:00,22.5,22.56,22.5,22.56,38000.0,22.5,22.56,22.5,22.56,38000.0
2008-03-26 09:30:00,22.51,22.67,22.45,22.52,22300.0,22.51,22.67,22.45,22.52,22300.0
2008-03-26 09:40:00,22.52,22.63,22.5,22.5,31000.0,22.52,22.63,22.5,22.5,31000.0
2008-03-26 09:50:00,22.5,22.58,22.48,22.53,22900.0,22.5,22.58,22.48,22.53,22900.0
2008-03-26 10:00:00,22.54,22.61,22.52,22.61,16800.0,22.54,22.61,22.52,22.61,16800.0
2008-03-26 10:10:00,22.6,22.62,22.59,22.62,20800.0,22.6,22.62,22.59,22.62,20800.0
2008-03-26 10:20:00,22.62,22.7,22.62,22.68,24700.0,22.62,22.7,22.62,22.68,24700.0
2008-03-26 10:30:00,22.68,22.68,22.6,22.63,21300.0,22.68,22.68,22.6,22.63,21300.0
2008-03-26 10:40:00,22.63,22.65,22.52,22.52,21800.0,22.63,22.65,22.52,22.52,21800.0
2008-03-26 10:50:00,22.52,22.61,22.52,22.61,13600.0,22.52,22.61,22.52,22.61,13600.0
2008-03-26 11:00:00,22.6,22.64,22.58,22.61,23500.0,22.6,22.64,22.58,22.61,23500.0
2008-03-26 11:10:00,22.62,22.68,22.61,22.68,21800.0,22.62,22.68,22.61,22.68,21800.0
2008-03-26 11:20:00,22.67,22.7,22.63,22.7,22300.0,22.67,22.7,22.63,22.7,22300.0
2008-03-26 11:30:00,22.71,22.74,22.7,22.71,21100.0,22.71,22.74,22.7,22.71,21100.0
2008-03-26 11:40:00,22.71,22.77,22.7,22.76,23600.0,22.71,22.77,22.7,22.76,23600.0
2008-03-26 11:50:00,22.76,22.8,22.74,22.75,26900.0,22.76,22.8,22.74,22.75,26900.0
2008-03-26 12:00:00,22.75,22.78,22.74,22.76,24500.0,22.75,22.78,22.74,22.76,24500.0
2008-03-26 12:10:00,22.76,22.76,22.73,22.75,12800.0,22.76,22.76,22.73,22.75,12800.0
2008-03-26 12:20:00,22.76,22.83,22.75,22.81,17200.0,22.76,22.83,22.75,22.81,17200.0
2008-03-26 12:30:00,22.81,22.84,22.81,22.82,31700.0,22.81,22.84,22.81,22.82,31700.0
2008-03-26 12:40:00,22.83,22.89,22.82,22.89,26000.0,22.83,22.89,22.82,22.89,26000.0
2008-03-26 12:50:00,22.88,22.9,22.86,22.89,19800.0,22.88,22.9,22.86,22.89,19800.0
2008-03-26 13:00:00,22.89,22.92,22.88,22.89,16900.0,22.89,22.92,22.88,22.89,16900.0
2008-03-26 13:10:00,22.89,22.96,22.88,22.91,18200.0,22.89,22.96,22.88,22.91,18200.0
2008-03-26 13:20:00,22.91,22.97,22.89,22.96,21200.0,22.91,22.97,22.89,22.96,21200.0
2008-03-26 13:30:00,22.96,22.97,22.89,22.89,29900.0,22.96,22.97,22.89,22.89,29900.0
2008-03-26 13:40:00,22.9,22.9,22.84,22.87,23400.0,22.9,22.9,22.84,22.87,23400.0
2008-03-26 13:50:00,22.87,22.91,22.87,22.9,12700.0,22.87,22.91,22.87,22.9,12700.0
2008-03-26 14:00:00,22.91,22.92,22.86,22.92,27000.0,22.91,22.92,22.86,22.92,27000.0
2008-03-26 14:10:00,22.92,22.95,22.91,22.93,17600.0,22.92,22.95,22.91,22.93,17600.0
2008-03-26 14:20:00,22.93,22.94,22.88,22.92,19900.0,22.93,22.94,22.88,22.92,19900.0
2008-03-26 14:30:00,22.91,22.96,22.89,22.96,19600.0,22.91,22.96,22.89,22.96,19600.0
2008-03-26 14:40:00,22.96,22.96,22.93,22.96,29100.0,22.96,22.96,22.93,22.96,29100.0
2008-03-26 14:50:00,22.95,23.01,22.94,23.0,31300.0,22.95,23.01,22.94,23.0,31300.0
2008-03-26 15:00:00,23.03,23.04,22.98,23.0,24400.0,23.03,23.04,22.98,23.0,24400.0
2008-03-26 15:10:00,23.0,23.01,22.95,22.96,15200.0,23.0,23.01,22.95,22.96,15200.0
2008-03-26 15:20:00,22.96,23.01,22.95,23.0,55500.0,22.96,23.01,22.95,23.0,55500.0
2008-03-26 15:30:00,22.99,23.02,22.94,22.98,45300.0,22.99,23.02,22.94,22.98,45300.0
2008-03-26 15:40:00,22.97,22.98,22.94,22.98,32300.0,22.97,22.98,22.94,22.98,32300.0
2008-03-26 15:50:00,22.99,23.08,22.99,23.04,160000.0,22.99,23.08,22.99,23.04,160000.0
2008-03-27 09:30:00,23.14,23.15,22.81,22.82,37500.0,23.14,23.15,22.81,22.82,37500.0
2008-03-27 09:40:00,22.84,22.87,22.79,22.81,30200.0,22.84,22.87,22.79,22.81,30200.0
2008-03-27 09:50:00,22.81,22.82,22.69,22.76,34000.0,22.81,22.82,22.69,22.76,34000.0
2008-03-27 10:00:00,22.76,22.77,22.62,22.62,25100.0,22.76,22.77,22.62,22.62,25100.0
2008-03-27 10:10:00,22.62,22.69,22.6,22.64,18700.0,22.62,22.69,22.6,22.64,18700.0
2008-03-27 10:20:00,22.64,22.64,22.53,22.56,22200.0,22.64,22.64,22.53,22.56,22200.0
2008-03-27 10:30:00,22.56,22.61,22.51,22.61,22000.0,22.56,22.61,22.51,22.61,22000.0
2008-03-27 10:40:00,22.61,22.65,22.54,22.54,22600.0,22.61,22.65,22.54,22.54,22600.0
2008-03-27 10:50:00,22.54,22.57,22.46,22.49,31900.0,22.54,22.57,22.46,22.49,31900.0
2008-03-27 11:00:00,22.49,22.49,22.41,22.43,19600.0,22.49,22.49,22.41,22.43,19600.0
2008-03-27 11:10:00,22.44,22.44,22.4,22.42,17000.0,22.44,22.44,22.4,22.42,17000.0
2008-03-27 11:20:00,22.43,22.43,22.4,22.43,17900.0,22.43,22.43,22.4,22.43,17900.0
2008-03-27 11:30:00,22.42,22.54,22.42,22.54,19600.0,22.42,22.54,22.42,22.54,19600.0
2008-03-27 11:40:00,22.54,22.62,22.54,22.62,15600.0,22.54,22.62,22.54,22.62,15600.0
2008-03-27 11:50:00,22.62,22.66,22.6,22.66,11200.0,22.62,22.66,22.6,22.66,11200.0
2008-03-27 12:00:00,22.65,22.66,22.63,22.64,12100.0,22.65,22.66,22.63,22.64,12100.0
2008-03-27 12:10:00,22.65,22.69,22.64,22.68,16900.0,22.65,22.69,22.64,22.68,16900.0
2008-03-27 12:20:00,22.68,22.74,22.67,22.74,16000.0,22.68,22.74,22.67,22.74,16000.0
2008-03-27 12:30:00,22.74,22.81,22.74,22.81,17400.0,22.74,22.81,22.74,22.81,17400.0
2008-03-27 12:40:00,22.8,22.85,22.79,22.81,16500.0,22.8,22.85,22.79,22.81,16500.0
2008-03-27 12:50:00,22.81,22.83,22.79,22.82,8600.0,22.81,22.83,22.79,22.82,8600.0
2008-03-27 13:00:00,22.82,22.87,22.81,22.85,28700.0,22.82,22.87,22.81,22.85,28700.0
2008-03-27 13:10:00,22.85,22.87,22.84,22.85,11900.0,22.85,22.87,22.84,22.85,11900.0
2008-03-27 13:20:00,22.85,22.87,22.82,22.86,42700.0,22.85,22.87,22.82,22.86,42700.0
2008-03-27 13:30:00,22.86,22.86,22.8,22.8,65800.0,22.86,22.86,22.8,22.8,65800.0
2008-03-27 13:40:00,22.81,22.87,22.8,22.86,31700.0,22.81,22.87,22.8,22.86,31700.0
2008-03-27 13:50:00,22.85,22.87,22.83,22.86,19700.0,22.85,22.87,22.83,22.86,19700.0
2008-03-27 14:00:00,22.87,22.87,22.82,22.85,43200.0,22.87,22.87,22.82,22.85,43200.0
2008-03-27 14:10:00,22.86,22.89,22.85,22.86,26300.0,22.86,22.89,22.85,22.86,26300.0
2008-03-27 14:20:00,22.87,22.94,22.85,22.89,31500.0,22.87,22.94,22.85,22.89,31500.0
2008-03-27 14:30:00,22.89,22.93,22.87,22.91,24900.0,22.89,22.93,22.87,22.91,24900.0
2008-03-27 14:40:00,22.92,22.94,22.86,22.9,20900.0,22.92,22.94,22.86,22.9,20900.0
2008-03-27 14:50:00,22.91,22.92,22.81,22.82,23500.0,22.91,22.92,22.81,22.82,23500.0
2008-03-27 15:00:00,22.81,22.87,22.8,22.84,22100.0,22.81,22.87,22.8,22.84,22100.0
2008-03-27 15:10:00,22.85,22.89,22.83,22.86,19000.0,22.85,22.89,22.83,22.86,19000.0
2008-03-27 15:20:00,22.85,22.86,22.78,22.8,28300.0,22.85,22.86,22.78,22.8,28300.0
2008-03-27 15:30:00,22.8,22.83,22.69,22.7,29900.0,22.8,22.83,22.69,22.7,29900.0
2008-03-27 15:40:00,22.69,22.7,22.67,22.7,45700.0,22.69,22.7,22.67,22.7,45700.0
2008-03-27 15:50:00,22.7,22.7,22.66,22.68,68200.0,22.7,22.7,22.66,22.68,68200.0
2008-03-28 09:30:00,22.94,23.11,22.78,22.96,28500.0,22.94,23.11,22.78,22.96,28500.0
2008-03-28 09:40:00,22.97,23.07,22.94,23.07,17300.0,22.97,23.07,22.94,23.07,17300.0
2008-03-28 09:50:00,23.08,23.3,23.08,23.19,37900.0,23.08,23.3,23.08,23.19,37900.0
2008-03-28 10:00:00,23.19,23.28,23.12,23.27,62800.0,23.19,23.28,23.12,23.27,62800.0
2008-03-28 10:10:00,23.28,23.31,23.25,23.29,36700.0,23.28,23.31,23.25,23.29,36700.0
2008-03-28 10:20:00,23.31,23.34,23.29,23.3,47400.0,23.31,23.34,23.29,23.3,47400.0
2008-03-28 10:30:00,23.3,23.3,23.18,23.21,19300.0,23.3,23.3,23.18,23.21,19300.0
2008-03-28 10:40:00,23.2,23.2,23.14,23.14,25600.0,23.2,23.2,23.14,23.14,25600.0
2008-03-28 10:50:00,23.14,23.21,23.09,23.16,34100.0,23.14,23.21,23.09,23.16,34100.0
2008-03-28 11:00:00,23.15,23.19,23.09,23.09,32300.0,23.15,23.19,23.09,23.09,32300.0
2008-03-28 11:10:00,23.1,23.17,23.1,23.14,21700.0,23.1,23.17,23.1,23.14,21700.0
2008-03-28 11:20:00,23.13,23.18,23.11,23.14,15300.0,23.13,23.18,23.11,23.14,15300.0
2008-03-28 11:30:00,23.14,23.22,23.14,23.2,34800.0,23.14,23.22,23.14,23.2,34800.0
2008-03-28 11:40:00,23.19,23.19,23.12,23.12,15100.0,23.19,23.19,23.12,23.12,15100.0
2008-03-28 11:50:00,23.13,23.2,23.09,23.18,29800.0,23.13,23.2,23.09,23.18,29800.0
2008-03-28 12:00:00,23.17,23.18,23.08,23.1,17100.0,23.17,23.18,23.08,23.1,17100.0
2008-03-28 12:10:00,23.1,23.13,23.07,23.07,21700.0,23.1,23.13,23.07,23.07,21700.0
2008-03-28 12:20:00,23.07,23.14,23.06,23.14,22300.0,23.07,23.14,23.06,23.14,22300.0
2008-03-28 12:30:00,23.14,23.14,23.1,23.1,21600.0,23.14,23.14,23.1,23.1,21600.0
2008-03-28 12:40:00,23.1,23.14,23.03,23.04,18900.0,23.1,23.14,23.03,23.04,18900.0
2008-03-28 12:50:00,23.03,23.12,23.03,23.11,20000.0,23.03,23.12,23.03,23.11,20000.0
2008-03-28 13:00:00,23.12,23.16,23.1,23.14,16800.0,23.12,23.16,23.1,23.14,16800.0
2008-03-28 13:10:00,23.15,23.15,23.13,23.14,15400.0,23.15,23.15,23.13,23.14,15400.0
2008-03-28 13:20:00,23.14,23.15,23.1,23.1,28600.0,23.14,23.15,23.1,23.1,28600.0
2008-03-28 13:30:00,23.11,23.11,23.0,23.0,29400.0,23.11,23.11,23.0,23.0,29400.0
2008-03-28 13:40:00,23.0,23.0,22.93,22.93,26700.0,23.0,23.0,22.93,22.93,26700.0
2008-03-28 13:50:00,22.94,22.97,22.91,22.95,31600.0,22.94,22.97,22.91,22.95,31600.0
2008-03-28 14:00:00,22.95,23.0,22.94,23.0,30700.0,22.95,23.0,22.94,23.0,30700.0
2008-03-28 14:10:00,23.0,23.05,22.99,23.03,26400.0,23.0,23.05,22.99,23.03,26400.0
2008-03-28 14:20:00,23.03,23.05,23.02,23.02,28200.0,23.03,23.05,23.02,23.02,28200.0
2008-03-28 14:30:00,23.02,23.03,22.89,22.89,36600.0,23.02,23.03,22.89,22.89,36600.0
2008-03-28 14:40:00,22.9,22.91,22.88,22.89,25600.0,22.9,22.91,22.88,22.89,25600.0
2008-03-28 14:50:00,22.89,22.9,22.85,22.89,26400.0,22.89,22.9,22.85,22.89,26400.0
2008-03-28 15:00:00,22.89,22.9,22.83,22.84,28200.0,22.89,22.9,22.83,22.84,28200.0
2008-03-28 15:10:00,22.83,22.85,22.77,22.77,39000.0,22.83,22.85,22.77,22.77,39000.0
2008-03-28 15:20:00,22.77,22.82,22.76,22.77,47700.0,22.77,22.82,22.76,22.77,47700.0
2008-03-28 15:30:00,22.77,22.8,22.73,22.75,62100.0,22.77,22.8,22.73,22.75,62100.0
2008-03-28 15:40:00,22.74,22.74,22.68,22.71,37300.0,22.74,22.74,22.68,22.71,37300.0
2008-03-28 15:50:00,22.71,22.79,22.69,22.79,129600.0,22.71,22.79,22.69,22.79,129600.0
2008-03-31 09:30:00,22.8,22.87,22.7,22.83,22700.0,22.8,22.87,22.7,22.83,22700.0
2008-03-31 09:40:00,22.85,23.03,22.84,22.94,23500.0,22.85,23.03,22.84,22.94,23500.0
2008-03-31 09:50:00,22.94,23.0,22.86,22.86,14100.0,22.94,23.0,22.86,22.86,14100.0
2008-03-31 10:00:00,22.86,22.88,22.74,22.74,13300.0,22.86,22.88,22.74,22.74,13300.0
2008-03-31 10:10:00,22.76,22.81,22.75,22.81,16800.0,22.76,22.81,22.75,22.81,16800.0
2008-03-31 10:20:00,22.82,22.84,22.62,22.65,26500.0,22.82,22.84,22.62,22.65,26500.0
2008-03-31 10:30:00,22.64,22.69,22.62,22.67,11500.0,22.64,22.69,22.62,22.67,11500.0
2008-03-31 10:40:00,22.65,22.68,22.61,22.64,21900.0,22.65,22.68,22.61,22.64,21900.0
2008-03-31 10:50:00,22.64,22.66,22.61,22.65,15900.0,22.64,22.66,22.61,22.65,15900.0
2008-03-31 11:00:00,22.63,22.64,22.55,22.6,20700.0,22.63,22.64,22.55,22.6,20700.0
2008-03-31 11:10:00,22.59,22.59,22.54,22.54,12500.0,22.59,22.59,22.54,22.54,12500.0
2008-03-31 11:20:00,22.53,22.6,22.53,22.59,11800.0,22.53,22.6,22.53,22.59,11800.0
2008-03-31 11:30:00,22.58,22.67,22.58,22.65,12100.0,22.58,22.67,22.58,22.65,12100.0
2008-03-31 11:40:00,22.65,22.65,22.62,22.64,12100.0,22.65,22.65,22.62,22.64,12100.0
2008-03-31 11:50:00,22.64,22.67,22.64,22.66,7500.0,22.64,22.67,22.64,22.66,7500.0
2008-03-31 12:00:00,22.66,22.68,22.62,22.63,13300.0,22.66,22.68,22.62,22.63,13300.0
2008-03-31 12:10:00,22.62,22.63,22.55,22.58,20500.0,22.62,22.63,22.55,22.58,20500.0
2008-03-31 12:20:00,22.58,22.59,22.54,22.58,15300.0,22.58,22.59,22.54,22.58,15300.0
2008-03-31 12:30:00,22.59,22.66,22.58,22.65,13300.0,22.59,22.66,22.58,22.65,13300.0
2008-03-31 12:40:00,22.64,22.65,22.62,22.63,10700.0,22.64,22.65,22.62,22.63,10700.0
2008-03-31 12:50:00,22.64,22.69,22.63,22.68,13300.0,22.64,22.69,22.63,22.68,13300.0
2008-03-31 13:00:00,22.69,22.77,22.68,22.76,11500.0,22.69,22.77,22.68,22.76,11500.0
2008-03-31 13:10:00,22.77,22.8,22.76,22.79,15000.0,22.77,22.8,22.76,22.79,15000.0
2008-03-31 13:20:00,22.8,22.81,22.78,22.81,15300.0,22.8,22.81,22.78,22.81,15300.0
2008-03-31 13:30:00,22.81,22.85,22.81,22.85,15300.0,22.81,22.85,22.81,22.85,15300.0
2008-03-31 13:40:00,22.85,22.85,22.8,22.82,17300.0,22.85,22.85,22.8,22.82,17300.0
2008-03-31 13:50:00,22.83,22.83,22.78,22.78,10800.0,22.83,22.83,22.78,22.78,10800.0
2008-03-31 14:00:00,22.8,22.8,22.78,22.8,13600.0,22.8,22.8,22.78,22.8,13600.0
2008-03-31 14:10:00,22.8,22.81,22.76,22.78,16700.0,22.8,22.81,22.76,22.78,16700.0
2008-03-31 14:20:00,22.78,22.82,22.77,22.8,27700.0,22.78,22.82,22.77,22.8,27700.0
2008-03-31 14:30:00,22.8,22.84,22.79,22.83,18400.0,22.8,22.84,22.79,22.83,18400.0
2008-03-31 14:40:00,22.83,22.84,22.78,22.78,23500.0,22.83,22.84,22.78,22.78,23500.0
2008-03-31 14:50:00,22.78,22.78,22.71,22.76,25300.0,22.78,22.78,22.71,22.76,25300.0
2008-03-31 15:00:00,22.76,22.78,22.74,22.77,19000.0,22.76,22.78,22.74,22.77,19000.0
2008-03-31 15:10:00,22.77,22.77,22.72,22.73,25500.0,22.77,22.77,22.72,22.73,25500.0
2008-03-31 15:20:00,22.73,22.78,22.71,22.72,25900.0,22.73,22.78,22.71,22.72,25900.0
2008-03-31 15:30:00,22.71,22.73,22.68,22.71,30400.0,22.71,22.73,22.68,22.71,30400.0
2008-03-31 15:40:00,22.71,22.78,22.71,22.73,42400.0,22.71,22.78,22.71,22.73,42400.0
2008-03-31 15:50:00,22.73,22.75,22.67,22.67,74300.0,22.73,22.75,22.67,22.67,74300.0
2008-04-01 09:30:00,22.8,22.83,22.62,22.83,22900.0,22.8,22.83,22.62,22.83,22900.0
2008-04-01 09:40:00,22.83,22.84,22.77,22.79,9600.0,22.83,22.84,22.77,22.79,9600.0
2008-04-01 09:50:00,22.78,22.87,22.76,22.79,11200.0,22.78,22.87,22.76,22.79,11200.0
2008-04-01 10:00:00,22.79,22.99,22.78,22.86,23700.0,22.79,22.99,22.78,22.86,23700.0
2008-04-01 10:10:00,22.88,23.0,22.87,22.96,16600.0,22.88,23.0,22.87,22.96,16600.0
2008-04-01 10:20:00,22.97,22.97,22.85,22.91,19500.0,22.97,22.97,22.85,22.91,19500.0
2008-04-01 10:30:00,22.91,22.94,22.89,22.91,19200.0,22.91,22.94,22.89,22.91,19200.0
2008-04-01 10:40:00,22.9,22.97,22.9,22.94,17900.0,22.9,22.97,22.9,22.94,17900.0
2008-04-01 10:50:00,22.94,23.0,22.91,22.97,14800.0,22.94,23.0,22.91,22.97,14800.0
2008-04-01 11:00:00,22.99,23.0,22.95,22.98,15000.0,22.99,23.0,22.95,22.98,15000.0
2008-04-01 11:10:00,22.98,23.0,22.92,22.93,12900.0,22.98,23.0,22.92,22.93,12900.0
2008-04-01 11:20:00,22.92,22.92,22.88,22.88,11600.0,22.92,22.92,22.88,22.88,11600.0
2008-04-01 11:30:00,22.88,22.91,22.85,22.85,15300.0,22.88,22.91,22.85,22.85,15300.0
2008-04-01 11:40:00,22.85,22.89,22.81,22.84,12500.0,22.85,22.89,22.81,22.84,12500.0
2008-04-01 11:50:00,22.83,22.9,22.83,22.86,7400.0,22.83,22.9,22.83,22.86,7400.0
2008-04-01 12:00:00,22.86,22.93,22.86,22.91,11500.0,22.86,22.93,22.86,22.91,11500.0
2008-04-01 12:10:00,22.9,22.94,22.89,22.94,7500.0,22.9,22.94,22.89,22.94,7500.0
2008-04-01 12:20:00,22.95,22.98,22.93,22.96,6900.0,22.95,22.98,22.93,22.96,6900.0
2008-04-01 12:30:00,22.95,23.02,22.95,22.99,13000.0,22.95,23.02,22.95,22.99,13000.0
2008-04-01 12:40:00,22.98,23.0,22.96,22.97,12300.0,22.98,23.0,22.96,22.97,12300.0
2008-04-01 12:50:00,22.96,22.97,22.93,22.94,4900.0,22.96,22.97,22.93,22.94,4900.0
2008-04-01 13:00:00,22.93,22.98,22.93,22.95,7900.0,22.93,22.98,22.93,22.95,7900.0
2008-04-01 13:10:00,22.94,22.97,22.92,22.94,6500.0,22.94,22.97,22.92,22.94,6500.0
2008-04-01 13:20:00,22.95,22.99,22.95,22.98,9400.0,22.95,22.99,22.95,22.98,9400.0
2008-04-01 13:30:00,22.98,23.03,22.98,23.0,17500.0,22.98,23.03,22.98,23.0,17500.0
2008-04-01 13:40:00,22.99,23.04,22.99,23.04,7500.0,22.99,23.04,22.99,23.04,7500.0
2008-04-01 13:50:00,23.04,23.06,23.01,23.02,9900.0,23.04,23.06,23.01,23.02,9900.0
2008-04-01 14:00:00,23.02,23.03,23.01,23.01,6200.0,23.02,23.03,23.01,23.01,6200.0
2008-04-01 14:10:00,23.02,23.08,22.98,23.02,49400.0,23.02,23.08,22.98,23.02,49400.0
2008-04-01 14:20:00,23.02,23.05,23.0,23.0,22300.0,23.02,23.05,23.0,23.0,22300.0
2008-04-01 14:30:00,23.0,23.1,23.0,23.07,21200.0,23.0,23.1,23.0,23.07,21200.0
2008-04-01 14:40:00,23.07,23.08,23.04,23.07,19500.0,23.07,23.08,23.04,23.07,19500.0
2008-04-01 14:50:00,23.09,23.14,23.07,23.07,16400.0,23.09,23.14,23.07,23.07,16400.0
2008-04-01 15:00:00,23.07,23.13,23.06,23.13,19100.0,23.07,23.13,23.06,23.13,19100.0
2008-04-01 15:10:00,23.12,23.16,23.12,23.12,26400.0,23.12,23.16,23.12,23.12,26400.0
2008-04-01 15:20:00,23.13,23.15,23.1,23.15,28400.0,23.13,23.15,23.1,23.15,28400.0
2008-04-01 15:30:00,23.15,23.15,23.08,23.1,21600.0,23.15,23.15,23.08,23.1,21600.0
2008-04-01 15:40:00,23.11,23.18,23.11,23.14,30500.0,23.11,23.18,23.11,23.14,30500.0
2008-04-01 15:50:00,23.15,23.2,23.15,23.2,33600.0,23.15,23.2,23.15,23.2,33600.0
2008-04-02 09:30:00,23.17,23.23,23.1,23.22,12100.0,23.17,23.23,23.1,23.22,12100.0
2008-04-02 09:40:00,23.22,23.33,23.21,23.3,18300.0,23.22,23.33,23.21,23.3,18300.0
2008-04-02 09:50:00,23.28,23.32,23.26,23.29,11200.0,23.28,23.32,23.26,23.29,11200.0
2008-04-02 10:00:00,23.26,23.35,23.2,23.34,11700.0,23.26,23.35,23.2,23.34,11700.0
2008-04-02 10:10:00,23.33,23.36,23.2,23.25,27200.0,23.33,23.36,23.2,23.25,27200.0
2008-04-02 10:20:00,23.25,23.35,23.22,23.35,27000.0,23.25,23.35,23.22,23.35,27000.0
2008-04-02 10:30:00,23.35,23.48,23.33,23.47,26900.0,23.35,23.48,23.33,23.47,26900.0
2008-04-02 10:40:00,23.47,23.48,23.43,23.48,5500.0,23.47,23.48,23.43,23.48,5500.0
2008-04-02 10:50:00,23.46,23.49,23.45,23.48,8800.0,23.46,23.49,23.45,23.48,8800.0
2008-04-02 11:00:00,23.48,23.48,23.4,23.4,12100.0,23.48,23.48,23.4,23.4,12100.0
2008-04-02 11:10:00,23.4,23.44,23.4,23.4,5000.0,23.4,23.44,23.4,23.4,5000.0
2008-04-02 11:20:00,23.4,23.42,23.36,23.39,8700.0,23.4,23.42,23.36,23.39,8700.0
2008-04-02 11:30:00,23.37,23.39,23.36,23.36,4500.0,23.37,23.39,23.36,23.36,4500.0
2008-04-02 11:40:00,23.37,23.46,23.37,23.45,16000.0,23.37,23.46,23.37,23.45,16000.0
2008-04-02 11:50:00,23.45,23.45,23.42,23.44,11500.0,23.45,23.45,23.42,23.44,11500.0
2008-04-02 12:00:00,23.44,23.47,23.43,23.46,7600.0,23.44,23.47,23.43,23.46,7600.0
2008-04-02 12:10:00,23.45,23.46,23.4,23.46,14400.0,23.45,23.46,23.4,23.46,14400.0
2008-04-02 12:20:00,23.45,23.49,23.44,23.47,13400.0,23.45,23.49,23.44,23.47,13400.0
2008-04-02 12:30:00,23.46,23.49,23.44,23.44,6200.0,23.46,23.49,23.44,23.44,6200.0
2008-04-02 12:40:00,23.43,23.46,23.42,23.43,9700.0,23.43,23.46,23.42,23.43,9700.0
2008-04-02 12:50:00,23.42,23.45,23.4,23.44,13000.0,23.42,23.45,23.4,23.44,13000.0
2008-04-02 13:00:00,23.45,23.46,23.36,23.37,11900.0,23.45,23.46,23.36,23.37,11900.0
2008-04-02 13:10:00,23.37,23.38,23.32,23.34,15500.0,23.37,23.38,23.32,23.34,15500.0
2008-04-02 13:20:00,23.36,23.36,23.32,23.36,9800.0,23.36,23.36,23.32,23.36,9800.0
2008-04-02 13:30:00,23.36,23.38,23.34,23.37,19000.0,23.36,23.38,23.34,23.37,19000.0
2008-04-02 13:40:00,23.36,23.39,23.33,23.35,15600.0,23.36,23.39,23.33,23.35,15600.0
2008-04-02 13:50:00,23.35,23.35,23.29,23.3,20200.0,23.35,23.35,23.29,23.3,20200.0
2008-04-02 14:00:00,23.3,23.33,23.28,23.33,13500.0,23.3,23.33,23.28,23.33,13500.0
2008-04-02 14:10:00,23.34,23.35,23.28,23.29,10600.0,23.34,23.35,23.28,23.29,10600.0
2008-04-02 14:20:00,23.29,23.29,23.22,23.23,16500.0,23.29,23.29,23.22,23.23,16500.0
2008-04-02 14:30:00,23.23,23.23,23.15,23.18,17300.0,23.23,23.23,23.15,23.18,17300.0
2008-04-02 14:40:00,23.19,23.2,23.15,23.15,8600.0,23.19,23.2,23.15,23.15,8600.0
2008-04-02 14:50:00,23.15,23.17,23.12,23.15,12400.0,23.15,23.17,23.12,23.15,12400.0
2008-04-02 15:00:00,23.15,23.15,23.08,23.09,19900.0,23.15,23.15,23.08,23.09,19900.0
2008-04-02 15:10:00,23.1,23.15,23.09,23.15,18600.0,23.1,23.15,23.09,23.15,18600.0
2008-04-02 15:20:00,23.15,23.18,23.13,23.17,12500.0,23.15,23.18,23.13,23.17,12500.0
2008-04-02 15:30:00,23.18,23.2,23.16,23.18,28000.0,23.18,23.2,23.16,23.18,28000.0
2008-04-02 15:40:00,23.19,23.23,23.19,23.22,20500.0,23.19,23.23,23.19,23.22,20500.0
2008-04-02 15:50:00,23.21,23.24,23.18,23.2,42200.0,23.21,23.24,23.18,23.2,42200.0
2008-04-03 09:30:00,23.11,23.26,23.01,23.04,14100.0,23.11,23.26,23.01,23.04,14100.0
2008-04-03 09:40:00,23.05,23.06,23.0,23.06,14700.0,23.05,23.06,23.0,23.06,14700.0
2008-04-03 09:50:00,23.08,23.14,23.04,23.07,12400.0,23.08,23.14,23.04,23.07,12400.0
2008-04-03 10:00:00,23.1,23.15,23.01,23.11,14700.0,23.1,23.15,23.01,23.11,14700.0
2008-04-03 10:10:00,23.1,23.1,22.9,22.9,13500.0,23.1,23.1,22.9,22.9,13500.0
2008-04-03 10:20:00,22.9,22.9,22.82,22.86,14700.0,22.9,22.9,22.82,22.86,14700.0
2008-04-03 10:30:00,22.87,22.96,22.84,22.91,15800.0,22.87,22.96,22.84,22.91,15800.0
2008-04-03 10:40:00,22.92,22.94,22.87,22.87,10700.0,22.92,22.94,22.87,22.87,10700.0
2008-04-03 10:50:00,22.87,22.87,22.82,22.82,11700.0,22.87,22.87,22.82,22.82,11700.0
2008-04-03 11:00:00,22.82,22.91,22.81,22.91,12600.0,22.82,22.91,22.81,22.91,12600.0
2008-04-03 11:10:00,22.91,22.99,22.9,22.98,8700.0,22.91,22.99,22.9,22.98,8700.0
2008-04-03 11:20:00,22.97,22.97,22.89,22.91,14700.0,22.97,22.97,22.89,22.91,14700.0
2008-04-03 11:30:00,22.91,23.0,22.9,22.95,13200.0,22.91,23.0,22.9,22.95,13200.0
2008-04-03 11:40:00,22.95,22.97,22.92,22.96,9100.0,22.95,22.97,22.92,22.96,9100.0
2008-04-03 11:50:00,22.97,23.0,22.95,22.96,13800.0,22.97,23.0,22.95,22.96,13800.0
2008-04-03 12:00:00,22.97,23.02,22.97,22.98,13500.0,22.97,23.02,22.97,22.98,13500.0
2008-04-03 12:10:00,22.99,22.99,22.95,22.99,13100.0,22.99,22.99,22.95,22.99,13100.0
2008-04-03 12:20:00,22.99,22.99,22.93,22.99,9600.0,22.99,22.99,22.93,22.99,9600.0
2008-04-03 12:30:00,22.98,23.02,22.95,23.02,15300.0,22.98,23.02,22.95,23.02,15300.0
2008-04-03 12:40:00,23.04,23.08,23.04,23.06,14000.0,23.04,23.08,23.04,23.06,14000.0
2008-04-03 12:50:00,23.07,23.08,23.05,23.06,10300.0,23.07,23.08,23.05,23.06,10300.0
2008-04-03 13:00:00,23.06,23.08,23.06,23.07,13000.0,23.06,23.08,23.06,23.07,13000.0
2008-04-03 13:10:00,23.07,23.14,23.06,23.13,19200.0,23.07,23.14,23.06,23.13,19200.0
2008-04-03 13:20:00,23.14,23.16,23.13,23.15,6900.0,23.14,23.16,23.13,23.15,6900.0
2008-04-03 13:30:00,23.15,23.15,23.09,23.11,21300.0,23.15,23.15,23.09,23.11,21300.0
2008-04-03 13:40:00,23.11,23.12,23.06,23.1,12600.0,23.11,23.12,23.06,23.1,12600.0
2008-04-03 13:50:00,23.09,23.11,23.07,23.07,14100.0,23.09,23.11,23.07,23.07,14100.0
2008-04-03 14:00:00,23.07,23.13,23.06,23.1,14700.0,23.07,23.13,23.06,23.1,14700.0
2008-04-03 14:10:00,23.12,23.13,23.07,23.07,14000.0,23.12,23.13,23.07,23.07,14000.0
2008-04-03 14:20:00,23.07,23.12,23.07,23.11,9800.0,23.07,23.12,23.07,23.11,9800.0
2008-04-03 14:30:00,23.11,23.13,23.06,23.06,21200.0,23.11,23.13,23.06,23.06,21200.0
2008-04-03 14:40:00,23.06,23.11,23.06,23.11,20600.0,23.06,23.11,23.06,23.11,20600.0
2008-04-03 14:50:00,23.11,23.19,23.11,23.18,29700.0,23.11,23.19,23.11,23.18,29700.0
2008-04-03 15:00:00,23.19,23.19,23.15,23.16,15500.0,23.19,23.19,23.15,23.16,15500.0
2008-04-03 15:10:00,23.16,23.17,23.1,23.11,19800.0,23.16,23.17,23.1,23.11,19800.0
2008-04-03 15:20:00,23.1,23.15,23.09,23.13,15600.0,23.1,23.15,23.09,23.13,15600.0
2008-04-03 15:30:00,23.12,23.14,23.08,23.14,21700.0,23.12,23.14,23.08,23.14,21700.0
2008-04-03 15:40:00,23.13,23.17,23.07,23.09,25200.0,23.13,23.17,23.07,23.09,25200.0
2008-04-03 15:50:00,23.08,23.14,23.07,23.08,31100.0,23.08,23.14,23.07,23.08,31100.0
2008-04-04 09:30:00,23.13,23.19,23.05,23.13,13600.0,23.13,23.19,23.05,23.13,13600.0
2008-04-04 09:40:00,23.12,23.18,23.07,23.1,12900.0,23.12,23.18,23.07,23.1,12900.0
2008-04-04 09:50:00,23.09,23.25,23.09,23.23,22000.0,23.09,23.25,23.09,23.23,22000.0
2008-04-04 10:00:00,23.24,23.24,23.15,23.17,11400.0,23.24,23.24,23.15,23.17,11400.0
2008-04-04 10:10:00,23.16,23.22,23.14,23.15,27500.0,23.16,23.22,23.14,23.15,27500.0
2008-04-04 10:20:00,23.15,23.22,23.15,23.22,22000.0,23.15,23.22,23.15,23.22,22000.0
2008-04-04 10:30:00,23.21,23.21,23.08,23.11,22300.0,23.21,23.21,23.08,23.11,22300.0
2008-04-04 10:40:00,23.12,23.19,23.1,23.19,8200.0,23.12,23.19,23.1,23.19,8200.0
2008-04-04 10:50:00,23.18,23.19,23.16,23.17,6300.0,23.18,23.19,23.16,23.17,6300.0
2008-04-04 11:00:00,23.18,23.21,23.18,23.2,7100.0,23.18,23.21,23.18,23.2,7100.0
2008-04-04 11:10:00,23.2,23.22,23.16,23.19,11500.0,23.2,23.22,23.16,23.19,11500.0
2008-04-04 11:20:00,23.2,23.24,23.15,23.24,9400.0,23.2,23.24,23.15,23.24,9400.0
2008-04-04 11:30:00,23.23,23.24,23.16,23.19,16500.0,23.23,23.24,23.16,23.19,16500.0
2008-04-04 11:40:00,23.19,23.19,23.14,23.17,9000.0,23.19,23.19,23.14,23.17,9000.0
2008-04-04 11:50:00,23.16,23.19,23.15,23.17,8000.0,23.16,23.19,23.15,23.17,8000.0
2008-04-04 12:00:00,23.17,23.25,23.17,23.25,8900.0,23.17,23.25,23.17,23.25,8900.0
2008-04-04 12:10:00,23.23,23.38,23.23,23.37,28000.0,23.23,23.38,23.23,23.37,28000.0
2008-04-04 12:20:00,23.36,23.41,23.35,23.41,20600.0,23.36,23.41,23.35,23.41,20600.0
2008-04-04 12:30:00,23.42,23.43,23.37,23.41,13900.0,23.42,23.43,23.37,23.41,13900.0
2008-04-04 12:40:00,23.41,23.44,23.38,23.38,7700.0,23.41,23.44,23.38,23.38,7700.0
2008-04-04 12:50:00,23.37,23.44,23.35,23.43,13100.0,23.37,23.44,23.35,23.43,13100.0
2008-04-04 13:00:00,23.43,23.45,23.39,23.41,10800.0,23.43,23.45,23.39,23.41,10800.0
2008-04-04 13:10:00,23.41,23.47,23.4,23.47,17200.0,23.41,23.47,23.4,23.47,17200.0
2008-04-04 13:20:00,23.46,23.55,23.46,23.52,59300.0,23.46,23.55,23.46,23.52,59300.0
2008-04-04 13:30:00,23.53,23.53,23.47,23.51,32400.0,23.53,23.53,23.47,23.51,32400.0
2008-04-04 13:40:00,23.51,23.59,23.5,23.57,20300.0,23.51,23.59,23.5,23.57,20300.0
2008-04-04 13:50:00,23.56,23.58,23.48,23.51,13000.0,23.56,23.58,23.48,23.51,13000.0
2008-04-04 14:00:00,23.51,23.53,23.44,23.49,21900.0,23.51,23.53,23.44,23.49,21900.0
2008-04-04 14:10:00,23.48,23.51,23.47,23.47,11800.0,23.48,23.51,23.47,23.47,11800.0
2008-04-04 14:20:00,23.47,23.52,23.46,23.52,21900.0,23.47,23.52,23.46,23.52,21900.0
2008-04-04 14:30:00,23.51,23.56,23.48,23.52,36200.0,23.51,23.56,23.48,23.52,36200.0
2008-04-04 14:40:00,23.51,23.52,23.5,23.51,14400.0,23.51,23.52,23.5,23.51,14400.0
2008-04-04 14:50:00,23.51,23.52,23.5,23.5,34200.0,23.51,23.52,23.5,23.5,34200.0
2008-04-04 15:00:00,23.51,23.52,23.44,23.48,28900.0,23.51,23.52,23.44,23.48,28900.0
2008-04-04 15:10:00,23.48,23.5,23.43,23.44,30300.0,23.48,23.5,23.43,23.44,30300.0
2008-04-04 15:20:00,23.45,23.45,23.4,23.44,40800.0,23.45,23.45,23.4,23.44,40800.0
2008-04-04 15:30:00,23.43,23.48,23.43,23.43,28600.0,23.43,23.48,23.43,23.43,28600.0
2008-04-04 15:40:00,23.43,23.47,23.42,23.44,51500.0,23.43,23.47,23.42,23.44,51500.0
2008-04-04 15:50:00,23.44,23.54,23.44,23.53,97100.0,23.44,23.54,23.44,23.53,97100.0
2008-04-07 09:30:00,23.65,23.74,23.54,23.71,18800.0,23.65,23.74,23.54,23.71,18800.0
2008-04-07 09:40:00,23.7,23.71,23.55,23.67,18000.0,23.7,23.71,23.55,23.67,18000.0
2008-04-07 09:50:00,23.67,23.75,23.63,23.74,15400.0,23.67,23.75,23.63,23.74,15400.0
2008-04-07 10:00:00,23.75,23.77,23.64,23.64,54300.0,23.75,23.77,23.64,23.64,54300.0
2008-04-07 10:10:00,23.65,23.79,23.65,23.78,33900.0,23.65,23.79,23.65,23.78,33900.0
2008-04-07 10:20:00,23.78,23.79,23.73,23.75,25700.0,23.78,23.79,23.73,23.75,25700.0
2008-04-07 10:30:00,23.75,23.84,23.74,23.8,27800.0,23.75,23.84,23.74,23.8,27800.0
2008-04-07 10:40:00,23.79,23.85,23.77,23.84,17500.0,23.79,23.85,23.77,23.84,17500.0
2008-04-07 10:50:00,23.83,23.84,23.78,23.81,5800.0,23.83,23.84,23.78,23.81,5800.0
2008-04-07 11:00:00,23.81,23.81,23.72,23.77,26900.0,23.81,23.81,23.72,23.77,26900.0
2008-04-07 11:10:00,23.78,23.89,23.74,23.88,31900.0,23.78,23.89,23.74,23.88,31900.0
2008-04-07 11:20:00,23.88,23.89,23.87,23.89,16600.0,23.88,23.89,23.87,23.89,16600.0
2008-04-07 11:30:00,23.89,23.93,23.87,23.91,31300.0,23.89,23.93,23.87,23.91,31300.0
2008-04-07 11:40:00,23.91,23.94,23.9,23.93,12100.0,23.91,23.94,23.9,23.93,12100.0
2008-04-07 11:50:00,23.93,24.0,23.92,23.95,39600.0,23.93,24.0,23.92,23.95,39600.0
2008-04-07 12:00:00,23.94,23.95,23.89,23.91,21100.0,23.94,23.95,23.89,23.91,21100.0
2008-04-07 12:10:00,23.91,23.92,23.89,23.89,10300.0,23.91,23.92,23.89,23.89,10300.0
2008-04-07 12:20:00,23.89,23.92,23.89,23.91,13000.0,23.89,23.92,23.89,23.91,13000.0
2008-04-07 12:30:00,23.92,23.93,23.86,23.87,20200.0,23.92,23.93,23.86,23.87,20200.0
2008-04-07 12:40:00,23.88,23.92,23.81,23.81,17400.0,23.88,23.92,23.81,23.81,17400.0
2008-04-07 12:50:00,23.82,23.82,23.74,23.75,10800.0,23.82,23.82,23.74,23.75,10800.0
2008-04-07 13:00:00,23.75,23.77,23.68,23.68,16300.0,23.75,23.77,23.68,23.68,16300.0
2008-04-07 13:10:00,23.69,23.72,23.68,23.68,8700.0,23.69,23.72,23.68,23.68,8700.0
2008-04-07 13:20:00,23.68,23.69,23.66,23.67,9600.0,23.68,23.69,23.66,23.67,9600.0
2008-04-07 13:30:00,23.68,23.69,23.64,23.67,15800.0,23.68,23.69,23.64,23.67,15800.0
2008-04-07 13:40:00,23.66,23.68,23.62,23.68,12200.0,23.66,23.68,23.62,23.68,12200.0
2008-04-07 13:50:00,23.68,23.72,23.65,23.69,13700.0,23.68,23.72,23.65,23.69,13700.0
2008-04-07 14:00:00,23.69,23.74,23.69,23.73,20600.0,23.69,23.74,23.69,23.73,20600.0
2008-04-07 14:10:00,23.73,23.74,23.72,23.73,9500.0,23.73,23.74,23.72,23.73,9500.0
2008-04-07 14:20:00,23.73,23.76,23.67,23.67,32300.0,23.73,23.76,23.67,23.67,32300.0
2008-04-07 14:30:00,23.67,23.68,23.6,23.64,21600.0,23.67,23.68,23.6,23.64,21600.0
2008-04-07 14:40:00,23.64,23.65,23.61,23.63,15500.0,23.64,23.65,23.61,23.63,15500.0
2008-04-07 14:50:00,23.62,23.64,23.58,23.58,14600.0,23.62,23.64,23.58,23.58,14600.0
2008-04-07 15:00:00,23.58,23.58,23.52,23.53,22900.0,23.58,23.58,23.52,23.53,22900.0
2008-04-07 15:10:00,23.52,23.56,23.51,23.56,12800.0,23.52,23.56,23.51,23.56,12800.0
2008-04-07 15:20:00,23.56,23.6,23.53,23.55,25600.0,23.56,23.6,23.53,23.55,25600.0
2008-04-07 15:30:00,23.55,23.59,23.52,23.56,50600.0,23.55,23.59,23.52,23.56,50600.0
2008-04-07 15:40:00,23.56,23.58,23.55,23.57,11100.0,23.56,23.58,23.55,23.57,11100.0
2008-04-07 15:50:00,23.57,23.64,23.57,23.62,45000.0,23.57,23.64,23.57,23.62,45000.0
2008-04-08 09:30:00,23.45,23.45,23.31,23.32,8300.0,23.45,23.45,23.31,23.32,8300.0
2008-04-08 09:40:00,23.29,23.31,23.22,23.28,13800.0,23.29,23.31,23.22,23.28,13800.0
2008-04-08 09:50:00,23.31,23.33,23.28,23.29,9500.0,23.31,23.33,23.28,23.29,9500.0
2008-04-08 10:00:00,23.28,23.38,23.23,23.26,14800.0,23.28,23.38,23.23,23.26,14800.0
2008-04-08 10:10:00,23.27,23.36,23.21,23.29,30200.0,23.27,23.36,23.21,23.29,30200.0
2008-04-08 10:20:00,23.35,23.38,23.31,23.35,14100.0,23.35,23.38,23.31,23.35,14100.0
2008-04-08 10:30:00,23.33,23.46,23.33,23.4,17000.0,23.33,23.46,23.33,23.4,17000.0
2008-04-08 10:40:00,23.41,23.48,23.41,23.46,9500.0,23.41,23.48,23.41,23.46,9500.0
2008-04-08 10:50:00,23.46,23.53,23.46,23.5,17700.0,23.46,23.53,23.46,23.5,17700.0
2008-04-08 11:00:00,23.51,23.51,23.47,23.48,17000.0,23.51,23.51,23.47,23.48,17000.0
2008-04-08 11:10:00,23.48,23.51,23.48,23.5,11400.0,23.48,23.51,23.48,23.5,11400.0
2008-04-08 11:20:00,23.5,23.51,23.41,23.42,7600.0,23.5,23.51,23.41,23.42,7600.0
2008-04-08 11:30:00,23.43,23.49,23.43,23.45,13800.0,23.43,23.49,23.43,23.45,13800.0
2008-04-08 11:40:00,23.43,23.46,23.41,23.41,10700.0,23.43,23.46,23.41,23.41,10700.0
2008-04-08 11:50:00,23.42,23.42,23.38,23.4,5600.0,23.42,23.42,23.38,23.4,5600.0
2008-04-08 12:00:00,23.39,23.42,23.34,23.35,14200.0,23.39,23.42,23.34,23.35,14200.0
2008-04-08 12:10:00,23.36,23.36,23.31,23.34,7700.0,23.36,23.36,23.31,23.34,7700.0
2008-04-08 12:20:00,23.33,23.34,23.3,23.3,10300.0,23.33,23.34,23.3,23.3,10300.0
2008-04-08 12:30:00,23.31,23.31,23.3,23.3,3200.0,23.31,23.31,23.3,23.3,3200.0
2008-04-08 12:40:00,23.3,23.31,23.3,23.31,4600.0,23.3,23.31,23.3,23.31,4600.0
2008-04-08 12:50:00,23.3,23.31,23.29,23.3,10900.0,23.3,23.31,23.29,23.3,10900.0
2008-04-08 13:00:00,23.32,23.32,23.28,23.28,11200.0,23.32,23.32,23.28,23.28,11200.0
2008-04-08 13:10:00,23.3,23.37,23.3,23.37,10800.0,23.3,23.37,23.3,23.37,10800.0
2008-04-08 13:20:00,23.37,23.4,23.33,23.39,14200.0,23.37,23.4,23.33,23.39,14200.0
2008-04-08 13:30:00,23.38,23.42,23.37,23.42,12600.0,23.38,23.42,23.37,23.42,12600.0
2008-04-08 13:40:00,23.42,23.44,23.42,23.44,8000.0,23.42,23.44,23.42,23.44,8000.0
2008-04-08 13:50:00,23.44,23.51,23.43,23.49,26800.0,23.44,23.51,23.43,23.49,26800.0
2008-04-08 14:00:00,23.48,23.49,23.35,23.35,27800.0,23.48,23.49,23.35,23.35,27800.0
2008-04-08 14:10:00,23.35,23.4,23.35,23.39,9600.0,23.35,23.4,23.35,23.39,9600.0
2008-04-08 14:20:00,23.4,23.4,23.33,23.38,13900.0,23.4,23.4,23.33,23.38,13900.0
2008-04-08 14:30:00,23.4,23.42,23.38,23.41,9200.0,23.4,23.42,23.38,23.41,9200.0
2008-04-08 14:40:00,23.41,23.42,23.39,23.42,13500.0,23.41,23.42,23.39,23.42,13500.0
2008-04-08 14:50:00,23.41,23.5,23.41,23.47,19800.0,23.41,23.5,23.41,23.47,19800.0
2008-04-08 15:00:00,23.48,23.48,23.39,23.42,15800.0,23.48,23.48,23.39,23.42,15800.0
2008-04-08 15:10:00,23.41,23.42,23.38,23.41,14800.0,23.41,23.42,23.38,23.41,14800.0
2008-04-08 15:20:00,23.4,23.45,23.38,23.45,12800.0,23.4,23.45,23.38,23.45,12800.0
2008-04-08 15:30:00,23.46,23.5,23.38,23.4,20200.0,23.46,23.5,23.38,23.4,20200.0
2008-04-08 15:40:00,23.39,23.43,23.38,23.42,24900.0,23.39,23.43,23.38,23.42,24900.0
2008-04-08 15:50:00,23.43,23.51,23.42,23.44,37600.0,23.43,23.51,23.42,23.44,37600.0
2008-04-09 09:30:00,23.52,23.53,23.19,23.19,27400.0,23.52,23.53,23.19,23.19,27400.0
2008-04-09 09:40:00,23.21,23.22,22.96,23.0,28400.0,23.21,23.22,22.96,23.0,28400.0
2008-04-09 09:50:00,22.98,23.07,22.87,22.96,44100.0,22.98,23.07,22.87,22.96,44100.0
2008-04-09 10:00:00,22.96,22.99,22.83,22.87,24300.0,22.96,22.99,22.83,22.87,24300.0
2008-04-09 10:10:00,22.88,23.0,22.87,23.0,36600.0,22.88,23.0,22.87,23.0,36600.0
2008-04-09 10:20:00,23.0,23.0,22.89,22.91,33400.0,23.0,23.0,22.89,22.91,33400.0
2008-04-09 10:30:00,22.92,22.93,22.82,22.84,23100.0,22.92,22.93,22.82,22.84,23100.0
2008-04-09 10:40:00,22.84,22.84,22.8,22.82,21800.0,22.84,22.84,22.8,22.82,21800.0
2008-04-09 10:50:00,22.83,22.83,22.7,22.76,45900.0,22.83,22.83,22.7,22.76,45900.0
2008-04-09 11:00:00,22.77,22.8,22.69,22.71,14000.0,22.77,22.8,22.69,22.71,14000.0
2008-04-09 11:10:00,22.71,22.74,22.7,22.72,19200.0,22.71,22.74,22.7,22.72,19200.0
2008-04-09 11:20:00,22.72,22.73,22.63,22.65,25200.0,22.72,22.73,22.63,22.65,25200.0
2008-04-09 11:30:00,22.67,22.68,22.62,22.62,22800.0,22.67,22.68,22.62,22.62,22800.0
2008-04-09 11:40:00,22.62,22.65,22.59,22.63,13700.0,22.62,22.65,22.59,22.63,13700.0
2008-04-09 11:50:00,22.62,22.64,22.6,22.61,14500.0,22.62,22.64,22.6,22.61,14500.0
2008-04-09 12:00:00,22.61,22.63,22.61,22.63,9400.0,22.61,22.63,22.61,22.63,9400.0
2008-04-09 12:10:00,22.63,22.63,22.57,22.58,12200.0,22.63,22.63,22.57,22.58,12200.0
2008-04-09 12:20:00,22.58,22.67,22.56,22.65,31000.0,22.58,22.67,22.56,22.65,31000.0
2008-04-09 12:30:00,22.65,22.68,22.63,22.64,43600.0,22.65,22.68,22.63,22.64,43600.0
2008-04-09 12:40:00,22.65,22.66,22.56,22.56,21700.0,22.65,22.66,22.56,22.56,21700.0
2008-04-09 12:50:00,22.56,22.56,22.49,22.49,21000.0,22.56,22.56,22.49,22.49,21000.0
2008-04-09 13:00:00,22.49,22.53,22.47,22.53,29900.0,22.49,22.53,22.47,22.53,29900.0
2008-04-09 13:10:00,22.53,22.54,22.5,22.51,27300.0,22.53,22.54,22.5,22.51,27300.0
2008-04-09 13:20:00,22.5,22.5,22.46,22.46,26000.0,22.5,22.5,22.46,22.46,26000.0
2008-04-09 13:30:00,22.46,22.5,22.46,22.5,15900.0,22.46,22.5,22.46,22.5,15900.0
2008-04-09 13:40:00,22.5,22.52,22.47,22.49,17700.0,22.5,22.52,22.47,22.49,17700.0
2008-04-09 13:50:00,22.49,22.53,22.49,22.51,13100.0,22.49,22.53,22.49,22.51,13100.0
2008-04-09 14:00:00,22.53,22.59,22.53,22.59,15600.0,22.53,22.59,22.53,22.59,15600.0
2008-04-09 14:10:00,22.58,22.6,22.57,22.58,48500.0,22.58,22.6,22.57,22.58,48500.0
2008-04-09 14:20:00,22.58,22.58,22.47,22.47,34500.0,22.58,22.58,22.47,22.47,34500.0
2008-04-09 14:30:00,22.46,22.5,22.45,22.49,38100.0,22.46,22.5,22.45,22.49,38100.0
2008-04-09 14:40:00,22.5,22.55,22.46,22.47,39300.0,22.5,22.55,22.46,22.47,39300.0
2008-04-09 14:50:00,22.46,22.48,22.45,22.46,22800.0,22.46,22.48,22.45,22.46,22800.0
2008-04-09 15:00:00,22.45,22.5,22.45,22.48,14400.0,22.45,22.5,22.45,22.48,14400.0
2008-04-09 15:10:00,22.48,22.48,22.42,22.45,31800.0,22.48,22.48,22.42,22.45,31800.0
2008-04-09 15:20:00,22.45,22.5,22.45,22.48,27100.0,22.45,22.5,22.45,22.48,27100.0
2008-04-09 15:30:00,22.48,22.54,22.48,22.53,43500.0,22.48,22.54,22.48,22.53,43500.0
2008-04-09 15:40:00,22.53,22.54,22.52,22.52,36000.0,22.53,22.54,22.52,22.52,36000.0
2008-04-09 15:50:00,22.53,22.61,22.52,22.58,113100.0,22.53,22.61,22.52,22.58,113100.0
2008-04-10 09:30:00,22.43,22.71,22.41,22.71,20400.0,22.43,22.71,22.41,22.71,20400.0
2008-04-10 09:40:00,22.7,22.78,22.62,22.63,40000.0,22.7,22.78,22.62,22.63,40000.0
2008-04-10 09:50:00,22.65,22.67,22.54,22.55,26100.0,22.65,22.67,22.54,22.55,26100.0
2008-04-10 10:00:00,22.54,22.66,22.54,22.66,27700.0,22.54,22.66,22.54,22.66,27700.0
2008-04-10 10:10:00,22.66,22.68,22.58,22.62,24400.0,22.66,22.68,22.58,22.62,24400.0
2008-04-10 10:20:00,22.62,22.74,22.61,22.71,50100.0,22.62,22.74,22.61,22.71,50100.0
2008-04-10 10:30:00,22.72,22.74,22.7,22.72,22500.0,22.72,22.74,22.7,22.72,22500.0
2008-04-10 10:40:00,22.72,22.77,22.72,22.76,39200.0,22.72,22.77,22.72,22.76,39200.0
2008-04-10 10:50:00,22.76,22.86,22.76,22.85,40400.0,22.76,22.86,22.76,22.85,40400.0
2008-04-10 11:00:00,22.86,22.86,22.8,22.85,43700.0,22.86,22.86,22.8,22.85,43700.0
2008-04-10 11:10:00,22.85,22.89,22.84,22.86,28400.0,22.85,22.89,22.84,22.86,28400.0
2008-04-10 11:20:00,22.88,22.92,22.86,22.86,28600.0,22.88,22.92,22.86,22.86,28600.0
2008-04-10 11:30:00,22.86,22.92,22.83,22.91,19800.0,22.86,22.92,22.83,22.91,19800.0
2008-04-10 11:40:00,22.91,23.0,22.91,22.99,30100.0,22.91,23.0,22.91,22.99,30100.0
2008-04-10 11:50:00,22.99,23.01,22.96,23.0,29600.0,22.99,23.01,22.96,23.0,29600.0
2008-04-10 12:00:00,23.0,23.0,22.94,22.96,21900.0,23.0,23.0,22.94,22.96,21900.0
2008-04-10 12:10:00,22.96,23.01,22.96,23.01,16400.0,22.96,23.01,22.96,23.01,16400.0
2008-04-10 12:20:00,23.01,23.06,23.01,23.06,11500.0,23.01,23.06,23.01,23.06,11500.0
2008-04-10 12:30:00,23.06,23.08,23.05,23.08,11400.0,23.06,23.08,23.05,23.08,11400.0
2008-04-10 12:40:00,23.08,23.09,23.03,23.04,27400.0,23.08,23.09,23.03,23.04,27400.0
2008-04-10 12:50:00,23.04,23.05,23.0,23.0,16200.0,23.04,23.05,23.0,23.0,16200.0
2008-04-10 13:00:00,23.0,23.03,22.96,22.97,21400.0,23.0,23.03,22.96,22.97,21400.0
2008-04-10 13:10:00,22.98,23.02,22.92,22.92,25400.0,22.98,23.02,22.92,22.92,25400.0
2008-04-10 13:20:00,22.92,22.97,22.92,22.96,18800.0,22.92,22.97,22.92,22.96,18800.0
2008-04-10 13:30:00,22.94,22.96,22.91,22.96,21900.0,22.94,22.96,22.91,22.96,21900.0
2008-04-10 13:40:00,22.98,23.0,22.94,23.0,15100.0,22.98,23.0,22.94,23.0,15100.0
2008-04-10 13:50:00,22.99,23.02,22.95,22.95,16400.0,22.99,23.02,22.95,22.95,16400.0
2008-04-10 14:00:00,22.95,22.98,22.91,22.92,27100.0,22.95,22.98,22.91,22.92,27100.0
2008-04-10 14:10:00,22.93,22.97,22.91,22.94,24100.0,22.93,22.97,22.91,22.94,24100.0
2008-04-10 14:20:00,22.95,22.95,22.87,22.89,23500.0,22.95,22.95,22.87,22.89,23500.0
2008-04-10 14:30:00,22.89,22.92,22.83,22.9,25100.0,22.89,22.92,22.83,22.9,25100.0
2008-04-10 14:40:00,22.9,22.93,22.89,22.93,24000.0,22.9,22.93,22.89,22.93,24000.0
2008-04-10 14:50:00,22.94,23.0,22.91,22.98,19000.0,22.94,23.0,22.91,22.98,19000.0
2008-04-10 15:00:00,22.98,22.98,22.9,22.97,34600.0,22.98,22.98,22.9,22.97,34600.0
2008-04-10 15:10:00,22.97,22.98,22.95,22.98,16700.0,22.97,22.98,22.95,22.98,16700.0
2008-04-10 15:20:00,22.98,23.02,22.96,23.01,52800.0,22.98,23.02,22.96,23.01,52800.0
2008-04-10 15:30:00,23.01,23.01,22.87,22.88,30200.0,23.01,23.01,22.87,22.88,30200.0
2008-04-10 15:40:00,22.89,22.93,22.87,22.93,59600.0,22.89,22.93,22.87,22.93,59600.0
2008-04-10 15:50:00,22.93,23.02,22.93,22.99,91600.0,22.93,23.02,22.93,22.99,91600.0
2008-04-11 09:30:00,22.8,22.99,22.7,22.7,32900.0,22.8,22.99,22.7,22.7,32900.0
2008-04-11 09:40:00,22.7,22.75,22.67,22.68,26000.0,22.7,22.75,22.67,22.68,26000.0
2008-04-11 09:50:00,22.68,22.73,22.65,22.66,55200.0,22.68,22.73,22.65,22.66,55200.0
2008-04-11 10:00:00,22.64,22.69,22.62,22.65,58100.0,22.64,22.69,22.62,22.65,58100.0
2008-04-11 10:10:00,22.63,22.82,22.63,22.82,32100.0,22.63,22.82,22.63,22.82,32100.0
2008-04-11 10:20:00,22.8,22.81,22.65,22.71,34600.0,22.8,22.81,22.65,22.71,34600.0
2008-04-11 10:30:00,22.71,22.73,22.62,22.68,33400.0,22.71,22.73,22.62,22.68,33400.0
2008-04-11 10:40:00,22.67,22.81,22.66,22.81,49800.0,22.67,22.81,22.66,22.81,49800.0
2008-04-11 10:50:00,22.79,22.79,22.71,22.71,18200.0,22.79,22.79,22.71,22.71,18200.0
2008-04-11 11:00:00,22.72,22.77,22.66,22.74,21000.0,22.72,22.77,22.66,22.74,21000.0
2008-04-11 11:10:00,22.73,22.77,22.64,22.67,23300.0,22.73,22.77,22.64,22.67,23300.0
2008-04-11 11:20:00,22.67,22.68,22.59,22.6,16900.0,22.67,22.68,22.59,22.6,16900.0
2008-04-11 11:30:00,22.59,22.62,22.55,22.56,20000.0,22.59,22.62,22.55,22.56,20000.0
2008-04-11 11:40:00,22.56,22.58,22.55,22.57,14800.0,22.56,22.58,22.55,22.57,14800.0
2008-04-11 11:50:00,22.56,22.56,22.5,22.54,13700.0,22.56,22.56,22.5,22.54,13700.0
2008-04-11 12:00:00,22.55,22.56,22.46,22.48,15100.0,22.55,22.56,22.46,22.48,15100.0
2008-04-11 12:10:00,22.47,22.5,22.47,22.5,7600.0,22.47,22.5,22.47,22.5,7600.0
2008-04-11 12:20:00,22.49,22.5,22.38,22.39,14800.0,22.49,22.5,22.38,22.39,14800.0
2008-04-11 12:30:00,22.38,22.42,22.38,22.41,11400.0,22.38,22.42,22.38,22.41,11400.0
2008-04-11 12:40:00,22.42,22.43,22.4,22.43,12400.0,22.42,22.43,22.4,22.43,12400.0
2008-04-11 12:50:00,22.43,22.48,22.42,22.43,10000.0,22.43,22.48,22.42,22.43,10000.0
2008-04-11 13:00:00,22.42,22.51,22.42,22.49,14600.0,22.42,22.51,22.42,22.49,14600.0
2008-04-11 13:10:00,22.49,22.55,22.49,22.55,19000.0,22.49,22.55,22.49,22.55,19000.0
2008-04-11 13:20:00,22.54,22.56,22.5,22.5,17500.0,22.54,22.56,22.5,22.5,17500.0
2008-04-11 13:30:00,22.5,22.51,22.45,22.47,15000.0,22.5,22.51,22.45,22.47,15000.0
2008-04-11 13:40:00,22.47,22.5,22.44,22.46,11100.0,22.47,22.5,22.44,22.46,11100.0
2008-04-11 13:50:00,22.46,22.46,22.43,22.43,11800.0,22.46,22.46,22.43,22.43,11800.0
2008-04-11 14:00:00,22.43,22.43,22.39,22.39,10800.0,22.43,22.43,22.39,22.39,10800.0
2008-04-11 14:10:00,22.39,22.4,22.31,22.32,24500.0,22.39,22.4,22.31,22.32,24500.0
2008-04-11 14:20:00,22.33,22.35,22.3,22.34,18900.0,22.33,22.35,22.3,22.34,18900.0
2008-04-11 14:30:00,22.32,22.35,22.32,22.34,13700.0,22.32,22.35,22.32,22.34,13700.0
2008-04-11 14:40:00,22.35,22.38,22.32,22.37,23400.0,22.35,22.38,22.32,22.37,23400.0
2008-04-11 14:50:00,22.38,22.4,22.32,22.32,23200.0,22.38,22.4,22.32,22.32,23200.0
2008-04-11 15:00:00,22.32,22.32,22.26,22.27,38500.0,22.32,22.32,22.26,22.27,38500.0
2008-04-11 15:10:00,22.28,22.28,22.21,22.23,45400.0,22.28,22.28,22.21,22.23,45400.0
2008-04-11 15:20:00,22.22,22.25,22.22,22.24,28800.0,22.22,22.25,22.22,22.24,28800.0
2008-04-11 15:30:00,22.23,22.24,22.2,22.2,34500.0,22.23,22.24,22.2,22.2,34500.0
2008-04-11 15:40:00,22.2,22.2,22.15,22.16,35900.0,22.2,22.2,22.15,22.16,35900.0
2008-04-11 15:50:00,22.17,22.25,22.16,22.23,85000.0,22.17,22.25,22.16,22.23,85000.0
2008-04-14 09:30:00,22.19,22.48,22.19,22.33,18000.0,22.19,22.48,22.19,22.33,18000.0
2008-04-14 09:40:00,22.33,22.33,22.14,22.21,28400.0,22.33,22.33,22.14,22.21,28400.0
2008-04-14 09:50:00,22.22,22.27,22.18,22.25,22400.0,22.22,22.27,22.18,22.25,22400.0
2008-04-14 10:00:00,22.25,22.31,22.22,22.23,25900.0,22.25,22.31,22.22,22.23,25900.0
2008-04-14 10:10:00,22.22,22.27,22.2,22.22,14600.0,22.22,22.27,22.2,22.22,14600.0
2008-04-14 10:20:00,22.21,22.27,22.19,22.27,18400.0,22.21,22.27,22.19,22.27,18400.0
2008-04-14 10:30:00,22.24,22.38,22.24,22.34,16900.0,22.24,22.38,22.24,22.34,16900.0
2008-04-14 10:40:00,22.35,22.35,22.25,22.3,24300.0,22.35,22.35,22.25,22.3,24300.0
2008-04-14 10:50:00,22.3,22.37,22.29,22.36,9800.0,22.3,22.37,22.29,22.36,9800.0
2008-04-14 11:00:00,22.35,22.42,22.34,22.38,16200.0,22.35,22.42,22.34,22.38,16200.0
2008-04-14 11:10:00,22.38,22.38,22.32,22.35,13800.0,22.38,22.38,22.32,22.35,13800.0
2008-04-14 11:20:00,22.35,22.35,22.28,22.3,17100.0,22.35,22.35,22.28,22.3,17100.0
2008-04-14 11:30:00,22.29,22.29,22.24,22.26,11700.0,22.29,22.29,22.24,22.26,11700.0
2008-04-14 11:40:00,22.26,22.27,22.23,22.25,11300.0,22.26,22.27,22.23,22.25,11300.0
2008-04-14 11:50:00,22.25,22.27,22.2,22.21,9100.0,22.25,22.27,22.2,22.21,9100.0
2008-04-14 12:00:00,22.22,22.23,22.17,22.18,10200.0,22.22,22.23,22.17,22.18,10200.0
2008-04-14 12:10:00,22.18,22.19,22.17,22.18,11800.0,22.18,22.19,22.17,22.18,11800.0
2008-04-14 12:20:00,22.19,22.31,22.18,22.31,16800.0,22.19,22.31,22.18,22.31,16800.0
2008-04-14 12:30:00,22.29,22.31,22.28,22.29,7100.0,22.29,22.31,22.28,22.29,7100.0
2008-04-14 12:40:00,22.29,22.33,22.28,22.33,11000.0,22.29,22.33,22.28,22.33,11000.0
2008-04-14 12:50:00,22.33,22.38,22.33,22.36,9600.0,22.33,22.38,22.33,22.36,9600.0
2008-04-14 13:00:00,22.37,22.37,22.35,22.36,11400.0,22.37,22.37,22.35,22.36,11400.0
2008-04-14 13:10:00,22.36,22.38,22.31,22.31,10000.0,22.36,22.38,22.31,22.31,10000.0
2008-04-14 13:20:00,22.31,22.31,22.23,22.26,25900.0,22.31,22.31,22.23,22.26,25900.0
2008-04-14 13:30:00,22.26,22.26,22.21,22.21,11000.0,22.26,22.26,22.21,22.21,11000.0
2008-04-14 13:40:00,22.21,22.22,22.16,22.16,12600.0,22.21,22.22,22.16,22.16,12600.0
2008-04-14 13:50:00,22.16,22.18,22.14,22.17,27300.0,22.16,22.18,22.14,22.17,27300.0
2008-04-14 14:00:00,22.17,22.17,22.13,22.13,18700.0,22.17,22.17,22.13,22.13,18700.0
2008-04-14 14:10:00,22.13,22.14,22.1,22.1,19600.0,22.13,22.14,22.1,22.1,19600.0
2008-04-14 14:20:00,22.09,22.12,22.07,22.07,20600.0,22.09,22.12,22.07,22.07,20600.0
2008-04-14 14:30:00,22.08,22.13,22.07,22.13,45800.0,22.08,22.13,22.07,22.13,45800.0
2008-04-14 14:40:00,22.13,22.17,22.12,22.16,24800.0,22.13,22.17,22.12,22.16,24800.0
2008-04-14 14:50:00,22.16,22.17,22.16,22.16,26300.0,22.16,22.17,22.16,22.16,26300.0
2008-04-14 15:00:00,22.17,22.18,22.16,22.17,34400.0,22.17,22.18,22.16,22.17,34400.0
2008-04-14 15:10:00,22.17,22.2,22.17,22.2,50200.0,22.17,22.2,22.17,22.2,50200.0
2008-04-14 15:20:00,22.2,22.21,22.19,22.2,42800.0,22.2,22.21,22.19,22.2,42800.0
2008-04-14 15:30:00,22.2,22.2,22.17,22.18,45500.0,22.2,22.2,22.17,22.18,45500.0
2008-04-14 15:40:00,22.18,22.2,22.18,22.18,46200.0,22.18,22.2,22.18,22.18,46200.0
2008-04-14 15:50:00,22.18,22.21,22.17,22.21,92000.0,22.18,22.21,22.17,22.21,92000.0
2008-04-15 09:30:00,22.36,22.39,22.26,22.3,21200.0,22.36,22.39,22.26,22.3,21200.0
2008-04-15 09:40:00,22.31,22.31,22.26,22.28,22300.0,22.31,22.31,22.26,22.28,22300.0
2008-04-15 09:50:00,22.29,22.31,22.26,22.3,34700.0,22.29,22.31,22.26,22.3,34700.0
2008-04-15 10:00:00,22.3,22.35,22.28,22.28,24800.0,22.3,22.35,22.28,22.28,24800.0
2008-04-15 10:10:00,22.28,22.29,22.24,22.24,18900.0,22.28,22.29,22.24,22.24,18900.0
2008-04-15 10:20:00,22.23,22.24,22.16,22.17,25900.0,22.23,22.24,22.16,22.17,25900.0
2008-04-15 10:30:00,22.16,22.2,22.13,22.16,26300.0,22.16,22.2,22.13,22.16,26300.0
2008-04-15 10:40:00,22.16,22.26,22.15,22.24,50500.0,22.16,22.26,22.15,22.24,50500.0
2008-04-15 10:50:00,22.25,22.25,22.18,22.21,19300.0,22.25,22.25,22.18,22.21,19300.0
2008-04-15 11:00:00,22.21,22.21,22.14,22.15,32400.0,22.21,22.21,22.14,22.15,32400.0
2008-04-15 11:10:00,22.15,22.15,22.14,22.14,31000.0,22.15,22.15,22.14,22.14,31000.0
2008-04-15 11:20:00,22.15,22.18,22.13,22.16,41300.0,22.15,22.18,22.13,22.16,41300.0
2008-04-15 11:30:00,22.16,22.18,22.05,22.08,42400.0,22.16,22.18,22.05,22.08,42400.0
2008-04-15 11:40:00,22.1,22.1,22.05,22.05,24000.0,22.1,22.1,22.05,22.05,24000.0
2008-04-15 11:50:00,22.05,22.06,22.02,22.02,28200.0,22.05,22.06,22.02,22.02,28200.0
2008-04-15 12:00:00,22.02,22.03,22.0,22.0,22800.0,22.02,22.03,22.0,22.0,22800.0
2008-04-15 12:10:00,22.01,22.02,21.98,21.98,31300.0,22.01,22.02,21.98,21.98,31300.0
2008-04-15 12:20:00,21.98,22.01,21.98,21.99,26400.0,21.98,22.01,21.98,21.99,26400.0
2008-04-15 12:30:00,21.99,22.02,21.99,22.02,31000.0,21.99,22.02,21.99,22.02,31000.0
2008-04-15 12:40:00,22.02,22.03,21.98,21.98,20700.0,22.02,22.03,21.98,21.98,20700.0
2008-04-15 12:50:00,21.98,21.99,21.95,21.95,28200.0,21.98,21.99,21.95,21.95,28200.0
2008-04-15 13:00:00,21.95,21.96,21.91,21.91,35700.0,21.95,21.96,21.91,21.91,35700.0
2008-04-15 13:10:00,21.92,21.97,21.9,21.94,37800.0,21.92,21.97,21.9,21.94,37800.0
2008-04-15 13:20:00,21.95,21.97,21.9,21.92,27100.0,21.95,21.97,21.9,21.92,27100.0
2008-04-15 13:30:00,21.92,21.98,21.92,21.96,37400.0,21.92,21.98,21.92,21.96,37400.0
2008-04-15 13:40:00,21.98,22.03,21.95,22.02,27500.0,21.98,22.03,21.95,22.02,27500.0
2008-04-15 13:50:00,22.03,22.08,22.03,22.05,19000.0,22.03,22.08,22.03,22.05,19000.0
2008-04-15 14:00:00,22.06,22.08,21.98,21.99,31000.0,22.06,22.08,21.98,21.99,31000.0
2008-04-15 14:10:00,21.98,21.99,21.92,21.92,19900.0,21.98,21.99,21.92,21.92,19900.0
2008-04-15 14:20:00,21.92,21.96,21.91,21.91,39500.0,21.92,21.96,21.91,21.91,39500.0
2008-04-15 14:30:00,21.92,21.96,21.9,21.91,35700.0,21.92,21.96,21.9,21.91,35700.0
2008-04-15 14:40:00,21.91,21.91,21.84,21.85,25300.0,21.91,21.91,21.84,21.85,25300.0
2008-04-15 14:50:00,21.84,21.85,21.8,21.82,32200.0,21.84,21.85,21.8,21.82,32200.0
2008-04-15 15:00:00,21.82,21.88,21.8,21.83,39000.0,21.82,21.88,21.8,21.83,39000.0
2008-04-15 15:10:00,21.83,21.89,21.83,21.87,47400.0,21.83,21.89,21.83,21.87,47400.0
2008-04-15 15:20:00,21.87,21.89,21.82,21.89,45000.0,21.87,21.89,21.82,21.89,45000.0
2008-04-15 15:30:00,21.89,21.93,21.87,21.88,52000.0,21.89,21.93,21.87,21.88,52000.0
2008-04-15 15:40:00,21.88,21.9,21.82,21.82,53100.0,21.88,21.9,21.82,21.82,53100.0
2008-04-15 15:50:00,21.83,21.95,21.81,21.95,82400.0,21.83,21.95,21.81,21.95,82400.0
2008-04-16 09:30:00,22.12,22.16,21.98,22.01,12500.0,22.12,22.16,21.98,22.01,12500.0
2008-04-16 09:40:00,22.01,22.18,21.99,22.17,18700.0,22.01,22.18,21.99,22.17,18700.0
2008-04-16 09:50:00,22.17,22.2,22.16,22.18,8000.0,22.17,22.2,22.16,22.18,8000.0
2008-04-16 10:00:00,22.19,22.28,22.19,22.26,19000.0,22.19,22.28,22.19,22.26,19000.0
2008-04-16 10:10:00,22.27,22.29,22.24,22.29,16000.0,22.27,22.29,22.24,22.29,16000.0
2008-04-16 10:20:00,22.3,22.44,22.3,22.44,20200.0,22.3,22.44,22.3,22.44,20200.0
2008-04-16 10:30:00,22.44,22.49,22.44,22.47,23700.0,22.44,22.49,22.44,22.47,23700.0
2008-04-16 10:40:00,22.47,22.53,22.46,22.53,18800.0,22.47,22.53,22.46,22.53,18800.0
2008-04-16 10:50:00,22.54,22.64,22.54,22.64,29100.0,22.54,22.64,22.54,22.64,29100.0
2008-04-16 11:00:00,22.64,22.65,22.63,22.63,18500.0,22.64,22.65,22.63,22.63,18500.0
2008-04-16 11:10:00,22.64,22.64,22.6,22.61,12100.0,22.64,22.64,22.6,22.61,12100.0
2008-04-16 11:20:00,22.62,22.62,22.55,22.58,10700.0,22.62,22.62,22.55,22.58,10700.0
2008-04-16 11:30:00,22.58,22.66,22.57,22.66,14500.0,22.58,22.66,22.57,22.66,14500.0
2008-04-16 11:40:00,22.65,22.66,22.61,22.65,13300.0,22.65,22.66,22.61,22.65,13300.0
2008-04-16 11:50:00,22.66,22.66,22.61,22.64,13100.0,22.66,22.66,22.61,22.64,13100.0
2008-04-16 12:00:00,22.65,22.7,22.65,22.7,18500.0,22.65,22.7,22.65,22.7,18500.0
2008-04-16 12:10:00,22.69,22.72,22.68,22.71,12900.0,22.69,22.72,22.68,22.71,12900.0
2008-04-16 12:20:00,22.71,22.79,22.7,22.79,18700.0,22.71,22.79,22.7,22.79,18700.0
2008-04-16 12:30:00,22.78,22.8,22.77,22.78,27700.0,22.78,22.8,22.77,22.78,27700.0
2008-04-16 12:40:00,22.77,22.81,22.77,22.78,22500.0,22.77,22.81,22.77,22.78,22500.0
2008-04-16 12:50:00,22.8,22.8,22.79,22.79,9000.0,22.8,22.8,22.79,22.79,9000.0
2008-04-16 13:00:00,22.79,22.84,22.79,22.82,34400.0,22.79,22.84,22.79,22.82,34400.0
2008-04-16 13:10:00,22.83,22.85,22.82,22.84,24500.0,22.83,22.85,22.82,22.84,24500.0
2008-04-16 13:20:00,22.84,22.85,22.78,22.8,30700.0,22.84,22.85,22.78,22.8,30700.0
2008-04-16 13:30:00,22.8,22.82,22.75,22.75,18400.0,22.8,22.82,22.75,22.75,18400.0
2008-04-16 13:40:00,22.76,22.76,22.68,22.68,28000.0,22.76,22.76,22.68,22.68,28000.0
2008-04-16 13:50:00,22.69,22.69,22.65,22.69,22000.0,22.69,22.69,22.65,22.69,22000.0
2008-04-16 14:00:00,22.69,22.73,22.67,22.7,21600.0,22.69,22.73,22.67,22.7,21600.0
2008-04-16 14:10:00,22.71,22.76,22.69,22.76,29500.0,22.71,22.76,22.69,22.76,29500.0
2008-04-16 14:20:00,22.76,22.78,22.74,22.78,10100.0,22.76,22.78,22.74,22.78,10100.0
2008-04-16 14:30:00,22.78,22.8,22.77,22.8,10200.0,22.78,22.8,22.77,22.8,10200.0
2008-04-16 14:40:00,22.8,22.83,22.8,22.83,33300.0,22.8,22.83,22.8,22.83,33300.0
2008-04-16 14:50:00,22.83,22.86,22.82,22.86,19000.0,22.83,22.86,22.82,22.86,19000.0
2008-04-16 15:00:00,22.85,22.86,22.85,22.85,20400.0,22.85,22.86,22.85,22.85,20400.0
2008-04-16 15:10:00,22.86,22.89,22.86,22.88,24400.0,22.86,22.89,22.86,22.88,24400.0
2008-04-16 15:20:00,22.88,22.91,22.87,22.91,22100.0,22.88,22.91,22.87,22.91,22100.0
2008-04-16 15:30:00,22.9,22.91,22.88,22.9,34900.0,22.9,22.91,22.88,22.9,34900.0
2008-04-16 15:40:00,22.9,22.93,22.89,22.93,41400.0,22.9,22.93,22.89,22.93,41400.0
2008-04-16 15:50:00,22.93,22.97,22.9,22.95,72500.0,22.93,22.97,22.9,22.95,72500.0
2008-04-17 09:30:00,22.83,22.99,22.82,22.87,5700.0,22.83,22.99,22.82,22.87,5700.0
2008-04-17 09:40:00,22.86,22.86,22.75,22.78,11000.0,22.86,22.86,22.75,22.78,11000.0
2008-04-17 09:50:00,22.75,22.75,22.64,22.72,10400.0,22.75,22.75,22.64,22.72,10400.0
2008-04-17 10:00:00,22.71,22.72,22.59,22.64,18600.0,22.71,22.72,22.59,22.64,18600.0
2008-04-17 10:10:00,22.64,22.76,22.64,22.71,13300.0,22.64,22.76,22.64,22.71,13300.0
2008-04-17 10:20:00,22.73,22.73,22.65,22.67,10400.0,22.73,22.73,22.65,22.67,10400.0
2008-04-17 10:30:00,22.67,22.67,22.6,22.61,15800.0,22.67,22.67,22.6,22.61,15800.0
2008-04-17 10:40:00,22.6,22.62,22.6,22.61,14700.0,22.6,22.62,22.6,22.61,14700.0
2008-04-17 10:50:00,22.61,22.61,22.57,22.57,12300.0,22.61,22.61,22.57,22.57,12300.0
2008-04-17 11:00:00,22.57,22.57,22.47,22.51,26100.0,22.57,22.57,22.47,22.51,26100.0
2008-04-17 11:10:00,22.51,22.54,22.5,22.53,12700.0,22.51,22.54,22.5,22.53,12700.0
2008-04-17 11:20:00,22.53,22.53,22.44,22.45,16000.0,22.53,22.53,22.44,22.45,16000.0
2008-04-17 11:30:00,22.45,22.48,22.44,22.45,13500.0,22.45,22.48,22.44,22.45,13500.0
2008-04-17 11:40:00,22.45,22.45,22.41,22.42,7900.0,22.45,22.45,22.41,22.42,7900.0
2008-04-17 11:50:00,22.42,22.47,22.41,22.47,11200.0,22.42,22.47,22.41,22.47,11200.0
2008-04-17 12:00:00,22.46,22.48,22.42,22.47,8200.0,22.46,22.48,22.42,22.47,8200.0
2008-04-17 12:10:00,22.47,22.48,22.45,22.48,11800.0,22.47,22.48,22.45,22.48,11800.0
2008-04-17 12:20:00,22.47,22.5,22.45,22.47,9400.0,22.47,22.5,22.45,22.47,9400.0
2008-04-17 12:30:00,22.47,22.49,22.46,22.48,12300.0,22.47,22.49,22.46,22.48,12300.0
2008-04-17 12:40:00,22.49,22.54,22.49,22.53,10800.0,22.49,22.54,22.49,22.53,10800.0
2008-04-17 12:50:00,22.52,22.56,22.52,22.56,8800.0,22.52,22.56,22.52,22.56,8800.0
2008-04-17 13:00:00,22.56,22.58,22.55,22.57,10800.0,22.56,22.58,22.55,22.57,10800.0
2008-04-17 13:10:00,22.58,22.59,22.57,22.58,5300.0,22.58,22.59,22.57,22.58,5300.0
2008-04-17 13:20:00,22.58,22.6,22.55,22.59,4300.0,22.58,22.6,22.55,22.59,4300.0
2008-04-17 13:30:00,22.6,22.64,22.58,22.63,17200.0,22.6,22.64,22.58,22.63,17200.0
2008-04-17 13:40:00,22.63,22.64,22.6,22.61,12700.0,22.63,22.64,22.6,22.61,12700.0
2008-04-17 13:50:00,22.61,22.63,22.59,22.6,15400.0,22.61,22.63,22.59,22.6,15400.0
2008-04-17 14:00:00,22.6,22.63,22.6,22.61,17200.0,22.6,22.63,22.6,22.61,17200.0
2008-04-17 14:10:00,22.6,22.66,22.59,22.65,20600.0,22.6,22.66,22.59,22.65,20600.0
2008-04-17 14:20:00,22.65,22.7,22.63,22.69,22100.0,22.65,22.7,22.63,22.69,22100.0
2008-04-17 14:30:00,22.69,22.72,22.62,22.67,32100.0,22.69,22.72,22.62,22.67,32100.0
2008-04-17 14:40:00,22.67,22.67,22.65,22.65,11400.0,22.67,22.67,22.65,22.65,11400.0
2008-04-17 14:50:00,22.65,22.65,22.56,22.57,16300.0,22.65,22.65,22.56,22.57,16300.0
2008-04-17 15:00:00,22.56,22.68,22.55,22.67,24600.0,22.56,22.68,22.55,22.67,24600.0
2008-04-17 15:10:00,22.67,22.72,22.67,22.72,11900.0,22.67,22.72,22.67,22.72,11900.0
2008-04-17 15:20:00,22.72,22.74,22.7,22.73,16100.0,22.72,22.74,22.7,22.73,16100.0
2008-04-17 15:30:00,22.73,22.74,22.71,22.72,19100.0,22.73,22.74,22.71,22.72,19100.0
2008-04-17 15:40:00,22.72,22.72,22.67,22.68,18200.0,22.72,22.72,22.67,22.68,18200.0
2008-04-17 15:50:00,22.69,22.74,22.68,22.69,43400.0,22.69,22.74,22.68,22.69,43400.0
2008-04-18 09:30:00,22.97,23.44,22.97,23.38,42500.0,22.97,23.44,22.97,23.38,42500.0
2008-04-18 09:40:00,23.37,23.41,23.2,23.23,32900.0,23.37,23.41,23.2,23.23,32900.0
2008-04-18 09:50:00,23.21,23.31,23.14,23.15,30500.0,23.21,23.31,23.14,23.15,30500.0
2008-04-18 10:00:00,23.15,23.18,23.12,23.16,24500.0,23.15,23.18,23.12,23.16,24500.0
2008-04-18 10:10:00,23.17,23.24,23.16,23.18,22800.0,23.17,23.24,23.16,23.18,22800.0
2008-04-18 10:20:00,23.19,23.22,23.15,23.16,12500.0,23.19,23.22,23.15,23.16,12500.0
2008-04-18 10:30:00,23.16,23.18,23.15,23.17,25800.0,23.16,23.18,23.15,23.17,25800.0
2008-04-18 10:40:00,23.18,23.19,23.13,23.14,17700.0,23.18,23.19,23.13,23.14,17700.0
2008-04-18 10:50:00,23.14,23.14,23.1,23.12,10400.0,23.14,23.14,23.1,23.12,10400.0
2008-04-18 11:00:00,23.12,23.19,23.11,23.16,17600.0,23.12,23.19,23.11,23.16,17600.0
2008-04-18 11:10:00,23.16,23.16,23.13,23.15,3500.0,23.16,23.16,23.13,23.15,3500.0
2008-04-18 11:20:00,23.14,23.16,23.14,23.16,18100.0,23.14,23.16,23.14,23.16,18100.0
2008-04-18 11:30:00,23.15,23.16,23.15,23.15,7600.0,23.15,23.16,23.15,23.15,7600.0
2008-04-18 11:40:00,23.15,23.16,23.09,23.13,15500.0,23.15,23.16,23.09,23.13,15500.0
2008-04-18 11:50:00,23.13,23.13,23.07,23.1,24100.0,23.13,23.13,23.07,23.1,24100.0
2008-04-18 12:00:00,23.09,23.11,23.08,23.09,12900.0,23.09,23.11,23.08,23.09,12900.0
2008-04-18 12:10:00,23.1,23.18,23.09,23.16,6700.0,23.1,23.18,23.09,23.16,6700.0
2008-04-18 12:20:00,23.15,23.16,23.13,23.13,7000.0,23.15,23.16,23.13,23.13,7000.0
2008-04-18 12:30:00,23.14,23.16,23.14,23.16,5400.0,23.14,23.16,23.14,23.16,5400.0
2008-04-18 12:40:00,23.16,23.16,23.13,23.15,5900.0,23.16,23.16,23.13,23.15,5900.0
2008-04-18 12:50:00,23.15,23.15,23.12,23.12,3900.0,23.15,23.15,23.12,23.12,3900.0
2008-04-18 13:00:00,23.13,23.17,23.13,23.16,11300.0,23.13,23.17,23.13,23.16,11300.0
2008-04-18 13:10:00,23.17,23.17,23.14,23.15,7500.0,23.17,23.17,23.14,23.15,7500.0
2008-04-18 13:20:00,23.15,23.15,23.11,23.11,14400.0,23.15,23.15,23.11,23.11,14400.0
2008-04-18 13:30:00,23.12,23.12,23.11,23.12,3100.0,23.12,23.12,23.11,23.12,3100.0
2008-04-18 13:40:00,23.11,23.11,23.08,23.1,9300.0,23.11,23.11,23.08,23.1,9300.0
2008-04-18 13:50:00,23.09,23.16,23.09,23.16,13900.0,23.09,23.16,23.09,23.16,13900.0
2008-04-18 14:00:00,23.16,23.18,23.12,23.12,16700.0,23.16,23.18,23.12,23.12,16700.0
2008-04-18 14:10:00,23.12,23.14,23.1,23.14,8900.0,23.12,23.14,23.1,23.14,8900.0
2008-04-18 14:20:00,23.14,23.15,23.1,23.11,11000.0,23.14,23.15,23.1,23.11,11000.0
2008-04-18 14:30:00,23.12,23.12,23.09,23.12,14800.0,23.12,23.12,23.09,23.12,14800.0
2008-04-18 14:40:00,23.12,23.13,23.11,23.11,15200.0,23.12,23.13,23.11,23.11,15200.0
2008-04-18 14:50:00,23.1,23.13,23.07,23.08,28500.0,23.1,23.13,23.07,23.08,28500.0
2008-04-18 15:00:00,23.09,23.1,23.06,23.1,20200.0,23.09,23.1,23.06,23.1,20200.0
2008-04-18 15:10:00,23.1,23.12,23.09,23.1,18200.0,23.1,23.12,23.09,23.1,18200.0
2008-04-18 15:20:00,23.09,23.11,23.07,23.09,17000.0,23.09,23.11,23.07,23.09,17000.0
2008-04-18 15:30:00,23.09,23.12,23.09,23.11,16700.0,23.09,23.12,23.09,23.11,16700.0
2008-04-18 15:40:00,23.11,23.13,23.11,23.12,15900.0,23.11,23.13,23.11,23.12,15900.0
2008-04-18 15:50:00,23.13,23.17,23.12,23.14,82600.0,23.13,23.17,23.12,23.14,82600.0
2008-04-21 09:30:00,22.98,23.0,22.74,22.8,14200.0,22.98,23.0,22.74,22.8,14200.0
2008-04-21 09:40:00,22.81,22.81,22.69,22.77,12700.0,22.81,22.81,22.69,22.77,12700.0
2008-04-21 09:50:00,22.79,22.91,22.79,22.88,13300.0,22.79,22.91,22.79,22.88,13300.0
2008-04-21 10:00:00,22.86,22.86,22.72,22.73,8200.0,22.86,22.86,22.72,22.73,8200.0
2008-04-21 10:10:00,22.73,22.76,22.67,22.76,26400.0,22.73,22.76,22.67,22.76,26400.0
2008-04-21 10:20:00,22.77,22.9,22.77,22.86,23000.0,22.77,22.9,22.77,22.86,23000.0
2008-04-21 10:30:00,22.87,22.88,22.81,22.83,9500.0,22.87,22.88,22.81,22.83,9500.0
2008-04-21 10:40:00,22.83,22.84,22.73,22.73,11600.0,22.83,22.84,22.73,22.73,11600.0
2008-04-21 10:50:00,22.75,22.79,22.7,22.7,10700.0,22.75,22.79,22.7,22.7,10700.0
2008-04-21 11:00:00,22.71,22.72,22.67,22.68,12500.0,22.71,22.72,22.67,22.68,12500.0
2008-04-21 11:10:00,22.67,22.87,22.67,22.84,40800.0,22.67,22.87,22.67,22.84,40800.0
2008-04-21 11:20:00,22.85,22.87,22.82,22.82,13700.0,22.85,22.87,22.82,22.82,13700.0
2008-04-21 11:30:00,22.82,22.88,22.81,22.82,8500.0,22.82,22.88,22.81,22.82,8500.0
2008-04-21 11:40:00,22.83,22.83,22.75,22.79,8000.0,22.83,22.83,22.75,22.79,8000.0
2008-04-21 11:50:00,22.8,22.82,22.8,22.8,3100.0,22.8,22.82,22.8,22.8,3100.0
2008-04-21 12:00:00,22.79,22.8,22.76,22.79,8400.0,22.79,22.8,22.76,22.79,8400.0
2008-04-21 12:10:00,22.78,22.81,22.78,22.8,3300.0,22.78,22.81,22.78,22.8,3300.0
2008-04-21 12:20:00,22.8,22.81,22.77,22.78,10800.0,22.8,22.81,22.77,22.78,10800.0
2008-04-21 12:30:00,22.79,22.8,22.77,22.79,5600.0,22.79,22.8,22.77,22.79,5600.0
2008-04-21 12:40:00,22.8,22.8,22.76,22.77,7900.0,22.8,22.8,22.76,22.77,7900.0
2008-04-21 12:50:00,22.78,22.78,22.71,22.72,10300.0,22.78,22.78,22.71,22.72,10300.0
2008-04-21 13:00:00,22.73,22.76,22.72,22.74,14000.0,22.73,22.76,22.72,22.74,14000.0
2008-04-21 13:10:00,22.75,22.76,22.73,22.75,9400.0,22.75,22.76,22.73,22.75,9400.0
2008-04-21 13:20:00,22.74,22.75,22.68,22.69,15300.0,22.74,22.75,22.68,22.69,15300.0
2008-04-21 13:30:00,22.69,22.72,22.69,22.71,10900.0,22.69,22.72,22.69,22.71,10900.0
2008-04-21 13:40:00,22.7,22.7,22.62,22.63,14100.0,22.7,22.7,22.62,22.63,14100.0
2008-04-21 13:50:00,22.63,22.64,22.56,22.6,29100.0,22.63,22.64,22.56,22.6,29100.0
2008-04-21 14:00:00,22.6,22.63,22.59,22.61,14800.0,22.6,22.63,22.59,22.61,14800.0
2008-04-21 14:10:00,22.62,22.66,22.61,22.66,13600.0,22.62,22.66,22.61,22.66,13600.0
2008-04-21 14:20:00,22.65,22.66,22.58,22.58,38100.0,22.65,22.66,22.58,22.58,38100.0
2008-04-21 14:30:00,22.59,22.65,22.59,22.65,12200.0,22.59,22.65,22.59,22.65,12200.0
2008-04-21 14:40:00,22.65,22.67,22.64,22.67,10900.0,22.65,22.67,22.64,22.67,10900.0
2008-04-21 14:50:00,22.66,22.67,22.62,22.63,17500.0,22.66,22.67,22.62,22.63,17500.0
2008-04-21 15:00:00,22.62,22.69,22.62,22.68,16500.0,22.62,22.69,22.62,22.68,16500.0
2008-04-21 15:10:00,22.68,22.69,22.66,22.66,25100.0,22.68,22.69,22.66,22.66,25100.0
2008-04-21 15:20:00,22.66,22.67,22.6,22.61,34600.0,22.66,22.67,22.6,22.61,34600.0
2008-04-21 15:30:00,22.6,22.63,22.6,22.62,26000.0,22.6,22.63,22.6,22.62,26000.0
2008-04-21 15:40:00,22.63,22.63,22.62,22.62,38500.0,22.63,22.63,22.62,22.62,38500.0
2008-04-21 15:50:00,22.63,22.7,22.62,22.7,81000.0,22.63,22.7,22.62,22.7,81000.0
2008-04-22 09:30:00,22.56,22.61,22.16,22.21,53800.0,22.56,22.61,22.16,22.21,53800.0
2008-04-22 09:40:00,22.22,22.32,22.2,22.31,15500.0,22.22,22.32,22.2,22.31,15500.0
2008-04-22 09:50:00,22.31,22.32,22.15,22.16,26700.0,22.31,22.32,22.15,22.16,26700.0
2008-04-22 10:00:00,22.16,22.3,22.15,22.28,28600.0,22.16,22.3,22.15,22.28,28600.0
2008-04-22 10:10:00,22.28,22.32,22.25,22.29,20100.0,22.28,22.32,22.25,22.29,20100.0
2008-04-22 10:20:00,22.27,22.27,22.16,22.16,14700.0,22.27,22.27,22.16,22.16,14700.0
2008-04-22 10:30:00,22.15,22.21,22.13,22.2,19400.0,22.15,22.21,22.13,22.2,19400.0
2008-04-22 10:40:00,22.21,22.25,22.21,22.23,11700.0,22.21,22.25,22.21,22.23,11700.0
2008-04-22 10:50:00,22.24,22.26,22.24,22.25,8200.0,22.24,22.26,22.24,22.25,8200.0
2008-04-22 11:00:00,22.26,22.26,22.15,22.16,17400.0,22.26,22.26,22.15,22.16,17400.0
2008-04-22 11:10:00,22.15,22.24,22.14,22.21,20000.0,22.15,22.24,22.14,22.21,20000.0
2008-04-22 11:20:00,22.21,22.23,22.18,22.2,25500.0,22.21,22.23,22.18,22.2,25500.0
2008-04-22 11:30:00,22.19,22.25,22.19,22.24,15100.0,22.19,22.25,22.19,22.24,15100.0
2008-04-22 11:40:00,22.25,22.26,22.2,22.2,20300.0,22.25,22.26,22.2,22.2,20300.0
2008-04-22 11:50:00,22.2,22.22,22.12,22.12,19900.0,22.2,22.22,22.12,22.12,19900.0
2008-04-22 12:00:00,22.12,22.12,22.01,22.01,19000.0,22.12,22.12,22.01,22.01,19000.0
2008-04-22 12:10:00,22.01,22.03,22.0,22.01,8300.0,22.01,22.03,22.0,22.01,8300.0
2008-04-22 12:20:00,22.01,22.03,21.96,21.96,25100.0,22.01,22.03,21.96,21.96,25100.0
2008-04-22 12:30:00,21.95,21.95,21.89,21.91,23200.0,21.95,21.95,21.89,21.91,23200.0
2008-04-22 12:40:00,21.91,21.93,21.86,21.89,17500.0,21.91,21.93,21.86,21.89,17500.0
2008-04-22 12:50:00,21.89,21.92,21.89,21.91,5200.0,21.89,21.92,21.89,21.91,5200.0
2008-04-22 13:00:00,21.91,21.93,21.9,21.93,22600.0,21.91,21.93,21.9,21.93,22600.0
2008-04-22 13:10:00,21.92,21.94,21.92,21.92,6300.0,21.92,21.94,21.92,21.92,6300.0
2008-04-22 13:20:00,21.92,21.96,21.92,21.96,17900.0,21.92,21.96,21.92,21.96,17900.0
2008-04-22 13:30:00,21.96,21.99,21.95,21.99,21000.0,21.96,21.99,21.95,21.99,21000.0
2008-04-22 13:40:00,21.99,22.0,21.98,21.99,11300.0,21.99,22.0,21.98,21.99,11300.0
2008-04-22 13:50:00,21.98,21.99,21.92,21.97,21400.0,21.98,21.99,21.92,21.97,21400.0
2008-04-22 14:00:00,21.97,21.99,21.94,21.99,39400.0,21.97,21.99,21.94,21.99,39400.0
2008-04-22 14:10:00,21.99,22.0,21.96,21.98,20500.0,21.99,22.0,21.96,21.98,20500.0
2008-04-22 14:20:00,21.99,22.05,21.99,22.04,13500.0,21.99,22.05,21.99,22.04,13500.0
2008-04-22 14:30:00,22.04,22.05,22.0,22.0,16000.0,22.04,22.05,22.0,22.0,16000.0
2008-04-22 14:40:00,22.0,22.0,21.96,21.96,10900.0,22.0,22.0,21.96,21.96,10900.0
2008-04-22 14:50:00,21.97,21.97,21.94,21.97,17200.0,21.97,21.97,21.94,21.97,17200.0
2008-04-22 15:00:00,21.96,22.06,21.95,22.05,21100.0,21.96,22.06,21.95,22.05,21100.0
2008-04-22 15:10:00,22.06,22.07,22.04,22.05,13700.0,22.06,22.07,22.04,22.05,13700.0
2008-04-22 15:20:00,22.05,22.09,22.04,22.09,21100.0,22.05,22.09,22.04,22.09,21100.0
2008-04-22 15:30:00,22.09,22.09,22.06,22.09,35800.0,22.09,22.09,22.06,22.09,35800.0
2008-04-22 15:40:00,22.09,22.15,22.08,22.15,22800.0,22.09,22.15,22.08,22.15,22800.0
2008-04-22 15:50:00,22.15,22.15,22.02,22.03,117700.0,22.15,22.15,22.02,22.03,117700.0
2008-04-23 09:30:00,22.08,22.29,21.87,22.2,34500.0,22.08,22.29,21.87,22.2,34500.0
2008-04-23 09:40:00,22.22,22.24,22.13,22.24,29700.0,22.22,22.24,22.13,22.24,29700.0
2008-04-23 09:50:00,22.27,22.34,22.25,22.26,19600.0,22.27,22.34,22.25,22.26,19600.0
2008-04-23 10:00:00,22.26,22.39,22.26,22.34,16400.0,22.26,22.39,22.26,22.34,16400.0
2008-04-23 10:10:00,22.34,22.35,22.28,22.35,14700.0,22.34,22.35,22.28,22.35,14700.0
2008-04-23 10:20:00,22.36,22.43,22.36,22.4,42000.0,22.36,22.43,22.36,22.4,42000.0
2008-04-23 10:30:00,22.39,22.45,22.3,22.45,38400.0,22.39,22.45,22.3,22.45,38400.0
2008-04-23 10:40:00,22.45,22.49,22.41,22.41,28600.0,22.45,22.49,22.41,22.41,28600.0
2008-04-23 10:50:00,22.41,22.44,22.37,22.37,19500.0,22.41,22.44,22.37,22.37,19500.0
2008-04-23 11:00:00,22.37,22.39,22.32,22.39,31000.0,22.37,22.39,22.32,22.39,31000.0
2008-04-23 11:10:00,22.4,22.47,22.33,22.47,54600.0,22.4,22.47,22.33,22.47,54600.0
2008-04-23 11:20:00,22.48,22.5,22.47,22.49,21000.0,22.48,22.5,22.47,22.49,21000.0
2008-04-23 11:30:00,22.48,22.58,22.48,22.56,21200.0,22.48,22.58,22.48,22.56,21200.0
2008-04-23 11:40:00,22.56,22.61,22.56,22.58,11600.0,22.56,22.61,22.56,22.58,11600.0
2008-04-23 11:50:00,22.59,22.61,22.55,22.57,23000.0,22.59,22.61,22.55,22.57,23000.0
2008-04-23 12:00:00,22.57,22.58,22.49,22.5,10700.0,22.57,22.58,22.49,22.5,10700.0
2008-04-23 12:10:00,22.51,22.55,22.5,22.52,11100.0,22.51,22.55,22.5,22.52,11100.0
2008-04-23 12:20:00,22.52,22.52,22.43,22.46,15200.0,22.52,22.52,22.43,22.46,15200.0
2008-04-23 12:30:00,22.45,22.47,22.38,22.41,11800.0,22.45,22.47,22.38,22.41,11800.0
2008-04-23 12:40:00,22.43,22.47,22.43,22.46,7000.0,22.43,22.47,22.43,22.46,7000.0
2008-04-23 12:50:00,22.45,22.48,22.45,22.45,9900.0,22.45,22.48,22.45,22.45,9900.0
2008-04-23 13:00:00,22.45,22.48,22.42,22.48,13500.0,22.45,22.48,22.42,22.48,13500.0
2008-04-23 13:10:00,22.47,22.51,22.47,22.48,11500.0,22.47,22.51,22.47,22.48,11500.0
2008-04-23 13:20:00,22.48,22.56,22.48,22.55,16900.0,22.48,22.56,22.48,22.55,16900.0
2008-04-23 13:30:00,22.55,22.58,22.5,22.56,16300.0,22.55,22.58,22.5,22.56,16300.0
2008-04-23 13:40:00,22.56,22.59,22.53,22.58,14000.0,22.56,22.59,22.53,22.58,14000.0
2008-04-23 13:50:00,22.58,22.6,22.54,22.57,11300.0,22.58,22.6,22.54,22.57,11300.0
2008-04-23 14:00:00,22.58,22.6,22.52,22.56,15900.0,22.58,22.6,22.52,22.56,15900.0
2008-04-23 14:10:00,22.57,22.62,22.57,22.59,13900.0,22.57,22.62,22.57,22.59,13900.0
2008-04-23 14:20:00,22.6,22.63,22.57,22.59,14200.0,22.6,22.63,22.57,22.59,14200.0
2008-04-23 14:30:00,22.59,22.64,22.58,22.58,25000.0,22.59,22.64,22.58,22.58,25000.0
2008-04-23 14:40:00,22.59,22.61,22.52,22.53,17400.0,22.59,22.61,22.52,22.53,17400.0
2008-04-23 14:50:00,22.52,22.55,22.52,22.55,13300.0,22.52,22.55,22.52,22.55,13300.0
2008-04-23 15:00:00,22.55,22.59,22.54,22.56,26400.0,22.55,22.59,22.54,22.56,26400.0
2008-04-23 15:10:00,22.56,22.61,22.56,22.61,19900.0,22.56,22.61,22.56,22.61,19900.0
2008-04-23 15:20:00,22.61,22.65,22.52,22.52,31000.0,22.61,22.65,22.52,22.52,31000.0
2008-04-23 15:30:00,22.52,22.62,22.52,22.62,35000.0,22.52,22.62,22.52,22.62,35000.0
2008-04-23 15:40:00,22.61,22.62,22.53,22.56,30500.0,22.61,22.62,22.53,22.56,30500.0
2008-04-23 15:50:00,22.55,22.58,22.44,22.57,91000.0,22.55,22.58,22.44,22.57,91000.0
2008-04-24 09:30:00,22.68,22.93,22.56,22.91,22500.0,22.68,22.93,22.56,22.91,22500.0
2008-04-24 09:40:00,22.9,22.97,22.86,22.94,24000.0,22.9,22.97,22.86,22.94,24000.0
2008-04-24 09:50:00,22.94,23.07,22.93,23.07,37500.0,22.94,23.07,22.93,23.07,37500.0
2008-04-24 10:00:00,23.07,23.07,22.89,22.96,41500.0,23.07,23.07,22.89,22.96,41500.0
2008-04-24 10:10:00,22.95,23.16,22.94,23.14,26500.0,22.95,23.16,22.94,23.14,26500.0
2008-04-24 10:20:00,23.15,23.15,23.06,23.09,43900.0,23.15,23.15,23.06,23.09,43900.0
2008-04-24 10:30:00,23.1,23.28,23.06,23.28,47600.0,23.1,23.28,23.06,23.28,47600.0
2008-04-24 10:40:00,23.28,23.28,23.07,23.09,19200.0,23.28,23.28,23.07,23.09,19200.0
2008-04-24 10:50:00,23.09,23.1,23.04,23.07,17400.0,23.09,23.1,23.04,23.07,17400.0
2008-04-24 11:00:00,23.07,23.15,23.05,23.14,22000.0,23.07,23.15,23.05,23.14,22000.0
2008-04-24 11:10:00,23.12,23.18,23.1,23.17,17000.0,23.12,23.18,23.1,23.17,17000.0
2008-04-24 11:20:00,23.17,23.17,23.09,23.13,10300.0,23.17,23.17,23.09,23.13,10300.0
2008-04-24 11:30:00,23.14,23.26,23.14,23.21,18300.0,23.14,23.26,23.14,23.21,18300.0
2008-04-24 11:40:00,23.22,23.33,23.2,23.32,12500.0,23.22,23.33,23.2,23.32,12500.0
2008-04-24 11:50:00,23.33,23.38,23.33,23.36,14100.0,23.33,23.38,23.33,23.36,14100.0
2008-04-24 12:00:00,23.37,23.41,23.37,23.41,39800.0,23.37,23.41,23.37,23.41,39800.0
2008-04-24 12:10:00,23.41,23.46,23.39,23.43,19000.0,23.41,23.46,23.39,23.43,19000.0
2008-04-24 12:20:00,23.41,23.43,23.38,23.43,12200.0,23.41,23.43,23.38,23.43,12200.0
2008-04-24 12:30:00,23.42,23.44,23.41,23.43,19100.0,23.42,23.44,23.41,23.43,19100.0
2008-04-24 12:40:00,23.43,23.46,23.37,23.4,38800.0,23.43,23.46,23.37,23.4,38800.0
2008-04-24 12:50:00,23.39,23.44,23.37,23.43,30400.0,23.39,23.44,23.37,23.43,30400.0
2008-04-24 13:00:00,23.42,23.43,23.39,23.39,11000.0,23.42,23.43,23.39,23.39,11000.0
2008-04-24 13:10:00,23.38,23.41,23.32,23.33,8800.0,23.38,23.41,23.32,23.33,8800.0
2008-04-24 13:20:00,23.34,23.37,23.31,23.36,11500.0,23.34,23.37,23.31,23.36,11500.0
2008-04-24 13:30:00,23.37,23.4,23.32,23.38,18000.0,23.37,23.4,23.32,23.38,18000.0
2008-04-24 13:40:00,23.37,23.39,23.35,23.37,9400.0,23.37,23.39,23.35,23.37,9400.0
2008-04-24 13:50:00,23.36,23.37,23.34,23.37,13600.0,23.36,23.37,23.34,23.37,13600.0
2008-04-24 14:00:00,23.37,23.43,23.31,23.42,37200.0,23.37,23.43,23.31,23.42,37200.0
2008-04-24 14:10:00,23.41,23.47,23.38,23.44,13400.0,23.41,23.47,23.38,23.44,13400.0
2008-04-24 14:20:00,23.44,23.45,23.34,23.4,28400.0,23.44,23.45,23.34,23.4,28400.0
2008-04-24 14:30:00,23.4,23.42,23.36,23.39,20400.0,23.4,23.42,23.36,23.39,20400.0
2008-04-24 14:40:00,23.38,23.44,23.37,23.43,14800.0,23.38,23.44,23.37,23.43,14800.0
2008-04-24 14:50:00,23.43,23.43,23.39,23.42,10500.0,23.43,23.43,23.39,23.42,10500.0
2008-04-24 15:00:00,23.42,23.44,23.4,23.41,16100.0,23.42,23.44,23.4,23.41,16100.0
2008-04-24 15:10:00,23.41,23.42,23.35,23.35,14600.0,23.41,23.42,23.35,23.35,14600.0
2008-04-24 15:20:00,23.36,23.4,23.3,23.33,16300.0,23.36,23.4,23.3,23.33,16300.0
2008-04-24 15:30:00,23.33,23.33,23.3,23.31,13800.0,23.33,23.33,23.3,23.31,13800.0
2008-04-24 15:40:00,23.32,23.33,23.21,23.26,21200.0,23.32,23.33,23.21,23.26,21200.0
2008-04-24 15:50:00,23.26,23.31,23.25,23.28,41500.0,23.26,23.31,23.25,23.28,41500.0
2008-04-25 09:30:00,23.29,23.3,23.11,23.17,13400.0,23.29,23.3,23.11,23.17,13400.0
2008-04-25 09:40:00,23.15,23.17,22.96,22.96,14100.0,23.15,23.17,22.96,22.96,14100.0
2008-04-25 09:50:00,22.99,22.99,22.83,22.83,9200.0,22.99,22.99,22.83,22.83,9200.0
2008-04-25 10:00:00,22.83,22.83,22.79,22.83,11100.0,22.83,22.83,22.79,22.83,11100.0
2008-04-25 10:10:00,22.81,22.89,22.8,22.89,7500.0,22.81,22.89,22.8,22.89,7500.0
2008-04-25 10:20:00,22.89,22.92,22.89,22.91,10000.0,22.89,22.92,22.89,22.91,10000.0
2008-04-25 10:30:00,22.92,22.98,22.89,22.89,28400.0,22.92,22.98,22.89,22.89,28400.0
2008-04-25 10:40:00,22.89,22.92,22.73,22.74,24200.0,22.89,22.92,22.73,22.74,24200.0
2008-04-25 10:50:00,22.75,22.83,22.7,22.79,15300.0,22.75,22.83,22.7,22.79,15300.0
2008-04-25 11:00:00,22.79,22.81,22.68,22.68,12500.0,22.79,22.81,22.68,22.68,12500.0
2008-04-25 11:10:00,22.7,22.73,22.54,22.6,18000.0,22.7,22.73,22.54,22.6,18000.0
2008-04-25 11:20:00,22.6,22.67,22.6,22.66,16800.0,22.6,22.67,22.6,22.66,16800.0
2008-04-25 11:30:00,22.67,22.7,22.66,22.67,7100.0,22.67,22.7,22.66,22.67,7100.0
2008-04-25 11:40:00,22.68,22.76,22.68,22.75,5800.0,22.68,22.76,22.68,22.75,5800.0
2008-04-25 11:50:00,22.76,22.81,22.73,22.79,10800.0,22.76,22.81,22.73,22.79,10800.0
2008-04-25 12:00:00,22.79,22.79,22.76,22.77,7900.0,22.79,22.79,22.76,22.77,7900.0
2008-04-25 12:10:00,22.78,22.82,22.77,22.8,6300.0,22.78,22.82,22.77,22.8,6300.0
2008-04-25 12:20:00,22.81,22.81,22.79,22.79,4700.0,22.81,22.81,22.79,22.79,4700.0
2008-04-25 12:30:00,22.79,22.8,22.75,22.78,5600.0,22.79,22.8,22.75,22.78,5600.0
2008-04-25 12:40:00,22.77,22.85,22.76,22.83,14200.0,22.77,22.85,22.76,22.83,14200.0
2008-04-25 12:50:00,22.82,22.85,22.8,22.81,9800.0,22.82,22.85,22.8,22.81,9800.0
2008-04-25 13:00:00,22.8,22.82,22.79,22.81,15900.0,22.8,22.82,22.79,22.81,15900.0
2008-04-25 13:10:00,22.8,22.82,22.77,22.77,12400.0,22.8,22.82,22.77,22.77,12400.0
2008-04-25 13:20:00,22.77,22.79,22.77,22.78,5400.0,22.77,22.79,22.77,22.78,5400.0
2008-04-25 13:30:00,22.78,22.79,22.75,22.78,10400.0,22.78,22.79,22.75,22.78,10400.0
2008-04-25 13:40:00,22.77,22.8,22.77,22.8,6200.0,22.77,22.8,22.77,22.8,6200.0
2008-04-25 13:50:00,22.79,22.85,22.79,22.85,14800.0,22.79,22.85,22.79,22.85,14800.0
2008-04-25 14:00:00,22.85,22.88,22.84,22.85,14100.0,22.85,22.88,22.84,22.85,14100.0
2008-04-25 14:10:00,22.84,22.84,22.8,22.82,11100.0,22.84,22.84,22.8,22.82,11100.0
2008-04-25 14:20:00,22.82,22.83,22.78,22.8,13600.0,22.82,22.83,22.78,22.8,13600.0
2008-04-25 14:30:00,22.81,22.83,22.78,22.83,8200.0,22.81,22.83,22.78,22.83,8200.0
2008-04-25 14:40:00,22.83,22.87,22.8,22.81,48400.0,22.83,22.87,22.8,22.81,48400.0
2008-04-25 14:50:00,22.8,22.86,22.8,22.86,12100.0,22.8,22.86,22.8,22.86,12100.0
2008-04-25 15:00:00,22.85,22.94,22.83,22.94,10700.0,22.85,22.94,22.83,22.94,10700.0
2008-04-25 15:10:00,22.94,22.98,22.93,22.95,27500.0,22.94,22.98,22.93,22.95,27500.0
2008-04-25 15:20:00,22.96,23.0,22.95,23.0,26400.0,22.96,23.0,22.95,23.0,26400.0
2008-04-25 15:30:00,23.0,23.02,22.98,23.02,20300.0,23.0,23.02,22.98,23.02,20300.0
2008-04-25 15:40:00,23.03,23.03,22.92,22.94,38000.0,23.03,23.03,22.92,22.94,38000.0
2008-04-25 15:50:00,22.94,23.02,22.93,23.02,45200.0,22.94,23.02,22.93,23.02,45200.0
2008-04-28 09:30:00,23.03,23.05,22.88,23.04,4100.0,23.03,23.05,22.88,23.04,4100.0
2008-04-28 09:40:00,23.05,23.05,22.91,22.92,15500.0,23.05,23.05,22.91,22.92,15500.0
2008-04-28 09:50:00,22.91,22.91,22.86,22.87,6400.0,22.91,22.91,22.86,22.87,6400.0
2008-04-28 10:00:00,22.86,22.87,22.82,22.86,13000.0,22.86,22.87,22.82,22.86,13000.0
2008-04-28 10:10:00,22.86,22.94,22.85,22.93,13800.0,22.86,22.94,22.85,22.93,13800.0
2008-04-28 10:20:00,22.92,22.92,22.84,22.85,14200.0,22.92,22.92,22.84,22.85,14200.0
2008-04-28 10:30:00,22.84,22.9,22.84,22.89,8400.0,22.84,22.9,22.84,22.89,8400.0
2008-04-28 10:40:00,22.89,22.89,22.79,22.79,8000.0,22.89,22.89,22.79,22.79,8000.0
2008-04-28 10:50:00,22.78,22.82,22.76,22.77,10400.0,22.78,22.82,22.76,22.77,10400.0
2008-04-28 11:00:00,22.76,22.79,22.76,22.79,7900.0,22.76,22.79,22.76,22.79,7900.0
2008-04-28 11:10:00,22.78,22.78,22.74,22.75,8700.0,22.78,22.78,22.74,22.75,8700.0
2008-04-28 11:20:00,22.75,22.75,22.72,22.72,3200.0,22.75,22.75,22.72,22.72,3200.0
2008-04-28 11:30:00,22.72,22.72,22.67,22.71,9600.0,22.72,22.72,22.67,22.71,9600.0
2008-04-28 11:40:00,22.71,22.72,22.7,22.71,2900.0,22.71,22.72,22.7,22.71,2900.0
2008-04-28 11:50:00,22.71,22.72,22.71,22.72,4500.0,22.71,22.72,22.71,22.72,4500.0
2008-04-28 12:00:00,22.71,22.73,22.71,22.73,3600.0,22.71,22.73,22.71,22.73,3600.0
2008-04-28 12:10:00,22.73,22.76,22.73,22.74,8600.0,22.73,22.76,22.73,22.74,8600.0
2008-04-28 12:20:00,22.75,22.76,22.74,22.75,11600.0,22.75,22.76,22.74,22.75,11600.0
2008-04-28 12:30:00,22.76,22.77,22.76,22.77,5500.0,22.76,22.77,22.76,22.77,5500.0
2008-04-28 12:40:00,22.76,22.78,22.76,22.77,2800.0,22.76,22.78,22.76,22.77,2800.0
2008-04-28 12:50:00,22.77,22.78,22.74,22.74,8300.0,22.77,22.78,22.74,22.74,8300.0
2008-04-28 13:00:00,22.74,22.8,22.74,22.79,31100.0,22.74,22.8,22.74,22.79,31100.0
2008-04-28 13:10:00,22.8,22.8,22.76,22.78,6400.0,22.8,22.8,22.76,22.78,6400.0
2008-04-28 13:20:00,22.77,22.78,22.77,22.77,6600.0,22.77,22.78,22.77,22.77,6600.0
2008-04-28 13:30:00,22.78,22.8,22.77,22.78,11300.0,22.78,22.8,22.77,22.78,11300.0
2008-04-28 13:40:00,22.79,22.8,22.78,22.79,6200.0,22.79,22.8,22.78,22.79,6200.0
2008-04-28 13:50:00,22.79,22.82,22.78,22.8,8900.0,22.79,22.82,22.78,22.8,8900.0
2008-04-28 14:00:00,22.8,22.83,22.8,22.82,3900.0,22.8,22.83,22.8,22.82,3900.0
2008-04-28 14:10:00,22.81,22.82,22.8,22.8,4800.0,22.81,22.82,22.8,22.8,4800.0
2008-04-28 14:20:00,22.79,22.8,22.78,22.78,10700.0,22.79,22.8,22.78,22.78,10700.0
2008-04-28 14:30:00,22.78,22.78,22.76,22.76,9800.0,22.78,22.78,22.76,22.76,9800.0
2008-04-28 14:40:00,22.76,22.77,22.74,22.75,15200.0,22.76,22.77,22.74,22.75,15200.0
2008-04-28 14:50:00,22.75,22.75,22.73,22.75,7300.0,22.75,22.75,22.73,22.75,7300.0
2008-04-28 15:00:00,22.75,22.77,22.75,22.77,11800.0,22.75,22.77,22.75,22.77,11800.0
2008-04-28 15:10:00,22.77,22.77,22.75,22.76,18300.0,22.77,22.77,22.75,22.76,18300.0
2008-04-28 15:20:00,22.77,22.77,22.7,22.71,20100.0,22.77,22.77,22.7,22.71,20100.0
2008-04-28 15:30:00,22.71,22.71,22.63,22.64,25500.0,22.71,22.71,22.63,22.64,25500.0
2008-04-28 15:40:00,22.65,22.66,22.64,22.65,16200.0,22.65,22.66,22.64,22.65,16200.0
2008-04-28 15:50:00,22.65,22.67,22.63,22.64,32700.0,22.65,22.67,22.63,22.64,32700.0
2008-04-29 09:30:00,22.58,22.76,22.58,22.72,5700.0,22.58,22.76,22.58,22.72,5700.0
2008-04-29 09:40:00,22.73,22.75,22.68,22.71,5500.0,22.73,22.75,22.68,22.71,5500.0
2008-04-29 09:50:00,22.69,22.7,22.6,22.68,14400.0,22.69,22.7,22.6,22.68,14400.0
2008-04-29 10:00:00,22.68,22.73,22.64,22.73,26200.0,22.68,22.73,22.64,22.73,26200.0
2008-04-29 10:10:00,22.73,22.75,22.72,22.73,12400.0,22.73,22.75,22.72,22.73,12400.0
2008-04-29 10:20:00,22.73,22.74,22.72,22.73,16800.0,22.73,22.74,22.72,22.73,16800.0
2008-04-29 10:30:00,22.73,22.76,22.71,22.76,15300.0,22.73,22.76,22.71,22.76,15300.0
2008-04-29 10:40:00,22.76,22.78,22.72,22.72,13500.0,22.76,22.78,22.72,22.72,13500.0
2008-04-29 10:50:00,22.72,22.75,22.71,22.75,9700.0,22.72,22.75,22.71,22.75,9700.0
2008-04-29 11:00:00,22.74,22.77,22.72,22.76,26600.0,22.74,22.77,22.72,22.76,26600.0
2008-04-29 11:10:00,22.76,22.86,22.76,22.84,21800.0,22.76,22.86,22.76,22.84,21800.0
2008-04-29 11:20:00,22.83,22.86,22.82,22.86,21100.0,22.83,22.86,22.82,22.86,21100.0
2008-04-29 11:30:00,22.84,22.89,22.84,22.88,28800.0,22.84,22.89,22.84,22.88,28800.0
2008-04-29 11:40:00,22.89,22.89,22.87,22.89,25200.0,22.89,22.89,22.87,22.89,25200.0
2008-04-29 11:50:00,22.89,22.91,22.88,22.89,9800.0,22.89,22.91,22.88,22.89,9800.0
2008-04-29 12:00:00,22.89,22.91,22.87,22.89,8800.0,22.89,22.91,22.87,22.89,8800.0
2008-04-29 12:10:00,22.89,22.9,22.88,22.89,36300.0,22.89,22.9,22.88,22.89,36300.0
2008-04-29 12:20:00,22.89,22.9,22.88,22.89,11400.0,22.89,22.9,22.88,22.89,11400.0
2008-04-29 12:30:00,22.89,22.89,22.86,22.87,16000.0,22.89,22.89,22.86,22.87,16000.0
2008-04-29 12:40:00,22.86,22.89,22.86,22.88,20500.0,22.86,22.89,22.86,22.88,20500.0
2008-04-29 12:50:00,22.89,22.9,22.87,22.88,17900.0,22.89,22.9,22.87,22.88,17900.0
2008-04-29 13:00:00,22.89,22.91,22.87,22.91,15600.0,22.89,22.91,22.87,22.91,15600.0
2008-04-29 13:10:00,22.91,22.97,22.9,22.97,9100.0,22.91,22.97,22.9,22.97,9100.0
2008-04-29 13:20:00,22.97,23.01,22.97,23.01,12000.0,22.97,23.01,22.97,23.01,12000.0
2008-04-29 13:30:00,23.02,23.05,23.01,23.05,11700.0,23.02,23.05,23.01,23.05,11700.0
2008-04-29 13:40:00,23.05,23.06,23.04,23.06,8900.0,23.05,23.06,23.04,23.06,8900.0
2008-04-29 13:50:00,23.06,23.06,23.05,23.05,8700.0,23.06,23.06,23.05,23.05,8700.0
2008-04-29 14:00:00,23.06,23.08,23.04,23.05,19800.0,23.06,23.08,23.04,23.05,19800.0
2008-04-29 14:10:00,23.05,23.08,23.0,23.05,11100.0,23.05,23.08,23.0,23.05,11100.0
2008-04-29 14:20:00,23.05,23.08,23.05,23.06,9000.0,23.05,23.08,23.05,23.06,9000.0
2008-04-29 14:30:00,23.06,23.09,23.04,23.06,13500.0,23.06,23.09,23.04,23.06,13500.0
2008-04-29 14:40:00,23.05,23.16,23.05,23.14,26300.0,23.05,23.16,23.05,23.14,26300.0
2008-04-29 14:50:00,23.15,23.21,23.15,23.2,16400.0,23.15,23.21,23.15,23.2,16400.0
2008-04-29 15:00:00,23.19,23.2,23.13,23.19,24000.0,23.19,23.2,23.13,23.19,24000.0
2008-04-29 15:10:00,23.19,23.21,23.18,23.2,19900.0,23.19,23.21,23.18,23.2,19900.0
2008-04-29 15:20:00,23.21,23.21,23.19,23.2,22900.0,23.21,23.21,23.19,23.2,22900.0
2008-04-29 15:30:00,23.19,23.25,23.19,23.25,39000.0,23.19,23.25,23.19,23.25,39000.0
2008-04-29 15:40:00,23.24,23.25,23.17,23.21,48800.0,23.24,23.25,23.17,23.21,48800.0
2008-04-29 15:50:00,23.21,23.28,23.21,23.26,66000.0,23.21,23.28,23.21,23.26,66000.0
2008-04-30 09:30:00,23.28,23.31,23.17,23.17,10700.0,23.28,23.31,23.17,23.17,10700.0
2008-04-30 09:40:00,23.16,23.27,23.15,23.27,28700.0,23.16,23.27,23.15,23.27,28700.0
2008-04-30 09:50:00,23.26,23.36,23.25,23.34,15100.0,23.26,23.36,23.25,23.34,15100.0
2008-04-30 10:00:00,23.33,23.38,23.27,23.33,11400.0,23.33,23.38,23.27,23.33,11400.0
2008-04-30 10:10:00,23.32,23.33,23.26,23.27,19600.0,23.32,23.33,23.26,23.27,19600.0
2008-04-30 10:20:00,23.27,23.33,23.26,23.26,9600.0,23.27,23.33,23.26,23.26,9600.0
2008-04-30 10:30:00,23.28,23.29,23.22,23.26,22800.0,23.28,23.29,23.22,23.26,22800.0
2008-04-30 10:40:00,23.26,23.28,23.25,23.27,5700.0,23.26,23.28,23.25,23.27,5700.0
2008-04-30 10:50:00,23.28,23.32,23.27,23.28,14400.0,23.28,23.32,23.27,23.28,14400.0
2008-04-30 11:00:00,23.29,23.38,23.29,23.38,15600.0,23.29,23.38,23.29,23.38,15600.0
2008-04-30 11:10:00,23.38,23.39,23.35,23.35,13500.0,23.38,23.39,23.35,23.35,13500.0
2008-04-30 11:20:00,23.36,23.37,23.36,23.37,5700.0,23.36,23.37,23.36,23.37,5700.0
2008-04-30 11:30:00,23.37,23.39,23.35,23.36,11100.0,23.37,23.39,23.35,23.36,11100.0
2008-04-30 11:40:00,23.36,23.37,23.28,23.28,11200.0,23.36,23.37,23.28,23.28,11200.0
2008-04-30 11:50:00,23.29,23.41,23.28,23.31,17900.0,23.29,23.41,23.28,23.31,17900.0
2008-04-30 12:00:00,23.3,23.31,23.27,23.29,11500.0,23.3,23.31,23.27,23.29,11500.0
2008-04-30 12:10:00,23.29,23.29,23.19,23.2,13100.0,23.29,23.29,23.19,23.2,13100.0
2008-04-30 12:20:00,23.2,23.35,23.19,23.33,25200.0,23.2,23.35,23.19,23.33,25200.0
2008-04-30 12:30:00,23.33,23.35,23.32,23.34,6000.0,23.33,23.35,23.32,23.34,6000.0
2008-04-30 12:40:00,23.35,23.36,23.33,23.33,11400.0,23.35,23.36,23.33,23.33,11400.0
2008-04-30 12:50:00,23.34,23.39,23.34,23.39,20400.0,23.34,23.39,23.34,23.39,20400.0
2008-04-30 13:00:00,23.39,23.47,23.37,23.46,17900.0,23.39,23.47,23.37,23.46,17900.0
2008-04-30 13:10:00,23.47,23.48,23.45,23.47,21300.0,23.47,23.48,23.45,23.47,21300.0
2008-04-30 13:20:00,23.47,23.49,23.47,23.48,8700.0,23.47,23.49,23.47,23.48,8700.0
2008-04-30 13:30:00,23.48,23.49,23.46,23.48,4900.0,23.48,23.49,23.46,23.48,4900.0
2008-04-30 13:40:00,23.49,23.49,23.46,23.47,19100.0,23.49,23.49,23.46,23.47,19100.0
2008-04-30 13:50:00,23.47,23.47,23.44,23.45,11100.0,23.47,23.47,23.44,23.45,11100.0
2008-04-30 14:00:00,23.44,23.54,23.44,23.52,19200.0,23.44,23.54,23.44,23.52,19200.0
2008-04-30 14:10:00,23.51,23.61,23.36,23.59,34600.0,23.51,23.61,23.36,23.59,34600.0
2008-04-30 14:20:00,23.59,23.59,23.38,23.53,40500.0,23.59,23.59,23.38,23.53,40500.0
2008-04-30 14:30:00,23.51,23.61,23.48,23.59,73100.0,23.51,23.61,23.48,23.59,73100.0
2008-04-30 14:40:00,23.59,23.61,23.43,23.44,43200.0,23.59,23.61,23.43,23.44,43200.0
2008-04-30 14:50:00,23.43,23.43,23.25,23.25,17100.0,23.43,23.43,23.25,23.25,17100.0
2008-04-30 15:00:00,23.24,23.27,23.2,23.25,38200.0,23.24,23.27,23.2,23.25,38200.0
2008-04-30 15:10:00,23.24,23.28,23.09,23.14,35000.0,23.24,23.28,23.09,23.14,35000.0
2008-04-30 15:20:00,23.14,23.15,23.07,23.14,41700.0,23.14,23.15,23.07,23.14,41700.0
2008-04-30 15:30:00,23.15,23.25,23.15,23.16,49400.0,23.15,23.25,23.15,23.16,49400.0
2008-04-30 15:40:00,23.17,23.18,23.07,23.18,38500.0,23.17,23.18,23.07,23.18,38500.0
2008-04-30 15:50:00,23.17,23.17,23.11,23.11,51000.0,23.17,23.17,23.11,23.11,51000.0
2008-05-01 09:30:00,23.07,23.29,23.05,23.15,13700.0,23.07,23.29,23.05,23.15,13700.0
2008-05-01 09:40:00,23.13,23.17,23.09,23.12,19900.0,23.13,23.17,23.09,23.12,19900.0
2008-05-01 09:50:00,23.13,23.18,23.1,23.15,19600.0,23.13,23.18,23.1,23.15,19600.0
2008-05-01 10:00:00,23.16,23.29,23.15,23.26,20200.0,23.16,23.29,23.15,23.26,20200.0
2008-05-01 10:10:00,23.26,23.33,23.22,23.26,19700.0,23.26,23.33,23.22,23.26,19700.0
2008-05-01 10:20:00,23.26,23.43,23.25,23.43,10900.0,23.26,23.43,23.25,23.43,10900.0
2008-05-01 10:30:00,23.44,23.5,23.37,23.38,22300.0,23.44,23.5,23.37,23.38,22300.0
2008-05-01 10:40:00,23.37,23.37,23.31,23.31,10000.0,23.37,23.37,23.31,23.31,10000.0
2008-05-01 10:50:00,23.32,23.46,23.32,23.45,14300.0,23.32,23.46,23.32,23.45,14300.0
2008-05-01 11:00:00,23.45,23.53,23.44,23.5,18000.0,23.45,23.53,23.44,23.5,18000.0
2008-05-01 11:10:00,23.51,23.55,23.45,23.45,15000.0,23.51,23.55,23.45,23.45,15000.0
2008-05-01 11:20:00,23.44,23.47,23.36,23.36,17100.0,23.44,23.47,23.36,23.36,17100.0
2008-05-01 11:30:00,23.37,23.49,23.34,23.48,22400.0,23.37,23.49,23.34,23.48,22400.0
2008-05-01 11:40:00,23.49,23.51,23.44,23.46,11300.0,23.49,23.51,23.44,23.46,11300.0
2008-05-01 11:50:00,23.48,23.53,23.44,23.49,16600.0,23.48,23.53,23.44,23.49,16600.0
2008-05-01 12:00:00,23.49,23.51,23.47,23.5,3100.0,23.49,23.51,23.47,23.5,3100.0
2008-05-01 12:10:00,23.51,23.55,23.5,23.55,9200.0,23.51,23.55,23.5,23.55,9200.0
2008-05-01 12:20:00,23.54,23.55,23.46,23.46,8300.0,23.54,23.55,23.46,23.46,8300.0
2008-05-01 12:30:00,23.47,23.49,23.42,23.47,18100.0,23.47,23.49,23.42,23.47,18100.0
2008-05-01 12:40:00,23.47,23.57,23.46,23.53,14800.0,23.47,23.57,23.46,23.53,14800.0
2008-05-01 12:50:00,23.53,23.66,23.53,23.65,28500.0,23.53,23.66,23.53,23.65,28500.0
2008-05-01 13:00:00,23.64,23.65,23.58,23.58,18400.0,23.64,23.65,23.58,23.58,18400.0
2008-05-01 13:10:00,23.58,23.61,23.57,23.6,50800.0,23.58,23.61,23.57,23.6,50800.0
2008-05-01 13:20:00,23.6,23.67,23.6,23.64,18400.0,23.6,23.67,23.6,23.64,18400.0
2008-05-01 13:30:00,23.65,23.66,23.62,23.63,16900.0,23.65,23.66,23.62,23.63,16900.0
2008-05-01 13:40:00,23.63,23.64,23.62,23.62,10800.0,23.63,23.64,23.62,23.62,10800.0
2008-05-01 13:50:00,23.62,23.62,23.58,23.6,11000.0,23.62,23.62,23.58,23.6,11000.0
2008-05-01 14:00:00,23.59,23.61,23.54,23.55,23200.0,23.59,23.61,23.54,23.55,23200.0
2008-05-01 14:10:00,23.55,23.57,23.55,23.57,11800.0,23.55,23.57,23.55,23.57,11800.0
2008-05-01 14:20:00,23.56,23.6,23.56,23.58,28200.0,23.56,23.6,23.56,23.58,28200.0
2008-05-01 14:30:00,23.57,23.61,23.57,23.59,15700.0,23.57,23.61,23.57,23.59,15700.0
2008-05-01 14:40:00,23.6,23.61,23.59,23.6,9500.0,23.6,23.61,23.59,23.6,9500.0
2008-05-01 14:50:00,23.59,23.61,23.58,23.58,28500.0,23.59,23.61,23.58,23.58,28500.0
2008-05-01 15:00:00,23.59,23.61,23.57,23.58,27500.0,23.59,23.61,23.57,23.58,27500.0
2008-05-01 15:10:00,23.58,23.59,23.56,23.56,28800.0,23.58,23.59,23.56,23.56,28800.0
2008-05-01 15:20:00,23.56,23.63,23.54,23.63,28900.0,23.56,23.63,23.54,23.63,28900.0
2008-05-01 15:30:00,23.63,23.66,23.6,23.64,32700.0,23.63,23.66,23.6,23.64,32700.0
2008-05-01 15:40:00,23.65,23.68,23.6,23.68,35200.0,23.65,23.68,23.6,23.68,35200.0
2008-05-01 15:50:00,23.68,23.71,23.64,23.7,63000.0,23.68,23.71,23.64,23.7,63000.0
2008-05-02 09:30:00,23.78,23.95,23.57,23.9,32400.0,23.78,23.95,23.57,23.9,32400.0
2008-05-02 09:40:00,23.9,23.95,23.88,23.88,41500.0,23.9,23.95,23.88,23.88,41500.0
2008-05-02 09:50:00,23.85,24.0,23.85,24.0,21400.0,23.85,24.0,23.85,24.0,21400.0
2008-05-02 10:00:00,23.99,24.0,23.94,23.98,64200.0,23.99,24.0,23.94,23.98,64200.0
2008-05-02 10:10:00,23.96,23.98,23.88,23.91,26400.0,23.96,23.98,23.88,23.91,26400.0
2008-05-02 10:20:00,23.9,23.92,23.77,23.78,27000.0,23.9,23.92,23.77,23.78,27000.0
2008-05-02 10:30:00,23.8,23.8,23.72,23.73,16400.0,23.8,23.8,23.72,23.73,16400.0
2008-05-02 10:40:00,23.72,23.72,23.62,23.67,11300.0,23.72,23.72,23.62,23.67,11300.0
2008-05-02 10:50:00,23.67,23.67,23.59,23.61,6600.0,23.67,23.67,23.59,23.61,6600.0
2008-05-02 11:00:00,23.6,23.62,23.56,23.61,9500.0,23.6,23.62,23.56,23.61,9500.0
2008-05-02 11:10:00,23.62,23.65,23.61,23.61,6100.0,23.62,23.65,23.61,23.61,6100.0
2008-05-02 11:20:00,23.61,23.61,23.54,23.54,7500.0,23.61,23.61,23.54,23.54,7500.0
2008-05-02 11:30:00,23.54,23.62,23.54,23.6,11000.0,23.54,23.62,23.54,23.6,11000.0
2008-05-02 11:40:00,23.61,23.63,23.59,23.63,15800.0,23.61,23.63,23.59,23.63,15800.0
2008-05-02 11:50:00,23.63,23.73,23.63,23.71,31200.0,23.63,23.73,23.63,23.71,31200.0
2008-05-02 12:00:00,23.71,23.71,23.65,23.65,13200.0,23.71,23.71,23.65,23.65,13200.0
2008-05-02 12:10:00,23.65,23.7,23.65,23.65,22300.0,23.65,23.7,23.65,23.65,22300.0
2008-05-02 12:20:00,23.65,23.66,23.62,23.64,13300.0,23.65,23.66,23.62,23.64,13300.0
2008-05-02 12:30:00,23.64,23.64,23.58,23.58,19700.0,23.64,23.64,23.58,23.58,19700.0
2008-05-02 12:40:00,23.57,23.59,23.5,23.51,15500.0,23.57,23.59,23.5,23.51,15500.0
2008-05-02 12:50:00,23.49,23.5,23.45,23.46,10800.0,23.49,23.5,23.45,23.46,10800.0
2008-05-02 13:00:00,23.46,23.47,23.41,23.41,11700.0,23.46,23.47,23.41,23.41,11700.0
2008-05-02 13:10:00,23.42,23.44,23.39,23.42,12600.0,23.42,23.44,23.39,23.42,12600.0
2008-05-02 13:20:00,23.41,23.48,23.41,23.48,17800.0,23.41,23.48,23.41,23.48,17800.0
2008-05-02 13:30:00,23.48,23.48,23.44,23.46,13600.0,23.48,23.48,23.44,23.46,13600.0
2008-05-02 13:40:00,23.46,23.5,23.38,23.49,20200.0,23.46,23.5,23.38,23.49,20200.0
2008-05-02 13:50:00,23.5,23.52,23.45,23.45,15200.0,23.5,23.52,23.45,23.45,15200.0
2008-05-02 14:00:00,23.44,23.51,23.44,23.5,28000.0,23.44,23.51,23.44,23.5,28000.0
2008-05-02 14:10:00,23.5,23.56,23.5,23.51,38300.0,23.5,23.56,23.5,23.51,38300.0
2008-05-02 14:20:00,23.51,23.56,23.5,23.55,33500.0,23.51,23.56,23.5,23.55,33500.0
2008-05-02 14:30:00,23.55,23.62,23.55,23.61,32500.0,23.55,23.62,23.55,23.61,32500.0
2008-05-02 14:40:00,23.61,23.62,23.5,23.54,24900.0,23.61,23.62,23.5,23.54,24900.0
2008-05-02 14:50:00,23.55,23.57,23.47,23.49,17300.0,23.55,23.57,23.47,23.49,17300.0
2008-05-02 15:00:00,23.5,23.5,23.43,23.45,17700.0,23.5,23.5,23.43,23.45,17700.0
2008-05-02 15:10:00,23.44,23.56,23.44,23.53,18600.0,23.44,23.56,23.44,23.53,18600.0
2008-05-02 15:20:00,23.53,23.54,23.42,23.43,55100.0,23.53,23.54,23.42,23.43,55100.0
2008-05-02 15:30:00,23.43,23.45,23.43,23.45,48600.0,23.43,23.45,23.43,23.45,48600.0
2008-05-02 15:40:00,23.45,23.45,23.37,23.41,36400.0,23.45,23.45,23.37,23.41,36400.0
2008-05-02 15:50:00,23.42,23.57,23.42,23.55,83200.0,23.42,23.57,23.42,23.55,83200.0
2008-05-05 09:30:00,23.56,23.57,23.29,23.33,24800.0,23.56,23.57,23.29,23.33,24800.0
2008-05-05 09:40:00,23.3,23.37,23.2,23.37,10800.0,23.3,23.37,23.2,23.37,10800.0
2008-05-05 09:50:00,23.37,23.37,23.16,23.17,11900.0,23.37,23.37,23.16,23.17,11900.0
2008-05-05 10:00:00,23.18,23.4,23.18,23.4,12100.0,23.18,23.4,23.18,23.4,12100.0
2008-05-05 10:10:00,23.4,23.45,23.38,23.4,27700.0,23.4,23.45,23.38,23.4,27700.0
2008-05-05 10:20:00,23.4,23.41,23.2,23.2,37300.0,23.4,23.41,23.2,23.2,37300.0
2008-05-05 10:30:00,23.2,23.38,23.2,23.35,21400.0,23.2,23.38,23.2,23.35,21400.0
2008-05-05 10:40:00,23.35,23.46,23.35,23.43,17500.0,23.35,23.46,23.35,23.43,17500.0
2008-05-05 10:50:00,23.42,23.42,23.27,23.27,11100.0,23.42,23.42,23.27,23.27,11100.0
2008-05-05 11:00:00,23.26,23.3,23.25,23.28,15800.0,23.26,23.3,23.25,23.28,15800.0
2008-05-05 11:10:00,23.3,23.38,23.3,23.37,9300.0,23.3,23.38,23.3,23.37,9300.0
2008-05-05 11:20:00,23.37,23.39,23.35,23.38,10600.0,23.37,23.39,23.35,23.38,10600.0
2008-05-05 11:30:00,23.39,23.47,23.38,23.44,11200.0,23.39,23.47,23.38,23.44,11200.0
2008-05-05 11:40:00,23.45,23.47,23.44,23.45,19600.0,23.45,23.47,23.44,23.45,19600.0
2008-05-05 11:50:00,23.45,23.47,23.41,23.43,7900.0,23.45,23.47,23.41,23.43,7900.0
2008-05-05 12:00:00,23.44,23.44,23.26,23.3,29100.0,23.44,23.44,23.26,23.3,29100.0
2008-05-05 12:10:00,23.31,23.34,23.3,23.33,12900.0,23.31,23.34,23.3,23.33,12900.0
2008-05-05 12:20:00,23.34,23.35,23.29,23.31,12600.0,23.34,23.35,23.29,23.31,12600.0
2008-05-05 12:30:00,23.29,23.37,23.29,23.34,12300.0,23.29,23.37,23.29,23.34,12300.0
2008-05-05 12:40:00,23.35,23.35,23.34,23.34,2900.0,23.35,23.35,23.34,23.34,2900.0
2008-05-05 12:50:00,23.34,23.39,23.34,23.38,12600.0,23.34,23.39,23.34,23.38,12600.0
2008-05-05 13:00:00,23.38,23.38,23.36,23.36,10500.0,23.38,23.38,23.36,23.36,10500.0
2008-05-05 13:10:00,23.35,23.36,23.32,23.32,6800.0,23.35,23.36,23.32,23.32,6800.0
2008-05-05 13:20:00,23.31,23.32,23.3,23.31,12400.0,23.31,23.32,23.3,23.31,12400.0
2008-05-05 13:30:00,23.3,23.36,23.29,23.36,20900.0,23.3,23.36,23.29,23.36,20900.0
2008-05-05 13:40:00,23.36,23.41,23.36,23.37,19500.0,23.36,23.41,23.36,23.37,19500.0
2008-05-05 13:50:00,23.36,23.4,23.36,23.39,14400.0,23.36,23.4,23.36,23.39,14400.0
2008-05-05 14:00:00,23.38,23.43,23.37,23.42,14500.0,23.38,23.43,23.37,23.42,14500.0
2008-05-05 14:10:00,23.42,23.43,23.38,23.4,16900.0,23.42,23.43,23.38,23.4,16900.0
2008-05-05 14:20:00,23.4,23.45,23.4,23.45,15200.0,23.4,23.45,23.4,23.45,15200.0
2008-05-05 14:30:00,23.45,23.47,23.44,23.46,20200.0,23.45,23.47,23.44,23.46,20200.0
2008-05-05 14:40:00,23.46,23.48,23.46,23.46,13200.0,23.46,23.48,23.46,23.46,13200.0
2008-05-05 14:50:00,23.46,23.51,23.46,23.47,33500.0,23.46,23.51,23.46,23.47,33500.0
2008-05-05 15:00:00,23.47,23.51,23.47,23.5,14400.0,23.47,23.51,23.47,23.5,14400.0
2008-05-05 15:10:00,23.51,23.51,23.49,23.5,16900.0,23.51,23.51,23.49,23.5,16900.0
2008-05-05 15:20:00,23.51,23.6,23.51,23.6,67600.0,23.51,23.6,23.51,23.6,67600.0
2008-05-05 15:30:00,23.6,23.61,23.55,23.55,45200.0,23.6,23.61,23.55,23.55,45200.0
2008-05-05 15:40:00,23.54,23.66,23.54,23.62,83500.0,23.54,23.66,23.54,23.62,83500.0
2008-05-05 15:50:00,23.62,23.8,23.61,23.61,135600.0,23.62,23.8,23.61,23.61,135600.0
2008-05-06 09:30:00,23.38,23.69,23.38,23.48,17900.0,23.38,23.69,23.38,23.48,17900.0
2008-05-06 09:40:00,23.46,23.47,23.32,23.42,58400.0,23.46,23.47,23.32,23.42,58400.0
2008-05-06 09:50:00,23.41,23.53,23.38,23.46,37600.0,23.41,23.53,23.38,23.46,37600.0
2008-05-06 10:00:00,23.46,23.48,23.37,23.48,35500.0,23.46,23.48,23.37,23.48,35500.0
2008-05-06 10:10:00,23.48,23.52,23.39,23.44,12500.0,23.48,23.52,23.39,23.44,12500.0
2008-05-06 10:20:00,23.44,23.46,23.38,23.44,39100.0,23.44,23.46,23.38,23.44,39100.0
2008-05-06 10:30:00,23.45,23.5,23.44,23.46,14800.0,23.45,23.5,23.44,23.46,14800.0
2008-05-06 10:40:00,23.47,23.54,23.46,23.51,15000.0,23.47,23.54,23.46,23.51,15000.0
2008-05-06 10:50:00,23.51,23.6,23.42,23.59,31100.0,23.51,23.6,23.42,23.59,31100.0
2008-05-06 11:00:00,23.59,23.63,23.54,23.6,14600.0,23.59,23.63,23.54,23.6,14600.0
2008-05-06 11:10:00,23.59,23.66,23.59,23.63,7400.0,23.59,23.66,23.59,23.63,7400.0
2008-05-06 11:20:00,23.63,23.63,23.57,23.6,4700.0,23.63,23.63,23.57,23.6,4700.0
2008-05-06 11:30:00,23.62,23.62,23.5,23.5,10800.0,23.62,23.62,23.5,23.5,10800.0
2008-05-06 11:40:00,23.5,23.6,23.49,23.56,22100.0,23.5,23.6,23.49,23.56,22100.0
2008-05-06 11:50:00,23.57,23.62,23.53,23.6,12400.0,23.57,23.62,23.53,23.6,12400.0
2008-05-06 12:00:00,23.61,23.68,23.61,23.62,5000.0,23.61,23.68,23.61,23.62,5000.0
2008-05-06 12:10:00,23.65,23.71,23.61,23.63,7900.0,23.65,23.71,23.61,23.63,7900.0
2008-05-06 12:20:00,23.65,23.65,23.65,23.65,1000.0,23.65,23.65,23.65,23.65,1000.0
2008-05-06 12:30:00,23.63,23.64,23.62,23.63,3000.0,23.63,23.64,23.62,23.63,3000.0
2008-05-06 12:40:00,23.63,23.71,23.63,23.68,7000.0,23.63,23.71,23.63,23.68,7000.0
2008-05-06 12:50:00,23.68,23.71,23.67,23.7,4800.0,23.68,23.71,23.67,23.7,4800.0
2008-05-06 13:00:00,23.7,23.71,23.69,23.7,4000.0,23.7,23.71,23.69,23.7,4000.0
2008-05-06 13:10:00,23.7,23.71,23.68,23.68,12600.0,23.7,23.71,23.68,23.68,12600.0
2008-05-06 13:20:00,23.69,23.72,23.68,23.72,5900.0,23.69,23.72,23.68,23.72,5900.0
2008-05-06 13:30:00,23.72,23.72,23.67,23.68,13500.0,23.72,23.72,23.67,23.68,13500.0
2008-05-06 13:40:00,23.68,23.71,23.67,23.7,11200.0,23.68,23.71,23.67,23.7,11200.0
2008-05-06 13:50:00,23.71,23.72,23.7,23.72,8700.0,23.71,23.72,23.7,23.72,8700.0
2008-05-06 14:00:00,23.72,23.72,23.66,23.66,14100.0,23.72,23.72,23.66,23.66,14100.0
2008-05-06 14:10:00,23.66,23.68,23.64,23.68,8200.0,23.66,23.68,23.64,23.68,8200.0
2008-05-06 14:20:00,23.67,23.67,23.66,23.67,5000.0,23.67,23.67,23.66,23.67,5000.0
2008-05-06 14:30:00,23.67,23.72,23.66,23.7,11500.0,23.67,23.72,23.66,23.7,11500.0
2008-05-06 14:40:00,23.69,23.72,23.67,23.72,12900.0,23.69,23.72,23.67,23.72,12900.0
2008-05-06 14:50:00,23.71,23.79,23.71,23.77,36600.0,23.71,23.79,23.71,23.77,36600.0
2008-05-06 15:00:00,23.78,23.79,23.74,23.78,20800.0,23.78,23.79,23.74,23.78,20800.0
2008-05-06 15:10:00,23.78,23.81,23.78,23.79,14000.0,23.78,23.81,23.78,23.79,14000.0
2008-05-06 15:20:00,23.8,23.81,23.78,23.8,11900.0,23.8,23.81,23.78,23.8,11900.0
2008-05-06 15:30:00,23.8,23.81,23.79,23.79,27000.0,23.8,23.81,23.79,23.79,27000.0
2008-05-06 15:40:00,23.8,23.8,23.72,23.74,23600.0,23.8,23.8,23.72,23.74,23600.0
2008-05-06 15:50:00,23.77,23.82,23.75,23.78,113900.0,23.77,23.82,23.75,23.78,113900.0
2008-05-07 09:30:00,23.75,23.9,23.56,23.86,34800.0,23.75,23.9,23.56,23.86,34800.0
2008-05-07 09:40:00,23.84,23.91,23.77,23.91,23200.0,23.84,23.91,23.77,23.91,23200.0
2008-05-07 09:50:00,23.9,23.92,23.87,23.88,20800.0,23.9,23.92,23.87,23.88,20800.0
2008-05-07 10:00:00,23.87,23.91,23.82,23.85,14000.0,23.87,23.91,23.82,23.85,14000.0
2008-05-07 10:10:00,23.84,23.91,23.84,23.91,10800.0,23.84,23.91,23.84,23.91,10800.0
2008-05-07 10:20:00,23.91,23.91,23.87,23.9,3300.0,23.91,23.91,23.87,23.9,3300.0
2008-05-07 10:30:00,23.9,23.92,23.9,23.92,22500.0,23.9,23.92,23.9,23.92,22500.0
2008-05-07 10:40:00,23.92,24.1,23.91,24.04,53600.0,23.92,24.1,23.91,24.04,53600.0
2008-05-07 10:50:00,24.04,24.1,23.97,24.0,12100.0,24.04,24.1,23.97,24.0,12100.0
2008-05-07 11:00:00,23.96,23.96,23.91,23.91,8100.0,23.96,23.96,23.91,23.91,8100.0
2008-05-07 11:10:00,23.93,23.93,23.78,23.8,14400.0,23.93,23.93,23.78,23.8,14400.0
2008-05-07 11:20:00,23.8,23.82,23.79,23.79,5400.0,23.8,23.82,23.79,23.79,5400.0
2008-05-07 11:30:00,23.8,23.8,23.78,23.79,15000.0,23.8,23.8,23.78,23.79,15000.0
2008-05-07 11:40:00,23.79,23.8,23.79,23.8,3900.0,23.79,23.8,23.79,23.8,3900.0
2008-05-07 11:50:00,23.8,23.87,23.8,23.83,13200.0,23.8,23.87,23.8,23.83,13200.0
2008-05-07 12:00:00,23.83,23.85,23.83,23.84,8500.0,23.83,23.85,23.83,23.84,8500.0
2008-05-07 12:10:00,23.83,23.84,23.79,23.8,4200.0,23.83,23.84,23.79,23.8,4200.0
2008-05-07 12:20:00,23.79,23.8,23.7,23.7,11300.0,23.79,23.8,23.7,23.7,11300.0
2008-05-07 12:30:00,23.7,23.73,23.69,23.73,17500.0,23.7,23.73,23.69,23.73,17500.0
2008-05-07 12:40:00,23.74,23.74,23.7,23.7,6300.0,23.74,23.74,23.7,23.7,6300.0
2008-05-07 12:50:00,23.69,23.71,23.69,23.7,7000.0,23.69,23.71,23.69,23.7,7000.0
2008-05-07 13:00:00,23.71,23.71,23.59,23.59,15300.0,23.71,23.71,23.59,23.59,15300.0
2008-05-07 13:10:00,23.58,23.6,23.55,23.6,15900.0,23.58,23.6,23.55,23.6,15900.0
2008-05-07 13:20:00,23.6,23.66,23.6,23.66,10300.0,23.6,23.66,23.6,23.66,10300.0
2008-05-07 13:30:00,23.66,23.66,23.65,23.65,7000.0,23.66,23.66,23.65,23.65,7000.0
2008-05-07 13:40:00,23.66,23.66,23.63,23.66,7400.0,23.66,23.66,23.63,23.66,7400.0
2008-05-07 13:50:00,23.66,23.68,23.63,23.66,17700.0,23.66,23.68,23.63,23.66,17700.0
2008-05-07 14:00:00,23.66,23.68,23.65,23.68,7000.0,23.66,23.68,23.65,23.68,7000.0
2008-05-07 14:10:00,23.68,23.69,23.65,23.65,6500.0,23.68,23.69,23.65,23.65,6500.0
2008-05-07 14:20:00,23.65,23.67,23.61,23.67,21000.0,23.65,23.67,23.61,23.67,21000.0
2008-05-07 14:30:00,23.66,23.67,23.62,23.64,23300.0,23.66,23.67,23.62,23.64,23300.0
2008-05-07 14:40:00,23.64,23.65,23.53,23.53,18100.0,23.64,23.65,23.53,23.53,18100.0
2008-05-07 14:50:00,23.54,23.57,23.51,23.56,12800.0,23.54,23.57,23.51,23.56,12800.0
2008-05-07 15:00:00,23.56,23.56,23.51,23.52,20300.0,23.56,23.56,23.51,23.52,20300.0
2008-05-07 15:10:00,23.52,23.64,23.52,23.64,27800.0,23.52,23.64,23.52,23.64,27800.0
2008-05-07 15:20:00,23.64,23.66,23.58,23.6,80000.0,23.64,23.66,23.58,23.6,80000.0
2008-05-07 15:30:00,23.6,23.74,23.57,23.7,95500.0,23.6,23.74,23.57,23.7,95500.0
2008-05-07 15:40:00,23.7,23.7,23.66,23.68,62600.0,23.7,23.7,23.66,23.68,62600.0
2008-05-07 15:50:00,23.67,23.67,23.61,23.66,54400.0,23.67,23.67,23.61,23.66,54400.0
2008-05-08 09:30:00,23.82,23.83,23.53,23.64,12400.0,23.82,23.83,23.53,23.64,12400.0
2008-05-08 09:40:00,23.59,23.65,23.54,23.64,16400.0,23.59,23.65,23.54,23.64,16400.0
2008-05-08 09:50:00,23.62,23.65,23.57,23.58,15400.0,23.62,23.65,23.57,23.58,15400.0
2008-05-08 10:00:00,23.6,23.62,23.5,23.57,49800.0,23.6,23.62,23.5,23.57,49800.0
2008-05-08 10:10:00,23.57,23.62,23.53,23.55,26000.0,23.57,23.62,23.53,23.55,26000.0
2008-05-08 10:20:00,23.55,23.7,23.55,23.7,28600.0,23.55,23.7,23.55,23.7,28600.0
2008-05-08 10:30:00,23.7,23.71,23.59,23.6,11400.0,23.7,23.71,23.59,23.6,11400.0
2008-05-08 10:40:00,23.6,23.68,23.6,23.63,18500.0,23.6,23.68,23.6,23.63,18500.0
2008-05-08 10:50:00,23.63,23.69,23.63,23.69,10200.0,23.63,23.69,23.63,23.69,10200.0
2008-05-08 11:00:00,23.7,23.74,23.69,23.74,10700.0,23.7,23.74,23.69,23.74,10700.0
2008-05-08 11:10:00,23.74,23.74,23.62,23.64,21800.0,23.74,23.74,23.62,23.64,21800.0
2008-05-08 11:20:00,23.64,23.72,23.64,23.68,24500.0,23.64,23.72,23.64,23.68,24500.0
2008-05-08 11:30:00,23.68,23.71,23.64,23.65,21000.0,23.68,23.71,23.64,23.65,21000.0
2008-05-08 11:40:00,23.64,23.71,23.63,23.71,11500.0,23.64,23.71,23.63,23.71,11500.0
2008-05-08 11:50:00,23.71,23.74,23.7,23.74,7100.0,23.71,23.74,23.7,23.74,7100.0
2008-05-08 12:00:00,23.74,23.74,23.73,23.73,2900.0,23.74,23.74,23.73,23.73,2900.0
2008-05-08 12:10:00,23.74,23.74,23.66,23.66,18200.0,23.74,23.74,23.66,23.66,18200.0
2008-05-08 12:20:00,23.66,23.66,23.55,23.55,6600.0,23.66,23.66,23.55,23.55,6600.0
2008-05-08 12:30:00,23.55,23.56,23.51,23.54,18700.0,23.55,23.56,23.51,23.54,18700.0
2008-05-08 12:40:00,23.55,23.61,23.55,23.59,10700.0,23.55,23.61,23.55,23.59,10700.0
2008-05-08 12:50:00,23.61,23.66,23.6,23.66,33000.0,23.61,23.66,23.6,23.66,33000.0
2008-05-08 13:00:00,23.66,23.67,23.63,23.66,11000.0,23.66,23.67,23.63,23.66,11000.0
2008-05-08 13:10:00,23.66,23.66,23.61,23.62,8000.0,23.66,23.66,23.61,23.62,8000.0
2008-05-08 13:20:00,23.63,23.71,23.62,23.69,25000.0,23.63,23.71,23.62,23.69,25000.0
2008-05-08 13:30:00,23.69,23.74,23.67,23.74,11800.0,23.69,23.74,23.67,23.74,11800.0
2008-05-08 13:40:00,23.73,23.78,23.72,23.75,8900.0,23.73,23.78,23.72,23.75,8900.0
2008-05-08 13:50:00,23.76,23.85,23.76,23.81,11000.0,23.76,23.85,23.76,23.81,11000.0
2008-05-08 14:00:00,23.81,23.82,23.71,23.72,9200.0,23.81,23.82,23.71,23.72,9200.0
2008-05-08 14:10:00,23.71,23.72,23.66,23.66,11300.0,23.71,23.72,23.66,23.66,11300.0
2008-05-08 14:20:00,23.66,23.66,23.62,23.62,9700.0,23.66,23.66,23.62,23.62,9700.0
2008-05-08 14:30:00,23.63,23.63,23.59,23.62,10700.0,23.63,23.63,23.59,23.62,10700.0
2008-05-08 14:40:00,23.62,23.63,23.59,23.59,27800.0,23.62,23.63,23.59,23.59,27800.0
2008-05-08 14:50:00,23.59,23.62,23.58,23.59,12200.0,23.59,23.62,23.58,23.59,12200.0
2008-05-08 15:00:00,23.58,23.64,23.58,23.59,12300.0,23.58,23.64,23.58,23.59,12300.0
2008-05-08 15:10:00,23.59,23.62,23.58,23.62,11900.0,23.59,23.62,23.58,23.62,11900.0
2008-05-08 15:20:00,23.61,23.67,23.59,23.63,16600.0,23.61,23.67,23.59,23.63,16600.0
2008-05-08 15:30:00,23.63,23.63,23.6,23.6,11900.0,23.63,23.63,23.6,23.6,11900.0
2008-05-08 15:40:00,23.6,23.63,23.58,23.63,14600.0,23.6,23.63,23.58,23.63,14600.0
2008-05-08 15:50:00,23.64,23.76,23.64,23.76,60600.0,23.64,23.76,23.64,23.76,60600.0
2008-05-09 09:30:00,23.55,23.6,23.42,23.42,5900.0,23.55,23.6,23.42,23.42,5900.0
2008-05-09 09:40:00,23.41,23.45,23.31,23.45,10400.0,23.41,23.45,23.31,23.45,10400.0
2008-05-09 09:50:00,23.48,23.53,23.44,23.44,4900.0,23.48,23.53,23.44,23.44,4900.0
2008-05-09 10:00:00,23.42,23.58,23.42,23.58,4400.0,23.42,23.58,23.42,23.58,4400.0
2008-05-09 10:10:00,23.58,23.6,23.55,23.55,4400.0,23.58,23.6,23.55,23.55,4400.0
2008-05-09 10:20:00,23.55,23.58,23.53,23.55,8300.0,23.55,23.58,23.53,23.55,8300.0
2008-05-09 10:30:00,23.56,23.65,23.56,23.63,7800.0,23.56,23.65,23.56,23.63,7800.0
2008-05-09 10:40:00,23.64,23.79,23.64,23.76,14900.0,23.64,23.79,23.64,23.76,14900.0
2008-05-09 10:50:00,23.75,23.78,23.72,23.73,4300.0,23.75,23.78,23.72,23.73,4300.0
2008-05-09 11:00:00,23.73,23.74,23.67,23.67,10700.0,23.73,23.74,23.67,23.67,10700.0
2008-05-09 11:10:00,23.67,23.67,23.63,23.65,3200.0,23.67,23.67,23.63,23.65,3200.0
2008-05-09 11:20:00,23.64,23.64,23.56,23.56,8300.0,23.64,23.64,23.56,23.56,8300.0
2008-05-09 11:30:00,23.59,23.59,23.53,23.53,4500.0,23.59,23.59,23.53,23.53,4500.0
2008-05-09 11:40:00,23.53,23.53,23.51,23.53,3800.0,23.53,23.53,23.51,23.53,3800.0
2008-05-09 11:50:00,23.52,23.61,23.52,23.59,15300.0,23.52,23.61,23.52,23.59,15300.0
2008-05-09 12:00:00,23.59,23.62,23.59,23.59,7000.0,23.59,23.62,23.59,23.59,7000.0
2008-05-09 12:10:00,23.59,23.59,23.55,23.55,7100.0,23.59,23.59,23.55,23.55,7100.0
2008-05-09 12:20:00,23.55,23.55,23.5,23.51,5600.0,23.55,23.55,23.5,23.51,5600.0
2008-05-09 12:30:00,23.5,23.53,23.5,23.53,6900.0,23.5,23.53,23.5,23.53,6900.0
2008-05-09 12:40:00,23.53,23.53,23.5,23.5,6300.0,23.53,23.53,23.5,23.5,6300.0
2008-05-09 12:50:00,23.5,23.52,23.48,23.49,9000.0,23.5,23.52,23.48,23.49,9000.0
2008-05-09 13:00:00,23.49,23.49,23.43,23.43,15300.0,23.49,23.49,23.43,23.43,15300.0
2008-05-09 13:10:00,23.43,23.44,23.39,23.39,9300.0,23.43,23.44,23.39,23.39,9300.0
2008-05-09 13:20:00,23.4,23.45,23.39,23.45,15100.0,23.4,23.45,23.39,23.45,15100.0
2008-05-09 13:30:00,23.45,23.45,23.41,23.42,14700.0,23.45,23.45,23.41,23.42,14700.0
2008-05-09 13:40:00,23.42,23.46,23.41,23.46,7200.0,23.42,23.46,23.41,23.46,7200.0
2008-05-09 13:50:00,23.46,23.55,23.46,23.55,12200.0,23.46,23.55,23.46,23.55,12200.0
2008-05-09 14:00:00,23.55,23.56,23.54,23.54,5400.0,23.55,23.56,23.54,23.54,5400.0
2008-05-09 14:10:00,23.54,23.54,23.49,23.49,10600.0,23.54,23.54,23.49,23.49,10600.0
2008-05-09 14:20:00,23.49,23.51,23.47,23.5,8000.0,23.49,23.51,23.47,23.5,8000.0
2008-05-09 14:30:00,23.49,23.55,23.48,23.55,7600.0,23.49,23.55,23.48,23.55,7600.0
2008-05-09 14:40:00,23.57,23.59,23.57,23.58,5400.0,23.57,23.59,23.57,23.58,5400.0
2008-05-09 14:50:00,23.57,23.58,23.55,23.55,4600.0,23.57,23.58,23.55,23.55,4600.0
2008-05-09 15:00:00,23.55,23.56,23.54,23.56,3200.0,23.55,23.56,23.54,23.56,3200.0
2008-05-09 15:10:00,23.55,23.55,23.49,23.49,8200.0,23.55,23.55,23.49,23.49,8200.0
2008-05-09 15:20:00,23.49,23.55,23.45,23.53,12700.0,23.49,23.55,23.45,23.53,12700.0
2008-05-09 15:30:00,23.53,23.58,23.53,23.55,10500.0,23.53,23.58,23.53,23.55,10500.0
2008-05-09 15:40:00,23.56,23.56,23.48,23.52,11700.0,23.56,23.56,23.48,23.52,11700.0
2008-05-09 15:50:00,23.52,23.56,23.51,23.56,23400.0,23.52,23.56,23.51,23.56,23400.0
2008-05-12 09:30:00,23.73,23.76,23.61,23.61,4800.0,23.73,23.76,23.61,23.61,4800.0
2008-05-12 09:40:00,23.63,23.68,23.56,23.66,14000.0,23.63,23.68,23.56,23.66,14000.0
2008-05-12 09:50:00,23.64,23.66,23.54,23.58,5200.0,23.64,23.66,23.54,23.58,5200.0
2008-05-12 10:00:00,23.6,23.65,23.57,23.59,4800.0,23.6,23.65,23.57,23.59,4800.0
2008-05-12 10:10:00,23.59,23.6,23.53,23.55,1800.0,23.59,23.6,23.53,23.55,1800.0
2008-05-12 10:20:00,23.55,23.66,23.53,23.64,5700.0,23.55,23.66,23.53,23.64,5700.0
2008-05-12 10:30:00,23.66,23.81,23.65,23.78,10400.0,23.66,23.81,23.65,23.78,10400.0
2008-05-12 10:40:00,23.79,23.92,23.79,23.89,9700.0,23.79,23.92,23.79,23.89,9700.0
2008-05-12 10:50:00,23.89,23.94,23.89,23.91,14800.0,23.89,23.94,23.89,23.91,14800.0
2008-05-12 11:00:00,23.9,23.93,23.88,23.93,9500.0,23.9,23.93,23.88,23.93,9500.0
2008-05-12 11:10:00,23.92,23.93,23.89,23.9,7100.0,23.92,23.93,23.89,23.9,7100.0
2008-05-12 11:20:00,23.89,23.94,23.89,23.93,5600.0,23.89,23.94,23.89,23.93,5600.0
2008-05-12 11:30:00,23.92,23.98,23.92,23.96,7000.0,23.92,23.98,23.92,23.96,7000.0
2008-05-12 11:40:00,23.97,24.0,23.93,24.0,14100.0,23.97,24.0,23.93,24.0,14100.0
2008-05-12 11:50:00,24.0,24.0,23.93,23.95,11600.0,24.0,24.0,23.93,23.95,11600.0
2008-05-12 12:00:00,23.95,23.99,23.94,23.98,7900.0,23.95,23.99,23.94,23.98,7900.0
2008-05-12 12:10:00,23.97,23.98,23.92,23.94,10600.0,23.97,23.98,23.92,23.94,10600.0
2008-05-12 12:20:00,23.93,23.94,23.91,23.93,7100.0,23.93,23.94,23.91,23.93,7100.0
2008-05-12 12:30:00,23.92,23.96,23.91,23.93,7700.0,23.92,23.96,23.91,23.93,7700.0
2008-05-12 12:40:00,23.94,23.94,23.89,23.89,8100.0,23.94,23.94,23.89,23.89,8100.0
2008-05-12 12:50:00,23.9,23.91,23.88,23.89,3400.0,23.9,23.91,23.88,23.89,3400.0
2008-05-12 13:00:00,23.89,23.89,23.84,23.85,7700.0,23.89,23.89,23.84,23.85,7700.0
2008-05-12 13:10:00,23.85,23.85,23.79,23.8,6100.0,23.85,23.85,23.79,23.8,6100.0
2008-05-12 13:20:00,23.8,23.81,23.75,23.76,13400.0,23.8,23.81,23.75,23.76,13400.0
2008-05-12 13:30:00,23.76,23.77,23.72,23.73,7000.0,23.76,23.77,23.72,23.73,7000.0
2008-05-12 13:40:00,23.72,23.74,23.7,23.74,8400.0,23.72,23.74,23.7,23.74,8400.0
2008-05-12 13:50:00,23.74,23.77,23.73,23.75,9400.0,23.74,23.77,23.73,23.75,9400.0
2008-05-12 14:00:00,23.76,23.76,23.75,23.75,2700.0,23.76,23.76,23.75,23.75,2700.0
2008-05-12 14:10:00,23.75,23.81,23.75,23.79,6500.0,23.75,23.81,23.75,23.79,6500.0
2008-05-12 14:20:00,23.79,23.86,23.79,23.85,9400.0,23.79,23.86,23.79,23.85,9400.0
2008-05-12 14:30:00,23.87,23.87,23.83,23.85,7900.0,23.87,23.87,23.83,23.85,7900.0
2008-05-12 14:40:00,23.83,23.84,23.78,23.8,19100.0,23.83,23.84,23.78,23.8,19100.0
2008-05-12 14:50:00,23.82,23.84,23.79,23.79,21600.0,23.82,23.84,23.79,23.79,21600.0
2008-05-12 15:00:00,23.8,23.81,23.76,23.8,13400.0,23.8,23.81,23.76,23.8,13400.0
2008-05-12 15:10:00,23.8,23.81,23.78,23.8,10300.0,23.8,23.81,23.78,23.8,10300.0
2008-05-12 15:20:00,23.8,23.83,23.79,23.8,14200.0,23.8,23.83,23.79,23.8,14200.0
2008-05-12 15:30:00,23.79,23.82,23.76,23.81,14800.0,23.79,23.82,23.76,23.81,14800.0
2008-05-12 15:40:00,23.81,23.82,23.78,23.81,14100.0,23.81,23.82,23.78,23.81,14100.0
2008-05-12 15:50:00,23.8,23.87,23.79,23.87,25900.0,23.8,23.87,23.79,23.87,25900.0
2008-05-13 09:30:00,23.73,23.74,23.56,23.59,32000.0,23.73,23.74,23.56,23.59,32000.0
2008-05-13 09:40:00,23.6,23.77,23.5,23.77,21000.0,23.6,23.77,23.5,23.77,21000.0
2008-05-13 09:50:00,23.76,23.92,23.74,23.87,33600.0,23.76,23.92,23.74,23.87,33600.0
2008-05-13 10:00:00,23.86,23.99,23.86,23.97,28800.0,23.86,23.99,23.86,23.97,28800.0
2008-05-13 10:10:00,23.96,24.05,23.93,24.03,30600.0,23.96,24.05,23.93,24.03,30600.0
2008-05-13 10:20:00,24.03,24.27,24.03,24.27,78400.0,24.03,24.27,24.03,24.27,78400.0
2008-05-13 10:30:00,24.26,24.29,24.19,24.23,26400.0,24.26,24.29,24.19,24.23,26400.0
2008-05-13 10:40:00,24.22,24.29,24.19,24.29,26100.0,24.22,24.29,24.19,24.29,26100.0
2008-05-13 10:50:00,24.29,24.35,24.28,24.35,47800.0,24.29,24.35,24.28,24.35,47800.0
2008-05-13 11:00:00,24.34,24.4,24.3,24.36,51000.0,24.34,24.4,24.3,24.36,51000.0
2008-05-13 11:10:00,24.37,24.41,24.27,24.28,40500.0,24.37,24.41,24.27,24.28,40500.0
2008-05-13 11:20:00,24.28,24.28,24.14,24.17,20800.0,24.28,24.28,24.14,24.17,20800.0
2008-05-13 11:30:00,24.17,24.17,24.12,24.14,21400.0,24.17,24.17,24.12,24.14,21400.0
2008-05-13 11:40:00,24.14,24.16,24.08,24.08,29400.0,24.14,24.16,24.08,24.08,29400.0
2008-05-13 11:50:00,24.07,24.12,24.04,24.06,18500.0,24.07,24.12,24.04,24.06,18500.0
2008-05-13 12:00:00,24.06,24.15,24.05,24.14,19600.0,24.06,24.15,24.05,24.14,19600.0
2008-05-13 12:10:00,24.12,24.17,24.12,24.17,21600.0,24.12,24.17,24.12,24.17,21600.0
2008-05-13 12:20:00,24.17,24.19,24.16,24.17,13000.0,24.17,24.19,24.16,24.17,13000.0
2008-05-13 12:30:00,24.17,24.17,24.13,24.13,25200.0,24.17,24.17,24.13,24.13,25200.0
2008-05-13 12:40:00,24.13,24.14,24.09,24.1,21600.0,24.13,24.14,24.09,24.1,21600.0
2008-05-13 12:50:00,24.1,24.1,24.07,24.09,8800.0,24.1,24.1,24.07,24.09,8800.0
2008-05-13 13:00:00,24.08,24.13,24.08,24.13,14100.0,24.08,24.13,24.08,24.13,14100.0
2008-05-13 13:10:00,24.13,24.13,24.1,24.12,14300.0,24.13,24.13,24.1,24.12,14300.0
2008-05-13 13:20:00,24.12,24.17,24.12,24.17,19600.0,24.12,24.17,24.12,24.17,19600.0
2008-05-13 13:30:00,24.17,24.2,24.17,24.17,20800.0,24.17,24.2,24.17,24.17,20800.0
2008-05-13 13:40:00,24.18,24.25,24.17,24.25,13500.0,24.18,24.25,24.17,24.25,13500.0
2008-05-13 13:50:00,24.25,24.31,24.24,24.31,19500.0,24.25,24.31,24.24,24.31,19500.0
2008-05-13 14:00:00,24.31,24.34,24.31,24.32,27600.0,24.31,24.34,24.31,24.32,27600.0
2008-05-13 14:10:00,24.32,24.33,24.24,24.25,34800.0,24.32,24.33,24.24,24.25,34800.0
2008-05-13 14:20:00,24.25,24.26,24.21,24.23,19200.0,24.25,24.26,24.21,24.23,19200.0
2008-05-13 14:30:00,24.24,24.27,24.23,24.26,24400.0,24.24,24.27,24.23,24.26,24400.0
2008-05-13 14:40:00,24.27,24.29,24.24,24.28,23600.0,24.27,24.29,24.24,24.28,23600.0
2008-05-13 14:50:00,24.29,24.37,24.28,24.36,25200.0,24.29,24.37,24.28,24.36,25200.0
2008-05-13 15:00:00,24.38,24.41,24.38,24.38,26400.0,24.38,24.41,24.38,24.38,26400.0
2008-05-13 15:10:00,24.38,24.39,24.36,24.36,15600.0,24.38,24.39,24.36,24.36,15600.0
2008-05-13 15:20:00,24.37,24.44,24.36,24.43,45000.0,24.37,24.44,24.36,24.43,45000.0
2008-05-13 15:30:00,24.44,24.47,24.38,24.4,50400.0,24.44,24.47,24.38,24.4,50400.0
2008-05-13 15:40:00,24.4,24.45,24.4,24.45,49000.0,24.4,24.45,24.4,24.45,49000.0
2008-05-13 15:50:00,24.45,24.46,24.37,24.44,89400.0,24.45,24.46,24.37,24.44,89400.0
2008-05-14 09:30:00,24.5,24.5,24.17,24.43,31400.0,24.5,24.5,24.17,24.43,31400.0
2008-05-14 09:40:00,24.45,24.63,24.43,24.63,26700.0,24.45,24.63,24.43,24.63,26700.0
2008-05-14 09:50:00,24.62,24.84,24.62,24.84,38500.0,24.62,24.84,24.62,24.84,38500.0
2008-05-14 10:00:00,24.84,24.87,24.79,24.84,35700.0,24.84,24.87,24.79,24.84,35700.0
2008-05-14 10:10:00,24.86,24.92,24.83,24.92,22900.0,24.86,24.92,24.83,24.92,22900.0
2008-05-14 10:20:00,24.92,24.95,24.84,24.84,22900.0,24.92,24.95,24.84,24.84,22900.0
2008-05-14 10:30:00,24.84,24.92,24.84,24.91,38400.0,24.84,24.92,24.84,24.91,38400.0
2008-05-14 10:40:00,24.92,24.92,24.81,24.81,19400.0,24.92,24.92,24.81,24.81,19400.0
2008-05-14 10:50:00,24.81,24.81,24.75,24.79,25800.0,24.81,24.81,24.75,24.79,25800.0
2008-05-14 11:00:00,24.78,24.82,24.78,24.81,7400.0,24.78,24.82,24.78,24.81,7400.0
2008-05-14 11:10:00,24.8,24.81,24.77,24.81,22200.0,24.8,24.81,24.77,24.81,22200.0
2008-05-14 11:20:00,24.81,24.81,24.75,24.77,15000.0,24.81,24.81,24.75,24.77,15000.0
2008-05-14 11:30:00,24.78,24.78,24.75,24.78,13300.0,24.78,24.78,24.75,24.78,13300.0
2008-05-14 11:40:00,24.78,24.83,24.78,24.81,14700.0,24.78,24.83,24.78,24.81,14700.0
2008-05-14 11:50:00,24.82,24.83,24.8,24.82,6500.0,24.82,24.83,24.8,24.82,6500.0
2008-05-14 12:00:00,24.83,24.88,24.82,24.87,18900.0,24.83,24.88,24.82,24.87,18900.0
2008-05-14 12:10:00,24.87,24.87,24.83,24.83,8000.0,24.87,24.87,24.83,24.83,8000.0
2008-05-14 12:20:00,24.83,24.85,24.82,24.82,13400.0,24.83,24.85,24.82,24.82,13400.0
2008-05-14 12:30:00,24.82,24.96,24.82,24.92,41500.0,24.82,24.96,24.82,24.92,41500.0
2008-05-14 12:40:00,24.93,24.97,24.92,24.92,14900.0,24.93,24.97,24.92,24.92,14900.0
2008-05-14 12:50:00,24.92,24.92,24.89,24.89,61700.0,24.92,24.92,24.89,24.89,61700.0
2008-05-14 13:00:00,24.9,24.9,24.87,24.89,12500.0,24.9,24.9,24.87,24.89,12500.0
2008-05-14 13:10:00,24.88,24.93,24.88,24.93,22500.0,24.88,24.93,24.88,24.93,22500.0
2008-05-14 13:20:00,24.92,24.93,24.91,24.91,12200.0,24.92,24.93,24.91,24.91,12200.0
2008-05-14 13:30:00,24.92,24.92,24.9,24.92,13600.0,24.92,24.92,24.9,24.92,13600.0
2008-05-14 13:40:00,24.91,24.93,24.89,24.89,53500.0,24.91,24.93,24.89,24.89,53500.0
2008-05-14 13:50:00,24.89,24.92,24.87,24.91,13400.0,24.89,24.92,24.87,24.91,13400.0
2008-05-14 14:00:00,24.91,24.98,24.9,24.97,21300.0,24.91,24.98,24.9,24.97,21300.0
2008-05-14 14:10:00,24.97,24.99,24.94,24.98,25500.0,24.97,24.99,24.94,24.98,25500.0
2008-05-14 14:20:00,24.98,25.0,24.96,24.99,18500.0,24.98,25.0,24.96,24.99,18500.0
2008-05-14 14:30:00,24.99,25.01,24.98,25.0,42400.0,24.99,25.01,24.98,25.0,42400.0
2008-05-14 14:40:00,24.99,25.02,24.99,25.02,30100.0,24.99,25.02,24.99,25.02,30100.0
2008-05-14 14:50:00,25.01,25.03,24.99,25.0,29900.0,25.01,25.03,24.99,25.0,29900.0
2008-05-14 15:00:00,24.99,25.0,24.89,24.9,24800.0,24.99,25.0,24.89,24.9,24800.0
2008-05-14 15:10:00,24.89,24.96,24.87,24.96,52800.0,24.89,24.96,24.87,24.96,52800.0
2008-05-14 15:20:00,24.96,25.02,24.95,25.01,92900.0,24.96,25.02,24.95,25.01,92900.0
2008-05-14 15:30:00,25.01,25.02,24.92,24.93,52700.0,25.01,25.02,24.92,24.93,52700.0
2008-05-14 15:40:00,24.92,24.95,24.91,24.93,54600.0,24.92,24.95,24.91,24.93,54600.0
2008-05-14 15:50:00,24.94,24.98,24.93,24.95,120300.0,24.94,24.98,24.93,24.95,120300.0
2008-05-15 09:30:00,24.93,24.93,24.62,24.73,18500.0,24.93,24.93,24.62,24.73,18500.0
2008-05-15 09:40:00,24.75,24.94,24.74,24.94,21500.0,24.75,24.94,24.74,24.94,21500.0
2008-05-15 09:50:00,24.9,25.11,24.88,25.02,64300.0,24.9,25.11,24.88,25.02,64300.0
2008-05-15 10:00:00,25.03,25.08,25.0,25.03,25800.0,25.03,25.08,25.0,25.03,25800.0
2008-05-15 10:10:00,25.04,25.12,25.0,25.11,22200.0,25.04,25.12,25.0,25.11,22200.0
2008-05-15 10:20:00,25.12,25.14,25.03,25.03,10100.0,25.12,25.14,25.03,25.03,10100.0
2008-05-15 10:30:00,25.03,25.05,25.0,25.0,19700.0,25.03,25.05,25.0,25.0,19700.0
2008-05-15 10:40:00,25.01,25.03,24.97,24.97,34400.0,25.01,25.03,24.97,24.97,34400.0
2008-05-15 10:50:00,24.97,25.01,24.85,24.85,43500.0,24.97,25.01,24.85,24.85,43500.0
2008-05-15 11:00:00,24.85,24.95,24.84,24.9,31900.0,24.85,24.95,24.84,24.9,31900.0
2008-05-15 11:10:00,24.9,24.91,24.8,24.87,112700.0,24.9,24.91,24.8,24.87,112700.0
2008-05-15 11:20:00,24.87,24.94,24.84,24.91,18900.0,24.87,24.94,24.84,24.91,18900.0
2008-05-15 11:30:00,24.91,24.91,24.86,24.88,110800.0,24.91,24.91,24.86,24.88,110800.0
2008-05-15 11:40:00,24.88,24.89,24.82,24.83,112000.0,24.88,24.89,24.82,24.83,112000.0
2008-05-15 11:50:00,24.82,24.84,24.81,24.83,115300.0,24.82,24.84,24.81,24.83,115300.0
2008-05-15 12:00:00,24.83,24.87,24.82,24.86,35800.0,24.83,24.87,24.82,24.86,35800.0
2008-05-15 12:10:00,24.85,24.88,24.8,24.8,24600.0,24.85,24.88,24.8,24.8,24600.0
2008-05-15 12:20:00,24.81,24.83,24.79,24.82,55000.0,24.81,24.83,24.79,24.82,55000.0
2008-05-15 12:30:00,24.82,24.84,24.76,24.79,22300.0,24.82,24.84,24.76,24.79,22300.0
2008-05-15 12:40:00,24.78,24.82,24.76,24.79,28300.0,24.78,24.82,24.76,24.79,28300.0
2008-05-15 12:50:00,24.79,24.8,24.77,24.8,10800.0,24.79,24.8,24.77,24.8,10800.0
2008-05-15 13:00:00,24.8,24.91,24.8,24.91,12900.0,24.8,24.91,24.8,24.91,12900.0
2008-05-15 13:10:00,24.91,24.91,24.86,24.87,12200.0,24.91,24.91,24.86,24.87,12200.0
2008-05-15 13:20:00,24.86,24.88,24.85,24.86,9500.0,24.86,24.88,24.85,24.86,9500.0
2008-05-15 13:30:00,24.88,24.89,24.86,24.87,9500.0,24.88,24.89,24.86,24.87,9500.0
2008-05-15 13:40:00,24.86,24.89,24.84,24.89,7900.0,24.86,24.89,24.84,24.89,7900.0
2008-05-15 13:50:00,24.88,24.9,24.84,24.85,7600.0,24.88,24.9,24.84,24.85,7600.0
2008-05-15 14:00:00,24.85,24.87,24.84,24.87,7800.0,24.85,24.87,24.84,24.87,7800.0
2008-05-15 14:10:00,24.87,24.93,24.86,24.92,11900.0,24.87,24.93,24.86,24.92,11900.0
2008-05-15 14:20:00,24.92,24.94,24.81,24.82,12700.0,24.92,24.94,24.81,24.82,12700.0
2008-05-15 14:30:00,24.8,24.81,24.79,24.79,12900.0,24.8,24.81,24.79,24.79,12900.0
2008-05-15 14:40:00,24.78,24.81,24.77,24.77,17900.0,24.78,24.81,24.77,24.77,17900.0
2008-05-15 14:50:00,24.78,24.82,24.78,24.81,14300.0,24.78,24.82,24.78,24.81,14300.0
2008-05-15 15:00:00,24.82,24.88,24.81,24.87,10300.0,24.82,24.88,24.81,24.87,10300.0
2008-05-15 15:10:00,24.88,24.89,24.87,24.88,8800.0,24.88,24.89,24.87,24.88,8800.0
2008-05-15 15:20:00,24.89,24.9,24.86,24.89,18500.0,24.89,24.9,24.86,24.89,18500.0
2008-05-15 15:30:00,24.89,24.93,24.85,24.92,32400.0,24.89,24.93,24.85,24.92,32400.0
2008-05-15 15:40:00,24.92,24.98,24.92,24.95,25900.0,24.92,24.98,24.92,24.95,25900.0
2008-05-15 15:50:00,24.94,24.98,24.9,24.94,52600.0,24.94,24.98,24.9,24.94,52600.0
2008-05-16 09:30:00,25.1,25.1,24.76,24.76,24000.0,25.1,25.1,24.76,24.76,24000.0
2008-05-16 09:40:00,24.73,24.74,24.56,24.66,27300.0,24.73,24.74,24.56,24.66,27300.0
2008-05-16 09:50:00,24.67,24.76,24.67,24.73,28200.0,24.67,24.76,24.67,24.73,28200.0
2008-05-16 10:00:00,24.73,24.75,24.71,24.74,17100.0,24.73,24.75,24.71,24.74,17100.0
2008-05-16 10:10:00,24.72,24.81,24.7,24.81,31200.0,24.72,24.81,24.7,24.81,31200.0
2008-05-16 10:20:00,24.79,24.81,24.74,24.77,10000.0,24.79,24.81,24.74,24.77,10000.0
2008-05-16 10:30:00,24.77,24.79,24.72,24.78,18200.0,24.77,24.79,24.72,24.78,18200.0
2008-05-16 10:40:00,24.76,24.77,24.7,24.71,19100.0,24.76,24.77,24.7,24.71,19100.0
2008-05-16 10:50:00,24.7,24.71,24.65,24.66,12000.0,24.7,24.71,24.65,24.66,12000.0
2008-05-16 11:00:00,24.65,24.7,24.6,24.69,11800.0,24.65,24.7,24.6,24.69,11800.0
2008-05-16 11:10:00,24.69,24.75,24.68,24.75,25600.0,24.69,24.75,24.68,24.75,25600.0
2008-05-16 11:20:00,24.75,24.8,24.74,24.79,13100.0,24.75,24.8,24.74,24.79,13100.0
2008-05-16 11:30:00,24.77,24.83,24.76,24.83,12600.0,24.77,24.83,24.76,24.83,12600.0
2008-05-16 11:40:00,24.82,24.83,24.79,24.79,10600.0,24.82,24.83,24.79,24.79,10600.0
2008-05-16 11:50:00,24.79,24.8,24.78,24.79,9400.0,24.79,24.8,24.78,24.79,9400.0
2008-05-16 12:00:00,24.78,24.79,24.76,24.78,9500.0,24.78,24.79,24.76,24.78,9500.0
2008-05-16 12:10:00,24.78,24.86,24.78,24.85,11300.0,24.78,24.86,24.78,24.85,11300.0
2008-05-16 12:20:00,24.85,24.91,24.85,24.9,11200.0,24.85,24.91,24.85,24.9,11200.0
2008-05-16 12:30:00,24.9,24.93,24.9,24.91,14600.0,24.9,24.93,24.9,24.91,14600.0
2008-05-16 12:40:00,24.9,24.96,24.9,24.95,10300.0,24.9,24.96,24.9,24.95,10300.0
2008-05-16 12:50:00,24.95,24.95,24.93,24.94,6700.0,24.95,24.95,24.93,24.94,6700.0
2008-05-16 13:00:00,24.94,24.96,24.94,24.95,12000.0,24.94,24.96,24.94,24.95,12000.0
2008-05-16 13:10:00,24.95,24.96,24.92,24.92,8300.0,24.95,24.96,24.92,24.92,8300.0
2008-05-16 13:20:00,24.92,24.99,24.92,24.97,14600.0,24.92,24.99,24.92,24.97,14600.0
2008-05-16 13:30:00,24.96,24.96,24.9,24.92,22900.0,24.96,24.96,24.9,24.92,22900.0
2008-05-16 13:40:00,24.91,24.92,24.88,24.88,9900.0,24.91,24.92,24.88,24.88,9900.0
2008-05-16 13:50:00,24.87,24.94,24.85,24.91,16200.0,24.87,24.94,24.85,24.91,16200.0
2008-05-16 14:00:00,24.9,24.92,24.9,24.9,14000.0,24.9,24.92,24.9,24.9,14000.0
2008-05-16 14:10:00,24.9,24.97,24.9,24.97,19500.0,24.9,24.97,24.9,24.97,19500.0
2008-05-16 14:20:00,24.97,25.0,24.92,24.94,36000.0,24.97,25.0,24.92,24.94,36000.0
2008-05-16 14:30:00,24.94,24.95,24.9,24.9,9100.0,24.94,24.95,24.9,24.9,9100.0
2008-05-16 14:40:00,24.9,24.95,24.88,24.94,16600.0,24.9,24.95,24.88,24.94,16600.0
2008-05-16 14:50:00,24.94,24.97,24.92,24.97,14500.0,24.94,24.97,24.92,24.97,14500.0
2008-05-16 15:00:00,24.96,24.96,24.9,24.95,19400.0,24.96,24.96,24.9,24.95,19400.0
2008-05-16 15:10:00,24.94,24.96,24.93,24.95,16900.0,24.94,24.96,24.93,24.95,16900.0
2008-05-16 15:20:00,24.95,24.99,24.95,24.95,14900.0,24.95,24.99,24.95,24.95,14900.0
2008-05-16 15:30:00,24.94,24.98,24.93,24.98,30400.0,24.94,24.98,24.93,24.98,30400.0
2008-05-16 15:40:00,24.97,24.98,24.96,24.98,20500.0,24.97,24.98,24.96,24.98,20500.0
2008-05-16 15:50:00,24.97,24.99,24.96,24.97,54200.0,24.97,24.99,24.96,24.97,54200.0
2008-05-19 09:30:00,25.0,25.2,24.87,24.87,20900.0,25.0,25.2,24.87,24.87,20900.0
2008-05-19 09:40:00,24.87,24.98,24.85,24.98,9500.0,24.87,24.98,24.85,24.98,9500.0
2008-05-19 09:50:00,25.0,25.24,24.99,25.24,25700.0,25.0,25.24,24.99,25.24,25700.0
2008-05-19 10:00:00,25.24,25.27,25.2,25.27,14900.0,25.24,25.27,25.2,25.27,14900.0
2008-05-19 10:10:00,25.28,25.29,25.17,25.2,12100.0,25.28,25.29,25.17,25.2,12100.0
2008-05-19 10:20:00,25.18,25.2,25.16,25.17,26200.0,25.18,25.2,25.16,25.17,26200.0
2008-05-19 10:30:00,25.18,25.24,25.14,25.23,10800.0,25.18,25.24,25.14,25.23,10800.0
2008-05-19 10:40:00,25.24,25.24,25.2,25.2,8400.0,25.24,25.24,25.2,25.2,8400.0
2008-05-19 10:50:00,25.2,25.21,25.15,25.18,6600.0,25.2,25.21,25.15,25.18,6600.0
2008-05-19 11:00:00,25.17,25.17,25.14,25.15,6300.0,25.17,25.17,25.14,25.15,6300.0
2008-05-19 11:10:00,25.14,25.2,25.12,25.2,36900.0,25.14,25.2,25.12,25.2,36900.0
2008-05-19 11:20:00,25.21,25.22,25.17,25.18,9200.0,25.21,25.22,25.17,25.18,9200.0
2008-05-19 11:30:00,25.19,25.2,25.15,25.17,7300.0,25.19,25.2,25.15,25.17,7300.0
2008-05-19 11:40:00,25.18,25.23,25.16,25.16,10300.0,25.18,25.23,25.16,25.16,10300.0
2008-05-19 11:50:00,25.17,25.18,25.14,25.14,9400.0,25.17,25.18,25.14,25.14,9400.0
2008-05-19 12:00:00,25.16,25.17,25.15,25.17,3800.0,25.16,25.17,25.15,25.17,3800.0
2008-05-19 12:10:00,25.17,25.17,25.14,25.15,32600.0,25.17,25.17,25.14,25.15,32600.0
2008-05-19 12:20:00,25.14,25.16,25.12,25.14,4800.0,25.14,25.16,25.12,25.14,4800.0
2008-05-19 12:30:00,25.14,25.15,25.1,25.1,9800.0,25.14,25.15,25.1,25.1,9800.0
2008-05-19 12:40:00,25.1,25.11,25.07,25.1,10600.0,25.1,25.11,25.07,25.1,10600.0
2008-05-19 12:50:00,25.1,25.11,25.07,25.11,10000.0,25.1,25.11,25.07,25.11,10000.0
2008-05-19 13:00:00,25.11,25.15,25.11,25.15,4100.0,25.11,25.15,25.11,25.15,4100.0
2008-05-19 13:10:00,25.14,25.15,25.12,25.15,49400.0,25.14,25.15,25.12,25.15,49400.0
2008-05-19 13:20:00,25.15,25.15,25.13,25.15,15400.0,25.15,25.15,25.13,25.15,15400.0
2008-05-19 13:30:00,25.15,25.17,25.12,25.12,8200.0,25.15,25.17,25.12,25.12,8200.0
2008-05-19 13:40:00,25.13,25.14,25.11,25.13,12400.0,25.13,25.14,25.11,25.13,12400.0
2008-05-19 13:50:00,25.13,25.13,25.03,25.03,14800.0,25.13,25.13,25.03,25.03,14800.0
2008-05-19 14:00:00,25.03,25.04,25.0,25.01,10500.0,25.03,25.04,25.0,25.01,10500.0
2008-05-19 14:10:00,25.0,25.0,24.91,24.91,19500.0,25.0,25.0,24.91,24.91,19500.0
2008-05-19 14:20:00,24.91,24.94,24.86,24.94,29900.0,24.91,24.94,24.86,24.94,29900.0
2008-05-19 14:30:00,24.93,25.0,24.92,24.99,11300.0,24.93,25.0,24.92,24.99,11300.0
2008-05-19 14:40:00,24.98,25.04,24.98,25.02,17600.0,24.98,25.04,24.98,25.02,17600.0
2008-05-19 14:50:00,25.01,25.09,25.0,25.08,16000.0,25.01,25.09,25.0,25.08,16000.0
2008-05-19 15:00:00,25.08,25.1,25.02,25.04,16000.0,25.08,25.1,25.02,25.04,16000.0
2008-05-19 15:10:00,25.04,25.1,25.04,25.1,17000.0,25.04,25.1,25.04,25.1,17000.0
2008-05-19 15:20:00,25.1,25.11,25.07,25.08,21800.0,25.1,25.11,25.07,25.08,21800.0
2008-05-19 15:30:00,25.08,25.12,24.96,24.96,33400.0,25.08,25.12,24.96,24.96,33400.0
2008-05-19 15:40:00,24.95,25.03,24.94,25.02,22000.0,24.95,25.03,24.94,25.02,22000.0
2008-05-19 15:50:00,25.03,25.11,25.02,25.07,40900.0,25.03,25.11,25.02,25.07,40900.0
2008-05-20 09:30:00,25.0,25.04,24.74,24.74,170200.0,25.0,25.04,24.74,24.74,170200.0
2008-05-20 09:40:00,24.74,24.92,24.74,24.9,20800.0,24.74,24.92,24.74,24.9,20800.0
2008-05-20 09:50:00,24.87,24.88,24.64,24.65,30000.0,24.87,24.88,24.64,24.65,30000.0
2008-05-20 10:00:00,24.65,24.65,24.54,24.59,144300.0,24.65,24.65,24.54,24.59,144300.0
2008-05-20 10:10:00,24.59,24.61,24.43,24.44,81300.0,24.59,24.61,24.43,24.44,81300.0
2008-05-20 10:20:00,24.45,24.45,24.35,24.39,94400.0,24.45,24.45,24.35,24.39,94400.0
2008-05-20 10:30:00,24.38,24.45,24.34,24.41,39100.0,24.38,24.45,24.34,24.41,39100.0
2008-05-20 10:40:00,24.41,24.58,24.4,24.56,78000.0,24.41,24.58,24.4,24.56,78000.0
2008-05-20 10:50:00,24.57,24.65,24.5,24.65,84200.0,24.57,24.65,24.5,24.65,84200.0
2008-05-20 11:00:00,24.64,24.65,24.56,24.59,22500.0,24.64,24.65,24.56,24.59,22500.0
2008-05-20 11:10:00,24.6,24.69,24.6,24.69,17500.0,24.6,24.69,24.6,24.69,17500.0
2008-05-20 11:20:00,24.69,24.74,24.68,24.74,5200.0,24.69,24.74,24.68,24.74,5200.0
2008-05-20 11:30:00,24.74,24.77,24.72,24.76,9600.0,24.74,24.77,24.72,24.76,9600.0
2008-05-20 11:40:00,24.74,24.76,24.7,24.7,13200.0,24.74,24.76,24.7,24.7,13200.0
2008-05-20 11:50:00,24.69,24.7,24.64,24.64,4400.0,24.69,24.7,24.64,24.64,4400.0
2008-05-20 12:00:00,24.64,24.71,24.62,24.68,5500.0,24.64,24.71,24.62,24.68,5500.0
2008-05-20 12:10:00,24.67,24.72,24.63,24.7,56600.0,24.67,24.72,24.63,24.7,56600.0
2008-05-20 12:20:00,24.71,24.78,24.71,24.75,5800.0,24.71,24.78,24.71,24.75,5800.0
2008-05-20 12:30:00,24.75,24.82,24.72,24.79,17900.0,24.75,24.82,24.72,24.79,17900.0
2008-05-20 12:40:00,24.78,24.79,24.76,24.76,5000.0,24.78,24.79,24.76,24.76,5000.0
2008-05-20 12:50:00,24.76,24.76,24.7,24.7,4600.0,24.76,24.76,24.7,24.7,4600.0
2008-05-20 13:00:00,24.7,24.74,24.68,24.74,12200.0,24.7,24.74,24.68,24.74,12200.0
2008-05-20 13:10:00,24.74,24.74,24.68,24.7,6500.0,24.74,24.74,24.68,24.7,6500.0
2008-05-20 13:20:00,24.7,24.78,24.63,24.76,42100.0,24.7,24.78,24.63,24.76,42100.0
2008-05-20 13:30:00,24.73,24.73,24.68,24.68,4200.0,24.73,24.73,24.68,24.68,4200.0
2008-05-20 13:40:00,24.69,24.73,24.68,24.73,6700.0,24.69,24.73,24.68,24.73,6700.0
2008-05-20 13:50:00,24.74,24.74,24.64,24.65,7200.0,24.74,24.74,24.64,24.65,7200.0
2008-05-20 14:00:00,24.64,24.71,24.64,24.67,5200.0,24.64,24.71,24.64,24.67,5200.0
2008-05-20 14:10:00,24.66,24.66,24.53,24.54,246800.0,24.66,24.66,24.53,24.54,246800.0
2008-05-20 14:20:00,24.54,24.59,24.53,24.56,8700.0,24.54,24.59,24.53,24.56,8700.0
2008-05-20 14:30:00,24.56,24.68,24.56,24.67,18200.0,24.56,24.68,24.56,24.67,18200.0
2008-05-20 14:40:00,24.68,24.7,24.65,24.65,10600.0,24.68,24.7,24.65,24.65,10600.0
2008-05-20 14:50:00,24.65,24.68,24.62,24.62,7500.0,24.65,24.68,24.62,24.62,7500.0
2008-05-20 15:00:00,24.61,24.7,24.6,24.67,11300.0,24.61,24.7,24.6,24.67,11300.0
2008-05-20 15:10:00,24.67,24.76,24.65,24.76,78200.0,24.67,24.76,24.65,24.76,78200.0
2008-05-20 15:20:00,24.76,24.77,24.68,24.68,11300.0,24.76,24.77,24.68,24.68,11300.0
2008-05-20 15:30:00,24.68,24.68,24.6,24.6,12300.0,24.68,24.68,24.6,24.6,12300.0
2008-05-20 15:40:00,24.61,24.72,24.6,24.72,17700.0,24.61,24.72,24.6,24.72,17700.0
2008-05-20 15:50:00,24.72,24.75,24.68,24.75,44500.0,24.72,24.75,24.68,24.75,44500.0
2008-05-21 09:30:00,24.62,24.92,24.62,24.85,9600.0,24.62,24.92,24.62,24.85,9600.0
2008-05-21 09:40:00,24.87,25.08,24.84,25.0,22300.0,24.87,25.08,24.84,25.0,22300.0
2008-05-21 09:50:00,25.02,25.03,24.72,24.83,96200.0,25.02,25.03,24.72,24.83,96200.0
2008-05-21 10:00:00,24.83,24.84,24.71,24.72,44900.0,24.83,24.84,24.71,24.72,44900.0
2008-05-21 10:10:00,24.72,24.78,24.62,24.7,32900.0,24.72,24.78,24.62,24.7,32900.0
2008-05-21 10:20:00,24.7,24.71,24.69,24.69,22400.0,24.7,24.71,24.69,24.69,22400.0
2008-05-21 10:30:00,24.69,24.74,24.55,24.69,120600.0,24.69,24.74,24.55,24.69,120600.0
2008-05-21 10:40:00,24.68,24.76,24.68,24.73,15200.0,24.68,24.76,24.68,24.73,15200.0
2008-05-21 10:50:00,24.72,24.79,24.71,24.72,95600.0,24.72,24.79,24.71,24.72,95600.0
2008-05-21 11:00:00,24.72,24.72,24.66,24.68,39800.0,24.72,24.72,24.66,24.68,39800.0
2008-05-21 11:10:00,24.67,24.74,24.63,24.68,111500.0,24.67,24.74,24.63,24.68,111500.0
2008-05-21 11:20:00,24.71,24.76,24.69,24.75,11400.0,24.71,24.76,24.69,24.75,11400.0
2008-05-21 11:30:00,24.75,24.84,24.74,24.83,115300.0,24.75,24.84,24.74,24.83,115300.0
2008-05-21 11:40:00,24.84,24.89,24.8,24.89,19100.0,24.84,24.89,24.8,24.89,19100.0
2008-05-21 11:50:00,24.89,24.9,24.82,24.84,18200.0,24.89,24.9,24.82,24.84,18200.0
2008-05-21 12:00:00,24.84,24.86,24.8,24.85,19900.0,24.84,24.86,24.8,24.85,19900.0
2008-05-21 12:10:00,24.86,24.92,24.83,24.86,27100.0,24.86,24.92,24.83,24.86,27100.0
2008-05-21 12:20:00,24.87,24.93,24.86,24.92,11300.0,24.87,24.93,24.86,24.92,11300.0
2008-05-21 12:30:00,24.92,24.93,24.91,24.92,7600.0,24.92,24.93,24.91,24.92,7600.0
2008-05-21 12:40:00,24.92,24.93,24.9,24.91,15700.0,24.92,24.93,24.9,24.91,15700.0
2008-05-21 12:50:00,24.9,24.91,24.79,24.85,34000.0,24.9,24.91,24.79,24.85,34000.0
2008-05-21 13:00:00,24.85,24.86,24.79,24.84,33800.0,24.85,24.86,24.79,24.84,33800.0
2008-05-21 13:10:00,24.83,24.85,24.81,24.84,14500.0,24.83,24.85,24.81,24.84,14500.0
2008-05-21 13:20:00,24.84,24.84,24.8,24.82,8000.0,24.84,24.84,24.8,24.82,8000.0
2008-05-21 13:30:00,24.82,24.85,24.8,24.85,22000.0,24.82,24.85,24.8,24.85,22000.0
2008-05-21 13:40:00,24.85,24.9,24.84,24.87,21400.0,24.85,24.9,24.84,24.87,21400.0
2008-05-21 13:50:00,24.87,24.87,24.81,24.84,23600.0,24.87,24.87,24.81,24.84,23600.0
2008-05-21 14:00:00,24.83,24.85,24.69,24.7,40400.0,24.83,24.85,24.69,24.7,40400.0
2008-05-21 14:10:00,24.69,24.78,24.69,24.71,28700.0,24.69,24.78,24.69,24.71,28700.0
2008-05-21 14:20:00,24.71,24.78,24.7,24.72,16500.0,24.71,24.78,24.7,24.72,16500.0
2008-05-21 14:30:00,24.73,24.78,24.66,24.74,41600.0,24.73,24.78,24.66,24.74,41600.0
2008-05-21 14:40:00,24.72,24.72,24.56,24.6,16600.0,24.72,24.72,24.56,24.6,16600.0
2008-05-21 14:50:00,24.6,24.61,24.56,24.6,39600.0,24.6,24.61,24.56,24.6,39600.0
2008-05-21 15:00:00,24.6,24.68,24.58,24.68,40300.0,24.6,24.68,24.58,24.68,40300.0
2008-05-21 15:10:00,24.67,24.79,24.65,24.74,32800.0,24.67,24.79,24.65,24.74,32800.0
2008-05-21 15:20:00,24.7,24.74,24.65,24.71,30300.0,24.7,24.74,24.65,24.71,30300.0
2008-05-21 15:30:00,24.7,24.75,24.66,24.66,45400.0,24.7,24.75,24.66,24.66,45400.0
2008-05-21 15:40:00,24.66,24.74,24.64,24.7,63600.0,24.66,24.74,24.64,24.7,63600.0
2008-05-21 15:50:00,24.7,24.75,24.58,24.75,134900.0,24.7,24.75,24.58,24.75,134900.0
2008-05-22 09:30:00,24.86,25.1,24.62,25.1,73600.0,24.86,25.1,24.62,25.1,73600.0
2008-05-22 09:40:00,25.07,25.27,25.03,25.14,52400.0,25.07,25.27,25.03,25.14,52400.0
2008-05-22 09:50:00,25.15,25.19,25.12,25.15,57800.0,25.15,25.19,25.12,25.15,57800.0
2008-05-22 10:00:00,25.14,25.26,25.14,25.26,71800.0,25.14,25.26,25.14,25.26,71800.0
2008-05-22 10:10:00,25.26,25.3,25.16,25.17,85700.0,25.26,25.3,25.16,25.17,85700.0
2008-05-22 10:20:00,25.18,25.31,25.16,25.3,107400.0,25.18,25.31,25.16,25.3,107400.0
2008-05-22 10:30:00,25.3,25.31,25.2,25.3,81800.0,25.3,25.31,25.2,25.3,81800.0
2008-05-22 10:40:00,25.3,25.31,25.2,25.24,41200.0,25.3,25.31,25.2,25.24,41200.0
2008-05-22 10:50:00,25.24,25.35,25.22,25.32,45300.0,25.24,25.35,25.22,25.32,45300.0
2008-05-22 11:00:00,25.33,25.35,25.3,25.35,54900.0,25.33,25.35,25.3,25.35,54900.0
2008-05-22 11:10:00,25.34,25.38,25.3,25.3,27200.0,25.34,25.38,25.3,25.3,27200.0
2008-05-22 11:20:00,25.3,25.41,25.3,25.4,41700.0,25.3,25.41,25.3,25.4,41700.0
2008-05-22 11:30:00,25.4,25.46,25.39,25.41,37200.0,25.4,25.46,25.39,25.41,37200.0
2008-05-22 11:40:00,25.4,25.57,25.4,25.56,111900.0,25.4,25.57,25.4,25.56,111900.0
2008-05-22 11:50:00,25.55,25.64,25.55,25.61,40100.0,25.55,25.64,25.55,25.61,40100.0
2008-05-22 12:00:00,25.6,25.75,25.6,25.72,59200.0,25.6,25.75,25.6,25.72,59200.0
2008-05-22 12:10:00,25.73,25.81,25.71,25.75,48700.0,25.73,25.81,25.71,25.75,48700.0
2008-05-22 12:20:00,25.75,25.96,25.75,25.95,45600.0,25.75,25.96,25.75,25.95,45600.0
2008-05-22 12:30:00,25.95,26.05,25.92,26.03,49900.0,25.95,26.05,25.92,26.03,49900.0
2008-05-22 12:40:00,26.02,26.04,26.0,26.02,42700.0,26.02,26.04,26.0,26.02,42700.0
2008-05-22 12:50:00,26.02,26.09,26.02,26.05,53900.0,26.02,26.09,26.02,26.05,53900.0
2008-05-22 13:00:00,26.05,26.12,26.05,26.12,53100.0,26.05,26.12,26.05,26.12,53100.0
2008-05-22 13:10:00,26.12,26.16,26.02,26.07,112500.0,26.12,26.16,26.02,26.07,112500.0
2008-05-22 13:20:00,26.06,26.07,25.95,25.95,41100.0,26.06,26.07,25.95,25.95,41100.0
2008-05-22 13:30:00,25.95,25.95,25.86,25.86,50200.0,25.95,25.95,25.86,25.86,50200.0
2008-05-22 13:40:00,25.85,25.95,25.85,25.94,38900.0,25.85,25.95,25.85,25.94,38900.0
2008-05-22 13:50:00,25.95,25.97,25.86,25.86,65600.0,25.95,25.97,25.86,25.86,65600.0
2008-05-22 14:00:00,25.86,25.97,25.83,25.84,52200.0,25.86,25.97,25.83,25.84,52200.0
2008-05-22 14:10:00,25.83,25.89,25.74,25.75,37400.0,25.83,25.89,25.74,25.75,37400.0
2008-05-22 14:20:00,25.77,25.85,25.73,25.8,30600.0,25.77,25.85,25.73,25.8,30600.0
2008-05-22 14:30:00,25.79,25.8,25.68,25.71,49000.0,25.79,25.8,25.68,25.71,49000.0
2008-05-22 14:40:00,25.72,25.76,25.71,25.76,25300.0,25.72,25.76,25.71,25.76,25300.0
2008-05-22 14:50:00,25.76,25.85,25.76,25.83,32100.0,25.76,25.85,25.76,25.83,32100.0
2008-05-22 15:00:00,25.84,25.91,25.84,25.91,27700.0,25.84,25.91,25.84,25.91,27700.0
2008-05-22 15:10:00,25.91,26.0,25.88,25.98,47600.0,25.91,26.0,25.88,25.98,47600.0
2008-05-22 15:20:00,25.98,26.0,25.89,25.9,69500.0,25.98,26.0,25.89,25.9,69500.0
2008-05-22 15:30:00,25.9,25.93,25.83,25.85,81500.0,25.9,25.93,25.83,25.85,81500.0
2008-05-22 15:40:00,25.85,25.88,25.78,25.88,61300.0,25.85,25.88,25.78,25.88,61300.0
2008-05-22 15:50:00,25.88,25.91,25.86,25.87,103900.0,25.88,25.91,25.86,25.87,103900.0
2008-05-23 09:30:00,25.69,25.89,25.69,25.89,37300.0,25.69,25.89,25.69,25.89,37300.0
2008-05-23 09:40:00,25.88,25.9,25.78,25.84,77000.0,25.88,25.9,25.78,25.84,77000.0
2008-05-23 09:50:00,25.83,25.89,25.81,25.85,45400.0,25.83,25.89,25.81,25.85,45400.0
2008-05-23 10:00:00,25.86,25.86,25.81,25.85,36400.0,25.86,25.86,25.81,25.85,36400.0
2008-05-23 10:10:00,25.86,25.86,25.79,25.81,31200.0,25.86,25.86,25.79,25.81,31200.0
2008-05-23 10:20:00,25.8,25.86,25.76,25.76,74500.0,25.8,25.86,25.76,25.76,74500.0
2008-05-23 10:30:00,25.75,25.75,25.52,25.58,50700.0,25.75,25.75,25.52,25.58,50700.0
2008-05-23 10:40:00,25.58,25.65,25.56,25.56,79900.0,25.58,25.65,25.56,25.56,79900.0
2008-05-23 10:50:00,25.56,25.57,25.46,25.53,29000.0,25.56,25.57,25.46,25.53,29000.0
2008-05-23 11:00:00,25.53,25.57,25.46,25.46,31800.0,25.53,25.57,25.46,25.46,31800.0
2008-05-23 11:10:00,25.45,25.45,25.33,25.33,34100.0,25.45,25.45,25.33,25.33,34100.0
2008-05-23 11:20:00,25.33,25.35,25.24,25.27,25600.0,25.33,25.35,25.24,25.27,25600.0
2008-05-23 11:30:00,25.26,25.3,25.18,25.29,37800.0,25.26,25.3,25.18,25.29,37800.0
2008-05-23 11:40:00,25.3,25.3,25.2,25.21,28500.0,25.3,25.3,25.2,25.21,28500.0
2008-05-23 11:50:00,25.2,25.21,25.09,25.12,24000.0,25.2,25.21,25.09,25.12,24000.0
2008-05-23 12:00:00,25.12,25.12,25.04,25.06,41000.0,25.12,25.12,25.04,25.06,41000.0
2008-05-23 12:10:00,25.06,25.09,24.99,25.05,82200.0,25.06,25.09,24.99,25.05,82200.0
2008-05-23 12:20:00,25.05,25.15,25.04,25.13,25500.0,25.05,25.15,25.04,25.13,25500.0
2008-05-23 12:30:00,25.11,25.15,25.09,25.09,20700.0,25.11,25.15,25.09,25.09,20700.0
2008-05-23 12:40:00,25.09,25.21,25.08,25.2,23300.0,25.09,25.21,25.08,25.2,23300.0
2008-05-23 12:50:00,25.19,25.24,25.14,25.15,12300.0,25.19,25.24,25.14,25.15,12300.0
2008-05-23 13:00:00,25.15,25.18,25.11,25.17,15000.0,25.15,25.18,25.11,25.17,15000.0
2008-05-23 13:10:00,25.16,25.18,25.11,25.14,14500.0,25.16,25.18,25.11,25.14,14500.0
2008-05-23 13:20:00,25.13,25.14,25.09,25.13,14600.0,25.13,25.14,25.09,25.13,14600.0
2008-05-23 13:30:00,25.13,25.26,25.13,25.18,18400.0,25.13,25.26,25.13,25.18,18400.0
2008-05-23 13:40:00,25.18,25.22,25.17,25.21,12300.0,25.18,25.22,25.17,25.21,12300.0
2008-05-23 13:50:00,25.21,25.21,25.07,25.07,24800.0,25.21,25.21,25.07,25.07,24800.0
2008-05-23 14:00:00,25.07,25.21,25.06,25.19,22100.0,25.07,25.21,25.06,25.19,22100.0
2008-05-23 14:10:00,25.18,25.21,25.11,25.17,16500.0,25.18,25.21,25.11,25.17,16500.0
2008-05-23 14:20:00,25.17,25.19,25.09,25.19,18100.0,25.17,25.19,25.09,25.19,18100.0
2008-05-23 14:30:00,25.19,25.21,25.13,25.15,14700.0,25.19,25.21,25.13,25.15,14700.0
2008-05-23 14:40:00,25.15,25.24,25.12,25.24,25700.0,25.15,25.24,25.12,25.24,25700.0
2008-05-23 14:50:00,25.25,25.29,25.2,25.21,24000.0,25.25,25.29,25.2,25.21,24000.0
2008-05-23 15:00:00,25.21,25.3,25.2,25.29,19400.0,25.21,25.3,25.2,25.29,19400.0
2008-05-23 15:10:00,25.29,25.31,25.21,25.25,25100.0,25.29,25.31,25.21,25.25,25100.0
2008-05-23 15:20:00,25.23,25.32,25.23,25.29,25900.0,25.23,25.32,25.23,25.29,25900.0
2008-05-23 15:30:00,25.29,25.34,25.29,25.31,31500.0,25.29,25.34,25.29,25.31,31500.0
2008-05-23 15:40:00,25.31,25.33,25.23,25.29,36700.0,25.31,25.33,25.23,25.29,36700.0
2008-05-23 15:50:00,25.28,25.31,25.24,25.29,53800.0,25.28,25.31,25.24,25.29,53800.0
2008-05-27 09:30:00,25.26,25.43,25.16,25.43,16500.0,25.26,25.43,25.16,25.43,16500.0
2008-05-27 09:40:00,25.42,25.73,25.42,25.7,37200.0,25.42,25.73,25.42,25.7,37200.0
2008-05-27 09:50:00,25.69,25.69,25.58,25.61,17700.0,25.69,25.69,25.58,25.61,17700.0
2008-05-27 10:00:00,25.62,25.75,25.59,25.74,18000.0,25.62,25.75,25.59,25.74,18000.0
2008-05-27 10:10:00,25.74,25.75,25.64,25.66,20500.0,25.74,25.75,25.64,25.66,20500.0
2008-05-27 10:20:00,25.65,25.68,25.63,25.63,17900.0,25.65,25.68,25.63,25.63,17900.0
2008-05-27 10:30:00,25.64,25.66,25.49,25.55,36900.0,25.64,25.66,25.49,25.55,36900.0
2008-05-27 10:40:00,25.52,25.55,25.48,25.5,30200.0,25.52,25.55,25.48,25.5,30200.0
2008-05-27 10:50:00,25.49,25.5,25.4,25.5,17100.0,25.49,25.5,25.4,25.5,17100.0
2008-05-27 11:00:00,25.49,25.57,25.44,25.44,37900.0,25.49,25.57,25.44,25.44,37900.0
2008-05-27 11:10:00,25.44,25.44,25.34,25.37,18100.0,25.44,25.44,25.34,25.37,18100.0
2008-05-27 11:20:00,25.37,25.37,25.26,25.28,26100.0,25.37,25.37,25.26,25.28,26100.0
2008-05-27 11:30:00,25.29,25.31,25.28,25.3,10900.0,25.29,25.31,25.28,25.3,10900.0
2008-05-27 11:40:00,25.3,25.39,25.3,25.36,12400.0,25.3,25.39,25.3,25.36,12400.0
2008-05-27 11:50:00,25.37,25.41,25.34,25.37,21800.0,25.37,25.41,25.34,25.37,21800.0
2008-05-27 12:00:00,25.36,25.41,25.34,25.39,17300.0,25.36,25.41,25.34,25.39,17300.0
2008-05-27 12:10:00,25.4,25.45,25.4,25.42,11900.0,25.4,25.45,25.4,25.42,11900.0
2008-05-27 12:20:00,25.44,25.46,25.42,25.46,7000.0,25.44,25.46,25.42,25.46,7000.0
2008-05-27 12:30:00,25.46,25.47,25.23,25.28,111200.0,25.46,25.47,25.23,25.28,111200.0
2008-05-27 12:40:00,25.28,25.32,25.26,25.27,20800.0,25.28,25.32,25.26,25.27,20800.0
2008-05-27 12:50:00,25.27,25.35,25.27,25.35,14900.0,25.27,25.35,25.27,25.35,14900.0
2008-05-27 13:00:00,25.34,25.36,25.33,25.34,11400.0,25.34,25.36,25.33,25.34,11400.0
2008-05-27 13:10:00,25.33,25.42,25.33,25.42,15100.0,25.33,25.42,25.33,25.42,15100.0
2008-05-27 13:20:00,25.41,25.49,25.41,25.46,13400.0,25.41,25.49,25.41,25.46,13400.0
2008-05-27 13:30:00,25.46,25.46,25.37,25.44,17000.0,25.46,25.46,25.37,25.44,17000.0
2008-05-27 13:40:00,25.44,25.48,25.43,25.47,13200.0,25.44,25.48,25.43,25.47,13200.0
2008-05-27 13:50:00,25.46,25.49,25.44,25.48,7400.0,25.46,25.49,25.44,25.48,7400.0
2008-05-27 14:00:00,25.48,25.5,25.46,25.47,11900.0,25.48,25.5,25.46,25.47,11900.0
2008-05-27 14:10:00,25.46,25.47,25.45,25.45,24200.0,25.46,25.47,25.45,25.45,24200.0
2008-05-27 14:20:00,25.44,25.46,25.41,25.42,22200.0,25.44,25.46,25.41,25.42,22200.0
2008-05-27 14:30:00,25.42,25.5,25.42,25.5,17900.0,25.42,25.5,25.42,25.5,17900.0
2008-05-27 14:40:00,25.5,25.62,25.5,25.62,12100.0,25.5,25.62,25.5,25.62,12100.0
2008-05-27 14:50:00,25.62,25.63,25.55,25.58,19500.0,25.62,25.63,25.55,25.58,19500.0
2008-05-27 15:00:00,25.58,25.64,25.56,25.63,13900.0,25.58,25.64,25.56,25.63,13900.0
2008-05-27 15:10:00,25.63,25.64,25.57,25.57,12800.0,25.63,25.64,25.57,25.57,12800.0
2008-05-27 15:20:00,25.57,25.63,25.56,25.57,29800.0,25.57,25.63,25.56,25.57,29800.0
2008-05-27 15:30:00,25.59,25.61,25.55,25.61,31300.0,25.59,25.61,25.55,25.61,31300.0
2008-05-27 15:40:00,25.6,25.62,25.55,25.56,31200.0,25.6,25.62,25.55,25.56,31200.0
2008-05-27 15:50:00,25.56,25.6,25.53,25.53,83200.0,25.56,25.6,25.53,25.53,83200.0
2008-05-28 09:30:00,25.63,25.63,25.41,25.56,34300.0,25.63,25.63,25.41,25.56,34300.0
2008-05-28 09:40:00,25.55,25.68,25.5,25.53,60100.0,25.55,25.68,25.5,25.53,60100.0
2008-05-28 09:50:00,25.52,25.61,25.5,25.61,38000.0,25.52,25.61,25.5,25.61,38000.0
2008-05-28 10:00:00,25.61,25.67,25.4,25.51,38700.0,25.61,25.67,25.4,25.51,38700.0
2008-05-28 10:10:00,25.51,25.7,25.51,25.59,37200.0,25.51,25.7,25.51,25.59,37200.0
2008-05-28 10:20:00,25.59,25.72,25.51,25.71,34600.0,25.59,25.72,25.51,25.71,34600.0
2008-05-28 10:30:00,25.71,25.75,25.7,25.74,22900.0,25.71,25.75,25.7,25.74,22900.0
2008-05-28 10:40:00,25.73,25.81,25.73,25.81,44800.0,25.73,25.81,25.73,25.81,44800.0
2008-05-28 10:50:00,25.8,25.84,25.74,25.8,36200.0,25.8,25.84,25.74,25.8,36200.0
2008-05-28 11:00:00,25.8,25.8,25.68,25.71,20100.0,25.8,25.8,25.68,25.71,20100.0
2008-05-28 11:10:00,25.7,25.87,25.69,25.82,52100.0,25.7,25.87,25.69,25.82,52100.0
2008-05-28 11:20:00,25.82,25.83,25.71,25.8,26000.0,25.82,25.83,25.71,25.8,26000.0
2008-05-28 11:30:00,25.8,25.84,25.8,25.8,31200.0,25.8,25.84,25.8,25.8,31200.0
2008-05-28 11:40:00,25.81,25.88,25.8,25.88,27900.0,25.81,25.88,25.8,25.88,27900.0
2008-05-28 11:50:00,25.88,25.89,25.88,25.88,10800.0,25.88,25.89,25.88,25.88,10800.0
2008-05-28 12:00:00,25.88,25.89,25.87,25.88,28800.0,25.88,25.89,25.87,25.88,28800.0
2008-05-28 12:10:00,25.88,25.9,25.81,25.84,116400.0,25.88,25.9,25.81,25.84,116400.0
2008-05-28 12:20:00,25.82,25.83,25.78,25.79,12200.0,25.82,25.83,25.78,25.79,12200.0
2008-05-28 12:30:00,25.79,25.84,25.79,25.82,13600.0,25.79,25.84,25.79,25.82,13600.0
2008-05-28 12:40:00,25.81,25.81,25.77,25.78,10800.0,25.81,25.81,25.77,25.78,10800.0
2008-05-28 12:50:00,25.77,25.77,25.71,25.73,24600.0,25.77,25.77,25.71,25.73,24600.0
2008-05-28 13:00:00,25.72,25.78,25.69,25.76,34100.0,25.72,25.78,25.69,25.76,34100.0
2008-05-28 13:10:00,25.77,25.8,25.77,25.79,8100.0,25.77,25.8,25.77,25.79,8100.0
2008-05-28 13:20:00,25.8,25.81,25.78,25.8,10300.0,25.8,25.81,25.78,25.8,10300.0
2008-05-28 13:30:00,25.81,25.81,25.73,25.79,43200.0,25.81,25.81,25.73,25.79,43200.0
2008-05-28 13:40:00,25.77,25.78,25.71,25.72,10700.0,25.77,25.78,25.71,25.72,10700.0
2008-05-28 13:50:00,25.72,25.77,25.69,25.75,14400.0,25.72,25.77,25.69,25.75,14400.0
2008-05-28 14:00:00,25.75,25.75,25.72,25.75,16800.0,25.75,25.75,25.72,25.75,16800.0
2008-05-28 14:10:00,25.75,25.79,25.73,25.73,15100.0,25.75,25.79,25.73,25.73,15100.0
2008-05-28 14:20:00,25.73,25.76,25.71,25.74,19200.0,25.73,25.76,25.71,25.74,19200.0
2008-05-28 14:30:00,25.73,25.87,25.71,25.82,69400.0,25.73,25.87,25.71,25.82,69400.0
2008-05-28 14:40:00,25.82,25.84,25.79,25.8,20000.0,25.82,25.84,25.79,25.8,20000.0
2008-05-28 14:50:00,25.81,25.82,25.74,25.77,17900.0,25.81,25.82,25.74,25.77,17900.0
2008-05-28 15:00:00,25.76,25.85,25.76,25.85,20600.0,25.76,25.85,25.76,25.85,20600.0
2008-05-28 15:10:00,25.84,25.85,25.8,25.85,20400.0,25.84,25.85,25.8,25.85,20400.0
2008-05-28 15:20:00,25.86,25.87,25.79,25.85,31800.0,25.86,25.87,25.79,25.85,31800.0
2008-05-28 15:30:00,25.86,25.87,25.83,25.85,44100.0,25.86,25.87,25.83,25.85,44100.0
2008-05-28 15:40:00,25.85,25.9,25.79,25.85,70500.0,25.85,25.9,25.79,25.85,70500.0
2008-05-28 15:50:00,25.85,25.89,25.84,25.89,77100.0,25.85,25.89,25.84,25.89,77100.0
2008-05-29 09:30:00,25.72,25.87,25.62,25.81,30500.0,25.72,25.87,25.62,25.81,30500.0
2008-05-29 09:40:00,25.85,25.9,25.84,25.89,17300.0,25.85,25.9,25.84,25.89,17300.0
2008-05-29 09:50:00,25.88,25.89,25.83,25.89,11700.0,25.88,25.89,25.83,25.89,11700.0
2008-05-29 10:00:00,25.88,25.9,25.8,25.8,50500.0,25.88,25.9,25.8,25.8,50500.0
2008-05-29 10:10:00,25.8,25.87,25.76,25.85,19800.0,25.8,25.87,25.76,25.85,19800.0
2008-05-29 10:20:00,25.84,25.88,25.83,25.83,11800.0,25.84,25.88,25.83,25.83,11800.0
2008-05-29 10:30:00,25.82,25.84,25.69,25.8,46400.0,25.82,25.84,25.69,25.8,46400.0
2008-05-29 10:40:00,25.8,25.87,25.75,25.86,16600.0,25.8,25.87,25.75,25.86,16600.0
2008-05-29 10:50:00,25.85,25.88,25.83,25.86,14000.0,25.85,25.88,25.83,25.86,14000.0
2008-05-29 11:00:00,25.85,25.87,25.83,25.86,18000.0,25.85,25.87,25.83,25.86,18000.0
2008-05-29 11:10:00,25.86,25.87,25.85,25.86,5400.0,25.86,25.87,25.85,25.86,5400.0
2008-05-29 11:20:00,25.87,25.88,25.86,25.88,10500.0,25.87,25.88,25.86,25.88,10500.0
2008-05-29 11:30:00,25.88,25.89,25.87,25.89,10100.0,25.88,25.89,25.87,25.89,10100.0
2008-05-29 11:40:00,25.89,25.92,25.88,25.9,58700.0,25.89,25.92,25.88,25.9,58700.0
2008-05-29 11:50:00,25.93,25.99,25.93,25.97,35000.0,25.93,25.99,25.93,25.97,35000.0
2008-05-29 12:00:00,25.97,25.99,25.96,25.98,23100.0,25.97,25.99,25.96,25.98,23100.0
2008-05-29 12:10:00,25.99,26.0,25.98,25.98,13100.0,25.99,26.0,25.98,25.98,13100.0
2008-05-29 12:20:00,25.99,26.09,25.98,26.05,93500.0,25.99,26.09,25.98,26.05,93500.0
2008-05-29 12:30:00,26.06,26.1,26.06,26.09,22700.0,26.06,26.1,26.06,26.09,22700.0
2008-05-29 12:40:00,26.1,26.1,26.08,26.09,33500.0,26.1,26.1,26.08,26.09,33500.0
2008-05-29 12:50:00,26.08,26.1,26.08,26.08,10100.0,26.08,26.1,26.08,26.08,10100.0
2008-05-29 13:00:00,26.09,26.2,26.08,26.19,60200.0,26.09,26.2,26.08,26.19,60200.0
2008-05-29 13:10:00,26.19,26.19,26.15,26.16,12000.0,26.19,26.19,26.15,26.16,12000.0
2008-05-29 13:20:00,26.16,26.18,26.15,26.16,7800.0,26.16,26.18,26.15,26.16,7800.0
2008-05-29 13:30:00,26.15,26.19,26.14,26.14,17800.0,26.15,26.19,26.14,26.14,17800.0
2008-05-29 13:40:00,26.16,26.17,26.14,26.17,12300.0,26.16,26.17,26.14,26.17,12300.0
2008-05-29 13:50:00,26.16,26.18,26.13,26.13,16500.0,26.16,26.18,26.13,26.13,16500.0
2008-05-29 14:00:00,26.13,26.16,26.1,26.1,22500.0,26.13,26.16,26.1,26.1,22500.0
2008-05-29 14:10:00,26.1,26.17,26.1,26.16,28800.0,26.1,26.17,26.1,26.16,28800.0
2008-05-29 14:20:00,26.16,26.17,26.13,26.13,33200.0,26.16,26.17,26.13,26.13,33200.0
2008-05-29 14:30:00,26.12,26.15,26.09,26.09,24900.0,26.12,26.15,26.09,26.09,24900.0
2008-05-29 14:40:00,26.09,26.13,26.09,26.12,24600.0,26.09,26.13,26.09,26.12,24600.0
2008-05-29 14:50:00,26.12,26.14,26.05,26.07,39000.0,26.12,26.14,26.05,26.07,39000.0
2008-05-29 15:00:00,26.07,26.1,26.05,26.09,17200.0,26.07,26.1,26.05,26.09,17200.0
2008-05-29 15:10:00,26.08,26.1,26.07,26.08,19500.0,26.08,26.1,26.07,26.08,19500.0
2008-05-29 15:20:00,26.08,26.1,26.02,26.02,30100.0,26.08,26.1,26.02,26.02,30100.0
2008-05-29 15:30:00,26.03,26.09,26.02,26.09,28000.0,26.03,26.09,26.02,26.09,28000.0
2008-05-29 15:40:00,26.09,26.1,26.03,26.07,37800.0,26.09,26.1,26.03,26.07,37800.0
2008-05-29 15:50:00,26.08,26.14,26.02,26.07,63000.0,26.08,26.14,26.02,26.07,63000.0
2008-05-30 09:30:00,26.18,26.32,26.03,26.25,65300.0,26.18,26.32,26.03,26.25,65300.0
2008-05-30 09:40:00,26.23,26.3,26.22,26.27,42000.0,26.23,26.3,26.22,26.27,42000.0
2008-05-30 09:50:00,26.27,26.34,26.23,26.24,40900.0,26.27,26.34,26.23,26.24,40900.0
2008-05-30 10:00:00,26.24,26.33,26.23,26.25,22000.0,26.24,26.33,26.23,26.25,22000.0
2008-05-30 10:10:00,26.24,26.29,26.19,26.27,51800.0,26.24,26.29,26.19,26.27,51800.0
2008-05-30 10:20:00,26.26,26.34,26.23,26.31,20400.0,26.26,26.34,26.23,26.31,20400.0
2008-05-30 10:30:00,26.31,26.32,26.24,26.24,18000.0,26.31,26.32,26.24,26.24,18000.0
2008-05-30 10:40:00,26.25,26.33,26.25,26.3,12600.0,26.25,26.33,26.25,26.3,12600.0
2008-05-30 10:50:00,26.3,26.31,26.2,26.23,22900.0,26.3,26.31,26.2,26.23,22900.0
2008-05-30 11:00:00,26.22,26.24,26.17,26.17,16200.0,26.22,26.24,26.17,26.17,16200.0
2008-05-30 11:10:00,26.16,26.2,26.15,26.2,20000.0,26.16,26.2,26.15,26.2,20000.0
2008-05-30 11:20:00,26.19,26.21,26.18,26.19,9500.0,26.19,26.21,26.18,26.19,9500.0
2008-05-30 11:30:00,26.19,26.2,26.16,26.16,14000.0,26.19,26.2,26.16,26.16,14000.0
2008-05-30 11:40:00,26.17,26.24,26.16,26.24,13100.0,26.17,26.24,26.16,26.24,13100.0
2008-05-30 11:50:00,26.24,26.24,26.2,26.2,10200.0,26.24,26.24,26.2,26.2,10200.0
2008-05-30 12:00:00,26.2,26.2,26.15,26.17,11900.0,26.2,26.2,26.15,26.17,11900.0
2008-05-30 12:10:00,26.16,26.17,26.14,26.14,10900.0,26.16,26.17,26.14,26.14,10900.0
2008-05-30 12:20:00,26.15,26.15,26.12,26.15,10500.0,26.15,26.15,26.12,26.15,10500.0
2008-05-30 12:30:00,26.14,26.18,26.03,26.09,73100.0,26.14,26.18,26.03,26.09,73100.0
2008-05-30 12:40:00,26.1,26.12,26.09,26.12,10100.0,26.1,26.12,26.09,26.12,10100.0
2008-05-30 12:50:00,26.11,26.13,26.1,26.12,11300.0,26.11,26.13,26.1,26.12,11300.0
2008-05-30 13:00:00,26.1,26.13,26.1,26.11,11300.0,26.1,26.13,26.1,26.11,11300.0
2008-05-30 13:10:00,26.11,26.13,26.11,26.12,8700.0,26.11,26.13,26.11,26.12,8700.0
2008-05-30 13:20:00,26.13,26.13,26.12,26.12,27800.0,26.13,26.13,26.12,26.12,27800.0
2008-05-30 13:30:00,26.12,26.15,26.11,26.14,8800.0,26.12,26.15,26.11,26.14,8800.0
2008-05-30 13:40:00,26.15,26.17,26.14,26.15,12000.0,26.15,26.17,26.14,26.15,12000.0
2008-05-30 13:50:00,26.15,26.16,26.13,26.14,16200.0,26.15,26.16,26.13,26.14,16200.0
2008-05-30 14:00:00,26.14,26.14,26.1,26.1,17600.0,26.14,26.14,26.1,26.1,17600.0
2008-05-30 14:10:00,26.11,26.17,26.1,26.17,12800.0,26.11,26.17,26.1,26.17,12800.0
2008-05-30 14:20:00,26.17,26.18,26.16,26.17,79800.0,26.17,26.18,26.16,26.17,79800.0
2008-05-30 14:30:00,26.17,26.19,26.16,26.19,33300.0,26.17,26.19,26.16,26.19,33300.0
2008-05-30 14:40:00,26.19,26.21,26.18,26.2,50800.0,26.19,26.21,26.18,26.2,50800.0
2008-05-30 14:50:00,26.2,26.25,26.2,26.24,54800.0,26.2,26.25,26.2,26.24,54800.0
2008-05-30 15:00:00,26.24,26.26,26.24,26.25,79000.0,26.24,26.26,26.24,26.25,79000.0
2008-05-30 15:10:00,26.26,26.26,26.23,26.24,42800.0,26.26,26.26,26.23,26.24,42800.0
2008-05-30 15:20:00,26.23,26.26,26.23,26.26,56600.0,26.23,26.26,26.23,26.26,56600.0
2008-05-30 15:30:00,26.26,26.28,26.23,26.28,79300.0,26.26,26.28,26.23,26.28,79300.0
2008-05-30 15:40:00,26.28,26.43,26.28,26.4,186700.0,26.28,26.43,26.28,26.4,186700.0
2008-05-30 15:50:00,26.41,26.61,26.31,26.32,737700.0,26.41,26.61,26.31,26.32,737700.0
2008-06-02 09:30:00,26.23,26.28,26.04,26.05,41100.0,26.23,26.28,26.04,26.05,41100.0
2008-06-02 09:40:00,26.06,26.07,25.85,25.89,54700.0,26.06,26.07,25.85,25.89,54700.0
2008-06-02 09:50:00,25.89,26.01,25.84,25.88,138600.0,25.89,26.01,25.84,25.88,138600.0
2008-06-02 10:00:00,25.88,25.92,25.85,25.91,31000.0,25.88,25.92,25.85,25.91,31000.0
2008-06-02 10:10:00,25.91,25.94,25.9,25.92,33200.0,25.91,25.94,25.9,25.92,33200.0
2008-06-02 10:20:00,25.92,26.15,25.91,26.14,46300.0,25.92,26.15,25.91,26.14,46300.0
2008-06-02 10:30:00,26.14,26.2,26.11,26.19,44100.0,26.14,26.2,26.11,26.19,44100.0
2008-06-02 10:40:00,26.2,26.24,26.19,26.22,19900.0,26.2,26.24,26.19,26.22,19900.0
2008-06-02 10:50:00,26.23,26.24,26.18,26.21,34700.0,26.23,26.24,26.18,26.21,34700.0
2008-06-02 11:00:00,26.21,26.21,26.08,26.12,52300.0,26.21,26.21,26.08,26.12,52300.0
2008-06-02 11:10:00,26.11,26.16,26.1,26.15,29300.0,26.11,26.16,26.1,26.15,29300.0
2008-06-02 11:20:00,26.15,26.15,26.02,26.03,32600.0,26.15,26.15,26.02,26.03,32600.0
2008-06-02 11:30:00,26.03,26.1,25.98,25.98,62200.0,26.03,26.1,25.98,25.98,62200.0
2008-06-02 11:40:00,25.98,25.99,25.95,25.95,22000.0,25.98,25.99,25.95,25.95,22000.0
2008-06-02 11:50:00,25.95,25.95,25.84,25.91,42400.0,25.95,25.95,25.84,25.91,42400.0
2008-06-02 12:00:00,25.9,25.95,25.87,25.95,16000.0,25.9,25.95,25.87,25.95,16000.0
2008-06-02 12:10:00,25.95,26.0,25.95,25.97,16400.0,25.95,26.0,25.95,25.97,16400.0
2008-06-02 12:20:00,25.98,25.99,25.96,25.96,15000.0,25.98,25.99,25.96,25.96,15000.0
2008-06-02 12:30:00,25.96,25.97,25.85,25.86,28900.0,25.96,25.97,25.85,25.86,28900.0
2008-06-02 12:40:00,25.86,25.86,25.78,25.78,19000.0,25.86,25.86,25.78,25.78,19000.0
2008-06-02 12:50:00,25.79,25.83,25.78,25.79,24200.0,25.79,25.83,25.78,25.79,24200.0
2008-06-02 13:00:00,25.78,25.8,25.77,25.78,20500.0,25.78,25.8,25.77,25.78,20500.0
2008-06-02 13:10:00,25.8,25.85,25.8,25.81,24400.0,25.8,25.85,25.8,25.81,24400.0
2008-06-02 13:20:00,25.82,25.82,25.79,25.82,11500.0,25.82,25.82,25.79,25.82,11500.0
2008-06-02 13:30:00,25.81,25.84,25.8,25.84,15500.0,25.81,25.84,25.8,25.84,15500.0
2008-06-02 13:40:00,25.85,25.9,25.85,25.86,12600.0,25.85,25.9,25.85,25.86,12600.0
2008-06-02 13:50:00,25.86,25.89,25.86,25.86,16300.0,25.86,25.89,25.86,25.86,16300.0
2008-06-02 14:00:00,25.86,25.92,25.86,25.92,33200.0,25.86,25.92,25.86,25.92,33200.0
2008-06-02 14:10:00,25.92,25.97,25.91,25.93,25100.0,25.92,25.97,25.91,25.93,25100.0
2008-06-02 14:20:00,25.93,25.98,25.93,25.98,16600.0,25.93,25.98,25.93,25.98,16600.0
2008-06-02 14:30:00,25.98,25.98,25.94,25.95,28400.0,25.98,25.98,25.94,25.95,28400.0
2008-06-02 14:40:00,25.96,25.98,25.95,25.98,18700.0,25.96,25.98,25.95,25.98,18700.0
2008-06-02 14:50:00,25.98,26.0,25.98,25.98,28000.0,25.98,26.0,25.98,25.98,28000.0
2008-06-02 15:00:00,25.98,25.98,25.82,25.83,73600.0,25.98,25.98,25.82,25.83,73600.0
2008-06-02 15:10:00,25.82,25.84,25.8,25.8,32200.0,25.82,25.84,25.8,25.8,32200.0
2008-06-02 15:20:00,25.81,25.96,25.79,25.92,40200.0,25.81,25.96,25.79,25.92,40200.0
2008-06-02 15:30:00,25.92,25.98,25.91,25.94,22900.0,25.92,25.98,25.91,25.94,22900.0
2008-06-02 15:40:00,25.94,26.05,25.94,26.04,41800.0,25.94,26.05,25.94,26.04,41800.0
2008-06-02 15:50:00,26.03,26.06,26.01,26.03,57100.0,26.03,26.06,26.01,26.03,57100.0
2008-06-03 09:30:00,26.1,26.1,25.87,26.07,26000.0,26.1,26.1,25.87,26.07,26000.0
2008-06-03 09:40:00,26.05,26.06,25.95,26.01,20500.0,26.05,26.06,25.95,26.01,20500.0
2008-06-03 09:50:00,26.02,26.04,25.97,26.0,22900.0,26.02,26.04,25.97,26.0,22900.0
2008-06-03 10:00:00,26.0,26.17,25.99,26.09,42800.0,26.0,26.17,25.99,26.09,42800.0
2008-06-03 10:10:00,26.08,26.1,26.01,26.02,39300.0,26.08,26.1,26.01,26.02,39300.0
2008-06-03 10:20:00,26.03,26.08,26.02,26.03,24600.0,26.03,26.08,26.02,26.03,24600.0
2008-06-03 10:30:00,26.03,26.04,25.93,25.93,34400.0,26.03,26.04,25.93,25.93,34400.0
2008-06-03 10:40:00,25.94,25.97,25.89,25.94,18800.0,25.94,25.97,25.89,25.94,18800.0
2008-06-03 10:50:00,25.93,25.98,25.92,25.97,33700.0,25.93,25.98,25.92,25.97,33700.0
2008-06-03 11:00:00,25.97,26.02,25.96,25.97,76000.0,25.97,26.02,25.96,25.97,76000.0
2008-06-03 11:10:00,25.97,26.03,25.96,26.02,49800.0,25.97,26.03,25.96,26.02,49800.0
2008-06-03 11:20:00,26.02,26.03,25.98,26.0,35600.0,26.02,26.03,25.98,26.0,35600.0
2008-06-03 11:30:00,26.01,26.08,25.99,26.02,37600.0,26.01,26.08,25.99,26.02,37600.0
2008-06-03 11:40:00,26.02,26.02,26.0,26.01,7700.0,26.02,26.02,26.0,26.01,7700.0
2008-06-03 11:50:00,26.01,26.02,25.98,26.01,14200.0,26.01,26.02,25.98,26.01,14200.0
2008-06-03 12:00:00,26.02,26.02,25.99,25.99,16300.0,26.02,26.02,25.99,25.99,16300.0
2008-06-03 12:10:00,25.98,26.01,25.98,26.0,10900.0,25.98,26.01,25.98,26.0,10900.0
2008-06-03 12:20:00,26.0,26.01,25.92,25.92,22600.0,26.0,26.01,25.92,25.92,22600.0
2008-06-03 12:30:00,25.92,25.95,25.91,25.95,12700.0,25.92,25.95,25.91,25.95,12700.0
2008-06-03 12:40:00,25.95,25.95,25.87,25.89,35300.0,25.95,25.95,25.87,25.89,35300.0
2008-06-03 12:50:00,25.89,25.92,25.88,25.89,21400.0,25.89,25.92,25.88,25.89,21400.0
2008-06-03 13:00:00,25.9,25.91,25.88,25.9,9000.0,25.9,25.91,25.88,25.9,9000.0
2008-06-03 13:10:00,25.89,25.99,25.89,25.99,38400.0,25.89,25.99,25.89,25.99,38400.0
2008-06-03 13:20:00,25.99,26.01,25.89,25.9,38800.0,25.99,26.01,25.89,25.9,38800.0
2008-06-03 13:30:00,25.89,25.89,25.77,25.79,24900.0,25.89,25.89,25.77,25.79,24900.0
2008-06-03 13:40:00,25.78,25.83,25.76,25.78,20000.0,25.78,25.83,25.76,25.78,20000.0
2008-06-03 13:50:00,25.76,25.78,25.67,25.74,23800.0,25.76,25.78,25.67,25.74,23800.0
2008-06-03 14:00:00,25.74,25.74,25.67,25.69,20900.0,25.74,25.74,25.67,25.69,20900.0
2008-06-03 14:10:00,25.69,25.72,25.64,25.64,19600.0,25.69,25.72,25.64,25.64,19600.0
2008-06-03 14:20:00,25.65,25.66,25.56,25.6,36200.0,25.65,25.66,25.56,25.6,36200.0
2008-06-03 14:30:00,25.59,25.66,25.59,25.62,40500.0,25.59,25.66,25.59,25.62,40500.0
2008-06-03 14:40:00,25.62,25.66,25.57,25.66,29700.0,25.62,25.66,25.57,25.66,29700.0
2008-06-03 14:50:00,25.66,25.74,25.66,25.73,29000.0,25.66,25.74,25.66,25.73,29000.0
2008-06-03 15:00:00,25.73,25.91,25.68,25.88,51300.0,25.73,25.91,25.68,25.88,51300.0
2008-06-03 15:10:00,25.88,25.9,25.82,25.86,44000.0,25.88,25.9,25.82,25.86,44000.0
2008-06-03 15:20:00,25.86,25.98,25.86,25.97,41700.0,25.86,25.98,25.86,25.97,41700.0
2008-06-03 15:30:00,25.97,25.99,25.91,25.98,80500.0,25.97,25.99,25.91,25.98,80500.0
2008-06-03 15:40:00,25.99,26.06,25.97,26.01,61400.0,25.99,26.06,25.97,26.01,61400.0
2008-06-03 15:50:00,26.01,26.02,25.84,25.85,159200.0,26.01,26.02,25.84,25.85,159200.0
2008-06-04 09:30:00,25.76,25.99,25.76,25.97,31100.0,25.76,25.99,25.76,25.97,31100.0
2008-06-04 09:40:00,25.97,26.19,25.93,26.19,37700.0,25.97,26.19,25.93,26.19,37700.0
2008-06-04 09:50:00,26.17,26.18,25.96,25.99,19700.0,26.17,26.18,25.96,25.99,19700.0
2008-06-04 10:00:00,25.99,26.09,25.92,26.06,28200.0,25.99,26.09,25.92,26.06,28200.0
2008-06-04 10:10:00,26.06,26.13,26.01,26.02,22800.0,26.06,26.13,26.01,26.02,22800.0
2008-06-04 10:20:00,26.02,26.14,26.0,26.14,17900.0,26.02,26.14,26.0,26.14,17900.0
2008-06-04 10:30:00,26.13,26.18,26.07,26.1,29300.0,26.13,26.18,26.07,26.1,29300.0
2008-06-04 10:40:00,26.11,26.18,26.1,26.11,25100.0,26.11,26.18,26.1,26.11,25100.0
2008-06-04 10:50:00,26.11,26.14,26.1,26.13,35400.0,26.11,26.14,26.1,26.13,35400.0
2008-06-04 11:00:00,26.14,26.14,26.09,26.13,43800.0,26.14,26.14,26.09,26.13,43800.0
2008-06-04 11:10:00,26.13,26.13,26.09,26.13,29700.0,26.13,26.13,26.09,26.13,29700.0
2008-06-04 11:20:00,26.12,26.14,26.1,26.1,31300.0,26.12,26.14,26.1,26.1,31300.0
2008-06-04 11:30:00,26.12,26.13,26.1,26.12,23300.0,26.12,26.13,26.1,26.12,23300.0
2008-06-04 11:40:00,26.13,26.13,26.12,26.12,15000.0,26.13,26.13,26.12,26.12,15000.0
2008-06-04 11:50:00,26.13,26.13,26.07,26.08,26500.0,26.13,26.13,26.07,26.08,26500.0
2008-06-04 12:00:00,26.07,26.08,26.0,26.03,43100.0,26.07,26.08,26.0,26.03,43100.0
2008-06-04 12:10:00,26.03,26.09,26.0,26.08,15600.0,26.03,26.09,26.0,26.08,15600.0
2008-06-04 12:20:00,26.09,26.16,26.07,26.07,24600.0,26.09,26.16,26.07,26.07,24600.0
2008-06-04 12:30:00,26.05,26.08,26.0,26.01,18900.0,26.05,26.08,26.0,26.01,18900.0
2008-06-04 12:40:00,26.01,26.04,25.98,26.01,19200.0,26.01,26.04,25.98,26.01,19200.0
2008-06-04 12:50:00,26.02,26.04,25.99,26.01,21700.0,26.02,26.04,25.99,26.01,21700.0
2008-06-04 13:00:00,26.01,26.05,25.96,25.99,22500.0,26.01,26.05,25.96,25.99,22500.0
2008-06-04 13:10:00,25.98,26.03,25.89,25.89,51100.0,25.98,26.03,25.89,25.89,51100.0
2008-06-04 13:20:00,25.89,26.04,25.89,26.04,19600.0,25.89,26.04,25.89,26.04,19600.0
2008-06-04 13:30:00,26.04,26.08,26.03,26.03,11300.0,26.04,26.08,26.03,26.03,11300.0
2008-06-04 13:40:00,26.03,26.07,26.03,26.05,9800.0,26.03,26.07,26.03,26.05,9800.0
2008-06-04 13:50:00,26.06,26.15,26.05,26.15,8500.0,26.06,26.15,26.05,26.15,8500.0
2008-06-04 14:00:00,26.14,26.16,26.08,26.08,10700.0,26.14,26.16,26.08,26.08,10700.0
2008-06-04 14:10:00,26.08,26.08,25.94,25.94,25400.0,26.08,26.08,25.94,25.94,25400.0
2008-06-04 14:20:00,25.94,26.04,25.92,26.01,24800.0,25.94,26.04,25.92,26.01,24800.0
2008-06-04 14:30:00,26.0,26.06,25.97,26.06,13700.0,26.0,26.06,25.97,26.06,13700.0
2008-06-04 14:40:00,26.07,26.07,25.89,25.91,21700.0,26.07,26.07,25.89,25.91,21700.0
2008-06-04 14:50:00,25.91,25.92,25.86,25.9,21200.0,25.91,25.92,25.86,25.9,21200.0
2008-06-04 15:00:00,25.9,25.94,25.85,25.87,33800.0,25.9,25.94,25.85,25.87,33800.0
2008-06-04 15:10:00,25.89,26.02,25.86,25.97,31700.0,25.89,26.02,25.86,25.97,31700.0
2008-06-04 15:20:00,25.97,26.06,25.95,25.95,33200.0,25.97,26.06,25.95,25.95,33200.0
2008-06-04 15:30:00,25.97,26.04,25.93,26.0,25800.0,25.97,26.04,25.93,26.0,25800.0
2008-06-04 15:40:00,26.01,26.05,25.93,26.02,49100.0,26.01,26.05,25.93,26.02,49100.0
2008-06-04 15:50:00,26.03,26.06,26.0,26.0,66800.0,26.03,26.06,26.0,26.0,66800.0
2008-06-05 09:30:00,26.06,26.15,25.97,26.04,17200.0,26.06,26.15,25.97,26.04,17200.0
2008-06-05 09:40:00,26.05,26.19,26.0,26.01,34300.0,26.05,26.19,26.0,26.01,34300.0
2008-06-05 09:50:00,26.0,26.15,26.0,26.06,18400.0,26.0,26.15,26.0,26.06,18400.0
2008-06-05 10:00:00,26.08,26.2,26.02,26.16,22900.0,26.08,26.2,26.02,26.16,22900.0
2008-06-05 10:10:00,26.18,26.22,26.16,26.22,30800.0,26.18,26.22,26.16,26.22,30800.0
2008-06-05 10:20:00,26.23,26.26,26.21,26.26,20600.0,26.23,26.26,26.21,26.26,20600.0
2008-06-05 10:30:00,26.25,26.27,26.15,26.16,27700.0,26.25,26.27,26.15,26.16,27700.0
2008-06-05 10:40:00,26.17,26.17,26.11,26.14,17500.0,26.17,26.17,26.11,26.14,17500.0
2008-06-05 10:50:00,26.16,26.16,26.08,26.13,16800.0,26.16,26.16,26.08,26.13,16800.0
2008-06-05 11:00:00,26.11,26.14,26.04,26.13,26300.0,26.11,26.14,26.04,26.13,26300.0
2008-06-05 11:10:00,26.12,26.15,26.09,26.09,11500.0,26.12,26.15,26.09,26.09,11500.0
2008-06-05 11:20:00,26.1,26.11,26.03,26.06,11400.0,26.1,26.11,26.03,26.06,11400.0
2008-06-05 11:30:00,26.06,26.07,26.03,26.03,11800.0,26.06,26.07,26.03,26.03,11800.0
2008-06-05 11:40:00,26.02,26.05,25.99,26.04,11200.0,26.02,26.05,25.99,26.04,11200.0
2008-06-05 11:50:00,26.03,26.03,26.01,26.02,6100.0,26.03,26.03,26.01,26.02,6100.0
2008-06-05 12:00:00,26.01,26.08,26.01,26.07,10900.0,26.01,26.08,26.01,26.07,10900.0
2008-06-05 12:10:00,26.07,26.09,26.05,26.05,9100.0,26.07,26.09,26.05,26.05,9100.0
2008-06-05 12:20:00,26.06,26.1,26.05,26.1,19800.0,26.06,26.1,26.05,26.1,19800.0
2008-06-05 12:30:00,26.1,26.12,26.02,26.03,23200.0,26.1,26.12,26.02,26.03,23200.0
2008-06-05 12:40:00,26.02,26.04,26.01,26.03,14100.0,26.02,26.04,26.01,26.03,14100.0
2008-06-05 12:50:00,26.03,26.04,25.99,26.02,22800.0,26.03,26.04,25.99,26.02,22800.0
2008-06-05 13:00:00,26.02,26.05,26.02,26.03,20200.0,26.02,26.05,26.02,26.03,20200.0
2008-06-05 13:10:00,26.02,26.03,25.98,26.01,20900.0,26.02,26.03,25.98,26.01,20900.0
2008-06-05 13:20:00,26.01,26.04,25.97,26.02,21600.0,26.01,26.04,25.97,26.02,21600.0
2008-06-05 13:30:00,26.02,26.06,26.02,26.06,9400.0,26.02,26.06,26.02,26.06,9400.0
2008-06-05 13:40:00,26.06,26.11,26.06,26.08,18400.0,26.06,26.11,26.06,26.08,18400.0
2008-06-05 13:50:00,26.07,26.11,26.05,26.07,13300.0,26.07,26.11,26.05,26.07,13300.0
2008-06-05 14:00:00,26.07,26.08,26.02,26.03,10300.0,26.07,26.08,26.02,26.03,10300.0
2008-06-05 14:10:00,26.02,26.03,26.0,26.03,15100.0,26.02,26.03,26.0,26.03,15100.0
2008-06-05 14:20:00,26.02,26.02,25.92,25.95,24700.0,26.02,26.02,25.92,25.95,24700.0
2008-06-05 14:30:00,25.95,26.01,25.94,26.01,20200.0,25.95,26.01,25.94,26.01,20200.0
2008-06-05 14:40:00,26.0,26.02,25.98,26.02,10400.0,26.0,26.02,25.98,26.02,10400.0
2008-06-05 14:50:00,26.02,26.12,26.02,26.11,16500.0,26.02,26.12,26.02,26.11,16500.0
2008-06-05 15:00:00,26.12,26.16,26.1,26.15,12800.0,26.12,26.16,26.1,26.15,12800.0
2008-06-05 15:10:00,26.14,26.18,26.12,26.16,15700.0,26.14,26.18,26.12,26.16,15700.0
2008-06-05 15:20:00,26.16,26.16,26.11,26.12,23800.0,26.16,26.16,26.11,26.12,23800.0
2008-06-05 15:30:00,26.13,26.2,26.11,26.16,27000.0,26.13,26.2,26.11,26.16,27000.0
2008-06-05 15:40:00,26.15,26.16,26.11,26.14,22500.0,26.15,26.16,26.11,26.14,22500.0
2008-06-05 15:50:00,26.14,26.25,26.14,26.25,89600.0,26.14,26.25,26.14,26.25,89600.0
2008-06-06 09:30:00,26.05,26.1,25.76,25.8,21500.0,26.05,26.1,25.76,25.8,21500.0
2008-06-06 09:40:00,25.8,25.83,25.58,25.58,43500.0,25.8,25.83,25.58,25.58,43500.0
2008-06-06 09:50:00,25.6,25.67,25.55,25.61,24900.0,25.6,25.67,25.55,25.61,24900.0
2008-06-06 10:00:00,25.61,25.62,25.51,25.54,25500.0,25.61,25.62,25.51,25.54,25500.0
2008-06-06 10:10:00,25.56,25.75,25.54,25.74,19000.0,25.56,25.75,25.54,25.74,19000.0
2008-06-06 10:20:00,25.74,25.75,25.68,25.72,27000.0,25.74,25.75,25.68,25.72,27000.0
2008-06-06 10:30:00,25.72,25.76,25.67,25.71,29000.0,25.72,25.76,25.67,25.71,29000.0
2008-06-06 10:40:00,25.69,25.77,25.69,25.77,17100.0,25.69,25.77,25.69,25.77,17100.0
2008-06-06 10:50:00,25.77,25.79,25.74,25.76,12700.0,25.77,25.79,25.74,25.76,12700.0
2008-06-06 11:00:00,25.75,25.75,25.67,25.7,14400.0,25.75,25.75,25.67,25.7,14400.0
2008-06-06 11:10:00,25.68,25.69,25.6,25.63,22000.0,25.68,25.69,25.6,25.63,22000.0
2008-06-06 11:20:00,25.64,25.72,25.64,25.7,17600.0,25.64,25.72,25.64,25.7,17600.0
2008-06-06 11:30:00,25.7,25.78,25.68,25.76,21600.0,25.7,25.78,25.68,25.76,21600.0
2008-06-06 11:40:00,25.76,25.83,25.73,25.79,15300.0,25.76,25.83,25.73,25.79,15300.0
2008-06-06 11:50:00,25.77,25.77,25.72,25.75,16400.0,25.77,25.77,25.72,25.75,16400.0
2008-06-06 12:00:00,25.75,25.79,25.74,25.77,22800.0,25.75,25.79,25.74,25.77,22800.0
2008-06-06 12:10:00,25.77,25.83,25.77,25.79,18300.0,25.77,25.83,25.77,25.79,18300.0
2008-06-06 12:20:00,25.79,25.8,25.72,25.72,13600.0,25.79,25.8,25.72,25.72,13600.0
2008-06-06 12:30:00,25.72,25.79,25.72,25.77,23300.0,25.72,25.79,25.72,25.77,23300.0
2008-06-06 12:40:00,25.78,25.85,25.77,25.84,10400.0,25.78,25.85,25.77,25.84,10400.0
2008-06-06 12:50:00,25.83,25.83,25.73,25.77,14800.0,25.83,25.83,25.73,25.77,14800.0
2008-06-06 13:00:00,25.78,25.79,25.66,25.7,27500.0,25.78,25.79,25.66,25.7,27500.0
2008-06-06 13:10:00,25.7,25.77,25.67,25.69,21300.0,25.7,25.77,25.67,25.69,21300.0
2008-06-06 13:20:00,25.69,25.78,25.67,25.71,17000.0,25.69,25.78,25.67,25.71,17000.0
2008-06-06 13:30:00,25.7,25.7,25.63,25.63,12700.0,25.7,25.7,25.63,25.63,12700.0
2008-06-06 13:40:00,25.63,25.71,25.63,25.69,10300.0,25.63,25.71,25.63,25.69,10300.0
2008-06-06 13:50:00,25.69,25.75,25.66,25.74,29600.0,25.69,25.75,25.66,25.74,29600.0
2008-06-06 14:00:00,25.74,25.75,25.66,25.66,43800.0,25.74,25.75,25.66,25.66,43800.0
2008-06-06 14:10:00,25.67,25.67,25.58,25.63,30000.0,25.67,25.67,25.58,25.63,30000.0
2008-06-06 14:20:00,25.63,25.67,25.53,25.65,29300.0,25.63,25.67,25.53,25.65,29300.0
2008-06-06 14:30:00,25.63,25.67,25.53,25.57,17600.0,25.63,25.67,25.53,25.57,17600.0
2008-06-06 14:40:00,25.57,25.59,25.51,25.51,26200.0,25.57,25.59,25.51,25.51,26200.0
2008-06-06 14:50:00,25.52,25.54,25.44,25.47,20500.0,25.52,25.54,25.44,25.47,20500.0
2008-06-06 15:00:00,25.48,25.59,25.48,25.59,18700.0,25.48,25.59,25.48,25.59,18700.0
2008-06-06 15:10:00,25.6,25.66,25.53,25.57,13700.0,25.6,25.66,25.53,25.57,13700.0
2008-06-06 15:20:00,25.57,25.57,25.46,25.51,46800.0,25.57,25.57,25.46,25.51,46800.0
2008-06-06 15:30:00,25.52,25.55,25.48,25.52,31900.0,25.52,25.55,25.48,25.52,31900.0
2008-06-06 15:40:00,25.53,25.53,25.43,25.48,34300.0,25.53,25.53,25.43,25.48,34300.0
2008-06-06 15:50:00,25.47,25.47,25.41,25.41,56700.0,25.47,25.47,25.41,25.41,56700.0
2008-06-09 09:30:00,25.36,25.42,25.1,25.11,13500.0,25.36,25.42,25.1,25.11,13500.0
2008-06-09 09:40:00,25.11,25.13,24.91,24.97,20800.0,25.11,25.13,24.91,24.97,20800.0
2008-06-09 09:50:00,24.97,25.17,24.93,25.15,18900.0,24.97,25.17,24.93,25.15,18900.0
2008-06-09 10:00:00,25.17,25.22,25.13,25.19,15600.0,25.17,25.22,25.13,25.19,15600.0
2008-06-09 10:10:00,25.2,25.35,25.16,25.31,19400.0,25.2,25.35,25.16,25.31,19400.0
2008-06-09 10:20:00,25.32,25.33,25.16,25.17,10200.0,25.32,25.33,25.16,25.17,10200.0
2008-06-09 10:30:00,25.17,25.23,25.1,25.1,20200.0,25.17,25.23,25.1,25.1,20200.0
2008-06-09 10:40:00,25.09,25.1,25.01,25.02,10200.0,25.09,25.1,25.01,25.02,10200.0
2008-06-09 10:50:00,25.03,25.03,24.97,25.0,11200.0,25.03,25.03,24.97,25.0,11200.0
2008-06-09 11:00:00,25.0,25.04,24.99,25.02,11900.0,25.0,25.04,24.99,25.02,11900.0
2008-06-09 11:10:00,25.03,25.03,25.0,25.01,10800.0,25.03,25.03,25.0,25.01,10800.0
2008-06-09 11:20:00,25.01,25.1,25.01,25.1,11400.0,25.01,25.1,25.01,25.1,11400.0
2008-06-09 11:30:00,25.11,25.14,25.1,25.1,9300.0,25.11,25.14,25.1,25.1,9300.0
2008-06-09 11:40:00,25.1,25.1,25.03,25.04,12000.0,25.1,25.1,25.03,25.04,12000.0
2008-06-09 11:50:00,25.04,25.04,25.01,25.02,6100.0,25.04,25.04,25.01,25.02,6100.0
2008-06-09 12:00:00,25.02,25.03,25.01,25.03,8500.0,25.02,25.03,25.01,25.03,8500.0
2008-06-09 12:10:00,25.03,25.08,25.03,25.07,7100.0,25.03,25.08,25.03,25.07,7100.0
2008-06-09 12:20:00,25.06,25.1,25.06,25.09,4600.0,25.06,25.1,25.06,25.09,4600.0
2008-06-09 12:30:00,25.09,25.12,25.09,25.1,4200.0,25.09,25.12,25.09,25.1,4200.0
2008-06-09 12:40:00,25.1,25.12,25.1,25.11,2800.0,25.1,25.12,25.1,25.11,2800.0
2008-06-09 12:50:00,25.11,25.17,25.11,25.16,8800.0,25.11,25.17,25.11,25.16,8800.0
2008-06-09 13:00:00,25.16,25.17,25.05,25.05,8100.0,25.16,25.17,25.05,25.05,8100.0
2008-06-09 13:10:00,25.06,25.08,25.0,25.01,12300.0,25.06,25.08,25.0,25.01,12300.0
2008-06-09 13:20:00,25.0,25.03,25.0,25.03,14900.0,25.0,25.03,25.0,25.03,14900.0
2008-06-09 13:30:00,25.03,25.04,25.0,25.02,11500.0,25.03,25.04,25.0,25.02,11500.0
2008-06-09 13:40:00,25.01,25.03,25.0,25.0,24700.0,25.01,25.03,25.0,25.0,24700.0
2008-06-09 13:50:00,25.0,25.02,24.98,24.99,26000.0,25.0,25.02,24.98,24.99,26000.0
2008-06-09 14:00:00,24.98,25.06,24.98,24.98,91500.0,24.98,25.06,24.98,24.98,91500.0
2008-06-09 14:10:00,24.98,25.01,24.97,25.0,33400.0,24.98,25.01,24.97,25.0,33400.0
2008-06-09 14:20:00,25.0,25.04,24.98,25.03,24700.0,25.0,25.04,24.98,25.03,24700.0
2008-06-09 14:30:00,25.02,25.11,25.01,25.09,22900.0,25.02,25.11,25.01,25.09,22900.0
2008-06-09 14:40:00,25.09,25.09,25.03,25.07,23300.0,25.09,25.09,25.03,25.07,23300.0
2008-06-09 14:50:00,25.07,25.07,25.0,25.01,12100.0,25.07,25.07,25.0,25.01,12100.0
2008-06-09 15:00:00,25.0,25.03,24.96,24.98,28500.0,25.0,25.03,24.96,24.98,28500.0
2008-06-09 15:10:00,24.98,25.02,24.97,25.01,38000.0,24.98,25.02,24.97,25.01,38000.0
2008-06-09 15:20:00,25.01,25.03,24.96,25.0,65000.0,25.01,25.03,24.96,25.0,65000.0
2008-06-09 15:30:00,25.02,25.08,25.01,25.05,40800.0,25.02,25.08,25.01,25.05,40800.0
2008-06-09 15:40:00,25.05,25.16,25.04,25.12,51500.0,25.05,25.16,25.04,25.12,51500.0
2008-06-09 15:50:00,25.12,25.16,25.11,25.16,59400.0,25.12,25.16,25.11,25.16,59400.0
2008-06-10 09:30:00,25.01,25.07,24.84,24.86,9200.0,25.01,25.07,24.84,24.86,9200.0
2008-06-10 09:40:00,24.86,25.06,24.81,25.01,20400.0,24.86,25.06,24.81,25.01,20400.0
2008-06-10 09:50:00,25.03,25.06,25.0,25.01,16000.0,25.03,25.06,25.0,25.01,16000.0
2008-06-10 10:00:00,25.0,25.06,25.0,25.03,22400.0,25.0,25.06,25.0,25.03,22400.0
2008-06-10 10:10:00,25.03,25.17,25.03,25.14,25700.0,25.03,25.17,25.03,25.14,25700.0
2008-06-10 10:20:00,25.15,25.17,25.1,25.12,24100.0,25.15,25.17,25.1,25.12,24100.0
2008-06-10 10:30:00,25.13,25.19,25.01,25.05,17300.0,25.13,25.19,25.01,25.05,17300.0
2008-06-10 10:40:00,25.06,25.16,25.06,25.16,20000.0,25.06,25.16,25.06,25.16,20000.0
2008-06-10 10:50:00,25.16,25.16,25.04,25.1,18700.0,25.16,25.16,25.04,25.1,18700.0
2008-06-10 11:00:00,25.07,25.16,25.0,25.02,31900.0,25.07,25.16,25.0,25.02,31900.0
2008-06-10 11:10:00,25.02,25.02,24.96,24.98,9300.0,25.02,25.02,24.96,24.98,9300.0
2008-06-10 11:20:00,24.97,24.97,24.93,24.94,17500.0,24.97,24.97,24.93,24.94,17500.0
2008-06-10 11:30:00,24.94,24.97,24.93,24.97,30100.0,24.94,24.97,24.93,24.97,30100.0
2008-06-10 11:40:00,24.97,25.06,24.97,25.05,20000.0,24.97,25.06,24.97,25.05,20000.0
2008-06-10 11:50:00,25.06,25.09,25.01,25.04,18800.0,25.06,25.09,25.01,25.04,18800.0
2008-06-10 12:00:00,25.05,25.09,25.0,25.08,8700.0,25.05,25.09,25.0,25.08,8700.0
2008-06-10 12:10:00,25.08,25.16,25.08,25.14,12400.0,25.08,25.16,25.08,25.14,12400.0
2008-06-10 12:20:00,25.13,25.17,25.12,25.14,8000.0,25.13,25.17,25.12,25.14,8000.0
2008-06-10 12:30:00,25.15,25.19,25.13,25.17,6000.0,25.15,25.19,25.13,25.17,6000.0
2008-06-10 12:40:00,25.19,25.2,25.13,25.14,4700.0,25.19,25.2,25.13,25.14,4700.0
2008-06-10 12:50:00,25.14,25.15,25.1,25.11,4500.0,25.14,25.15,25.1,25.11,4500.0
2008-06-10 13:00:00,25.12,25.12,25.05,25.05,6700.0,25.12,25.12,25.05,25.05,6700.0
2008-06-10 13:10:00,25.07,25.18,25.07,25.16,11100.0,25.07,25.18,25.07,25.16,11100.0
2008-06-10 13:20:00,25.16,25.24,25.15,25.23,17100.0,25.16,25.24,25.15,25.23,17100.0
2008-06-10 13:30:00,25.23,25.24,25.1,25.1,13400.0,25.23,25.24,25.1,25.1,13400.0
2008-06-10 13:40:00,25.1,25.2,25.09,25.19,20900.0,25.1,25.2,25.09,25.19,20900.0
2008-06-10 13:50:00,25.18,25.21,25.13,25.14,11300.0,25.18,25.21,25.13,25.14,11300.0
2008-06-10 14:00:00,25.13,25.13,24.98,25.0,12500.0,25.13,25.13,24.98,25.0,12500.0
2008-06-10 14:10:00,25.0,25.01,24.95,24.97,11400.0,25.0,25.01,24.95,24.97,11400.0
2008-06-10 14:20:00,24.98,25.02,24.95,25.02,13100.0,24.98,25.02,24.95,25.02,13100.0
2008-06-10 14:30:00,25.03,25.03,24.94,24.96,10200.0,25.03,25.03,24.94,24.96,10200.0
2008-06-10 14:40:00,24.96,25.01,24.96,24.99,17800.0,24.96,25.01,24.96,24.99,17800.0
2008-06-10 14:50:00,24.98,24.98,24.91,24.96,25300.0,24.98,24.98,24.91,24.96,25300.0
2008-06-10 15:00:00,24.97,25.04,24.97,25.0,24600.0,24.97,25.04,24.97,25.0,24600.0
2008-06-10 15:10:00,25.0,25.03,24.98,25.01,26600.0,25.0,25.03,24.98,25.01,26600.0
2008-06-10 15:20:00,25.02,25.04,25.01,25.02,16400.0,25.02,25.04,25.01,25.02,16400.0
2008-06-10 15:30:00,25.02,25.04,24.99,24.99,22400.0,25.02,25.04,24.99,24.99,22400.0
2008-06-10 15:40:00,25.0,25.0,24.93,24.95,25500.0,25.0,25.0,24.93,24.95,25500.0
2008-06-10 15:50:00,24.95,25.02,24.89,25.0,274800.0,24.95,25.02,24.89,25.0,274800.0
2008-06-11 09:30:00,24.91,24.97,24.8,24.93,56700.0,24.91,24.97,24.8,24.93,56700.0
2008-06-11 09:40:00,24.92,24.94,24.83,24.88,23300.0,24.92,24.94,24.83,24.88,23300.0
2008-06-11 09:50:00,24.87,24.95,24.82,24.94,74200.0,24.87,24.95,24.82,24.94,74200.0
2008-06-11 10:00:00,24.94,25.07,24.9,25.02,61600.0,24.94,25.07,24.9,25.02,61600.0
2008-06-11 10:10:00,25.0,25.03,24.98,25.01,38800.0,25.0,25.03,24.98,25.01,38800.0
2008-06-11 10:20:00,25.01,25.06,24.98,24.98,26600.0,25.01,25.06,24.98,24.98,26600.0
2008-06-11 10:30:00,24.98,25.11,24.97,25.04,42300.0,24.98,25.11,24.97,25.04,42300.0
2008-06-11 10:40:00,25.03,25.08,24.99,25.04,26200.0,25.03,25.08,24.99,25.04,26200.0
2008-06-11 10:50:00,25.02,25.09,25.0,25.08,31000.0,25.02,25.09,25.0,25.08,31000.0
2008-06-11 11:00:00,25.09,25.1,25.01,25.06,23200.0,25.09,25.1,25.01,25.06,23200.0
2008-06-11 11:10:00,25.05,25.14,25.05,25.08,17400.0,25.05,25.14,25.05,25.08,17400.0
2008-06-11 11:20:00,25.09,25.1,25.01,25.06,46100.0,25.09,25.1,25.01,25.06,46100.0
2008-06-11 11:30:00,25.05,25.11,25.04,25.08,20700.0,25.05,25.11,25.04,25.08,20700.0
2008-06-11 11:40:00,25.08,25.12,25.04,25.09,33800.0,25.08,25.12,25.04,25.09,33800.0
2008-06-11 11:50:00,25.1,25.21,25.05,25.19,33000.0,25.1,25.21,25.05,25.19,33000.0
2008-06-11 12:00:00,25.19,25.19,25.09,25.12,26400.0,25.19,25.19,25.09,25.12,26400.0
2008-06-11 12:10:00,25.11,25.11,25.04,25.04,23800.0,25.11,25.11,25.04,25.04,23800.0
2008-06-11 12:20:00,25.04,25.09,25.04,25.06,26000.0,25.04,25.09,25.04,25.06,26000.0
2008-06-11 12:30:00,25.06,25.11,25.05,25.07,30700.0,25.06,25.11,25.05,25.07,30700.0
2008-06-11 12:40:00,25.08,25.11,25.04,25.06,34000.0,25.08,25.11,25.04,25.06,34000.0
2008-06-11 12:50:00,25.07,25.08,25.05,25.07,29300.0,25.07,25.08,25.05,25.07,29300.0
2008-06-11 13:00:00,25.06,25.09,25.04,25.08,45500.0,25.06,25.09,25.04,25.08,45500.0
2008-06-11 13:10:00,25.07,25.08,24.98,25.02,28500.0,25.07,25.08,24.98,25.02,28500.0
2008-06-11 13:20:00,25.01,25.03,25.0,25.0,14500.0,25.01,25.03,25.0,25.0,14500.0
2008-06-11 13:30:00,25.0,25.01,24.89,24.91,20600.0,25.0,25.01,24.89,24.91,20600.0
2008-06-11 13:40:00,24.91,24.93,24.85,24.85,26800.0,24.91,24.93,24.85,24.85,26800.0
2008-06-11 13:50:00,24.86,24.93,24.85,24.93,27300.0,24.86,24.93,24.85,24.93,27300.0
2008-06-11 14:00:00,24.93,25.06,24.91,25.04,59500.0,24.93,25.06,24.91,25.04,59500.0
2008-06-11 14:10:00,25.04,25.05,24.97,25.01,27000.0,25.04,25.05,24.97,25.01,27000.0
2008-06-11 14:20:00,25.01,25.05,24.98,24.98,22200.0,25.01,25.05,24.98,24.98,22200.0
2008-06-11 14:30:00,25.0,25.03,24.97,24.98,26700.0,25.0,25.03,24.97,24.98,26700.0
2008-06-11 14:40:00,24.97,25.02,24.92,24.95,83100.0,24.97,25.02,24.92,24.95,83100.0
2008-06-11 14:50:00,24.94,24.95,24.87,24.88,12000.0,24.94,24.95,24.87,24.88,12000.0
2008-06-11 15:00:00,24.87,24.9,24.86,24.87,13900.0,24.87,24.9,24.86,24.87,13900.0
2008-06-11 15:10:00,24.87,24.92,24.87,24.9,35200.0,24.87,24.92,24.87,24.9,35200.0
2008-06-11 15:20:00,24.89,24.9,24.76,24.82,71600.0,24.89,24.9,24.76,24.82,71600.0
2008-06-11 15:30:00,24.82,24.86,24.79,24.85,50400.0,24.82,24.86,24.79,24.85,50400.0
2008-06-11 15:40:00,24.84,24.88,24.78,24.78,89600.0,24.84,24.88,24.78,24.78,89600.0
2008-06-11 15:50:00,24.78,24.89,24.72,24.87,175300.0,24.78,24.89,24.72,24.87,175300.0
2008-06-12 09:30:00,25.0,25.15,24.86,25.07,22300.0,25.0,25.15,24.86,25.07,22300.0
2008-06-12 09:40:00,25.08,25.17,25.08,25.14,31400.0,25.08,25.17,25.08,25.14,31400.0
2008-06-12 09:50:00,25.13,25.14,25.0,25.0,36700.0,25.13,25.14,25.0,25.0,36700.0
2008-06-12 10:00:00,25.0,25.12,25.0,25.1,43000.0,25.0,25.12,25.0,25.1,43000.0
2008-06-12 10:10:00,25.1,25.11,25.05,25.06,30100.0,25.1,25.11,25.05,25.06,30100.0
2008-06-12 10:20:00,25.06,25.12,25.05,25.1,13200.0,25.06,25.12,25.05,25.1,13200.0
2008-06-12 10:30:00,25.1,25.18,25.09,25.18,25600.0,25.1,25.18,25.09,25.18,25600.0
2008-06-12 10:40:00,25.14,25.17,25.04,25.1,17300.0,25.14,25.17,25.04,25.1,17300.0
2008-06-12 10:50:00,25.09,25.12,25.07,25.12,8000.0,25.09,25.12,25.07,25.12,8000.0
2008-06-12 11:00:00,25.12,25.18,25.08,25.08,12200.0,25.12,25.18,25.08,25.08,12200.0
2008-06-12 11:10:00,25.09,25.15,25.07,25.1,6800.0,25.09,25.15,25.07,25.1,6800.0
2008-06-12 11:20:00,25.08,25.11,25.03,25.03,7100.0,25.08,25.11,25.03,25.03,7100.0
2008-06-12 11:30:00,25.04,25.05,25.0,25.03,12600.0,25.04,25.05,25.0,25.03,12600.0
2008-06-12 11:40:00,25.03,25.05,24.99,25.05,15600.0,25.03,25.05,24.99,25.05,15600.0
2008-06-12 11:50:00,25.05,25.05,25.01,25.01,4200.0,25.05,25.05,25.01,25.01,4200.0
2008-06-12 12:00:00,25.01,25.06,25.01,25.06,11400.0,25.01,25.06,25.01,25.06,11400.0
2008-06-12 12:10:00,25.07,25.08,25.03,25.03,7500.0,25.07,25.08,25.03,25.03,7500.0
2008-06-12 12:20:00,25.04,25.04,24.94,24.97,18800.0,25.04,25.04,24.94,24.97,18800.0
2008-06-12 12:30:00,24.98,24.98,24.9,24.9,14000.0,24.98,24.98,24.9,24.9,14000.0
2008-06-12 12:40:00,24.92,24.92,24.88,24.9,13600.0,24.92,24.92,24.88,24.9,13600.0
2008-06-12 12:50:00,24.88,24.88,24.8,24.82,20700.0,24.88,24.88,24.8,24.82,20700.0
2008-06-12 13:00:00,24.82,24.87,24.78,24.82,21900.0,24.82,24.87,24.78,24.82,21900.0
2008-06-12 13:10:00,24.81,24.91,24.71,24.9,88600.0,24.81,24.91,24.71,24.9,88600.0
2008-06-12 13:20:00,24.9,24.95,24.9,24.95,13300.0,24.9,24.95,24.9,24.95,13300.0
2008-06-12 13:30:00,24.95,24.97,24.91,24.94,12700.0,24.95,24.97,24.91,24.94,12700.0
2008-06-12 13:40:00,24.92,24.95,24.85,24.86,6700.0,24.92,24.95,24.85,24.86,6700.0
2008-06-12 13:50:00,24.85,24.88,24.85,24.88,8900.0,24.85,24.88,24.85,24.88,8900.0
2008-06-12 14:00:00,24.85,24.9,24.85,24.9,9500.0,24.85,24.9,24.85,24.9,9500.0
2008-06-12 14:10:00,24.9,24.91,24.86,24.88,31900.0,24.9,24.91,24.86,24.88,31900.0
2008-06-12 14:20:00,24.89,24.94,24.89,24.89,54100.0,24.89,24.94,24.89,24.89,54100.0
2008-06-12 14:30:00,24.9,24.98,24.89,24.95,36100.0,24.9,24.98,24.89,24.95,36100.0
2008-06-12 14:40:00,24.95,25.0,24.93,24.94,63000.0,24.95,25.0,24.93,24.94,63000.0
2008-06-12 14:50:00,24.93,25.0,24.93,25.0,24300.0,24.93,25.0,24.93,25.0,24300.0
2008-06-12 15:00:00,25.0,25.02,24.95,25.02,41200.0,25.0,25.02,24.95,25.02,41200.0
2008-06-12 15:10:00,25.02,25.02,24.95,24.96,57000.0,25.02,25.02,24.95,24.96,57000.0
2008-06-12 15:20:00,24.96,24.98,24.95,24.95,74000.0,24.96,24.98,24.95,24.95,74000.0
2008-06-12 15:30:00,24.95,25.0,24.85,24.86,49700.0,24.95,25.0,24.85,24.86,49700.0
2008-06-12 15:40:00,24.86,24.93,24.81,24.89,89700.0,24.86,24.93,24.81,24.89,89700.0
2008-06-12 15:50:00,24.88,24.92,24.86,24.91,55800.0,24.88,24.92,24.86,24.91,55800.0
2008-06-13 09:30:00,25.05,25.08,24.96,25.06,10400.0,25.05,25.08,24.96,25.06,10400.0
2008-06-13 09:40:00,25.08,25.08,24.94,24.97,24800.0,25.08,25.08,24.94,24.97,24800.0
2008-06-13 09:50:00,24.95,25.0,24.81,24.96,29200.0,24.95,25.0,24.81,24.96,29200.0
2008-06-13 10:00:00,24.94,25.07,24.92,25.05,21800.0,24.94,25.07,24.92,25.05,21800.0
2008-06-13 10:10:00,25.05,25.25,25.04,25.25,31300.0,25.05,25.25,25.04,25.25,31300.0
2008-06-13 10:20:00,25.25,25.36,25.24,25.28,23300.0,25.25,25.36,25.24,25.28,23300.0
2008-06-13 10:30:00,25.28,25.34,25.23,25.24,30300.0,25.28,25.34,25.23,25.24,30300.0
2008-06-13 10:40:00,25.24,25.24,25.18,25.24,22200.0,25.24,25.24,25.18,25.24,22200.0
2008-06-13 10:50:00,25.25,25.3,25.13,25.19,33900.0,25.25,25.3,25.13,25.19,33900.0
2008-06-13 11:00:00,25.19,25.24,25.14,25.15,21300.0,25.19,25.24,25.14,25.15,21300.0
2008-06-13 11:10:00,25.14,25.2,25.12,25.14,16000.0,25.14,25.2,25.12,25.14,16000.0
2008-06-13 11:20:00,25.13,25.16,25.1,25.14,12300.0,25.13,25.16,25.1,25.14,12300.0
2008-06-13 11:30:00,25.14,25.14,25.08,25.11,8800.0,25.14,25.14,25.08,25.11,8800.0
2008-06-13 11:40:00,25.1,25.11,25.05,25.08,17900.0,25.1,25.11,25.05,25.08,17900.0
2008-06-13 11:50:00,25.07,25.08,25.04,25.04,7800.0,25.07,25.08,25.04,25.04,7800.0
2008-06-13 12:00:00,25.04,25.05,25.03,25.04,21700.0,25.04,25.05,25.03,25.04,21700.0
2008-06-13 12:10:00,25.04,25.05,25.02,25.03,21700.0,25.04,25.05,25.02,25.03,21700.0
2008-06-13 12:20:00,25.02,25.02,24.91,24.91,20600.0,25.02,25.02,24.91,24.91,20600.0
2008-06-13 12:30:00,24.92,24.93,24.85,24.86,21900.0,24.92,24.93,24.85,24.86,21900.0
2008-06-13 12:40:00,24.85,24.86,24.81,24.84,22900.0,24.85,24.86,24.81,24.84,22900.0
2008-06-13 12:50:00,24.83,24.9,24.8,24.88,18700.0,24.83,24.9,24.8,24.88,18700.0
2008-06-13 13:00:00,24.88,24.88,24.83,24.83,28000.0,24.88,24.88,24.83,24.83,28000.0
2008-06-13 13:10:00,24.83,24.89,24.83,24.87,12700.0,24.83,24.89,24.83,24.87,12700.0
2008-06-13 13:20:00,24.87,24.93,24.86,24.88,32600.0,24.87,24.93,24.86,24.88,32600.0
2008-06-13 13:30:00,24.89,24.95,24.88,24.92,112700.0,24.89,24.95,24.88,24.92,112700.0
2008-06-13 13:40:00,24.93,24.95,24.87,24.94,35100.0,24.93,24.95,24.87,24.94,35100.0
2008-06-13 13:50:00,24.93,24.94,24.86,24.86,44100.0,24.93,24.94,24.86,24.86,44100.0
2008-06-13 14:00:00,24.86,24.91,24.85,24.88,38900.0,24.86,24.91,24.85,24.88,38900.0
2008-06-13 14:10:00,24.89,24.93,24.88,24.91,30500.0,24.89,24.93,24.88,24.91,30500.0
2008-06-13 14:20:00,24.9,24.92,24.89,24.91,145900.0,24.9,24.92,24.89,24.91,145900.0
2008-06-13 14:30:00,24.9,24.95,24.89,24.91,100400.0,24.9,24.95,24.89,24.91,100400.0
2008-06-13 14:40:00,24.9,24.91,24.89,24.91,18300.0,24.9,24.91,24.89,24.91,18300.0
2008-06-13 14:50:00,24.9,24.93,24.89,24.92,32300.0,24.9,24.93,24.89,24.92,32300.0
2008-06-13 15:00:00,24.91,24.91,24.89,24.9,26000.0,24.91,24.91,24.89,24.9,26000.0
2008-06-13 15:10:00,24.9,24.92,24.9,24.91,95500.0,24.9,24.92,24.9,24.91,95500.0
2008-06-13 15:20:00,24.9,24.95,24.9,24.9,75100.0,24.9,24.95,24.9,24.9,75100.0
2008-06-13 15:30:00,24.91,24.93,24.9,24.91,87300.0,24.91,24.93,24.9,24.91,87300.0
2008-06-13 15:40:00,24.91,24.99,24.9,24.94,59700.0,24.91,24.99,24.9,24.94,59700.0
2008-06-13 15:50:00,24.96,25.02,24.94,25.0,54500.0,24.96,25.02,24.94,25.0,54500.0
2008-06-16 09:30:00,24.85,24.92,24.82,24.91,11800.0,24.85,24.92,24.82,24.91,11800.0
2008-06-16 09:40:00,24.92,24.99,24.81,24.87,34100.0,24.92,24.99,24.81,24.87,34100.0
2008-06-16 09:50:00,24.85,24.93,24.84,24.93,20700.0,24.85,24.93,24.84,24.93,20700.0
2008-06-16 10:00:00,24.92,24.95,24.9,24.9,27800.0,24.92,24.95,24.9,24.9,27800.0
2008-06-16 10:10:00,24.9,24.95,24.89,24.92,19900.0,24.9,24.95,24.89,24.92,19900.0
2008-06-16 10:20:00,24.93,24.94,24.89,24.9,39000.0,24.93,24.94,24.89,24.9,39000.0
2008-06-16 10:30:00,24.91,24.92,24.89,24.91,22900.0,24.91,24.92,24.89,24.91,22900.0
2008-06-16 10:40:00,24.91,24.93,24.9,24.91,14300.0,24.91,24.93,24.9,24.91,14300.0
2008-06-16 10:50:00,24.91,25.1,24.91,25.09,16100.0,24.91,25.1,24.91,25.09,16100.0
2008-06-16 11:00:00,25.07,25.07,24.99,25.0,11400.0,25.07,25.07,24.99,25.0,11400.0
2008-06-16 11:10:00,25.0,25.01,24.92,24.98,96200.0,25.0,25.01,24.92,24.98,96200.0
2008-06-16 11:20:00,24.97,25.03,24.97,24.99,14000.0,24.97,25.03,24.97,24.99,14000.0
2008-06-16 11:30:00,24.99,25.07,24.99,25.07,16200.0,24.99,25.07,24.99,25.07,16200.0
2008-06-16 11:40:00,25.05,25.05,25.01,25.04,10200.0,25.05,25.05,25.01,25.04,10200.0
2008-06-16 11:50:00,25.04,25.06,25.01,25.03,20500.0,25.04,25.06,25.01,25.03,20500.0
2008-06-16 12:00:00,25.04,25.04,24.95,24.95,27300.0,25.04,25.04,24.95,24.95,27300.0
2008-06-16 12:10:00,24.95,24.95,24.91,24.92,17400.0,24.95,24.95,24.91,24.92,17400.0
2008-06-16 12:20:00,24.93,24.98,24.93,24.98,11300.0,24.93,24.98,24.93,24.98,11300.0
2008-06-16 12:30:00,24.98,25.04,24.98,25.01,7300.0,24.98,25.04,24.98,25.01,7300.0
2008-06-16 12:40:00,25.01,25.01,25.0,25.0,6500.0,25.01,25.01,25.0,25.0,6500.0
2008-06-16 12:50:00,25.01,25.04,25.0,25.02,17500.0,25.01,25.04,25.0,25.02,17500.0
2008-06-16 13:00:00,25.03,25.06,25.02,25.04,20300.0,25.03,25.06,25.02,25.04,20300.0
2008-06-16 13:10:00,25.04,25.06,25.0,25.06,23800.0,25.04,25.06,25.0,25.06,23800.0
2008-06-16 13:20:00,25.07,25.09,25.03,25.09,10200.0,25.07,25.09,25.03,25.09,10200.0
2008-06-16 13:30:00,25.09,25.09,25.06,25.07,17200.0,25.09,25.09,25.06,25.07,17200.0
2008-06-16 13:40:00,25.07,25.09,25.0,25.02,27400.0,25.07,25.09,25.0,25.02,27400.0
2008-06-16 13:50:00,25.02,25.06,25.0,25.05,20100.0,25.02,25.06,25.0,25.05,20100.0
2008-06-16 14:00:00,25.05,25.05,24.99,25.04,20300.0,25.05,25.05,24.99,25.04,20300.0
2008-06-16 14:10:00,25.04,25.04,24.99,25.02,20600.0,25.04,25.04,24.99,25.02,20600.0
2008-06-16 14:20:00,25.03,25.05,24.96,24.97,27900.0,25.03,25.05,24.96,24.97,27900.0
2008-06-16 14:30:00,24.97,25.04,24.96,25.03,13500.0,24.97,25.04,24.96,25.03,13500.0
2008-06-16 14:40:00,25.04,25.07,25.03,25.06,15300.0,25.04,25.07,25.03,25.06,15300.0
2008-06-16 14:50:00,25.07,25.07,24.99,25.01,27000.0,25.07,25.07,24.99,25.01,27000.0
2008-06-16 15:00:00,25.01,25.04,25.0,25.02,21100.0,25.01,25.04,25.0,25.02,21100.0
2008-06-16 15:10:00,25.03,25.1,25.02,25.06,27700.0,25.03,25.1,25.02,25.06,27700.0
2008-06-16 15:20:00,25.06,25.12,25.03,25.11,47800.0,25.06,25.12,25.03,25.11,47800.0
2008-06-16 15:30:00,25.11,25.12,25.04,25.07,36000.0,25.11,25.12,25.04,25.07,36000.0
2008-06-16 15:40:00,25.07,25.25,25.06,25.16,136700.0,25.07,25.25,25.06,25.16,136700.0
2008-06-16 15:50:00,25.16,25.16,25.09,25.14,60500.0,25.16,25.16,25.09,25.14,60500.0
2008-06-17 09:30:00,25.16,25.28,24.82,24.9,74300.0,25.16,25.28,24.82,24.9,74300.0
2008-06-17 09:40:00,24.86,25.06,24.86,25.05,117100.0,24.86,25.06,24.86,25.05,117100.0
2008-06-17 09:50:00,25.07,25.11,25.03,25.06,36800.0,25.07,25.11,25.03,25.06,36800.0
2008-06-17 10:00:00,25.07,25.09,25.03,25.06,44400.0,25.07,25.09,25.03,25.06,44400.0
2008-06-17 10:10:00,25.06,25.15,25.06,25.1,34000.0,25.06,25.15,25.06,25.1,34000.0
2008-06-17 10:20:00,25.1,25.12,25.05,25.05,112200.0,25.1,25.12,25.05,25.05,112200.0
2008-06-17 10:30:00,25.05,25.21,25.05,25.11,60800.0,25.05,25.21,25.05,25.11,60800.0
2008-06-17 10:40:00,25.11,25.12,25.0,25.0,39000.0,25.11,25.12,25.0,25.0,39000.0
2008-06-17 10:50:00,25.01,25.1,25.0,25.08,22200.0,25.01,25.1,25.0,25.08,22200.0
2008-06-17 11:00:00,25.07,25.1,25.06,25.07,25500.0,25.07,25.1,25.06,25.07,25500.0
2008-06-17 11:10:00,25.06,25.08,25.06,25.08,36500.0,25.06,25.08,25.06,25.08,36500.0
2008-06-17 11:20:00,25.08,25.08,25.01,25.03,32700.0,25.08,25.08,25.01,25.03,32700.0
2008-06-17 11:30:00,25.02,25.06,25.0,25.06,52100.0,25.02,25.06,25.0,25.06,52100.0
2008-06-17 11:40:00,25.05,25.11,25.03,25.09,29900.0,25.05,25.11,25.03,25.09,29900.0
2008-06-17 11:50:00,25.09,25.11,25.05,25.06,23300.0,25.09,25.11,25.05,25.06,23300.0
2008-06-17 12:00:00,25.05,25.08,25.04,25.05,29500.0,25.05,25.08,25.04,25.05,29500.0
2008-06-17 12:10:00,25.05,25.1,25.04,25.1,34100.0,25.05,25.1,25.04,25.1,34100.0
2008-06-17 12:20:00,25.1,25.12,25.08,25.09,32700.0,25.1,25.12,25.08,25.09,32700.0
2008-06-17 12:30:00,25.1,25.12,25.04,25.08,57400.0,25.1,25.12,25.04,25.08,57400.0
2008-06-17 12:40:00,25.09,25.12,25.06,25.12,27300.0,25.09,25.12,25.06,25.12,27300.0
2008-06-17 12:50:00,25.12,25.12,25.04,25.05,32700.0,25.12,25.12,25.04,25.05,32700.0
2008-06-17 13:00:00,25.05,25.11,25.04,25.11,35100.0,25.05,25.11,25.04,25.11,35100.0
2008-06-17 13:10:00,25.11,25.11,25.05,25.08,38600.0,25.11,25.11,25.05,25.08,38600.0
2008-06-17 13:20:00,25.08,25.1,25.06,25.06,25300.0,25.08,25.1,25.06,25.06,25300.0
2008-06-17 13:30:00,25.07,25.1,25.06,25.07,29800.0,25.07,25.1,25.06,25.07,29800.0
2008-06-17 13:40:00,25.07,25.09,25.04,25.05,55400.0,25.07,25.09,25.04,25.05,55400.0
2008-06-17 13:50:00,25.05,25.08,25.03,25.05,52000.0,25.05,25.08,25.03,25.05,52000.0
2008-06-17 14:00:00,25.06,25.08,25.04,25.08,49800.0,25.06,25.08,25.04,25.08,49800.0
2008-06-17 14:10:00,25.08,25.08,25.05,25.06,35600.0,25.08,25.08,25.05,25.06,35600.0
2008-06-17 14:20:00,25.06,25.11,25.05,25.07,44100.0,25.06,25.11,25.05,25.07,44100.0
2008-06-17 14:30:00,25.07,25.09,25.01,25.01,139300.0,25.07,25.09,25.01,25.01,139300.0
2008-06-17 14:40:00,25.02,25.06,25.01,25.05,28700.0,25.02,25.06,25.01,25.05,28700.0
2008-06-17 14:50:00,25.05,25.1,25.04,25.09,31200.0,25.05,25.1,25.04,25.09,31200.0
2008-06-17 15:00:00,25.08,25.08,25.03,25.06,57700.0,25.08,25.08,25.03,25.06,57700.0
2008-06-17 15:10:00,25.06,25.09,25.02,25.03,86600.0,25.06,25.09,25.02,25.03,86600.0
2008-06-17 15:20:00,25.02,25.06,25.0,25.03,70000.0,25.02,25.06,25.0,25.03,70000.0
2008-06-17 15:30:00,25.03,25.04,25.0,25.0,91900.0,25.03,25.04,25.0,25.0,91900.0
2008-06-17 15:40:00,25.0,25.06,25.0,25.05,62100.0,25.0,25.06,25.0,25.05,62100.0
2008-06-17 15:50:00,25.05,25.1,25.03,25.06,71300.0,25.05,25.1,25.03,25.06,71300.0
2008-06-18 09:30:00,24.85,24.95,24.68,24.94,78200.0,24.85,24.95,24.68,24.94,78200.0
2008-06-18 09:40:00,24.93,25.24,24.92,25.16,62800.0,24.93,25.24,24.92,25.16,62800.0
2008-06-18 09:50:00,25.13,25.13,25.03,25.06,28900.0,25.13,25.13,25.03,25.06,28900.0
2008-06-18 10:00:00,25.07,25.15,25.05,25.1,15500.0,25.07,25.15,25.05,25.1,15500.0
2008-06-18 10:10:00,25.09,25.12,25.09,25.11,11800.0,25.09,25.12,25.09,25.11,11800.0
2008-06-18 10:20:00,25.1,25.13,25.07,25.09,12700.0,25.1,25.13,25.07,25.09,12700.0
2008-06-18 10:30:00,25.07,25.11,25.05,25.1,47500.0,25.07,25.11,25.05,25.1,47500.0
2008-06-18 10:40:00,25.1,25.1,25.0,25.0,36000.0,25.1,25.1,25.0,25.0,36000.0
2008-06-18 10:50:00,25.0,25.03,25.0,25.02,239100.0,25.0,25.03,25.0,25.02,239100.0
2008-06-18 11:00:00,25.02,25.02,24.96,24.99,30900.0,25.02,25.02,24.96,24.99,30900.0
2008-06-18 11:10:00,24.98,25.05,24.96,24.99,42400.0,24.98,25.05,24.96,24.99,42400.0
2008-06-18 11:20:00,24.99,25.03,24.98,25.0,26800.0,24.99,25.03,24.98,25.0,26800.0
2008-06-18 11:30:00,25.0,25.03,24.99,25.0,72600.0,25.0,25.03,24.99,25.0,72600.0
2008-06-18 11:40:00,25.0,25.03,24.96,25.03,20400.0,25.0,25.03,24.96,25.03,20400.0
2008-06-18 11:50:00,25.03,25.17,25.03,25.14,23200.0,25.03,25.17,25.03,25.14,23200.0
2008-06-18 12:00:00,25.13,25.13,25.03,25.04,10000.0,25.13,25.13,25.03,25.04,10000.0
2008-06-18 12:10:00,25.03,25.03,24.96,25.0,28200.0,25.03,25.03,24.96,25.0,28200.0
2008-06-18 12:20:00,25.0,25.01,25.0,25.01,15200.0,25.0,25.01,25.0,25.01,15200.0
2008-06-18 12:30:00,25.01,25.02,25.0,25.01,33700.0,25.01,25.02,25.0,25.01,33700.0
2008-06-18 12:40:00,25.01,25.01,25.0,25.01,41700.0,25.01,25.01,25.0,25.01,41700.0
2008-06-18 12:50:00,25.01,25.01,25.0,25.01,18200.0,25.01,25.01,25.0,25.01,18200.0
2008-06-18 13:00:00,25.0,25.05,25.0,25.0,41300.0,25.0,25.05,25.0,25.0,41300.0
2008-06-18 13:10:00,25.0,25.01,24.95,24.95,114700.0,25.0,25.01,24.95,24.95,114700.0
2008-06-18 13:20:00,24.95,24.98,24.95,24.97,21200.0,24.95,24.98,24.95,24.97,21200.0
2008-06-18 13:30:00,24.97,25.01,24.97,25.0,47600.0,24.97,25.01,24.97,25.0,47600.0
2008-06-18 13:40:00,25.0,25.06,25.0,25.03,62800.0,25.0,25.06,25.0,25.03,62800.0
2008-06-18 13:50:00,25.03,25.04,25.0,25.0,19900.0,25.03,25.04,25.0,25.0,19900.0
2008-06-18 14:00:00,25.0,25.02,25.0,25.0,35600.0,25.0,25.02,25.0,25.0,35600.0
2008-06-18 14:10:00,25.0,25.03,25.0,25.01,72600.0,25.0,25.03,25.0,25.01,72600.0
2008-06-18 14:20:00,25.01,25.03,24.97,25.0,52600.0,25.01,25.03,24.97,25.0,52600.0
2008-06-18 14:30:00,25.0,25.06,24.99,25.04,79800.0,25.0,25.06,24.99,25.04,79800.0
2008-06-18 14:40:00,25.04,25.08,25.03,25.03,40400.0,25.04,25.08,25.03,25.03,40400.0
2008-06-18 14:50:00,25.03,25.1,25.03,25.06,44200.0,25.03,25.1,25.03,25.06,44200.0
2008-06-18 15:00:00,25.06,25.14,25.04,25.13,51800.0,25.06,25.14,25.04,25.13,51800.0
2008-06-18 15:10:00,25.13,25.15,25.01,25.04,34100.0,25.13,25.15,25.01,25.04,34100.0
2008-06-18 15:20:00,25.03,25.05,24.99,25.01,49500.0,25.03,25.05,24.99,25.01,49500.0
2008-06-18 15:30:00,25.01,25.03,24.95,24.98,46300.0,25.01,25.03,24.95,24.98,46300.0
2008-06-18 15:40:00,24.97,25.02,24.95,25.0,105700.0,24.97,25.02,24.95,25.0,105700.0
2008-06-18 15:50:00,24.99,25.05,24.97,24.98,56700.0,24.99,25.05,24.97,24.98,56700.0
2008-06-19 09:30:00,24.94,25.04,24.89,24.96,7900.0,24.94,25.04,24.89,24.96,7900.0
2008-06-19 09:40:00,24.96,24.97,24.78,24.81,17500.0,24.96,24.97,24.78,24.81,17500.0
2008-06-19 09:50:00,24.82,24.92,24.75,24.92,30700.0,24.82,24.92,24.75,24.92,30700.0
2008-06-19 10:00:00,24.91,24.91,24.84,24.85,24100.0,24.91,24.91,24.84,24.85,24100.0
2008-06-19 10:10:00,24.85,24.85,24.59,24.61,94400.0,24.85,24.85,24.59,24.61,94400.0
2008-06-19 10:20:00,24.61,24.62,24.55,24.58,128600.0,24.61,24.62,24.55,24.58,128600.0
2008-06-19 10:30:00,24.59,24.61,24.57,24.6,95300.0,24.59,24.61,24.57,24.6,95300.0
2008-06-19 10:40:00,24.6,24.61,24.51,24.54,190000.0,24.6,24.61,24.51,24.54,190000.0
2008-06-19 10:50:00,24.53,24.57,24.5,24.55,71300.0,24.53,24.57,24.5,24.55,71300.0
2008-06-19 11:00:00,24.55,24.66,24.55,24.59,112400.0,24.55,24.66,24.55,24.59,112400.0
2008-06-19 11:10:00,24.6,24.6,24.49,24.51,53500.0,24.6,24.6,24.49,24.51,53500.0
2008-06-19 11:20:00,24.5,24.61,24.48,24.58,122400.0,24.5,24.61,24.48,24.58,122400.0
2008-06-19 11:30:00,24.59,24.71,24.57,24.59,144400.0,24.59,24.71,24.57,24.59,144400.0
2008-06-19 11:40:00,24.6,24.64,24.59,24.6,60800.0,24.6,24.64,24.59,24.6,60800.0
2008-06-19 11:50:00,24.6,24.65,24.58,24.65,125600.0,24.6,24.65,24.58,24.65,125600.0
2008-06-19 12:00:00,24.66,24.72,24.65,24.69,45800.0,24.66,24.72,24.65,24.69,45800.0
2008-06-19 12:10:00,24.69,24.71,24.64,24.71,39600.0,24.69,24.71,24.64,24.71,39600.0
2008-06-19 12:20:00,24.71,24.74,24.66,24.68,23800.0,24.71,24.74,24.66,24.68,23800.0
2008-06-19 12:30:00,24.67,24.71,24.66,24.66,21000.0,24.67,24.71,24.66,24.66,21000.0
2008-06-19 12:40:00,24.67,24.68,24.65,24.68,18900.0,24.67,24.68,24.65,24.68,18900.0
2008-06-19 12:50:00,24.69,24.71,24.65,24.68,12900.0,24.69,24.71,24.65,24.68,12900.0
2008-06-19 13:00:00,24.67,24.71,24.67,24.7,9100.0,24.67,24.71,24.67,24.7,9100.0
2008-06-19 13:10:00,24.71,24.73,24.68,24.69,18900.0,24.71,24.73,24.68,24.69,18900.0
2008-06-19 13:20:00,24.69,24.7,24.67,24.69,10500.0,24.69,24.7,24.67,24.69,10500.0
2008-06-19 13:30:00,24.69,24.7,24.68,24.69,9400.0,24.69,24.7,24.68,24.69,9400.0
2008-06-19 13:40:00,24.69,24.69,24.64,24.66,20600.0,24.69,24.69,24.64,24.66,20600.0
2008-06-19 13:50:00,24.66,24.71,24.64,24.7,11000.0,24.66,24.71,24.64,24.7,11000.0
2008-06-19 14:00:00,24.7,24.71,24.7,24.71,12000.0,24.7,24.71,24.7,24.71,12000.0
2008-06-19 14:10:00,24.7,24.73,24.66,24.66,48200.0,24.7,24.73,24.66,24.66,48200.0
2008-06-19 14:20:00,24.65,24.67,24.62,24.66,84200.0,24.65,24.67,24.62,24.66,84200.0
2008-06-19 14:30:00,24.65,24.75,24.61,24.7,75700.0,24.65,24.75,24.61,24.7,75700.0
2008-06-19 14:40:00,24.69,24.69,24.63,24.63,56300.0,24.69,24.69,24.63,24.63,56300.0
2008-06-19 14:50:00,24.62,24.7,24.61,24.67,56600.0,24.62,24.7,24.61,24.67,56600.0
2008-06-19 15:00:00,24.67,24.78,24.67,24.71,61400.0,24.67,24.78,24.67,24.71,61400.0
2008-06-19 15:10:00,24.71,24.73,24.65,24.66,57900.0,24.71,24.73,24.65,24.66,57900.0
2008-06-19 15:20:00,24.66,24.67,24.63,24.66,56000.0,24.66,24.67,24.63,24.66,56000.0
2008-06-19 15:30:00,24.66,24.68,24.6,24.65,77800.0,24.66,24.68,24.6,24.65,77800.0
2008-06-19 15:40:00,24.66,24.76,24.64,24.75,138900.0,24.66,24.76,24.64,24.75,138900.0
2008-06-19 15:50:00,24.75,24.81,24.72,24.8,207100.0,24.75,24.81,24.72,24.8,207100.0
2008-06-20 09:30:00,24.6,24.7,24.44,24.52,262200.0,24.6,24.7,24.44,24.52,262200.0
2008-06-20 09:40:00,24.51,24.71,24.51,24.66,20500.0,24.51,24.71,24.51,24.66,20500.0
2008-06-20 09:50:00,24.66,24.71,24.55,24.6,21300.0,24.66,24.71,24.55,24.6,21300.0
2008-06-20 10:00:00,24.6,24.62,24.51,24.57,53700.0,24.6,24.62,24.51,24.57,53700.0
2008-06-20 10:10:00,24.57,24.59,24.55,24.55,14800.0,24.57,24.59,24.55,24.55,14800.0
2008-06-20 10:20:00,24.55,24.61,24.53,24.56,34300.0,24.55,24.61,24.53,24.56,34300.0
2008-06-20 10:30:00,24.57,24.57,24.52,24.52,27900.0,24.57,24.57,24.52,24.52,27900.0
2008-06-20 10:40:00,24.52,24.57,24.5,24.56,108100.0,24.52,24.57,24.5,24.56,108100.0
2008-06-20 10:50:00,24.56,24.57,24.54,24.55,38100.0,24.56,24.57,24.54,24.55,38100.0
2008-06-20 11:00:00,24.56,24.62,24.55,24.62,73300.0,24.56,24.62,24.55,24.62,73300.0
2008-06-20 11:10:00,24.61,24.61,24.54,24.57,30400.0,24.61,24.61,24.54,24.57,30400.0
2008-06-20 11:20:00,24.56,24.62,24.55,24.58,115900.0,24.56,24.62,24.55,24.58,115900.0
2008-06-20 11:30:00,24.58,24.61,24.58,24.6,13300.0,24.58,24.61,24.58,24.6,13300.0
2008-06-20 11:40:00,24.61,24.65,24.57,24.6,38000.0,24.61,24.65,24.57,24.6,38000.0
2008-06-20 11:50:00,24.6,24.62,24.6,24.61,17500.0,24.6,24.62,24.6,24.61,17500.0
2008-06-20 12:00:00,24.6,24.63,24.55,24.55,45200.0,24.6,24.63,24.55,24.55,45200.0
2008-06-20 12:10:00,24.55,24.57,24.53,24.55,85500.0,24.55,24.57,24.53,24.55,85500.0
2008-06-20 12:20:00,24.56,24.59,24.55,24.59,19900.0,24.56,24.59,24.55,24.59,19900.0
2008-06-20 12:30:00,24.58,24.62,24.55,24.59,32600.0,24.58,24.62,24.55,24.59,32600.0
2008-06-20 12:40:00,24.57,24.6,24.54,24.55,8100.0,24.57,24.6,24.54,24.55,8100.0
2008-06-20 12:50:00,24.55,24.55,24.52,24.52,11500.0,24.55,24.55,24.52,24.52,11500.0
2008-06-20 13:00:00,24.52,24.59,24.52,24.58,30800.0,24.52,24.59,24.52,24.58,30800.0
2008-06-20 13:10:00,24.59,24.6,24.55,24.59,44700.0,24.59,24.6,24.55,24.59,44700.0
2008-06-20 13:20:00,24.59,24.59,24.5,24.5,78100.0,24.59,24.59,24.5,24.5,78100.0
2008-06-20 13:30:00,24.5,24.58,24.5,24.55,40800.0,24.5,24.58,24.5,24.55,40800.0
2008-06-20 13:40:00,24.55,24.56,24.54,24.54,15000.0,24.55,24.56,24.54,24.54,15000.0
2008-06-20 13:50:00,24.54,24.55,24.52,24.53,51500.0,24.54,24.55,24.52,24.53,51500.0
2008-06-20 14:00:00,24.53,24.56,24.53,24.54,31600.0,24.53,24.56,24.53,24.54,31600.0
2008-06-20 14:10:00,24.54,24.56,24.51,24.53,233000.0,24.54,24.56,24.51,24.53,233000.0
2008-06-20 14:20:00,24.53,24.58,24.52,24.58,170500.0,24.53,24.58,24.52,24.58,170500.0
2008-06-20 14:30:00,24.58,24.62,24.56,24.58,31200.0,24.58,24.62,24.56,24.58,31200.0
2008-06-20 14:40:00,24.59,24.65,24.58,24.62,45800.0,24.59,24.65,24.58,24.62,45800.0
2008-06-20 14:50:00,24.62,24.64,24.56,24.57,38900.0,24.62,24.64,24.56,24.57,38900.0
2008-06-20 15:00:00,24.57,24.6,24.52,24.54,54300.0,24.57,24.6,24.52,24.54,54300.0
2008-06-20 15:10:00,24.53,24.56,24.52,24.55,44000.0,24.53,24.56,24.52,24.55,44000.0
2008-06-20 15:20:00,24.55,24.6,24.53,24.54,73000.0,24.55,24.6,24.53,24.54,73000.0
2008-06-20 15:30:00,24.55,24.55,24.49,24.49,51500.0,24.55,24.55,24.49,24.49,51500.0
2008-06-20 15:40:00,24.5,24.57,24.49,24.56,62800.0,24.5,24.57,24.49,24.56,62800.0
2008-06-20 15:50:00,24.56,24.58,24.51,24.55,123600.0,24.56,24.58,24.51,24.55,123600.0
2008-06-23 09:30:00,24.62,24.65,24.5,24.54,16000.0,24.62,24.65,24.5,24.54,16000.0
2008-06-23 09:40:00,24.52,24.54,24.33,24.43,19600.0,24.52,24.54,24.33,24.43,19600.0
2008-06-23 09:50:00,24.44,24.59,24.41,24.5,133800.0,24.44,24.59,24.41,24.5,133800.0
2008-06-23 10:00:00,24.51,24.57,24.4,24.49,25700.0,24.51,24.57,24.4,24.49,25700.0
2008-06-23 10:10:00,24.49,24.61,24.49,24.55,9600.0,24.49,24.61,24.49,24.55,9600.0
2008-06-23 10:20:00,24.57,24.57,24.44,24.48,26900.0,24.57,24.57,24.44,24.48,26900.0
2008-06-23 10:30:00,24.48,24.61,24.48,24.55,90600.0,24.48,24.61,24.48,24.55,90600.0
2008-06-23 10:40:00,24.56,24.61,24.54,24.59,48700.0,24.56,24.61,24.54,24.59,48700.0
2008-06-23 10:50:00,24.58,24.58,24.43,24.44,32900.0,24.58,24.58,24.43,24.44,32900.0
2008-06-23 11:00:00,24.44,24.48,24.39,24.41,138400.0,24.44,24.48,24.39,24.41,138400.0
2008-06-23 11:10:00,24.4,24.47,24.36,24.41,117600.0,24.4,24.47,24.36,24.41,117600.0
2008-06-23 11:20:00,24.41,24.45,24.36,24.45,21400.0,24.41,24.45,24.36,24.45,21400.0
2008-06-23 11:30:00,24.45,24.46,24.39,24.43,10200.0,24.45,24.46,24.39,24.43,10200.0
2008-06-23 11:40:00,24.42,24.44,24.35,24.36,9700.0,24.42,24.44,24.35,24.36,9700.0
2008-06-23 11:50:00,24.37,24.47,24.33,24.47,90100.0,24.37,24.47,24.33,24.47,90100.0
2008-06-23 12:00:00,24.46,24.56,24.46,24.52,44400.0,24.46,24.56,24.46,24.52,44400.0
2008-06-23 12:10:00,24.5,24.57,24.48,24.52,38000.0,24.5,24.57,24.48,24.52,38000.0
2008-06-23 12:20:00,24.51,24.52,24.47,24.49,15600.0,24.51,24.52,24.47,24.49,15600.0
2008-06-23 12:30:00,24.5,24.56,24.47,24.56,17300.0,24.5,24.56,24.47,24.56,17300.0
2008-06-23 12:40:00,24.55,24.63,24.51,24.61,23200.0,24.55,24.63,24.51,24.61,23200.0
2008-06-23 12:50:00,24.61,24.61,24.57,24.61,10900.0,24.61,24.61,24.57,24.61,10900.0
2008-06-23 13:00:00,24.61,24.65,24.56,24.62,20200.0,24.61,24.65,24.56,24.62,20200.0
2008-06-23 13:10:00,24.61,24.62,24.55,24.55,10800.0,24.61,24.62,24.55,24.55,10800.0
2008-06-23 13:20:00,24.54,24.61,24.54,24.6,18500.0,24.54,24.61,24.54,24.6,18500.0
2008-06-23 13:30:00,24.6,24.6,24.51,24.51,12100.0,24.6,24.6,24.51,24.51,12100.0
2008-06-23 13:40:00,24.51,24.62,24.51,24.62,16900.0,24.51,24.62,24.51,24.62,16900.0
2008-06-23 13:50:00,24.61,24.62,24.54,24.59,12300.0,24.61,24.62,24.54,24.59,12300.0
2008-06-23 14:00:00,24.6,24.62,24.53,24.56,13900.0,24.6,24.62,24.53,24.56,13900.0
2008-06-23 14:10:00,24.55,24.57,24.49,24.57,25300.0,24.55,24.57,24.49,24.57,25300.0
2008-06-23 14:20:00,24.57,24.59,24.54,24.57,74500.0,24.57,24.59,24.54,24.57,74500.0
2008-06-23 14:30:00,24.59,24.59,24.54,24.54,8400.0,24.59,24.59,24.54,24.54,8400.0
2008-06-23 14:40:00,24.55,24.56,24.5,24.51,23600.0,24.55,24.56,24.5,24.51,23600.0
2008-06-23 14:50:00,24.51,24.57,24.5,24.56,26100.0,24.51,24.57,24.5,24.56,26100.0
2008-06-23 15:00:00,24.56,24.56,24.47,24.5,27000.0,24.56,24.56,24.47,24.5,27000.0
2008-06-23 15:10:00,24.5,24.58,24.48,24.52,61800.0,24.5,24.58,24.48,24.52,61800.0
2008-06-23 15:20:00,24.51,24.51,24.42,24.46,131700.0,24.51,24.51,24.42,24.46,131700.0
2008-06-23 15:30:00,24.46,24.5,24.43,24.49,27400.0,24.46,24.5,24.43,24.49,27400.0
2008-06-23 15:40:00,24.51,24.53,24.47,24.52,35200.0,24.51,24.53,24.47,24.52,35200.0
2008-06-23 15:50:00,24.52,24.56,24.44,24.45,141200.0,24.52,24.56,24.44,24.45,141200.0
2008-06-24 09:30:00,24.44,24.44,24.31,24.31,22400.0,24.44,24.44,24.31,24.31,22400.0
2008-06-24 09:40:00,24.33,24.33,24.12,24.18,80700.0,24.33,24.33,24.12,24.18,80700.0
2008-06-24 09:50:00,24.17,24.27,24.15,24.24,12800.0,24.17,24.27,24.15,24.24,12800.0
2008-06-24 10:00:00,24.23,24.33,24.18,24.24,28300.0,24.23,24.33,24.18,24.24,28300.0
2008-06-24 10:10:00,24.25,24.31,24.21,24.31,18500.0,24.25,24.31,24.21,24.31,18500.0
2008-06-24 10:20:00,24.32,24.32,24.2,24.32,20400.0,24.32,24.32,24.2,24.32,20400.0
2008-06-24 10:30:00,24.31,24.33,24.23,24.26,28400.0,24.31,24.33,24.23,24.26,28400.0
2008-06-24 10:40:00,24.25,24.4,24.23,24.36,103100.0,24.25,24.4,24.23,24.36,103100.0
2008-06-24 10:50:00,24.36,24.41,24.34,24.37,47900.0,24.36,24.41,24.34,24.37,47900.0
2008-06-24 11:00:00,24.38,24.38,24.18,24.21,49300.0,24.38,24.38,24.18,24.21,49300.0
2008-06-24 11:10:00,24.2,24.27,24.2,24.25,59300.0,24.2,24.27,24.2,24.25,59300.0
2008-06-24 11:20:00,24.25,24.33,24.22,24.23,35700.0,24.25,24.33,24.22,24.23,35700.0
2008-06-24 11:30:00,24.23,24.23,24.18,24.21,13300.0,24.23,24.23,24.18,24.21,13300.0
2008-06-24 11:40:00,24.21,24.32,24.2,24.3,7900.0,24.21,24.32,24.2,24.3,7900.0
2008-06-24 11:50:00,24.31,24.39,24.29,24.37,8000.0,24.31,24.39,24.29,24.37,8000.0
2008-06-24 12:00:00,24.39,24.39,24.34,24.36,7000.0,24.39,24.39,24.34,24.36,7000.0
2008-06-24 12:10:00,24.36,24.37,24.32,24.32,8400.0,24.36,24.37,24.32,24.32,8400.0
2008-06-24 12:20:00,24.3,24.35,24.27,24.33,8600.0,24.3,24.35,24.27,24.33,8600.0
2008-06-24 12:30:00,24.33,24.33,24.29,24.29,6800.0,24.33,24.33,24.29,24.29,6800.0
2008-06-24 12:40:00,24.29,24.29,24.23,24.26,12800.0,24.29,24.29,24.23,24.26,12800.0
2008-06-24 12:50:00,24.27,24.28,24.23,24.26,10100.0,24.27,24.28,24.23,24.26,10100.0
2008-06-24 13:00:00,24.26,24.27,24.24,24.25,6200.0,24.26,24.27,24.24,24.25,6200.0
2008-06-24 13:10:00,24.26,24.26,24.21,24.25,9700.0,24.26,24.26,24.21,24.25,9700.0
2008-06-24 13:20:00,24.25,24.32,24.25,24.26,7200.0,24.25,24.32,24.25,24.26,7200.0
2008-06-24 13:30:00,24.26,24.29,24.25,24.26,20400.0,24.26,24.29,24.25,24.26,20400.0
2008-06-24 13:40:00,24.27,24.29,24.25,24.26,6000.0,24.27,24.29,24.25,24.26,6000.0
2008-06-24 13:50:00,24.27,24.29,24.26,24.28,8800.0,24.27,24.29,24.26,24.28,8800.0
2008-06-24 14:00:00,24.28,24.3,24.25,24.25,26800.0,24.28,24.3,24.25,24.25,26800.0
2008-06-24 14:10:00,24.24,24.3,24.22,24.28,18800.0,24.24,24.3,24.22,24.28,18800.0
2008-06-24 14:20:00,24.27,24.28,24.25,24.25,41400.0,24.27,24.28,24.25,24.25,41400.0
2008-06-24 14:30:00,24.26,24.28,24.21,24.25,37400.0,24.26,24.28,24.21,24.25,37400.0
2008-06-24 14:40:00,24.26,24.26,24.17,24.19,64400.0,24.26,24.26,24.17,24.19,64400.0
2008-06-24 14:50:00,24.18,24.22,24.16,24.2,50300.0,24.18,24.22,24.16,24.2,50300.0
2008-06-24 15:00:00,24.2,24.21,24.2,24.2,21100.0,24.2,24.21,24.2,24.2,21100.0
2008-06-24 15:10:00,24.2,24.21,24.2,24.2,50500.0,24.2,24.21,24.2,24.2,50500.0
2008-06-24 15:20:00,24.2,24.21,24.2,24.21,66800.0,24.2,24.21,24.2,24.21,66800.0
2008-06-24 15:30:00,24.21,24.22,24.11,24.15,66800.0,24.21,24.22,24.11,24.15,66800.0
2008-06-24 15:40:00,24.16,24.19,24.13,24.16,16800.0,24.16,24.19,24.13,24.16,16800.0
2008-06-24 15:50:00,24.15,24.17,24.09,24.13,103000.0,24.15,24.17,24.09,24.13,103000.0
2008-06-25 09:30:00,24.16,24.37,24.09,24.37,16100.0,24.16,24.37,24.09,24.37,16100.0
2008-06-25 09:40:00,24.35,24.39,24.27,24.36,13200.0,24.35,24.39,24.27,24.36,13200.0
2008-06-25 09:50:00,24.33,24.38,24.31,24.38,14100.0,24.33,24.38,24.31,24.38,14100.0
2008-06-25 10:00:00,24.39,24.59,24.39,24.54,52900.0,24.39,24.59,24.39,24.54,52900.0
2008-06-25 10:10:00,24.56,24.62,24.54,24.6,11500.0,24.56,24.62,24.54,24.6,11500.0
2008-06-25 10:20:00,24.61,24.68,24.59,24.65,11700.0,24.61,24.68,24.59,24.65,11700.0
2008-06-25 10:30:00,24.64,24.78,24.61,24.77,26500.0,24.64,24.78,24.61,24.77,26500.0
2008-06-25 10:40:00,24.77,24.91,24.76,24.9,25100.0,24.77,24.91,24.76,24.9,25100.0
2008-06-25 10:50:00,24.89,24.98,24.88,24.9,33200.0,24.89,24.98,24.88,24.9,33200.0
2008-06-25 11:00:00,24.9,24.9,24.87,24.88,37300.0,24.9,24.9,24.87,24.88,37300.0
2008-06-25 11:10:00,24.87,24.89,24.87,24.87,17100.0,24.87,24.89,24.87,24.87,17100.0
2008-06-25 11:20:00,24.87,24.89,24.86,24.87,11400.0,24.87,24.89,24.86,24.87,11400.0
2008-06-25 11:30:00,24.86,24.87,24.83,24.85,11500.0,24.86,24.87,24.83,24.85,11500.0
2008-06-25 11:40:00,24.85,24.85,24.8,24.84,11700.0,24.85,24.85,24.8,24.84,11700.0
2008-06-25 11:50:00,24.84,24.84,24.8,24.84,25100.0,24.84,24.84,24.8,24.84,25100.0
2008-06-25 12:00:00,24.83,24.83,24.78,24.78,7300.0,24.83,24.83,24.78,24.78,7300.0
2008-06-25 12:10:00,24.79,24.83,24.78,24.8,14800.0,24.79,24.83,24.78,24.8,14800.0
2008-06-25 12:20:00,24.79,24.82,24.79,24.81,3800.0,24.79,24.82,24.79,24.81,3800.0
2008-06-25 12:30:00,24.81,24.81,24.8,24.8,3400.0,24.81,24.81,24.8,24.8,3400.0
2008-06-25 12:40:00,24.8,24.82,24.8,24.81,8100.0,24.8,24.82,24.8,24.81,8100.0
2008-06-25 12:50:00,24.81,24.86,24.81,24.86,16500.0,24.81,24.86,24.81,24.86,16500.0
2008-06-25 13:00:00,24.86,24.86,24.85,24.85,14400.0,24.86,24.86,24.85,24.85,14400.0
2008-06-25 13:10:00,24.85,24.88,24.85,24.86,14800.0,24.85,24.88,24.85,24.86,14800.0
2008-06-25 13:20:00,24.85,24.86,24.85,24.85,6400.0,24.85,24.86,24.85,24.85,6400.0
2008-06-25 13:30:00,24.85,24.87,24.85,24.85,11900.0,24.85,24.87,24.85,24.85,11900.0
2008-06-25 13:40:00,24.86,24.86,24.83,24.83,6700.0,24.86,24.86,24.83,24.83,6700.0
2008-06-25 13:50:00,24.83,24.83,24.81,24.82,7600.0,24.83,24.83,24.81,24.82,7600.0
2008-06-25 14:00:00,24.81,24.85,24.79,24.84,28100.0,24.81,24.85,24.79,24.84,28100.0
2008-06-25 14:10:00,24.84,24.91,24.76,24.91,43400.0,24.84,24.91,24.76,24.91,43400.0
2008-06-25 14:20:00,24.9,24.91,24.87,24.87,26300.0,24.9,24.91,24.87,24.87,26300.0
2008-06-25 14:30:00,24.86,24.87,24.77,24.8,48200.0,24.86,24.87,24.77,24.8,48200.0
2008-06-25 14:40:00,24.81,24.86,24.75,24.8,26400.0,24.81,24.86,24.75,24.8,26400.0
2008-06-25 14:50:00,24.8,24.86,24.77,24.84,23300.0,24.8,24.86,24.77,24.84,23300.0
2008-06-25 15:00:00,24.84,25.01,24.82,25.0,37900.0,24.84,25.01,24.82,25.0,37900.0
2008-06-25 15:10:00,25.0,25.06,24.99,24.99,55800.0,25.0,25.06,24.99,24.99,55800.0
2008-06-25 15:20:00,24.99,24.99,24.8,24.85,57600.0,24.99,24.99,24.8,24.85,57600.0
2008-06-25 15:30:00,24.85,24.85,24.72,24.77,58500.0,24.85,24.85,24.72,24.77,58500.0
2008-06-25 15:40:00,24.76,24.82,24.75,24.77,58400.0,24.76,24.82,24.75,24.77,58400.0
2008-06-25 15:50:00,24.77,24.86,24.76,24.84,60400.0,24.77,24.86,24.76,24.84,60400.0
2008-06-26 09:30:00,24.65,24.65,24.34,24.43,15200.0,24.65,24.65,24.34,24.43,15200.0
2008-06-26 09:40:00,24.44,24.48,24.4,24.46,10200.0,24.44,24.48,24.4,24.46,10200.0
2008-06-26 09:50:00,24.44,24.44,24.3,24.4,24200.0,24.44,24.44,24.3,24.4,24200.0
2008-06-26 10:00:00,24.41,24.53,24.41,24.46,25800.0,24.41,24.53,24.41,24.46,25800.0
2008-06-26 10:10:00,24.45,24.45,24.24,24.29,9500.0,24.45,24.45,24.24,24.29,9500.0
2008-06-26 10:20:00,24.3,24.43,24.3,24.41,15200.0,24.3,24.43,24.3,24.41,15200.0
2008-06-26 10:30:00,24.39,24.44,24.33,24.33,14500.0,24.39,24.44,24.33,24.33,14500.0
2008-06-26 10:40:00,24.32,24.35,24.27,24.27,7200.0,24.32,24.35,24.27,24.27,7200.0
2008-06-26 10:50:00,24.27,24.28,24.15,24.15,12100.0,24.27,24.28,24.15,24.15,12100.0
2008-06-26 11:00:00,24.15,24.19,24.15,24.19,6700.0,24.15,24.19,24.15,24.19,6700.0
2008-06-26 11:10:00,24.17,24.2,24.13,24.14,16400.0,24.17,24.2,24.13,24.14,16400.0
2008-06-26 11:20:00,24.15,24.17,24.11,24.12,32000.0,24.15,24.17,24.11,24.12,32000.0
2008-06-26 11:30:00,24.11,24.14,24.11,24.13,27100.0,24.11,24.14,24.11,24.13,27100.0
2008-06-26 11:40:00,24.13,24.16,24.12,24.15,11900.0,24.13,24.16,24.12,24.15,11900.0
2008-06-26 11:50:00,24.16,24.17,24.15,24.15,8900.0,24.16,24.17,24.15,24.15,8900.0
2008-06-26 12:00:00,24.16,24.16,24.14,24.15,56900.0,24.16,24.16,24.14,24.15,56900.0
2008-06-26 12:10:00,24.15,24.19,24.13,24.17,8400.0,24.15,24.19,24.13,24.17,8400.0
2008-06-26 12:20:00,24.17,24.19,24.16,24.19,6800.0,24.17,24.19,24.16,24.19,6800.0
2008-06-26 12:30:00,24.19,24.2,24.15,24.17,54200.0,24.19,24.2,24.15,24.17,54200.0
2008-06-26 12:40:00,24.17,24.22,24.15,24.18,29600.0,24.17,24.22,24.15,24.18,29600.0
2008-06-26 12:50:00,24.18,24.2,24.17,24.19,25100.0,24.18,24.2,24.17,24.19,25100.0
2008-06-26 13:00:00,24.2,24.21,24.19,24.19,13100.0,24.2,24.21,24.19,24.19,13100.0
2008-06-26 13:10:00,24.2,24.22,24.19,24.21,6700.0,24.2,24.22,24.19,24.21,6700.0
2008-06-26 13:20:00,24.22,24.22,24.2,24.2,44900.0,24.22,24.22,24.2,24.2,44900.0
2008-06-26 13:30:00,24.2,24.21,24.2,24.21,18500.0,24.2,24.21,24.2,24.21,18500.0
2008-06-26 13:40:00,24.2,24.22,24.2,24.2,11400.0,24.2,24.22,24.2,24.2,11400.0
2008-06-26 13:50:00,24.21,24.21,24.19,24.2,73600.0,24.21,24.21,24.19,24.2,73600.0
2008-06-26 14:00:00,24.19,24.21,24.17,24.18,30000.0,24.19,24.21,24.17,24.18,30000.0
2008-06-26 14:10:00,24.18,24.18,24.15,24.15,53400.0,24.18,24.18,24.15,24.15,53400.0
2008-06-26 14:20:00,24.15,24.2,24.14,24.2,38900.0,24.15,24.2,24.14,24.2,38900.0
2008-06-26 14:30:00,24.19,24.22,24.16,24.18,16300.0,24.19,24.22,24.16,24.18,16300.0
2008-06-26 14:40:00,24.18,24.19,24.05,24.05,40300.0,24.18,24.19,24.05,24.05,40300.0
2008-06-26 14:50:00,24.04,24.05,24.02,24.05,13700.0,24.04,24.05,24.02,24.05,13700.0
2008-06-26 15:00:00,24.05,24.14,24.05,24.14,19800.0,24.05,24.14,24.05,24.14,19800.0
2008-06-26 15:10:00,24.14,24.24,24.12,24.18,46300.0,24.14,24.24,24.12,24.18,46300.0
2008-06-26 15:20:00,24.17,24.22,24.16,24.2,28800.0,24.17,24.22,24.16,24.2,28800.0
2008-06-26 15:30:00,24.2,24.25,24.19,24.22,54900.0,24.2,24.25,24.19,24.22,54900.0
2008-06-26 15:40:00,24.22,24.26,24.2,24.25,46600.0,24.22,24.26,24.2,24.25,46600.0
2008-06-26 15:50:00,24.25,24.25,24.16,24.18,86000.0,24.25,24.25,24.16,24.18,86000.0
2008-06-27 09:30:00,24.11,24.35,24.01,24.04,14200.0,24.11,24.35,24.01,24.04,14200.0
2008-06-27 09:40:00,24.02,24.04,23.94,23.98,23800.0,24.02,24.04,23.94,23.98,23800.0
2008-06-27 09:50:00,23.97,24.07,23.93,24.03,28500.0,23.97,24.07,23.93,24.03,28500.0
2008-06-27 10:00:00,24.0,24.15,24.0,24.07,15100.0,24.0,24.15,24.0,24.07,15100.0
2008-06-27 10:10:00,24.04,24.05,23.98,24.0,34700.0,24.04,24.05,23.98,24.0,34700.0
2008-06-27 10:20:00,24.0,24.04,24.0,24.01,16400.0,24.0,24.04,24.0,24.01,16400.0
2008-06-27 10:30:00,24.0,24.06,24.0,24.03,23500.0,24.0,24.06,24.0,24.03,23500.0
2008-06-27 10:40:00,24.01,24.02,23.96,23.96,61700.0,24.01,24.02,23.96,23.96,61700.0
2008-06-27 10:50:00,23.96,23.97,23.94,23.96,68300.0,23.96,23.97,23.94,23.96,68300.0
2008-06-27 11:00:00,23.96,23.98,23.93,23.93,10300.0,23.96,23.98,23.93,23.93,10300.0
2008-06-27 11:10:00,23.94,24.0,23.93,23.97,9100.0,23.94,24.0,23.93,23.97,9100.0
2008-06-27 11:20:00,23.98,24.01,23.95,24.01,6700.0,23.98,24.01,23.95,24.01,6700.0
2008-06-27 11:30:00,24.01,24.03,23.99,24.01,6100.0,24.01,24.03,23.99,24.01,6100.0
2008-06-27 11:40:00,24.0,24.02,24.0,24.01,4700.0,24.0,24.02,24.0,24.01,4700.0
2008-06-27 11:50:00,24.02,24.02,24.0,24.01,11200.0,24.02,24.02,24.0,24.01,11200.0
2008-06-27 12:00:00,24.02,24.15,24.01,24.12,32900.0,24.02,24.15,24.01,24.12,32900.0
2008-06-27 12:10:00,24.11,24.11,24.02,24.03,7600.0,24.11,24.11,24.02,24.03,7600.0
2008-06-27 12:20:00,24.03,24.04,24.01,24.01,8900.0,24.03,24.04,24.01,24.01,8900.0
2008-06-27 12:30:00,24.01,24.02,23.93,23.95,23000.0,24.01,24.02,23.93,23.95,23000.0
2008-06-27 12:40:00,23.93,23.94,23.9,23.93,15200.0,23.93,23.94,23.9,23.93,15200.0
2008-06-27 12:50:00,23.93,23.98,23.92,23.96,6000.0,23.93,23.98,23.92,23.96,6000.0
2008-06-27 13:00:00,23.98,23.98,23.9,23.93,13400.0,23.98,23.98,23.9,23.93,13400.0
2008-06-27 13:10:00,23.93,23.93,23.87,23.89,8400.0,23.93,23.93,23.87,23.89,8400.0
2008-06-27 13:20:00,23.89,23.91,23.84,23.91,13100.0,23.89,23.91,23.84,23.91,13100.0
2008-06-27 13:30:00,23.91,23.94,23.9,23.9,16100.0,23.91,23.94,23.9,23.9,16100.0
2008-06-27 13:40:00,23.91,23.92,23.87,23.88,69000.0,23.91,23.92,23.87,23.88,69000.0
2008-06-27 13:50:00,23.88,23.88,23.84,23.86,34000.0,23.88,23.88,23.84,23.86,34000.0
2008-06-27 14:00:00,23.87,23.94,23.85,23.94,145600.0,23.87,23.94,23.85,23.94,145600.0
2008-06-27 14:10:00,23.94,24.04,23.93,23.99,18600.0,23.94,24.04,23.93,23.99,18600.0
2008-06-27 14:20:00,23.99,24.11,23.94,24.09,39300.0,23.99,24.11,23.94,24.09,39300.0
2008-06-27 14:30:00,24.07,24.15,23.99,24.04,42000.0,24.07,24.15,23.99,24.04,42000.0
2008-06-27 14:40:00,24.05,24.06,23.98,24.03,20000.0,24.05,24.06,23.98,24.03,20000.0
2008-06-27 14:50:00,24.04,24.05,23.96,24.01,16300.0,24.04,24.05,23.96,24.01,16300.0
2008-06-27 15:00:00,24.02,24.12,23.99,24.03,31400.0,24.02,24.12,23.99,24.03,31400.0
2008-06-27 15:10:00,24.02,24.11,23.99,23.99,12700.0,24.02,24.11,23.99,23.99,12700.0
2008-06-27 15:20:00,24.0,24.02,23.98,23.98,26100.0,24.0,24.02,23.98,23.98,26100.0
2008-06-27 15:30:00,23.98,24.0,23.98,23.99,28800.0,23.98,24.0,23.98,23.99,28800.0
2008-06-27 15:40:00,23.99,24.06,23.91,23.96,53200.0,23.99,24.06,23.91,23.96,53200.0
2008-06-27 15:50:00,23.96,23.96,23.83,23.91,204800.0,23.96,23.96,23.83,23.91,204800.0
2008-06-30 09:30:00,23.83,23.92,23.69,23.84,24100.0,23.83,23.92,23.69,23.84,24100.0
2008-06-30 09:40:00,23.86,24.06,23.85,24.01,113800.0,23.86,24.06,23.85,24.01,113800.0
2008-06-30 09:50:00,24.01,24.08,23.97,24.01,21000.0,24.01,24.08,23.97,24.01,21000.0
2008-06-30 10:00:00,24.0,24.09,23.97,24.07,50000.0,24.0,24.09,23.97,24.07,50000.0
2008-06-30 10:10:00,24.06,24.11,24.02,24.06,18000.0,24.06,24.11,24.02,24.06,18000.0
2008-06-30 10:20:00,24.04,24.13,24.04,24.1,19100.0,24.04,24.13,24.04,24.1,19100.0
2008-06-30 10:30:00,24.11,24.13,24.0,24.08,13100.0,24.11,24.13,24.0,24.08,13100.0
2008-06-30 10:40:00,24.06,24.06,23.99,24.05,15900.0,24.06,24.06,23.99,24.05,15900.0
2008-06-30 10:50:00,24.05,24.14,24.05,24.11,12900.0,24.05,24.14,24.05,24.11,12900.0
2008-06-30 11:00:00,24.1,24.22,24.1,24.14,22700.0,24.1,24.22,24.1,24.14,22700.0
2008-06-30 11:10:00,24.13,24.23,24.12,24.22,13200.0,24.13,24.23,24.12,24.22,13200.0
2008-06-30 11:20:00,24.23,24.28,24.17,24.27,12700.0,24.23,24.28,24.17,24.27,12700.0
2008-06-30 11:30:00,24.27,24.28,24.2,24.21,9600.0,24.27,24.28,24.2,24.21,9600.0
2008-06-30 11:40:00,24.2,24.22,24.11,24.11,10100.0,24.2,24.22,24.11,24.11,10100.0
2008-06-30 11:50:00,24.11,24.16,24.1,24.12,10600.0,24.11,24.16,24.1,24.12,10600.0
2008-06-30 12:00:00,24.11,24.12,24.04,24.12,10700.0,24.11,24.12,24.04,24.12,10700.0
2008-06-30 12:10:00,24.12,24.13,24.07,24.09,12900.0,24.12,24.13,24.07,24.09,12900.0
2008-06-30 12:20:00,24.1,24.1,24.05,24.08,11300.0,24.1,24.1,24.05,24.08,11300.0
2008-06-30 12:30:00,24.07,24.08,24.05,24.08,15500.0,24.07,24.08,24.05,24.08,15500.0
2008-06-30 12:40:00,24.08,24.15,24.05,24.13,11500.0,24.08,24.15,24.05,24.13,11500.0
2008-06-30 12:50:00,24.14,24.15,24.06,24.06,6100.0,24.14,24.15,24.06,24.06,6100.0
2008-06-30 13:00:00,24.06,24.08,24.05,24.05,11000.0,24.06,24.08,24.05,24.05,11000.0
2008-06-30 13:10:00,24.05,24.09,24.04,24.08,8600.0,24.05,24.09,24.04,24.08,8600.0
2008-06-30 13:20:00,24.08,24.1,24.05,24.05,13100.0,24.08,24.1,24.05,24.05,13100.0
2008-06-30 13:30:00,24.05,24.07,24.05,24.06,40100.0,24.05,24.07,24.05,24.06,40100.0
2008-06-30 13:40:00,24.05,24.09,24.05,24.05,15100.0,24.05,24.09,24.05,24.05,15100.0
2008-06-30 13:50:00,24.05,24.08,24.05,24.05,28400.0,24.05,24.08,24.05,24.05,28400.0
2008-06-30 14:00:00,24.06,24.08,24.05,24.05,19000.0,24.06,24.08,24.05,24.05,19000.0
2008-06-30 14:10:00,24.05,24.09,24.05,24.07,39400.0,24.05,24.09,24.05,24.07,39400.0
2008-06-30 14:20:00,24.06,24.1,24.05,24.08,19000.0,24.06,24.1,24.05,24.08,19000.0
2008-06-30 14:30:00,24.07,24.08,24.02,24.04,16300.0,24.07,24.08,24.02,24.04,16300.0
2008-06-30 14:40:00,24.03,24.07,24.01,24.02,148200.0,24.03,24.07,24.01,24.02,148200.0
2008-06-30 14:50:00,24.01,24.03,24.01,24.01,24200.0,24.01,24.03,24.01,24.01,24200.0
2008-06-30 15:00:00,24.02,24.09,24.01,24.08,27000.0,24.02,24.09,24.01,24.08,27000.0
2008-06-30 15:10:00,24.07,24.11,24.05,24.07,17800.0,24.07,24.11,24.05,24.07,17800.0
2008-06-30 15:20:00,24.08,24.1,24.05,24.06,49900.0,24.08,24.1,24.05,24.06,49900.0
2008-06-30 15:30:00,24.06,24.07,24.0,24.0,58700.0,24.06,24.07,24.0,24.0,58700.0
2008-06-30 15:40:00,24.0,24.01,23.98,23.99,100400.0,24.0,24.01,23.98,23.99,100400.0
2008-06-30 15:50:00,23.98,24.0,23.91,23.91,141700.0,23.98,24.0,23.91,23.91,141700.0
2008-07-01 09:30:00,23.71,23.77,23.51,23.51,13200.0,23.71,23.77,23.51,23.51,13200.0
2008-07-01 09:40:00,23.51,23.77,23.51,23.75,67000.0,23.51,23.77,23.51,23.75,67000.0
2008-07-01 09:50:00,23.74,23.83,23.68,23.83,17900.0,23.74,23.83,23.68,23.83,17900.0
2008-07-01 10:00:00,23.82,23.94,23.82,23.83,30500.0,23.82,23.94,23.82,23.83,30500.0
2008-07-01 10:10:00,23.83,23.83,23.67,23.7,16700.0,23.83,23.83,23.67,23.7,16700.0
2008-07-01 10:20:00,23.71,23.76,23.7,23.76,19200.0,23.71,23.76,23.7,23.76,19200.0
2008-07-01 10:30:00,23.75,23.78,23.72,23.74,46200.0,23.75,23.78,23.72,23.74,46200.0
2008-07-01 10:40:00,23.74,23.8,23.73,23.78,19100.0,23.74,23.8,23.73,23.78,19100.0
2008-07-01 10:50:00,23.8,23.8,23.71,23.75,33500.0,23.8,23.8,23.71,23.75,33500.0
2008-07-01 11:00:00,23.77,23.81,23.74,23.8,14400.0,23.77,23.81,23.74,23.8,14400.0
2008-07-01 11:10:00,23.78,23.8,23.74,23.75,6700.0,23.78,23.8,23.74,23.75,6700.0
2008-07-01 11:20:00,23.74,23.79,23.74,23.76,10800.0,23.74,23.79,23.74,23.76,10800.0
2008-07-01 11:30:00,23.76,23.77,23.73,23.73,11400.0,23.76,23.77,23.73,23.73,11400.0
2008-07-01 11:40:00,23.73,23.75,23.72,23.72,22800.0,23.73,23.75,23.72,23.72,22800.0
2008-07-01 11:50:00,23.73,23.75,23.66,23.67,47900.0,23.73,23.75,23.66,23.67,47900.0
2008-07-01 12:00:00,23.66,23.67,23.58,23.62,24500.0,23.66,23.67,23.58,23.62,24500.0
2008-07-01 12:10:00,23.61,23.61,23.51,23.54,74300.0,23.61,23.61,23.51,23.54,74300.0
2008-07-01 12:20:00,23.54,23.55,23.52,23.53,23600.0,23.54,23.55,23.52,23.53,23600.0
2008-07-01 12:30:00,23.54,23.56,23.51,23.53,12600.0,23.54,23.56,23.51,23.53,12600.0
2008-07-01 12:40:00,23.53,23.61,23.53,23.6,23800.0,23.53,23.61,23.53,23.6,23800.0
2008-07-01 12:50:00,23.6,23.66,23.57,23.61,11200.0,23.6,23.66,23.57,23.61,11200.0
2008-07-01 13:00:00,23.6,23.63,23.59,23.59,19200.0,23.6,23.63,23.59,23.59,19200.0
2008-07-01 13:10:00,23.59,23.63,23.58,23.61,43600.0,23.59,23.63,23.58,23.61,43600.0
2008-07-01 13:20:00,23.61,23.66,23.59,23.6,15700.0,23.61,23.66,23.59,23.6,15700.0
2008-07-01 13:30:00,23.6,23.61,23.58,23.6,23700.0,23.6,23.61,23.58,23.6,23700.0
2008-07-01 13:40:00,23.61,23.69,23.58,23.69,19600.0,23.61,23.69,23.58,23.69,19600.0
2008-07-01 13:50:00,23.69,23.79,23.69,23.76,24800.0,23.69,23.79,23.69,23.76,24800.0
2008-07-01 14:00:00,23.77,23.81,23.75,23.8,21700.0,23.77,23.81,23.75,23.8,21700.0
2008-07-01 14:10:00,23.8,23.87,23.73,23.75,16500.0,23.8,23.87,23.73,23.75,16500.0
2008-07-01 14:20:00,23.75,23.82,23.73,23.73,20300.0,23.75,23.82,23.73,23.73,20300.0
2008-07-01 14:30:00,23.72,23.73,23.67,23.71,23400.0,23.72,23.73,23.67,23.71,23400.0
2008-07-01 14:40:00,23.71,23.91,23.7,23.83,25300.0,23.71,23.91,23.7,23.83,25300.0
2008-07-01 14:50:00,23.82,23.84,23.77,23.78,16000.0,23.82,23.84,23.77,23.78,16000.0
2008-07-01 15:00:00,23.77,23.79,23.71,23.77,24400.0,23.77,23.79,23.71,23.77,24400.0
2008-07-01 15:10:00,23.77,23.79,23.7,23.7,28300.0,23.77,23.79,23.7,23.7,28300.0
2008-07-01 15:20:00,23.7,23.81,23.69,23.76,27100.0,23.7,23.81,23.69,23.76,27100.0
2008-07-01 15:30:00,23.75,23.86,23.74,23.83,32700.0,23.75,23.86,23.74,23.83,32700.0
2008-07-01 15:40:00,23.83,23.83,23.71,23.76,112300.0,23.83,23.83,23.71,23.76,112300.0
2008-07-01 15:50:00,23.76,23.83,23.75,23.81,52300.0,23.76,23.83,23.75,23.81,52300.0
2008-07-02 09:30:00,23.88,23.98,23.67,23.81,22400.0,23.88,23.98,23.67,23.81,22400.0
2008-07-02 09:40:00,23.82,23.99,23.82,23.96,20900.0,23.82,23.99,23.82,23.96,20900.0
2008-07-02 09:50:00,23.98,24.08,23.84,24.05,54500.0,23.98,24.08,23.84,24.05,54500.0
2008-07-02 10:00:00,24.06,24.1,24.03,24.04,22100.0,24.06,24.1,24.03,24.04,22100.0
2008-07-02 10:10:00,24.05,24.05,23.96,24.0,18800.0,24.05,24.05,23.96,24.0,18800.0
2008-07-02 10:20:00,23.99,24.02,23.98,24.01,22700.0,23.99,24.02,23.98,24.01,22700.0
2008-07-02 10:30:00,24.02,24.05,23.99,24.0,30600.0,24.02,24.05,23.99,24.0,30600.0
2008-07-02 10:40:00,23.99,24.05,23.98,24.02,26200.0,23.99,24.05,23.98,24.02,26200.0
2008-07-02 10:50:00,24.02,24.03,23.99,24.02,9300.0,24.02,24.03,23.99,24.02,9300.0
2008-07-02 11:00:00,24.01,24.01,23.99,24.0,36500.0,24.01,24.01,23.99,24.0,36500.0
2008-07-02 11:10:00,23.99,24.0,23.97,23.99,52800.0,23.99,24.0,23.97,23.99,52800.0
2008-07-02 11:20:00,23.99,23.99,23.98,23.98,23600.0,23.99,23.99,23.98,23.98,23600.0
2008-07-02 11:30:00,23.99,24.01,23.98,23.98,63500.0,23.99,24.01,23.98,23.98,63500.0
2008-07-02 11:40:00,23.99,24.0,23.84,23.89,66300.0,23.99,24.0,23.84,23.89,66300.0
2008-07-02 11:50:00,23.89,23.89,23.84,23.85,19800.0,23.89,23.89,23.84,23.85,19800.0
2008-07-02 12:00:00,23.85,23.94,23.85,23.94,53700.0,23.85,23.94,23.85,23.94,53700.0
2008-07-02 12:10:00,23.94,23.97,23.9,23.9,45600.0,23.94,23.97,23.9,23.9,45600.0
2008-07-02 12:20:00,23.9,23.91,23.87,23.88,24400.0,23.9,23.91,23.87,23.88,24400.0
2008-07-02 12:30:00,23.88,23.92,23.88,23.91,22700.0,23.88,23.92,23.88,23.91,22700.0
2008-07-02 12:40:00,23.91,23.93,23.9,23.9,18300.0,23.91,23.93,23.9,23.9,18300.0
2008-07-02 12:50:00,23.91,23.92,23.89,23.91,89100.0,23.91,23.92,23.89,23.91,89100.0
2008-07-02 13:00:00,23.91,23.91,23.86,23.87,86600.0,23.91,23.91,23.86,23.87,86600.0
2008-07-02 13:10:00,23.87,23.94,23.87,23.91,69600.0,23.87,23.94,23.87,23.91,69600.0
2008-07-02 13:20:00,23.91,23.93,23.9,23.92,20200.0,23.91,23.93,23.9,23.92,20200.0
2008-07-02 13:30:00,23.92,23.94,23.91,23.92,17200.0,23.92,23.94,23.91,23.92,17200.0
2008-07-02 13:40:00,23.92,23.95,23.9,23.95,16200.0,23.92,23.95,23.9,23.95,16200.0
2008-07-02 13:50:00,23.96,24.01,23.95,24.01,12600.0,23.96,24.01,23.95,24.01,12600.0
2008-07-02 14:00:00,24.01,24.02,23.94,23.97,20400.0,24.01,24.02,23.94,23.97,20400.0
2008-07-02 14:10:00,23.98,23.99,23.96,23.96,14000.0,23.98,23.99,23.96,23.96,14000.0
2008-07-02 14:20:00,23.97,23.97,23.85,23.87,28800.0,23.97,23.97,23.85,23.87,28800.0
2008-07-02 14:30:00,23.87,23.91,23.85,23.89,36900.0,23.87,23.91,23.85,23.89,36900.0
2008-07-02 14:40:00,23.89,23.91,23.88,23.89,24200.0,23.89,23.91,23.88,23.89,24200.0
2008-07-02 14:50:00,23.88,23.88,23.83,23.86,27400.0,23.88,23.88,23.83,23.86,27400.0
2008-07-02 15:00:00,23.85,23.9,23.81,23.81,36900.0,23.85,23.9,23.81,23.81,36900.0
2008-07-02 15:10:00,23.81,23.88,23.81,23.82,30300.0,23.81,23.88,23.81,23.82,30300.0
2008-07-02 15:20:00,23.82,23.87,23.8,23.81,38600.0,23.82,23.87,23.8,23.81,38600.0
2008-07-02 15:30:00,23.81,23.84,23.8,23.81,74400.0,23.81,23.84,23.8,23.81,74400.0
2008-07-02 15:40:00,23.81,23.85,23.8,23.81,85400.0,23.81,23.85,23.8,23.81,85400.0
2008-07-02 15:50:00,23.81,23.81,23.75,23.75,112600.0,23.81,23.81,23.75,23.75,112600.0
2008-07-03 09:30:00,23.84,23.88,23.63,23.64,18900.0,23.84,23.88,23.63,23.64,18900.0
2008-07-03 09:40:00,23.64,23.68,23.64,23.68,27100.0,23.64,23.68,23.64,23.68,27100.0
2008-07-03 09:50:00,23.69,23.71,23.64,23.66,50100.0,23.69,23.71,23.64,23.66,50100.0
2008-07-03 10:00:00,23.65,23.65,23.55,23.6,41100.0,23.65,23.65,23.55,23.6,41100.0
2008-07-03 10:10:00,23.6,23.68,23.58,23.67,35500.0,23.6,23.68,23.58,23.67,35500.0
2008-07-03 10:20:00,23.66,23.68,23.56,23.6,90800.0,23.66,23.68,23.56,23.6,90800.0
2008-07-03 10:30:00,23.59,23.62,23.5,23.51,86100.0,23.59,23.62,23.5,23.51,86100.0
2008-07-03 10:40:00,23.52,23.54,23.49,23.52,75300.0,23.52,23.54,23.49,23.52,75300.0
2008-07-03 10:50:00,23.51,23.55,23.5,23.52,25800.0,23.51,23.55,23.5,23.52,25800.0
2008-07-03 11:00:00,23.51,23.55,23.5,23.5,28400.0,23.51,23.55,23.5,23.5,28400.0
2008-07-03 11:10:00,23.52,23.55,23.48,23.55,104000.0,23.52,23.55,23.48,23.55,104000.0
2008-07-03 11:20:00,23.54,23.57,23.52,23.56,97600.0,23.54,23.57,23.52,23.56,97600.0
2008-07-03 11:30:00,23.56,23.57,23.5,23.52,115300.0,23.56,23.57,23.5,23.52,115300.0
2008-07-03 11:40:00,23.51,23.53,23.5,23.53,28800.0,23.51,23.53,23.5,23.53,28800.0
2008-07-03 11:50:00,23.52,23.54,23.51,23.52,15200.0,23.52,23.54,23.51,23.52,15200.0
2008-07-03 12:00:00,23.53,23.53,23.48,23.5,59300.0,23.53,23.53,23.48,23.5,59300.0
2008-07-03 12:10:00,23.5,23.52,23.46,23.52,22000.0,23.5,23.52,23.46,23.52,22000.0
2008-07-03 12:20:00,23.52,23.52,23.48,23.49,17600.0,23.52,23.52,23.48,23.49,17600.0
2008-07-03 12:30:00,23.49,23.5,23.46,23.49,36300.0,23.49,23.5,23.46,23.49,36300.0
2008-07-03 12:40:00,23.49,23.5,23.43,23.43,62800.0,23.49,23.5,23.43,23.43,62800.0
2008-07-03 12:50:00,23.43,23.47,23.42,23.47,52400.0,23.43,23.47,23.42,23.47,52400.0
2008-07-07 09:30:00,23.52,23.99,23.42,23.9,25500.0,23.52,23.99,23.42,23.9,25500.0
2008-07-07 09:40:00,23.9,23.91,23.82,23.82,25600.0,23.9,23.91,23.82,23.82,25600.0
2008-07-07 09:50:00,23.82,23.89,23.8,23.88,17100.0,23.82,23.89,23.8,23.88,17100.0
2008-07-07 10:00:00,23.88,23.89,23.8,23.81,21000.0,23.88,23.89,23.8,23.81,21000.0
2008-07-07 10:10:00,23.8,23.83,23.8,23.81,19600.0,23.8,23.83,23.8,23.81,19600.0
2008-07-07 10:20:00,23.81,23.85,23.79,23.81,89800.0,23.81,23.85,23.79,23.81,89800.0
2008-07-07 10:30:00,23.81,23.87,23.8,23.83,30500.0,23.81,23.87,23.8,23.83,30500.0
2008-07-07 10:40:00,23.83,23.84,23.8,23.8,15900.0,23.83,23.84,23.8,23.8,15900.0
2008-07-07 10:50:00,23.81,23.81,23.8,23.81,29800.0,23.81,23.81,23.8,23.81,29800.0
2008-07-07 11:00:00,23.81,23.81,23.8,23.81,67900.0,23.81,23.81,23.8,23.81,67900.0
2008-07-07 11:10:00,23.8,23.85,23.8,23.85,25400.0,23.8,23.85,23.8,23.85,25400.0
2008-07-07 11:20:00,23.85,23.85,23.8,23.82,23900.0,23.85,23.85,23.8,23.82,23900.0
2008-07-07 11:30:00,23.82,23.83,23.8,23.82,30500.0,23.82,23.83,23.8,23.82,30500.0
2008-07-07 11:40:00,23.81,23.82,23.8,23.8,73800.0,23.81,23.82,23.8,23.8,73800.0
2008-07-07 11:50:00,23.81,23.85,23.81,23.83,17500.0,23.81,23.85,23.81,23.83,17500.0
2008-07-07 12:00:00,23.83,23.84,23.81,23.81,16400.0,23.83,23.84,23.81,23.81,16400.0
2008-07-07 12:10:00,23.81,23.82,23.8,23.81,75400.0,23.81,23.82,23.8,23.81,75400.0
2008-07-07 12:20:00,23.81,23.81,23.75,23.75,87900.0,23.81,23.81,23.75,23.75,87900.0
2008-07-07 12:30:00,23.75,23.81,23.73,23.75,46900.0,23.75,23.81,23.73,23.75,46900.0
2008-07-07 12:40:00,23.75,23.79,23.75,23.75,24900.0,23.75,23.79,23.75,23.75,24900.0
2008-07-07 12:50:00,23.75,23.77,23.74,23.74,38500.0,23.75,23.77,23.74,23.74,38500.0
2008-07-07 13:00:00,23.74,23.75,23.58,23.61,82200.0,23.74,23.75,23.58,23.61,82200.0
2008-07-07 13:10:00,23.62,23.65,23.61,23.62,16800.0,23.62,23.65,23.61,23.62,16800.0
2008-07-07 13:20:00,23.61,23.63,23.6,23.6,29400.0,23.61,23.63,23.6,23.6,29400.0
2008-07-07 13:30:00,23.61,23.63,23.6,23.61,23700.0,23.61,23.63,23.6,23.61,23700.0
2008-07-07 13:40:00,23.61,23.63,23.6,23.61,53900.0,23.61,23.63,23.6,23.61,53900.0
2008-07-07 13:50:00,23.61,23.63,23.6,23.6,38200.0,23.61,23.63,23.6,23.6,38200.0
2008-07-07 14:00:00,23.61,23.65,23.6,23.62,65800.0,23.61,23.65,23.6,23.62,65800.0
2008-07-07 14:10:00,23.62,23.66,23.61,23.64,56600.0,23.62,23.66,23.61,23.64,56600.0
2008-07-07 14:20:00,23.65,23.66,23.6,23.61,89800.0,23.65,23.66,23.6,23.61,89800.0
2008-07-07 14:30:00,23.61,23.62,23.6,23.6,17200.0,23.61,23.62,23.6,23.6,17200.0
2008-07-07 14:40:00,23.6,23.63,23.6,23.62,80400.0,23.6,23.63,23.6,23.62,80400.0
2008-07-07 14:50:00,23.61,23.62,23.6,23.61,31400.0,23.61,23.62,23.6,23.61,31400.0
2008-07-07 15:00:00,23.61,23.69,23.6,23.69,95900.0,23.61,23.69,23.6,23.69,95900.0
2008-07-07 15:10:00,23.68,23.82,23.67,23.82,54500.0,23.68,23.82,23.67,23.82,54500.0
2008-07-07 15:20:00,23.82,23.88,23.75,23.87,45200.0,23.82,23.88,23.75,23.87,45200.0
2008-07-07 15:30:00,23.87,23.88,23.8,23.83,65700.0,23.87,23.88,23.8,23.83,65700.0
2008-07-07 15:40:00,23.82,23.87,23.8,23.8,40600.0,23.82,23.87,23.8,23.8,40600.0
2008-07-07 15:50:00,23.8,23.83,23.68,23.68,89900.0,23.8,23.83,23.68,23.68,89900.0
2008-07-08 09:30:00,23.71,23.83,23.43,23.76,11900.0,23.71,23.83,23.43,23.76,11900.0
2008-07-08 09:40:00,23.77,24.0,23.76,23.88,34700.0,23.77,24.0,23.76,23.88,34700.0
2008-07-08 09:50:00,23.88,24.1,23.88,24.0,36600.0,23.88,24.1,23.88,24.0,36600.0
2008-07-08 10:00:00,24.0,24.03,23.88,24.01,31700.0,24.0,24.03,23.88,24.01,31700.0
2008-07-08 10:10:00,24.02,24.02,23.88,23.95,39400.0,24.02,24.02,23.88,23.95,39400.0
2008-07-08 10:20:00,23.95,24.02,23.91,23.96,32800.0,23.95,24.02,23.91,23.96,32800.0
2008-07-08 10:30:00,23.96,24.05,23.83,23.86,49700.0,23.96,24.05,23.83,23.86,49700.0
2008-07-08 10:40:00,23.87,23.92,23.83,23.92,44500.0,23.87,23.92,23.83,23.92,44500.0
2008-07-08 10:50:00,23.92,23.96,23.9,23.9,38100.0,23.92,23.96,23.9,23.9,38100.0
2008-07-08 11:00:00,23.91,23.95,23.85,23.9,113800.0,23.91,23.95,23.85,23.9,113800.0
2008-07-08 11:10:00,23.9,23.93,23.86,23.88,15200.0,23.9,23.93,23.86,23.88,15200.0
2008-07-08 11:20:00,23.88,23.9,23.87,23.9,48800.0,23.88,23.9,23.87,23.9,48800.0
2008-07-08 11:30:00,23.89,23.89,23.85,23.85,24200.0,23.89,23.89,23.85,23.85,24200.0
2008-07-08 11:40:00,23.85,23.89,23.85,23.86,17900.0,23.85,23.89,23.85,23.86,17900.0
2008-07-08 11:50:00,23.87,23.9,23.76,23.83,19700.0,23.87,23.9,23.76,23.83,19700.0
2008-07-08 12:00:00,23.83,23.89,23.82,23.83,29600.0,23.83,23.89,23.82,23.83,29600.0
2008-07-08 12:10:00,23.83,23.85,23.81,23.83,57900.0,23.83,23.85,23.81,23.83,57900.0
2008-07-08 12:20:00,23.83,23.88,23.82,23.86,24700.0,23.83,23.88,23.82,23.86,24700.0
2008-07-08 12:30:00,23.87,23.93,23.85,23.87,25600.0,23.87,23.93,23.85,23.87,25600.0
2008-07-08 12:40:00,23.87,23.89,23.83,23.83,34300.0,23.87,23.89,23.83,23.83,34300.0
2008-07-08 12:50:00,23.83,23.88,23.83,23.86,8000.0,23.83,23.88,23.83,23.86,8000.0
2008-07-08 13:00:00,23.86,23.88,23.83,23.85,19300.0,23.86,23.88,23.83,23.85,19300.0
2008-07-08 13:10:00,23.86,23.89,23.85,23.88,51100.0,23.86,23.89,23.85,23.88,51100.0
2008-07-08 13:20:00,23.85,23.88,23.85,23.86,71000.0,23.85,23.88,23.85,23.86,71000.0
2008-07-08 13:30:00,23.86,23.91,23.85,23.85,42100.0,23.86,23.91,23.85,23.85,42100.0
2008-07-08 13:40:00,23.85,23.9,23.85,23.87,24300.0,23.85,23.9,23.85,23.87,24300.0
2008-07-08 13:50:00,23.88,23.89,23.86,23.89,22300.0,23.88,23.89,23.86,23.89,22300.0
2008-07-08 14:00:00,23.88,23.91,23.86,23.88,28700.0,23.88,23.91,23.86,23.88,28700.0
2008-07-08 14:10:00,23.88,23.91,23.87,23.91,32400.0,23.88,23.91,23.87,23.91,32400.0
2008-07-08 14:20:00,23.91,23.94,23.89,23.9,42700.0,23.91,23.94,23.89,23.9,42700.0
2008-07-08 14:30:00,23.9,23.93,23.87,23.92,89600.0,23.9,23.93,23.87,23.92,89600.0
2008-07-08 14:40:00,23.91,24.0,23.91,23.97,30000.0,23.91,24.0,23.91,23.97,30000.0
2008-07-08 14:50:00,23.97,24.06,23.96,24.01,35300.0,23.97,24.06,23.96,24.01,35300.0
2008-07-08 15:00:00,24.02,24.07,23.97,24.05,59000.0,24.02,24.07,23.97,24.05,59000.0
2008-07-08 15:10:00,24.05,24.08,23.97,23.99,46600.0,24.05,24.08,23.97,23.99,46600.0
2008-07-08 15:20:00,23.99,24.06,23.94,24.06,29900.0,23.99,24.06,23.94,24.06,29900.0
2008-07-08 15:30:00,24.06,24.08,24.02,24.05,45900.0,24.06,24.08,24.02,24.05,45900.0
2008-07-08 15:40:00,24.06,24.13,24.05,24.12,46800.0,24.06,24.13,24.05,24.12,46800.0
2008-07-08 15:50:00,24.12,24.19,24.1,24.15,54700.0,24.12,24.19,24.1,24.15,54700.0
2008-07-09 09:30:00,24.09,24.11,23.91,23.91,17300.0,24.09,24.11,23.91,23.91,17300.0
2008-07-09 09:40:00,23.88,24.11,23.87,24.01,21800.0,23.88,24.11,23.87,24.01,21800.0
2008-07-09 09:50:00,24.0,24.05,23.99,24.02,47100.0,24.0,24.05,23.99,24.02,47100.0
2008-07-09 10:00:00,24.02,24.03,24.0,24.02,23700.0,24.02,24.03,24.0,24.02,23700.0
2008-07-09 10:10:00,24.02,24.07,24.0,24.05,23600.0,24.02,24.07,24.0,24.05,23600.0
2008-07-09 10:20:00,24.05,24.14,24.04,24.08,13300.0,24.05,24.14,24.04,24.08,13300.0
2008-07-09 10:30:00,24.07,24.11,24.05,24.08,40800.0,24.07,24.11,24.05,24.08,40800.0
2008-07-09 10:40:00,24.08,24.13,24.07,24.1,70100.0,24.08,24.13,24.07,24.1,70100.0
2008-07-09 10:50:00,24.11,24.13,24.07,24.11,15800.0,24.11,24.13,24.07,24.11,15800.0
2008-07-09 11:00:00,24.1,24.2,24.1,24.18,19900.0,24.1,24.2,24.1,24.18,19900.0
2008-07-09 11:10:00,24.18,24.18,24.06,24.11,14700.0,24.18,24.18,24.06,24.11,14700.0
2008-07-09 11:20:00,24.1,24.19,24.08,24.19,12600.0,24.1,24.19,24.08,24.19,12600.0
2008-07-09 11:30:00,24.19,24.2,24.1,24.1,12900.0,24.19,24.2,24.1,24.1,12900.0
2008-07-09 11:40:00,24.1,24.13,24.08,24.08,15400.0,24.1,24.13,24.08,24.08,15400.0
2008-07-09 11:50:00,24.08,24.13,24.08,24.1,68100.0,24.08,24.13,24.08,24.1,68100.0
2008-07-09 12:00:00,24.1,24.11,24.09,24.11,25200.0,24.1,24.11,24.09,24.11,25200.0
2008-07-09 12:10:00,24.12,24.16,24.07,24.12,16700.0,24.12,24.16,24.07,24.12,16700.0
2008-07-09 12:20:00,24.12,24.15,24.1,24.14,16100.0,24.12,24.15,24.1,24.14,16100.0
2008-07-09 12:30:00,24.14,24.17,24.1,24.11,96200.0,24.14,24.17,24.1,24.11,96200.0
2008-07-09 12:40:00,24.1,24.15,24.1,24.12,28100.0,24.1,24.15,24.1,24.12,28100.0
2008-07-09 12:50:00,24.12,24.15,24.1,24.11,82700.0,24.12,24.15,24.1,24.11,82700.0
2008-07-09 13:00:00,24.12,24.12,24.09,24.1,109200.0,24.12,24.12,24.09,24.1,109200.0
2008-07-09 13:10:00,24.1,24.12,24.1,24.11,42000.0,24.1,24.12,24.1,24.11,42000.0
2008-07-09 13:20:00,24.11,24.12,24.08,24.1,30300.0,24.11,24.12,24.08,24.1,30300.0
2008-07-09 13:30:00,24.09,24.13,24.09,24.09,25800.0,24.09,24.13,24.09,24.09,25800.0
2008-07-09 13:40:00,24.09,24.11,24.08,24.09,49300.0,24.09,24.11,24.08,24.09,49300.0
2008-07-09 13:50:00,24.09,24.11,24.09,24.11,107100.0,24.09,24.11,24.09,24.11,107100.0
2008-07-09 14:00:00,24.11,24.11,24.06,24.09,75600.0,24.11,24.11,24.06,24.09,75600.0
2008-07-09 14:10:00,24.1,24.11,24.05,24.05,33300.0,24.1,24.11,24.05,24.05,33300.0
2008-07-09 14:20:00,24.05,24.08,24.05,24.07,51800.0,24.05,24.08,24.05,24.07,51800.0
2008-07-09 14:30:00,24.07,24.1,24.07,24.1,112600.0,24.07,24.1,24.07,24.1,112600.0
2008-07-09 14:40:00,24.1,24.12,24.07,24.08,76000.0,24.1,24.12,24.07,24.08,76000.0
2008-07-09 14:50:00,24.09,24.1,24.05,24.1,76900.0,24.09,24.1,24.05,24.1,76900.0
2008-07-09 15:00:00,24.1,24.15,24.05,24.1,216700.0,24.1,24.15,24.05,24.1,216700.0
2008-07-09 15:10:00,24.1,24.15,24.08,24.1,140400.0,24.1,24.15,24.08,24.1,140400.0
2008-07-09 15:20:00,24.09,24.1,24.03,24.04,184300.0,24.09,24.1,24.03,24.04,184300.0
2008-07-09 15:30:00,24.04,24.08,23.98,24.0,180200.0,24.04,24.08,23.98,24.0,180200.0
2008-07-09 15:40:00,24.0,24.01,23.92,23.96,74900.0,24.0,24.01,23.92,23.96,74900.0
2008-07-09 15:50:00,23.96,24.02,23.95,24.0,149300.0,23.96,24.02,23.95,24.0,149300.0
2008-07-10 09:30:00,24.06,24.11,24.05,24.08,34900.0,24.06,24.11,24.05,24.08,34900.0
2008-07-10 09:40:00,24.07,24.48,24.07,24.4,65000.0,24.07,24.48,24.07,24.4,65000.0
2008-07-10 09:50:00,24.4,24.4,24.15,24.16,117300.0,24.4,24.4,24.15,24.16,117300.0
2008-07-10 10:00:00,24.15,24.2,24.08,24.18,72200.0,24.15,24.2,24.08,24.18,72200.0
2008-07-10 10:10:00,24.18,24.23,24.05,24.05,129000.0,24.18,24.23,24.05,24.05,129000.0
2008-07-10 10:20:00,24.05,24.18,24.04,24.14,111300.0,24.05,24.18,24.04,24.14,111300.0
2008-07-10 10:30:00,24.15,24.15,24.05,24.12,128900.0,24.15,24.15,24.05,24.12,128900.0
2008-07-10 10:40:00,24.11,24.23,24.1,24.2,78900.0,24.11,24.23,24.1,24.2,78900.0
2008-07-10 10:50:00,24.2,24.2,24.1,24.12,39500.0,24.2,24.2,24.1,24.12,39500.0
2008-07-10 11:00:00,24.12,24.15,24.11,24.13,52100.0,24.12,24.15,24.11,24.13,52100.0
2008-07-10 11:10:00,24.13,24.16,24.09,24.1,53700.0,24.13,24.16,24.09,24.1,53700.0
2008-07-10 11:20:00,24.1,24.14,24.1,24.11,38200.0,24.1,24.14,24.1,24.11,38200.0
2008-07-10 11:30:00,24.11,24.13,24.1,24.11,22000.0,24.11,24.13,24.1,24.11,22000.0
2008-07-10 11:40:00,24.11,24.11,24.1,24.1,38000.0,24.11,24.11,24.1,24.1,38000.0
2008-07-10 11:50:00,24.1,24.11,24.1,24.11,83800.0,24.1,24.11,24.1,24.11,83800.0
2008-07-10 12:00:00,24.12,24.2,24.11,24.16,50900.0,24.12,24.2,24.11,24.16,50900.0
2008-07-10 12:10:00,24.16,24.17,24.1,24.1,27700.0,24.16,24.17,24.1,24.1,27700.0
2008-07-10 12:20:00,24.1,24.11,24.1,24.1,30600.0,24.1,24.11,24.1,24.1,30600.0
2008-07-10 12:30:00,24.11,24.11,24.1,24.11,12500.0,24.11,24.11,24.1,24.11,12500.0
2008-07-10 12:40:00,24.1,24.11,24.1,24.1,76700.0,24.1,24.11,24.1,24.1,76700.0
2008-07-10 12:50:00,24.11,24.12,24.09,24.1,120300.0,24.11,24.12,24.09,24.1,120300.0
2008-07-10 13:00:00,24.11,24.12,24.1,24.11,63800.0,24.11,24.12,24.1,24.11,63800.0
2008-07-10 13:10:00,24.11,24.16,24.11,24.12,34100.0,24.11,24.16,24.11,24.12,34100.0
2008-07-10 13:20:00,24.12,24.12,24.1,24.11,45100.0,24.12,24.12,24.1,24.11,45100.0
2008-07-10 13:30:00,24.11,24.35,24.1,24.21,89700.0,24.11,24.35,24.1,24.21,89700.0
2008-07-10 13:40:00,24.2,24.2,24.14,24.16,32300.0,24.2,24.2,24.14,24.16,32300.0
2008-07-10 13:50:00,24.16,24.17,24.15,24.17,51800.0,24.16,24.17,24.15,24.17,51800.0
2008-07-10 14:00:00,24.16,24.19,24.12,24.14,50300.0,24.16,24.19,24.12,24.14,50300.0
2008-07-10 14:10:00,24.13,24.14,24.09,24.1,86000.0,24.13,24.14,24.09,24.1,86000.0
2008-07-10 14:20:00,24.1,24.11,24.09,24.11,216200.0,24.1,24.11,24.09,24.11,216200.0
2008-07-10 14:30:00,24.1,24.18,24.06,24.18,269100.0,24.1,24.18,24.06,24.18,269100.0
2008-07-10 14:40:00,24.17,24.17,24.07,24.09,79700.0,24.17,24.17,24.07,24.09,79700.0
2008-07-10 14:50:00,24.09,24.12,24.07,24.09,148400.0,24.09,24.12,24.07,24.09,148400.0
2008-07-10 15:00:00,24.1,24.22,24.09,24.19,121300.0,24.1,24.22,24.09,24.19,121300.0
2008-07-10 15:10:00,24.19,24.2,24.11,24.13,68900.0,24.19,24.2,24.11,24.13,68900.0
2008-07-10 15:20:00,24.13,24.21,24.12,24.19,76700.0,24.13,24.21,24.12,24.19,76700.0
2008-07-10 15:30:00,24.19,24.21,24.1,24.11,78200.0,24.19,24.21,24.1,24.11,78200.0
2008-07-10 15:40:00,24.11,24.14,24.1,24.14,95600.0,24.11,24.14,24.1,24.14,95600.0
2008-07-10 15:50:00,24.13,24.22,24.11,24.19,101200.0,24.13,24.22,24.11,24.19,101200.0
2008-07-11 09:30:00,24.01,24.15,23.95,24.01,42900.0,24.01,24.15,23.95,24.01,42900.0
2008-07-11 09:40:00,24.0,24.14,23.95,24.04,126900.0,24.0,24.14,23.95,24.04,126900.0
2008-07-11 09:50:00,24.04,24.14,24.01,24.1,48400.0,24.04,24.14,24.01,24.1,48400.0
2008-07-11 10:00:00,24.12,24.16,24.03,24.04,34100.0,24.12,24.16,24.03,24.04,34100.0
2008-07-11 10:10:00,24.05,24.07,24.01,24.05,43000.0,24.05,24.07,24.01,24.05,43000.0
2008-07-11 10:20:00,24.04,24.11,23.99,24.04,61200.0,24.04,24.11,23.99,24.04,61200.0
2008-07-11 10:30:00,24.03,24.1,24.02,24.05,194100.0,24.03,24.1,24.02,24.05,194100.0
2008-07-11 10:40:00,24.04,24.07,24.03,24.07,58700.0,24.04,24.07,24.03,24.07,58700.0
2008-07-11 10:50:00,24.07,24.1,24.05,24.09,164000.0,24.07,24.1,24.05,24.09,164000.0
2008-07-11 11:00:00,24.08,24.1,24.05,24.07,50100.0,24.08,24.1,24.05,24.07,50100.0
2008-07-11 11:10:00,24.06,24.09,24.05,24.06,176600.0,24.06,24.09,24.05,24.06,176600.0
2008-07-11 11:20:00,24.05,24.08,24.05,24.05,91300.0,24.05,24.08,24.05,24.05,91300.0
2008-07-11 11:30:00,24.05,24.08,24.04,24.08,87900.0,24.05,24.08,24.04,24.08,87900.0
2008-07-11 11:40:00,24.08,24.18,24.08,24.11,54900.0,24.08,24.18,24.08,24.11,54900.0
2008-07-11 11:50:00,24.09,24.17,24.08,24.17,17700.0,24.09,24.17,24.08,24.17,17700.0
2008-07-11 12:00:00,24.17,24.18,24.12,24.12,25500.0,24.17,24.18,24.12,24.12,25500.0
2008-07-11 12:10:00,24.1,24.11,24.07,24.1,30100.0,24.1,24.11,24.07,24.1,30100.0
2008-07-11 12:20:00,24.1,24.11,24.08,24.1,24600.0,24.1,24.11,24.08,24.1,24600.0
2008-07-11 12:30:00,24.1,24.11,24.1,24.1,23800.0,24.1,24.11,24.1,24.1,23800.0
2008-07-11 12:40:00,24.1,24.11,24.08,24.1,31900.0,24.1,24.11,24.08,24.1,31900.0
2008-07-11 12:50:00,24.1,24.11,24.05,24.06,48300.0,24.1,24.11,24.05,24.06,48300.0
2008-07-11 13:00:00,24.06,24.11,24.05,24.1,60300.0,24.06,24.11,24.05,24.1,60300.0
2008-07-11 13:10:00,24.1,24.1,24.05,24.08,33100.0,24.1,24.1,24.05,24.08,33100.0
2008-07-11 13:20:00,24.07,24.11,24.06,24.09,58800.0,24.07,24.11,24.06,24.09,58800.0
2008-07-11 13:30:00,24.1,24.11,24.06,24.11,46400.0,24.1,24.11,24.06,24.11,46400.0
2008-07-11 13:40:00,24.11,24.17,24.1,24.13,123300.0,24.11,24.17,24.1,24.13,123300.0
2008-07-11 13:50:00,24.13,24.23,24.1,24.13,54400.0,24.13,24.23,24.1,24.13,54400.0
2008-07-11 14:00:00,24.14,24.18,24.1,24.15,64800.0,24.14,24.18,24.1,24.15,64800.0
2008-07-11 14:10:00,24.15,24.18,24.12,24.14,31400.0,24.15,24.18,24.12,24.14,31400.0
2008-07-11 14:20:00,24.13,24.13,24.1,24.13,90700.0,24.13,24.13,24.1,24.13,90700.0
2008-07-11 14:30:00,24.13,24.17,24.12,24.15,41800.0,24.13,24.17,24.12,24.15,41800.0
2008-07-11 14:40:00,24.15,24.25,24.12,24.22,66300.0,24.15,24.25,24.12,24.22,66300.0
2008-07-11 14:50:00,24.23,24.35,24.2,24.33,89000.0,24.23,24.35,24.2,24.33,89000.0
2008-07-11 15:00:00,24.33,24.48,24.32,24.45,57500.0,24.33,24.48,24.32,24.45,57500.0
2008-07-11 15:10:00,24.46,24.46,24.28,24.31,52800.0,24.46,24.46,24.28,24.31,52800.0
2008-07-11 15:20:00,24.3,24.38,24.2,24.28,105100.0,24.3,24.38,24.2,24.28,105100.0
2008-07-11 15:30:00,24.29,24.31,24.13,24.15,64700.0,24.29,24.31,24.13,24.15,64700.0
2008-07-11 15:40:00,24.15,24.26,24.13,24.26,64500.0,24.15,24.26,24.13,24.26,64500.0
2008-07-11 15:50:00,24.25,24.33,24.24,24.27,50000.0,24.25,24.33,24.24,24.27,50000.0
2008-07-14 09:30:00,24.37,24.39,24.12,24.12,33600.0,24.37,24.39,24.12,24.12,33600.0
2008-07-14 09:40:00,24.13,24.14,24.03,24.05,127300.0,24.13,24.14,24.03,24.05,127300.0
2008-07-14 09:50:00,24.06,24.09,23.99,24.0,166600.0,24.06,24.09,23.99,24.0,166600.0
2008-07-14 10:00:00,24.0,24.0,23.88,23.92,187000.0,24.0,24.0,23.88,23.92,187000.0
2008-07-14 10:10:00,23.92,24.04,23.86,24.04,52200.0,23.92,24.04,23.86,24.04,52200.0
2008-07-14 10:20:00,24.03,24.04,23.88,23.91,94900.0,24.03,24.04,23.88,23.91,94900.0
2008-07-14 10:30:00,23.91,23.95,23.86,23.87,314500.0,23.91,23.95,23.86,23.87,314500.0
2008-07-14 10:40:00,23.87,23.88,23.78,23.85,60500.0,23.87,23.88,23.78,23.85,60500.0
2008-07-14 10:50:00,23.84,24.02,23.84,24.01,155300.0,23.84,24.02,23.84,24.01,155300.0
2008-07-14 11:00:00,24.01,24.04,23.9,23.91,52000.0,24.01,24.04,23.9,23.91,52000.0
2008-07-14 11:10:00,23.91,23.99,23.88,23.96,43400.0,23.91,23.99,23.88,23.96,43400.0
2008-07-14 11:20:00,23.96,23.96,23.85,23.9,344500.0,23.96,23.96,23.85,23.9,344500.0
2008-07-14 11:30:00,23.9,23.94,23.8,23.8,66200.0,23.9,23.94,23.8,23.8,66200.0
2008-07-14 11:40:00,23.8,23.94,23.79,23.87,169700.0,23.8,23.94,23.79,23.87,169700.0
2008-07-14 11:50:00,23.87,23.89,23.77,23.86,70300.0,23.87,23.89,23.77,23.86,70300.0
2008-07-14 12:00:00,23.84,23.85,23.79,23.8,50800.0,23.84,23.85,23.79,23.8,50800.0
2008-07-14 12:10:00,23.81,23.86,23.8,23.86,42000.0,23.81,23.86,23.8,23.86,42000.0
2008-07-14 12:20:00,23.85,23.91,23.83,23.89,86600.0,23.85,23.91,23.83,23.89,86600.0
2008-07-14 12:30:00,23.89,23.9,23.77,23.77,48800.0,23.89,23.9,23.77,23.77,48800.0
2008-07-14 12:40:00,23.78,23.84,23.77,23.81,37900.0,23.78,23.84,23.77,23.81,37900.0
2008-07-14 12:50:00,23.8,23.83,23.8,23.81,44000.0,23.8,23.83,23.8,23.81,44000.0
2008-07-14 13:00:00,23.81,23.82,23.79,23.8,124700.0,23.81,23.82,23.79,23.8,124700.0
2008-07-14 13:10:00,23.81,23.83,23.77,23.8,33900.0,23.81,23.83,23.77,23.8,33900.0
2008-07-14 13:20:00,23.81,23.83,23.8,23.82,45000.0,23.81,23.83,23.8,23.82,45000.0
2008-07-14 13:30:00,23.82,23.85,23.8,23.83,39300.0,23.82,23.85,23.8,23.83,39300.0
2008-07-14 13:40:00,23.84,23.9,23.82,23.86,33700.0,23.84,23.9,23.82,23.86,33700.0
2008-07-14 13:50:00,23.86,23.96,23.84,23.95,206800.0,23.86,23.96,23.84,23.95,206800.0
2008-07-14 14:00:00,23.95,24.03,23.95,23.97,69100.0,23.95,24.03,23.95,23.97,69100.0
2008-07-14 14:10:00,23.98,24.0,23.93,23.93,15000.0,23.98,24.0,23.93,23.93,15000.0
2008-07-14 14:20:00,23.92,23.93,23.89,23.9,16900.0,23.92,23.93,23.89,23.9,16900.0
2008-07-14 14:30:00,23.91,23.94,23.89,23.91,26500.0,23.91,23.94,23.89,23.91,26500.0
2008-07-14 14:40:00,23.91,23.92,23.84,23.91,66500.0,23.91,23.92,23.84,23.91,66500.0
2008-07-14 14:50:00,23.9,23.91,23.86,23.88,61600.0,23.9,23.91,23.86,23.88,61600.0
2008-07-14 15:00:00,23.88,23.91,23.82,23.83,48200.0,23.88,23.91,23.82,23.83,48200.0
2008-07-14 15:10:00,23.83,23.96,23.83,23.92,69800.0,23.83,23.96,23.83,23.92,69800.0
2008-07-14 15:20:00,23.91,24.0,23.87,23.9,103700.0,23.91,24.0,23.87,23.9,103700.0
2008-07-14 15:30:00,23.91,23.95,23.88,23.92,372600.0,23.91,23.95,23.88,23.92,372600.0
2008-07-14 15:40:00,23.91,23.94,23.89,23.92,132100.0,23.91,23.94,23.89,23.92,132100.0
2008-07-14 15:50:00,23.92,23.94,23.89,23.9,171700.0,23.92,23.94,23.89,23.9,171700.0
2008-07-15 09:30:00,23.89,23.89,23.75,23.8,30200.0,23.89,23.89,23.75,23.8,30200.0
2008-07-15 09:40:00,23.81,23.98,23.8,23.96,53100.0,23.81,23.98,23.8,23.96,53100.0
2008-07-15 09:50:00,23.97,23.97,23.75,23.77,55300.0,23.97,23.97,23.75,23.77,55300.0
2008-07-15 10:00:00,23.75,23.82,23.66,23.72,52500.0,23.75,23.82,23.66,23.72,52500.0
2008-07-15 10:10:00,23.74,23.74,23.6,23.71,46900.0,23.74,23.74,23.6,23.71,46900.0
2008-07-15 10:20:00,23.71,23.72,23.58,23.65,46000.0,23.71,23.72,23.58,23.65,46000.0
2008-07-15 10:30:00,23.64,23.68,23.56,23.6,54500.0,23.64,23.68,23.56,23.6,54500.0
2008-07-15 10:40:00,23.6,23.77,23.6,23.71,40300.0,23.6,23.77,23.6,23.71,40300.0
2008-07-15 10:50:00,23.72,23.79,23.66,23.66,25700.0,23.72,23.79,23.66,23.66,25700.0
2008-07-15 11:00:00,23.66,23.88,23.65,23.84,43200.0,23.66,23.88,23.65,23.84,43200.0
2008-07-15 11:10:00,23.83,23.83,23.71,23.79,36500.0,23.83,23.83,23.71,23.79,36500.0
2008-07-15 11:20:00,23.81,23.81,23.7,23.7,41500.0,23.81,23.81,23.7,23.7,41500.0
2008-07-15 11:30:00,23.7,23.7,23.61,23.66,25600.0,23.7,23.7,23.61,23.66,25600.0
2008-07-15 11:40:00,23.64,23.68,23.59,23.62,16700.0,23.64,23.68,23.59,23.62,16700.0
2008-07-15 11:50:00,23.63,23.78,23.59,23.73,30200.0,23.63,23.78,23.59,23.73,30200.0
2008-07-15 12:00:00,23.72,23.81,23.68,23.69,21200.0,23.72,23.81,23.68,23.69,21200.0
2008-07-15 12:10:00,23.69,23.83,23.68,23.83,28900.0,23.69,23.83,23.68,23.83,28900.0
2008-07-15 12:20:00,23.83,23.87,23.7,23.83,38600.0,23.83,23.87,23.7,23.83,38600.0
2008-07-15 12:30:00,23.83,23.96,23.82,23.93,25300.0,23.83,23.96,23.82,23.93,25300.0
2008-07-15 12:40:00,23.93,24.01,23.91,23.91,28800.0,23.93,24.01,23.91,23.91,28800.0
2008-07-15 12:50:00,23.9,23.93,23.85,23.92,23400.0,23.9,23.93,23.85,23.92,23400.0
2008-07-15 13:00:00,23.94,24.02,23.92,23.97,26100.0,23.94,24.02,23.92,23.97,26100.0
2008-07-15 13:10:00,23.99,24.03,23.95,23.96,23600.0,23.99,24.03,23.95,23.96,23600.0
2008-07-15 13:20:00,23.97,23.98,23.85,23.88,20400.0,23.97,23.98,23.85,23.88,20400.0
2008-07-15 13:30:00,23.88,23.98,23.86,23.92,13900.0,23.88,23.98,23.86,23.92,13900.0
2008-07-15 13:40:00,23.93,24.0,23.93,23.99,11100.0,23.93,24.0,23.93,23.99,11100.0
2008-07-15 13:50:00,24.0,24.04,23.94,23.95,18500.0,24.0,24.04,23.94,23.95,18500.0
2008-07-15 14:00:00,23.96,23.98,23.9,23.94,24300.0,23.96,23.98,23.9,23.94,24300.0
2008-07-15 14:10:00,23.94,24.02,23.86,23.97,30300.0,23.94,24.02,23.86,23.97,30300.0
2008-07-15 14:20:00,23.94,23.97,23.9,23.91,25900.0,23.94,23.97,23.9,23.91,25900.0
2008-07-15 14:30:00,23.91,24.01,23.91,23.96,22800.0,23.91,24.01,23.91,23.96,22800.0
2008-07-15 14:40:00,23.95,24.03,23.92,24.02,16000.0,23.95,24.03,23.92,24.02,16000.0
2008-07-15 14:50:00,24.03,24.07,23.98,23.99,31700.0,24.03,24.07,23.98,23.99,31700.0
2008-07-15 15:00:00,23.99,24.13,23.98,24.09,40900.0,23.99,24.13,23.98,24.09,40900.0
2008-07-15 15:10:00,24.07,24.09,23.99,24.08,20200.0,24.07,24.09,23.99,24.08,20200.0
2008-07-15 15:20:00,24.08,24.1,23.96,23.96,25200.0,24.08,24.1,23.96,23.96,25200.0
2008-07-15 15:30:00,23.96,24.01,23.87,23.97,53200.0,23.96,24.01,23.87,23.97,53200.0
2008-07-15 15:40:00,23.98,23.99,23.91,23.91,54100.0,23.98,23.99,23.91,23.91,54100.0
2008-07-15 15:50:00,23.93,24.02,23.91,23.93,78900.0,23.93,24.02,23.91,23.93,78900.0
2008-07-16 09:30:00,23.96,23.97,23.61,23.64,26500.0,23.96,23.97,23.61,23.64,26500.0
2008-07-16 09:40:00,23.63,23.63,23.33,23.33,35400.0,23.63,23.63,23.33,23.33,35400.0
2008-07-16 09:50:00,23.35,23.63,23.33,23.54,39400.0,23.35,23.63,23.33,23.54,39400.0
2008-07-16 10:00:00,23.54,23.55,23.37,23.4,50700.0,23.54,23.55,23.37,23.4,50700.0
2008-07-16 10:10:00,23.4,23.42,23.32,23.33,48100.0,23.4,23.42,23.32,23.33,48100.0
2008-07-16 10:20:00,23.33,23.36,23.24,23.35,50100.0,23.33,23.36,23.24,23.35,50100.0
2008-07-16 10:30:00,23.34,23.63,23.29,23.63,45100.0,23.34,23.63,23.29,23.63,45100.0
2008-07-16 10:40:00,23.63,23.67,23.59,23.66,41800.0,23.63,23.67,23.59,23.66,41800.0
2008-07-16 10:50:00,23.68,23.77,23.66,23.75,21100.0,23.68,23.77,23.66,23.75,21100.0
2008-07-16 11:00:00,23.76,23.91,23.73,23.86,37800.0,23.76,23.91,23.73,23.86,37800.0
2008-07-16 11:10:00,23.86,23.96,23.85,23.94,45900.0,23.86,23.96,23.85,23.94,45900.0
2008-07-16 11:20:00,23.94,23.95,23.86,23.9,29000.0,23.94,23.95,23.86,23.9,29000.0
2008-07-16 11:30:00,23.9,23.91,23.83,23.83,23300.0,23.9,23.91,23.83,23.83,23300.0
2008-07-16 11:40:00,23.84,23.85,23.78,23.82,18600.0,23.84,23.85,23.78,23.82,18600.0
2008-07-16 11:50:00,23.82,23.83,23.79,23.82,6500.0,23.82,23.83,23.79,23.82,6500.0
2008-07-16 12:00:00,23.82,23.82,23.73,23.77,8500.0,23.82,23.82,23.73,23.77,8500.0
2008-07-16 12:10:00,23.76,23.84,23.76,23.79,22300.0,23.76,23.84,23.76,23.79,22300.0
2008-07-16 12:20:00,23.78,23.87,23.74,23.86,25700.0,23.78,23.87,23.74,23.86,25700.0
2008-07-16 12:30:00,23.87,23.88,23.83,23.83,19000.0,23.87,23.88,23.83,23.83,19000.0
2008-07-16 12:40:00,23.83,23.86,23.81,23.82,16200.0,23.83,23.86,23.81,23.82,16200.0
2008-07-16 12:50:00,23.83,23.87,23.82,23.86,12600.0,23.83,23.87,23.82,23.86,12600.0
2008-07-16 13:00:00,23.86,23.93,23.85,23.93,29800.0,23.86,23.93,23.85,23.93,29800.0
2008-07-16 13:10:00,23.93,23.94,23.88,23.91,47900.0,23.93,23.94,23.88,23.91,47900.0
2008-07-16 13:20:00,23.91,24.04,23.91,24.02,14700.0,23.91,24.04,23.91,24.02,14700.0
2008-07-16 13:30:00,24.02,24.04,24.02,24.03,22300.0,24.02,24.04,24.02,24.03,22300.0
2008-07-16 13:40:00,24.02,24.04,23.99,23.99,16200.0,24.02,24.04,23.99,23.99,16200.0
2008-07-16 13:50:00,23.99,24.01,23.98,24.01,19900.0,23.99,24.01,23.98,24.01,19900.0
2008-07-16 14:00:00,23.99,23.99,23.9,23.96,46200.0,23.99,23.99,23.9,23.96,46200.0
2008-07-16 14:10:00,23.96,24.06,23.94,24.04,36100.0,23.96,24.06,23.94,24.04,36100.0
2008-07-16 14:20:00,24.05,24.1,24.02,24.07,21200.0,24.05,24.1,24.02,24.07,21200.0
2008-07-16 14:30:00,24.07,24.11,24.0,24.11,38900.0,24.07,24.11,24.0,24.11,38900.0
2008-07-16 14:40:00,24.11,24.13,24.02,24.11,44800.0,24.11,24.13,24.02,24.11,44800.0
2008-07-16 14:50:00,24.11,24.2,24.09,24.18,53100.0,24.11,24.2,24.09,24.18,53100.0
2008-07-16 15:00:00,24.18,24.22,24.09,24.09,56100.0,24.18,24.22,24.09,24.09,56100.0
2008-07-16 15:10:00,24.11,24.13,24.07,24.11,31000.0,24.11,24.13,24.07,24.11,31000.0
2008-07-16 15:20:00,24.1,24.23,24.09,24.23,53600.0,24.1,24.23,24.09,24.23,53600.0
2008-07-16 15:30:00,24.23,24.24,24.12,24.15,54000.0,24.23,24.24,24.12,24.15,54000.0
2008-07-16 15:40:00,24.15,24.25,24.12,24.25,54900.0,24.15,24.25,24.12,24.25,54900.0
2008-07-16 15:50:00,24.26,24.29,24.2,24.22,61500.0,24.26,24.29,24.2,24.22,61500.0
2008-07-17 09:30:00,24.17,24.25,24.01,24.18,34200.0,24.17,24.25,24.01,24.18,34200.0
2008-07-17 09:40:00,24.21,24.33,24.1,24.1,13000.0,24.21,24.33,24.1,24.1,13000.0
2008-07-17 09:50:00,24.09,24.12,24.02,24.02,11100.0,24.09,24.12,24.02,24.02,11100.0
2008-07-17 10:00:00,24.01,24.06,23.87,23.93,12500.0,24.01,24.06,23.87,23.93,12500.0
2008-07-17 10:10:00,23.94,24.11,23.9,24.09,10000.0,23.94,24.11,23.9,24.09,10000.0
2008-07-17 10:20:00,24.09,24.09,23.97,24.02,10900.0,24.09,24.09,23.97,24.02,10900.0
2008-07-17 10:30:00,24.03,24.21,23.98,24.19,22300.0,24.03,24.21,23.98,24.19,22300.0
2008-07-17 10:40:00,24.18,24.18,24.1,24.14,21400.0,24.18,24.18,24.1,24.14,21400.0
2008-07-17 10:50:00,24.13,24.13,24.1,24.13,9100.0,24.13,24.13,24.1,24.13,9100.0
2008-07-17 11:00:00,24.12,24.13,23.99,24.01,15800.0,24.12,24.13,23.99,24.01,15800.0
2008-07-17 11:10:00,24.0,24.07,23.95,24.05,17800.0,24.0,24.07,23.95,24.05,17800.0
2008-07-17 11:20:00,24.06,24.22,24.05,24.18,6600.0,24.06,24.22,24.05,24.18,6600.0
2008-07-17 11:30:00,24.17,24.21,24.13,24.21,6700.0,24.17,24.21,24.13,24.21,6700.0
2008-07-17 11:40:00,24.22,24.3,24.22,24.29,7700.0,24.22,24.3,24.22,24.29,7700.0
2008-07-17 11:50:00,24.3,24.31,24.26,24.31,11100.0,24.3,24.31,24.26,24.31,11100.0
2008-07-17 12:00:00,24.29,24.29,24.22,24.22,3800.0,24.29,24.29,24.22,24.22,3800.0
2008-07-17 12:10:00,24.22,24.26,24.2,24.21,5300.0,24.22,24.26,24.2,24.21,5300.0
2008-07-17 12:20:00,24.21,24.26,24.21,24.24,6500.0,24.21,24.26,24.21,24.24,6500.0
2008-07-17 12:30:00,24.24,24.24,24.17,24.17,8400.0,24.24,24.24,24.17,24.17,8400.0
2008-07-17 12:40:00,24.16,24.22,24.16,24.22,3600.0,24.16,24.22,24.16,24.22,3600.0
2008-07-17 12:50:00,24.21,24.27,24.21,24.27,9400.0,24.21,24.27,24.21,24.27,9400.0
2008-07-17 13:00:00,24.26,24.26,24.23,24.24,10200.0,24.26,24.26,24.23,24.24,10200.0
2008-07-17 13:10:00,24.26,24.47,24.26,24.47,12300.0,24.26,24.47,24.26,24.47,12300.0
2008-07-17 13:20:00,24.47,24.48,24.43,24.48,21500.0,24.47,24.48,24.43,24.48,21500.0
2008-07-17 13:30:00,24.48,24.6,24.48,24.57,23600.0,24.48,24.6,24.48,24.57,23600.0
2008-07-17 13:40:00,24.57,24.59,24.55,24.58,16000.0,24.57,24.59,24.55,24.58,16000.0
2008-07-17 13:50:00,24.59,24.62,24.59,24.6,13700.0,24.59,24.62,24.59,24.6,13700.0
2008-07-17 14:00:00,24.6,24.61,24.57,24.6,13800.0,24.6,24.61,24.57,24.6,13800.0
2008-07-17 14:10:00,24.58,24.6,24.54,24.56,10800.0,24.58,24.6,24.54,24.56,10800.0
2008-07-17 14:20:00,24.56,24.65,24.56,24.64,20800.0,24.56,24.65,24.56,24.64,20800.0
2008-07-17 14:30:00,24.63,24.64,24.6,24.61,11700.0,24.63,24.64,24.6,24.61,11700.0
2008-07-17 14:40:00,24.62,24.62,24.59,24.61,13900.0,24.62,24.62,24.59,24.61,13900.0
2008-07-17 14:50:00,24.61,24.64,24.59,24.6,18100.0,24.61,24.64,24.59,24.6,18100.0
2008-07-17 15:00:00,24.59,24.68,24.58,24.65,21400.0,24.59,24.68,24.58,24.65,21400.0
2008-07-17 15:10:00,24.64,24.65,24.61,24.63,25200.0,24.64,24.65,24.61,24.63,25200.0
2008-07-17 15:20:00,24.63,24.63,24.56,24.58,17000.0,24.63,24.63,24.56,24.58,17000.0
2008-07-17 15:30:00,24.57,24.58,24.42,24.43,41600.0,24.57,24.58,24.42,24.43,41600.0
2008-07-17 15:40:00,24.43,24.56,24.42,24.54,29800.0,24.43,24.56,24.42,24.54,29800.0
2008-07-17 15:50:00,24.53,24.54,24.45,24.54,50000.0,24.53,24.54,24.45,24.54,50000.0
2008-07-18 09:30:00,24.58,24.69,24.5,24.6,38600.0,24.58,24.69,24.5,24.6,38600.0
2008-07-18 09:40:00,24.57,24.68,24.51,24.67,24200.0,24.57,24.68,24.51,24.67,24200.0
2008-07-18 09:50:00,24.67,24.68,24.46,24.46,24200.0,24.67,24.68,24.46,24.46,24200.0
2008-07-18 10:00:00,24.46,24.47,24.3,24.37,24300.0,24.46,24.47,24.3,24.37,24300.0
2008-07-18 10:10:00,24.38,24.54,24.36,24.54,17600.0,24.38,24.54,24.36,24.54,17600.0
2008-07-18 10:20:00,24.54,24.54,24.41,24.5,15300.0,24.54,24.54,24.41,24.5,15300.0
2008-07-18 10:30:00,24.51,24.52,24.39,24.39,11800.0,24.51,24.52,24.39,24.39,11800.0
2008-07-18 10:40:00,24.39,24.55,24.35,24.53,15800.0,24.39,24.55,24.35,24.53,15800.0
2008-07-18 10:50:00,24.54,24.6,24.51,24.51,19100.0,24.54,24.6,24.51,24.51,19100.0
2008-07-18 11:00:00,24.52,24.52,24.46,24.5,19000.0,24.52,24.52,24.46,24.5,19000.0
2008-07-18 11:10:00,24.49,24.65,24.49,24.63,26900.0,24.49,24.65,24.49,24.63,26900.0
2008-07-18 11:20:00,24.63,24.7,24.63,24.65,15200.0,24.63,24.7,24.63,24.65,15200.0
2008-07-18 11:30:00,24.63,24.66,24.57,24.57,12900.0,24.63,24.66,24.57,24.57,12900.0
2008-07-18 11:40:00,24.57,24.62,24.57,24.61,10400.0,24.57,24.62,24.57,24.61,10400.0
2008-07-18 11:50:00,24.61,24.63,24.58,24.6,14400.0,24.61,24.63,24.58,24.6,14400.0
2008-07-18 12:00:00,24.62,24.64,24.61,24.61,6800.0,24.62,24.64,24.61,24.61,6800.0
2008-07-18 12:10:00,24.6,24.61,24.44,24.44,12500.0,24.6,24.61,24.44,24.44,12500.0
2008-07-18 12:20:00,24.45,24.53,24.43,24.52,14500.0,24.45,24.53,24.43,24.52,14500.0
2008-07-18 12:30:00,24.52,24.54,24.49,24.54,74700.0,24.52,24.54,24.49,24.54,74700.0
2008-07-18 12:40:00,24.54,24.56,24.54,24.55,7600.0,24.54,24.56,24.54,24.55,7600.0
2008-07-18 12:50:00,24.56,24.56,24.53,24.53,14500.0,24.56,24.56,24.53,24.53,14500.0
2008-07-18 13:00:00,24.53,24.59,24.53,24.56,11300.0,24.53,24.59,24.53,24.56,11300.0
2008-07-18 13:10:00,24.58,24.66,24.55,24.66,24900.0,24.58,24.66,24.55,24.66,24900.0
2008-07-18 13:20:00,24.65,24.69,24.6,24.69,18000.0,24.65,24.69,24.6,24.69,18000.0
2008-07-18 13:30:00,24.69,24.76,24.67,24.7,35100.0,24.69,24.76,24.67,24.7,35100.0
2008-07-18 13:40:00,24.69,24.71,24.65,24.66,14600.0,24.69,24.71,24.65,24.66,14600.0
2008-07-18 13:50:00,24.65,24.67,24.59,24.59,11800.0,24.65,24.67,24.59,24.59,11800.0
2008-07-18 14:00:00,24.59,24.62,24.57,24.61,11700.0,24.59,24.62,24.57,24.61,11700.0
2008-07-18 14:10:00,24.59,24.62,24.58,24.59,22300.0,24.59,24.62,24.58,24.59,22300.0
2008-07-18 14:20:00,24.59,24.6,24.51,24.55,25200.0,24.59,24.6,24.51,24.55,25200.0
2008-07-18 14:30:00,24.55,24.55,24.51,24.55,18400.0,24.55,24.55,24.51,24.55,18400.0
2008-07-18 14:40:00,24.55,24.56,24.52,24.53,20500.0,24.55,24.56,24.52,24.53,20500.0
2008-07-18 14:50:00,24.53,24.56,24.48,24.53,32000.0,24.53,24.56,24.48,24.53,32000.0
2008-07-18 15:00:00,24.54,24.56,24.5,24.52,32000.0,24.54,24.56,24.5,24.52,32000.0
2008-07-18 15:10:00,24.53,24.57,24.5,24.53,46300.0,24.53,24.57,24.5,24.53,46300.0
2008-07-18 15:20:00,24.53,24.55,24.49,24.49,57200.0,24.53,24.55,24.49,24.49,57200.0
2008-07-18 15:30:00,24.5,24.61,24.49,24.59,55800.0,24.5,24.61,24.49,24.59,55800.0
2008-07-18 15:40:00,24.59,24.61,24.52,24.55,73600.0,24.59,24.61,24.52,24.55,73600.0
2008-07-18 15:50:00,24.55,24.56,24.5,24.51,123600.0,24.55,24.56,24.5,24.51,123600.0
2008-07-21 09:30:00,24.54,24.59,24.33,24.44,10500.0,24.54,24.59,24.33,24.44,10500.0
2008-07-21 09:40:00,24.41,24.48,24.4,24.45,11500.0,24.41,24.48,24.4,24.45,11500.0
2008-07-21 09:50:00,24.44,24.58,24.4,24.48,9900.0,24.44,24.58,24.4,24.48,9900.0
2008-07-21 10:00:00,24.51,24.55,24.36,24.38,23300.0,24.51,24.55,24.36,24.38,23300.0
2008-07-21 10:10:00,24.37,24.48,24.37,24.44,8400.0,24.37,24.48,24.37,24.44,8400.0
2008-07-21 10:20:00,24.42,24.42,24.29,24.29,24000.0,24.42,24.42,24.29,24.29,24000.0
2008-07-21 10:30:00,24.31,24.34,24.26,24.34,18900.0,24.31,24.34,24.26,24.34,18900.0
2008-07-21 10:40:00,24.36,24.38,24.33,24.37,8700.0,24.36,24.38,24.33,24.37,8700.0
2008-07-21 10:50:00,24.37,24.41,24.31,24.38,17300.0,24.37,24.41,24.31,24.38,17300.0
2008-07-21 11:00:00,24.38,24.44,24.32,24.42,14800.0,24.38,24.44,24.32,24.42,14800.0
2008-07-21 11:10:00,24.43,24.43,24.31,24.32,7500.0,24.43,24.43,24.31,24.32,7500.0
2008-07-21 11:20:00,24.33,24.45,24.32,24.4,19700.0,24.33,24.45,24.32,24.4,19700.0
2008-07-21 11:30:00,24.39,24.39,24.27,24.28,23500.0,24.39,24.39,24.27,24.28,23500.0
2008-07-21 11:40:00,24.28,24.28,24.23,24.25,15700.0,24.28,24.28,24.23,24.25,15700.0
2008-07-21 11:50:00,24.25,24.25,24.17,24.2,18200.0,24.25,24.25,24.17,24.2,18200.0
2008-07-21 12:00:00,24.2,24.23,24.18,24.18,28800.0,24.2,24.23,24.18,24.18,28800.0
2008-07-21 12:10:00,24.18,24.18,24.14,24.15,7000.0,24.18,24.18,24.14,24.15,7000.0
2008-07-21 12:20:00,24.15,24.21,24.12,24.19,8900.0,24.15,24.21,24.12,24.19,8900.0
2008-07-21 12:30:00,24.21,24.23,24.18,24.19,4200.0,24.21,24.23,24.18,24.19,4200.0
2008-07-21 12:40:00,24.19,24.2,24.17,24.17,1600.0,24.19,24.2,24.17,24.17,1600.0
2008-07-21 12:50:00,24.19,24.19,24.1,24.11,5900.0,24.19,24.19,24.1,24.11,5900.0
2008-07-21 13:00:00,24.11,24.13,24.1,24.12,6200.0,24.11,24.13,24.1,24.12,6200.0
2008-07-21 13:10:00,24.13,24.13,24.08,24.12,12300.0,24.13,24.13,24.08,24.12,12300.0
2008-07-21 13:20:00,24.11,24.18,24.09,24.16,10300.0,24.11,24.18,24.09,24.16,10300.0
2008-07-21 13:30:00,24.16,24.21,24.16,24.21,11100.0,24.16,24.21,24.16,24.21,11100.0
2008-07-21 13:40:00,24.21,24.23,24.18,24.19,10000.0,24.21,24.23,24.18,24.19,10000.0
2008-07-21 13:50:00,24.18,24.23,24.18,24.22,10100.0,24.18,24.23,24.18,24.22,10100.0
2008-07-21 14:00:00,24.22,24.23,24.18,24.19,17100.0,24.22,24.23,24.18,24.19,17100.0
2008-07-21 14:10:00,24.2,24.2,24.16,24.2,7800.0,24.2,24.2,24.16,24.2,7800.0
2008-07-21 14:20:00,24.18,24.2,24.11,24.13,19900.0,24.18,24.2,24.11,24.13,19900.0
2008-07-21 14:30:00,24.14,24.16,24.1,24.11,15900.0,24.14,24.16,24.1,24.11,15900.0
2008-07-21 14:40:00,24.1,24.13,24.08,24.13,8200.0,24.1,24.13,24.08,24.13,8200.0
2008-07-21 14:50:00,24.13,24.15,24.12,24.14,4900.0,24.13,24.15,24.12,24.14,4900.0
2008-07-21 15:00:00,24.14,24.17,24.1,24.15,19700.0,24.14,24.17,24.1,24.15,19700.0
2008-07-21 15:10:00,24.15,24.18,24.13,24.15,24200.0,24.15,24.18,24.13,24.15,24200.0
2008-07-21 15:20:00,24.15,24.21,24.15,24.2,11500.0,24.15,24.21,24.15,24.2,11500.0
2008-07-21 15:30:00,24.19,24.21,24.17,24.18,28600.0,24.19,24.21,24.17,24.18,28600.0
2008-07-21 15:40:00,24.19,24.24,24.17,24.22,20000.0,24.19,24.24,24.17,24.22,20000.0
2008-07-21 15:50:00,24.23,24.25,24.2,24.25,26900.0,24.23,24.25,24.2,24.25,26900.0
2008-07-22 09:30:00,24.05,24.05,23.9,24.02,27700.0,24.05,24.05,23.9,24.02,27700.0
2008-07-22 09:40:00,24.02,24.11,23.95,24.06,25200.0,24.02,24.11,23.95,24.06,25200.0
2008-07-22 09:50:00,24.07,24.19,24.07,24.11,39000.0,24.07,24.19,24.07,24.11,39000.0
2008-07-22 10:00:00,24.11,24.27,24.1,24.26,46200.0,24.11,24.27,24.1,24.26,46200.0
2008-07-22 10:10:00,24.26,24.26,24.13,24.23,59400.0,24.26,24.26,24.13,24.23,59400.0
2008-07-22 10:20:00,24.24,24.27,24.1,24.1,31300.0,24.24,24.27,24.1,24.1,31300.0
2008-07-22 10:30:00,24.11,24.11,23.95,23.96,30200.0,24.11,24.11,23.95,23.96,30200.0
2008-07-22 10:40:00,23.96,23.98,23.94,23.95,24100.0,23.96,23.98,23.94,23.95,24100.0
2008-07-22 10:50:00,23.94,23.96,23.85,23.85,30300.0,23.94,23.96,23.85,23.85,30300.0
2008-07-22 11:00:00,23.85,23.87,23.82,23.85,30600.0,23.85,23.87,23.82,23.85,30600.0
2008-07-22 11:10:00,23.84,23.96,23.84,23.92,48500.0,23.84,23.96,23.84,23.92,48500.0
2008-07-22 11:20:00,23.93,24.01,23.93,24.01,22400.0,23.93,24.01,23.93,24.01,22400.0
2008-07-22 11:30:00,24.01,24.07,24.0,24.05,21600.0,24.01,24.07,24.0,24.05,21600.0
2008-07-22 11:40:00,24.06,24.09,24.06,24.06,17300.0,24.06,24.09,24.06,24.06,17300.0
2008-07-22 11:50:00,24.07,24.07,24.05,24.06,24200.0,24.07,24.07,24.05,24.06,24200.0
2008-07-22 12:00:00,24.06,24.09,24.01,24.09,29800.0,24.06,24.09,24.01,24.09,29800.0
2008-07-22 12:10:00,24.08,24.09,24.05,24.06,23800.0,24.08,24.09,24.05,24.06,23800.0
2008-07-22 12:20:00,24.05,24.11,24.05,24.11,29600.0,24.05,24.11,24.05,24.11,29600.0
2008-07-22 12:30:00,24.11,24.17,24.11,24.16,32600.0,24.11,24.17,24.11,24.16,32600.0
2008-07-22 12:40:00,24.16,24.25,24.16,24.25,45300.0,24.16,24.25,24.16,24.25,45300.0
2008-07-22 12:50:00,24.25,24.26,24.23,24.25,39500.0,24.25,24.26,24.23,24.25,39500.0
2008-07-22 13:00:00,24.25,24.26,24.21,24.21,29400.0,24.25,24.26,24.21,24.21,29400.0
2008-07-22 13:10:00,24.23,24.24,24.21,24.21,33300.0,24.23,24.24,24.21,24.21,33300.0
2008-07-22 13:20:00,24.22,24.23,24.19,24.21,18800.0,24.22,24.23,24.19,24.21,18800.0
2008-07-22 13:30:00,24.2,24.2,24.15,24.18,16000.0,24.2,24.2,24.15,24.18,16000.0
2008-07-22 13:40:00,24.17,24.2,24.17,24.19,11400.0,24.17,24.2,24.17,24.19,11400.0
2008-07-22 13:50:00,24.19,24.21,24.19,24.2,18100.0,24.19,24.21,24.19,24.2,18100.0
2008-07-22 14:00:00,24.2,24.22,24.19,24.21,19100.0,24.2,24.22,24.19,24.21,19100.0
2008-07-22 14:10:00,24.21,24.22,24.11,24.14,54100.0,24.21,24.22,24.11,24.14,54100.0
2008-07-22 14:20:00,24.15,24.18,24.12,24.17,33700.0,24.15,24.18,24.12,24.17,33700.0
2008-07-22 14:30:00,24.17,24.18,24.1,24.1,21000.0,24.17,24.18,24.1,24.1,21000.0
2008-07-22 14:40:00,24.1,24.14,24.08,24.1,27500.0,24.1,24.14,24.08,24.1,27500.0
2008-07-22 14:50:00,24.1,24.11,24.06,24.08,30700.0,24.1,24.11,24.06,24.08,30700.0
2008-07-22 15:00:00,24.1,24.1,23.99,24.0,46400.0,24.1,24.1,23.99,24.0,46400.0
2008-07-22 15:10:00,24.0,24.06,23.99,24.05,65100.0,24.0,24.06,23.99,24.05,65100.0
2008-07-22 15:20:00,24.05,24.06,24.02,24.04,59700.0,24.05,24.06,24.02,24.04,59700.0
2008-07-22 15:30:00,24.04,24.06,24.03,24.03,67500.0,24.04,24.06,24.03,24.03,67500.0
2008-07-22 15:40:00,24.04,24.06,24.03,24.05,60500.0,24.04,24.06,24.03,24.05,60500.0
2008-07-22 15:50:00,24.05,24.11,24.01,24.1,149700.0,24.05,24.11,24.01,24.1,149700.0
2008-07-23 09:30:00,24.18,24.34,24.08,24.13,48300.0,24.18,24.34,24.08,24.13,48300.0
2008-07-23 09:40:00,24.13,24.34,24.13,24.19,37100.0,24.13,24.34,24.13,24.19,37100.0
2008-07-23 09:50:00,24.21,24.22,24.16,24.21,9600.0,24.21,24.22,24.16,24.21,9600.0
2008-07-23 10:00:00,24.21,24.38,24.21,24.36,15200.0,24.21,24.38,24.21,24.36,15200.0
2008-07-23 10:10:00,24.36,24.52,24.36,24.52,14700.0,24.36,24.52,24.36,24.52,14700.0
2008-07-23 10:20:00,24.5,24.65,24.5,24.58,16900.0,24.5,24.65,24.5,24.58,16900.0
2008-07-23 10:30:00,24.57,24.7,24.57,24.66,14300.0,24.57,24.7,24.57,24.66,14300.0
2008-07-23 10:40:00,24.66,24.73,24.66,24.71,10200.0,24.66,24.73,24.66,24.71,10200.0
2008-07-23 10:50:00,24.73,24.74,24.66,24.66,13800.0,24.73,24.74,24.66,24.66,13800.0
2008-07-23 11:00:00,24.67,24.67,24.51,24.58,15100.0,24.67,24.67,24.51,24.58,15100.0
2008-07-23 11:10:00,24.58,24.62,24.58,24.6,7700.0,24.58,24.62,24.58,24.6,7700.0
2008-07-23 11:20:00,24.6,24.69,24.6,24.67,6300.0,24.6,24.69,24.6,24.67,6300.0
2008-07-23 11:30:00,24.67,24.69,24.66,24.68,17400.0,24.67,24.69,24.66,24.68,17400.0
2008-07-23 11:40:00,24.68,24.71,24.65,24.66,13600.0,24.68,24.71,24.65,24.66,13600.0
2008-07-23 11:50:00,24.66,24.66,24.51,24.51,13100.0,24.66,24.66,24.51,24.51,13100.0
2008-07-23 12:00:00,24.51,24.54,24.5,24.5,12800.0,24.51,24.54,24.5,24.5,12800.0
2008-07-23 12:10:00,24.5,24.5,24.37,24.43,21300.0,24.5,24.5,24.37,24.43,21300.0
2008-07-23 12:20:00,24.43,24.44,24.41,24.43,8700.0,24.43,24.44,24.41,24.43,8700.0
2008-07-23 12:30:00,24.43,24.48,24.43,24.48,16000.0,24.43,24.48,24.43,24.48,16000.0
2008-07-23 12:40:00,24.48,24.5,24.43,24.43,13100.0,24.48,24.5,24.43,24.43,13100.0
2008-07-23 12:50:00,24.44,24.45,24.39,24.39,15200.0,24.44,24.45,24.39,24.39,15200.0
2008-07-23 13:00:00,24.39,24.4,24.35,24.35,16400.0,24.39,24.4,24.35,24.35,16400.0
2008-07-23 13:10:00,24.35,24.36,24.33,24.35,13200.0,24.35,24.36,24.33,24.35,13200.0
2008-07-23 13:20:00,24.34,24.35,24.32,24.32,15300.0,24.34,24.35,24.32,24.32,15300.0
2008-07-23 13:30:00,24.31,24.33,24.25,24.33,25100.0,24.31,24.33,24.25,24.33,25100.0
2008-07-23 13:40:00,24.33,24.44,24.33,24.38,25800.0,24.33,24.44,24.33,24.38,25800.0
2008-07-23 13:50:00,24.38,24.39,24.22,24.24,24700.0,24.38,24.39,24.22,24.24,24700.0
2008-07-23 14:00:00,24.24,24.38,24.24,24.37,41900.0,24.24,24.38,24.24,24.37,41900.0
2008-07-23 14:10:00,24.36,24.42,24.34,24.36,42400.0,24.36,24.42,24.34,24.36,42400.0
2008-07-23 14:20:00,24.36,24.42,24.36,24.42,34600.0,24.36,24.42,24.36,24.42,34600.0
2008-07-23 14:30:00,24.42,24.46,24.42,24.45,37300.0,24.42,24.46,24.42,24.45,37300.0
2008-07-23 14:40:00,24.45,24.47,24.44,24.45,39200.0,24.45,24.47,24.44,24.45,39200.0
2008-07-23 14:50:00,24.45,24.51,24.42,24.42,41800.0,24.45,24.51,24.42,24.42,41800.0
2008-07-23 15:00:00,24.42,24.42,24.32,24.32,27800.0,24.42,24.42,24.32,24.32,27800.0
2008-07-23 15:10:00,24.33,24.4,24.33,24.4,33400.0,24.33,24.4,24.33,24.4,33400.0
2008-07-23 15:20:00,24.4,24.47,24.4,24.45,34400.0,24.4,24.47,24.4,24.45,34400.0
2008-07-23 15:30:00,24.45,24.47,24.42,24.44,30200.0,24.45,24.47,24.42,24.44,30200.0
2008-07-23 15:40:00,24.44,24.45,24.42,24.44,28700.0,24.44,24.45,24.42,24.44,28700.0
2008-07-23 15:50:00,24.44,24.49,24.43,24.45,48800.0,24.44,24.49,24.43,24.45,48800.0
2008-07-24 09:30:00,24.22,24.22,23.59,23.62,57900.0,24.22,24.22,23.59,23.62,57900.0
2008-07-24 09:40:00,23.62,23.75,23.6,23.71,73500.0,23.62,23.75,23.6,23.71,73500.0
2008-07-24 09:50:00,23.7,23.73,23.46,23.73,36300.0,23.7,23.73,23.46,23.73,36300.0
2008-07-24 10:00:00,23.72,23.72,23.51,23.52,42800.0,23.72,23.72,23.51,23.52,42800.0
2008-07-24 10:10:00,23.51,23.67,23.5,23.65,54400.0,23.51,23.67,23.5,23.65,54400.0
2008-07-24 10:20:00,23.65,23.76,23.65,23.76,43300.0,23.65,23.76,23.65,23.76,43300.0
2008-07-24 10:30:00,23.77,23.83,23.77,23.77,40800.0,23.77,23.83,23.77,23.77,40800.0
2008-07-24 10:40:00,23.78,23.82,23.74,23.81,36400.0,23.78,23.82,23.74,23.81,36400.0
2008-07-24 10:50:00,23.81,23.96,23.81,23.94,43900.0,23.81,23.96,23.81,23.94,43900.0
2008-07-24 11:00:00,23.94,24.03,23.92,24.0,57400.0,23.94,24.03,23.92,24.0,57400.0
2008-07-24 11:10:00,23.99,24.01,23.97,23.99,24600.0,23.99,24.01,23.97,23.99,24600.0
2008-07-24 11:20:00,23.99,24.01,23.96,24.0,36000.0,23.99,24.01,23.96,24.0,36000.0
2008-07-24 11:30:00,24.0,24.03,23.99,24.01,27800.0,24.0,24.03,23.99,24.01,27800.0
2008-07-24 11:40:00,24.01,24.03,23.99,24.01,22400.0,24.01,24.03,23.99,24.01,22400.0
2008-07-24 11:50:00,24.01,24.02,24.0,24.02,13100.0,24.01,24.02,24.0,24.02,13100.0
2008-07-24 12:00:00,24.01,24.02,23.92,23.93,22200.0,24.01,24.02,23.92,23.93,22200.0
2008-07-24 12:10:00,23.93,23.93,23.87,23.87,16500.0,23.93,23.93,23.87,23.87,16500.0
2008-07-24 12:20:00,23.86,23.86,23.78,23.78,17400.0,23.86,23.86,23.78,23.78,17400.0
2008-07-24 12:30:00,23.79,23.82,23.76,23.77,26300.0,23.79,23.82,23.76,23.77,26300.0
2008-07-24 12:40:00,23.78,23.9,23.77,23.9,10500.0,23.78,23.9,23.77,23.9,10500.0
2008-07-24 12:50:00,23.89,23.92,23.84,23.9,21800.0,23.89,23.92,23.84,23.9,21800.0
2008-07-24 13:00:00,23.9,23.92,23.85,23.91,37900.0,23.9,23.92,23.85,23.91,37900.0
2008-07-24 13:10:00,23.92,23.98,23.92,23.98,9000.0,23.92,23.98,23.92,23.98,9000.0
2008-07-24 13:20:00,23.98,24.09,23.98,24.05,37500.0,23.98,24.09,23.98,24.05,37500.0
2008-07-24 13:30:00,24.05,24.07,24.0,24.0,21400.0,24.05,24.07,24.0,24.0,21400.0
2008-07-24 13:40:00,24.01,24.01,23.97,24.0,17700.0,24.01,24.01,23.97,24.0,17700.0
2008-07-24 13:50:00,24.0,24.03,23.97,24.01,16400.0,24.0,24.03,23.97,24.01,16400.0
2008-07-24 14:00:00,24.0,24.01,23.91,23.93,20400.0,24.0,24.01,23.91,23.93,20400.0
2008-07-24 14:10:00,23.92,24.03,23.91,24.0,39700.0,23.92,24.03,23.91,24.0,39700.0
2008-07-24 14:20:00,24.01,24.01,23.99,24.01,17200.0,24.01,24.01,23.99,24.01,17200.0
2008-07-24 14:30:00,23.99,24.01,23.88,23.89,28000.0,23.99,24.01,23.88,23.89,28000.0
2008-07-24 14:40:00,23.9,23.93,23.84,23.87,32300.0,23.9,23.93,23.84,23.87,32300.0
2008-07-24 14:50:00,23.88,23.94,23.85,23.93,25700.0,23.88,23.94,23.85,23.93,25700.0
2008-07-24 15:00:00,23.93,24.01,23.93,23.97,31100.0,23.93,24.01,23.93,23.97,31100.0
2008-07-24 15:10:00,23.97,23.98,23.88,23.91,37900.0,23.97,23.98,23.88,23.91,37900.0
2008-07-24 15:20:00,23.9,23.92,23.85,23.86,21600.0,23.9,23.92,23.85,23.86,21600.0
2008-07-24 15:30:00,23.86,23.86,23.81,23.84,34300.0,23.86,23.86,23.81,23.84,34300.0
2008-07-24 15:40:00,23.84,23.84,23.76,23.8,37700.0,23.84,23.84,23.76,23.8,37700.0
2008-07-24 15:50:00,23.79,23.85,23.76,23.77,110500.0,23.79,23.85,23.76,23.77,110500.0
2008-07-25 09:30:00,23.86,23.99,23.76,23.9,10900.0,23.86,23.99,23.76,23.9,10900.0
2008-07-25 09:40:00,23.94,24.0,23.8,23.94,36200.0,23.94,24.0,23.8,23.94,36200.0
2008-07-25 09:50:00,23.97,24.09,23.88,24.0,20300.0,23.97,24.09,23.88,24.0,20300.0
2008-07-25 10:00:00,24.04,24.16,24.04,24.07,18300.0,24.04,24.16,24.04,24.07,18300.0
2008-07-25 10:10:00,24.06,24.14,24.02,24.05,15600.0,24.06,24.14,24.02,24.05,15600.0
2008-07-25 10:20:00,24.06,24.1,23.99,24.0,14100.0,24.06,24.1,23.99,24.0,14100.0
2008-07-25 10:30:00,24.0,24.05,23.98,24.05,26000.0,24.0,24.05,23.98,24.05,26000.0
2008-07-25 10:40:00,24.05,24.06,23.99,24.0,12900.0,24.05,24.06,23.99,24.0,12900.0
2008-07-25 10:50:00,24.0,24.04,23.94,24.04,14700.0,24.0,24.04,23.94,24.04,14700.0
2008-07-25 11:00:00,24.04,24.05,23.98,23.99,24200.0,24.04,24.05,23.98,23.99,24200.0
2008-07-25 11:10:00,24.0,24.02,23.99,24.0,23400.0,24.0,24.02,23.99,24.0,23400.0
2008-07-25 11:20:00,24.0,24.01,23.94,23.95,21100.0,24.0,24.01,23.94,23.95,21100.0
2008-07-25 11:30:00,23.96,24.0,23.94,23.95,11100.0,23.96,24.0,23.94,23.95,11100.0
2008-07-25 11:40:00,23.95,23.97,23.94,23.94,10300.0,23.95,23.97,23.94,23.94,10300.0
2008-07-25 11:50:00,23.94,23.96,23.94,23.95,8300.0,23.94,23.96,23.94,23.95,8300.0
2008-07-25 12:00:00,23.95,23.96,23.94,23.95,11500.0,23.95,23.96,23.94,23.95,11500.0
2008-07-25 12:10:00,23.95,23.95,23.84,23.84,27900.0,23.95,23.95,23.84,23.84,27900.0
2008-07-25 12:20:00,23.84,23.91,23.82,23.88,5000.0,23.84,23.91,23.82,23.88,5000.0
2008-07-25 12:30:00,23.87,23.87,23.82,23.85,11200.0,23.87,23.87,23.82,23.85,11200.0
2008-07-25 12:40:00,23.84,23.9,23.84,23.87,4400.0,23.84,23.9,23.84,23.87,4400.0
2008-07-25 12:50:00,23.88,23.89,23.87,23.87,2500.0,23.88,23.89,23.87,23.87,2500.0
2008-07-25 13:00:00,23.87,23.92,23.87,23.89,6600.0,23.87,23.92,23.87,23.89,6600.0
2008-07-25 13:10:00,23.89,24.01,23.84,24.0,70300.0,23.89,24.01,23.84,24.0,70300.0
2008-07-25 13:20:00,24.0,24.01,23.98,24.0,41100.0,24.0,24.01,23.98,24.0,41100.0
2008-07-25 13:30:00,24.0,24.03,23.99,24.01,18900.0,24.0,24.03,23.99,24.01,18900.0
2008-07-25 13:40:00,23.99,24.01,23.88,23.89,17700.0,23.99,24.01,23.88,23.89,17700.0
2008-07-25 13:50:00,23.89,23.95,23.89,23.91,9900.0,23.89,23.95,23.89,23.91,9900.0
2008-07-25 14:00:00,23.91,23.94,23.86,23.94,19600.0,23.91,23.94,23.86,23.94,19600.0
2008-07-25 14:10:00,23.95,23.95,23.92,23.94,22900.0,23.95,23.95,23.92,23.94,22900.0
2008-07-25 14:20:00,23.94,23.95,23.9,23.91,23200.0,23.94,23.95,23.9,23.91,23200.0
2008-07-25 14:30:00,23.91,23.96,23.91,23.94,15300.0,23.91,23.96,23.91,23.94,15300.0
2008-07-25 14:40:00,23.94,23.98,23.94,23.97,20000.0,23.94,23.98,23.94,23.97,20000.0
2008-07-25 14:50:00,23.98,24.0,23.95,24.0,15800.0,23.98,24.0,23.95,24.0,15800.0
2008-07-25 15:00:00,24.01,24.03,23.96,24.0,39600.0,24.01,24.03,23.96,24.0,39600.0
2008-07-25 15:10:00,24.0,24.03,23.99,24.02,66700.0,24.0,24.03,23.99,24.02,66700.0
2008-07-25 15:20:00,24.02,24.03,23.99,23.99,28000.0,24.02,24.03,23.99,23.99,28000.0
2008-07-25 15:30:00,24.0,24.03,23.99,24.0,24700.0,24.0,24.03,23.99,24.0,24700.0
2008-07-25 15:40:00,24.0,24.03,23.92,23.99,34100.0,24.0,24.03,23.92,23.99,34100.0
2008-07-25 15:50:00,23.99,24.05,23.98,24.01,44200.0,23.99,24.05,23.98,24.01,44200.0
2008-07-28 09:30:00,24.02,24.29,24.02,24.28,16900.0,24.02,24.29,24.02,24.28,16900.0
2008-07-28 09:40:00,24.27,24.3,24.19,24.23,26200.0,24.27,24.3,24.19,24.23,26200.0
2008-07-28 09:50:00,24.21,24.24,24.13,24.19,22400.0,24.21,24.24,24.13,24.19,22400.0
2008-07-28 10:00:00,24.19,24.23,24.14,24.23,12100.0,24.19,24.23,24.14,24.23,12100.0
2008-07-28 10:10:00,24.2,24.2,24.12,24.15,13600.0,24.2,24.2,24.12,24.15,13600.0
2008-07-28 10:20:00,24.15,24.15,24.08,24.11,34700.0,24.15,24.15,24.08,24.11,34700.0
2008-07-28 10:30:00,24.12,24.13,24.03,24.04,15600.0,24.12,24.13,24.03,24.04,15600.0
2008-07-28 10:40:00,24.04,24.05,23.99,24.02,33100.0,24.04,24.05,23.99,24.02,33100.0
2008-07-28 10:50:00,24.02,24.02,23.94,23.97,9200.0,24.02,24.02,23.94,23.97,9200.0
2008-07-28 11:00:00,23.96,23.96,23.88,23.88,25700.0,23.96,23.96,23.88,23.88,25700.0
2008-07-28 11:10:00,23.88,23.88,23.82,23.86,11500.0,23.88,23.88,23.82,23.86,11500.0
2008-07-28 11:20:00,23.86,23.9,23.83,23.89,4700.0,23.86,23.9,23.83,23.89,4700.0
2008-07-28 11:30:00,23.88,23.88,23.8,23.81,6000.0,23.88,23.88,23.8,23.81,6000.0
2008-07-28 11:40:00,23.81,23.85,23.8,23.84,6700.0,23.81,23.85,23.8,23.84,6700.0
2008-07-28 11:50:00,23.84,23.91,23.84,23.91,4000.0,23.84,23.91,23.84,23.91,4000.0
2008-07-28 12:00:00,23.9,23.95,23.89,23.95,18900.0,23.9,23.95,23.89,23.95,18900.0
2008-07-28 12:10:00,23.94,23.95,23.9,23.9,6500.0,23.94,23.95,23.9,23.9,6500.0
2008-07-28 12:20:00,23.9,23.91,23.88,23.89,2600.0,23.9,23.91,23.88,23.89,2600.0
2008-07-28 12:30:00,23.9,23.92,23.88,23.89,4600.0,23.9,23.92,23.88,23.89,4600.0
2008-07-28 12:40:00,23.9,23.9,23.84,23.85,5200.0,23.9,23.9,23.84,23.85,5200.0
2008-07-28 12:50:00,23.84,23.87,23.8,23.8,5400.0,23.84,23.87,23.8,23.8,5400.0
2008-07-28 13:00:00,23.8,23.84,23.77,23.84,5200.0,23.8,23.84,23.77,23.84,5200.0
2008-07-28 13:10:00,23.84,23.87,23.84,23.85,5100.0,23.84,23.87,23.84,23.85,5100.0
2008-07-28 13:20:00,23.85,23.86,23.82,23.85,4200.0,23.85,23.86,23.82,23.85,4200.0
2008-07-28 13:30:00,23.86,23.86,23.82,23.83,6600.0,23.86,23.86,23.82,23.83,6600.0
2008-07-28 13:40:00,23.82,23.86,23.81,23.82,6300.0,23.82,23.86,23.81,23.82,6300.0
2008-07-28 13:50:00,23.81,23.85,23.79,23.82,11200.0,23.81,23.85,23.79,23.82,11200.0
2008-07-28 14:00:00,23.83,23.85,23.81,23.82,4400.0,23.83,23.85,23.81,23.82,4400.0
2008-07-28 14:10:00,23.83,23.84,23.78,23.79,6100.0,23.83,23.84,23.78,23.79,6100.0
2008-07-28 14:20:00,23.79,23.82,23.76,23.76,6700.0,23.79,23.82,23.76,23.76,6700.0
2008-07-28 14:30:00,23.76,23.86,23.76,23.85,19700.0,23.76,23.86,23.76,23.85,19700.0
2008-07-28 14:40:00,23.84,23.86,23.8,23.81,14700.0,23.84,23.86,23.8,23.81,14700.0
2008-07-28 14:50:00,23.81,23.83,23.78,23.79,7600.0,23.81,23.83,23.78,23.79,7600.0
2008-07-28 15:00:00,23.8,23.83,23.77,23.83,17900.0,23.8,23.83,23.77,23.83,17900.0
2008-07-28 15:10:00,23.82,23.84,23.78,23.79,22900.0,23.82,23.84,23.78,23.79,22900.0
2008-07-28 15:20:00,23.79,23.83,23.76,23.76,24600.0,23.79,23.83,23.76,23.76,24600.0
2008-07-28 15:30:00,23.77,23.82,23.76,23.79,23800.0,23.77,23.82,23.76,23.79,23800.0
2008-07-28 15:40:00,23.78,23.83,23.78,23.8,37700.0,23.78,23.83,23.78,23.8,37700.0
2008-07-28 15:50:00,23.79,23.84,23.77,23.81,75600.0,23.79,23.84,23.77,23.81,75600.0
2008-07-29 09:30:00,23.89,23.94,23.86,23.87,13300.0,23.89,23.94,23.86,23.87,13300.0
2008-07-29 09:40:00,23.86,23.95,23.83,23.95,18800.0,23.86,23.95,23.83,23.95,18800.0
2008-07-29 09:50:00,23.98,24.03,23.95,24.02,16900.0,23.98,24.03,23.95,24.02,16900.0
2008-07-29 10:00:00,24.02,24.14,24.02,24.08,19800.0,24.02,24.14,24.02,24.08,19800.0
2008-07-29 10:10:00,24.08,24.18,24.08,24.09,12300.0,24.08,24.18,24.08,24.09,12300.0
2008-07-29 10:20:00,24.09,24.11,24.03,24.04,17400.0,24.09,24.11,24.03,24.04,17400.0
2008-07-29 10:30:00,24.03,24.13,24.03,24.13,19900.0,24.03,24.13,24.03,24.13,19900.0
2008-07-29 10:40:00,24.13,24.16,24.08,24.15,27300.0,24.13,24.16,24.08,24.15,27300.0
2008-07-29 10:50:00,24.15,24.16,24.14,24.15,20600.0,24.15,24.16,24.14,24.15,20600.0
2008-07-29 11:00:00,24.15,24.15,24.04,24.05,21000.0,24.15,24.15,24.04,24.05,21000.0
2008-07-29 11:10:00,24.04,24.09,24.03,24.07,14300.0,24.04,24.09,24.03,24.07,14300.0
2008-07-29 11:20:00,24.07,24.09,24.05,24.07,11500.0,24.07,24.09,24.05,24.07,11500.0
2008-07-29 11:30:00,24.07,24.11,24.05,24.11,10000.0,24.07,24.11,24.05,24.11,10000.0
2008-07-29 11:40:00,24.1,24.14,24.09,24.13,15300.0,24.1,24.14,24.09,24.13,15300.0
2008-07-29 11:50:00,24.14,24.14,24.12,24.13,5500.0,24.14,24.14,24.12,24.13,5500.0
2008-07-29 12:00:00,24.11,24.14,24.09,24.13,16300.0,24.11,24.14,24.09,24.13,16300.0
2008-07-29 12:10:00,24.12,24.13,24.08,24.08,9000.0,24.12,24.13,24.08,24.08,9000.0
2008-07-29 12:20:00,24.08,24.14,24.08,24.14,7000.0,24.08,24.14,24.08,24.14,7000.0
2008-07-29 12:30:00,24.13,24.13,24.07,24.08,9700.0,24.13,24.13,24.07,24.08,9700.0
2008-07-29 12:40:00,24.07,24.07,24.02,24.03,7000.0,24.07,24.07,24.02,24.03,7000.0
2008-07-29 12:50:00,24.03,24.07,24.01,24.02,5300.0,24.03,24.07,24.01,24.02,5300.0
2008-07-29 13:00:00,24.03,24.05,24.01,24.02,10500.0,24.03,24.05,24.01,24.02,10500.0
2008-07-29 13:10:00,24.02,24.04,24.01,24.04,8200.0,24.02,24.04,24.01,24.04,8200.0
2008-07-29 13:20:00,24.04,24.08,24.02,24.08,9700.0,24.04,24.08,24.02,24.08,9700.0
2008-07-29 13:30:00,24.09,24.16,24.08,24.12,11100.0,24.09,24.16,24.08,24.12,11100.0
2008-07-29 13:40:00,24.12,24.12,24.06,24.07,5700.0,24.12,24.12,24.06,24.07,5700.0
2008-07-29 13:50:00,24.07,24.1,24.06,24.07,4800.0,24.07,24.1,24.06,24.07,4800.0
2008-07-29 14:00:00,24.07,24.08,23.97,23.99,13300.0,24.07,24.08,23.97,23.99,13300.0
2008-07-29 14:10:00,23.99,24.04,23.97,24.03,12900.0,23.99,24.04,23.97,24.03,12900.0
2008-07-29 14:20:00,24.03,24.06,23.99,24.01,12100.0,24.03,24.06,23.99,24.01,12100.0
2008-07-29 14:30:00,24.01,24.03,23.96,23.96,12900.0,24.01,24.03,23.96,23.96,12900.0
2008-07-29 14:40:00,23.95,23.96,23.9,23.92,14400.0,23.95,23.96,23.9,23.92,14400.0
2008-07-29 14:50:00,23.91,24.05,23.91,24.02,14900.0,23.91,24.05,23.91,24.02,14900.0
2008-07-29 15:00:00,24.02,24.04,24.0,24.01,16400.0,24.02,24.04,24.0,24.01,16400.0
2008-07-29 15:10:00,24.01,24.07,24.0,24.04,18700.0,24.01,24.07,24.0,24.04,18700.0
2008-07-29 15:20:00,24.04,24.07,24.0,24.01,20500.0,24.04,24.07,24.0,24.01,20500.0
2008-07-29 15:30:00,24.01,24.05,23.96,24.04,21300.0,24.01,24.05,23.96,24.04,21300.0
2008-07-29 15:40:00,24.04,24.04,23.96,23.98,23600.0,24.04,24.04,23.96,23.98,23600.0
2008-07-29 15:50:00,23.98,24.05,23.98,24.02,54300.0,23.98,24.05,23.98,24.02,54300.0
2008-07-30 09:30:00,23.99,24.25,23.89,24.25,12000.0,23.99,24.25,23.89,24.25,12000.0
2008-07-30 09:40:00,24.24,24.31,24.11,24.11,18800.0,24.24,24.31,24.11,24.11,18800.0
2008-07-30 09:50:00,24.11,24.11,24.04,24.05,11200.0,24.11,24.11,24.04,24.05,11200.0
2008-07-30 10:00:00,24.05,24.09,24.03,24.09,7900.0,24.05,24.09,24.03,24.09,7900.0
2008-07-30 10:10:00,24.09,24.17,24.05,24.17,12400.0,24.09,24.17,24.05,24.17,12400.0
2008-07-30 10:20:00,24.16,24.19,24.13,24.17,9500.0,24.16,24.19,24.13,24.17,9500.0
2008-07-30 10:30:00,24.16,24.2,24.15,24.17,21900.0,24.16,24.2,24.15,24.17,21900.0
2008-07-30 10:40:00,24.17,24.24,24.11,24.19,14900.0,24.17,24.24,24.11,24.19,14900.0
2008-07-30 10:50:00,24.18,24.18,24.13,24.17,12000.0,24.18,24.18,24.13,24.17,12000.0
2008-07-30 11:00:00,24.17,24.21,24.16,24.19,17700.0,24.17,24.21,24.16,24.19,17700.0
2008-07-30 11:10:00,24.19,24.2,24.17,24.18,16700.0,24.19,24.2,24.17,24.18,16700.0
2008-07-30 11:20:00,24.17,24.25,24.17,24.22,13100.0,24.17,24.25,24.17,24.22,13100.0
2008-07-30 11:30:00,24.24,24.28,24.23,24.28,11500.0,24.24,24.28,24.23,24.28,11500.0
2008-07-30 11:40:00,24.29,24.3,24.28,24.28,8500.0,24.29,24.3,24.28,24.28,8500.0
2008-07-30 11:50:00,24.29,24.37,24.29,24.37,14900.0,24.29,24.37,24.29,24.37,14900.0
2008-07-30 12:00:00,24.36,24.37,24.28,24.28,18300.0,24.36,24.37,24.28,24.28,18300.0
2008-07-30 12:10:00,24.28,24.28,24.26,24.28,10700.0,24.28,24.28,24.26,24.28,10700.0
2008-07-30 12:20:00,24.27,24.29,24.26,24.28,8700.0,24.27,24.29,24.26,24.28,8700.0
2008-07-30 12:30:00,24.28,24.28,24.19,24.19,6100.0,24.28,24.28,24.19,24.19,6100.0
2008-07-30 12:40:00,24.19,24.19,24.08,24.08,8000.0,24.19,24.19,24.08,24.08,8000.0
2008-07-30 12:50:00,24.09,24.1,24.04,24.05,8700.0,24.09,24.1,24.04,24.05,8700.0
2008-07-30 13:00:00,24.05,24.07,23.96,23.96,12300.0,24.05,24.07,23.96,23.96,12300.0
2008-07-30 13:10:00,23.97,24.04,23.93,24.03,13400.0,23.97,24.04,23.93,24.03,13400.0
2008-07-30 13:20:00,24.04,24.08,24.03,24.06,8600.0,24.04,24.08,24.03,24.06,8600.0
2008-07-30 13:30:00,24.06,24.1,24.04,24.1,8300.0,24.06,24.1,24.04,24.1,8300.0
2008-07-30 13:40:00,24.11,24.14,24.07,24.07,14400.0,24.11,24.14,24.07,24.07,14400.0
2008-07-30 13:50:00,24.08,24.08,23.96,24.03,15800.0,24.08,24.08,23.96,24.03,15800.0
2008-07-30 14:00:00,24.05,24.08,24.03,24.08,14500.0,24.05,24.08,24.03,24.08,14500.0
2008-07-30 14:10:00,24.08,24.11,24.07,24.08,12700.0,24.08,24.11,24.07,24.08,12700.0
2008-07-30 14:20:00,24.08,24.13,24.06,24.12,16400.0,24.08,24.13,24.06,24.12,16400.0
2008-07-30 14:30:00,24.12,24.16,24.12,24.13,13300.0,24.12,24.16,24.12,24.13,13300.0
2008-07-30 14:40:00,24.14,24.18,24.13,24.14,16300.0,24.14,24.18,24.13,24.14,16300.0
2008-07-30 14:50:00,24.15,24.15,24.11,24.15,20900.0,24.15,24.15,24.11,24.15,20900.0
2008-07-30 15:00:00,24.15,24.16,24.05,24.07,32700.0,24.15,24.16,24.05,24.07,32700.0
2008-07-30 15:10:00,24.07,24.14,24.04,24.13,18100.0,24.07,24.14,24.04,24.13,18100.0
2008-07-30 15:20:00,24.13,24.2,24.13,24.19,24600.0,24.13,24.2,24.13,24.19,24600.0
2008-07-30 15:30:00,24.2,24.25,24.19,24.25,19600.0,24.2,24.25,24.19,24.25,19600.0
2008-07-30 15:40:00,24.24,24.28,24.24,24.28,28500.0,24.24,24.28,24.24,24.28,28500.0
2008-07-30 15:50:00,24.27,24.31,24.26,24.31,35600.0,24.27,24.31,24.26,24.31,35600.0
2008-07-31 09:30:00,24.1,24.36,24.1,24.36,23200.0,24.1,24.36,24.1,24.36,23200.0
2008-07-31 09:40:00,24.34,24.46,24.25,24.46,27700.0,24.34,24.46,24.25,24.46,27700.0
2008-07-31 09:50:00,24.45,24.5,24.35,24.4,33000.0,24.45,24.5,24.35,24.4,33000.0
2008-07-31 10:00:00,24.38,24.38,24.29,24.33,16200.0,24.38,24.38,24.29,24.33,16200.0
2008-07-31 10:10:00,24.33,24.4,24.28,24.36,14400.0,24.33,24.4,24.28,24.36,14400.0
2008-07-31 10:20:00,24.35,24.5,24.33,24.46,15100.0,24.35,24.5,24.33,24.46,15100.0
2008-07-31 10:30:00,24.45,24.45,24.33,24.33,16200.0,24.45,24.45,24.33,24.33,16200.0
2008-07-31 10:40:00,24.34,24.36,24.31,24.34,14000.0,24.34,24.36,24.31,24.34,14000.0
2008-07-31 10:50:00,24.32,24.39,24.3,24.38,18200.0,24.32,24.39,24.3,24.38,18200.0
2008-07-31 11:00:00,24.38,24.39,24.33,24.35,21100.0,24.38,24.39,24.33,24.35,21100.0
2008-07-31 11:10:00,24.35,24.37,24.33,24.35,13700.0,24.35,24.37,24.33,24.35,13700.0
2008-07-31 11:20:00,24.34,24.34,24.28,24.3,12400.0,24.34,24.34,24.28,24.3,12400.0
2008-07-31 11:30:00,24.29,24.3,24.22,24.22,18800.0,24.29,24.3,24.22,24.22,18800.0
2008-07-31 11:40:00,24.21,24.22,24.17,24.18,16700.0,24.21,24.22,24.17,24.18,16700.0
2008-07-31 11:50:00,24.18,24.19,24.13,24.17,17300.0,24.18,24.19,24.13,24.17,17300.0
2008-07-31 12:00:00,24.17,24.22,24.17,24.2,13900.0,24.17,24.22,24.17,24.2,13900.0
2008-07-31 12:10:00,24.2,24.2,24.06,24.09,16800.0,24.2,24.2,24.06,24.09,16800.0
2008-07-31 12:20:00,24.1,24.17,24.08,24.13,9000.0,24.1,24.17,24.08,24.13,9000.0
2008-07-31 12:30:00,24.13,24.14,24.11,24.12,9800.0,24.13,24.14,24.11,24.12,9800.0
2008-07-31 12:40:00,24.12,24.22,24.12,24.18,14600.0,24.12,24.22,24.12,24.18,14600.0
2008-07-31 12:50:00,24.18,24.19,24.07,24.08,15800.0,24.18,24.19,24.07,24.08,15800.0
2008-07-31 13:00:00,24.09,24.14,24.09,24.14,16400.0,24.09,24.14,24.09,24.14,16400.0
2008-07-31 13:10:00,24.15,24.25,24.15,24.18,11300.0,24.15,24.25,24.15,24.18,11300.0
2008-07-31 13:20:00,24.18,24.2,24.16,24.18,14600.0,24.18,24.2,24.16,24.18,14600.0
2008-07-31 13:30:00,24.18,24.19,24.16,24.18,6900.0,24.18,24.19,24.16,24.18,6900.0
2008-07-31 13:40:00,24.19,24.26,24.18,24.24,11700.0,24.19,24.26,24.18,24.24,11700.0
2008-07-31 13:50:00,24.23,24.23,24.18,24.18,13700.0,24.23,24.23,24.18,24.18,13700.0
2008-07-31 14:00:00,24.17,24.18,24.14,24.18,15900.0,24.17,24.18,24.14,24.18,15900.0
2008-07-31 14:10:00,24.18,24.23,24.15,24.22,21900.0,24.18,24.23,24.15,24.22,21900.0
2008-07-31 14:20:00,24.21,24.24,24.17,24.17,16000.0,24.21,24.24,24.17,24.17,16000.0
2008-07-31 14:30:00,24.17,24.25,24.16,24.25,27400.0,24.17,24.25,24.16,24.25,27400.0
2008-07-31 14:40:00,24.25,24.27,24.17,24.18,17300.0,24.25,24.27,24.17,24.18,17300.0
2008-07-31 14:50:00,24.17,24.22,24.14,24.21,23800.0,24.17,24.22,24.14,24.21,23800.0
2008-07-31 15:00:00,24.21,24.23,24.2,24.2,18600.0,24.21,24.23,24.2,24.2,18600.0
2008-07-31 15:10:00,24.2,24.23,24.18,24.22,19000.0,24.2,24.23,24.18,24.22,19000.0
2008-07-31 15:20:00,24.21,24.21,24.13,24.16,25900.0,24.21,24.21,24.13,24.16,25900.0
2008-07-31 15:30:00,24.17,24.17,24.06,24.06,24200.0,24.17,24.17,24.06,24.06,24200.0
2008-07-31 15:40:00,24.07,24.12,24.07,24.07,36000.0,24.07,24.12,24.07,24.07,36000.0
2008-07-31 15:50:00,24.07,24.07,24.02,24.02,77800.0,24.07,24.07,24.02,24.02,77800.0
2008-08-01 09:30:00,24.17,24.17,23.92,23.92,11700.0,24.17,24.17,23.92,23.92,11700.0
2008-08-01 09:40:00,23.9,23.9,23.63,23.63,29200.0,23.9,23.9,23.63,23.63,29200.0
2008-08-01 09:50:00,23.64,23.64,23.42,23.58,41800.0,23.64,23.64,23.42,23.58,41800.0
2008-08-01 10:00:00,23.59,23.71,23.5,23.56,34400.0,23.59,23.71,23.5,23.56,34400.0
2008-08-01 10:10:00,23.59,23.68,23.59,23.66,19200.0,23.59,23.68,23.59,23.66,19200.0
2008-08-01 10:20:00,23.67,23.67,23.52,23.59,21600.0,23.67,23.67,23.52,23.59,21600.0
2008-08-01 10:30:00,23.59,23.76,23.58,23.73,22600.0,23.59,23.76,23.58,23.73,22600.0
2008-08-01 10:40:00,23.73,23.76,23.64,23.68,24200.0,23.73,23.76,23.64,23.68,24200.0
2008-08-01 10:50:00,23.68,23.68,23.6,23.63,19000.0,23.68,23.68,23.6,23.63,19000.0
2008-08-01 11:00:00,23.63,23.67,23.61,23.63,17000.0,23.63,23.67,23.61,23.63,17000.0
2008-08-01 11:10:00,23.62,23.66,23.6,23.64,13800.0,23.62,23.66,23.6,23.64,13800.0
2008-08-01 11:20:00,23.64,23.64,23.58,23.6,29200.0,23.64,23.64,23.58,23.6,29200.0
2008-08-01 11:30:00,23.6,23.71,23.6,23.71,39600.0,23.6,23.71,23.6,23.71,39600.0
2008-08-01 11:40:00,23.71,23.71,23.63,23.63,19000.0,23.71,23.71,23.63,23.63,19000.0
2008-08-01 11:50:00,23.65,23.69,23.64,23.69,15600.0,23.65,23.69,23.64,23.69,15600.0
2008-08-01 12:00:00,23.69,23.69,23.63,23.66,17700.0,23.69,23.69,23.63,23.66,17700.0
2008-08-01 12:10:00,23.67,23.7,23.62,23.63,26600.0,23.67,23.7,23.62,23.63,26600.0
2008-08-01 12:20:00,23.62,23.64,23.6,23.63,10000.0,23.62,23.64,23.6,23.63,10000.0
2008-08-01 12:30:00,23.63,23.67,23.61,23.67,11900.0,23.63,23.67,23.61,23.67,11900.0
2008-08-01 12:40:00,23.66,23.67,23.64,23.67,7700.0,23.66,23.67,23.64,23.67,7700.0
2008-08-01 12:50:00,23.67,23.67,23.62,23.62,13000.0,23.67,23.67,23.62,23.62,13000.0
2008-08-01 13:00:00,23.63,23.71,23.63,23.7,15400.0,23.63,23.71,23.63,23.7,15400.0
2008-08-01 13:10:00,23.7,23.76,23.7,23.73,19100.0,23.7,23.76,23.7,23.73,19100.0
2008-08-01 13:20:00,23.72,23.75,23.7,23.72,8500.0,23.72,23.75,23.7,23.72,8500.0
2008-08-01 13:30:00,23.73,23.74,23.65,23.7,18400.0,23.73,23.74,23.65,23.7,18400.0
2008-08-01 13:40:00,23.71,23.75,23.68,23.74,10600.0,23.71,23.75,23.68,23.74,10600.0
2008-08-01 13:50:00,23.75,23.79,23.71,23.71,17700.0,23.75,23.79,23.71,23.71,17700.0
2008-08-01 14:00:00,23.73,23.73,23.62,23.65,19000.0,23.73,23.73,23.62,23.65,19000.0
2008-08-01 14:10:00,23.65,23.71,23.63,23.69,20700.0,23.65,23.71,23.63,23.69,20700.0
2008-08-01 14:20:00,23.69,23.7,23.65,23.65,23200.0,23.69,23.7,23.65,23.65,23200.0
2008-08-01 14:30:00,23.66,23.68,23.66,23.67,24700.0,23.66,23.68,23.66,23.67,24700.0
2008-08-01 14:40:00,23.66,23.73,23.66,23.72,47100.0,23.66,23.73,23.66,23.72,47100.0
2008-08-01 14:50:00,23.72,23.72,23.67,23.68,34400.0,23.72,23.72,23.67,23.68,34400.0
2008-08-01 15:00:00,23.69,23.69,23.61,23.66,60200.0,23.69,23.69,23.61,23.66,60200.0
2008-08-01 15:10:00,23.65,23.75,23.65,23.75,24200.0,23.65,23.75,23.65,23.75,24200.0
2008-08-01 15:20:00,23.74,23.75,23.7,23.72,64300.0,23.74,23.75,23.7,23.72,64300.0
2008-08-01 15:30:00,23.72,23.78,23.7,23.76,64500.0,23.72,23.78,23.7,23.76,64500.0
2008-08-01 15:40:00,23.77,23.78,23.72,23.74,100800.0,23.77,23.78,23.72,23.74,100800.0
2008-08-01 15:50:00,23.74,23.74,23.63,23.66,133200.0,23.74,23.74,23.63,23.66,133200.0
2008-08-04 09:30:00,23.58,23.74,23.43,23.48,5200.0,23.58,23.74,23.43,23.48,5200.0
2008-08-04 09:40:00,23.47,23.48,23.39,23.4,16500.0,23.47,23.48,23.39,23.4,16500.0
2008-08-04 09:50:00,23.41,23.41,23.37,23.38,24400.0,23.41,23.41,23.37,23.38,24400.0
2008-08-04 10:00:00,23.38,23.38,23.33,23.36,17400.0,23.38,23.38,23.33,23.36,17400.0
2008-08-04 10:10:00,23.36,23.36,23.26,23.28,17200.0,23.36,23.36,23.26,23.28,17200.0
2008-08-04 10:20:00,23.29,23.32,23.27,23.31,12800.0,23.29,23.32,23.27,23.31,12800.0
2008-08-04 10:30:00,23.31,23.35,23.31,23.34,11700.0,23.31,23.35,23.31,23.34,11700.0
2008-08-04 10:40:00,23.35,23.35,23.26,23.27,15500.0,23.35,23.35,23.26,23.27,15500.0
2008-08-04 10:50:00,23.27,23.32,23.26,23.31,18100.0,23.27,23.32,23.26,23.31,18100.0
2008-08-04 11:00:00,23.31,23.38,23.3,23.37,23500.0,23.31,23.38,23.3,23.37,23500.0
2008-08-04 11:10:00,23.37,23.45,23.35,23.45,18100.0,23.37,23.45,23.35,23.45,18100.0
2008-08-04 11:20:00,23.43,23.54,23.43,23.53,16800.0,23.43,23.54,23.43,23.53,16800.0
2008-08-04 11:30:00,23.53,23.63,23.53,23.62,20500.0,23.53,23.63,23.53,23.62,20500.0
2008-08-04 11:40:00,23.62,23.73,23.61,23.71,25600.0,23.62,23.73,23.61,23.71,25600.0
2008-08-04 11:50:00,23.7,23.8,23.69,23.77,31500.0,23.7,23.8,23.69,23.77,31500.0
2008-08-04 12:00:00,23.76,23.77,23.7,23.72,16300.0,23.76,23.77,23.7,23.72,16300.0
2008-08-04 12:10:00,23.72,23.81,23.72,23.77,15000.0,23.72,23.81,23.72,23.77,15000.0
2008-08-04 12:20:00,23.77,23.78,23.76,23.78,9300.0,23.77,23.78,23.76,23.78,9300.0
2008-08-04 12:30:00,23.78,23.81,23.77,23.78,15800.0,23.78,23.81,23.77,23.78,15800.0
2008-08-04 12:40:00,23.77,23.79,23.77,23.77,9400.0,23.77,23.79,23.77,23.77,9400.0
2008-08-04 12:50:00,23.76,23.77,23.72,23.72,6900.0,23.76,23.77,23.72,23.72,6900.0
2008-08-04 13:00:00,23.71,23.73,23.71,23.73,8500.0,23.71,23.73,23.71,23.73,8500.0
2008-08-04 13:10:00,23.73,23.74,23.72,23.73,10600.0,23.73,23.74,23.72,23.73,10600.0
2008-08-04 13:20:00,23.72,23.72,23.67,23.68,9500.0,23.72,23.72,23.67,23.68,9500.0
2008-08-04 13:30:00,23.68,23.73,23.68,23.71,14800.0,23.68,23.73,23.68,23.71,14800.0
2008-08-04 13:40:00,23.72,23.73,23.71,23.73,7900.0,23.72,23.73,23.71,23.73,7900.0
2008-08-04 13:50:00,23.73,23.74,23.72,23.74,6000.0,23.73,23.74,23.72,23.74,6000.0
2008-08-04 14:00:00,23.75,23.75,23.72,23.72,16700.0,23.75,23.75,23.72,23.72,16700.0
2008-08-04 14:10:00,23.73,23.75,23.73,23.75,15700.0,23.73,23.75,23.73,23.75,15700.0
2008-08-04 14:20:00,23.74,23.84,23.74,23.84,23500.0,23.74,23.84,23.74,23.84,23500.0
2008-08-04 14:30:00,23.84,23.85,23.83,23.85,14500.0,23.84,23.85,23.83,23.85,14500.0
2008-08-04 14:40:00,23.84,23.9,23.84,23.89,13700.0,23.84,23.9,23.84,23.89,13700.0
2008-08-04 14:50:00,23.89,23.92,23.87,23.92,19500.0,23.89,23.92,23.87,23.92,19500.0
2008-08-04 15:00:00,23.92,23.94,23.92,23.94,18200.0,23.92,23.94,23.92,23.94,18200.0
2008-08-04 15:10:00,23.93,23.94,23.91,23.91,13600.0,23.93,23.94,23.91,23.91,13600.0
2008-08-04 15:20:00,23.9,23.92,23.88,23.89,24000.0,23.9,23.92,23.88,23.89,24000.0
2008-08-04 15:30:00,23.88,23.89,23.86,23.87,33600.0,23.88,23.89,23.86,23.87,33600.0
2008-08-04 15:40:00,23.88,23.88,23.79,23.87,54500.0,23.88,23.88,23.79,23.87,54500.0
2008-08-04 15:50:00,23.87,23.89,23.79,23.84,89400.0,23.87,23.89,23.79,23.84,89400.0
2008-08-05 09:30:00,24.0,24.0,23.89,23.94,21100.0,24.0,24.0,23.89,23.94,21100.0
2008-08-05 09:40:00,23.94,23.98,23.87,23.87,23900.0,23.94,23.98,23.87,23.87,23900.0
2008-08-05 09:50:00,23.87,23.9,23.83,23.89,19800.0,23.87,23.9,23.83,23.89,19800.0
2008-08-05 10:00:00,23.9,23.94,23.89,23.93,29200.0,23.9,23.94,23.89,23.93,29200.0
2008-08-05 10:10:00,23.93,23.97,23.91,23.92,31900.0,23.93,23.97,23.91,23.92,31900.0
2008-08-05 10:20:00,23.92,23.94,23.89,23.9,22400.0,23.92,23.94,23.89,23.9,22400.0
2008-08-05 10:30:00,23.9,23.91,23.88,23.9,12900.0,23.9,23.91,23.88,23.9,12900.0
2008-08-05 10:40:00,23.91,23.92,23.9,23.91,24700.0,23.91,23.92,23.9,23.91,24700.0
2008-08-05 10:50:00,23.91,23.93,23.9,23.93,12100.0,23.91,23.93,23.9,23.93,12100.0
2008-08-05 11:00:00,23.93,24.0,23.92,24.0,17100.0,23.93,24.0,23.92,24.0,17100.0
2008-08-05 11:10:00,24.0,24.02,23.99,24.01,14100.0,24.0,24.02,23.99,24.01,14100.0
2008-08-05 11:20:00,24.01,24.03,24.0,24.03,13700.0,24.01,24.03,24.0,24.03,13700.0
2008-08-05 11:30:00,24.03,24.05,24.03,24.03,15900.0,24.03,24.05,24.03,24.03,15900.0
2008-08-05 11:40:00,24.02,24.03,24.01,24.02,16600.0,24.02,24.03,24.01,24.02,16600.0
2008-08-05 11:50:00,24.01,24.02,23.99,24.01,16400.0,24.01,24.02,23.99,24.01,16400.0
2008-08-05 12:00:00,24.01,24.01,24.0,24.01,10700.0,24.01,24.01,24.0,24.01,10700.0
2008-08-05 12:10:00,24.01,24.01,23.99,24.01,19800.0,24.01,24.01,23.99,24.01,19800.0
2008-08-05 12:20:00,23.99,24.05,23.99,24.03,10800.0,23.99,24.05,23.99,24.03,10800.0
2008-08-05 12:30:00,24.02,24.09,24.02,24.08,6900.0,24.02,24.09,24.02,24.08,6900.0
2008-08-05 12:40:00,24.08,24.09,24.07,24.09,10600.0,24.08,24.09,24.07,24.09,10600.0
2008-08-05 12:50:00,24.1,24.11,24.08,24.1,11400.0,24.1,24.11,24.08,24.1,11400.0
2008-08-05 13:00:00,24.1,24.12,24.09,24.09,6700.0,24.1,24.12,24.09,24.09,6700.0
2008-08-05 13:10:00,24.09,24.12,24.09,24.11,6000.0,24.09,24.12,24.09,24.11,6000.0
2008-08-05 13:20:00,24.11,24.14,24.1,24.14,6800.0,24.11,24.14,24.1,24.14,6800.0
2008-08-05 13:30:00,24.14,24.15,24.12,24.14,9600.0,24.14,24.15,24.12,24.14,9600.0
2008-08-05 13:40:00,24.13,24.17,24.13,24.16,10600.0,24.13,24.17,24.13,24.16,10600.0
2008-08-05 13:50:00,24.15,24.17,24.15,24.16,8300.0,24.15,24.17,24.15,24.16,8300.0
2008-08-05 14:00:00,24.17,24.18,24.14,24.16,15800.0,24.17,24.18,24.14,24.16,15800.0
2008-08-05 14:10:00,24.16,24.23,24.11,24.18,34800.0,24.16,24.23,24.11,24.18,34800.0
2008-08-05 14:20:00,24.17,24.23,24.08,24.22,27800.0,24.17,24.23,24.08,24.22,27800.0
2008-08-05 14:30:00,24.24,24.27,24.22,24.25,26400.0,24.24,24.27,24.22,24.25,26400.0
2008-08-05 14:40:00,24.25,24.39,24.24,24.38,33200.0,24.25,24.39,24.24,24.38,33200.0
2008-08-05 14:50:00,24.37,24.38,24.28,24.29,26900.0,24.37,24.38,24.28,24.29,26900.0
2008-08-05 15:00:00,24.3,24.33,24.28,24.32,22300.0,24.3,24.33,24.28,24.32,22300.0
2008-08-05 15:10:00,24.31,24.35,24.28,24.3,30800.0,24.31,24.35,24.28,24.3,30800.0
2008-08-05 15:20:00,24.31,24.33,24.26,24.28,28500.0,24.31,24.33,24.26,24.28,28500.0
2008-08-05 15:30:00,24.29,24.33,24.28,24.31,29600.0,24.29,24.33,24.28,24.31,29600.0
2008-08-05 15:40:00,24.33,24.42,24.31,24.42,34000.0,24.33,24.42,24.31,24.42,34000.0
2008-08-05 15:50:00,24.42,24.46,24.42,24.45,50300.0,24.42,24.46,24.42,24.45,50300.0
2008-08-06 09:30:00,24.36,24.49,24.29,24.45,12300.0,24.36,24.49,24.29,24.45,12300.0
2008-08-06 09:40:00,24.45,24.5,24.39,24.39,19200.0,24.45,24.5,24.39,24.39,19200.0
2008-08-06 09:50:00,24.36,24.49,24.34,24.45,18000.0,24.36,24.49,24.34,24.45,18000.0
2008-08-06 10:00:00,24.45,24.47,24.42,24.47,17700.0,24.45,24.47,24.42,24.47,17700.0
2008-08-06 10:10:00,24.47,24.47,24.4,24.45,21900.0,24.47,24.47,24.4,24.45,21900.0
2008-08-06 10:20:00,24.45,24.49,24.4,24.47,23400.0,24.45,24.49,24.4,24.47,23400.0
2008-08-06 10:30:00,24.47,24.49,24.35,24.41,26500.0,24.47,24.49,24.35,24.41,26500.0
2008-08-06 10:40:00,24.41,24.41,24.36,24.41,8100.0,24.41,24.41,24.36,24.41,8100.0
2008-08-06 10:50:00,24.42,24.45,24.41,24.41,8300.0,24.42,24.45,24.41,24.41,8300.0
2008-08-06 11:00:00,24.41,24.42,24.38,24.4,8500.0,24.41,24.42,24.38,24.4,8500.0
2008-08-06 11:10:00,24.39,24.49,24.39,24.48,21700.0,24.39,24.49,24.39,24.48,21700.0
2008-08-06 11:20:00,24.48,24.6,24.47,24.56,42500.0,24.48,24.6,24.47,24.56,42500.0
2008-08-06 11:30:00,24.57,24.62,24.5,24.61,29700.0,24.57,24.62,24.5,24.61,29700.0
2008-08-06 11:40:00,24.62,24.63,24.57,24.58,14200.0,24.62,24.63,24.57,24.58,14200.0
2008-08-06 11:50:00,24.58,24.59,24.53,24.56,16000.0,24.58,24.59,24.53,24.56,16000.0
2008-08-06 12:00:00,24.56,24.72,24.55,24.71,38000.0,24.56,24.72,24.55,24.71,38000.0
2008-08-06 12:10:00,24.71,24.72,24.71,24.71,14700.0,24.71,24.72,24.71,24.71,14700.0
2008-08-06 12:20:00,24.71,24.74,24.7,24.71,15000.0,24.71,24.74,24.7,24.71,15000.0
2008-08-06 12:30:00,24.72,24.72,24.69,24.71,17300.0,24.72,24.72,24.69,24.71,17300.0
2008-08-06 12:40:00,24.71,24.81,24.71,24.76,23800.0,24.71,24.81,24.71,24.76,23800.0
2008-08-06 12:50:00,24.76,24.77,24.75,24.75,20100.0,24.76,24.77,24.75,24.75,20100.0
2008-08-06 13:00:00,24.75,24.79,24.75,24.79,15800.0,24.75,24.79,24.75,24.79,15800.0
2008-08-06 13:10:00,24.79,24.81,24.79,24.8,13500.0,24.79,24.81,24.79,24.8,13500.0
2008-08-06 13:20:00,24.8,24.87,24.8,24.82,28100.0,24.8,24.87,24.8,24.82,28100.0
2008-08-06 13:30:00,24.83,24.87,24.83,24.87,16800.0,24.83,24.87,24.83,24.87,16800.0
2008-08-06 13:40:00,24.87,24.87,24.82,24.83,15900.0,24.87,24.87,24.82,24.83,15900.0
2008-08-06 13:50:00,24.82,24.82,24.76,24.78,30300.0,24.82,24.82,24.76,24.78,30300.0
2008-08-06 14:00:00,24.77,24.79,24.77,24.77,12200.0,24.77,24.79,24.77,24.77,12200.0
2008-08-06 14:10:00,24.78,24.85,24.78,24.83,20400.0,24.78,24.85,24.78,24.83,20400.0
2008-08-06 14:20:00,24.83,24.87,24.83,24.85,12300.0,24.83,24.87,24.83,24.85,12300.0
2008-08-06 14:30:00,24.86,24.95,24.85,24.92,25200.0,24.86,24.95,24.85,24.92,25200.0
2008-08-06 14:40:00,24.92,24.93,24.88,24.93,38100.0,24.92,24.93,24.88,24.93,38100.0
2008-08-06 14:50:00,24.93,24.94,24.9,24.91,25800.0,24.93,24.94,24.9,24.91,25800.0
2008-08-06 15:00:00,24.92,24.93,24.9,24.91,16900.0,24.92,24.93,24.9,24.91,16900.0
2008-08-06 15:10:00,24.9,24.91,24.86,24.87,19400.0,24.9,24.91,24.86,24.87,19400.0
2008-08-06 15:20:00,24.87,24.9,24.86,24.87,17800.0,24.87,24.9,24.86,24.87,17800.0
2008-08-06 15:30:00,24.87,24.87,24.84,24.85,28200.0,24.87,24.87,24.84,24.85,28200.0
2008-08-06 15:40:00,24.85,24.89,24.84,24.88,28300.0,24.85,24.89,24.84,24.88,28300.0
2008-08-06 15:50:00,24.88,24.9,24.87,24.9,38400.0,24.88,24.9,24.87,24.9,38400.0
2008-08-07 09:30:00,24.76,24.77,24.66,24.77,16000.0,24.76,24.77,24.66,24.77,16000.0
2008-08-07 09:40:00,24.77,24.87,24.76,24.85,15300.0,24.77,24.87,24.76,24.85,15300.0
2008-08-07 09:50:00,24.86,24.91,24.83,24.9,15500.0,24.86,24.91,24.83,24.9,15500.0
2008-08-07 10:00:00,24.9,24.93,24.85,24.85,30100.0,24.9,24.93,24.85,24.85,30100.0
2008-08-07 10:10:00,24.86,24.86,24.75,24.8,26200.0,24.86,24.86,24.75,24.8,26200.0
2008-08-07 10:20:00,24.83,24.84,24.75,24.78,16300.0,24.83,24.84,24.75,24.78,16300.0
2008-08-07 10:30:00,24.78,24.83,24.77,24.81,16000.0,24.78,24.83,24.77,24.81,16000.0
2008-08-07 10:40:00,24.78,24.8,24.72,24.74,13700.0,24.78,24.8,24.72,24.74,13700.0
2008-08-07 10:50:00,24.72,24.76,24.69,24.71,23500.0,24.72,24.76,24.69,24.71,23500.0
2008-08-07 11:00:00,24.71,24.74,24.63,24.63,32600.0,24.71,24.74,24.63,24.63,32600.0
2008-08-07 11:10:00,24.64,24.66,24.59,24.59,50900.0,24.64,24.66,24.59,24.59,50900.0
2008-08-07 11:20:00,24.59,24.61,24.54,24.55,27500.0,24.59,24.61,24.54,24.55,27500.0
2008-08-07 11:30:00,24.55,24.56,24.5,24.53,75200.0,24.55,24.56,24.5,24.53,75200.0
2008-08-07 11:40:00,24.54,24.6,24.53,24.6,20100.0,24.54,24.6,24.53,24.6,20100.0
2008-08-07 11:50:00,24.6,24.66,24.6,24.61,26200.0,24.6,24.66,24.6,24.61,26200.0
2008-08-07 12:00:00,24.61,24.61,24.51,24.51,24600.0,24.61,24.61,24.51,24.51,24600.0
2008-08-07 12:10:00,24.52,24.57,24.51,24.57,15900.0,24.52,24.57,24.51,24.57,15900.0
2008-08-07 12:20:00,24.57,24.63,24.56,24.63,18600.0,24.57,24.63,24.56,24.63,18600.0
2008-08-07 12:30:00,24.61,24.65,24.61,24.63,31600.0,24.61,24.65,24.61,24.63,31600.0
2008-08-07 12:40:00,24.63,24.67,24.63,24.66,40900.0,24.63,24.67,24.63,24.66,40900.0
2008-08-07 12:50:00,24.67,24.67,24.6,24.6,45400.0,24.67,24.67,24.6,24.6,45400.0
2008-08-07 13:00:00,24.6,24.61,24.58,24.6,15500.0,24.6,24.61,24.58,24.6,15500.0
2008-08-07 13:10:00,24.61,24.64,24.6,24.64,16200.0,24.61,24.64,24.6,24.64,16200.0
2008-08-07 13:20:00,24.64,24.64,24.6,24.61,26600.0,24.64,24.64,24.6,24.61,26600.0
2008-08-07 13:30:00,24.62,24.65,24.62,24.64,28800.0,24.62,24.65,24.62,24.64,28800.0
2008-08-07 13:40:00,24.63,24.65,24.62,24.64,21200.0,24.63,24.65,24.62,24.64,21200.0
2008-08-07 13:50:00,24.63,24.64,24.56,24.57,25300.0,24.63,24.64,24.56,24.57,25300.0
2008-08-07 14:00:00,24.56,24.58,24.56,24.56,25000.0,24.56,24.58,24.56,24.56,25000.0
2008-08-07 14:10:00,24.57,24.63,24.56,24.62,24600.0,24.57,24.63,24.56,24.62,24600.0
2008-08-07 14:20:00,24.62,24.62,24.57,24.57,30600.0,24.62,24.62,24.57,24.57,30600.0
2008-08-07 14:30:00,24.59,24.61,24.58,24.59,17000.0,24.59,24.61,24.58,24.59,17000.0
2008-08-07 14:40:00,24.6,24.6,24.51,24.52,23800.0,24.6,24.6,24.51,24.52,23800.0
2008-08-07 14:50:00,24.52,24.58,24.52,24.54,19300.0,24.52,24.58,24.52,24.54,19300.0
2008-08-07 15:00:00,24.53,24.56,24.5,24.54,23100.0,24.53,24.56,24.5,24.54,23100.0
2008-08-07 15:10:00,24.55,24.56,24.5,24.5,31300.0,24.55,24.56,24.5,24.5,31300.0
2008-08-07 15:20:00,24.51,24.51,24.46,24.48,31700.0,24.51,24.51,24.46,24.48,31700.0
2008-08-07 15:30:00,24.49,24.5,24.38,24.39,43400.0,24.49,24.5,24.38,24.39,43400.0
2008-08-07 15:40:00,24.39,24.42,24.38,24.38,47600.0,24.39,24.42,24.38,24.38,47600.0
2008-08-07 15:50:00,24.39,24.43,24.33,24.43,69100.0,24.39,24.43,24.33,24.43,69100.0
2008-08-08 09:30:00,24.36,24.46,24.26,24.36,19500.0,24.36,24.46,24.26,24.36,19500.0
2008-08-08 09:40:00,24.36,24.46,24.3,24.46,17500.0,24.36,24.46,24.3,24.46,17500.0
2008-08-08 09:50:00,24.46,24.59,24.46,24.54,22800.0,24.46,24.59,24.46,24.54,22800.0
2008-08-08 10:00:00,24.53,24.78,24.53,24.78,18400.0,24.53,24.78,24.53,24.78,18400.0
2008-08-08 10:10:00,24.76,24.93,24.75,24.88,27000.0,24.76,24.93,24.75,24.88,27000.0
2008-08-08 10:20:00,24.86,24.93,24.8,24.89,12700.0,24.86,24.93,24.8,24.89,12700.0
2008-08-08 10:30:00,24.88,24.9,24.8,24.82,20400.0,24.88,24.9,24.8,24.82,20400.0
2008-08-08 10:40:00,24.82,24.84,24.79,24.81,9800.0,24.82,24.84,24.79,24.81,9800.0
2008-08-08 10:50:00,24.81,24.85,24.74,24.77,12000.0,24.81,24.85,24.74,24.77,12000.0
2008-08-08 11:00:00,24.78,24.8,24.73,24.75,19000.0,24.78,24.8,24.73,24.75,19000.0
2008-08-08 11:10:00,24.75,24.88,24.75,24.85,16400.0,24.75,24.88,24.75,24.85,16400.0
2008-08-08 11:20:00,24.86,24.87,24.77,24.79,17300.0,24.86,24.87,24.77,24.79,17300.0
2008-08-08 11:30:00,24.79,24.88,24.79,24.87,15100.0,24.79,24.88,24.79,24.87,15100.0
2008-08-08 11:40:00,24.87,24.87,24.83,24.86,11200.0,24.87,24.87,24.83,24.86,11200.0
2008-08-08 11:50:00,24.86,24.87,24.85,24.85,7600.0,24.86,24.87,24.85,24.85,7600.0
2008-08-08 12:00:00,24.85,24.89,24.85,24.87,11400.0,24.85,24.89,24.85,24.87,11400.0
2008-08-08 12:10:00,24.87,24.94,24.85,24.93,16500.0,24.87,24.94,24.85,24.93,16500.0
2008-08-08 12:20:00,24.93,24.95,24.9,24.91,14600.0,24.93,24.95,24.9,24.91,14600.0
2008-08-08 12:30:00,24.9,24.91,24.85,24.89,13100.0,24.9,24.91,24.85,24.89,13100.0
2008-08-08 12:40:00,24.89,24.89,24.86,24.88,6300.0,24.89,24.89,24.86,24.88,6300.0
2008-08-08 12:50:00,24.88,24.89,24.82,24.83,15500.0,24.88,24.89,24.82,24.83,15500.0
2008-08-08 13:00:00,24.82,24.83,24.72,24.73,29900.0,24.82,24.83,24.72,24.73,29900.0
2008-08-08 13:10:00,24.73,24.73,24.69,24.72,15300.0,24.73,24.73,24.69,24.72,15300.0
2008-08-08 13:20:00,24.74,24.74,24.7,24.73,24400.0,24.74,24.74,24.7,24.73,24400.0
2008-08-08 13:30:00,24.74,24.75,24.7,24.72,34100.0,24.74,24.75,24.7,24.72,34100.0
2008-08-08 13:40:00,24.72,24.77,24.69,24.7,36700.0,24.72,24.77,24.69,24.7,36700.0
2008-08-08 13:50:00,24.7,24.7,24.67,24.68,30200.0,24.7,24.7,24.67,24.68,30200.0
2008-08-08 14:00:00,24.68,24.7,24.66,24.66,23100.0,24.68,24.7,24.66,24.66,23100.0
2008-08-08 14:10:00,24.67,24.7,24.67,24.69,22900.0,24.67,24.7,24.67,24.69,22900.0
2008-08-08 14:20:00,24.69,24.7,24.68,24.69,31300.0,24.69,24.7,24.68,24.69,31300.0
2008-08-08 14:30:00,24.69,24.7,24.68,24.68,21500.0,24.69,24.7,24.68,24.68,21500.0
2008-08-08 14:40:00,24.69,24.71,24.68,24.69,42900.0,24.69,24.71,24.68,24.69,42900.0
2008-08-08 14:50:00,24.7,24.71,24.67,24.67,29400.0,24.7,24.71,24.67,24.67,29400.0
2008-08-08 15:00:00,24.67,24.74,24.65,24.7,43100.0,24.67,24.74,24.65,24.7,43100.0
2008-08-08 15:10:00,24.7,24.7,24.58,24.59,26800.0,24.7,24.7,24.58,24.59,26800.0
2008-08-08 15:20:00,24.59,24.61,24.57,24.59,38000.0,24.59,24.61,24.57,24.59,38000.0
2008-08-08 15:30:00,24.59,24.65,24.59,24.61,66200.0,24.59,24.65,24.59,24.61,66200.0
2008-08-08 15:40:00,24.61,24.62,24.58,24.59,69000.0,24.61,24.62,24.58,24.59,69000.0
2008-08-08 15:50:00,24.6,24.6,24.49,24.5,223700.0,24.6,24.6,24.49,24.5,223700.0
2008-08-11 09:30:00,24.68,24.68,24.5,24.64,25700.0,24.68,24.68,24.5,24.64,25700.0
2008-08-11 09:40:00,24.65,24.7,24.6,24.64,34100.0,24.65,24.7,24.6,24.64,34100.0
2008-08-11 09:50:00,24.65,24.71,24.6,24.6,40200.0,24.65,24.71,24.6,24.6,40200.0
2008-08-11 10:00:00,24.61,24.62,24.49,24.5,63600.0,24.61,24.62,24.49,24.5,63600.0
2008-08-11 10:10:00,24.5,24.52,24.47,24.49,67400.0,24.5,24.52,24.47,24.49,67400.0
2008-08-11 10:20:00,24.49,24.51,24.48,24.5,54500.0,24.49,24.51,24.48,24.5,54500.0
2008-08-11 10:30:00,24.5,24.5,24.49,24.5,31700.0,24.5,24.5,24.49,24.5,31700.0
2008-08-11 10:40:00,24.5,24.5,24.49,24.5,39400.0,24.5,24.5,24.49,24.5,39400.0
2008-08-11 10:50:00,24.5,24.5,24.48,24.49,44300.0,24.5,24.5,24.48,24.49,44300.0
2008-08-11 11:00:00,24.49,24.49,24.48,24.49,44100.0,24.49,24.49,24.48,24.49,44100.0
2008-08-11 11:10:00,24.49,24.49,24.48,24.49,18500.0,24.49,24.49,24.48,24.49,18500.0
2008-08-11 11:20:00,24.49,24.49,24.46,24.47,47900.0,24.49,24.49,24.46,24.47,47900.0
2008-08-11 11:30:00,24.47,24.47,24.44,24.45,50700.0,24.47,24.47,24.44,24.45,50700.0
2008-08-11 11:40:00,24.46,24.46,24.4,24.41,65900.0,24.46,24.46,24.4,24.41,65900.0
2008-08-11 11:50:00,24.41,24.43,24.33,24.35,78400.0,24.41,24.43,24.33,24.35,78400.0
2008-08-11 12:00:00,24.35,24.36,24.33,24.36,55200.0,24.35,24.36,24.33,24.36,55200.0
2008-08-11 12:10:00,24.36,24.37,24.34,24.34,41700.0,24.36,24.37,24.34,24.34,41700.0
2008-08-11 12:20:00,24.35,24.43,24.34,24.43,73200.0,24.35,24.43,24.34,24.43,73200.0
2008-08-11 12:30:00,24.43,24.45,24.42,24.44,39900.0,24.43,24.45,24.42,24.44,39900.0
2008-08-11 12:40:00,24.44,24.46,24.43,24.44,45800.0,24.44,24.46,24.43,24.44,45800.0
2008-08-11 12:50:00,24.43,24.45,24.43,24.45,29800.0,24.43,24.45,24.43,24.45,29800.0
2008-08-11 13:00:00,24.44,24.45,24.44,24.45,14000.0,24.44,24.45,24.44,24.45,14000.0
2008-08-11 13:10:00,24.45,24.45,24.44,24.44,22200.0,24.45,24.45,24.44,24.44,22200.0
2008-08-11 13:20:00,24.45,24.45,24.42,24.42,49200.0,24.45,24.45,24.42,24.42,49200.0
2008-08-11 13:30:00,24.43,24.5,24.43,24.5,34400.0,24.43,24.5,24.43,24.5,34400.0
2008-08-11 13:40:00,24.5,24.5,24.48,24.49,25900.0,24.5,24.5,24.48,24.49,25900.0
2008-08-11 13:50:00,24.5,24.61,24.49,24.57,51100.0,24.5,24.61,24.49,24.57,51100.0
2008-08-11 14:00:00,24.57,24.58,24.52,24.54,31500.0,24.57,24.58,24.52,24.54,31500.0
2008-08-11 14:10:00,24.55,24.55,24.47,24.48,42000.0,24.55,24.55,24.47,24.48,42000.0
2008-08-11 14:20:00,24.48,24.48,24.4,24.4,33900.0,24.48,24.48,24.4,24.4,33900.0
2008-08-11 14:30:00,24.4,24.41,24.33,24.34,59200.0,24.4,24.41,24.33,24.34,59200.0
2008-08-11 14:40:00,24.34,24.34,24.26,24.28,35200.0,24.34,24.34,24.26,24.28,35200.0
2008-08-11 14:50:00,24.28,24.3,24.25,24.29,32000.0,24.28,24.3,24.25,24.29,32000.0
2008-08-11 15:00:00,24.3,24.43,24.3,24.42,58800.0,24.3,24.43,24.3,24.42,58800.0
2008-08-11 15:10:00,24.42,24.44,24.39,24.4,39600.0,24.42,24.44,24.39,24.4,39600.0
2008-08-11 15:20:00,24.4,24.44,24.39,24.43,23300.0,24.4,24.44,24.39,24.43,23300.0
2008-08-11 15:30:00,24.44,24.44,24.4,24.43,33000.0,24.44,24.44,24.4,24.43,33000.0
2008-08-11 15:40:00,24.44,24.5,24.44,24.5,94600.0,24.44,24.5,24.44,24.5,94600.0
2008-08-11 15:50:00,24.5,24.5,24.4,24.43,154700.0,24.5,24.5,24.4,24.43,154700.0
2008-08-12 09:30:00,24.46,24.52,24.43,24.5,5400.0,24.46,24.52,24.43,24.5,5400.0
2008-08-12 09:40:00,24.49,24.5,24.4,24.46,14900.0,24.49,24.5,24.4,24.46,14900.0
2008-08-12 09:50:00,24.46,24.58,24.46,24.57,18600.0,24.46,24.58,24.46,24.57,18600.0
2008-08-12 10:00:00,24.56,24.66,24.54,24.62,22700.0,24.56,24.66,24.54,24.62,22700.0
2008-08-12 10:10:00,24.62,24.67,24.61,24.62,17500.0,24.62,24.67,24.61,24.62,17500.0
2008-08-12 10:20:00,24.61,24.63,24.55,24.56,13300.0,24.61,24.63,24.55,24.56,13300.0
2008-08-12 10:30:00,24.55,24.55,24.45,24.48,21300.0,24.55,24.55,24.45,24.48,21300.0
2008-08-12 10:40:00,24.48,24.48,24.46,24.48,10400.0,24.48,24.48,24.46,24.48,10400.0
2008-08-12 10:50:00,24.48,24.5,24.46,24.48,5900.0,24.48,24.5,24.46,24.48,5900.0
2008-08-12 11:00:00,24.47,24.54,24.47,24.54,14400.0,24.47,24.54,24.47,24.54,14400.0
2008-08-12 11:10:00,24.54,24.58,24.52,24.57,15300.0,24.54,24.58,24.52,24.57,15300.0
2008-08-12 11:20:00,24.58,24.69,24.58,24.68,24100.0,24.58,24.69,24.58,24.68,24100.0
2008-08-12 11:30:00,24.69,24.69,24.62,24.64,23700.0,24.69,24.69,24.62,24.64,23700.0
2008-08-12 11:40:00,24.64,24.67,24.62,24.65,14400.0,24.64,24.67,24.62,24.65,14400.0
2008-08-12 11:50:00,24.66,24.67,24.64,24.65,13700.0,24.66,24.67,24.64,24.65,13700.0
2008-08-12 12:00:00,24.65,24.65,24.62,24.64,17400.0,24.65,24.65,24.62,24.64,17400.0
2008-08-12 12:10:00,24.63,24.66,24.63,24.64,7300.0,24.63,24.66,24.63,24.64,7300.0
2008-08-12 12:20:00,24.65,24.68,24.65,24.68,11900.0,24.65,24.68,24.65,24.68,11900.0
2008-08-12 12:30:00,24.67,24.69,24.66,24.67,12300.0,24.67,24.69,24.66,24.67,12300.0
2008-08-12 12:40:00,24.66,24.68,24.66,24.67,4500.0,24.66,24.68,24.66,24.67,4500.0
2008-08-12 12:50:00,24.67,24.7,24.66,24.7,12200.0,24.67,24.7,24.66,24.7,12200.0
2008-08-12 13:00:00,24.7,24.71,24.7,24.7,8300.0,24.7,24.71,24.7,24.7,8300.0
2008-08-12 13:10:00,24.7,24.72,24.69,24.71,19400.0,24.7,24.72,24.69,24.71,19400.0
2008-08-12 13:20:00,24.71,24.72,24.69,24.71,19100.0,24.71,24.72,24.69,24.71,19100.0
2008-08-12 13:30:00,24.71,24.71,24.69,24.69,11800.0,24.71,24.71,24.69,24.69,11800.0
2008-08-12 13:40:00,24.69,24.73,24.69,24.73,12300.0,24.69,24.73,24.69,24.73,12300.0
2008-08-12 13:50:00,24.72,24.72,24.68,24.68,22200.0,24.72,24.72,24.68,24.68,22200.0
2008-08-12 14:00:00,24.68,24.73,24.68,24.71,17400.0,24.68,24.73,24.68,24.71,17400.0
2008-08-12 14:10:00,24.71,24.73,24.7,24.71,13500.0,24.71,24.73,24.7,24.71,13500.0
2008-08-12 14:20:00,24.71,24.77,24.68,24.77,21600.0,24.71,24.77,24.68,24.77,21600.0
2008-08-12 14:30:00,24.76,24.76,24.75,24.75,12700.0,24.76,24.76,24.75,24.75,12700.0
2008-08-12 14:40:00,24.75,24.78,24.75,24.77,15300.0,24.75,24.78,24.75,24.77,15300.0
2008-08-12 14:50:00,24.76,24.78,24.73,24.74,23000.0,24.76,24.78,24.73,24.74,23000.0
2008-08-12 15:00:00,24.74,24.74,24.68,24.71,24400.0,24.74,24.74,24.68,24.71,24400.0
2008-08-12 15:10:00,24.7,24.72,24.61,24.7,43200.0,24.7,24.72,24.61,24.7,43200.0
2008-08-12 15:20:00,24.7,24.72,24.69,24.71,25100.0,24.7,24.72,24.69,24.71,25100.0
2008-08-12 15:30:00,24.7,24.71,24.61,24.65,38000.0,24.7,24.71,24.61,24.65,38000.0
2008-08-12 15:40:00,24.65,24.73,24.65,24.72,44700.0,24.65,24.73,24.65,24.72,44700.0
2008-08-12 15:50:00,24.71,24.75,24.71,24.73,72200.0,24.71,24.75,24.71,24.73,72200.0
2008-08-13 09:30:00,24.68,24.99,24.68,24.82,42900.0,24.68,24.99,24.68,24.82,42900.0
2008-08-13 09:40:00,24.79,24.8,24.59,24.59,16800.0,24.79,24.8,24.59,24.59,16800.0
2008-08-13 09:50:00,24.59,24.77,24.59,24.74,17700.0,24.59,24.77,24.59,24.74,17700.0
2008-08-13 10:00:00,24.75,24.92,24.73,24.86,34200.0,24.75,24.92,24.73,24.86,34200.0
2008-08-13 10:10:00,24.86,24.9,24.84,24.86,29700.0,24.86,24.9,24.84,24.86,29700.0
2008-08-13 10:20:00,24.86,24.88,24.8,24.81,36300.0,24.86,24.88,24.8,24.81,36300.0
2008-08-13 10:30:00,24.8,24.8,24.68,24.74,38700.0,24.8,24.8,24.68,24.74,38700.0
2008-08-13 10:40:00,24.74,24.77,24.71,24.72,11600.0,24.74,24.77,24.71,24.72,11600.0
2008-08-13 10:50:00,24.71,24.75,24.71,24.75,12800.0,24.71,24.75,24.71,24.75,12800.0
2008-08-13 11:00:00,24.75,24.75,24.65,24.66,30900.0,24.75,24.75,24.65,24.66,30900.0
2008-08-13 11:10:00,24.66,24.66,24.62,24.64,20200.0,24.66,24.66,24.62,24.64,20200.0
2008-08-13 11:20:00,24.63,24.67,24.63,24.65,18000.0,24.63,24.67,24.63,24.65,18000.0
2008-08-13 11:30:00,24.65,24.66,24.63,24.63,27200.0,24.65,24.66,24.63,24.63,27200.0
2008-08-13 11:40:00,24.64,24.65,24.6,24.61,23800.0,24.64,24.65,24.6,24.61,23800.0
2008-08-13 11:50:00,24.6,24.61,24.54,24.56,29500.0,24.6,24.61,24.54,24.56,29500.0
2008-08-13 12:00:00,24.55,24.62,24.55,24.57,12300.0,24.55,24.62,24.55,24.57,12300.0
2008-08-13 12:10:00,24.56,24.58,24.54,24.56,19700.0,24.56,24.58,24.54,24.56,19700.0
2008-08-13 12:20:00,24.56,24.58,24.5,24.51,12300.0,24.56,24.58,24.5,24.51,12300.0
2008-08-13 12:30:00,24.51,24.53,24.5,24.51,11300.0,24.51,24.53,24.5,24.51,11300.0
2008-08-13 12:40:00,24.51,24.52,24.46,24.47,9200.0,24.51,24.52,24.46,24.47,9200.0
2008-08-13 12:50:00,24.46,24.46,24.44,24.45,10200.0,24.46,24.46,24.44,24.45,10200.0
2008-08-13 13:00:00,24.46,24.51,24.45,24.5,16700.0,24.46,24.51,24.45,24.5,16700.0
2008-08-13 13:10:00,24.49,24.5,24.45,24.46,22200.0,24.49,24.5,24.45,24.46,22200.0
2008-08-13 13:20:00,24.46,24.47,24.45,24.47,28000.0,24.46,24.47,24.45,24.47,28000.0
2008-08-13 13:30:00,24.46,24.5,24.46,24.5,26000.0,24.46,24.5,24.46,24.5,26000.0
2008-08-13 13:40:00,24.49,24.5,24.48,24.5,16800.0,24.49,24.5,24.48,24.5,16800.0
2008-08-13 13:50:00,24.49,24.5,24.46,24.46,16200.0,24.49,24.5,24.46,24.46,16200.0
2008-08-13 14:00:00,24.47,24.53,24.46,24.51,22800.0,24.47,24.53,24.46,24.51,22800.0
2008-08-13 14:10:00,24.51,24.51,24.48,24.5,20900.0,24.51,24.51,24.48,24.5,20900.0
2008-08-13 14:20:00,24.5,24.58,24.5,24.51,24600.0,24.5,24.58,24.5,24.51,24600.0
2008-08-13 14:30:00,24.51,24.55,24.51,24.55,10900.0,24.51,24.55,24.51,24.55,10900.0
2008-08-13 14:40:00,24.55,24.69,24.54,24.69,34400.0,24.55,24.69,24.54,24.69,34400.0
2008-08-13 14:50:00,24.69,24.73,24.67,24.73,25400.0,24.69,24.73,24.67,24.73,25400.0
2008-08-13 15:00:00,24.72,24.74,24.67,24.68,12500.0,24.72,24.74,24.67,24.68,12500.0
2008-08-13 15:10:00,24.68,24.75,24.67,24.71,15800.0,24.68,24.75,24.67,24.71,15800.0
2008-08-13 15:20:00,24.71,24.73,24.62,24.64,23100.0,24.71,24.73,24.62,24.64,23100.0
2008-08-13 15:30:00,24.63,24.65,24.59,24.64,18100.0,24.63,24.65,24.59,24.64,18100.0
2008-08-13 15:40:00,24.65,24.65,24.58,24.59,24200.0,24.65,24.65,24.58,24.59,24200.0
2008-08-13 15:50:00,24.59,24.65,24.59,24.65,39400.0,24.59,24.65,24.59,24.65,39400.0
2008-08-14 09:30:00,24.6,24.7,24.4,24.43,30100.0,24.6,24.7,24.4,24.43,30100.0
2008-08-14 09:40:00,24.43,24.49,24.38,24.4,34500.0,24.43,24.49,24.38,24.4,34500.0
2008-08-14 09:50:00,24.38,24.51,24.35,24.51,15100.0,24.38,24.51,24.35,24.51,15100.0
2008-08-14 10:00:00,24.5,24.54,24.34,24.34,31000.0,24.5,24.54,24.34,24.34,31000.0
2008-08-14 10:10:00,24.34,24.39,24.31,24.38,30500.0,24.34,24.39,24.31,24.38,30500.0
2008-08-14 10:20:00,24.38,24.47,24.38,24.47,11600.0,24.38,24.47,24.38,24.47,11600.0
2008-08-14 10:30:00,24.45,24.47,24.39,24.43,28100.0,24.45,24.47,24.39,24.43,28100.0
2008-08-14 10:40:00,24.42,24.46,24.4,24.43,29300.0,24.42,24.46,24.4,24.43,29300.0
2008-08-14 10:50:00,24.43,24.43,24.36,24.37,21300.0,24.43,24.43,24.36,24.37,21300.0
2008-08-14 11:00:00,24.38,24.42,24.36,24.42,104300.0,24.38,24.42,24.36,24.42,104300.0
2008-08-14 11:10:00,24.42,24.46,24.41,24.46,33900.0,24.42,24.46,24.41,24.46,33900.0
2008-08-14 11:20:00,24.45,24.47,24.43,24.45,19200.0,24.45,24.47,24.43,24.45,19200.0
2008-08-14 11:30:00,24.46,24.51,24.45,24.51,24300.0,24.46,24.51,24.45,24.51,24300.0
2008-08-14 11:40:00,24.52,24.52,24.47,24.49,15300.0,24.52,24.52,24.47,24.49,15300.0
2008-08-14 11:50:00,24.48,24.59,24.47,24.59,23000.0,24.48,24.59,24.47,24.59,23000.0
2008-08-14 12:00:00,24.58,24.62,24.58,24.6,17300.0,24.58,24.62,24.58,24.6,17300.0
2008-08-14 12:10:00,24.6,24.68,24.6,24.67,27600.0,24.6,24.68,24.6,24.67,27600.0
2008-08-14 12:20:00,24.67,24.69,24.61,24.62,26200.0,24.67,24.69,24.61,24.62,26200.0
2008-08-14 12:30:00,24.62,24.62,24.53,24.54,25200.0,24.62,24.62,24.53,24.54,25200.0
2008-08-14 12:40:00,24.55,24.61,24.54,24.59,16600.0,24.55,24.61,24.54,24.59,16600.0
2008-08-14 12:50:00,24.58,24.61,24.57,24.58,14000.0,24.58,24.61,24.57,24.58,14000.0
2008-08-14 13:00:00,24.58,24.61,24.57,24.61,15000.0,24.58,24.61,24.57,24.61,15000.0
2008-08-14 13:10:00,24.62,24.66,24.62,24.63,12500.0,24.62,24.66,24.62,24.63,12500.0
2008-08-14 13:20:00,24.64,24.65,24.62,24.65,13000.0,24.64,24.65,24.62,24.65,13000.0
2008-08-14 13:30:00,24.64,24.64,24.63,24.64,7100.0,24.64,24.64,24.63,24.64,7100.0
2008-08-14 13:40:00,24.63,24.65,24.6,24.61,17900.0,24.63,24.65,24.6,24.61,17900.0
2008-08-14 13:50:00,24.61,24.64,24.59,24.64,9600.0,24.61,24.64,24.59,24.64,9600.0
2008-08-14 14:00:00,24.64,24.65,24.6,24.65,23400.0,24.64,24.65,24.6,24.65,23400.0
2008-08-14 14:10:00,24.65,24.66,24.62,24.64,17600.0,24.65,24.66,24.62,24.64,17600.0
2008-08-14 14:20:00,24.64,24.65,24.62,24.63,19200.0,24.64,24.65,24.62,24.63,19200.0
2008-08-14 14:30:00,24.62,24.63,24.61,24.61,16000.0,24.62,24.63,24.61,24.61,16000.0
2008-08-14 14:40:00,24.61,24.63,24.55,24.58,28800.0,24.61,24.63,24.55,24.58,28800.0
2008-08-14 14:50:00,24.58,24.62,24.55,24.55,28800.0,24.58,24.62,24.55,24.55,28800.0
2008-08-14 15:00:00,24.56,24.56,24.52,24.55,33100.0,24.56,24.56,24.52,24.55,33100.0
2008-08-14 15:10:00,24.56,24.64,24.55,24.64,19200.0,24.56,24.64,24.55,24.64,19200.0
2008-08-14 15:20:00,24.64,24.64,24.62,24.62,16500.0,24.64,24.64,24.62,24.62,16500.0
2008-08-14 15:30:00,24.63,24.65,24.61,24.63,42100.0,24.63,24.65,24.61,24.63,42100.0
2008-08-14 15:40:00,24.63,24.64,24.54,24.55,97000.0,24.63,24.64,24.54,24.55,97000.0
2008-08-14 15:50:00,24.55,24.56,24.46,24.55,291200.0,24.55,24.56,24.46,24.55,291200.0
2008-08-15 09:30:00,24.7,24.88,24.6,24.86,41200.0,24.7,24.88,24.6,24.86,41200.0
2008-08-15 09:40:00,24.87,24.9,24.7,24.73,20300.0,24.87,24.9,24.7,24.73,20300.0
2008-08-15 09:50:00,24.73,24.73,24.6,24.65,20800.0,24.73,24.73,24.6,24.65,20800.0
2008-08-15 10:00:00,24.66,24.66,24.31,24.32,62800.0,24.66,24.66,24.31,24.32,62800.0
2008-08-15 10:10:00,24.32,24.33,24.25,24.26,40600.0,24.32,24.33,24.25,24.26,40600.0
2008-08-15 10:20:00,24.24,24.31,24.22,24.23,31800.0,24.24,24.31,24.22,24.23,31800.0
2008-08-15 10:30:00,24.23,24.38,24.23,24.32,37500.0,24.23,24.38,24.23,24.32,37500.0
2008-08-15 10:40:00,24.32,24.38,24.31,24.38,19600.0,24.32,24.38,24.31,24.38,19600.0
2008-08-15 10:50:00,24.38,24.49,24.38,24.49,19900.0,24.38,24.49,24.38,24.49,19900.0
2008-08-15 11:00:00,24.47,24.49,24.35,24.35,21400.0,24.47,24.49,24.35,24.35,21400.0
2008-08-15 11:10:00,24.35,24.41,24.35,24.39,20100.0,24.35,24.41,24.35,24.39,20100.0
2008-08-15 11:20:00,24.39,24.45,24.35,24.45,12900.0,24.39,24.45,24.35,24.45,12900.0
2008-08-15 11:30:00,24.45,24.5,24.45,24.48,19000.0,24.45,24.5,24.45,24.48,19000.0
2008-08-15 11:40:00,24.48,24.48,24.38,24.39,20900.0,24.48,24.48,24.38,24.39,20900.0
2008-08-15 11:50:00,24.4,24.44,24.39,24.43,20100.0,24.4,24.44,24.39,24.43,20100.0
2008-08-15 12:00:00,24.43,24.46,24.42,24.43,14700.0,24.43,24.46,24.42,24.43,14700.0
2008-08-15 12:10:00,24.42,24.43,24.36,24.38,18700.0,24.42,24.43,24.36,24.38,18700.0
2008-08-15 12:20:00,24.38,24.38,24.32,24.33,14800.0,24.38,24.38,24.32,24.33,14800.0
2008-08-15 12:30:00,24.34,24.5,24.33,24.48,41200.0,24.34,24.5,24.33,24.48,41200.0
2008-08-15 12:40:00,24.47,24.53,24.45,24.46,40900.0,24.47,24.53,24.45,24.46,40900.0
2008-08-15 12:50:00,24.47,24.47,24.36,24.36,21700.0,24.47,24.47,24.36,24.36,21700.0
2008-08-15 13:00:00,24.36,24.37,24.16,24.17,68500.0,24.36,24.37,24.16,24.17,68500.0
2008-08-15 13:10:00,24.16,24.16,24.09,24.11,92900.0,24.16,24.16,24.09,24.11,92900.0
2008-08-15 13:20:00,24.11,24.11,23.98,23.99,57500.0,24.11,24.11,23.98,23.99,57500.0
2008-08-15 13:30:00,23.99,24.07,23.98,24.06,68000.0,23.99,24.07,23.98,24.06,68000.0
2008-08-15 13:40:00,24.06,24.07,24.05,24.05,28400.0,24.06,24.07,24.05,24.05,28400.0
2008-08-15 13:50:00,24.05,24.06,24.01,24.03,34900.0,24.05,24.06,24.01,24.03,34900.0
2008-08-15 14:00:00,24.02,24.04,24.0,24.0,62300.0,24.02,24.04,24.0,24.0,62300.0
2008-08-15 14:10:00,24.0,24.07,24.0,24.07,46200.0,24.0,24.07,24.0,24.07,46200.0
2008-08-15 14:20:00,24.06,24.12,24.06,24.12,50600.0,24.06,24.12,24.06,24.12,50600.0
2008-08-15 14:30:00,24.11,24.13,24.08,24.08,36800.0,24.11,24.13,24.08,24.08,36800.0
2008-08-15 14:40:00,24.08,24.11,24.07,24.1,31300.0,24.08,24.11,24.07,24.1,31300.0
2008-08-15 14:50:00,24.1,24.15,24.1,24.15,26100.0,24.1,24.15,24.1,24.15,26100.0
2008-08-15 15:00:00,24.14,24.2,24.13,24.17,43600.0,24.14,24.2,24.13,24.17,43600.0
2008-08-15 15:10:00,24.17,24.19,24.17,24.17,19500.0,24.17,24.19,24.17,24.17,19500.0
2008-08-15 15:20:00,24.17,24.22,24.15,24.2,38600.0,24.17,24.22,24.15,24.2,38600.0
2008-08-15 15:30:00,24.21,24.21,24.2,24.2,23300.0,24.21,24.21,24.2,24.2,23300.0
2008-08-15 15:40:00,24.2,24.21,24.09,24.09,64000.0,24.2,24.21,24.09,24.09,64000.0
2008-08-15 15:50:00,24.09,24.12,24.09,24.1,75500.0,24.09,24.12,24.09,24.1,75500.0
2008-08-18 09:30:00,24.25,24.47,23.95,23.99,24600.0,24.25,24.47,23.95,23.99,24600.0
2008-08-18 09:40:00,23.97,24.06,23.92,23.99,36600.0,23.97,24.06,23.92,23.99,36600.0
2008-08-18 09:50:00,23.98,24.04,23.89,24.02,24300.0,23.98,24.04,23.89,24.02,24300.0
2008-08-18 10:00:00,24.01,24.04,23.92,23.92,37800.0,24.01,24.04,23.92,23.92,37800.0
2008-08-18 10:10:00,23.93,23.96,23.85,23.85,27700.0,23.93,23.96,23.85,23.85,27700.0
2008-08-18 10:20:00,23.84,23.85,23.69,23.76,51500.0,23.84,23.85,23.69,23.76,51500.0
2008-08-18 10:30:00,23.76,23.91,23.75,23.86,64400.0,23.76,23.91,23.75,23.86,64400.0
2008-08-18 10:40:00,23.85,23.88,23.8,23.8,24100.0,23.85,23.88,23.8,23.8,24100.0
2008-08-18 10:50:00,23.78,23.8,23.67,23.7,22900.0,23.78,23.8,23.67,23.7,22900.0
2008-08-18 11:00:00,23.7,23.88,23.69,23.88,34500.0,23.7,23.88,23.69,23.88,34500.0
2008-08-18 11:10:00,23.87,23.91,23.77,23.79,41800.0,23.87,23.91,23.77,23.79,41800.0
2008-08-18 11:20:00,23.78,23.79,23.69,23.74,29300.0,23.78,23.79,23.69,23.74,29300.0
2008-08-18 11:30:00,23.75,23.75,23.7,23.7,25200.0,23.75,23.75,23.7,23.7,25200.0
2008-08-18 11:40:00,23.7,23.71,23.62,23.66,23300.0,23.7,23.71,23.62,23.66,23300.0
2008-08-18 11:50:00,23.66,23.69,23.58,23.58,31300.0,23.66,23.69,23.58,23.58,31300.0
2008-08-18 12:00:00,23.58,23.6,23.54,23.6,27700.0,23.58,23.6,23.54,23.6,27700.0
2008-08-18 12:10:00,23.6,23.68,23.6,23.68,14300.0,23.6,23.68,23.6,23.68,14300.0
2008-08-18 12:20:00,23.68,23.76,23.68,23.76,27200.0,23.68,23.76,23.68,23.76,27200.0
2008-08-18 12:30:00,23.76,23.79,23.74,23.74,18900.0,23.76,23.79,23.74,23.74,18900.0
2008-08-18 12:40:00,23.74,23.74,23.61,23.67,16500.0,23.74,23.74,23.61,23.67,16500.0
2008-08-18 12:50:00,23.68,23.68,23.64,23.67,12900.0,23.68,23.68,23.64,23.67,12900.0
2008-08-18 13:00:00,23.67,23.76,23.67,23.76,13600.0,23.67,23.76,23.67,23.76,13600.0
2008-08-18 13:10:00,23.75,23.78,23.75,23.78,11500.0,23.75,23.78,23.75,23.78,11500.0
2008-08-18 13:20:00,23.77,23.83,23.77,23.8,17200.0,23.77,23.83,23.77,23.8,17200.0
2008-08-18 13:30:00,23.8,23.81,23.78,23.8,10400.0,23.8,23.81,23.78,23.8,10400.0
2008-08-18 13:40:00,23.8,23.81,23.69,23.69,16900.0,23.8,23.81,23.69,23.69,16900.0
2008-08-18 13:50:00,23.69,23.72,23.67,23.67,15000.0,23.69,23.72,23.67,23.67,15000.0
2008-08-18 14:00:00,23.67,23.7,23.65,23.68,22400.0,23.67,23.7,23.65,23.68,22400.0
2008-08-18 14:10:00,23.68,23.75,23.68,23.69,29700.0,23.68,23.75,23.68,23.69,29700.0
2008-08-18 14:20:00,23.68,23.69,23.65,23.68,15600.0,23.68,23.69,23.65,23.68,15600.0
2008-08-18 14:30:00,23.69,23.69,23.65,23.68,23700.0,23.69,23.69,23.65,23.68,23700.0
2008-08-18 14:40:00,23.69,23.71,23.67,23.69,31100.0,23.69,23.71,23.67,23.69,31100.0
2008-08-18 14:50:00,23.69,23.73,23.69,23.72,31100.0,23.69,23.73,23.69,23.72,31100.0
2008-08-18 15:00:00,23.72,23.73,23.67,23.72,34900.0,23.72,23.73,23.67,23.72,34900.0
2008-08-18 15:10:00,23.72,23.77,23.71,23.76,23100.0,23.72,23.77,23.71,23.76,23100.0
2008-08-18 15:20:00,23.76,23.84,23.75,23.77,33900.0,23.76,23.84,23.75,23.77,33900.0
2008-08-18 15:30:00,23.76,23.85,23.75,23.83,48800.0,23.76,23.85,23.75,23.83,48800.0
2008-08-18 15:40:00,23.83,23.84,23.71,23.74,86000.0,23.83,23.84,23.71,23.74,86000.0
2008-08-18 15:50:00,23.73,23.88,23.73,23.88,80700.0,23.73,23.88,23.73,23.88,80700.0
2008-08-19 09:30:00,23.7,23.73,23.52,23.63,33600.0,23.7,23.73,23.52,23.63,33600.0
2008-08-19 09:40:00,23.61,23.67,23.56,23.57,16600.0,23.61,23.67,23.56,23.57,16600.0
2008-08-19 09:50:00,23.57,23.64,23.55,23.63,28800.0,23.57,23.64,23.55,23.63,28800.0
2008-08-19 10:00:00,23.63,23.63,23.53,23.58,35300.0,23.63,23.63,23.53,23.58,35300.0
2008-08-19 10:10:00,23.58,23.59,23.53,23.56,33500.0,23.58,23.59,23.53,23.56,33500.0
2008-08-19 10:20:00,23.56,23.58,23.55,23.56,17800.0,23.56,23.58,23.55,23.56,17800.0
2008-08-19 10:30:00,23.56,23.56,23.51,23.52,34000.0,23.56,23.56,23.51,23.52,34000.0
2008-08-19 10:40:00,23.52,23.57,23.51,23.55,24600.0,23.52,23.57,23.51,23.55,24600.0
2008-08-19 10:50:00,23.56,23.56,23.51,23.54,24400.0,23.56,23.56,23.51,23.54,24400.0
2008-08-19 11:00:00,23.54,23.55,23.53,23.54,13500.0,23.54,23.55,23.53,23.54,13500.0
2008-08-19 11:10:00,23.54,23.55,23.52,23.52,31000.0,23.54,23.55,23.52,23.52,31000.0
2008-08-19 11:20:00,23.51,23.55,23.51,23.55,24700.0,23.51,23.55,23.51,23.55,24700.0
2008-08-19 11:30:00,23.54,23.56,23.54,23.56,23100.0,23.54,23.56,23.54,23.56,23100.0
2008-08-19 11:40:00,23.57,23.58,23.53,23.53,22000.0,23.57,23.58,23.53,23.53,22000.0
2008-08-19 11:50:00,23.52,23.53,23.51,23.51,14700.0,23.52,23.53,23.51,23.51,14700.0
2008-08-19 12:00:00,23.5,23.5,23.44,23.44,23700.0,23.5,23.5,23.44,23.44,23700.0
2008-08-19 12:10:00,23.45,23.48,23.44,23.47,47000.0,23.45,23.48,23.44,23.47,47000.0
2008-08-19 12:20:00,23.48,23.52,23.48,23.51,81100.0,23.48,23.52,23.48,23.51,81100.0
2008-08-19 12:30:00,23.52,23.54,23.51,23.54,18500.0,23.52,23.54,23.51,23.54,18500.0
2008-08-19 12:40:00,23.54,23.55,23.49,23.5,12600.0,23.54,23.55,23.49,23.5,12600.0
2008-08-19 12:50:00,23.5,23.51,23.5,23.51,2900.0,23.5,23.51,23.5,23.51,2900.0
2008-08-19 13:00:00,23.5,23.5,23.47,23.5,13900.0,23.5,23.5,23.47,23.5,13900.0
2008-08-19 13:10:00,23.49,23.58,23.49,23.54,30200.0,23.49,23.58,23.49,23.54,30200.0
2008-08-19 13:20:00,23.55,23.55,23.54,23.55,6700.0,23.55,23.55,23.54,23.55,6700.0
2008-08-19 13:30:00,23.54,23.59,23.54,23.59,17400.0,23.54,23.59,23.54,23.59,17400.0
2008-08-19 13:40:00,23.59,23.59,23.58,23.59,8800.0,23.59,23.59,23.58,23.59,8800.0
2008-08-19 13:50:00,23.6,23.6,23.49,23.51,26600.0,23.6,23.6,23.49,23.51,26600.0
2008-08-19 14:00:00,23.51,23.6,23.5,23.6,35300.0,23.51,23.6,23.5,23.6,35300.0
2008-08-19 14:10:00,23.59,23.61,23.58,23.58,27300.0,23.59,23.61,23.58,23.58,27300.0
2008-08-19 14:20:00,23.58,23.59,23.51,23.51,33800.0,23.58,23.59,23.51,23.51,33800.0
2008-08-19 14:30:00,23.52,23.52,23.5,23.51,16800.0,23.52,23.52,23.5,23.51,16800.0
2008-08-19 14:40:00,23.51,23.51,23.47,23.5,20100.0,23.51,23.51,23.47,23.5,20100.0
2008-08-19 14:50:00,23.5,23.53,23.49,23.52,18900.0,23.5,23.53,23.49,23.52,18900.0
2008-08-19 15:00:00,23.52,23.53,23.43,23.44,23200.0,23.52,23.53,23.43,23.44,23200.0
2008-08-19 15:10:00,23.44,23.45,23.43,23.45,18800.0,23.44,23.45,23.43,23.45,18800.0
2008-08-19 15:20:00,23.45,23.45,23.42,23.42,38300.0,23.45,23.45,23.42,23.42,38300.0
2008-08-19 15:30:00,23.42,23.43,23.38,23.38,29400.0,23.42,23.43,23.38,23.38,29400.0
2008-08-19 15:40:00,23.39,23.39,23.34,23.35,68600.0,23.39,23.39,23.34,23.35,68600.0
2008-08-19 15:50:00,23.35,23.35,23.28,23.32,128100.0,23.35,23.35,23.28,23.32,128100.0
2008-08-20 09:30:00,23.52,23.88,23.52,23.7,50400.0,23.52,23.88,23.52,23.7,50400.0
2008-08-20 09:40:00,23.69,23.72,23.52,23.56,57100.0,23.69,23.72,23.52,23.56,57100.0
2008-08-20 09:50:00,23.55,23.61,23.53,23.58,39900.0,23.55,23.61,23.53,23.58,39900.0
2008-08-20 10:00:00,23.57,23.64,23.54,23.64,43500.0,23.57,23.64,23.54,23.64,43500.0
2008-08-20 10:10:00,23.64,23.8,23.64,23.76,106600.0,23.64,23.8,23.64,23.76,106600.0
2008-08-20 10:20:00,23.76,23.86,23.76,23.83,30800.0,23.76,23.86,23.76,23.83,30800.0
2008-08-20 10:30:00,23.83,23.98,23.82,23.95,29000.0,23.83,23.98,23.82,23.95,29000.0
2008-08-20 10:40:00,23.95,24.01,23.94,23.99,42900.0,23.95,24.01,23.94,23.99,42900.0
2008-08-20 10:50:00,24.0,24.17,23.99,24.16,33200.0,24.0,24.17,23.99,24.16,33200.0
2008-08-20 11:00:00,24.15,24.16,24.13,24.14,26000.0,24.15,24.16,24.13,24.14,26000.0
2008-08-20 11:10:00,24.15,24.16,23.98,23.99,36500.0,24.15,24.16,23.98,23.99,36500.0
2008-08-20 11:20:00,23.98,23.98,23.89,23.9,20800.0,23.98,23.98,23.89,23.9,20800.0
2008-08-20 11:30:00,23.89,23.91,23.75,23.78,23800.0,23.89,23.91,23.75,23.78,23800.0
2008-08-20 11:40:00,23.78,23.81,23.72,23.8,17700.0,23.78,23.81,23.72,23.8,17700.0
2008-08-20 11:50:00,23.8,23.94,23.79,23.93,77300.0,23.8,23.94,23.79,23.93,77300.0
2008-08-20 12:00:00,23.94,24.03,23.93,24.0,68300.0,23.94,24.03,23.93,24.0,68300.0
2008-08-20 12:10:00,23.99,23.99,23.95,23.98,29900.0,23.99,23.99,23.95,23.98,29900.0
2008-08-20 12:20:00,23.98,24.0,23.96,24.0,25200.0,23.98,24.0,23.96,24.0,25200.0
2008-08-20 12:30:00,24.0,24.0,23.97,23.98,21800.0,24.0,24.0,23.97,23.98,21800.0
2008-08-20 12:40:00,23.98,24.0,23.97,23.98,28600.0,23.98,24.0,23.97,23.98,28600.0
2008-08-20 12:50:00,23.97,24.0,23.97,24.0,24900.0,23.97,24.0,23.97,24.0,24900.0
2008-08-20 13:00:00,24.0,24.0,23.98,24.0,48900.0,24.0,24.0,23.98,24.0,48900.0
2008-08-20 13:10:00,24.0,24.08,23.99,24.03,34300.0,24.0,24.08,23.99,24.03,34300.0
2008-08-20 13:20:00,24.04,24.11,24.03,24.1,29200.0,24.04,24.11,24.03,24.1,29200.0
2008-08-20 13:30:00,24.09,24.11,24.07,24.08,15100.0,24.09,24.11,24.07,24.08,15100.0
2008-08-20 13:40:00,24.07,24.18,24.07,24.18,32500.0,24.07,24.18,24.07,24.18,32500.0
2008-08-20 13:50:00,24.18,24.18,24.13,24.17,29000.0,24.18,24.18,24.13,24.17,29000.0
2008-08-20 14:00:00,24.16,24.16,24.03,24.03,45200.0,24.16,24.16,24.03,24.03,45200.0
2008-08-20 14:10:00,24.03,24.04,23.97,23.99,42800.0,24.03,24.04,23.97,23.99,42800.0
2008-08-20 14:20:00,23.98,24.09,23.98,24.07,60600.0,23.98,24.09,23.98,24.07,60600.0
2008-08-20 14:30:00,24.07,24.08,24.03,24.04,63600.0,24.07,24.08,24.03,24.04,63600.0
2008-08-20 14:40:00,24.03,24.09,24.03,24.04,50200.0,24.03,24.09,24.03,24.04,50200.0
2008-08-20 14:50:00,24.04,24.11,24.03,24.11,40200.0,24.04,24.11,24.03,24.11,40200.0
2008-08-20 15:00:00,24.1,24.17,24.07,24.14,74500.0,24.1,24.17,24.07,24.14,74500.0
2008-08-20 15:10:00,24.14,24.15,24.04,24.05,46300.0,24.14,24.15,24.04,24.05,46300.0
2008-08-20 15:20:00,24.04,24.13,24.03,24.1,134000.0,24.04,24.13,24.03,24.1,134000.0
2008-08-20 15:30:00,24.1,24.11,23.99,24.0,129500.0,24.1,24.11,23.99,24.0,129500.0
2008-08-20 15:40:00,24.0,24.27,23.98,24.22,261200.0,24.0,24.27,23.98,24.22,261200.0
2008-08-20 15:50:00,24.23,24.23,24.15,24.15,120400.0,24.23,24.23,24.15,24.15,120400.0
2008-08-21 09:30:00,20.54,20.93,20.0,20.13,760100.0,20.54,20.93,20.0,20.13,760100.0
2008-08-21 09:40:00,20.15,20.38,19.59,19.75,533900.0,20.15,20.38,19.59,19.75,533900.0
2008-08-21 09:50:00,19.74,20.16,19.67,20.08,572600.0,19.74,20.16,19.67,20.08,572600.0
2008-08-21 10:00:00,20.09,20.77,20.0,20.7,491000.0,20.09,20.77,20.0,20.7,491000.0
2008-08-21 10:10:00,20.7,21.73,20.68,21.43,509900.0,20.7,21.73,20.68,21.43,509900.0
2008-08-21 10:20:00,21.43,21.44,21.0,21.24,360500.0,21.43,21.44,21.0,21.24,360500.0
2008-08-21 10:30:00,21.24,21.24,20.91,21.09,215200.0,21.24,21.24,20.91,21.09,215200.0
2008-08-21 10:40:00,21.09,21.17,20.87,21.07,221900.0,21.09,21.17,20.87,21.07,221900.0
2008-08-21 10:50:00,21.07,21.41,20.91,21.03,192600.0,21.07,21.41,20.91,21.03,192600.0
2008-08-21 11:00:00,21.03,21.22,21.02,21.11,124000.0,21.03,21.22,21.02,21.11,124000.0
2008-08-21 11:10:00,21.1,21.62,21.1,21.48,127900.0,21.1,21.62,21.1,21.48,127900.0
2008-08-21 11:20:00,21.47,22.1,21.43,21.91,258900.0,21.47,22.1,21.43,21.91,258900.0
2008-08-21 11:30:00,21.91,21.91,21.32,21.35,177900.0,21.91,21.91,21.32,21.35,177900.0
2008-08-21 11:40:00,21.35,21.74,21.35,21.62,80800.0,21.35,21.74,21.35,21.62,80800.0
2008-08-21 11:50:00,21.62,21.62,21.45,21.6,44400.0,21.62,21.62,21.45,21.6,44400.0
2008-08-21 12:00:00,21.6,21.7,21.5,21.5,73300.0,21.6,21.7,21.5,21.5,73300.0
2008-08-21 12:10:00,21.5,21.56,21.36,21.5,58500.0,21.5,21.56,21.36,21.5,58500.0
2008-08-21 12:20:00,21.5,21.51,21.4,21.4,49400.0,21.5,21.51,21.4,21.4,49400.0
2008-08-21 12:30:00,21.4,21.57,21.3,21.57,49200.0,21.4,21.57,21.3,21.57,49200.0
2008-08-21 12:40:00,21.57,21.58,21.47,21.51,18700.0,21.57,21.58,21.47,21.51,18700.0
2008-08-21 12:50:00,21.5,21.67,21.49,21.56,31400.0,21.5,21.67,21.49,21.56,31400.0
2008-08-21 13:00:00,21.57,21.57,21.43,21.44,39900.0,21.57,21.57,21.43,21.44,39900.0
2008-08-21 13:10:00,21.44,21.63,21.4,21.53,48000.0,21.44,21.63,21.4,21.53,48000.0
2008-08-21 13:20:00,21.54,21.55,21.46,21.48,26900.0,21.54,21.55,21.46,21.48,26900.0
2008-08-21 13:30:00,21.48,21.81,21.48,21.74,70600.0,21.48,21.81,21.48,21.74,70600.0
2008-08-21 13:40:00,21.74,21.91,21.74,21.89,82000.0,21.74,21.91,21.74,21.89,82000.0
2008-08-21 13:50:00,21.9,22.02,21.9,21.98,175200.0,21.9,22.02,21.9,21.98,175200.0
2008-08-21 14:00:00,21.98,21.99,21.8,21.83,150900.0,21.98,21.99,21.8,21.83,150900.0
2008-08-21 14:10:00,21.83,21.9,21.71,21.74,123400.0,21.83,21.9,21.71,21.74,123400.0
2008-08-21 14:20:00,21.73,21.78,21.73,21.74,27200.0,21.73,21.78,21.73,21.74,27200.0
2008-08-21 14:30:00,21.74,21.87,21.73,21.75,53100.0,21.74,21.87,21.73,21.75,53100.0
2008-08-21 14:40:00,21.74,21.75,21.61,21.63,53100.0,21.74,21.75,21.61,21.63,53100.0
2008-08-21 14:50:00,21.63,21.7,21.55,21.58,74300.0,21.63,21.7,21.55,21.58,74300.0
2008-08-21 15:00:00,21.59,21.66,21.56,21.66,66900.0,21.59,21.66,21.56,21.66,66900.0
2008-08-21 15:10:00,21.65,21.72,21.65,21.68,50200.0,21.65,21.72,21.65,21.68,50200.0
2008-08-21 15:20:00,21.68,21.69,21.56,21.56,82800.0,21.68,21.69,21.56,21.56,82800.0
2008-08-21 15:30:00,21.56,21.56,21.29,21.37,166700.0,21.56,21.56,21.29,21.37,166700.0
2008-08-21 15:40:00,21.39,21.61,21.36,21.38,170500.0,21.39,21.61,21.36,21.38,170500.0
2008-08-21 15:50:00,21.38,21.41,21.27,21.27,279500.0,21.38,21.41,21.27,21.27,279500.0
2008-08-22 09:30:00,21.35,21.4,21.14,21.32,100600.0,21.35,21.4,21.14,21.32,100600.0
2008-08-22 09:40:00,21.31,21.35,21.22,21.25,62400.0,21.31,21.35,21.22,21.25,62400.0
2008-08-22 09:50:00,21.25,21.3,21.19,21.24,245800.0,21.25,21.3,21.19,21.24,245800.0
2008-08-22 10:00:00,21.25,21.44,21.25,21.34,91800.0,21.25,21.44,21.25,21.34,91800.0
2008-08-22 10:10:00,21.34,21.36,21.21,21.32,51100.0,21.34,21.36,21.21,21.32,51100.0
2008-08-22 10:20:00,21.32,21.32,21.26,21.26,37500.0,21.32,21.32,21.26,21.26,37500.0
2008-08-22 10:30:00,21.26,21.36,21.23,21.35,99700.0,21.26,21.36,21.23,21.35,99700.0
2008-08-22 10:40:00,21.35,21.46,21.32,21.46,57400.0,21.35,21.46,21.32,21.46,57400.0
2008-08-22 10:50:00,21.46,21.52,21.42,21.43,91400.0,21.46,21.52,21.42,21.43,91400.0
2008-08-22 11:00:00,21.43,21.43,21.26,21.29,72400.0,21.43,21.43,21.26,21.29,72400.0
2008-08-22 11:10:00,21.29,21.33,21.25,21.3,42100.0,21.29,21.33,21.25,21.3,42100.0
2008-08-22 11:20:00,21.31,21.33,21.29,21.33,24100.0,21.31,21.33,21.29,21.33,24100.0
2008-08-22 11:30:00,21.33,21.33,21.29,21.3,41100.0,21.33,21.33,21.29,21.3,41100.0
2008-08-22 11:40:00,21.3,21.31,21.27,21.31,36500.0,21.3,21.31,21.27,21.31,36500.0
2008-08-22 11:50:00,21.3,21.31,21.3,21.3,17500.0,21.3,21.31,21.3,21.3,17500.0
2008-08-22 12:00:00,21.3,21.31,21.21,21.22,45800.0,21.3,21.31,21.21,21.22,45800.0
2008-08-22 12:10:00,21.21,21.25,21.21,21.24,25700.0,21.21,21.25,21.21,21.24,25700.0
2008-08-22 12:20:00,21.24,21.27,21.22,21.26,28800.0,21.24,21.27,21.22,21.26,28800.0
2008-08-22 12:30:00,21.26,21.34,21.25,21.31,39500.0,21.26,21.34,21.25,21.31,39500.0
2008-08-22 12:40:00,21.31,21.35,21.31,21.34,27200.0,21.31,21.35,21.31,21.34,27200.0
2008-08-22 12:50:00,21.33,21.35,21.31,21.34,30000.0,21.33,21.35,21.31,21.34,30000.0
2008-08-22 13:00:00,21.34,21.35,21.33,21.35,21700.0,21.34,21.35,21.33,21.35,21700.0
2008-08-22 13:10:00,21.35,21.35,21.34,21.35,15200.0,21.35,21.35,21.34,21.35,15200.0
2008-08-22 13:20:00,21.35,21.37,21.34,21.37,28400.0,21.35,21.37,21.34,21.37,28400.0
2008-08-22 13:30:00,21.37,21.39,21.37,21.38,21500.0,21.37,21.39,21.37,21.38,21500.0
2008-08-22 13:40:00,21.38,21.4,21.37,21.4,22500.0,21.38,21.4,21.37,21.4,22500.0
2008-08-22 13:50:00,21.4,21.4,21.39,21.39,15700.0,21.4,21.4,21.39,21.39,15700.0
2008-08-22 14:00:00,21.4,21.4,21.39,21.39,20300.0,21.4,21.4,21.39,21.39,20300.0
2008-08-22 14:10:00,21.4,21.4,21.39,21.4,14400.0,21.4,21.4,21.39,21.4,14400.0
2008-08-22 14:20:00,21.4,21.44,21.37,21.38,96500.0,21.4,21.44,21.37,21.38,96500.0
2008-08-22 14:30:00,21.39,21.39,21.38,21.38,12900.0,21.39,21.39,21.38,21.38,12900.0
2008-08-22 14:40:00,21.38,21.41,21.38,21.39,62200.0,21.38,21.41,21.38,21.39,62200.0
2008-08-22 14:50:00,21.39,21.4,21.39,21.4,20400.0,21.39,21.4,21.39,21.4,20400.0
2008-08-22 15:00:00,21.4,21.4,21.39,21.39,28500.0,21.4,21.4,21.39,21.39,28500.0
2008-08-22 15:10:00,21.4,21.4,21.39,21.39,25700.0,21.4,21.4,21.39,21.39,25700.0
2008-08-22 15:20:00,21.39,21.4,21.39,21.39,24800.0,21.39,21.4,21.39,21.39,24800.0
2008-08-22 15:30:00,21.39,21.4,21.37,21.4,82200.0,21.39,21.4,21.37,21.4,82200.0
2008-08-22 15:40:00,21.4,21.4,21.39,21.39,46500.0,21.4,21.4,21.39,21.39,46500.0
2008-08-22 15:50:00,21.39,21.99,21.29,21.94,696700.0,21.39,21.99,21.29,21.94,696700.0
2008-08-25 09:30:00,21.7,21.78,21.53,21.63,95800.0,21.7,21.78,21.53,21.63,95800.0
2008-08-25 09:40:00,21.64,21.74,21.55,21.58,87200.0,21.64,21.74,21.55,21.58,87200.0
2008-08-25 09:50:00,21.59,21.59,21.45,21.47,68200.0,21.59,21.59,21.45,21.47,68200.0
2008-08-25 10:00:00,21.48,21.52,21.45,21.47,64900.0,21.48,21.52,21.45,21.47,64900.0
2008-08-25 10:10:00,21.47,21.59,21.45,21.58,60600.0,21.47,21.59,21.45,21.58,60600.0
2008-08-25 10:20:00,21.59,21.64,21.55,21.6,32700.0,21.59,21.64,21.55,21.6,32700.0
2008-08-25 10:30:00,21.6,21.61,21.55,21.56,71200.0,21.6,21.61,21.55,21.56,71200.0
2008-08-25 10:40:00,21.56,21.6,21.52,21.56,57100.0,21.56,21.6,21.52,21.56,57100.0
2008-08-25 10:50:00,21.55,21.55,21.45,21.52,38600.0,21.55,21.55,21.45,21.52,38600.0
2008-08-25 11:00:00,21.51,21.52,21.4,21.44,67100.0,21.51,21.52,21.4,21.44,67100.0
2008-08-25 11:10:00,21.43,21.43,21.37,21.41,34000.0,21.43,21.43,21.37,21.41,34000.0
2008-08-25 11:20:00,21.42,21.42,21.35,21.38,29400.0,21.42,21.42,21.35,21.38,29400.0
2008-08-25 11:30:00,21.38,21.38,21.34,21.34,24900.0,21.38,21.38,21.34,21.34,24900.0
2008-08-25 11:40:00,21.35,21.35,21.3,21.34,26600.0,21.35,21.35,21.3,21.34,26600.0
2008-08-25 11:50:00,21.34,21.34,21.24,21.25,46000.0,21.34,21.34,21.24,21.25,46000.0
2008-08-25 12:00:00,21.24,21.28,21.23,21.26,35100.0,21.24,21.28,21.23,21.26,35100.0
2008-08-25 12:10:00,21.25,21.28,21.23,21.24,25700.0,21.25,21.28,21.23,21.24,25700.0
2008-08-25 12:20:00,21.24,21.26,21.23,21.26,29600.0,21.24,21.26,21.23,21.26,29600.0
2008-08-25 12:30:00,21.26,21.27,21.24,21.27,28200.0,21.26,21.27,21.24,21.27,28200.0
2008-08-25 12:40:00,21.29,21.3,21.26,21.26,16700.0,21.29,21.3,21.26,21.26,16700.0
2008-08-25 12:50:00,21.26,21.3,21.22,21.29,27500.0,21.26,21.3,21.22,21.29,27500.0
2008-08-25 13:00:00,21.28,21.31,21.27,21.31,21400.0,21.28,21.31,21.27,21.31,21400.0
2008-08-25 13:10:00,21.3,21.31,21.25,21.26,24900.0,21.3,21.31,21.25,21.26,24900.0
2008-08-25 13:20:00,21.25,21.32,21.25,21.29,23700.0,21.25,21.32,21.25,21.29,23700.0
2008-08-25 13:30:00,21.3,21.3,21.28,21.29,9100.0,21.3,21.3,21.28,21.29,9100.0
2008-08-25 13:40:00,21.29,21.29,21.24,21.25,27400.0,21.29,21.29,21.24,21.25,27400.0
2008-08-25 13:50:00,21.24,21.28,21.24,21.27,23600.0,21.24,21.28,21.24,21.27,23600.0
2008-08-25 14:00:00,21.26,21.28,21.23,21.26,37600.0,21.26,21.28,21.23,21.26,37600.0
2008-08-25 14:10:00,21.26,21.26,21.22,21.25,25300.0,21.26,21.26,21.22,21.25,25300.0
2008-08-25 14:20:00,21.25,21.27,21.23,21.27,26800.0,21.25,21.27,21.23,21.27,26800.0
2008-08-25 14:30:00,21.27,21.27,21.25,21.25,15100.0,21.27,21.27,21.25,21.25,15100.0
2008-08-25 14:40:00,21.26,21.31,21.25,21.31,35600.0,21.26,21.31,21.25,21.31,35600.0
2008-08-25 14:50:00,21.31,21.32,21.27,21.28,39700.0,21.31,21.32,21.27,21.28,39700.0
2008-08-25 15:00:00,21.28,21.29,21.27,21.27,26500.0,21.28,21.29,21.27,21.27,26500.0
2008-08-25 15:10:00,21.27,21.27,21.24,21.25,30100.0,21.27,21.27,21.24,21.25,30100.0
2008-08-25 15:20:00,21.25,21.25,21.21,21.22,61600.0,21.25,21.25,21.21,21.22,61600.0
2008-08-25 15:30:00,21.22,21.23,21.18,21.19,67500.0,21.22,21.23,21.18,21.19,67500.0
2008-08-25 15:40:00,21.19,21.22,21.15,21.19,69500.0,21.19,21.22,21.15,21.19,69500.0
2008-08-25 15:50:00,21.2,21.2,21.15,21.18,115500.0,21.2,21.2,21.15,21.18,115500.0
2008-08-26 09:30:00,21.25,21.32,21.1,21.29,67700.0,21.25,21.32,21.1,21.29,67700.0
2008-08-26 09:40:00,21.27,21.42,21.22,21.32,31300.0,21.27,21.42,21.22,21.32,31300.0
2008-08-26 09:50:00,21.31,21.32,21.22,21.27,35600.0,21.31,21.32,21.22,21.27,35600.0
2008-08-26 10:00:00,21.27,21.37,21.27,21.29,37000.0,21.27,21.37,21.27,21.29,37000.0
2008-08-26 10:10:00,21.3,21.34,21.24,21.25,27200.0,21.3,21.34,21.24,21.25,27200.0
2008-08-26 10:20:00,21.25,21.3,21.25,21.3,20000.0,21.25,21.3,21.25,21.3,20000.0
2008-08-26 10:30:00,21.3,21.42,21.3,21.41,29500.0,21.3,21.42,21.3,21.41,29500.0
2008-08-26 10:40:00,21.42,21.42,21.37,21.39,21000.0,21.42,21.42,21.37,21.39,21000.0
2008-08-26 10:50:00,21.38,21.4,21.37,21.4,19000.0,21.38,21.4,21.37,21.4,19000.0
2008-08-26 11:00:00,21.4,21.46,21.4,21.41,37900.0,21.4,21.46,21.4,21.41,37900.0
2008-08-26 11:10:00,21.41,21.42,21.34,21.35,34900.0,21.41,21.42,21.34,21.35,34900.0
2008-08-26 11:20:00,21.34,21.35,21.27,21.3,29600.0,21.34,21.35,21.27,21.3,29600.0
2008-08-26 11:30:00,21.3,21.3,21.23,21.28,43900.0,21.3,21.3,21.23,21.28,43900.0
2008-08-26 11:40:00,21.29,21.3,21.28,21.28,23800.0,21.29,21.3,21.28,21.28,23800.0
2008-08-26 11:50:00,21.29,21.3,21.26,21.3,19900.0,21.29,21.3,21.26,21.3,19900.0
2008-08-26 12:00:00,21.29,21.3,21.26,21.26,23500.0,21.29,21.3,21.26,21.26,23500.0
2008-08-26 12:10:00,21.26,21.3,21.25,21.29,27600.0,21.26,21.3,21.25,21.29,27600.0
2008-08-26 12:20:00,21.3,21.32,21.27,21.27,35400.0,21.3,21.32,21.27,21.27,35400.0
2008-08-26 12:30:00,21.27,21.29,21.25,21.28,14800.0,21.27,21.29,21.25,21.28,14800.0
2008-08-26 12:40:00,21.28,21.3,21.28,21.3,26200.0,21.28,21.3,21.28,21.3,26200.0
2008-08-26 12:50:00,21.29,21.29,21.25,21.26,12100.0,21.29,21.29,21.25,21.26,12100.0
2008-08-26 13:00:00,21.26,21.27,21.25,21.27,10300.0,21.26,21.27,21.25,21.27,10300.0
2008-08-26 13:10:00,21.27,21.28,21.26,21.26,13000.0,21.27,21.28,21.26,21.26,13000.0
2008-08-26 13:20:00,21.27,21.29,21.27,21.28,10400.0,21.27,21.29,21.27,21.28,10400.0
2008-08-26 13:30:00,21.29,21.29,21.24,21.25,31600.0,21.29,21.29,21.24,21.25,31600.0
2008-08-26 13:40:00,21.25,21.26,21.24,21.24,15600.0,21.25,21.26,21.24,21.24,15600.0
2008-08-26 13:50:00,21.24,21.29,21.24,21.28,17200.0,21.24,21.29,21.24,21.28,17200.0
2008-08-26 14:00:00,21.27,21.27,21.19,21.19,79500.0,21.27,21.27,21.19,21.19,79500.0
2008-08-26 14:10:00,21.19,21.22,21.12,21.13,67000.0,21.19,21.22,21.12,21.13,67000.0
2008-08-26 14:20:00,21.13,21.16,21.11,21.11,46500.0,21.13,21.16,21.11,21.11,46500.0
2008-08-26 14:30:00,21.11,21.15,21.11,21.13,20700.0,21.11,21.15,21.11,21.13,20700.0
2008-08-26 14:40:00,21.14,21.15,21.12,21.12,43200.0,21.14,21.15,21.12,21.12,43200.0
2008-08-26 14:50:00,21.13,21.15,21.13,21.13,18200.0,21.13,21.15,21.13,21.13,18200.0
2008-08-26 15:00:00,21.13,21.17,21.13,21.17,34400.0,21.13,21.17,21.13,21.17,34400.0
2008-08-26 15:10:00,21.17,21.25,21.16,21.23,31200.0,21.17,21.25,21.16,21.23,31200.0
2008-08-26 15:20:00,21.23,21.24,21.2,21.23,31300.0,21.23,21.24,21.2,21.23,31300.0
2008-08-26 15:30:00,21.24,21.26,21.21,21.21,80100.0,21.24,21.26,21.21,21.21,80100.0
2008-08-26 15:40:00,21.22,21.23,21.19,21.2,46200.0,21.22,21.23,21.19,21.2,46200.0
2008-08-26 15:50:00,21.19,21.25,21.19,21.23,108600.0,21.19,21.25,21.19,21.23,108600.0
2008-08-27 09:30:00,21.24,21.29,21.2,21.25,22800.0,21.24,21.29,21.2,21.25,22800.0
2008-08-27 09:40:00,21.26,21.33,21.2,21.21,41500.0,21.26,21.33,21.2,21.21,41500.0
2008-08-27 09:50:00,21.22,21.25,21.19,21.25,20000.0,21.22,21.25,21.19,21.25,20000.0
2008-08-27 10:00:00,21.24,21.3,21.22,21.25,64900.0,21.24,21.3,21.22,21.25,64900.0
2008-08-27 10:10:00,21.25,21.29,21.25,21.28,29700.0,21.25,21.29,21.25,21.28,29700.0
2008-08-27 10:20:00,21.28,21.4,21.24,21.36,58300.0,21.28,21.4,21.24,21.36,58300.0
2008-08-27 10:30:00,21.37,21.43,21.35,21.36,66100.0,21.37,21.43,21.35,21.36,66100.0
2008-08-27 10:40:00,21.36,21.39,21.31,21.36,46400.0,21.36,21.39,21.31,21.36,46400.0
2008-08-27 10:50:00,21.37,21.4,21.35,21.4,14400.0,21.37,21.4,21.35,21.4,14400.0
2008-08-27 11:00:00,21.4,21.51,21.39,21.5,45500.0,21.4,21.51,21.39,21.5,45500.0
2008-08-27 11:10:00,21.51,21.57,21.46,21.51,35900.0,21.51,21.57,21.46,21.51,35900.0
2008-08-27 11:20:00,21.51,21.53,21.45,21.45,47700.0,21.51,21.53,21.45,21.45,47700.0
2008-08-27 11:30:00,21.45,21.51,21.43,21.49,26800.0,21.45,21.51,21.43,21.49,26800.0
2008-08-27 11:40:00,21.49,21.51,21.39,21.4,35700.0,21.49,21.51,21.39,21.4,35700.0
2008-08-27 11:50:00,21.39,21.41,21.38,21.4,30200.0,21.39,21.41,21.38,21.4,30200.0
2008-08-27 12:00:00,21.4,21.48,21.4,21.47,36000.0,21.4,21.48,21.4,21.47,36000.0
2008-08-27 12:10:00,21.48,21.51,21.44,21.45,21000.0,21.48,21.51,21.44,21.45,21000.0
2008-08-27 12:20:00,21.44,21.6,21.44,21.57,24500.0,21.44,21.6,21.44,21.57,24500.0
2008-08-27 12:30:00,21.57,21.62,21.56,21.6,11000.0,21.57,21.62,21.56,21.6,11000.0
2008-08-27 12:40:00,21.61,21.64,21.6,21.63,10700.0,21.61,21.64,21.6,21.63,10700.0
2008-08-27 12:50:00,21.63,21.64,21.58,21.63,26200.0,21.63,21.64,21.58,21.63,26200.0
2008-08-27 13:00:00,21.63,21.64,21.58,21.59,10600.0,21.63,21.64,21.58,21.59,10600.0
2008-08-27 13:10:00,21.58,21.58,21.56,21.56,6000.0,21.58,21.58,21.56,21.56,6000.0
2008-08-27 13:20:00,21.56,21.57,21.55,21.57,15100.0,21.56,21.57,21.55,21.57,15100.0
2008-08-27 13:30:00,21.57,21.59,21.57,21.58,10300.0,21.57,21.59,21.57,21.58,10300.0
2008-08-27 13:40:00,21.58,21.6,21.58,21.6,9600.0,21.58,21.6,21.58,21.6,9600.0
2008-08-27 13:50:00,21.59,21.6,21.58,21.58,23200.0,21.59,21.6,21.58,21.58,23200.0
2008-08-27 14:00:00,21.57,21.62,21.57,21.62,41100.0,21.57,21.62,21.57,21.62,41100.0
2008-08-27 14:10:00,21.62,21.62,21.58,21.58,23000.0,21.62,21.62,21.58,21.58,23000.0
2008-08-27 14:20:00,21.59,21.6,21.58,21.6,14600.0,21.59,21.6,21.58,21.6,14600.0
2008-08-27 14:30:00,21.6,21.6,21.59,21.59,9200.0,21.6,21.6,21.59,21.59,9200.0
2008-08-27 14:40:00,21.59,21.6,21.57,21.57,30000.0,21.59,21.6,21.57,21.57,30000.0
2008-08-27 14:50:00,21.56,21.57,21.55,21.56,43000.0,21.56,21.57,21.55,21.56,43000.0
2008-08-27 15:00:00,21.55,21.56,21.55,21.56,37200.0,21.55,21.56,21.55,21.56,37200.0
2008-08-27 15:10:00,21.55,21.56,21.54,21.54,32900.0,21.55,21.56,21.54,21.54,32900.0
2008-08-27 15:20:00,21.54,21.55,21.45,21.45,35900.0,21.54,21.55,21.45,21.45,35900.0
2008-08-27 15:30:00,21.45,21.53,21.41,21.52,69300.0,21.45,21.53,21.41,21.52,69300.0
2008-08-27 15:40:00,21.52,21.56,21.5,21.55,75300.0,21.52,21.56,21.5,21.55,75300.0
2008-08-27 15:50:00,21.56,21.57,21.51,21.55,172900.0,21.56,21.57,21.51,21.55,172900.0
2008-08-28 09:30:00,21.57,21.69,21.49,21.64,13500.0,21.57,21.69,21.49,21.64,13500.0
2008-08-28 09:40:00,21.63,21.69,21.6,21.67,91700.0,21.63,21.69,21.6,21.67,91700.0
2008-08-28 09:50:00,21.68,21.71,21.61,21.7,98600.0,21.68,21.71,21.61,21.7,98600.0
2008-08-28 10:00:00,21.71,21.72,21.61,21.63,40800.0,21.71,21.72,21.61,21.63,40800.0
2008-08-28 10:10:00,21.64,21.67,21.63,21.65,51000.0,21.64,21.67,21.63,21.65,51000.0
2008-08-28 10:20:00,21.64,21.66,21.63,21.64,19300.0,21.64,21.66,21.63,21.64,19300.0
2008-08-28 10:30:00,21.64,21.65,21.62,21.64,104600.0,21.64,21.65,21.62,21.64,104600.0
2008-08-28 10:40:00,21.64,21.77,21.62,21.74,47100.0,21.64,21.77,21.62,21.74,47100.0
2008-08-28 10:50:00,21.75,21.76,21.68,21.68,25700.0,21.75,21.76,21.68,21.68,25700.0
2008-08-28 11:00:00,21.69,21.7,21.68,21.69,17600.0,21.69,21.7,21.68,21.69,17600.0
2008-08-28 11:10:00,21.69,21.71,21.69,21.7,22500.0,21.69,21.71,21.69,21.7,22500.0
2008-08-28 11:20:00,21.7,21.7,21.63,21.64,25500.0,21.7,21.7,21.63,21.64,25500.0
2008-08-28 11:30:00,21.64,21.67,21.61,21.61,29000.0,21.64,21.67,21.61,21.61,29000.0
2008-08-28 11:40:00,21.61,21.67,21.61,21.67,77800.0,21.61,21.67,21.61,21.67,77800.0
2008-08-28 11:50:00,21.67,21.73,21.65,21.69,51900.0,21.67,21.73,21.65,21.69,51900.0
2008-08-28 12:00:00,21.69,21.7,21.6,21.61,38300.0,21.69,21.7,21.6,21.61,38300.0
2008-08-28 12:10:00,21.6,21.62,21.6,21.61,34700.0,21.6,21.62,21.6,21.61,34700.0
2008-08-28 12:20:00,21.6,21.61,21.6,21.6,19400.0,21.6,21.61,21.6,21.6,19400.0
2008-08-28 12:30:00,21.6,21.64,21.6,21.64,37700.0,21.6,21.64,21.6,21.64,37700.0
2008-08-28 12:40:00,21.64,21.67,21.64,21.64,28900.0,21.64,21.67,21.64,21.64,28900.0
2008-08-28 12:50:00,21.65,21.66,21.63,21.63,54800.0,21.65,21.66,21.63,21.63,54800.0
2008-08-28 13:00:00,21.63,21.66,21.63,21.65,9600.0,21.63,21.66,21.63,21.65,9600.0
2008-08-28 13:10:00,21.65,21.67,21.64,21.67,13400.0,21.65,21.67,21.64,21.67,13400.0
2008-08-28 13:20:00,21.66,21.67,21.63,21.67,19700.0,21.66,21.67,21.63,21.67,19700.0
2008-08-28 13:30:00,21.67,21.7,21.67,21.68,15500.0,21.67,21.7,21.67,21.68,15500.0
2008-08-28 13:40:00,21.67,21.68,21.57,21.58,59000.0,21.67,21.68,21.57,21.58,59000.0
2008-08-28 13:50:00,21.58,21.6,21.58,21.6,18000.0,21.58,21.6,21.58,21.6,18000.0
2008-08-28 14:00:00,21.6,21.6,21.59,21.59,33000.0,21.6,21.6,21.59,21.59,33000.0
2008-08-28 14:10:00,21.6,21.6,21.59,21.6,47900.0,21.6,21.6,21.59,21.6,47900.0
2008-08-28 14:20:00,21.59,21.6,21.59,21.59,19700.0,21.59,21.6,21.59,21.59,19700.0
2008-08-28 14:30:00,21.6,21.64,21.6,21.62,64700.0,21.6,21.64,21.6,21.62,64700.0
2008-08-28 14:40:00,21.61,21.62,21.6,21.61,41400.0,21.61,21.62,21.6,21.61,41400.0
2008-08-28 14:50:00,21.61,21.61,21.6,21.6,21400.0,21.61,21.61,21.6,21.6,21400.0
2008-08-28 15:00:00,21.61,21.62,21.6,21.62,18700.0,21.61,21.62,21.6,21.62,18700.0
2008-08-28 15:10:00,21.62,21.62,21.61,21.61,15300.0,21.62,21.62,21.61,21.61,15300.0
2008-08-28 15:20:00,21.61,21.63,21.6,21.61,68100.0,21.61,21.63,21.6,21.61,68100.0
2008-08-28 15:30:00,21.62,21.63,21.58,21.61,40000.0,21.62,21.63,21.58,21.61,40000.0
2008-08-28 15:40:00,21.61,21.68,21.6,21.67,110100.0,21.61,21.68,21.6,21.67,110100.0
2008-08-28 15:50:00,21.67,21.71,21.65,21.7,161300.0,21.67,21.71,21.65,21.7,161300.0
2008-08-29 09:30:00,21.72,21.78,21.4,21.45,19600.0,21.72,21.78,21.4,21.45,19600.0
2008-08-29 09:40:00,21.45,21.45,21.43,21.43,16500.0,21.45,21.45,21.43,21.43,16500.0
2008-08-29 09:50:00,21.43,21.43,21.34,21.35,42300.0,21.43,21.43,21.34,21.35,42300.0
2008-08-29 10:00:00,21.36,21.41,21.32,21.36,33000.0,21.36,21.41,21.32,21.36,33000.0
2008-08-29 10:10:00,21.37,21.43,21.36,21.4,26500.0,21.37,21.43,21.36,21.4,26500.0
2008-08-29 10:20:00,21.41,21.43,21.4,21.4,20400.0,21.41,21.43,21.4,21.4,20400.0
2008-08-29 10:30:00,21.4,21.41,21.4,21.4,37300.0,21.4,21.41,21.4,21.4,37300.0
2008-08-29 10:40:00,21.4,21.41,21.35,21.35,75900.0,21.4,21.41,21.35,21.35,75900.0
2008-08-29 10:50:00,21.35,21.38,21.3,21.38,71500.0,21.35,21.38,21.3,21.38,71500.0
2008-08-29 11:00:00,21.37,21.38,21.35,21.37,27300.0,21.37,21.38,21.35,21.37,27300.0
2008-08-29 11:10:00,21.36,21.39,21.36,21.36,15800.0,21.36,21.39,21.36,21.36,15800.0
2008-08-29 11:20:00,21.37,21.38,21.34,21.35,21700.0,21.37,21.38,21.34,21.35,21700.0
2008-08-29 11:30:00,21.34,21.37,21.34,21.36,43400.0,21.34,21.37,21.34,21.36,43400.0
2008-08-29 11:40:00,21.36,21.38,21.36,21.36,27700.0,21.36,21.38,21.36,21.36,27700.0
2008-08-29 11:50:00,21.37,21.38,21.36,21.37,24500.0,21.37,21.38,21.36,21.37,24500.0
2008-08-29 12:00:00,21.37,21.37,21.35,21.37,35400.0,21.37,21.37,21.35,21.37,35400.0
2008-08-29 12:10:00,21.37,21.37,21.36,21.36,18400.0,21.37,21.37,21.36,21.36,18400.0
2008-08-29 12:20:00,21.36,21.37,21.36,21.37,22200.0,21.36,21.37,21.36,21.37,22200.0
2008-08-29 12:30:00,21.36,21.39,21.36,21.39,29900.0,21.36,21.39,21.36,21.39,29900.0
2008-08-29 12:40:00,21.39,21.44,21.38,21.4,34200.0,21.39,21.44,21.38,21.4,34200.0
2008-08-29 12:50:00,21.41,21.48,21.41,21.44,32400.0,21.41,21.48,21.41,21.44,32400.0
2008-08-29 13:00:00,21.45,21.53,21.45,21.52,31200.0,21.45,21.53,21.45,21.52,31200.0
2008-08-29 13:10:00,21.52,21.53,21.52,21.52,13000.0,21.52,21.53,21.52,21.52,13000.0
2008-08-29 13:20:00,21.52,21.58,21.52,21.54,32300.0,21.52,21.58,21.52,21.54,32300.0
2008-08-29 13:30:00,21.53,21.54,21.52,21.53,43100.0,21.53,21.54,21.52,21.53,43100.0
2008-08-29 13:40:00,21.52,21.53,21.51,21.52,15600.0,21.52,21.53,21.51,21.52,15600.0
2008-08-29 13:50:00,21.52,21.52,21.48,21.49,13900.0,21.52,21.52,21.48,21.49,13900.0
2008-08-29 14:00:00,21.48,21.49,21.48,21.49,10100.0,21.48,21.49,21.48,21.49,10100.0
2008-08-29 14:10:00,21.48,21.49,21.47,21.49,24400.0,21.48,21.49,21.47,21.49,24400.0
2008-08-29 14:20:00,21.49,21.49,21.46,21.46,24700.0,21.49,21.49,21.46,21.46,24700.0
2008-08-29 14:30:00,21.47,21.5,21.46,21.5,30200.0,21.47,21.5,21.46,21.5,30200.0
2008-08-29 14:40:00,21.49,21.53,21.49,21.52,21300.0,21.49,21.53,21.49,21.52,21300.0
2008-08-29 14:50:00,21.52,21.53,21.51,21.52,16500.0,21.52,21.53,21.51,21.52,16500.0
2008-08-29 15:00:00,21.51,21.52,21.48,21.5,42400.0,21.51,21.52,21.48,21.5,42400.0
2008-08-29 15:10:00,21.5,21.51,21.5,21.5,31500.0,21.5,21.51,21.5,21.5,31500.0
2008-08-29 15:20:00,21.5,21.51,21.5,21.5,23800.0,21.5,21.51,21.5,21.5,23800.0
2008-08-29 15:30:00,21.5,21.52,21.49,21.51,52800.0,21.5,21.52,21.49,21.51,52800.0
2008-08-29 15:40:00,21.51,21.51,21.5,21.5,86200.0,21.51,21.51,21.5,21.5,86200.0
2008-08-29 15:50:00,21.5,21.6,21.5,21.53,293200.0,21.5,21.6,21.5,21.53,293200.0
2008-09-02 09:30:00,21.52,21.71,21.5,21.7,60800.0,21.52,21.71,21.5,21.7,60800.0
2008-09-02 09:40:00,21.71,21.98,21.68,21.93,37600.0,21.71,21.98,21.68,21.93,37600.0
2008-09-02 09:50:00,21.92,21.92,21.78,21.78,39300.0,21.92,21.92,21.78,21.78,39300.0
2008-09-02 10:00:00,21.78,21.83,21.71,21.77,37300.0,21.78,21.83,21.71,21.77,37300.0
2008-09-02 10:10:00,21.77,21.78,21.62,21.63,38900.0,21.77,21.78,21.62,21.63,38900.0
2008-09-02 10:20:00,21.63,21.64,21.58,21.63,24700.0,21.63,21.64,21.58,21.63,24700.0
2008-09-02 10:30:00,21.63,21.65,21.6,21.61,28600.0,21.63,21.65,21.6,21.61,28600.0
2008-09-02 10:40:00,21.61,21.62,21.53,21.59,39000.0,21.61,21.62,21.53,21.59,39000.0
2008-09-02 10:50:00,21.6,21.64,21.55,21.64,26500.0,21.6,21.64,21.55,21.64,26500.0
2008-09-02 11:00:00,21.64,21.73,21.64,21.68,44100.0,21.64,21.73,21.64,21.68,44100.0
2008-09-02 11:10:00,21.67,21.76,21.66,21.73,28400.0,21.67,21.76,21.66,21.73,28400.0
2008-09-02 11:20:00,21.73,21.74,21.63,21.65,26500.0,21.73,21.74,21.63,21.65,26500.0
2008-09-02 11:30:00,21.66,21.71,21.65,21.71,24300.0,21.66,21.71,21.65,21.71,24300.0
2008-09-02 11:40:00,21.7,21.72,21.63,21.64,33900.0,21.7,21.72,21.63,21.64,33900.0
2008-09-02 11:50:00,21.64,21.64,21.57,21.58,36200.0,21.64,21.64,21.57,21.58,36200.0
2008-09-02 12:00:00,21.58,21.64,21.57,21.61,13700.0,21.58,21.64,21.57,21.61,13700.0
2008-09-02 12:10:00,21.61,21.67,21.59,21.62,32900.0,21.61,21.67,21.59,21.62,32900.0
2008-09-02 12:20:00,21.62,21.63,21.42,21.45,40200.0,21.62,21.63,21.42,21.45,40200.0
2008-09-02 12:30:00,21.46,21.53,21.42,21.42,31900.0,21.46,21.53,21.42,21.42,31900.0
2008-09-02 12:40:00,21.42,21.46,21.38,21.44,25400.0,21.42,21.46,21.38,21.44,25400.0
2008-09-02 12:50:00,21.44,21.52,21.44,21.5,23100.0,21.44,21.52,21.44,21.5,23100.0
2008-09-02 13:00:00,21.49,21.5,21.45,21.45,15400.0,21.49,21.5,21.45,21.45,15400.0
2008-09-02 13:10:00,21.45,21.47,21.43,21.44,15300.0,21.45,21.47,21.43,21.44,15300.0
2008-09-02 13:20:00,21.43,21.44,21.37,21.4,18000.0,21.43,21.44,21.37,21.4,18000.0
2008-09-02 13:30:00,21.39,21.47,21.39,21.47,22400.0,21.39,21.47,21.39,21.47,22400.0
2008-09-02 13:40:00,21.46,21.47,21.32,21.32,31400.0,21.46,21.47,21.32,21.32,31400.0
2008-09-02 13:50:00,21.31,21.31,21.2,21.24,32400.0,21.31,21.31,21.2,21.24,32400.0
2008-09-02 14:00:00,21.24,21.27,21.22,21.24,23100.0,21.24,21.27,21.22,21.24,23100.0
2008-09-02 14:10:00,21.24,21.27,21.2,21.2,39100.0,21.24,21.27,21.2,21.2,39100.0
2008-09-02 14:20:00,21.21,21.25,21.19,21.2,32600.0,21.21,21.25,21.19,21.2,32600.0
2008-09-02 14:30:00,21.2,21.24,21.2,21.22,20200.0,21.2,21.24,21.2,21.22,20200.0
2008-09-02 14:40:00,21.22,21.25,21.2,21.25,22700.0,21.22,21.25,21.2,21.25,22700.0
2008-09-02 14:50:00,21.24,21.25,21.13,21.17,25400.0,21.24,21.25,21.13,21.17,25400.0
2008-09-02 15:00:00,21.18,21.21,21.13,21.19,32100.0,21.18,21.21,21.13,21.19,32100.0
2008-09-02 15:10:00,21.19,21.2,21.16,21.16,22900.0,21.19,21.2,21.16,21.16,22900.0
2008-09-02 15:20:00,21.16,21.21,21.16,21.21,23300.0,21.16,21.21,21.16,21.21,23300.0
2008-09-02 15:30:00,21.2,21.22,21.17,21.2,29700.0,21.2,21.22,21.17,21.2,29700.0
2008-09-02 15:40:00,21.21,21.22,21.15,21.19,43400.0,21.21,21.22,21.15,21.19,43400.0
2008-09-02 15:50:00,21.19,21.22,21.16,21.21,44500.0,21.19,21.22,21.16,21.21,44500.0
2008-09-03 09:30:00,21.11,21.39,21.11,21.35,32600.0,21.11,21.39,21.11,21.35,32600.0
2008-09-03 09:40:00,21.36,21.37,21.18,21.25,33600.0,21.36,21.37,21.18,21.25,33600.0
2008-09-03 09:50:00,21.25,21.36,21.25,21.34,32900.0,21.25,21.36,21.25,21.34,32900.0
2008-09-03 10:00:00,21.35,21.38,21.18,21.19,64400.0,21.35,21.38,21.18,21.19,64400.0
2008-09-03 10:10:00,21.18,21.22,21.08,21.1,56000.0,21.18,21.22,21.08,21.1,56000.0
2008-09-03 10:20:00,21.1,21.16,21.08,21.15,60100.0,21.1,21.16,21.08,21.15,60100.0
2008-09-03 10:30:00,21.15,21.24,21.15,21.23,54200.0,21.15,21.24,21.15,21.23,54200.0
2008-09-03 10:40:00,21.22,21.28,21.17,21.17,43800.0,21.22,21.28,21.17,21.17,43800.0
2008-09-03 10:50:00,21.17,21.3,21.17,21.29,36300.0,21.17,21.3,21.17,21.29,36300.0
2008-09-03 11:00:00,21.3,21.36,21.29,21.35,41500.0,21.3,21.36,21.29,21.35,41500.0
2008-09-03 11:10:00,21.34,21.35,21.27,21.31,63100.0,21.34,21.35,21.27,21.31,63100.0
2008-09-03 11:20:00,21.31,21.38,21.31,21.36,42700.0,21.31,21.38,21.31,21.36,42700.0
2008-09-03 11:30:00,21.36,21.42,21.33,21.37,57200.0,21.36,21.42,21.33,21.37,57200.0
2008-09-03 11:40:00,21.36,21.37,21.32,21.35,32000.0,21.36,21.37,21.32,21.35,32000.0
2008-09-03 11:50:00,21.34,21.37,21.21,21.23,55600.0,21.34,21.37,21.21,21.23,55600.0
2008-09-03 12:00:00,21.23,21.26,21.21,21.21,30200.0,21.23,21.26,21.21,21.21,30200.0
2008-09-03 12:10:00,21.21,21.21,21.16,21.16,14200.0,21.21,21.21,21.16,21.16,14200.0
2008-09-03 12:20:00,21.16,21.18,21.13,21.17,23500.0,21.16,21.18,21.13,21.17,23500.0
2008-09-03 12:30:00,21.17,21.18,21.15,21.18,15800.0,21.17,21.18,21.15,21.18,15800.0
2008-09-03 12:40:00,21.18,21.18,21.17,21.18,6500.0,21.18,21.18,21.17,21.18,6500.0
2008-09-03 12:50:00,21.18,21.18,21.17,21.17,9000.0,21.18,21.18,21.17,21.17,9000.0
2008-09-03 13:00:00,21.18,21.18,21.1,21.11,35800.0,21.18,21.18,21.1,21.11,35800.0
2008-09-03 13:10:00,21.11,21.17,21.11,21.16,23400.0,21.11,21.17,21.11,21.16,23400.0
2008-09-03 13:20:00,21.16,21.17,21.14,21.14,8900.0,21.16,21.17,21.14,21.14,8900.0
2008-09-03 13:30:00,21.14,21.14,21.13,21.14,16200.0,21.14,21.14,21.13,21.14,16200.0
2008-09-03 13:40:00,21.13,21.15,21.11,21.14,46900.0,21.13,21.15,21.11,21.14,46900.0
2008-09-03 13:50:00,21.14,21.15,21.12,21.13,60900.0,21.14,21.15,21.12,21.13,60900.0
2008-09-03 14:00:00,21.13,21.19,21.1,21.17,70500.0,21.13,21.19,21.1,21.17,70500.0
2008-09-03 14:10:00,21.16,21.16,21.11,21.14,26300.0,21.16,21.16,21.11,21.14,26300.0
2008-09-03 14:20:00,21.14,21.14,21.12,21.12,17100.0,21.14,21.14,21.12,21.12,17100.0
2008-09-03 14:30:00,21.12,21.14,21.12,21.13,30000.0,21.12,21.14,21.12,21.13,30000.0
2008-09-03 14:40:00,21.13,21.13,21.11,21.11,76700.0,21.13,21.13,21.11,21.11,76700.0
2008-09-03 14:50:00,21.11,21.11,21.07,21.07,19600.0,21.11,21.11,21.07,21.07,19600.0
2008-09-03 15:00:00,21.08,21.12,21.08,21.1,36800.0,21.08,21.12,21.08,21.1,36800.0
2008-09-03 15:10:00,21.1,21.13,21.1,21.11,47000.0,21.1,21.13,21.1,21.11,47000.0
2008-09-03 15:20:00,21.12,21.27,21.11,21.22,115900.0,21.12,21.27,21.11,21.22,115900.0
2008-09-03 15:30:00,21.22,21.27,21.19,21.26,66700.0,21.22,21.27,21.19,21.26,66700.0
2008-09-03 15:40:00,21.26,21.29,21.23,21.23,77200.0,21.26,21.29,21.23,21.23,77200.0
2008-09-03 15:50:00,21.23,21.23,21.19,21.2,80100.0,21.23,21.23,21.19,21.2,80100.0
2008-09-04 09:30:00,21.06,21.11,21.0,21.0,16100.0,21.06,21.11,21.0,21.0,16100.0
2008-09-04 09:40:00,21.0,21.0,20.83,20.87,27700.0,21.0,21.0,20.83,20.87,27700.0
2008-09-04 09:50:00,20.87,20.89,20.83,20.85,19300.0,20.87,20.89,20.83,20.85,19300.0
2008-09-04 10:00:00,20.86,20.96,20.83,20.93,23000.0,20.86,20.96,20.83,20.93,23000.0
2008-09-04 10:10:00,20.93,20.95,20.88,20.88,15700.0,20.93,20.95,20.88,20.88,15700.0
2008-09-04 10:20:00,20.88,20.9,20.83,20.9,20200.0,20.88,20.9,20.83,20.9,20200.0
2008-09-04 10:30:00,20.9,20.91,20.74,20.79,45900.0,20.9,20.91,20.74,20.79,45900.0
2008-09-04 10:40:00,20.79,20.79,20.72,20.75,33200.0,20.79,20.79,20.72,20.75,33200.0
2008-09-04 10:50:00,20.73,20.79,20.71,20.77,25400.0,20.73,20.79,20.71,20.77,25400.0
2008-09-04 11:00:00,20.77,20.77,20.69,20.74,54400.0,20.77,20.77,20.69,20.74,54400.0
2008-09-04 11:10:00,20.75,20.75,20.67,20.73,38000.0,20.75,20.75,20.67,20.73,38000.0
2008-09-04 11:20:00,20.74,20.76,20.64,20.66,25900.0,20.74,20.76,20.64,20.66,25900.0
2008-09-04 11:30:00,20.65,20.66,20.64,20.66,30700.0,20.65,20.66,20.64,20.66,30700.0
2008-09-04 11:40:00,20.66,20.66,20.59,20.61,56200.0,20.66,20.66,20.59,20.61,56200.0
2008-09-04 11:50:00,20.61,20.62,20.6,20.6,51100.0,20.61,20.62,20.6,20.6,51100.0
2008-09-04 12:00:00,20.61,20.64,20.6,20.62,51100.0,20.61,20.64,20.6,20.62,51100.0
2008-09-04 12:10:00,20.63,20.63,20.6,20.6,16900.0,20.63,20.63,20.6,20.6,16900.0
2008-09-04 12:20:00,20.6,20.63,20.53,20.62,93000.0,20.6,20.63,20.53,20.62,93000.0
2008-09-04 12:30:00,20.63,20.68,20.63,20.65,45600.0,20.63,20.68,20.63,20.65,45600.0
2008-09-04 12:40:00,20.65,20.66,20.58,20.58,15000.0,20.65,20.66,20.58,20.58,15000.0
2008-09-04 12:50:00,20.58,20.6,20.56,20.59,27200.0,20.58,20.6,20.56,20.59,27200.0
2008-09-04 13:00:00,20.59,20.65,20.59,20.64,17400.0,20.59,20.65,20.59,20.64,17400.0
2008-09-04 13:10:00,20.64,20.68,20.63,20.68,21600.0,20.64,20.68,20.63,20.68,21600.0
2008-09-04 13:20:00,20.68,20.73,20.63,20.65,42300.0,20.68,20.73,20.63,20.65,42300.0
2008-09-04 13:30:00,20.64,20.74,20.64,20.74,23800.0,20.64,20.74,20.64,20.74,23800.0
2008-09-04 13:40:00,20.74,20.75,20.72,20.73,15200.0,20.74,20.75,20.72,20.73,15200.0
2008-09-04 13:50:00,20.73,20.73,20.71,20.71,6100.0,20.73,20.73,20.71,20.71,6100.0
2008-09-04 14:00:00,20.72,20.72,20.68,20.68,18600.0,20.72,20.72,20.68,20.68,18600.0
2008-09-04 14:10:00,20.68,20.68,20.66,20.66,15100.0,20.68,20.68,20.66,20.66,15100.0
2008-09-04 14:20:00,20.65,20.66,20.62,20.65,25800.0,20.65,20.66,20.62,20.65,25800.0
2008-09-04 14:30:00,20.65,20.69,20.63,20.69,26600.0,20.65,20.69,20.63,20.69,26600.0
2008-09-04 14:40:00,20.68,20.69,20.64,20.64,16700.0,20.68,20.69,20.64,20.64,16700.0
2008-09-04 14:50:00,20.64,20.7,20.64,20.69,21100.0,20.64,20.7,20.64,20.69,21100.0
2008-09-04 15:00:00,20.7,20.74,20.68,20.68,18900.0,20.7,20.74,20.68,20.68,18900.0
2008-09-04 15:10:00,20.68,20.75,20.67,20.72,29300.0,20.68,20.75,20.67,20.72,29300.0
2008-09-04 15:20:00,20.72,20.72,20.62,20.68,25100.0,20.72,20.72,20.62,20.68,25100.0
2008-09-04 15:30:00,20.68,20.68,20.59,20.59,47500.0,20.68,20.68,20.59,20.59,47500.0
2008-09-04 15:40:00,20.59,20.65,20.55,20.64,76800.0,20.59,20.65,20.55,20.64,76800.0
2008-09-04 15:50:00,20.63,20.64,20.55,20.56,113400.0,20.63,20.64,20.55,20.56,113400.0
2008-09-05 09:30:00,20.43,20.71,20.36,20.57,27500.0,20.43,20.71,20.36,20.57,27500.0
2008-09-05 09:40:00,20.53,20.62,20.41,20.6,50700.0,20.53,20.62,20.41,20.6,50700.0
2008-09-05 09:50:00,20.6,20.61,20.43,20.52,49000.0,20.6,20.61,20.43,20.52,49000.0
2008-09-05 10:00:00,20.53,20.59,20.45,20.5,30100.0,20.53,20.59,20.45,20.5,30100.0
2008-09-05 10:10:00,20.5,20.5,20.4,20.4,28400.0,20.5,20.5,20.4,20.4,28400.0
2008-09-05 10:20:00,20.4,20.41,20.31,20.32,60100.0,20.4,20.41,20.31,20.32,60100.0
2008-09-05 10:30:00,20.3,20.34,20.26,20.32,53000.0,20.3,20.34,20.26,20.32,53000.0
2008-09-05 10:40:00,20.32,20.39,20.31,20.31,48600.0,20.32,20.39,20.31,20.31,48600.0
2008-09-05 10:50:00,20.31,20.39,20.3,20.39,31600.0,20.31,20.39,20.3,20.39,31600.0
2008-09-05 11:00:00,20.38,20.45,20.33,20.4,44100.0,20.38,20.45,20.33,20.4,44100.0
2008-09-05 11:10:00,20.4,20.41,20.34,20.36,30100.0,20.4,20.41,20.34,20.36,30100.0
2008-09-05 11:20:00,20.36,20.54,20.35,20.53,39600.0,20.36,20.54,20.35,20.53,39600.0
2008-09-05 11:30:00,20.54,20.54,20.45,20.48,25400.0,20.54,20.54,20.45,20.48,25400.0
2008-09-05 11:40:00,20.49,20.56,20.48,20.53,20200.0,20.49,20.56,20.48,20.53,20200.0
2008-09-05 11:50:00,20.52,20.6,20.52,20.54,39700.0,20.52,20.6,20.52,20.54,39700.0
2008-09-05 12:00:00,20.53,20.56,20.49,20.51,17500.0,20.53,20.56,20.49,20.51,17500.0
2008-09-05 12:10:00,20.51,20.51,20.43,20.5,23700.0,20.51,20.51,20.43,20.5,23700.0
2008-09-05 12:20:00,20.49,20.6,20.47,20.6,29000.0,20.49,20.6,20.47,20.6,29000.0
2008-09-05 12:30:00,20.6,20.7,20.59,20.69,44400.0,20.6,20.7,20.59,20.69,44400.0
2008-09-05 12:40:00,20.68,20.72,20.66,20.67,58400.0,20.68,20.72,20.66,20.67,58400.0
2008-09-05 12:50:00,20.67,20.71,20.64,20.7,26100.0,20.67,20.71,20.64,20.7,26100.0
2008-09-05 13:00:00,20.68,20.76,20.66,20.74,20200.0,20.68,20.76,20.66,20.74,20200.0
2008-09-05 13:10:00,20.73,20.79,20.72,20.73,17600.0,20.73,20.79,20.72,20.73,17600.0
2008-09-05 13:20:00,20.73,20.73,20.68,20.69,11400.0,20.73,20.73,20.68,20.69,11400.0
2008-09-05 13:30:00,20.69,20.74,20.59,20.6,18900.0,20.69,20.74,20.59,20.6,18900.0
2008-09-05 13:40:00,20.6,20.71,20.6,20.67,22600.0,20.6,20.71,20.6,20.67,22600.0
2008-09-05 13:50:00,20.66,20.68,20.59,20.67,28700.0,20.66,20.68,20.59,20.67,28700.0
2008-09-05 14:00:00,20.67,20.67,20.61,20.67,30600.0,20.67,20.67,20.61,20.67,30600.0
2008-09-05 14:10:00,20.66,20.69,20.62,20.69,24000.0,20.66,20.69,20.62,20.69,24000.0
2008-09-05 14:20:00,20.69,20.74,20.67,20.73,40400.0,20.69,20.74,20.67,20.73,40400.0
2008-09-05 14:30:00,20.74,20.74,20.7,20.71,28200.0,20.74,20.74,20.7,20.71,28200.0
2008-09-05 14:40:00,20.71,20.75,20.71,20.71,23200.0,20.71,20.75,20.71,20.71,23200.0
2008-09-05 14:50:00,20.71,20.84,20.71,20.76,37300.0,20.71,20.84,20.71,20.76,37300.0
2008-09-05 15:00:00,20.75,20.75,20.7,20.71,16500.0,20.75,20.75,20.7,20.71,16500.0
2008-09-05 15:10:00,20.7,20.73,20.66,20.7,22500.0,20.7,20.73,20.66,20.7,22500.0
2008-09-05 15:20:00,20.7,20.71,20.64,20.69,28100.0,20.7,20.71,20.64,20.69,28100.0
2008-09-05 15:30:00,20.69,20.76,20.67,20.75,37900.0,20.69,20.76,20.67,20.75,37900.0
2008-09-05 15:40:00,20.75,20.8,20.71,20.77,45500.0,20.75,20.8,20.71,20.77,45500.0
2008-09-05 15:50:00,20.77,20.77,20.67,20.67,66600.0,20.77,20.77,20.67,20.67,66600.0
2008-09-08 09:30:00,20.84,21.1,20.68,21.01,66200.0,20.84,21.1,20.68,21.01,66200.0
2008-09-08 09:40:00,21.0,21.01,20.74,20.82,48400.0,21.0,21.01,20.74,20.82,48400.0
2008-09-08 09:50:00,20.82,20.82,20.61,20.61,43000.0,20.82,20.82,20.61,20.61,43000.0
2008-09-08 10:00:00,20.61,20.81,20.54,20.8,43500.0,20.61,20.81,20.54,20.8,43500.0
2008-09-08 10:10:00,20.79,20.8,20.62,20.63,35600.0,20.79,20.8,20.62,20.63,35600.0
2008-09-08 10:20:00,20.63,20.68,20.6,20.6,59700.0,20.63,20.68,20.6,20.6,59700.0
2008-09-08 10:30:00,20.61,20.75,20.59,20.75,47000.0,20.61,20.75,20.59,20.75,47000.0
2008-09-08 10:40:00,20.74,20.79,20.7,20.78,32500.0,20.74,20.79,20.7,20.78,32500.0
2008-09-08 10:50:00,20.78,20.78,20.5,20.5,37900.0,20.78,20.78,20.5,20.5,37900.0
2008-09-08 11:00:00,20.5,20.56,20.38,20.5,69200.0,20.5,20.56,20.38,20.5,69200.0
2008-09-08 11:10:00,20.49,20.61,20.46,20.51,97500.0,20.49,20.61,20.46,20.51,97500.0
2008-09-08 11:20:00,20.5,20.56,20.45,20.48,33500.0,20.5,20.56,20.45,20.48,33500.0
2008-09-08 11:30:00,20.48,20.65,20.48,20.63,33700.0,20.48,20.65,20.48,20.63,33700.0
2008-09-08 11:40:00,20.62,20.62,20.51,20.57,19300.0,20.62,20.62,20.51,20.57,19300.0
2008-09-08 11:50:00,20.57,20.63,20.48,20.53,41700.0,20.57,20.63,20.48,20.53,41700.0
2008-09-08 12:00:00,20.54,20.58,20.44,20.44,29900.0,20.54,20.58,20.44,20.44,29900.0
2008-09-08 12:10:00,20.44,20.45,20.36,20.4,88000.0,20.44,20.45,20.36,20.4,88000.0
2008-09-08 12:20:00,20.4,20.4,20.38,20.38,44300.0,20.4,20.4,20.38,20.38,44300.0
2008-09-08 12:30:00,20.38,20.49,20.36,20.47,71900.0,20.38,20.49,20.36,20.47,71900.0
2008-09-08 12:40:00,20.48,20.49,20.37,20.38,68500.0,20.48,20.49,20.37,20.38,68500.0
2008-09-08 12:50:00,20.38,20.41,20.36,20.39,37000.0,20.38,20.41,20.36,20.39,37000.0
2008-09-08 13:00:00,20.4,20.42,20.34,20.34,43600.0,20.4,20.42,20.34,20.34,43600.0
2008-09-08 13:10:00,20.35,20.41,20.35,20.41,34000.0,20.35,20.41,20.35,20.41,34000.0
2008-09-08 13:20:00,20.41,20.44,20.39,20.41,31300.0,20.41,20.44,20.39,20.41,31300.0
2008-09-08 13:30:00,20.41,20.45,20.39,20.39,49200.0,20.41,20.45,20.39,20.39,49200.0
2008-09-08 13:40:00,20.39,20.4,20.36,20.37,24100.0,20.39,20.4,20.36,20.37,24100.0
2008-09-08 13:50:00,20.37,20.4,20.35,20.35,24800.0,20.37,20.4,20.35,20.35,24800.0
2008-09-08 14:00:00,20.35,20.46,20.33,20.44,50400.0,20.35,20.46,20.33,20.44,50400.0
2008-09-08 14:10:00,20.45,20.47,20.42,20.47,40300.0,20.45,20.47,20.42,20.47,40300.0
2008-09-08 14:20:00,20.47,20.55,20.45,20.55,63600.0,20.47,20.55,20.45,20.55,63600.0
2008-09-08 14:30:00,20.55,20.64,20.55,20.62,59700.0,20.55,20.64,20.55,20.62,59700.0
2008-09-08 14:40:00,20.62,20.64,20.58,20.58,49200.0,20.62,20.64,20.58,20.58,49200.0
2008-09-08 14:50:00,20.59,20.62,20.57,20.58,45900.0,20.59,20.62,20.57,20.58,45900.0
2008-09-08 15:00:00,20.58,20.61,20.53,20.54,64100.0,20.58,20.61,20.53,20.54,64100.0
2008-09-08 15:10:00,20.54,20.68,20.53,20.65,97200.0,20.54,20.68,20.53,20.65,97200.0
2008-09-08 15:20:00,20.64,20.77,20.64,20.75,116300.0,20.64,20.77,20.64,20.75,116300.0
2008-09-08 15:30:00,20.76,20.86,20.75,20.86,112000.0,20.76,20.86,20.75,20.86,112000.0
2008-09-08 15:40:00,20.85,20.86,20.79,20.81,76100.0,20.85,20.86,20.79,20.81,76100.0
2008-09-08 15:50:00,20.8,20.81,20.76,20.79,138600.0,20.8,20.81,20.76,20.79,138600.0
2008-09-09 09:30:00,20.74,20.82,20.53,20.53,38300.0,20.74,20.82,20.53,20.53,38300.0
2008-09-09 09:40:00,20.55,20.89,20.55,20.87,29300.0,20.55,20.89,20.55,20.87,29300.0
2008-09-09 09:50:00,20.89,20.91,20.84,20.88,39200.0,20.89,20.91,20.84,20.88,39200.0
2008-09-09 10:00:00,20.86,20.88,20.73,20.73,48100.0,20.86,20.88,20.73,20.73,48100.0
2008-09-09 10:10:00,20.73,20.76,20.67,20.74,38200.0,20.73,20.76,20.67,20.74,38200.0
2008-09-09 10:20:00,20.74,20.78,20.65,20.66,54500.0,20.74,20.78,20.65,20.66,54500.0
2008-09-09 10:30:00,20.67,20.7,20.65,20.7,24700.0,20.67,20.7,20.65,20.7,24700.0
2008-09-09 10:40:00,20.7,20.76,20.68,20.68,38600.0,20.7,20.76,20.68,20.68,38600.0
2008-09-09 10:50:00,20.68,20.68,20.51,20.63,52200.0,20.68,20.68,20.51,20.63,52200.0
2008-09-09 11:00:00,20.63,20.64,20.61,20.63,20600.0,20.63,20.64,20.61,20.63,20600.0
2008-09-09 11:10:00,20.63,20.63,20.44,20.52,51400.0,20.63,20.63,20.44,20.52,51400.0
2008-09-09 11:20:00,20.52,20.56,20.49,20.5,29800.0,20.52,20.56,20.49,20.5,29800.0
2008-09-09 11:30:00,20.49,20.5,20.47,20.5,34100.0,20.49,20.5,20.47,20.5,34100.0
2008-09-09 11:40:00,20.5,20.51,20.46,20.51,40500.0,20.5,20.51,20.46,20.51,40500.0
2008-09-09 11:50:00,20.5,20.58,20.5,20.53,32300.0,20.5,20.58,20.5,20.53,32300.0
2008-09-09 12:00:00,20.53,20.53,20.48,20.5,38200.0,20.53,20.53,20.48,20.5,38200.0
2008-09-09 12:10:00,20.5,20.53,20.5,20.51,53500.0,20.5,20.53,20.5,20.51,53500.0
2008-09-09 12:20:00,20.51,20.6,20.51,20.54,36100.0,20.51,20.6,20.51,20.54,36100.0
2008-09-09 12:30:00,20.53,20.56,20.51,20.54,20400.0,20.53,20.56,20.51,20.54,20400.0
2008-09-09 12:40:00,20.53,20.59,20.49,20.55,31300.0,20.53,20.59,20.49,20.55,31300.0
2008-09-09 12:50:00,20.54,20.55,20.51,20.54,30100.0,20.54,20.55,20.51,20.54,30100.0
2008-09-09 13:00:00,20.53,20.6,20.52,20.6,26600.0,20.53,20.6,20.52,20.6,26600.0
2008-09-09 13:10:00,20.59,20.59,20.52,20.56,26400.0,20.59,20.59,20.52,20.56,26400.0
2008-09-09 13:20:00,20.57,20.59,20.5,20.5,47100.0,20.57,20.59,20.5,20.5,47100.0
2008-09-09 13:30:00,20.5,20.54,20.5,20.54,51800.0,20.5,20.54,20.5,20.54,51800.0
2008-09-09 13:40:00,20.55,20.55,20.46,20.46,26000.0,20.55,20.55,20.46,20.46,26000.0
2008-09-09 13:50:00,20.46,20.48,20.43,20.43,21900.0,20.46,20.48,20.43,20.43,21900.0
2008-09-09 14:00:00,20.43,20.43,20.36,20.38,54200.0,20.43,20.43,20.36,20.38,54200.0
2008-09-09 14:10:00,20.39,20.41,20.3,20.33,54700.0,20.39,20.41,20.3,20.33,54700.0
2008-09-09 14:20:00,20.32,20.46,20.32,20.45,34400.0,20.32,20.46,20.32,20.45,34400.0
2008-09-09 14:30:00,20.44,20.44,20.31,20.36,46300.0,20.44,20.44,20.31,20.36,46300.0
2008-09-09 14:40:00,20.37,20.4,20.35,20.4,47300.0,20.37,20.4,20.35,20.4,47300.0
2008-09-09 14:50:00,20.39,20.39,20.28,20.31,48000.0,20.39,20.39,20.28,20.31,48000.0
2008-09-09 15:00:00,20.32,20.36,20.29,20.31,70800.0,20.32,20.36,20.29,20.31,70800.0
2008-09-09 15:10:00,20.32,20.34,20.29,20.31,105700.0,20.32,20.34,20.29,20.31,105700.0
2008-09-09 15:20:00,20.31,20.41,20.3,20.41,68600.0,20.31,20.41,20.3,20.41,68600.0
2008-09-09 15:30:00,20.41,20.44,20.38,20.39,92000.0,20.41,20.44,20.38,20.39,92000.0
2008-09-09 15:40:00,20.39,20.39,20.3,20.3,96300.0,20.39,20.39,20.3,20.3,96300.0
2008-09-09 15:50:00,20.31,20.31,20.23,20.25,159500.0,20.31,20.31,20.23,20.25,159500.0
2008-09-10 09:30:00,20.51,20.51,20.34,20.34,27300.0,20.51,20.51,20.34,20.34,27300.0
2008-09-10 09:40:00,20.34,20.45,20.28,20.44,28300.0,20.34,20.45,20.28,20.44,28300.0
2008-09-10 09:50:00,20.45,20.5,20.42,20.43,40100.0,20.45,20.5,20.42,20.43,40100.0
2008-09-10 10:00:00,20.43,20.54,20.43,20.52,31200.0,20.43,20.54,20.43,20.52,31200.0
2008-09-10 10:10:00,20.52,20.53,20.46,20.52,34500.0,20.52,20.53,20.46,20.52,34500.0
2008-09-10 10:20:00,20.52,20.58,20.51,20.54,33200.0,20.52,20.58,20.51,20.54,33200.0
2008-09-10 10:30:00,20.54,20.64,20.53,20.6,39900.0,20.54,20.64,20.53,20.6,39900.0
2008-09-10 10:40:00,20.59,20.6,20.5,20.51,22400.0,20.59,20.6,20.5,20.51,22400.0
2008-09-10 10:50:00,20.51,20.58,20.49,20.55,21100.0,20.51,20.58,20.49,20.55,21100.0
2008-09-10 11:00:00,20.56,20.56,20.47,20.48,37600.0,20.56,20.56,20.47,20.48,37600.0
2008-09-10 11:10:00,20.48,20.48,20.44,20.48,18200.0,20.48,20.48,20.44,20.48,18200.0
2008-09-10 11:20:00,20.48,20.49,20.45,20.46,26500.0,20.48,20.49,20.45,20.46,26500.0
2008-09-10 11:30:00,20.46,20.6,20.45,20.55,27400.0,20.46,20.6,20.45,20.55,27400.0
2008-09-10 11:40:00,20.56,20.61,20.54,20.6,25200.0,20.56,20.61,20.54,20.6,25200.0
2008-09-10 11:50:00,20.61,20.61,20.52,20.57,30100.0,20.61,20.61,20.52,20.57,30100.0
2008-09-10 12:00:00,20.55,20.67,20.53,20.64,21400.0,20.55,20.67,20.53,20.64,21400.0
2008-09-10 12:10:00,20.65,20.65,20.58,20.63,25300.0,20.65,20.65,20.58,20.63,25300.0
2008-09-10 12:20:00,20.62,20.63,20.55,20.55,14500.0,20.62,20.63,20.55,20.55,14500.0
2008-09-10 12:30:00,20.56,20.6,20.55,20.6,9100.0,20.56,20.6,20.55,20.6,9100.0
2008-09-10 12:40:00,20.61,20.65,20.61,20.64,18700.0,20.61,20.65,20.61,20.64,18700.0
2008-09-10 12:50:00,20.64,20.7,20.62,20.7,25500.0,20.64,20.7,20.62,20.7,25500.0
2008-09-10 13:00:00,20.69,20.69,20.67,20.67,28100.0,20.69,20.69,20.67,20.67,28100.0
2008-09-10 13:10:00,20.67,20.69,20.63,20.67,20100.0,20.67,20.69,20.63,20.67,20100.0
2008-09-10 13:20:00,20.66,20.69,20.66,20.69,10800.0,20.66,20.69,20.66,20.69,10800.0
2008-09-10 13:30:00,20.69,20.73,20.67,20.72,28700.0,20.69,20.73,20.67,20.72,28700.0
2008-09-10 13:40:00,20.73,20.74,20.67,20.67,21700.0,20.73,20.74,20.67,20.67,21700.0
2008-09-10 13:50:00,20.68,20.68,20.65,20.65,23300.0,20.68,20.68,20.65,20.65,23300.0
2008-09-10 14:00:00,20.65,20.75,20.63,20.74,61400.0,20.65,20.75,20.63,20.74,61400.0
2008-09-10 14:10:00,20.74,20.82,20.74,20.8,96500.0,20.74,20.82,20.74,20.8,96500.0
2008-09-10 14:20:00,20.81,20.82,20.79,20.79,38600.0,20.81,20.82,20.79,20.79,38600.0
2008-09-10 14:30:00,20.8,20.87,20.8,20.86,41800.0,20.8,20.87,20.8,20.86,41800.0
2008-09-10 14:40:00,20.85,20.87,20.84,20.87,42700.0,20.85,20.87,20.84,20.87,42700.0
2008-09-10 14:50:00,20.86,20.88,20.79,20.82,60100.0,20.86,20.88,20.79,20.82,60100.0
2008-09-10 15:00:00,20.83,20.89,20.82,20.86,78900.0,20.83,20.89,20.82,20.86,78900.0
2008-09-10 15:10:00,20.86,20.94,20.84,20.89,70100.0,20.86,20.94,20.84,20.89,70100.0
2008-09-10 15:20:00,20.88,20.89,20.81,20.87,63300.0,20.88,20.89,20.81,20.87,63300.0
2008-09-10 15:30:00,20.88,20.93,20.74,20.74,101300.0,20.88,20.93,20.74,20.74,101300.0
2008-09-10 15:40:00,20.74,20.82,20.71,20.8,91000.0,20.74,20.82,20.71,20.8,91000.0
2008-09-10 15:50:00,20.8,20.82,20.79,20.81,140000.0,20.8,20.82,20.79,20.81,140000.0
2008-09-11 09:30:00,20.8,20.96,20.68,20.76,58700.0,20.8,20.96,20.68,20.76,58700.0
2008-09-11 09:40:00,20.8,20.8,20.49,20.52,35300.0,20.8,20.8,20.49,20.52,35300.0
2008-09-11 09:50:00,20.51,20.55,20.49,20.51,23700.0,20.51,20.55,20.49,20.51,23700.0
2008-09-11 10:00:00,20.51,20.72,20.51,20.7,38400.0,20.51,20.72,20.51,20.7,38400.0
2008-09-11 10:10:00,20.69,20.81,20.69,20.74,38700.0,20.69,20.81,20.69,20.74,38700.0
2008-09-11 10:20:00,20.74,20.82,20.62,20.63,35400.0,20.74,20.82,20.62,20.63,35400.0
2008-09-11 10:30:00,20.62,20.63,20.51,20.55,52100.0,20.62,20.63,20.51,20.55,52100.0
2008-09-11 10:40:00,20.55,20.62,20.54,20.62,36100.0,20.55,20.62,20.54,20.62,36100.0
2008-09-11 10:50:00,20.62,20.68,20.62,20.67,31100.0,20.62,20.68,20.62,20.67,31100.0
2008-09-11 11:00:00,20.67,20.73,20.66,20.66,32400.0,20.67,20.73,20.66,20.66,32400.0
2008-09-11 11:10:00,20.67,20.67,20.58,20.58,22100.0,20.67,20.67,20.58,20.58,22100.0
2008-09-11 11:20:00,20.58,20.62,20.53,20.56,25700.0,20.58,20.62,20.53,20.56,25700.0
2008-09-11 11:30:00,20.56,20.62,20.54,20.59,38600.0,20.56,20.62,20.54,20.59,38600.0
2008-09-11 11:40:00,20.59,20.64,20.59,20.59,17200.0,20.59,20.64,20.59,20.59,17200.0
2008-09-11 11:50:00,20.59,20.69,20.59,20.65,61600.0,20.59,20.69,20.59,20.65,61600.0
2008-09-11 12:00:00,20.66,20.76,20.65,20.66,37600.0,20.66,20.76,20.65,20.66,37600.0
2008-09-11 12:10:00,20.66,20.66,20.5,20.5,38100.0,20.66,20.66,20.5,20.5,38100.0
2008-09-11 12:20:00,20.5,20.53,20.48,20.52,30300.0,20.5,20.53,20.48,20.52,30300.0
2008-09-11 12:30:00,20.52,20.58,20.45,20.5,47700.0,20.52,20.58,20.45,20.5,47700.0
2008-09-11 12:40:00,20.5,20.55,20.45,20.5,27400.0,20.5,20.55,20.45,20.5,27400.0
2008-09-11 12:50:00,20.5,20.55,20.49,20.52,16700.0,20.5,20.55,20.49,20.52,16700.0
2008-09-11 13:00:00,20.52,20.52,20.42,20.43,23100.0,20.52,20.52,20.42,20.43,23100.0
2008-09-11 13:10:00,20.44,20.47,20.41,20.45,37700.0,20.44,20.47,20.41,20.45,37700.0
2008-09-11 13:20:00,20.45,20.46,20.37,20.4,38600.0,20.45,20.46,20.37,20.4,38600.0
2008-09-11 13:30:00,20.39,20.48,20.38,20.48,25100.0,20.39,20.48,20.38,20.48,25100.0
2008-09-11 13:40:00,20.48,20.5,20.44,20.45,27700.0,20.48,20.5,20.44,20.45,27700.0
2008-09-11 13:50:00,20.45,20.53,20.44,20.5,43000.0,20.45,20.53,20.44,20.5,43000.0
2008-09-11 14:00:00,20.51,20.63,20.51,20.62,57700.0,20.51,20.63,20.51,20.62,57700.0
2008-09-11 14:10:00,20.62,20.72,20.6,20.67,55400.0,20.62,20.72,20.6,20.67,55400.0
2008-09-11 14:20:00,20.68,20.71,20.67,20.69,34900.0,20.68,20.71,20.67,20.69,34900.0
2008-09-11 14:30:00,20.68,20.69,20.62,20.66,35300.0,20.68,20.69,20.62,20.66,35300.0
2008-09-11 14:40:00,20.65,20.72,20.63,20.71,38700.0,20.65,20.72,20.63,20.71,38700.0
2008-09-11 14:50:00,20.7,20.72,20.63,20.63,35200.0,20.7,20.72,20.63,20.63,35200.0
2008-09-11 15:00:00,20.63,20.71,20.63,20.69,50100.0,20.63,20.71,20.63,20.69,50100.0
2008-09-11 15:10:00,20.7,20.7,20.61,20.61,43100.0,20.7,20.7,20.61,20.61,43100.0
2008-09-11 15:20:00,20.62,20.67,20.61,20.64,77000.0,20.62,20.67,20.61,20.64,77000.0
2008-09-11 15:30:00,20.64,20.64,20.57,20.59,83200.0,20.64,20.64,20.57,20.59,83200.0
2008-09-11 15:40:00,20.58,20.71,20.57,20.68,81000.0,20.58,20.71,20.57,20.68,81000.0
2008-09-11 15:50:00,20.68,20.76,20.67,20.73,81700.0,20.68,20.76,20.67,20.73,81700.0
2008-09-12 09:30:00,20.66,20.7,20.61,20.64,28800.0,20.66,20.7,20.61,20.64,28800.0
2008-09-12 09:40:00,20.63,20.7,20.51,20.51,24600.0,20.63,20.7,20.51,20.51,24600.0
2008-09-12 09:50:00,20.52,20.58,20.5,20.52,25400.0,20.52,20.58,20.5,20.52,25400.0
2008-09-12 10:00:00,20.53,20.57,20.46,20.56,35900.0,20.53,20.57,20.46,20.56,35900.0
2008-09-12 10:10:00,20.56,20.67,20.52,20.63,48100.0,20.56,20.67,20.52,20.63,48100.0
2008-09-12 10:20:00,20.63,20.65,20.58,20.58,27300.0,20.63,20.65,20.58,20.58,27300.0
2008-09-12 10:30:00,20.58,20.59,20.45,20.48,32400.0,20.58,20.59,20.45,20.48,32400.0
2008-09-12 10:40:00,20.47,20.51,20.42,20.42,20800.0,20.47,20.51,20.42,20.42,20800.0
2008-09-12 10:50:00,20.42,20.53,20.41,20.53,33800.0,20.42,20.53,20.41,20.53,33800.0
2008-09-12 11:00:00,20.52,20.61,20.5,20.53,42000.0,20.52,20.61,20.5,20.53,42000.0
2008-09-12 11:10:00,20.53,20.73,20.51,20.73,31700.0,20.53,20.73,20.51,20.73,31700.0
2008-09-12 11:20:00,20.73,20.82,20.73,20.81,70700.0,20.73,20.82,20.73,20.81,70700.0
2008-09-12 11:30:00,20.8,20.82,20.75,20.77,69500.0,20.8,20.82,20.75,20.77,69500.0
2008-09-12 11:40:00,20.76,20.77,20.69,20.72,24000.0,20.76,20.77,20.69,20.72,24000.0
2008-09-12 11:50:00,20.71,20.72,20.66,20.7,30500.0,20.71,20.72,20.66,20.7,30500.0
2008-09-12 12:00:00,20.7,20.75,20.67,20.74,27400.0,20.7,20.75,20.67,20.74,27400.0
2008-09-12 12:10:00,20.75,20.8,20.73,20.8,24200.0,20.75,20.8,20.73,20.8,24200.0
2008-09-12 12:20:00,20.8,20.81,20.73,20.8,32600.0,20.8,20.81,20.73,20.8,32600.0
2008-09-12 12:30:00,20.8,20.83,20.77,20.83,21600.0,20.8,20.83,20.77,20.83,21600.0
2008-09-12 12:40:00,20.83,20.83,20.65,20.69,31300.0,20.83,20.83,20.65,20.69,31300.0
2008-09-12 12:50:00,20.68,20.7,20.64,20.65,28000.0,20.68,20.7,20.64,20.65,28000.0
2008-09-12 13:00:00,20.64,20.67,20.59,20.59,18100.0,20.64,20.67,20.59,20.59,18100.0
2008-09-12 13:10:00,20.59,20.66,20.57,20.64,38300.0,20.59,20.66,20.57,20.64,38300.0
2008-09-12 13:20:00,20.64,20.73,20.63,20.73,28500.0,20.64,20.73,20.63,20.73,28500.0
2008-09-12 13:30:00,20.73,20.74,20.66,20.67,27100.0,20.73,20.74,20.66,20.67,27100.0
2008-09-12 13:40:00,20.67,20.68,20.63,20.66,38700.0,20.67,20.68,20.63,20.66,38700.0
2008-09-12 13:50:00,20.66,20.72,20.65,20.69,28100.0,20.66,20.72,20.65,20.69,28100.0
2008-09-12 14:00:00,20.7,20.72,20.59,20.61,33700.0,20.7,20.72,20.59,20.61,33700.0
2008-09-12 14:10:00,20.61,20.63,20.6,20.62,40600.0,20.61,20.63,20.6,20.62,40600.0
2008-09-12 14:20:00,20.61,20.73,20.61,20.68,70400.0,20.61,20.73,20.61,20.68,70400.0
2008-09-12 14:30:00,20.69,20.69,20.64,20.65,22500.0,20.69,20.69,20.64,20.65,22500.0
2008-09-12 14:40:00,20.65,20.69,20.63,20.66,60100.0,20.65,20.69,20.63,20.66,60100.0
2008-09-12 14:50:00,20.66,20.74,20.64,20.71,43600.0,20.66,20.74,20.64,20.71,43600.0
2008-09-12 15:00:00,20.71,20.71,20.64,20.65,64400.0,20.71,20.71,20.64,20.65,64400.0
2008-09-12 15:10:00,20.65,20.78,20.65,20.71,93500.0,20.65,20.78,20.65,20.71,93500.0
2008-09-12 15:20:00,20.71,20.71,20.58,20.62,58500.0,20.71,20.71,20.58,20.62,58500.0
2008-09-12 15:30:00,20.62,20.7,20.57,20.6,80000.0,20.62,20.7,20.57,20.6,80000.0
2008-09-12 15:40:00,20.59,20.63,20.55,20.56,82800.0,20.59,20.63,20.55,20.56,82800.0
2008-09-12 15:50:00,20.57,20.62,20.57,20.61,128900.0,20.57,20.62,20.57,20.61,128900.0
2008-09-15 09:30:00,20.44,20.49,20.09,20.09,79200.0,20.44,20.49,20.09,20.09,79200.0
2008-09-15 09:40:00,20.07,20.53,20.03,20.25,56100.0,20.07,20.53,20.03,20.25,56100.0
2008-09-15 09:50:00,20.23,20.26,20.1,20.2,68000.0,20.23,20.26,20.1,20.2,68000.0
2008-09-15 10:00:00,20.2,20.31,20.18,20.26,49800.0,20.2,20.31,20.18,20.26,49800.0
2008-09-15 10:10:00,20.25,20.28,20.2,20.24,52500.0,20.25,20.28,20.2,20.24,52500.0
2008-09-15 10:20:00,20.24,20.26,20.21,20.26,86800.0,20.24,20.26,20.21,20.26,86800.0
2008-09-15 10:30:00,20.25,20.51,20.23,20.5,48800.0,20.25,20.51,20.23,20.5,48800.0
2008-09-15 10:40:00,20.5,20.61,20.5,20.58,46000.0,20.5,20.61,20.5,20.58,46000.0
2008-09-15 10:50:00,20.62,20.71,20.56,20.56,32400.0,20.62,20.71,20.56,20.56,32400.0
2008-09-15 11:00:00,20.57,20.6,20.46,20.47,38100.0,20.57,20.6,20.46,20.47,38100.0
2008-09-15 11:10:00,20.47,20.48,20.41,20.44,33900.0,20.47,20.48,20.41,20.44,33900.0
2008-09-15 11:20:00,20.43,20.47,20.31,20.35,46400.0,20.43,20.47,20.31,20.35,46400.0
2008-09-15 11:30:00,20.35,20.43,20.34,20.36,58600.0,20.35,20.43,20.34,20.36,58600.0
2008-09-15 11:40:00,20.36,20.39,20.32,20.34,29300.0,20.36,20.39,20.32,20.34,29300.0
2008-09-15 11:50:00,20.34,20.37,20.23,20.24,29200.0,20.34,20.37,20.23,20.24,29200.0
2008-09-15 12:00:00,20.24,20.34,20.22,20.25,37200.0,20.24,20.34,20.22,20.25,37200.0
2008-09-15 12:10:00,20.26,20.37,20.26,20.36,40500.0,20.26,20.37,20.26,20.36,40500.0
2008-09-15 12:20:00,20.38,20.47,20.37,20.37,13700.0,20.38,20.47,20.37,20.37,13700.0
2008-09-15 12:30:00,20.36,20.4,20.35,20.36,11700.0,20.36,20.4,20.35,20.36,11700.0
2008-09-15 12:40:00,20.37,20.45,20.36,20.44,18300.0,20.37,20.45,20.36,20.44,18300.0
2008-09-15 12:50:00,20.44,20.5,20.43,20.46,13000.0,20.44,20.5,20.43,20.46,13000.0
2008-09-15 13:00:00,20.46,20.53,20.46,20.51,9800.0,20.46,20.53,20.46,20.51,9800.0
2008-09-15 13:10:00,20.51,20.53,20.48,20.49,12400.0,20.51,20.53,20.48,20.49,12400.0
2008-09-15 13:20:00,20.48,20.5,20.4,20.4,11400.0,20.48,20.5,20.4,20.4,11400.0
2008-09-15 13:30:00,20.39,20.4,20.3,20.3,13600.0,20.39,20.4,20.3,20.3,13600.0
2008-09-15 13:40:00,20.31,20.32,20.26,20.3,9400.0,20.31,20.32,20.26,20.3,9400.0
2008-09-15 13:50:00,20.29,20.32,20.26,20.32,15900.0,20.29,20.32,20.26,20.32,15900.0
2008-09-15 14:00:00,20.32,20.37,20.32,20.34,21700.0,20.32,20.37,20.32,20.34,21700.0
2008-09-15 14:10:00,20.34,20.45,20.33,20.38,30700.0,20.34,20.45,20.33,20.38,30700.0
2008-09-15 14:20:00,20.38,20.42,20.34,20.35,29700.0,20.38,20.42,20.34,20.35,29700.0
2008-09-15 14:30:00,20.35,20.43,20.33,20.39,20500.0,20.35,20.43,20.33,20.39,20500.0
2008-09-15 14:40:00,20.39,20.4,20.28,20.31,30300.0,20.39,20.4,20.28,20.31,30300.0
2008-09-15 14:50:00,20.31,20.34,20.25,20.25,40000.0,20.31,20.34,20.25,20.25,40000.0
2008-09-15 15:00:00,20.26,20.27,20.16,20.16,75700.0,20.26,20.27,20.16,20.16,75700.0
2008-09-15 15:10:00,20.16,20.21,20.15,20.19,53100.0,20.16,20.21,20.15,20.19,53100.0
2008-09-15 15:20:00,20.19,20.21,20.14,20.18,91500.0,20.19,20.21,20.14,20.18,91500.0
2008-09-15 15:30:00,20.18,20.31,20.17,20.29,64100.0,20.18,20.31,20.17,20.29,64100.0
2008-09-15 15:40:00,20.28,20.29,20.2,20.2,74800.0,20.28,20.29,20.2,20.2,74800.0
2008-09-15 15:50:00,20.21,20.21,20.05,20.06,97400.0,20.21,20.21,20.05,20.06,97400.0
2008-09-16 09:30:00,20.0,20.24,19.97,19.98,68800.0,20.0,20.24,19.97,19.98,68800.0
2008-09-16 09:40:00,19.97,20.08,19.97,20.07,77100.0,19.97,20.08,19.97,20.07,77100.0
2008-09-16 09:50:00,20.08,20.14,19.98,20.02,47100.0,20.08,20.14,19.98,20.02,47100.0
2008-09-16 10:00:00,20.02,20.11,19.99,20.05,33600.0,20.02,20.11,19.99,20.05,33600.0
2008-09-16 10:10:00,20.04,20.18,20.0,20.07,36700.0,20.04,20.18,20.0,20.07,36700.0
2008-09-16 10:20:00,20.06,20.21,20.03,20.07,38200.0,20.06,20.21,20.03,20.07,38200.0
2008-09-16 10:30:00,20.05,20.09,19.98,20.0,37400.0,20.05,20.09,19.98,20.0,37400.0
2008-09-16 10:40:00,19.99,20.01,19.98,20.0,16400.0,19.99,20.01,19.98,20.0,16400.0
2008-09-16 10:50:00,20.0,20.21,19.98,20.19,56100.0,20.0,20.21,19.98,20.19,56100.0
2008-09-16 11:00:00,20.17,20.25,20.0,20.02,68000.0,20.17,20.25,20.0,20.02,68000.0
2008-09-16 11:10:00,20.02,20.09,19.99,20.09,41800.0,20.02,20.09,19.99,20.09,41800.0
2008-09-16 11:20:00,20.07,20.1,19.99,19.99,33300.0,20.07,20.1,19.99,19.99,33300.0
2008-09-16 11:30:00,19.99,20.1,19.99,20.1,16300.0,19.99,20.1,19.99,20.1,16300.0
2008-09-16 11:40:00,20.09,20.12,20.06,20.07,22500.0,20.09,20.12,20.06,20.07,22500.0
2008-09-16 11:50:00,20.08,20.19,20.07,20.16,26900.0,20.08,20.19,20.07,20.16,26900.0
2008-09-16 12:00:00,20.17,20.25,20.16,20.24,48200.0,20.17,20.25,20.16,20.24,48200.0
2008-09-16 12:10:00,20.24,20.24,20.14,20.19,27900.0,20.24,20.24,20.14,20.19,27900.0
2008-09-16 12:20:00,20.18,20.22,20.13,20.19,27500.0,20.18,20.22,20.13,20.19,27500.0
2008-09-16 12:30:00,20.18,20.18,20.13,20.14,18400.0,20.18,20.18,20.13,20.14,18400.0
2008-09-16 12:40:00,20.14,20.22,20.13,20.22,17300.0,20.14,20.22,20.13,20.22,17300.0
2008-09-16 12:50:00,20.21,20.33,20.21,20.32,25600.0,20.21,20.33,20.21,20.32,25600.0
2008-09-16 13:00:00,20.32,20.39,20.3,20.36,47300.0,20.32,20.39,20.3,20.36,47300.0
2008-09-16 13:10:00,20.36,20.37,20.33,20.34,39200.0,20.36,20.37,20.33,20.34,39200.0
2008-09-16 13:20:00,20.33,20.37,20.18,20.2,49000.0,20.33,20.37,20.18,20.2,49000.0
2008-09-16 13:30:00,20.2,20.21,20.16,20.17,13000.0,20.2,20.21,20.16,20.17,13000.0
2008-09-16 13:40:00,20.16,20.17,20.12,20.13,8600.0,20.16,20.17,20.12,20.13,8600.0
2008-09-16 13:50:00,20.13,20.13,20.08,20.08,21100.0,20.13,20.13,20.08,20.08,21100.0
2008-09-16 14:00:00,20.07,20.1,20.03,20.08,21300.0,20.07,20.1,20.03,20.08,21300.0
2008-09-16 14:10:00,20.08,20.14,20.01,20.04,59700.0,20.08,20.14,20.01,20.04,59700.0
2008-09-16 14:20:00,20.05,20.06,20.0,20.02,36100.0,20.05,20.06,20.0,20.02,36100.0
2008-09-16 14:30:00,20.03,20.13,20.0,20.09,99200.0,20.03,20.13,20.0,20.09,99200.0
2008-09-16 14:40:00,20.11,20.42,20.01,20.42,76900.0,20.11,20.42,20.01,20.42,76900.0
2008-09-16 14:50:00,20.42,20.44,20.26,20.27,56900.0,20.42,20.44,20.26,20.27,56900.0
2008-09-16 15:00:00,20.28,20.29,20.2,20.24,40200.0,20.28,20.29,20.2,20.24,40200.0
2008-09-16 15:10:00,20.25,20.48,20.17,20.39,84600.0,20.25,20.48,20.17,20.39,84600.0
2008-09-16 15:20:00,20.39,20.4,20.24,20.25,65200.0,20.39,20.4,20.24,20.25,65200.0
2008-09-16 15:30:00,20.24,20.36,20.22,20.25,63200.0,20.24,20.36,20.22,20.25,63200.0
2008-09-16 15:40:00,20.27,20.3,20.15,20.28,84400.0,20.27,20.3,20.15,20.28,84400.0
2008-09-16 15:50:00,20.29,20.33,20.18,20.27,82400.0,20.29,20.33,20.18,20.27,82400.0
2008-09-17 09:30:00,20.05,20.25,20.05,20.12,18000.0,20.05,20.25,20.05,20.12,18000.0
2008-09-17 09:40:00,20.11,20.24,20.09,20.23,25400.0,20.11,20.24,20.09,20.23,25400.0
2008-09-17 09:50:00,20.23,20.25,20.15,20.21,16100.0,20.23,20.25,20.15,20.21,16100.0
2008-09-17 10:00:00,20.23,20.23,20.15,20.19,31700.0,20.23,20.23,20.15,20.19,31700.0
2008-09-17 10:10:00,20.18,20.2,20.11,20.13,33600.0,20.18,20.2,20.11,20.13,33600.0
2008-09-17 10:20:00,20.12,20.13,20.1,20.12,29800.0,20.12,20.13,20.1,20.12,29800.0
2008-09-17 10:30:00,20.12,20.14,19.97,19.98,46800.0,20.12,20.14,19.97,19.98,46800.0
2008-09-17 10:40:00,19.97,20.0,19.95,19.97,34200.0,19.97,20.0,19.95,19.97,34200.0
2008-09-17 10:50:00,19.98,20.03,19.96,20.0,35000.0,19.98,20.03,19.96,20.0,35000.0
2008-09-17 11:00:00,20.0,20.02,19.98,19.98,52000.0,20.0,20.02,19.98,19.98,52000.0
2008-09-17 11:10:00,19.98,19.98,19.86,19.86,30100.0,19.98,19.98,19.86,19.86,30100.0
2008-09-17 11:20:00,19.86,19.89,19.8,19.82,68900.0,19.86,19.89,19.8,19.82,68900.0
2008-09-17 11:30:00,19.82,19.91,19.8,19.86,62000.0,19.82,19.91,19.8,19.86,62000.0
2008-09-17 11:40:00,19.87,20.02,19.81,19.97,57500.0,19.87,20.02,19.81,19.97,57500.0
2008-09-17 11:50:00,19.97,19.98,19.88,19.91,35000.0,19.97,19.98,19.88,19.91,35000.0
2008-09-17 12:00:00,19.9,19.91,19.83,19.89,55600.0,19.9,19.91,19.83,19.89,55600.0
2008-09-17 12:10:00,19.9,19.9,19.87,19.88,21300.0,19.9,19.9,19.87,19.88,21300.0
2008-09-17 12:20:00,19.88,19.88,19.83,19.83,43900.0,19.88,19.88,19.83,19.83,43900.0
2008-09-17 12:30:00,19.83,19.94,19.82,19.91,34200.0,19.83,19.94,19.82,19.91,34200.0
2008-09-17 12:40:00,19.92,19.98,19.86,19.87,30700.0,19.92,19.98,19.86,19.87,30700.0
2008-09-17 12:50:00,19.86,19.87,19.82,19.86,29300.0,19.86,19.87,19.82,19.86,29300.0
2008-09-17 13:00:00,19.85,19.91,19.85,19.9,36700.0,19.85,19.91,19.85,19.9,36700.0
2008-09-17 13:10:00,19.89,19.91,19.88,19.89,36100.0,19.89,19.91,19.88,19.89,36100.0
2008-09-17 13:20:00,19.9,19.97,19.89,19.91,54900.0,19.9,19.97,19.89,19.91,54900.0
2008-09-17 13:30:00,19.91,19.91,19.82,19.85,29800.0,19.91,19.91,19.82,19.85,29800.0
2008-09-17 13:40:00,19.86,19.86,19.81,19.83,38200.0,19.86,19.86,19.81,19.83,38200.0
2008-09-17 13:50:00,19.84,19.89,19.82,19.84,58700.0,19.84,19.89,19.82,19.84,58700.0
2008-09-17 14:00:00,19.84,19.88,19.8,19.83,86000.0,19.84,19.88,19.8,19.83,86000.0
2008-09-17 14:10:00,19.84,19.84,19.74,19.75,63700.0,19.84,19.84,19.74,19.75,63700.0
2008-09-17 14:20:00,19.76,19.85,19.71,19.85,111100.0,19.76,19.85,19.71,19.85,111100.0
2008-09-17 14:30:00,19.86,19.99,19.79,19.97,44700.0,19.86,19.99,19.79,19.97,44700.0
2008-09-17 14:40:00,19.98,20.0,19.89,19.89,94800.0,19.98,20.0,19.89,19.89,94800.0
2008-09-17 14:50:00,19.89,19.95,19.79,19.82,64200.0,19.89,19.95,19.79,19.82,64200.0
2008-09-17 15:00:00,19.81,19.97,19.79,19.93,61900.0,19.81,19.97,19.79,19.93,61900.0
2008-09-17 15:10:00,19.93,19.98,19.91,19.93,66700.0,19.93,19.98,19.91,19.93,66700.0
2008-09-17 15:20:00,19.92,19.97,19.82,19.95,96400.0,19.92,19.97,19.82,19.95,96400.0
2008-09-17 15:30:00,19.95,19.97,19.78,19.82,70400.0,19.95,19.97,19.78,19.82,70400.0
2008-09-17 15:40:00,19.82,19.82,19.75,19.78,89600.0,19.82,19.82,19.75,19.78,89600.0
2008-09-17 15:50:00,19.79,19.79,19.64,19.65,80900.0,19.79,19.79,19.64,19.65,80900.0
2008-09-18 09:30:00,19.65,20.23,19.65,19.85,76100.0,19.65,20.23,19.65,19.85,76100.0
2008-09-18 09:40:00,19.85,19.9,19.77,19.89,62400.0,19.85,19.9,19.77,19.89,62400.0
2008-09-18 09:50:00,19.88,20.05,19.84,20.03,37600.0,19.88,20.05,19.84,20.03,37600.0
2008-09-18 10:00:00,20.02,20.12,20.01,20.03,29300.0,20.02,20.12,20.01,20.03,29300.0
2008-09-18 10:10:00,20.03,20.04,19.85,19.85,30900.0,20.03,20.04,19.85,19.85,30900.0
2008-09-18 10:20:00,19.85,19.87,19.81,19.84,38700.0,19.85,19.87,19.81,19.84,38700.0
2008-09-18 10:30:00,19.84,19.85,19.79,19.8,42700.0,19.84,19.85,19.79,19.8,42700.0
2008-09-18 10:40:00,19.79,19.84,19.69,19.69,78900.0,19.79,19.84,19.69,19.69,78900.0
2008-09-18 10:50:00,19.7,19.74,19.67,19.7,51600.0,19.7,19.74,19.67,19.7,51600.0
2008-09-18 11:00:00,19.71,19.73,19.67,19.69,51400.0,19.71,19.73,19.67,19.69,51400.0
2008-09-18 11:10:00,19.69,19.73,19.68,19.68,35800.0,19.69,19.73,19.68,19.68,35800.0
2008-09-18 11:20:00,19.68,19.74,19.67,19.68,72500.0,19.68,19.74,19.67,19.68,72500.0
2008-09-18 11:30:00,19.68,19.72,19.65,19.69,62200.0,19.68,19.72,19.65,19.69,62200.0
2008-09-18 11:40:00,19.68,19.69,19.48,19.6,86800.0,19.68,19.69,19.48,19.6,86800.0
2008-09-18 11:50:00,19.59,19.69,19.53,19.66,56600.0,19.59,19.69,19.53,19.66,56600.0
2008-09-18 12:00:00,19.66,19.67,19.58,19.67,64000.0,19.66,19.67,19.58,19.67,64000.0
2008-09-18 12:10:00,19.68,19.74,19.64,19.67,45500.0,19.68,19.74,19.64,19.67,45500.0
2008-09-18 12:20:00,19.67,19.68,19.52,19.59,37800.0,19.67,19.68,19.52,19.59,37800.0
2008-09-18 12:30:00,19.59,19.59,19.47,19.49,62200.0,19.59,19.59,19.47,19.49,62200.0
2008-09-18 12:40:00,19.49,19.55,19.49,19.51,27900.0,19.49,19.55,19.49,19.51,27900.0
2008-09-18 12:50:00,19.52,19.58,19.49,19.51,43300.0,19.52,19.58,19.49,19.51,43300.0
2008-09-18 13:00:00,19.5,19.6,19.41,19.57,69300.0,19.5,19.6,19.41,19.57,69300.0
2008-09-18 13:10:00,19.57,19.79,19.54,19.69,62200.0,19.57,19.79,19.54,19.69,62200.0
2008-09-18 13:20:00,19.7,19.79,19.56,19.7,51700.0,19.7,19.79,19.56,19.7,51700.0
2008-09-18 13:30:00,19.69,19.93,19.68,19.89,44400.0,19.69,19.93,19.68,19.89,44400.0
2008-09-18 13:40:00,19.87,19.99,19.86,19.87,56900.0,19.87,19.99,19.86,19.87,56900.0
2008-09-18 13:50:00,19.88,19.91,19.76,19.79,41700.0,19.88,19.91,19.76,19.79,41700.0
2008-09-18 14:00:00,19.78,19.81,19.61,19.66,41400.0,19.78,19.81,19.61,19.66,41400.0
2008-09-18 14:10:00,19.65,19.73,19.59,19.62,54200.0,19.65,19.73,19.59,19.62,54200.0
2008-09-18 14:20:00,19.6,19.62,19.54,19.56,44900.0,19.6,19.62,19.54,19.56,44900.0
2008-09-18 14:30:00,19.54,19.63,19.45,19.48,51800.0,19.54,19.63,19.45,19.48,51800.0
2008-09-18 14:40:00,19.47,19.6,19.47,19.59,51700.0,19.47,19.6,19.47,19.59,51700.0
2008-09-18 14:50:00,19.59,19.7,19.56,19.65,49900.0,19.59,19.7,19.56,19.65,49900.0
2008-09-18 15:00:00,19.65,19.93,19.64,19.91,81800.0,19.65,19.93,19.64,19.91,81800.0
2008-09-18 15:10:00,19.91,20.1,19.89,20.1,100100.0,19.91,20.1,19.89,20.1,100100.0
2008-09-18 15:20:00,20.09,20.17,20.06,20.15,77100.0,20.09,20.17,20.06,20.15,77100.0
2008-09-18 15:30:00,20.13,20.15,20.07,20.07,90400.0,20.13,20.15,20.07,20.07,90400.0
2008-09-18 15:40:00,20.07,20.09,19.98,20.07,81000.0,20.07,20.09,19.98,20.07,81000.0
2008-09-18 15:50:00,20.08,20.15,20.04,20.1,100000.0,20.08,20.15,20.04,20.1,100000.0
2008-09-19 09:30:00,20.43,21.0,20.31,20.89,151900.0,20.43,21.0,20.31,20.89,151900.0
2008-09-19 09:40:00,20.88,20.89,20.8,20.82,56300.0,20.88,20.89,20.8,20.82,56300.0
2008-09-19 09:50:00,20.82,20.84,20.58,20.71,49700.0,20.82,20.84,20.58,20.71,49700.0
2008-09-19 10:00:00,20.72,20.9,20.7,20.88,74000.0,20.72,20.9,20.7,20.88,74000.0
2008-09-19 10:10:00,20.87,21.0,20.79,20.99,50800.0,20.87,21.0,20.79,20.99,50800.0
2008-09-19 10:20:00,20.98,20.98,20.86,20.86,35600.0,20.98,20.98,20.86,20.86,35600.0
2008-09-19 10:30:00,20.87,20.98,20.82,20.94,36000.0,20.87,20.98,20.82,20.94,36000.0
2008-09-19 10:40:00,20.94,20.94,20.74,20.84,40300.0,20.94,20.94,20.74,20.84,40300.0
2008-09-19 10:50:00,20.84,20.9,20.72,20.88,35500.0,20.84,20.9,20.72,20.88,35500.0
2008-09-19 11:00:00,20.89,21.05,20.89,20.99,36300.0,20.89,21.05,20.89,20.99,36300.0
2008-09-19 11:10:00,21.0,21.1,20.98,21.1,33900.0,21.0,21.1,20.98,21.1,33900.0
2008-09-19 11:20:00,21.08,21.09,20.91,20.97,31600.0,21.08,21.09,20.91,20.97,31600.0
2008-09-19 11:30:00,20.96,20.97,20.9,20.92,21300.0,20.96,20.97,20.9,20.92,21300.0
2008-09-19 11:40:00,20.92,21.12,20.92,21.1,45900.0,20.92,21.12,20.92,21.1,45900.0
2008-09-19 11:50:00,21.1,21.14,21.08,21.1,20200.0,21.1,21.14,21.08,21.1,20200.0
2008-09-19 12:00:00,21.1,21.21,21.04,21.21,59600.0,21.1,21.21,21.04,21.21,59600.0
2008-09-19 12:10:00,21.21,21.24,21.18,21.21,33900.0,21.21,21.24,21.18,21.21,33900.0
2008-09-19 12:20:00,21.21,21.37,21.19,21.36,51000.0,21.21,21.37,21.19,21.36,51000.0
2008-09-19 12:30:00,21.36,21.37,21.11,21.12,50000.0,21.36,21.37,21.11,21.12,50000.0
2008-09-19 12:40:00,21.12,21.19,21.1,21.19,74700.0,21.12,21.19,21.1,21.19,74700.0
2008-09-19 12:50:00,21.18,21.18,21.04,21.12,69100.0,21.18,21.18,21.04,21.12,69100.0
2008-09-19 13:00:00,21.11,21.15,21.1,21.13,28600.0,21.11,21.15,21.1,21.13,28600.0
2008-09-19 13:10:00,21.15,21.15,21.07,21.08,20900.0,21.15,21.15,21.07,21.08,20900.0
2008-09-19 13:20:00,21.08,21.08,20.98,21.0,26600.0,21.08,21.08,20.98,21.0,26600.0
2008-09-19 13:30:00,21.01,21.01,20.87,20.9,28600.0,21.01,21.01,20.87,20.9,28600.0
2008-09-19 13:40:00,20.9,20.99,20.87,20.99,25700.0,20.9,20.99,20.87,20.99,25700.0
2008-09-19 13:50:00,20.98,21.0,20.96,20.99,16300.0,20.98,21.0,20.96,20.99,16300.0
2008-09-19 14:00:00,21.0,21.0,20.93,20.93,14600.0,21.0,21.0,20.93,20.93,14600.0
2008-09-19 14:10:00,20.93,21.0,20.92,20.95,40900.0,20.93,21.0,20.92,20.95,40900.0
2008-09-19 14:20:00,20.95,20.96,20.86,20.96,30200.0,20.95,20.96,20.86,20.96,30200.0
2008-09-19 14:30:00,20.98,20.99,20.84,20.85,29000.0,20.98,20.99,20.84,20.85,29000.0
2008-09-19 14:40:00,20.84,20.93,20.84,20.93,21400.0,20.84,20.93,20.84,20.93,21400.0
2008-09-19 14:50:00,20.92,20.93,20.9,20.92,34700.0,20.92,20.93,20.9,20.92,34700.0
2008-09-19 15:00:00,20.94,20.98,20.77,20.86,58200.0,20.94,20.98,20.77,20.86,58200.0
2008-09-19 15:10:00,20.86,20.89,20.82,20.84,53700.0,20.86,20.89,20.82,20.84,53700.0
2008-09-19 15:20:00,20.83,20.97,20.75,20.94,55000.0,20.83,20.97,20.75,20.94,55000.0
2008-09-19 15:30:00,20.94,20.96,20.78,20.86,61900.0,20.94,20.96,20.78,20.86,61900.0
2008-09-19 15:40:00,20.86,21.05,20.86,21.02,107000.0,20.86,21.05,20.86,21.02,107000.0
2008-09-19 15:50:00,21.02,21.25,21.0,21.2,169900.0,21.02,21.25,21.0,21.2,169900.0
2008-09-22 09:30:00,21.0,21.37,20.93,21.14,34800.0,21.0,21.37,20.93,21.14,34800.0
2008-09-22 09:40:00,21.11,21.21,20.96,20.96,24600.0,21.11,21.21,20.96,20.96,24600.0
2008-09-22 09:50:00,20.96,21.06,20.89,21.01,25200.0,20.96,21.06,20.89,21.01,25200.0
2008-09-22 10:00:00,21.01,21.06,20.97,21.01,27500.0,21.01,21.06,20.97,21.01,27500.0
2008-09-22 10:10:00,21.0,21.03,20.98,21.01,23800.0,21.0,21.03,20.98,21.01,23800.0
2008-09-22 10:20:00,20.99,21.06,20.96,21.06,19700.0,20.99,21.06,20.96,21.06,19700.0
2008-09-22 10:30:00,21.04,21.1,21.02,21.07,23600.0,21.04,21.1,21.02,21.07,23600.0
2008-09-22 10:40:00,21.08,21.09,21.03,21.03,33900.0,21.08,21.09,21.03,21.03,33900.0
2008-09-22 10:50:00,21.03,21.06,20.99,21.02,36000.0,21.03,21.06,20.99,21.02,36000.0
2008-09-22 11:00:00,21.02,21.02,20.9,20.93,34000.0,21.02,21.02,20.9,20.93,34000.0
2008-09-22 11:10:00,20.93,20.93,20.82,20.84,28000.0,20.93,20.93,20.82,20.84,28000.0
2008-09-22 11:20:00,20.84,20.84,20.73,20.77,23600.0,20.84,20.84,20.73,20.77,23600.0
2008-09-22 11:30:00,20.77,20.78,20.73,20.73,15100.0,20.77,20.78,20.73,20.73,15100.0
2008-09-22 11:40:00,20.74,20.74,20.65,20.67,17300.0,20.74,20.74,20.65,20.67,17300.0
2008-09-22 11:50:00,20.68,20.73,20.67,20.7,10900.0,20.68,20.73,20.67,20.7,10900.0
2008-09-22 12:00:00,20.71,20.71,20.68,20.71,25800.0,20.71,20.71,20.68,20.71,25800.0
2008-09-22 12:10:00,20.7,20.74,20.68,20.7,13500.0,20.7,20.74,20.68,20.7,13500.0
2008-09-22 12:20:00,20.7,20.8,20.7,20.8,13600.0,20.7,20.8,20.7,20.8,13600.0
2008-09-22 12:30:00,20.77,20.84,20.77,20.82,16800.0,20.77,20.84,20.77,20.82,16800.0
2008-09-22 12:40:00,20.82,20.84,20.71,20.72,19800.0,20.82,20.84,20.71,20.72,19800.0
2008-09-22 12:50:00,20.71,20.77,20.69,20.77,26000.0,20.71,20.77,20.69,20.77,26000.0
2008-09-22 13:00:00,20.76,20.77,20.67,20.72,10800.0,20.76,20.77,20.67,20.72,10800.0
2008-09-22 13:10:00,20.72,20.73,20.6,20.61,14300.0,20.72,20.73,20.6,20.61,14300.0
2008-09-22 13:20:00,20.62,20.67,20.6,20.66,31500.0,20.62,20.67,20.6,20.66,31500.0
2008-09-22 13:30:00,20.65,20.69,20.62,20.64,30800.0,20.65,20.69,20.62,20.64,30800.0
2008-09-22 13:40:00,20.64,20.68,20.63,20.66,32400.0,20.64,20.68,20.63,20.66,32400.0
2008-09-22 13:50:00,20.64,20.76,20.63,20.7,39500.0,20.64,20.76,20.63,20.7,39500.0
2008-09-22 14:00:00,20.71,20.71,20.6,20.66,18000.0,20.71,20.71,20.6,20.66,18000.0
2008-09-22 14:10:00,20.66,20.72,20.64,20.69,38600.0,20.66,20.72,20.64,20.69,38600.0
2008-09-22 14:20:00,20.69,20.69,20.59,20.61,38100.0,20.69,20.69,20.59,20.61,38100.0
2008-09-22 14:30:00,20.61,20.68,20.61,20.63,49000.0,20.61,20.68,20.61,20.63,49000.0
2008-09-22 14:40:00,20.63,20.63,20.54,20.6,35500.0,20.63,20.63,20.54,20.6,35500.0
2008-09-22 14:50:00,20.61,20.61,20.53,20.55,46900.0,20.61,20.61,20.53,20.55,46900.0
2008-09-22 15:00:00,20.55,20.59,20.52,20.56,27400.0,20.55,20.59,20.52,20.56,27400.0
2008-09-22 15:10:00,20.58,20.58,20.46,20.46,37200.0,20.58,20.58,20.46,20.46,37200.0
2008-09-22 15:20:00,20.47,20.49,20.39,20.45,60000.0,20.47,20.49,20.39,20.45,60000.0
2008-09-22 15:30:00,20.45,20.46,20.38,20.39,44500.0,20.45,20.46,20.38,20.39,44500.0
2008-09-22 15:40:00,20.4,20.4,20.26,20.26,127200.0,20.4,20.4,20.26,20.26,127200.0
2008-09-22 15:50:00,20.26,20.32,20.25,20.26,82200.0,20.26,20.32,20.25,20.26,82200.0
2008-09-23 09:30:00,20.46,20.76,20.29,20.73,28300.0,20.46,20.76,20.29,20.73,28300.0
2008-09-23 09:40:00,20.7,20.72,20.63,20.67,31400.0,20.7,20.72,20.63,20.67,31400.0
2008-09-23 09:50:00,20.68,20.75,20.59,20.6,132000.0,20.68,20.75,20.59,20.6,132000.0
2008-09-23 10:00:00,20.59,20.71,20.52,20.68,52500.0,20.59,20.71,20.52,20.68,52500.0
2008-09-23 10:10:00,20.68,20.79,20.66,20.71,32600.0,20.68,20.79,20.66,20.71,32600.0
2008-09-23 10:20:00,20.71,20.73,20.63,20.63,32000.0,20.71,20.73,20.63,20.63,32000.0
2008-09-23 10:30:00,20.64,20.69,20.64,20.66,28000.0,20.64,20.69,20.64,20.66,28000.0
2008-09-23 10:40:00,20.66,20.66,20.55,20.58,34600.0,20.66,20.66,20.55,20.58,34600.0
2008-09-23 10:50:00,20.58,20.58,20.47,20.58,23700.0,20.58,20.58,20.47,20.58,23700.0
2008-09-23 11:00:00,20.58,20.65,20.54,20.62,39800.0,20.58,20.65,20.54,20.62,39800.0
2008-09-23 11:10:00,20.62,20.69,20.58,20.67,27900.0,20.62,20.69,20.58,20.67,27900.0
2008-09-23 11:20:00,20.67,20.71,20.66,20.68,19900.0,20.67,20.71,20.66,20.68,19900.0
2008-09-23 11:30:00,20.68,20.72,20.58,20.59,30700.0,20.68,20.72,20.58,20.59,30700.0
2008-09-23 11:40:00,20.58,20.62,20.56,20.62,16800.0,20.58,20.62,20.56,20.62,16800.0
2008-09-23 11:50:00,20.61,20.64,20.58,20.58,24900.0,20.61,20.64,20.58,20.58,24900.0
2008-09-23 12:00:00,20.57,20.57,20.46,20.52,62100.0,20.57,20.57,20.46,20.52,62100.0
2008-09-23 12:10:00,20.51,20.54,20.49,20.5,12800.0,20.51,20.54,20.49,20.5,12800.0
2008-09-23 12:20:00,20.51,20.52,20.44,20.45,25200.0,20.51,20.52,20.44,20.45,25200.0
2008-09-23 12:30:00,20.45,20.48,20.41,20.45,31800.0,20.45,20.48,20.41,20.45,31800.0
2008-09-23 12:40:00,20.45,20.45,20.32,20.38,25000.0,20.45,20.45,20.32,20.38,25000.0
2008-09-23 12:50:00,20.38,20.38,20.32,20.34,19300.0,20.38,20.38,20.32,20.34,19300.0
2008-09-23 13:00:00,20.33,20.35,20.19,20.21,38800.0,20.33,20.35,20.19,20.21,38800.0
2008-09-23 13:10:00,20.21,20.27,20.19,20.27,20900.0,20.21,20.27,20.19,20.27,20900.0
2008-09-23 13:20:00,20.28,20.32,20.26,20.27,25000.0,20.28,20.32,20.26,20.27,25000.0
2008-09-23 13:30:00,20.27,20.28,20.11,20.15,26700.0,20.27,20.28,20.11,20.15,26700.0
2008-09-23 13:40:00,20.14,20.21,20.14,20.19,15800.0,20.14,20.21,20.14,20.19,15800.0
2008-09-23 13:50:00,20.2,20.25,20.16,20.24,32800.0,20.2,20.25,20.16,20.24,32800.0
2008-09-23 14:00:00,20.24,20.33,20.14,20.33,39800.0,20.24,20.33,20.14,20.33,39800.0
2008-09-23 14:10:00,20.33,20.36,20.27,20.32,35200.0,20.33,20.36,20.27,20.32,35200.0
2008-09-23 14:20:00,20.33,20.46,20.3,20.44,28700.0,20.33,20.46,20.3,20.44,28700.0
2008-09-23 14:30:00,20.45,20.5,20.44,20.45,40000.0,20.45,20.5,20.44,20.45,40000.0
2008-09-23 14:40:00,20.47,20.57,20.44,20.54,33600.0,20.47,20.57,20.44,20.54,33600.0
2008-09-23 14:50:00,20.54,20.59,20.53,20.53,31800.0,20.54,20.59,20.53,20.53,31800.0
2008-09-23 15:00:00,20.54,20.57,20.48,20.55,44600.0,20.54,20.57,20.48,20.55,44600.0
2008-09-23 15:10:00,20.54,20.54,20.46,20.51,40300.0,20.54,20.54,20.46,20.51,40300.0
2008-09-23 15:20:00,20.51,20.51,20.4,20.4,35200.0,20.51,20.51,20.4,20.4,35200.0
2008-09-23 15:30:00,20.39,20.39,20.25,20.31,67200.0,20.39,20.39,20.25,20.31,67200.0
2008-09-23 15:40:00,20.31,20.36,20.13,20.2,71800.0,20.31,20.36,20.13,20.2,71800.0
2008-09-23 15:50:00,20.21,20.28,20.19,20.25,94800.0,20.21,20.28,20.19,20.25,94800.0
2008-09-24 09:30:00,20.37,20.67,20.11,20.6,48900.0,20.37,20.67,20.11,20.6,48900.0
2008-09-24 09:40:00,20.61,20.66,20.45,20.49,41500.0,20.61,20.66,20.45,20.49,41500.0
2008-09-24 09:50:00,20.53,20.53,20.32,20.37,49000.0,20.53,20.53,20.32,20.37,49000.0
2008-09-24 10:00:00,20.35,20.37,20.28,20.32,23800.0,20.35,20.37,20.28,20.32,23800.0
2008-09-24 10:10:00,20.33,20.34,20.24,20.32,21800.0,20.33,20.34,20.24,20.32,21800.0
2008-09-24 10:20:00,20.32,20.4,20.31,20.37,46400.0,20.32,20.4,20.31,20.37,46400.0
2008-09-24 10:30:00,20.38,20.43,20.38,20.41,25900.0,20.38,20.43,20.38,20.41,25900.0
2008-09-24 10:40:00,20.42,20.49,20.4,20.45,26800.0,20.42,20.49,20.4,20.45,26800.0
2008-09-24 10:50:00,20.44,20.52,20.42,20.51,28000.0,20.44,20.52,20.42,20.51,28000.0
2008-09-24 11:00:00,20.49,20.51,20.35,20.4,41400.0,20.49,20.51,20.35,20.4,41400.0
2008-09-24 11:10:00,20.39,20.43,20.37,20.41,40900.0,20.39,20.43,20.37,20.41,40900.0
2008-09-24 11:20:00,20.41,20.45,20.37,20.41,33400.0,20.41,20.45,20.37,20.41,33400.0
2008-09-24 11:30:00,20.4,20.47,20.39,20.4,29100.0,20.4,20.47,20.39,20.4,29100.0
2008-09-24 11:40:00,20.41,20.41,20.38,20.38,38700.0,20.41,20.41,20.38,20.38,38700.0
2008-09-24 11:50:00,20.37,20.51,20.37,20.49,41500.0,20.37,20.51,20.37,20.49,41500.0
2008-09-24 12:00:00,20.5,20.5,20.43,20.44,27300.0,20.5,20.5,20.43,20.44,27300.0
2008-09-24 12:10:00,20.44,20.56,20.43,20.53,28200.0,20.44,20.56,20.43,20.53,28200.0
2008-09-24 12:20:00,20.54,20.54,20.4,20.43,21200.0,20.54,20.54,20.4,20.43,21200.0
2008-09-24 12:30:00,20.44,20.45,20.39,20.41,22000.0,20.44,20.45,20.39,20.41,22000.0
2008-09-24 12:40:00,20.42,20.51,20.4,20.5,25000.0,20.42,20.51,20.4,20.5,25000.0
2008-09-24 12:50:00,20.49,20.53,20.46,20.46,20100.0,20.49,20.53,20.46,20.46,20100.0
2008-09-24 13:00:00,20.45,20.48,20.39,20.47,17500.0,20.45,20.48,20.39,20.47,17500.0
2008-09-24 13:10:00,20.45,20.49,20.37,20.37,26900.0,20.45,20.49,20.37,20.37,26900.0
2008-09-24 13:20:00,20.37,20.55,20.37,20.54,27100.0,20.37,20.55,20.37,20.54,27100.0
2008-09-24 13:30:00,20.52,20.52,20.43,20.47,27900.0,20.52,20.52,20.43,20.47,27900.0
2008-09-24 13:40:00,20.47,20.55,20.46,20.52,19300.0,20.47,20.55,20.46,20.52,19300.0
2008-09-24 13:50:00,20.53,20.54,20.41,20.46,29500.0,20.53,20.54,20.41,20.46,29500.0
2008-09-24 14:00:00,20.47,20.53,20.45,20.47,28500.0,20.47,20.53,20.45,20.47,28500.0
2008-09-24 14:10:00,20.48,20.48,20.35,20.41,31500.0,20.48,20.48,20.35,20.41,31500.0
2008-09-24 14:20:00,20.42,20.43,20.37,20.41,19700.0,20.42,20.43,20.37,20.41,19700.0
2008-09-24 14:30:00,20.41,20.46,20.4,20.41,18000.0,20.41,20.46,20.4,20.41,18000.0
2008-09-24 14:40:00,20.4,20.43,20.39,20.41,24400.0,20.4,20.43,20.39,20.41,24400.0
2008-09-24 14:50:00,20.4,20.41,20.3,20.3,26300.0,20.4,20.41,20.3,20.3,26300.0
2008-09-24 15:00:00,20.3,20.42,20.29,20.42,24200.0,20.3,20.42,20.29,20.42,24200.0
2008-09-24 15:10:00,20.41,20.42,20.27,20.27,34200.0,20.41,20.42,20.27,20.27,34200.0
2008-09-24 15:20:00,20.28,20.28,20.2,20.28,42400.0,20.28,20.28,20.2,20.28,42400.0
2008-09-24 15:30:00,20.28,20.3,20.2,20.3,76200.0,20.28,20.3,20.2,20.3,76200.0
2008-09-24 15:40:00,20.3,20.3,20.22,20.26,54500.0,20.3,20.3,20.22,20.26,54500.0
2008-09-24 15:50:00,20.27,20.28,20.2,20.26,69300.0,20.27,20.28,20.2,20.26,69300.0
2008-09-25 09:30:00,20.1,20.4,20.1,20.37,19200.0,20.1,20.4,20.1,20.37,19200.0
2008-09-25 09:40:00,20.37,20.51,20.37,20.48,19400.0,20.37,20.51,20.37,20.48,19400.0
2008-09-25 09:50:00,20.48,20.58,20.48,20.54,13600.0,20.48,20.58,20.48,20.54,13600.0
2008-09-25 10:00:00,20.54,20.75,20.52,20.73,53700.0,20.54,20.75,20.52,20.73,53700.0
2008-09-25 10:10:00,20.74,20.8,20.71,20.79,32200.0,20.74,20.8,20.71,20.79,32200.0
2008-09-25 10:20:00,20.79,20.79,20.67,20.72,24400.0,20.79,20.79,20.67,20.72,24400.0
2008-09-25 10:30:00,20.73,20.74,20.58,20.59,26000.0,20.73,20.74,20.58,20.59,26000.0
2008-09-25 10:40:00,20.59,20.79,20.58,20.74,48500.0,20.59,20.79,20.58,20.74,48500.0
2008-09-25 10:50:00,20.75,20.78,20.74,20.77,25800.0,20.75,20.78,20.74,20.77,25800.0
2008-09-25 11:00:00,20.77,20.81,20.72,20.72,45000.0,20.77,20.81,20.72,20.72,45000.0
2008-09-25 11:10:00,20.72,20.76,20.66,20.66,48800.0,20.72,20.76,20.66,20.66,48800.0
2008-09-25 11:20:00,20.66,20.74,20.55,20.68,104100.0,20.66,20.74,20.55,20.68,104100.0
2008-09-25 11:30:00,20.68,20.75,20.67,20.74,19800.0,20.68,20.75,20.67,20.74,19800.0
2008-09-25 11:40:00,20.73,20.75,20.7,20.72,21400.0,20.73,20.75,20.7,20.72,21400.0
2008-09-25 11:50:00,20.71,20.71,20.65,20.7,27500.0,20.71,20.71,20.65,20.7,27500.0
2008-09-25 12:00:00,20.68,20.68,20.62,20.64,10200.0,20.68,20.68,20.62,20.64,10200.0
2008-09-25 12:10:00,20.65,20.73,20.63,20.72,20500.0,20.65,20.73,20.63,20.72,20500.0
2008-09-25 12:20:00,20.71,20.73,20.65,20.67,22100.0,20.71,20.73,20.65,20.67,22100.0
2008-09-25 12:30:00,20.67,20.74,20.65,20.74,41000.0,20.67,20.74,20.65,20.74,41000.0
2008-09-25 12:40:00,20.74,20.75,20.72,20.75,96400.0,20.74,20.75,20.72,20.75,96400.0
2008-09-25 12:50:00,20.75,20.78,20.67,20.72,35500.0,20.75,20.78,20.67,20.72,35500.0
2008-09-25 13:00:00,20.72,20.89,20.72,20.84,71000.0,20.72,20.89,20.72,20.84,71000.0
2008-09-25 13:10:00,20.84,20.86,20.81,20.85,35900.0,20.84,20.86,20.81,20.85,35900.0
2008-09-25 13:20:00,20.84,20.92,20.84,20.92,45900.0,20.84,20.92,20.84,20.92,45900.0
2008-09-25 13:30:00,20.9,21.01,20.9,21.01,62800.0,20.9,21.01,20.9,21.01,62800.0
2008-09-25 13:40:00,21.0,21.07,20.98,21.05,62700.0,21.0,21.07,20.98,21.05,62700.0
2008-09-25 13:50:00,21.05,21.06,21.0,21.03,58300.0,21.05,21.06,21.0,21.03,58300.0
2008-09-25 14:00:00,21.02,21.03,20.97,21.01,45200.0,21.02,21.03,20.97,21.01,45200.0
2008-09-25 14:10:00,21.01,21.04,20.85,20.87,127100.0,21.01,21.04,20.85,20.87,127100.0
2008-09-25 14:20:00,20.87,20.87,20.81,20.85,39100.0,20.87,20.87,20.81,20.85,39100.0
2008-09-25 14:30:00,20.86,20.87,20.82,20.82,39700.0,20.86,20.87,20.82,20.82,39700.0
2008-09-25 14:40:00,20.82,20.83,20.76,20.76,19500.0,20.82,20.83,20.76,20.76,19500.0
2008-09-25 14:50:00,20.76,20.76,20.73,20.73,46800.0,20.76,20.76,20.73,20.73,46800.0
2008-09-25 15:00:00,20.74,20.78,20.72,20.78,35700.0,20.74,20.78,20.72,20.78,35700.0
2008-09-25 15:10:00,20.79,20.81,20.74,20.77,38900.0,20.79,20.81,20.74,20.77,38900.0
2008-09-25 15:20:00,20.77,20.87,20.77,20.83,40000.0,20.77,20.87,20.77,20.83,40000.0
2008-09-25 15:30:00,20.82,20.85,20.8,20.85,52700.0,20.82,20.85,20.8,20.85,52700.0
2008-09-25 15:40:00,20.85,20.86,20.74,20.76,68500.0,20.85,20.86,20.74,20.76,68500.0
2008-09-25 15:50:00,20.76,20.79,20.71,20.77,87900.0,20.76,20.79,20.71,20.77,87900.0
2008-09-26 09:30:00,20.42,20.73,20.4,20.69,20700.0,20.42,20.73,20.4,20.69,20700.0
2008-09-26 09:40:00,20.65,20.76,20.65,20.74,9900.0,20.65,20.76,20.65,20.74,9900.0
2008-09-26 09:50:00,20.7,20.97,20.7,20.88,25100.0,20.7,20.97,20.7,20.88,25100.0
2008-09-26 10:00:00,20.88,20.92,20.73,20.76,20700.0,20.88,20.92,20.73,20.76,20700.0
2008-09-26 10:10:00,20.76,20.86,20.75,20.76,14800.0,20.76,20.86,20.75,20.76,14800.0
2008-09-26 10:20:00,20.76,20.82,20.75,20.76,14500.0,20.76,20.82,20.75,20.76,14500.0
2008-09-26 10:30:00,20.75,20.8,20.75,20.8,18200.0,20.75,20.8,20.75,20.8,18200.0
2008-09-26 10:40:00,20.8,20.84,20.71,20.72,18000.0,20.8,20.84,20.71,20.72,18000.0
2008-09-26 10:50:00,20.72,20.83,20.71,20.71,35900.0,20.72,20.83,20.71,20.71,35900.0
2008-09-26 11:00:00,20.71,20.81,20.71,20.8,32400.0,20.71,20.81,20.71,20.8,32400.0
2008-09-26 11:10:00,20.8,20.83,20.7,20.83,62900.0,20.8,20.83,20.7,20.83,62900.0
2008-09-26 11:20:00,20.82,20.82,20.75,20.79,26600.0,20.82,20.82,20.75,20.79,26600.0
2008-09-26 11:30:00,20.78,20.83,20.75,20.76,28300.0,20.78,20.83,20.75,20.76,28300.0
2008-09-26 11:40:00,20.77,20.79,20.7,20.71,32600.0,20.77,20.79,20.7,20.71,32600.0
2008-09-26 11:50:00,20.71,20.72,20.7,20.7,17400.0,20.71,20.72,20.7,20.7,17400.0
2008-09-26 12:00:00,20.71,20.74,20.7,20.71,24600.0,20.71,20.74,20.7,20.71,24600.0
2008-09-26 12:10:00,20.71,20.79,20.71,20.76,24100.0,20.71,20.79,20.71,20.76,24100.0
2008-09-26 12:20:00,20.77,20.84,20.76,20.83,19700.0,20.77,20.84,20.76,20.83,19700.0
2008-09-26 12:30:00,20.82,20.84,20.75,20.77,14300.0,20.82,20.84,20.75,20.77,14300.0
2008-09-26 12:40:00,20.77,20.78,20.75,20.75,12100.0,20.77,20.78,20.75,20.75,12100.0
2008-09-26 12:50:00,20.75,20.78,20.74,20.74,23000.0,20.75,20.78,20.74,20.74,23000.0
2008-09-26 13:00:00,20.74,20.82,20.74,20.82,29200.0,20.74,20.82,20.74,20.82,29200.0
2008-09-26 13:10:00,20.82,20.91,20.82,20.89,24500.0,20.82,20.91,20.82,20.89,24500.0
2008-09-26 13:20:00,20.89,20.94,20.87,20.9,23300.0,20.89,20.94,20.87,20.9,23300.0
2008-09-26 13:30:00,20.91,20.92,20.9,20.91,17600.0,20.91,20.92,20.9,20.91,17600.0
2008-09-26 13:40:00,20.92,20.95,20.9,20.92,25900.0,20.92,20.95,20.9,20.92,25900.0
2008-09-26 13:50:00,20.92,20.93,20.9,20.91,21700.0,20.92,20.93,20.9,20.91,21700.0
2008-09-26 14:00:00,20.91,20.92,20.9,20.91,22900.0,20.91,20.92,20.9,20.91,22900.0
2008-09-26 14:10:00,20.91,20.95,20.9,20.95,27400.0,20.91,20.95,20.9,20.95,27400.0
2008-09-26 14:20:00,20.95,20.95,20.88,20.89,40100.0,20.95,20.95,20.88,20.89,40100.0
2008-09-26 14:30:00,20.89,20.89,20.87,20.87,37700.0,20.89,20.89,20.87,20.87,37700.0
2008-09-26 14:40:00,20.88,20.91,20.86,20.91,43700.0,20.88,20.91,20.86,20.91,43700.0
2008-09-26 14:50:00,20.91,20.91,20.82,20.82,17900.0,20.91,20.91,20.82,20.82,17900.0
2008-09-26 15:00:00,20.81,20.83,20.7,20.74,72900.0,20.81,20.83,20.7,20.74,72900.0
2008-09-26 15:10:00,20.74,20.78,20.74,20.76,24100.0,20.74,20.78,20.74,20.76,24100.0
2008-09-26 15:20:00,20.75,20.89,20.75,20.88,64100.0,20.75,20.89,20.75,20.88,64100.0
2008-09-26 15:30:00,20.88,20.88,20.78,20.85,44900.0,20.88,20.88,20.78,20.85,44900.0
2008-09-26 15:40:00,20.85,20.88,20.82,20.84,66000.0,20.85,20.88,20.82,20.84,66000.0
2008-09-26 15:50:00,20.83,20.87,20.81,20.87,93700.0,20.83,20.87,20.81,20.87,93700.0
2008-09-29 09:30:00,20.63,20.97,20.63,20.83,30200.0,20.63,20.97,20.63,20.83,30200.0
2008-09-29 09:40:00,20.81,20.84,20.61,20.71,24200.0,20.81,20.84,20.61,20.71,24200.0
2008-09-29 09:50:00,20.71,20.76,20.52,20.6,41800.0,20.71,20.76,20.52,20.6,41800.0
2008-09-29 10:00:00,20.61,20.63,20.4,20.5,38000.0,20.61,20.63,20.4,20.5,38000.0
2008-09-29 10:10:00,20.52,20.52,20.38,20.4,31800.0,20.52,20.52,20.38,20.4,31800.0
2008-09-29 10:20:00,20.38,20.38,20.21,20.28,45800.0,20.38,20.38,20.21,20.28,45800.0
2008-09-29 10:30:00,20.27,20.36,20.24,20.33,28200.0,20.27,20.36,20.24,20.33,28200.0
2008-09-29 10:40:00,20.32,20.38,20.26,20.38,31200.0,20.32,20.38,20.26,20.38,31200.0
2008-09-29 10:50:00,20.38,20.38,20.24,20.32,29100.0,20.38,20.38,20.24,20.32,29100.0
2008-09-29 11:00:00,20.32,20.32,20.21,20.26,47600.0,20.32,20.32,20.21,20.26,47600.0
2008-09-29 11:10:00,20.26,20.26,20.2,20.24,68000.0,20.26,20.26,20.2,20.24,68000.0
2008-09-29 11:20:00,20.24,20.24,20.14,20.17,32200.0,20.24,20.24,20.14,20.17,32200.0
2008-09-29 11:30:00,20.17,20.17,19.97,20.08,72200.0,20.17,20.17,19.97,20.08,72200.0
2008-09-29 11:40:00,20.08,20.13,20.06,20.12,20500.0,20.08,20.13,20.06,20.12,20500.0
2008-09-29 11:50:00,20.13,20.14,20.08,20.11,11900.0,20.13,20.14,20.08,20.11,11900.0
2008-09-29 12:00:00,20.1,20.14,20.08,20.14,10100.0,20.1,20.14,20.08,20.14,10100.0
2008-09-29 12:10:00,20.14,20.14,19.88,19.92,48400.0,20.14,20.14,19.88,19.92,48400.0
2008-09-29 12:20:00,19.91,20.08,19.9,20.05,31700.0,19.91,20.08,19.9,20.05,31700.0
2008-09-29 12:30:00,20.03,20.13,19.94,20.06,25000.0,20.03,20.13,19.94,20.06,25000.0
2008-09-29 12:40:00,20.06,20.19,20.04,20.15,16900.0,20.06,20.19,20.04,20.15,16900.0
2008-09-29 12:50:00,20.14,20.15,20.1,20.12,9700.0,20.14,20.15,20.1,20.12,9700.0
2008-09-29 13:00:00,20.12,20.13,20.08,20.08,16700.0,20.12,20.13,20.08,20.08,16700.0
2008-09-29 13:10:00,20.09,20.17,20.09,20.13,15000.0,20.09,20.17,20.09,20.13,15000.0
2008-09-29 13:20:00,20.12,20.28,20.11,20.27,24200.0,20.12,20.28,20.11,20.27,24200.0
2008-09-29 13:30:00,20.28,20.28,20.1,20.16,24200.0,20.28,20.28,20.1,20.16,24200.0
2008-09-29 13:40:00,20.15,20.15,19.72,19.74,53200.0,20.15,20.15,19.72,19.74,53200.0
2008-09-29 13:50:00,19.74,20.11,19.74,19.76,54400.0,19.74,20.11,19.74,19.76,54400.0
2008-09-29 14:00:00,19.77,20.02,19.6,19.81,76300.0,19.77,20.02,19.6,19.81,76300.0
2008-09-29 14:10:00,19.81,19.87,19.6,19.83,30200.0,19.81,19.87,19.6,19.83,30200.0
2008-09-29 14:20:00,19.84,19.95,19.75,19.76,27200.0,19.84,19.95,19.75,19.76,27200.0
2008-09-29 14:30:00,19.78,19.87,19.77,19.81,33100.0,19.78,19.87,19.77,19.81,33100.0
2008-09-29 14:40:00,19.8,19.83,19.7,19.79,35200.0,19.8,19.83,19.7,19.79,35200.0
2008-09-29 14:50:00,19.79,19.83,19.68,19.7,22200.0,19.79,19.83,19.68,19.7,22200.0
2008-09-29 15:00:00,19.7,19.78,19.7,19.71,26000.0,19.7,19.78,19.7,19.71,26000.0
2008-09-29 15:10:00,19.71,19.74,19.62,19.63,20500.0,19.71,19.74,19.62,19.63,20500.0
2008-09-29 15:20:00,19.63,19.63,19.43,19.47,33700.0,19.63,19.63,19.43,19.47,33700.0
2008-09-29 15:30:00,19.46,19.62,19.43,19.61,63600.0,19.46,19.62,19.43,19.61,63600.0
2008-09-29 15:40:00,19.62,20.02,19.6,19.85,58600.0,19.62,20.02,19.6,19.85,58600.0
2008-09-29 15:50:00,19.84,20.02,19.58,19.87,86800.0,19.84,20.02,19.58,19.87,86800.0
2008-09-30 09:30:00,19.65,19.99,19.65,19.71,45400.0,19.65,19.99,19.65,19.71,45400.0
2008-09-30 09:40:00,19.76,19.85,19.59,19.59,32200.0,19.76,19.85,19.59,19.59,32200.0
2008-09-30 09:50:00,19.58,19.69,19.51,19.68,19800.0,19.58,19.69,19.51,19.68,19800.0
2008-09-30 10:00:00,19.68,19.75,19.64,19.71,22400.0,19.68,19.75,19.64,19.71,22400.0
2008-09-30 10:10:00,19.7,19.86,19.67,19.82,23600.0,19.7,19.86,19.67,19.82,23600.0
2008-09-30 10:20:00,19.8,19.87,19.75,19.8,15500.0,19.8,19.87,19.75,19.8,15500.0
2008-09-30 10:30:00,19.8,19.86,19.8,19.85,26100.0,19.8,19.86,19.8,19.85,26100.0
2008-09-30 10:40:00,19.86,19.96,19.83,19.89,15600.0,19.86,19.96,19.83,19.89,15600.0
2008-09-30 10:50:00,19.89,19.89,19.8,19.84,24400.0,19.89,19.89,19.8,19.84,24400.0
2008-09-30 11:00:00,19.85,19.97,19.84,19.85,45300.0,19.85,19.97,19.84,19.85,45300.0
2008-09-30 11:10:00,19.85,19.93,19.82,19.9,31500.0,19.85,19.93,19.82,19.9,31500.0
2008-09-30 11:20:00,19.89,19.99,19.83,19.98,34400.0,19.89,19.99,19.83,19.98,34400.0
2008-09-30 11:30:00,19.97,19.99,19.92,19.98,30800.0,19.97,19.99,19.92,19.98,30800.0
2008-09-30 11:40:00,19.98,20.0,19.92,19.99,35100.0,19.98,20.0,19.92,19.99,35100.0
2008-09-30 11:50:00,19.99,20.0,19.95,20.0,33200.0,19.99,20.0,19.95,20.0,33200.0
2008-09-30 12:00:00,19.99,20.01,19.96,20.0,46200.0,19.99,20.01,19.96,20.0,46200.0
2008-09-30 12:10:00,20.01,20.01,19.97,19.97,18400.0,20.01,20.01,19.97,19.97,18400.0
2008-09-30 12:20:00,19.97,19.98,19.97,19.97,17400.0,19.97,19.98,19.97,19.97,17400.0
2008-09-30 12:30:00,19.98,19.98,19.91,19.94,40400.0,19.98,19.98,19.91,19.94,40400.0
2008-09-30 12:40:00,19.94,19.95,19.93,19.93,22500.0,19.94,19.95,19.93,19.93,22500.0
2008-09-30 12:50:00,19.93,19.94,19.88,19.88,18000.0,19.93,19.94,19.88,19.88,18000.0
2008-09-30 13:00:00,19.88,19.9,19.87,19.9,17200.0,19.88,19.9,19.87,19.9,17200.0
2008-09-30 13:10:00,19.9,19.9,19.86,19.88,23000.0,19.9,19.9,19.86,19.88,23000.0
2008-09-30 13:20:00,19.88,19.9,19.87,19.89,13000.0,19.88,19.9,19.87,19.89,13000.0
2008-09-30 13:30:00,19.89,19.94,19.88,19.9,35500.0,19.89,19.94,19.88,19.9,35500.0
2008-09-30 13:40:00,19.9,19.91,19.86,19.88,15400.0,19.9,19.91,19.86,19.88,15400.0
2008-09-30 13:50:00,19.87,19.9,19.85,19.87,12300.0,19.87,19.9,19.85,19.87,12300.0
2008-09-30 14:00:00,19.87,19.94,19.85,19.93,22100.0,19.87,19.94,19.85,19.93,22100.0
2008-09-30 14:10:00,19.91,19.95,19.82,19.88,37300.0,19.91,19.95,19.82,19.88,37300.0
2008-09-30 14:20:00,19.88,20.06,19.85,20.04,34800.0,19.88,20.06,19.85,20.04,34800.0
2008-09-30 14:30:00,20.05,20.11,20.01,20.02,47500.0,20.05,20.11,20.01,20.02,47500.0
2008-09-30 14:40:00,20.01,20.02,19.95,20.0,40200.0,20.01,20.02,19.95,20.0,40200.0
2008-09-30 14:50:00,19.99,20.08,19.98,19.98,38300.0,19.99,20.08,19.98,19.98,38300.0
2008-09-30 15:00:00,19.98,20.09,19.98,20.06,32700.0,19.98,20.09,19.98,20.06,32700.0
2008-09-30 15:10:00,20.05,20.05,19.91,19.92,50100.0,20.05,20.05,19.91,19.92,50100.0
2008-09-30 15:20:00,19.92,20.0,19.9,19.97,55900.0,19.92,20.0,19.9,19.97,55900.0
2008-09-30 15:30:00,19.96,19.96,19.9,19.94,56000.0,19.96,19.96,19.9,19.94,56000.0
2008-09-30 15:40:00,19.94,20.09,19.93,20.08,64500.0,19.94,20.09,19.93,20.08,64500.0
2008-09-30 15:50:00,20.08,20.08,19.96,19.96,187900.0,20.08,20.08,19.96,19.96,187900.0
2008-10-01 09:30:00,19.7,20.13,19.7,19.95,34900.0,19.7,20.13,19.7,19.95,34900.0
2008-10-01 09:40:00,19.93,20.17,19.93,20.14,27800.0,19.93,20.17,19.93,20.14,27800.0
2008-10-01 09:50:00,20.14,20.16,20.06,20.08,31500.0,20.14,20.16,20.06,20.08,31500.0
2008-10-01 10:00:00,20.08,20.09,19.84,19.89,31300.0,20.08,20.09,19.84,19.89,31300.0
2008-10-01 10:10:00,19.9,20.02,19.86,20.02,23800.0,19.9,20.02,19.86,20.02,23800.0
2008-10-01 10:20:00,20.03,20.09,20.0,20.05,26700.0,20.03,20.09,20.0,20.05,26700.0
2008-10-01 10:30:00,20.04,20.05,19.96,19.96,25800.0,20.04,20.05,19.96,19.96,25800.0
2008-10-01 10:40:00,19.95,20.03,19.93,19.93,20800.0,19.95,20.03,19.93,19.93,20800.0
2008-10-01 10:50:00,19.93,19.96,19.86,19.94,20000.0,19.93,19.96,19.86,19.94,20000.0
2008-10-01 11:00:00,19.93,19.93,19.76,19.77,43100.0,19.93,19.93,19.76,19.77,43100.0
2008-10-01 11:10:00,19.76,19.83,19.74,19.82,26900.0,19.76,19.83,19.74,19.82,26900.0
2008-10-01 11:20:00,19.81,19.94,19.81,19.88,32000.0,19.81,19.94,19.81,19.88,32000.0
2008-10-01 11:30:00,19.87,19.94,19.85,19.9,22800.0,19.87,19.94,19.85,19.9,22800.0
2008-10-01 11:40:00,19.9,19.93,19.85,19.86,11900.0,19.9,19.93,19.85,19.86,11900.0
2008-10-01 11:50:00,19.85,19.86,19.8,19.81,7400.0,19.85,19.86,19.8,19.81,7400.0
2008-10-01 12:00:00,19.81,19.82,19.79,19.8,6100.0,19.81,19.82,19.79,19.8,6100.0
2008-10-01 12:10:00,19.8,19.88,19.77,19.79,21800.0,19.8,19.88,19.77,19.79,21800.0
2008-10-01 12:20:00,19.79,19.81,19.73,19.74,14200.0,19.79,19.81,19.73,19.74,14200.0
2008-10-01 12:30:00,19.75,19.9,19.75,19.88,16600.0,19.75,19.9,19.75,19.88,16600.0
2008-10-01 12:40:00,19.86,19.88,19.82,19.87,14000.0,19.86,19.88,19.82,19.87,14000.0
2008-10-01 12:50:00,19.87,19.91,19.86,19.88,10000.0,19.87,19.91,19.86,19.88,10000.0
2008-10-01 13:00:00,19.88,19.88,19.76,19.76,13700.0,19.88,19.88,19.76,19.76,13700.0
2008-10-01 13:10:00,19.77,19.81,19.77,19.77,9800.0,19.77,19.81,19.77,19.77,9800.0
2008-10-01 13:20:00,19.77,19.78,19.71,19.71,13400.0,19.77,19.78,19.71,19.71,13400.0
2008-10-01 13:30:00,19.7,19.71,19.58,19.63,18300.0,19.7,19.71,19.58,19.63,18300.0
2008-10-01 13:40:00,19.63,19.77,19.57,19.6,41600.0,19.63,19.77,19.57,19.6,41600.0
2008-10-01 13:50:00,19.61,19.72,19.56,19.64,27500.0,19.61,19.72,19.56,19.64,27500.0
2008-10-01 14:00:00,19.62,19.66,19.55,19.64,42300.0,19.62,19.66,19.55,19.64,42300.0
2008-10-01 14:10:00,19.63,19.71,19.58,19.68,39600.0,19.63,19.71,19.58,19.68,39600.0
2008-10-01 14:20:00,19.69,19.74,19.66,19.7,34500.0,19.69,19.74,19.66,19.7,34500.0
2008-10-01 14:30:00,19.7,19.74,19.63,19.72,49900.0,19.7,19.74,19.63,19.72,49900.0
2008-10-01 14:40:00,19.73,19.82,19.7,19.81,34800.0,19.73,19.82,19.7,19.81,34800.0
2008-10-01 14:50:00,19.8,19.84,19.66,19.71,54500.0,19.8,19.84,19.66,19.71,54500.0
2008-10-01 15:00:00,19.69,19.76,19.69,19.76,31400.0,19.69,19.76,19.69,19.76,31400.0
2008-10-01 15:10:00,19.75,19.79,19.66,19.66,34100.0,19.75,19.79,19.66,19.66,34100.0
2008-10-01 15:20:00,19.66,19.73,19.63,19.71,30600.0,19.66,19.73,19.63,19.71,30600.0
2008-10-01 15:30:00,19.72,19.74,19.64,19.64,28300.0,19.72,19.74,19.64,19.64,28300.0
2008-10-01 15:40:00,19.65,19.79,19.64,19.72,36300.0,19.65,19.79,19.64,19.72,36300.0
2008-10-01 15:50:00,19.72,19.88,19.65,19.85,132600.0,19.72,19.88,19.65,19.85,132600.0
2008-10-02 09:30:00,19.78,19.85,19.65,19.74,23800.0,19.78,19.85,19.65,19.74,23800.0
2008-10-02 09:40:00,19.74,19.82,19.66,19.66,41600.0,19.74,19.82,19.66,19.66,41600.0
2008-10-02 09:50:00,19.66,19.66,19.48,19.52,73600.0,19.66,19.66,19.48,19.52,73600.0
2008-10-02 10:00:00,19.49,19.51,19.45,19.5,23700.0,19.49,19.51,19.45,19.5,23700.0
2008-10-02 10:10:00,19.5,19.6,19.5,19.6,20300.0,19.5,19.6,19.5,19.6,20300.0
2008-10-02 10:20:00,19.58,19.62,19.54,19.55,25100.0,19.58,19.62,19.54,19.55,25100.0
2008-10-02 10:30:00,19.54,19.6,19.5,19.5,23600.0,19.54,19.6,19.5,19.5,23600.0
2008-10-02 10:40:00,19.5,19.5,19.3,19.33,33700.0,19.5,19.5,19.3,19.33,33700.0
2008-10-02 10:50:00,19.33,19.43,19.33,19.41,35600.0,19.33,19.43,19.33,19.41,35600.0
2008-10-02 11:00:00,19.41,19.43,19.27,19.28,31500.0,19.41,19.43,19.27,19.28,31500.0
2008-10-02 11:10:00,19.28,19.39,19.24,19.39,37900.0,19.28,19.39,19.24,19.39,37900.0
2008-10-02 11:20:00,19.35,19.45,19.35,19.45,19600.0,19.35,19.45,19.35,19.45,19600.0
2008-10-02 11:30:00,19.44,19.44,19.39,19.42,13400.0,19.44,19.44,19.39,19.42,13400.0
2008-10-02 11:40:00,19.41,19.5,19.4,19.42,62500.0,19.41,19.5,19.4,19.42,62500.0
2008-10-02 11:50:00,19.42,19.46,19.3,19.33,32700.0,19.42,19.46,19.3,19.33,32700.0
2008-10-02 12:00:00,19.33,19.36,19.3,19.3,13600.0,19.33,19.36,19.3,19.3,13600.0
2008-10-02 12:10:00,19.3,19.33,19.25,19.32,18300.0,19.3,19.33,19.25,19.32,18300.0
2008-10-02 12:20:00,19.32,19.35,19.29,19.31,10600.0,19.32,19.35,19.29,19.31,10600.0
2008-10-02 12:30:00,19.32,19.32,19.25,19.26,8200.0,19.32,19.32,19.25,19.26,8200.0
2008-10-02 12:40:00,19.26,19.26,19.21,19.23,18200.0,19.26,19.26,19.21,19.23,18200.0
2008-10-02 12:50:00,19.23,19.25,19.21,19.21,11600.0,19.23,19.25,19.21,19.21,11600.0
2008-10-02 13:00:00,19.21,19.24,19.2,19.22,13800.0,19.21,19.24,19.2,19.22,13800.0
2008-10-02 13:10:00,19.21,19.22,19.12,19.17,10900.0,19.21,19.22,19.12,19.17,10900.0
2008-10-02 13:20:00,19.16,19.18,19.11,19.11,12000.0,19.16,19.18,19.11,19.11,12000.0
2008-10-02 13:30:00,19.12,19.16,19.12,19.13,20900.0,19.12,19.16,19.12,19.13,20900.0
2008-10-02 13:40:00,19.11,19.24,19.1,19.16,14300.0,19.11,19.24,19.1,19.16,14300.0
2008-10-02 13:50:00,19.17,19.23,19.1,19.15,17200.0,19.17,19.23,19.1,19.15,17200.0
2008-10-02 14:00:00,19.15,19.2,19.15,19.18,15700.0,19.15,19.2,19.15,19.18,15700.0
2008-10-02 14:10:00,19.19,19.27,19.1,19.12,36500.0,19.19,19.27,19.1,19.12,36500.0
2008-10-02 14:20:00,19.12,19.13,19.03,19.04,22600.0,19.12,19.13,19.03,19.04,22600.0
2008-10-02 14:30:00,19.03,19.09,18.9,19.01,44100.0,19.03,19.09,18.9,19.01,44100.0
2008-10-02 14:40:00,19.0,19.08,18.96,19.03,15900.0,19.0,19.08,18.96,19.03,15900.0
2008-10-02 14:50:00,19.03,19.1,19.02,19.08,9800.0,19.03,19.1,19.02,19.08,9800.0
2008-10-02 15:00:00,19.09,19.09,19.02,19.03,17200.0,19.09,19.09,19.02,19.03,17200.0
2008-10-02 15:10:00,19.02,19.03,18.91,18.99,41500.0,19.02,19.03,18.91,18.99,41500.0
2008-10-02 15:20:00,18.99,19.08,18.99,19.06,34200.0,18.99,19.08,18.99,19.06,34200.0
2008-10-02 15:30:00,19.08,19.15,19.03,19.07,46000.0,19.08,19.15,19.03,19.07,46000.0
2008-10-02 15:40:00,19.06,19.06,18.97,19.03,41300.0,19.06,19.06,18.97,19.03,41300.0
2008-10-02 15:50:00,19.03,19.14,19.02,19.1,157100.0,19.03,19.14,19.02,19.1,157100.0
2008-10-03 09:30:00,19.09,19.34,19.07,19.3,18300.0,19.09,19.34,19.07,19.3,18300.0
2008-10-03 09:40:00,19.28,19.36,19.21,19.24,9600.0,19.28,19.36,19.21,19.24,9600.0
2008-10-03 09:50:00,19.28,19.39,19.26,19.27,14300.0,19.28,19.39,19.26,19.27,14300.0
2008-10-03 10:00:00,19.28,19.37,19.28,19.32,13400.0,19.28,19.37,19.28,19.32,13400.0
2008-10-03 10:10:00,19.32,19.41,19.27,19.35,21800.0,19.32,19.41,19.27,19.35,21800.0
2008-10-03 10:20:00,19.34,19.39,19.3,19.35,12700.0,19.34,19.39,19.3,19.35,12700.0
2008-10-03 10:30:00,19.36,19.38,19.32,19.37,15600.0,19.36,19.38,19.32,19.37,15600.0
2008-10-03 10:40:00,19.34,19.35,19.33,19.35,6300.0,19.34,19.35,19.33,19.35,6300.0
2008-10-03 10:50:00,19.35,19.46,19.3,19.46,10700.0,19.35,19.46,19.3,19.46,10700.0
2008-10-03 11:00:00,19.44,19.52,19.41,19.45,34600.0,19.44,19.52,19.41,19.45,34600.0
2008-10-03 11:10:00,19.47,19.49,19.41,19.42,27300.0,19.47,19.49,19.41,19.42,27300.0
2008-10-03 11:20:00,19.41,19.44,19.35,19.39,12600.0,19.41,19.44,19.35,19.39,12600.0
2008-10-03 11:30:00,19.4,19.43,19.36,19.4,25200.0,19.4,19.43,19.36,19.4,25200.0
2008-10-03 11:40:00,19.41,19.43,19.31,19.31,15400.0,19.41,19.43,19.31,19.31,15400.0
2008-10-03 11:50:00,19.32,19.32,19.25,19.29,13000.0,19.32,19.32,19.25,19.29,13000.0
2008-10-03 12:00:00,19.27,19.31,19.22,19.23,17500.0,19.27,19.31,19.22,19.23,17500.0
2008-10-03 12:10:00,19.24,19.31,19.22,19.24,6600.0,19.24,19.31,19.22,19.24,6600.0
2008-10-03 12:20:00,19.23,19.26,19.18,19.2,14200.0,19.23,19.26,19.18,19.2,14200.0
2008-10-03 12:30:00,19.2,19.27,19.18,19.27,8400.0,19.2,19.27,19.18,19.27,8400.0
2008-10-03 12:40:00,19.28,19.32,19.2,19.2,9200.0,19.28,19.32,19.2,19.2,9200.0
2008-10-03 12:50:00,19.21,19.26,19.21,19.26,7800.0,19.21,19.26,19.21,19.26,7800.0
2008-10-03 13:00:00,19.24,19.35,19.21,19.3,31600.0,19.24,19.35,19.21,19.3,31600.0
2008-10-03 13:10:00,19.27,19.28,19.08,19.14,32800.0,19.27,19.28,19.08,19.14,32800.0
2008-10-03 13:20:00,19.15,19.23,18.98,19.02,19000.0,19.15,19.23,18.98,19.02,19000.0
2008-10-03 13:30:00,19.05,19.05,18.85,19.01,38400.0,19.05,19.05,18.85,19.01,38400.0
2008-10-03 13:40:00,19.02,19.02,18.68,18.94,48100.0,19.02,19.02,18.68,18.94,48100.0
2008-10-03 13:50:00,18.95,18.99,18.83,18.88,35500.0,18.95,18.99,18.83,18.88,35500.0
2008-10-03 14:00:00,18.87,19.0,18.83,18.99,42300.0,18.87,19.0,18.83,18.99,42300.0
2008-10-03 14:10:00,18.98,19.05,18.89,18.9,16300.0,18.98,19.05,18.89,18.9,16300.0
2008-10-03 14:20:00,18.9,18.91,18.67,18.68,17800.0,18.9,18.91,18.67,18.68,17800.0
2008-10-03 14:30:00,18.7,18.75,18.56,18.71,50400.0,18.7,18.75,18.56,18.71,50400.0
2008-10-03 14:40:00,18.69,18.76,18.68,18.73,33200.0,18.69,18.76,18.68,18.73,33200.0
2008-10-03 14:50:00,18.74,18.86,18.73,18.85,28100.0,18.74,18.86,18.73,18.85,28100.0
2008-10-03 15:00:00,18.84,18.87,18.67,18.7,56000.0,18.84,18.87,18.67,18.7,56000.0
2008-10-03 15:10:00,18.7,18.75,18.64,18.72,40600.0,18.7,18.75,18.64,18.72,40600.0
2008-10-03 15:20:00,18.72,18.72,18.58,18.63,45800.0,18.72,18.72,18.58,18.63,45800.0
2008-10-03 15:30:00,18.63,18.68,18.53,18.54,39700.0,18.63,18.68,18.53,18.54,39700.0
2008-10-03 15:40:00,18.53,18.53,18.38,18.39,63200.0,18.53,18.53,18.38,18.39,63200.0
2008-10-03 15:50:00,18.41,18.46,18.37,18.42,75100.0,18.41,18.46,18.37,18.42,75100.0
2008-10-06 09:30:00,18.27,18.28,17.99,18.09,40200.0,18.27,18.28,17.99,18.09,40200.0
2008-10-06 09:40:00,18.08,18.21,17.98,18.01,15100.0,18.08,18.21,17.98,18.01,15100.0
2008-10-06 09:50:00,18.03,18.04,17.73,17.78,20900.0,18.03,18.04,17.73,17.78,20900.0
2008-10-06 10:00:00,17.78,17.86,17.68,17.83,28300.0,17.78,17.86,17.68,17.83,28300.0
2008-10-06 10:10:00,17.82,17.82,17.59,17.61,17400.0,17.82,17.82,17.59,17.61,17400.0
2008-10-06 10:20:00,17.61,17.64,17.54,17.57,20800.0,17.61,17.64,17.54,17.57,20800.0
2008-10-06 10:30:00,17.57,17.59,17.3,17.3,30900.0,17.57,17.59,17.3,17.3,30900.0
2008-10-06 10:40:00,17.3,17.37,17.1,17.34,41800.0,17.3,17.37,17.1,17.34,41800.0
2008-10-06 10:50:00,17.37,17.41,17.27,17.32,19900.0,17.37,17.41,17.27,17.32,19900.0
2008-10-06 11:00:00,17.32,17.45,17.27,17.41,22700.0,17.32,17.45,17.27,17.41,22700.0
2008-10-06 11:10:00,17.44,17.45,17.32,17.45,23800.0,17.44,17.45,17.32,17.45,23800.0
2008-10-06 11:20:00,17.46,17.51,17.38,17.38,20500.0,17.46,17.51,17.38,17.38,20500.0
2008-10-06 11:30:00,17.38,17.38,17.29,17.34,27600.0,17.38,17.38,17.29,17.34,27600.0
2008-10-06 11:40:00,17.35,17.43,17.27,17.27,17000.0,17.35,17.43,17.27,17.27,17000.0
2008-10-06 11:50:00,17.26,17.26,17.21,17.22,10000.0,17.26,17.26,17.21,17.22,10000.0
2008-10-06 12:00:00,17.22,17.32,17.2,17.26,16800.0,17.22,17.32,17.2,17.26,16800.0
2008-10-06 12:10:00,17.26,17.36,17.24,17.31,35500.0,17.26,17.36,17.24,17.31,35500.0
2008-10-06 12:20:00,17.31,17.36,17.28,17.29,15900.0,17.31,17.36,17.28,17.29,15900.0
2008-10-06 12:30:00,17.28,17.3,17.2,17.22,22500.0,17.28,17.3,17.2,17.22,22500.0
2008-10-06 12:40:00,17.22,17.27,17.16,17.23,26100.0,17.22,17.27,17.16,17.23,26100.0
2008-10-06 12:50:00,17.23,17.31,17.19,17.22,27700.0,17.23,17.31,17.19,17.22,27700.0
2008-10-06 13:00:00,17.22,17.4,17.17,17.4,72100.0,17.22,17.4,17.17,17.4,72100.0
2008-10-06 13:10:00,17.39,17.44,17.31,17.44,69400.0,17.39,17.44,17.31,17.44,69400.0
2008-10-06 13:20:00,17.43,17.52,17.41,17.5,69300.0,17.43,17.52,17.41,17.5,69300.0
2008-10-06 13:30:00,17.49,17.49,17.36,17.37,55000.0,17.49,17.49,17.36,17.37,55000.0
2008-10-06 13:40:00,17.37,17.48,17.28,17.28,38600.0,17.37,17.48,17.28,17.28,38600.0
2008-10-06 13:50:00,17.27,17.39,17.26,17.34,30100.0,17.27,17.39,17.26,17.34,30100.0
2008-10-06 14:00:00,17.32,17.37,17.25,17.27,52400.0,17.32,17.37,17.25,17.27,52400.0
2008-10-06 14:10:00,17.28,17.34,17.24,17.27,62900.0,17.28,17.34,17.24,17.27,62900.0
2008-10-06 14:20:00,17.27,17.27,17.02,17.15,68700.0,17.27,17.27,17.02,17.15,68700.0
2008-10-06 14:30:00,17.16,17.2,17.1,17.11,65300.0,17.16,17.2,17.1,17.11,65300.0
2008-10-06 14:40:00,17.11,17.13,16.99,17.08,64000.0,17.11,17.13,16.99,17.08,64000.0
2008-10-06 14:50:00,17.06,17.31,17.06,17.23,48300.0,17.06,17.31,17.06,17.23,48300.0
2008-10-06 15:00:00,17.2,17.41,17.12,17.4,41400.0,17.2,17.41,17.12,17.4,41400.0
2008-10-06 15:10:00,17.43,17.76,17.42,17.76,75500.0,17.43,17.76,17.42,17.76,75500.0
2008-10-06 15:20:00,17.73,17.97,17.61,17.97,113400.0,17.73,17.97,17.61,17.97,113400.0
2008-10-06 15:30:00,17.97,17.97,17.56,17.59,72600.0,17.97,17.97,17.56,17.59,72600.0
2008-10-06 15:40:00,17.6,17.9,17.56,17.89,96700.0,17.6,17.9,17.56,17.89,96700.0
2008-10-06 15:50:00,17.89,18.0,17.81,17.88,123500.0,17.89,18.0,17.81,17.88,123500.0
2008-10-07 09:30:00,17.91,18.11,17.84,17.91,13800.0,17.91,18.11,17.84,17.91,13800.0
2008-10-07 09:40:00,17.92,18.08,17.92,18.06,10300.0,17.92,18.08,17.92,18.06,10300.0
2008-10-07 09:50:00,18.03,18.03,17.74,17.85,17900.0,18.03,18.03,17.74,17.85,17900.0
2008-10-07 10:00:00,17.89,17.95,17.75,17.83,19600.0,17.89,17.95,17.75,17.83,19600.0
2008-10-07 10:10:00,17.85,17.96,17.74,17.92,19600.0,17.85,17.96,17.74,17.92,19600.0
2008-10-07 10:20:00,17.92,18.09,17.84,18.09,18200.0,17.92,18.09,17.84,18.09,18200.0
2008-10-07 10:30:00,18.1,18.11,18.04,18.06,18100.0,18.1,18.11,18.04,18.06,18100.0
2008-10-07 10:40:00,18.08,18.08,18.0,18.0,28000.0,18.08,18.08,18.0,18.0,28000.0
2008-10-07 10:50:00,18.01,18.05,17.99,18.02,18400.0,18.01,18.05,17.99,18.02,18400.0
2008-10-07 11:00:00,18.01,18.05,18.0,18.02,23300.0,18.01,18.05,18.0,18.02,23300.0
2008-10-07 11:10:00,18.03,18.03,18.0,18.02,25900.0,18.03,18.03,18.0,18.02,25900.0
2008-10-07 11:20:00,18.04,18.08,17.99,18.02,46300.0,18.04,18.08,17.99,18.02,46300.0
2008-10-07 11:30:00,18.02,18.11,18.0,18.03,27200.0,18.02,18.11,18.0,18.03,27200.0
2008-10-07 11:40:00,18.03,18.2,18.02,18.19,18000.0,18.03,18.2,18.02,18.19,18000.0
2008-10-07 11:50:00,18.18,18.18,18.01,18.01,13400.0,18.18,18.18,18.01,18.01,13400.0
2008-10-07 12:00:00,18.02,18.02,17.92,17.93,23300.0,18.02,18.02,17.92,17.93,23300.0
2008-10-07 12:10:00,17.94,18.02,17.93,18.02,13900.0,17.94,18.02,17.93,18.02,13900.0
2008-10-07 12:20:00,18.02,18.03,17.81,17.83,31500.0,18.02,18.03,17.81,17.83,31500.0
2008-10-07 12:30:00,17.84,17.88,17.76,17.79,7600.0,17.84,17.88,17.76,17.79,7600.0
2008-10-07 12:40:00,17.78,17.83,17.72,17.74,8300.0,17.78,17.83,17.72,17.74,8300.0
2008-10-07 12:50:00,17.73,17.77,17.7,17.76,11800.0,17.73,17.77,17.7,17.76,11800.0
2008-10-07 13:00:00,17.74,17.81,17.74,17.8,25100.0,17.74,17.81,17.74,17.8,25100.0
2008-10-07 13:10:00,17.8,17.87,17.68,17.69,21600.0,17.8,17.87,17.68,17.69,21600.0
2008-10-07 13:20:00,17.69,17.69,17.52,17.55,35100.0,17.69,17.69,17.52,17.55,35100.0
2008-10-07 13:30:00,17.55,17.69,17.53,17.67,31000.0,17.55,17.69,17.53,17.67,31000.0
2008-10-07 13:40:00,17.67,17.67,17.52,17.53,38200.0,17.67,17.67,17.52,17.53,38200.0
2008-10-07 13:50:00,17.53,17.54,17.39,17.39,34000.0,17.53,17.54,17.39,17.39,34000.0
2008-10-07 14:00:00,17.38,17.53,17.36,17.52,35300.0,17.38,17.53,17.36,17.52,35300.0
2008-10-07 14:10:00,17.52,17.67,17.37,17.59,72600.0,17.52,17.67,17.37,17.59,72600.0
2008-10-07 14:20:00,17.61,17.74,17.53,17.67,47800.0,17.61,17.74,17.53,17.67,47800.0
2008-10-07 14:30:00,17.67,17.79,17.59,17.64,119000.0,17.67,17.79,17.59,17.64,119000.0
2008-10-07 14:40:00,17.64,17.72,17.52,17.69,34200.0,17.64,17.72,17.52,17.69,34200.0
2008-10-07 14:50:00,17.67,17.7,17.55,17.55,35400.0,17.67,17.7,17.55,17.55,35400.0
2008-10-07 15:00:00,17.55,17.58,17.48,17.55,59200.0,17.55,17.58,17.48,17.55,59200.0
2008-10-07 15:10:00,17.53,17.64,17.42,17.44,42400.0,17.53,17.64,17.42,17.44,42400.0
2008-10-07 15:20:00,17.44,17.5,17.36,17.44,42400.0,17.44,17.5,17.36,17.44,42400.0
2008-10-07 15:30:00,17.44,17.51,17.33,17.33,39900.0,17.44,17.51,17.33,17.33,39900.0
2008-10-07 15:40:00,17.33,17.38,17.26,17.27,39500.0,17.33,17.38,17.26,17.27,39500.0
2008-10-07 15:50:00,17.27,17.32,17.24,17.28,102700.0,17.27,17.32,17.24,17.28,102700.0
2008-10-08 09:30:00,16.99,17.5,16.82,17.17,44100.0,16.99,17.5,16.82,17.17,44100.0
2008-10-08 09:40:00,17.19,17.36,17.0,17.35,53700.0,17.19,17.36,17.0,17.35,53700.0
2008-10-08 09:50:00,17.36,17.56,17.36,17.55,33500.0,17.36,17.56,17.36,17.55,33500.0
2008-10-08 10:00:00,17.49,17.69,17.47,17.49,19400.0,17.49,17.69,17.47,17.49,19400.0
2008-10-08 10:10:00,17.49,17.7,17.36,17.36,43900.0,17.49,17.7,17.36,17.36,43900.0
2008-10-08 10:20:00,17.32,17.32,17.12,17.2,38600.0,17.32,17.32,17.12,17.2,38600.0
2008-10-08 10:30:00,17.3,17.3,17.07,17.14,46000.0,17.3,17.3,17.07,17.14,46000.0
2008-10-08 10:40:00,17.15,17.18,16.97,16.97,30000.0,17.15,17.18,16.97,16.97,30000.0
2008-10-08 10:50:00,16.97,17.27,16.93,17.21,46100.0,16.97,17.27,16.93,17.21,46100.0
2008-10-08 11:00:00,17.21,17.22,17.02,17.09,67200.0,17.21,17.22,17.02,17.09,67200.0
2008-10-08 11:10:00,17.09,17.17,17.01,17.15,24800.0,17.09,17.17,17.01,17.15,24800.0
2008-10-08 11:20:00,17.18,17.33,17.18,17.2,28000.0,17.18,17.33,17.18,17.2,28000.0
2008-10-08 11:30:00,17.18,17.22,16.97,17.06,33200.0,17.18,17.22,16.97,17.06,33200.0
2008-10-08 11:40:00,17.07,17.08,16.86,17.0,24000.0,17.07,17.08,16.86,17.0,24000.0
2008-10-08 11:50:00,17.0,17.12,16.93,17.12,20500.0,17.0,17.12,16.93,17.12,20500.0
2008-10-08 12:00:00,17.14,17.15,16.81,16.92,26300.0,17.14,17.15,16.81,16.92,26300.0
2008-10-08 12:10:00,16.91,17.11,16.9,17.08,44000.0,16.91,17.11,16.9,17.08,44000.0
2008-10-08 12:20:00,17.04,17.05,16.84,16.84,17700.0,17.04,17.05,16.84,16.84,17700.0
2008-10-08 12:30:00,16.86,16.92,16.75,16.85,16200.0,16.86,16.92,16.75,16.85,16200.0
2008-10-08 12:40:00,16.87,17.0,16.8,16.88,16900.0,16.87,17.0,16.8,16.88,16900.0
2008-10-08 12:50:00,16.87,17.02,16.84,16.97,20000.0,16.87,17.02,16.84,16.97,20000.0
2008-10-08 13:00:00,16.97,17.25,16.97,17.24,24500.0,16.97,17.25,16.97,17.24,24500.0
2008-10-08 13:10:00,17.24,17.33,17.17,17.3,22700.0,17.24,17.33,17.17,17.3,22700.0
2008-10-08 13:20:00,17.29,17.36,17.1,17.1,24900.0,17.29,17.36,17.1,17.1,24900.0
2008-10-08 13:30:00,17.12,17.38,17.06,17.25,44600.0,17.12,17.38,17.06,17.25,44600.0
2008-10-08 13:40:00,17.24,17.41,17.24,17.31,20100.0,17.24,17.41,17.24,17.31,20100.0
2008-10-08 13:50:00,17.32,17.59,17.29,17.57,25100.0,17.32,17.59,17.29,17.57,25100.0
2008-10-08 14:00:00,17.56,17.64,17.47,17.54,62000.0,17.56,17.64,17.47,17.54,62000.0
2008-10-08 14:10:00,17.54,17.59,17.44,17.56,17000.0,17.54,17.59,17.44,17.56,17000.0
2008-10-08 14:20:00,17.57,17.67,17.54,17.55,44900.0,17.57,17.67,17.54,17.55,44900.0
2008-10-08 14:30:00,17.55,17.6,17.42,17.46,19200.0,17.55,17.6,17.42,17.46,19200.0
2008-10-08 14:40:00,17.46,17.49,17.3,17.4,21000.0,17.46,17.49,17.3,17.4,21000.0
2008-10-08 14:50:00,17.39,17.48,17.39,17.41,21300.0,17.39,17.48,17.39,17.41,21300.0
2008-10-08 15:00:00,17.4,17.53,17.32,17.52,37100.0,17.4,17.53,17.32,17.52,37100.0
2008-10-08 15:10:00,17.49,17.51,17.37,17.49,33700.0,17.49,17.51,17.37,17.49,33700.0
2008-10-08 15:20:00,17.5,17.52,17.37,17.41,58200.0,17.5,17.52,17.37,17.41,58200.0
2008-10-08 15:30:00,17.39,17.5,17.28,17.28,81700.0,17.39,17.5,17.28,17.28,81700.0
2008-10-08 15:40:00,17.29,17.34,17.13,17.17,46500.0,17.29,17.34,17.13,17.17,46500.0
2008-10-08 15:50:00,17.17,17.22,17.0,17.04,87700.0,17.17,17.22,17.0,17.04,87700.0
2008-10-09 09:30:00,17.11,17.25,16.98,17.24,66000.0,17.11,17.25,16.98,17.24,66000.0
2008-10-09 09:40:00,17.22,17.46,17.21,17.25,69600.0,17.22,17.46,17.21,17.25,69600.0
2008-10-09 09:50:00,17.25,17.38,17.25,17.31,29500.0,17.25,17.38,17.25,17.31,29500.0
2008-10-09 10:00:00,17.32,17.36,17.25,17.34,51200.0,17.32,17.36,17.25,17.34,51200.0
2008-10-09 10:10:00,17.36,17.42,17.21,17.27,34300.0,17.36,17.42,17.21,17.27,34300.0
2008-10-09 10:20:00,17.26,17.31,17.2,17.25,43500.0,17.26,17.31,17.2,17.25,43500.0
2008-10-09 10:30:00,17.25,17.28,17.17,17.2,43200.0,17.25,17.28,17.17,17.2,43200.0
2008-10-09 10:40:00,17.2,17.39,17.08,17.36,47300.0,17.2,17.39,17.08,17.36,47300.0
2008-10-09 10:50:00,17.36,17.41,17.24,17.39,134700.0,17.36,17.41,17.24,17.39,134700.0
2008-10-09 11:00:00,17.4,17.52,17.37,17.51,117400.0,17.4,17.52,17.37,17.51,117400.0
2008-10-09 11:10:00,17.5,17.64,17.47,17.5,39600.0,17.5,17.64,17.47,17.5,39600.0
2008-10-09 11:20:00,17.52,17.56,17.37,17.42,21500.0,17.52,17.56,17.37,17.42,21500.0
2008-10-09 11:30:00,17.43,17.57,17.4,17.47,32700.0,17.43,17.57,17.4,17.47,32700.0
2008-10-09 11:40:00,17.48,17.51,17.43,17.46,18700.0,17.48,17.51,17.43,17.46,18700.0
2008-10-09 11:50:00,17.44,17.46,17.37,17.39,37600.0,17.44,17.46,17.37,17.39,37600.0
2008-10-09 12:00:00,17.41,17.45,17.37,17.41,22900.0,17.41,17.45,17.37,17.41,22900.0
2008-10-09 12:10:00,17.4,17.46,17.37,17.43,20300.0,17.4,17.46,17.37,17.43,20300.0
2008-10-09 12:20:00,17.41,17.42,17.37,17.37,20900.0,17.41,17.42,17.37,17.37,20900.0
2008-10-09 12:30:00,17.38,17.39,17.33,17.33,21100.0,17.38,17.39,17.33,17.33,21100.0
2008-10-09 12:40:00,17.33,17.34,17.29,17.29,19500.0,17.33,17.34,17.29,17.29,19500.0
2008-10-09 12:50:00,17.29,17.44,17.29,17.42,38400.0,17.29,17.44,17.29,17.42,38400.0
2008-10-09 13:00:00,17.41,17.47,17.39,17.43,35900.0,17.41,17.47,17.39,17.43,35900.0
2008-10-09 13:10:00,17.44,17.55,17.42,17.43,33000.0,17.44,17.55,17.42,17.43,33000.0
2008-10-09 13:20:00,17.43,17.51,17.33,17.51,44900.0,17.43,17.51,17.33,17.51,44900.0
2008-10-09 13:30:00,17.51,17.54,17.35,17.39,29900.0,17.51,17.54,17.35,17.39,29900.0
2008-10-09 13:40:00,17.39,17.42,17.36,17.39,22700.0,17.39,17.42,17.36,17.39,22700.0
2008-10-09 13:50:00,17.4,17.47,17.38,17.42,17300.0,17.4,17.47,17.38,17.42,17300.0
2008-10-09 14:00:00,17.41,17.47,17.37,17.43,24400.0,17.41,17.47,17.37,17.43,24400.0
2008-10-09 14:10:00,17.43,17.46,17.35,17.4,38800.0,17.43,17.46,17.35,17.4,38800.0
2008-10-09 14:20:00,17.39,17.43,17.35,17.39,32700.0,17.39,17.43,17.35,17.39,32700.0
2008-10-09 14:30:00,17.39,17.45,17.37,17.39,22800.0,17.39,17.45,17.37,17.39,22800.0
2008-10-09 14:40:00,17.4,17.43,17.29,17.31,25200.0,17.4,17.43,17.29,17.31,25200.0
2008-10-09 14:50:00,17.31,17.31,17.2,17.21,41300.0,17.31,17.31,17.2,17.21,41300.0
2008-10-09 15:00:00,17.2,17.26,17.07,17.26,56600.0,17.2,17.26,17.07,17.26,56600.0
2008-10-09 15:10:00,17.26,17.29,17.18,17.18,78700.0,17.26,17.29,17.18,17.18,78700.0
2008-10-09 15:20:00,17.17,17.28,17.1,17.19,67900.0,17.17,17.28,17.1,17.19,67900.0
2008-10-09 15:30:00,17.19,17.26,17.12,17.16,81400.0,17.19,17.26,17.12,17.16,81400.0
2008-10-09 15:40:00,17.16,17.16,16.93,16.95,147500.0,17.16,17.16,16.93,16.95,147500.0
2008-10-09 15:50:00,16.95,16.95,16.64,16.7,218500.0,16.95,16.95,16.64,16.7,218500.0
2008-10-10 09:30:00,16.42,16.45,15.24,15.7,89800.0,16.42,16.45,15.24,15.7,89800.0
2008-10-10 09:40:00,15.66,16.16,15.66,16.06,46700.0,15.66,16.16,15.66,16.06,46700.0
2008-10-10 09:50:00,16.05,16.2,15.72,15.95,67600.0,16.05,16.2,15.72,15.95,67600.0
2008-10-10 10:00:00,15.95,16.38,15.95,16.25,52800.0,15.95,16.38,15.95,16.25,52800.0
2008-10-10 10:10:00,16.21,16.39,16.19,16.27,40000.0,16.21,16.39,16.19,16.27,40000.0
2008-10-10 10:20:00,16.29,16.3,16.02,16.03,39300.0,16.29,16.3,16.02,16.03,39300.0
2008-10-10 10:30:00,16.04,16.1,15.97,15.97,31800.0,16.04,16.1,15.97,15.97,31800.0
2008-10-10 10:40:00,15.95,15.99,15.76,15.98,27900.0,15.95,15.99,15.76,15.98,27900.0
2008-10-10 10:50:00,15.97,16.05,15.92,16.01,30300.0,15.97,16.05,15.92,16.01,30300.0
2008-10-10 11:00:00,16.05,16.1,15.96,15.97,34700.0,16.05,16.1,15.96,15.97,34700.0
2008-10-10 11:10:00,15.97,16.1,15.85,15.98,30700.0,15.97,16.1,15.85,15.98,30700.0
2008-10-10 11:20:00,15.98,16.03,15.95,15.98,40400.0,15.98,16.03,15.95,15.98,40400.0
2008-10-10 11:30:00,15.98,16.0,15.85,15.87,62600.0,15.98,16.0,15.85,15.87,62600.0
2008-10-10 11:40:00,15.85,15.88,15.66,15.66,31500.0,15.85,15.88,15.66,15.66,31500.0
2008-10-10 11:50:00,15.66,15.84,15.62,15.8,58700.0,15.66,15.84,15.62,15.8,58700.0
2008-10-10 12:00:00,15.78,15.96,15.78,15.8,45600.0,15.78,15.96,15.78,15.8,45600.0
2008-10-10 12:10:00,15.81,15.96,15.81,15.83,23800.0,15.81,15.96,15.81,15.83,23800.0
2008-10-10 12:20:00,15.85,15.92,15.62,15.66,44800.0,15.85,15.92,15.62,15.66,44800.0
2008-10-10 12:30:00,15.66,15.72,15.54,15.58,27300.0,15.66,15.72,15.54,15.58,27300.0
2008-10-10 12:40:00,15.56,15.82,15.54,15.63,44400.0,15.56,15.82,15.54,15.63,44400.0
2008-10-10 12:50:00,15.6,15.74,15.58,15.66,30700.0,15.6,15.74,15.58,15.66,30700.0
2008-10-10 13:00:00,15.68,15.75,15.63,15.71,25900.0,15.68,15.75,15.63,15.71,25900.0
2008-10-10 13:10:00,15.7,15.7,15.55,15.55,16700.0,15.7,15.7,15.55,15.55,16700.0
2008-10-10 13:20:00,15.56,15.78,15.56,15.66,42500.0,15.56,15.78,15.56,15.66,42500.0
2008-10-10 13:30:00,15.67,15.69,15.49,15.68,41600.0,15.67,15.69,15.49,15.68,41600.0
2008-10-10 13:40:00,15.67,15.72,15.54,15.56,49900.0,15.67,15.72,15.54,15.56,49900.0
2008-10-10 13:50:00,15.56,15.74,15.55,15.73,80100.0,15.56,15.74,15.55,15.73,80100.0
2008-10-10 14:00:00,15.71,15.86,15.6,15.86,50800.0,15.71,15.86,15.6,15.86,50800.0
2008-10-10 14:10:00,15.86,15.86,15.63,15.65,35700.0,15.86,15.86,15.63,15.65,35700.0
2008-10-10 14:20:00,15.66,15.72,15.61,15.67,34200.0,15.66,15.72,15.61,15.67,34200.0
2008-10-10 14:30:00,15.65,15.74,15.65,15.74,35700.0,15.65,15.74,15.65,15.74,35700.0
2008-10-10 14:40:00,15.73,15.85,15.65,15.8,43900.0,15.73,15.85,15.65,15.8,43900.0
2008-10-10 14:50:00,15.78,15.82,15.69,15.79,59900.0,15.78,15.82,15.69,15.79,59900.0
2008-10-10 15:00:00,15.78,15.9,15.7,15.8,75200.0,15.78,15.9,15.7,15.8,75200.0
2008-10-10 15:10:00,15.81,16.4,15.81,16.27,69900.0,15.81,16.4,15.81,16.27,69900.0
2008-10-10 15:20:00,16.27,16.62,16.25,16.6,78500.0,16.27,16.62,16.25,16.6,78500.0
2008-10-10 15:30:00,16.6,17.21,16.56,16.93,84600.0,16.6,17.21,16.56,16.93,84600.0
2008-10-10 15:40:00,16.91,16.93,16.56,16.66,117200.0,16.91,16.93,16.56,16.66,117200.0
2008-10-10 15:50:00,16.66,16.72,16.57,16.57,102200.0,16.66,16.72,16.57,16.57,102200.0
2008-10-13 09:30:00,17.49,18.27,17.41,17.98,88800.0,17.49,18.27,17.41,17.98,88800.0
2008-10-13 09:40:00,17.96,18.38,17.92,18.17,74100.0,17.96,18.38,17.92,18.17,74100.0
2008-10-13 09:50:00,18.19,18.5,18.19,18.48,78500.0,18.19,18.5,18.19,18.48,78500.0
2008-10-13 10:00:00,18.5,18.61,18.25,18.4,61500.0,18.5,18.61,18.25,18.4,61500.0
2008-10-13 10:10:00,18.41,18.45,18.33,18.38,33000.0,18.41,18.45,18.33,18.38,33000.0
2008-10-13 10:20:00,18.4,18.61,18.34,18.55,54400.0,18.4,18.61,18.34,18.55,54400.0
2008-10-13 10:30:00,18.54,18.56,18.37,18.56,77200.0,18.54,18.56,18.37,18.56,77200.0
2008-10-13 10:40:00,18.57,18.58,18.39,18.43,23900.0,18.57,18.58,18.39,18.43,23900.0
2008-10-13 10:50:00,18.44,18.45,18.36,18.37,41700.0,18.44,18.45,18.36,18.37,41700.0
2008-10-13 11:00:00,18.37,18.44,18.35,18.38,35300.0,18.37,18.44,18.35,18.38,35300.0
2008-10-13 11:10:00,18.38,18.39,18.19,18.19,32300.0,18.38,18.39,18.19,18.19,32300.0
2008-10-13 11:20:00,18.19,18.25,18.15,18.23,25700.0,18.19,18.25,18.15,18.23,25700.0
2008-10-13 11:30:00,18.22,18.26,18.13,18.14,41700.0,18.22,18.26,18.13,18.14,41700.0
2008-10-13 11:40:00,18.14,18.14,18.06,18.08,33400.0,18.14,18.14,18.06,18.08,33400.0
2008-10-13 11:50:00,18.09,18.15,18.01,18.14,31700.0,18.09,18.15,18.01,18.14,31700.0
2008-10-13 12:00:00,18.15,18.29,18.14,18.26,32300.0,18.15,18.29,18.14,18.26,32300.0
2008-10-13 12:10:00,18.27,18.33,18.2,18.28,17200.0,18.27,18.33,18.2,18.28,17200.0
2008-10-13 12:20:00,18.29,18.31,18.21,18.25,12100.0,18.29,18.31,18.21,18.25,12100.0
2008-10-13 12:30:00,18.25,18.27,18.24,18.24,22100.0,18.25,18.27,18.24,18.24,22100.0
2008-10-13 12:40:00,18.24,18.25,18.24,18.25,6000.0,18.24,18.25,18.24,18.25,6000.0
2008-10-13 12:50:00,18.24,18.3,18.24,18.24,16900.0,18.24,18.3,18.24,18.24,16900.0
2008-10-13 13:00:00,18.24,18.28,18.24,18.24,32700.0,18.24,18.28,18.24,18.24,32700.0
2008-10-13 13:10:00,18.25,18.28,18.24,18.25,13600.0,18.25,18.28,18.24,18.25,13600.0
2008-10-13 13:20:00,18.25,18.3,18.24,18.26,19000.0,18.25,18.3,18.24,18.26,19000.0
2008-10-13 13:30:00,18.27,18.3,18.26,18.27,13600.0,18.27,18.3,18.26,18.27,13600.0
2008-10-13 13:40:00,18.28,18.33,18.24,18.27,28200.0,18.28,18.33,18.24,18.27,28200.0
2008-10-13 13:50:00,18.26,18.26,18.16,18.17,30100.0,18.26,18.26,18.16,18.17,30100.0
2008-10-13 14:00:00,18.17,18.17,18.13,18.13,21000.0,18.17,18.17,18.13,18.13,21000.0
2008-10-13 14:10:00,18.13,18.18,18.13,18.17,28600.0,18.13,18.18,18.13,18.17,28600.0
2008-10-13 14:20:00,18.17,18.17,18.01,18.02,21400.0,18.17,18.17,18.01,18.02,21400.0
2008-10-13 14:30:00,18.02,18.12,18.0,18.12,26700.0,18.02,18.12,18.0,18.12,26700.0
2008-10-13 14:40:00,18.13,18.33,18.13,18.21,51700.0,18.13,18.33,18.13,18.21,51700.0
2008-10-13 14:50:00,18.22,18.26,18.13,18.25,32400.0,18.22,18.26,18.13,18.25,32400.0
2008-10-13 15:00:00,18.24,18.32,18.22,18.25,80100.0,18.24,18.32,18.22,18.25,80100.0
2008-10-13 15:10:00,18.25,18.28,18.12,18.14,58200.0,18.25,18.28,18.12,18.14,58200.0
2008-10-13 15:20:00,18.14,18.25,18.09,18.21,73800.0,18.14,18.25,18.09,18.21,73800.0
2008-10-13 15:30:00,18.21,18.26,18.17,18.24,90600.0,18.21,18.26,18.17,18.24,90600.0
2008-10-13 15:40:00,18.24,18.32,18.24,18.32,198800.0,18.24,18.32,18.24,18.32,198800.0
2008-10-13 15:50:00,18.32,18.56,18.32,18.51,150600.0,18.32,18.56,18.32,18.51,150600.0
2008-10-14 09:30:00,18.62,18.99,18.26,18.26,32000.0,18.62,18.99,18.26,18.26,32000.0
2008-10-14 09:40:00,18.25,18.47,18.16,18.42,30300.0,18.25,18.47,18.16,18.42,30300.0
2008-10-14 09:50:00,18.46,18.54,18.34,18.35,43500.0,18.46,18.54,18.34,18.35,43500.0
2008-10-14 10:00:00,18.34,18.7,18.32,18.38,46100.0,18.34,18.7,18.32,18.38,46100.0
2008-10-14 10:10:00,18.38,18.48,18.3,18.48,47900.0,18.38,18.48,18.3,18.48,47900.0
2008-10-14 10:20:00,18.48,18.53,18.27,18.36,49200.0,18.48,18.53,18.27,18.36,49200.0
2008-10-14 10:30:00,18.36,18.43,18.12,18.15,36100.0,18.36,18.43,18.12,18.15,36100.0
2008-10-14 10:40:00,18.16,18.17,17.91,17.97,37300.0,18.16,18.17,17.91,17.97,37300.0
2008-10-14 10:50:00,17.96,18.16,17.96,18.09,45700.0,17.96,18.16,17.96,18.09,45700.0
2008-10-14 11:00:00,18.09,18.09,17.93,18.02,43600.0,18.09,18.09,17.93,18.02,43600.0
2008-10-14 11:10:00,18.02,18.16,17.93,18.13,39400.0,18.02,18.16,17.93,18.13,39400.0
2008-10-14 11:20:00,18.13,18.23,18.04,18.2,27400.0,18.13,18.23,18.04,18.2,27400.0
2008-10-14 11:30:00,18.2,18.22,18.06,18.13,29400.0,18.2,18.22,18.06,18.13,29400.0
2008-10-14 11:40:00,18.14,18.4,18.12,18.38,62100.0,18.14,18.4,18.12,18.38,62100.0
2008-10-14 11:50:00,18.37,18.44,18.29,18.38,44000.0,18.37,18.44,18.29,18.38,44000.0
2008-10-14 12:00:00,18.38,18.46,18.31,18.43,62200.0,18.38,18.46,18.31,18.43,62200.0
2008-10-14 12:10:00,18.42,18.51,18.34,18.36,36300.0,18.42,18.51,18.34,18.36,36300.0
2008-10-14 12:20:00,18.34,18.4,18.3,18.33,25200.0,18.34,18.4,18.3,18.33,25200.0
2008-10-14 12:30:00,18.33,18.5,18.32,18.5,22700.0,18.33,18.5,18.32,18.5,22700.0
2008-10-14 12:40:00,18.5,18.55,18.48,18.54,18600.0,18.5,18.55,18.48,18.54,18600.0
2008-10-14 12:50:00,18.57,18.62,18.49,18.51,31400.0,18.57,18.62,18.49,18.51,31400.0
2008-10-14 13:00:00,18.51,18.51,18.39,18.46,36400.0,18.51,18.51,18.39,18.46,36400.0
2008-10-14 13:10:00,18.46,18.5,18.39,18.46,50100.0,18.46,18.5,18.39,18.46,50100.0
2008-10-14 13:20:00,18.46,18.5,18.43,18.49,23300.0,18.46,18.5,18.43,18.49,23300.0
2008-10-14 13:30:00,18.48,18.51,18.42,18.44,33500.0,18.48,18.51,18.42,18.44,33500.0
2008-10-14 13:40:00,18.44,18.51,18.4,18.44,37300.0,18.44,18.51,18.4,18.44,37300.0
2008-10-14 13:50:00,18.41,18.44,18.36,18.39,60900.0,18.41,18.44,18.36,18.39,60900.0
2008-10-14 14:00:00,18.38,18.48,18.3,18.39,31700.0,18.38,18.48,18.3,18.39,31700.0
2008-10-14 14:10:00,18.4,18.4,18.21,18.22,43700.0,18.4,18.4,18.21,18.22,43700.0
2008-10-14 14:20:00,18.23,18.34,18.11,18.33,50800.0,18.23,18.34,18.11,18.33,50800.0
2008-10-14 14:30:00,18.34,18.38,18.23,18.31,59700.0,18.34,18.38,18.23,18.31,59700.0
2008-10-14 14:40:00,18.33,18.34,18.14,18.17,101000.0,18.33,18.34,18.14,18.17,101000.0
2008-10-14 14:50:00,18.16,18.22,18.08,18.15,86200.0,18.16,18.22,18.08,18.15,86200.0
2008-10-14 15:00:00,18.16,18.26,18.12,18.25,67800.0,18.16,18.26,18.12,18.25,67800.0
2008-10-14 15:10:00,18.25,18.42,18.25,18.32,74500.0,18.25,18.42,18.25,18.32,74500.0
2008-10-14 15:20:00,18.31,18.38,18.21,18.38,51300.0,18.31,18.38,18.21,18.38,51300.0
2008-10-14 15:30:00,18.39,18.57,18.21,18.21,94300.0,18.39,18.57,18.21,18.21,94300.0
2008-10-14 15:40:00,18.25,18.4,18.25,18.36,81600.0,18.25,18.4,18.25,18.36,81600.0
2008-10-14 15:50:00,18.35,18.35,18.27,18.28,87700.0,18.35,18.35,18.27,18.28,87700.0
2008-10-15 09:30:00,18.33,18.33,17.82,18.0,24700.0,18.33,18.33,17.82,18.0,24700.0
2008-10-15 09:40:00,18.0,18.05,17.8,17.82,40200.0,18.0,18.05,17.8,17.82,40200.0
2008-10-15 09:50:00,17.82,17.91,17.75,17.91,19600.0,17.82,17.91,17.75,17.91,19600.0
2008-10-15 10:00:00,17.86,17.87,17.76,17.77,24200.0,17.86,17.87,17.76,17.77,24200.0
2008-10-15 10:10:00,17.77,17.93,17.75,17.77,21800.0,17.77,17.93,17.75,17.77,21800.0
2008-10-15 10:20:00,17.77,17.87,17.73,17.79,57800.0,17.77,17.87,17.73,17.79,57800.0
2008-10-15 10:30:00,17.78,17.9,17.76,17.85,18800.0,17.78,17.9,17.76,17.85,18800.0
2008-10-15 10:40:00,17.86,17.86,17.58,17.65,21700.0,17.86,17.86,17.58,17.65,21700.0
2008-10-15 10:50:00,17.63,17.64,17.55,17.62,19000.0,17.63,17.64,17.55,17.62,19000.0
2008-10-15 11:00:00,17.64,17.75,17.6,17.75,16500.0,17.64,17.75,17.6,17.75,16500.0
2008-10-15 11:10:00,17.73,17.74,17.62,17.7,41300.0,17.73,17.74,17.62,17.7,41300.0
2008-10-15 11:20:00,17.71,17.72,17.54,17.65,14900.0,17.71,17.72,17.54,17.65,14900.0
2008-10-15 11:30:00,17.64,17.69,17.6,17.65,12700.0,17.64,17.69,17.6,17.65,12700.0
2008-10-15 11:40:00,17.67,17.69,17.58,17.62,12000.0,17.67,17.69,17.58,17.62,12000.0
2008-10-15 11:50:00,17.63,17.69,17.57,17.64,17100.0,17.63,17.69,17.57,17.64,17100.0
2008-10-15 12:00:00,17.65,17.73,17.63,17.64,7800.0,17.65,17.73,17.63,17.64,7800.0
2008-10-15 12:10:00,17.63,17.68,17.59,17.64,23300.0,17.63,17.68,17.59,17.64,23300.0
2008-10-15 12:20:00,17.61,17.67,17.59,17.61,21100.0,17.61,17.67,17.59,17.61,21100.0
2008-10-15 12:30:00,17.63,17.68,17.62,17.67,11800.0,17.63,17.68,17.62,17.67,11800.0
2008-10-15 12:40:00,17.68,17.72,17.65,17.69,9300.0,17.68,17.72,17.65,17.69,9300.0
2008-10-15 12:50:00,17.71,17.76,17.66,17.7,13100.0,17.71,17.76,17.66,17.7,13100.0
2008-10-15 13:00:00,17.67,17.67,17.6,17.65,9800.0,17.67,17.67,17.6,17.65,9800.0
2008-10-15 13:10:00,17.66,17.66,17.59,17.6,18300.0,17.66,17.66,17.59,17.6,18300.0
2008-10-15 13:20:00,17.61,17.64,17.57,17.6,33500.0,17.61,17.64,17.57,17.6,33500.0
2008-10-15 13:30:00,17.62,17.65,17.45,17.53,32200.0,17.62,17.65,17.45,17.53,32200.0
2008-10-15 13:40:00,17.52,17.64,17.45,17.63,32700.0,17.52,17.64,17.45,17.63,32700.0
2008-10-15 13:50:00,17.63,17.69,17.52,17.57,31000.0,17.63,17.69,17.52,17.57,31000.0
2008-10-15 14:00:00,17.57,17.6,17.45,17.54,22600.0,17.57,17.6,17.45,17.54,22600.0
2008-10-15 14:10:00,17.53,17.56,17.49,17.53,31400.0,17.53,17.56,17.49,17.53,31400.0
2008-10-15 14:20:00,17.52,17.7,17.52,17.68,27300.0,17.52,17.7,17.52,17.68,27300.0
2008-10-15 14:30:00,17.68,17.73,17.58,17.6,25200.0,17.68,17.73,17.58,17.6,25200.0
2008-10-15 14:40:00,17.61,17.88,17.61,17.87,29100.0,17.61,17.88,17.61,17.87,29100.0
2008-10-15 14:50:00,17.87,17.87,17.71,17.75,37700.0,17.87,17.87,17.71,17.75,37700.0
2008-10-15 15:00:00,17.73,17.95,17.61,17.94,57000.0,17.73,17.95,17.61,17.94,57000.0
2008-10-15 15:10:00,17.92,17.95,17.69,17.71,34900.0,17.92,17.95,17.69,17.71,34900.0
2008-10-15 15:20:00,17.73,17.84,17.67,17.7,52800.0,17.73,17.84,17.67,17.7,52800.0
2008-10-15 15:30:00,17.72,17.73,17.6,17.6,58400.0,17.72,17.73,17.6,17.6,58400.0
2008-10-15 15:40:00,17.6,17.7,17.49,17.49,55300.0,17.6,17.7,17.49,17.49,55300.0
2008-10-15 15:50:00,17.5,17.5,17.28,17.31,124600.0,17.5,17.5,17.28,17.31,124600.0
2008-10-16 09:30:00,17.3,17.37,17.0,17.19,33600.0,17.3,17.37,17.0,17.19,33600.0
2008-10-16 09:40:00,17.14,17.64,17.1,17.55,26800.0,17.14,17.64,17.1,17.55,26800.0
2008-10-16 09:50:00,17.56,17.58,17.34,17.45,26800.0,17.56,17.58,17.34,17.45,26800.0
2008-10-16 10:00:00,17.45,17.45,17.14,17.19,37000.0,17.45,17.45,17.14,17.19,37000.0
2008-10-16 10:10:00,17.17,17.19,16.9,16.9,46000.0,17.17,17.19,16.9,16.9,46000.0
2008-10-16 10:20:00,16.91,17.08,16.85,16.86,44100.0,16.91,17.08,16.85,16.86,44100.0
2008-10-16 10:30:00,16.86,16.86,16.53,16.57,31700.0,16.86,16.86,16.53,16.57,31700.0
2008-10-16 10:40:00,16.56,16.91,16.47,16.88,64500.0,16.56,16.91,16.47,16.88,64500.0
2008-10-16 10:50:00,16.88,16.91,16.63,16.64,30200.0,16.88,16.91,16.63,16.64,30200.0
2008-10-16 11:00:00,16.65,16.67,16.34,16.36,45900.0,16.65,16.67,16.34,16.36,45900.0
2008-10-16 11:10:00,16.37,16.42,16.19,16.38,23900.0,16.37,16.42,16.19,16.38,23900.0
2008-10-16 11:20:00,16.38,16.59,16.37,16.53,22900.0,16.38,16.59,16.37,16.53,22900.0
2008-10-16 11:30:00,16.56,16.81,16.53,16.73,19800.0,16.56,16.81,16.53,16.73,19800.0
2008-10-16 11:40:00,16.7,16.94,16.69,16.87,13400.0,16.7,16.94,16.69,16.87,13400.0
2008-10-16 11:50:00,16.85,16.98,16.75,16.92,26500.0,16.85,16.98,16.75,16.92,26500.0
2008-10-16 12:00:00,16.9,16.94,16.78,16.91,34400.0,16.9,16.94,16.78,16.91,34400.0
2008-10-16 12:10:00,16.95,17.22,16.91,17.15,77000.0,16.95,17.22,16.91,17.15,77000.0
2008-10-16 12:20:00,17.15,17.37,17.15,17.17,43500.0,17.15,17.37,17.15,17.17,43500.0
2008-10-16 12:30:00,17.17,17.19,16.98,17.1,46200.0,17.17,17.19,16.98,17.1,46200.0
2008-10-16 12:40:00,17.11,17.14,16.84,16.94,34800.0,17.11,17.14,16.84,16.94,34800.0
2008-10-16 12:50:00,16.94,17.0,16.75,16.82,31500.0,16.94,17.0,16.75,16.82,31500.0
2008-10-16 13:00:00,16.8,16.96,16.73,16.76,33500.0,16.8,16.96,16.73,16.76,33500.0
2008-10-16 13:10:00,16.76,16.94,16.72,16.88,26900.0,16.76,16.94,16.72,16.88,26900.0
2008-10-16 13:20:00,16.86,17.03,16.85,16.9,24300.0,16.86,17.03,16.85,16.9,24300.0
2008-10-16 13:30:00,16.88,16.98,16.78,16.81,15600.0,16.88,16.98,16.78,16.81,15600.0
2008-10-16 13:40:00,16.82,17.02,16.79,16.93,33900.0,16.82,17.02,16.79,16.93,33900.0
2008-10-16 13:50:00,16.92,17.21,16.91,17.16,28500.0,16.92,17.21,16.91,17.16,28500.0
2008-10-16 14:00:00,17.14,17.21,17.03,17.06,31300.0,17.14,17.21,17.03,17.06,31300.0
2008-10-16 14:10:00,17.05,17.11,16.96,17.02,17400.0,17.05,17.11,16.96,17.02,17400.0
2008-10-16 14:20:00,17.01,17.03,16.91,16.94,17600.0,17.01,17.03,16.91,16.94,17600.0
2008-10-16 14:30:00,16.95,17.08,16.89,17.07,25100.0,16.95,17.08,16.89,17.07,25100.0
2008-10-16 14:40:00,17.05,17.23,16.89,17.2,45000.0,17.05,17.23,16.89,17.2,45000.0
2008-10-16 14:50:00,17.19,17.28,17.08,17.12,25400.0,17.19,17.28,17.08,17.12,25400.0
2008-10-16 15:00:00,17.1,17.44,17.06,17.42,31100.0,17.1,17.44,17.06,17.42,31100.0
2008-10-16 15:10:00,17.43,17.56,17.38,17.41,50000.0,17.43,17.56,17.38,17.41,50000.0
2008-10-16 15:20:00,17.41,17.48,17.35,17.47,29000.0,17.41,17.48,17.35,17.47,29000.0
2008-10-16 15:30:00,17.48,17.57,17.31,17.4,51500.0,17.48,17.57,17.31,17.4,51500.0
2008-10-16 15:40:00,17.42,17.62,17.39,17.62,69300.0,17.42,17.62,17.39,17.62,69300.0
2008-10-16 15:50:00,17.62,17.64,17.53,17.6,102800.0,17.62,17.64,17.53,17.6,102800.0
2008-10-17 09:30:00,17.41,17.55,17.25,17.38,45500.0,17.41,17.55,17.25,17.38,45500.0
2008-10-17 09:40:00,17.38,17.61,17.38,17.59,33800.0,17.38,17.61,17.38,17.59,33800.0
2008-10-17 09:50:00,17.57,17.72,17.5,17.71,33100.0,17.57,17.72,17.5,17.71,33100.0
2008-10-17 10:00:00,17.71,17.76,17.47,17.47,31900.0,17.71,17.76,17.47,17.47,31900.0
2008-10-17 10:10:00,17.49,17.73,17.48,17.66,29300.0,17.49,17.73,17.48,17.66,29300.0
2008-10-17 10:20:00,17.68,17.68,17.54,17.66,24000.0,17.68,17.68,17.54,17.66,24000.0
2008-10-17 10:30:00,17.64,17.67,17.5,17.59,19800.0,17.64,17.67,17.5,17.59,19800.0
2008-10-17 10:40:00,17.58,17.79,17.51,17.79,32200.0,17.58,17.79,17.51,17.79,32200.0
2008-10-17 10:50:00,17.8,17.88,17.72,17.81,36300.0,17.8,17.88,17.72,17.81,36300.0
2008-10-17 11:00:00,17.8,17.94,17.78,17.9,20100.0,17.8,17.94,17.78,17.9,20100.0
2008-10-17 11:10:00,17.9,17.9,17.76,17.81,31400.0,17.9,17.9,17.76,17.81,31400.0
2008-10-17 11:20:00,17.83,17.87,17.74,17.75,21000.0,17.83,17.87,17.74,17.75,21000.0
2008-10-17 11:30:00,17.74,17.84,17.62,17.63,28500.0,17.74,17.84,17.62,17.63,28500.0
2008-10-17 11:40:00,17.64,17.7,17.54,17.58,28100.0,17.64,17.7,17.54,17.58,28100.0
2008-10-17 11:50:00,17.61,17.73,17.61,17.72,15800.0,17.61,17.73,17.61,17.72,15800.0
2008-10-17 12:00:00,17.73,17.82,17.72,17.79,16200.0,17.73,17.82,17.72,17.79,16200.0
2008-10-17 12:10:00,17.82,17.93,17.75,17.9,48900.0,17.82,17.93,17.75,17.9,48900.0
2008-10-17 12:20:00,17.92,18.02,17.92,17.94,18000.0,17.92,18.02,17.92,17.94,18000.0
2008-10-17 12:30:00,17.94,18.02,17.91,18.01,22000.0,17.94,18.02,17.91,18.01,22000.0
2008-10-17 12:40:00,18.01,18.14,17.99,18.13,41400.0,18.01,18.14,17.99,18.13,41400.0
2008-10-17 12:50:00,18.14,18.36,18.12,18.19,106900.0,18.14,18.36,18.12,18.19,106900.0
2008-10-17 13:00:00,18.19,18.19,18.04,18.04,75700.0,18.19,18.19,18.04,18.04,75700.0
2008-10-17 13:10:00,18.07,18.21,18.02,18.19,33600.0,18.07,18.21,18.02,18.19,33600.0
2008-10-17 13:20:00,18.21,18.39,18.21,18.39,18500.0,18.21,18.39,18.21,18.39,18500.0
2008-10-17 13:30:00,18.4,18.65,18.39,18.65,37100.0,18.4,18.65,18.39,18.65,37100.0
2008-10-17 13:40:00,18.67,18.68,18.5,18.5,32200.0,18.67,18.68,18.5,18.5,32200.0
2008-10-17 13:50:00,18.5,18.61,18.36,18.42,25800.0,18.5,18.61,18.36,18.42,25800.0
2008-10-17 14:00:00,18.46,18.63,18.37,18.41,34600.0,18.46,18.63,18.37,18.41,34600.0
2008-10-17 14:10:00,18.41,18.48,18.25,18.27,51800.0,18.41,18.48,18.25,18.27,51800.0
2008-10-17 14:20:00,18.25,18.25,18.13,18.15,25200.0,18.25,18.25,18.13,18.15,25200.0
2008-10-17 14:30:00,18.17,18.31,18.05,18.05,40200.0,18.17,18.31,18.05,18.05,40200.0
2008-10-17 14:40:00,18.05,18.29,17.99,18.25,60000.0,18.05,18.29,17.99,18.25,60000.0
2008-10-17 14:50:00,18.24,18.36,18.13,18.36,52300.0,18.24,18.36,18.13,18.36,52300.0
2008-10-17 15:00:00,18.35,18.46,18.27,18.35,32800.0,18.35,18.46,18.27,18.35,32800.0
2008-10-17 15:10:00,18.37,18.38,18.24,18.25,62000.0,18.37,18.38,18.24,18.25,62000.0
2008-10-17 15:20:00,18.25,18.3,18.1,18.21,80400.0,18.25,18.3,18.1,18.21,80400.0
2008-10-17 15:30:00,18.22,18.39,18.13,18.23,121200.0,18.22,18.39,18.13,18.23,121200.0
2008-10-17 15:40:00,18.22,18.42,18.22,18.3,52700.0,18.22,18.42,18.22,18.3,52700.0
2008-10-17 15:50:00,18.3,18.33,18.18,18.26,116400.0,18.3,18.33,18.18,18.26,116400.0
2008-10-20 09:30:00,18.47,18.51,18.19,18.33,30700.0,18.47,18.51,18.19,18.33,30700.0
2008-10-20 09:40:00,18.34,18.38,18.04,18.27,38300.0,18.34,18.38,18.04,18.27,38300.0
2008-10-20 09:50:00,18.24,18.38,18.22,18.38,17400.0,18.24,18.38,18.22,18.38,17400.0
2008-10-20 10:00:00,18.38,18.63,18.38,18.59,23100.0,18.38,18.63,18.38,18.59,23100.0
2008-10-20 10:10:00,18.58,18.63,18.37,18.4,14500.0,18.58,18.63,18.37,18.4,14500.0
2008-10-20 10:20:00,18.4,18.4,18.28,18.37,13300.0,18.4,18.4,18.28,18.37,13300.0
2008-10-20 10:30:00,18.37,18.54,18.37,18.51,25800.0,18.37,18.54,18.37,18.51,25800.0
2008-10-20 10:40:00,18.51,18.51,18.36,18.47,14600.0,18.51,18.51,18.36,18.47,14600.0
2008-10-20 10:50:00,18.49,18.5,18.32,18.41,47500.0,18.49,18.5,18.32,18.41,47500.0
2008-10-20 11:00:00,18.41,18.41,18.17,18.19,17200.0,18.41,18.41,18.17,18.19,17200.0
2008-10-20 11:10:00,18.17,18.21,18.04,18.21,22100.0,18.17,18.21,18.04,18.21,22100.0
2008-10-20 11:20:00,18.2,18.35,18.19,18.33,17600.0,18.2,18.35,18.19,18.33,17600.0
2008-10-20 11:30:00,18.34,18.39,18.24,18.27,16600.0,18.34,18.39,18.24,18.27,16600.0
2008-10-20 11:40:00,18.27,18.46,18.25,18.43,12800.0,18.27,18.46,18.25,18.43,12800.0
2008-10-20 11:50:00,18.44,18.57,18.42,18.54,16500.0,18.44,18.57,18.42,18.54,16500.0
2008-10-20 12:00:00,18.53,18.53,18.44,18.46,16200.0,18.53,18.53,18.44,18.46,16200.0
2008-10-20 12:10:00,18.46,18.55,18.46,18.51,13600.0,18.46,18.55,18.46,18.51,13600.0
2008-10-20 12:20:00,18.5,18.51,18.4,18.44,15200.0,18.5,18.51,18.4,18.44,15200.0
2008-10-20 12:30:00,18.44,18.52,18.42,18.45,15600.0,18.44,18.52,18.42,18.45,15600.0
2008-10-20 12:40:00,18.45,18.47,18.35,18.45,13900.0,18.45,18.47,18.35,18.45,13900.0
2008-10-20 12:50:00,18.45,18.45,18.31,18.31,9000.0,18.45,18.45,18.31,18.31,9000.0
2008-10-20 13:00:00,18.3,18.33,18.24,18.29,17100.0,18.3,18.33,18.24,18.29,17100.0
2008-10-20 13:10:00,18.31,18.38,18.3,18.37,11100.0,18.31,18.38,18.3,18.37,11100.0
2008-10-20 13:20:00,18.38,18.49,18.38,18.49,10900.0,18.38,18.49,18.38,18.49,10900.0
2008-10-20 13:30:00,18.5,18.53,18.41,18.42,15400.0,18.5,18.53,18.41,18.42,15400.0
2008-10-20 13:40:00,18.42,18.58,18.41,18.55,11300.0,18.42,18.58,18.41,18.55,11300.0
2008-10-20 13:50:00,18.54,18.55,18.48,18.49,11100.0,18.54,18.55,18.48,18.49,11100.0
2008-10-20 14:00:00,18.49,18.67,18.46,18.6,19800.0,18.49,18.67,18.46,18.6,19800.0
2008-10-20 14:10:00,18.6,18.62,18.49,18.53,15100.0,18.6,18.62,18.49,18.53,15100.0
2008-10-20 14:20:00,18.54,18.59,18.44,18.47,30000.0,18.54,18.59,18.44,18.47,30000.0
2008-10-20 14:30:00,18.47,18.51,18.4,18.46,16300.0,18.47,18.51,18.4,18.46,16300.0
2008-10-20 14:40:00,18.49,18.62,18.46,18.52,13900.0,18.49,18.62,18.46,18.52,13900.0
2008-10-20 14:50:00,18.5,18.5,18.38,18.5,17800.0,18.5,18.5,18.38,18.5,17800.0
2008-10-20 15:00:00,18.52,18.59,18.44,18.52,24900.0,18.52,18.59,18.44,18.52,24900.0
2008-10-20 15:10:00,18.5,18.53,18.42,18.52,18500.0,18.5,18.53,18.42,18.52,18500.0
2008-10-20 15:20:00,18.51,18.52,18.38,18.45,24600.0,18.51,18.52,18.38,18.45,24600.0
2008-10-20 15:30:00,18.44,18.64,18.4,18.56,28100.0,18.44,18.64,18.4,18.56,28100.0
2008-10-20 15:40:00,18.56,18.61,18.44,18.48,49900.0,18.56,18.61,18.44,18.48,49900.0
2008-10-20 15:50:00,18.49,18.72,18.49,18.69,58800.0,18.49,18.72,18.49,18.69,58800.0
2008-10-21 09:30:00,18.57,18.6,18.31,18.42,14800.0,18.57,18.6,18.31,18.42,14800.0
2008-10-21 09:40:00,18.49,18.52,18.29,18.33,17200.0,18.49,18.52,18.29,18.33,17200.0
2008-10-21 09:50:00,18.32,18.37,18.27,18.34,25400.0,18.32,18.37,18.27,18.34,25400.0
2008-10-21 10:00:00,18.35,18.51,18.35,18.51,16700.0,18.35,18.51,18.35,18.51,16700.0
2008-10-21 10:10:00,18.5,18.59,18.48,18.53,22600.0,18.5,18.59,18.48,18.53,22600.0
2008-10-21 10:20:00,18.52,18.52,18.35,18.36,35100.0,18.52,18.52,18.35,18.36,35100.0
2008-10-21 10:30:00,18.35,18.36,18.22,18.28,36500.0,18.35,18.36,18.22,18.28,36500.0
2008-10-21 10:40:00,18.28,18.32,18.17,18.17,18700.0,18.28,18.32,18.17,18.17,18700.0
2008-10-21 10:50:00,18.18,18.22,18.15,18.17,17000.0,18.18,18.22,18.15,18.17,17000.0
2008-10-21 11:00:00,18.17,18.3,18.16,18.28,25500.0,18.17,18.3,18.16,18.28,25500.0
2008-10-21 11:10:00,18.28,18.31,18.27,18.28,12900.0,18.28,18.31,18.27,18.28,12900.0
2008-10-21 11:20:00,18.28,18.28,18.15,18.15,16700.0,18.28,18.28,18.15,18.15,16700.0
2008-10-21 11:30:00,18.15,18.18,18.13,18.13,17900.0,18.15,18.18,18.13,18.13,17900.0
2008-10-21 11:40:00,18.13,18.15,17.97,17.98,31200.0,18.13,18.15,17.97,17.98,31200.0
2008-10-21 11:50:00,18.0,18.0,17.78,17.79,49400.0,18.0,18.0,17.78,17.79,49400.0
2008-10-21 12:00:00,17.79,17.86,17.74,17.8,31200.0,17.79,17.86,17.74,17.8,31200.0
2008-10-21 12:10:00,17.81,17.86,17.76,17.8,18000.0,17.81,17.86,17.76,17.8,18000.0
2008-10-21 12:20:00,17.8,17.88,17.78,17.82,18700.0,17.8,17.88,17.78,17.82,18700.0
2008-10-21 12:30:00,17.82,17.97,17.81,17.95,9600.0,17.82,17.97,17.81,17.95,9600.0
2008-10-21 12:40:00,17.96,17.96,17.8,17.81,18900.0,17.96,17.96,17.8,17.81,18900.0
2008-10-21 12:50:00,17.81,17.85,17.73,17.73,12800.0,17.81,17.85,17.73,17.73,12800.0
2008-10-21 13:00:00,17.72,17.84,17.66,17.79,18700.0,17.72,17.84,17.66,17.79,18700.0
2008-10-21 13:10:00,17.78,17.88,17.78,17.87,9700.0,17.78,17.88,17.78,17.87,9700.0
2008-10-21 13:20:00,17.89,17.96,17.88,17.93,22500.0,17.89,17.96,17.88,17.93,22500.0
2008-10-21 13:30:00,17.89,17.95,17.85,17.95,19200.0,17.89,17.95,17.85,17.95,19200.0
2008-10-21 13:40:00,17.94,17.97,17.91,17.92,11800.0,17.94,17.97,17.91,17.92,11800.0
2008-10-21 13:50:00,17.92,17.96,17.89,17.92,23800.0,17.92,17.96,17.89,17.92,23800.0
2008-10-21 14:00:00,17.92,18.02,17.92,18.0,19900.0,17.92,18.02,17.92,18.0,19900.0
2008-10-21 14:10:00,17.99,18.02,17.91,17.99,49600.0,17.99,18.02,17.91,17.99,49600.0
2008-10-21 14:20:00,17.99,18.07,17.97,18.04,20800.0,17.99,18.07,17.97,18.04,20800.0
2008-10-21 14:30:00,18.04,18.09,18.0,18.01,16900.0,18.04,18.09,18.0,18.01,16900.0
2008-10-21 14:40:00,18.01,18.27,18.01,18.26,134500.0,18.01,18.27,18.01,18.26,134500.0
2008-10-21 14:50:00,18.25,18.25,18.12,18.18,35600.0,18.25,18.25,18.12,18.18,35600.0
2008-10-21 15:00:00,18.18,18.23,18.14,18.14,42300.0,18.18,18.23,18.14,18.14,42300.0
2008-10-21 15:10:00,18.13,18.22,18.04,18.04,24300.0,18.13,18.22,18.04,18.04,24300.0
2008-10-21 15:20:00,18.02,18.03,17.91,17.93,28800.0,18.02,18.03,17.91,17.93,28800.0
2008-10-21 15:30:00,17.93,17.95,17.83,17.86,42300.0,17.93,17.95,17.83,17.86,42300.0
2008-10-21 15:40:00,17.84,17.87,17.67,17.72,67800.0,17.84,17.87,17.67,17.72,67800.0
2008-10-21 15:50:00,17.73,17.8,17.61,17.65,100500.0,17.73,17.8,17.61,17.65,100500.0
2008-10-22 09:30:00,17.6,17.6,17.26,17.44,15000.0,17.6,17.6,17.26,17.44,15000.0
2008-10-22 09:40:00,17.45,17.55,17.36,17.54,8800.0,17.45,17.55,17.36,17.54,8800.0
2008-10-22 09:50:00,17.51,17.52,17.34,17.38,12800.0,17.51,17.52,17.34,17.38,12800.0
2008-10-22 10:00:00,17.37,17.38,17.17,17.27,22000.0,17.37,17.38,17.17,17.27,22000.0
2008-10-22 10:10:00,17.3,17.51,17.29,17.44,32000.0,17.3,17.51,17.29,17.44,32000.0
2008-10-22 10:20:00,17.42,17.46,17.35,17.37,15600.0,17.42,17.46,17.35,17.37,15600.0
2008-10-22 10:30:00,17.39,17.45,17.36,17.45,9500.0,17.39,17.45,17.36,17.45,9500.0
2008-10-22 10:40:00,17.45,17.64,17.45,17.61,27300.0,17.45,17.64,17.45,17.61,27300.0
2008-10-22 10:50:00,17.61,17.66,17.54,17.58,18900.0,17.61,17.66,17.54,17.58,18900.0
2008-10-22 11:00:00,17.59,17.59,17.48,17.54,16100.0,17.59,17.59,17.48,17.54,16100.0
2008-10-22 11:10:00,17.55,17.64,17.51,17.53,27600.0,17.55,17.64,17.51,17.53,27600.0
2008-10-22 11:20:00,17.55,17.55,17.47,17.51,19800.0,17.55,17.55,17.47,17.51,19800.0
2008-10-22 11:30:00,17.5,17.55,17.46,17.51,16300.0,17.5,17.55,17.46,17.51,16300.0
2008-10-22 11:40:00,17.51,17.66,17.49,17.6,19100.0,17.51,17.66,17.49,17.6,19100.0
2008-10-22 11:50:00,17.59,17.6,17.5,17.53,12800.0,17.59,17.6,17.5,17.53,12800.0
2008-10-22 12:00:00,17.54,17.56,17.47,17.5,9000.0,17.54,17.56,17.47,17.5,9000.0
2008-10-22 12:10:00,17.48,17.54,17.42,17.54,13500.0,17.48,17.54,17.42,17.54,13500.0
2008-10-22 12:20:00,17.56,17.67,17.56,17.62,7800.0,17.56,17.67,17.56,17.62,7800.0
2008-10-22 12:30:00,17.64,17.64,17.53,17.54,7100.0,17.64,17.64,17.53,17.54,7100.0
2008-10-22 12:40:00,17.54,17.56,17.5,17.52,5300.0,17.54,17.56,17.5,17.52,5300.0
2008-10-22 12:50:00,17.5,17.58,17.49,17.58,9500.0,17.5,17.58,17.49,17.58,9500.0
2008-10-22 13:00:00,17.57,17.57,17.45,17.48,14600.0,17.57,17.57,17.45,17.48,14600.0
2008-10-22 13:10:00,17.46,17.46,17.32,17.37,23300.0,17.46,17.46,17.32,17.37,23300.0
2008-10-22 13:20:00,17.37,17.38,17.33,17.36,20300.0,17.37,17.38,17.33,17.36,20300.0
2008-10-22 13:30:00,17.37,17.4,17.34,17.35,20800.0,17.37,17.4,17.34,17.35,20800.0
2008-10-22 13:40:00,17.35,17.44,17.35,17.42,11600.0,17.35,17.44,17.35,17.42,11600.0
2008-10-22 13:50:00,17.42,17.48,17.36,17.44,11800.0,17.42,17.48,17.36,17.44,11800.0
2008-10-22 14:00:00,17.42,17.45,17.34,17.34,10300.0,17.42,17.45,17.34,17.34,10300.0
2008-10-22 14:10:00,17.35,17.35,17.24,17.27,17500.0,17.35,17.35,17.24,17.27,17500.0
2008-10-22 14:20:00,17.27,17.35,17.27,17.32,13100.0,17.27,17.35,17.27,17.32,13100.0
2008-10-22 14:30:00,17.32,17.32,17.19,17.19,15200.0,17.32,17.32,17.19,17.19,15200.0
2008-10-22 14:40:00,17.2,17.25,17.16,17.25,26700.0,17.2,17.25,17.16,17.25,26700.0
2008-10-22 14:50:00,17.26,17.26,17.17,17.23,16300.0,17.26,17.26,17.17,17.23,16300.0
2008-10-22 15:00:00,17.25,17.3,17.18,17.22,19800.0,17.25,17.3,17.18,17.22,19800.0
2008-10-22 15:10:00,17.22,17.22,16.98,16.98,35100.0,17.22,17.22,16.98,16.98,35100.0
2008-10-22 15:20:00,16.99,17.14,16.99,17.05,16100.0,16.99,17.14,16.99,17.05,16100.0
2008-10-22 15:30:00,17.05,17.05,16.83,16.85,25200.0,17.05,17.05,16.83,16.85,25200.0
2008-10-22 15:40:00,16.83,17.12,16.73,16.98,65300.0,16.83,17.12,16.73,16.98,65300.0
2008-10-22 15:50:00,16.98,17.11,16.94,17.04,96100.0,16.98,17.11,16.94,17.04,96100.0
2008-10-23 09:30:00,17.05,17.27,16.64,16.64,35500.0,17.05,17.27,16.64,16.64,35500.0
2008-10-23 09:40:00,16.6,16.75,16.4,16.4,46800.0,16.6,16.75,16.4,16.4,46800.0
2008-10-23 09:50:00,16.4,16.51,16.3,16.45,46400.0,16.4,16.51,16.3,16.45,46400.0
2008-10-23 10:00:00,16.45,16.68,16.44,16.66,38900.0,16.45,16.68,16.44,16.66,38900.0
2008-10-23 10:10:00,16.66,16.76,16.66,16.72,44900.0,16.66,16.76,16.66,16.72,44900.0
2008-10-23 10:20:00,16.73,16.79,16.53,16.57,32200.0,16.73,16.79,16.53,16.57,32200.0
2008-10-23 10:30:00,16.56,16.61,16.48,16.57,46500.0,16.56,16.61,16.48,16.57,46500.0
2008-10-23 10:40:00,16.56,16.78,16.51,16.62,38300.0,16.56,16.78,16.51,16.62,38300.0
2008-10-23 10:50:00,16.64,16.84,16.62,16.82,33600.0,16.64,16.84,16.62,16.82,33600.0
2008-10-23 11:00:00,16.81,16.88,16.65,16.7,31400.0,16.81,16.88,16.65,16.7,31400.0
2008-10-23 11:10:00,16.69,16.71,16.59,16.6,21800.0,16.69,16.71,16.59,16.6,21800.0
2008-10-23 11:20:00,16.59,16.63,16.54,16.55,20000.0,16.59,16.63,16.54,16.55,20000.0
2008-10-23 11:30:00,16.56,16.64,16.52,16.62,22400.0,16.56,16.64,16.52,16.62,22400.0
2008-10-23 11:40:00,16.61,16.66,16.53,16.61,32100.0,16.61,16.66,16.53,16.61,32100.0
2008-10-23 11:50:00,16.61,16.7,16.55,16.57,15100.0,16.61,16.7,16.55,16.57,15100.0
2008-10-23 12:00:00,16.57,16.57,16.35,16.36,36000.0,16.57,16.57,16.35,16.36,36000.0
2008-10-23 12:10:00,16.35,16.38,16.24,16.25,41600.0,16.35,16.38,16.24,16.25,41600.0
2008-10-23 12:20:00,16.25,16.28,16.19,16.23,45500.0,16.25,16.28,16.19,16.23,45500.0
2008-10-23 12:30:00,16.24,16.24,16.13,16.17,48100.0,16.24,16.24,16.13,16.17,48100.0
2008-10-23 12:40:00,16.19,16.36,16.14,16.28,55000.0,16.19,16.36,16.14,16.28,55000.0
2008-10-23 12:50:00,16.28,16.37,16.25,16.27,41800.0,16.28,16.37,16.25,16.27,41800.0
2008-10-23 13:00:00,16.25,16.32,16.21,16.3,73100.0,16.25,16.32,16.21,16.3,73100.0
2008-10-23 13:10:00,16.3,16.38,16.25,16.33,27600.0,16.3,16.38,16.25,16.33,27600.0
2008-10-23 13:20:00,16.32,16.32,16.16,16.16,24900.0,16.32,16.32,16.16,16.16,24900.0
2008-10-23 13:30:00,16.14,16.18,16.02,16.1,71500.0,16.14,16.18,16.02,16.1,71500.0
2008-10-23 13:40:00,16.11,16.13,16.0,16.01,63600.0,16.11,16.13,16.0,16.01,63600.0
2008-10-23 13:50:00,16.01,16.01,15.91,15.91,38800.0,16.01,16.01,15.91,15.91,38800.0
2008-10-23 14:00:00,15.91,15.93,15.72,15.73,60900.0,15.91,15.93,15.72,15.73,60900.0
2008-10-23 14:10:00,15.74,15.77,15.63,15.63,57800.0,15.74,15.77,15.63,15.63,57800.0
2008-10-23 14:20:00,15.62,15.68,15.54,15.66,65500.0,15.62,15.68,15.54,15.66,65500.0
2008-10-23 14:30:00,15.68,15.84,15.6,15.84,80300.0,15.68,15.84,15.6,15.84,80300.0
2008-10-23 14:40:00,15.84,15.85,15.59,15.59,84400.0,15.84,15.85,15.59,15.59,84400.0
2008-10-23 14:50:00,15.6,15.68,15.51,15.56,98500.0,15.6,15.68,15.51,15.56,98500.0
2008-10-23 15:00:00,15.56,15.79,15.5,15.78,136400.0,15.56,15.79,15.5,15.78,136400.0
2008-10-23 15:10:00,15.78,15.99,15.78,15.86,156200.0,15.78,15.99,15.78,15.86,156200.0
2008-10-23 15:20:00,15.86,16.04,15.81,15.88,209500.0,15.86,16.04,15.81,15.88,209500.0
2008-10-23 15:30:00,15.89,15.93,15.81,15.86,172700.0,15.89,15.93,15.81,15.86,172700.0
2008-10-23 15:40:00,15.86,16.15,15.84,16.1,212800.0,15.86,16.15,15.84,16.1,212800.0
2008-10-23 15:50:00,16.1,16.3,16.06,16.25,326300.0,16.1,16.3,16.06,16.25,326300.0
2008-10-24 09:30:00,15.5,16.17,15.22,15.62,21100.0,15.5,16.17,15.22,15.62,21100.0
2008-10-24 09:40:00,15.65,15.68,15.48,15.59,13500.0,15.65,15.68,15.48,15.59,13500.0
2008-10-24 09:50:00,15.59,15.87,15.59,15.69,39700.0,15.59,15.87,15.59,15.69,39700.0
2008-10-24 10:00:00,15.69,15.95,15.61,15.61,26800.0,15.69,15.95,15.61,15.61,26800.0
2008-10-24 10:10:00,15.6,15.78,15.58,15.7,14400.0,15.6,15.78,15.58,15.7,14400.0
2008-10-24 10:20:00,15.7,15.73,15.61,15.7,19700.0,15.7,15.73,15.61,15.7,19700.0
2008-10-24 10:30:00,15.69,15.73,15.59,15.63,21600.0,15.69,15.73,15.59,15.63,21600.0
2008-10-24 10:40:00,15.62,15.78,15.61,15.78,26900.0,15.62,15.78,15.61,15.78,26900.0
2008-10-24 10:50:00,15.77,15.93,15.77,15.89,35200.0,15.77,15.93,15.77,15.89,35200.0
2008-10-24 11:00:00,15.89,15.97,15.88,15.93,17700.0,15.89,15.97,15.88,15.93,17700.0
2008-10-24 11:10:00,15.95,15.95,15.89,15.94,20100.0,15.95,15.95,15.89,15.94,20100.0
2008-10-24 11:20:00,15.95,16.18,15.95,16.16,22500.0,15.95,16.18,15.95,16.16,22500.0
2008-10-24 11:30:00,16.17,16.32,16.12,16.3,18000.0,16.17,16.32,16.12,16.3,18000.0
2008-10-24 11:40:00,16.29,16.42,16.2,16.33,26600.0,16.29,16.42,16.2,16.33,26600.0
2008-10-24 11:50:00,16.35,16.36,16.23,16.26,13800.0,16.35,16.36,16.23,16.26,13800.0
2008-10-24 12:00:00,16.26,16.26,16.13,16.22,10600.0,16.26,16.26,16.13,16.22,10600.0
2008-10-24 12:10:00,16.23,16.3,16.17,16.2,9400.0,16.23,16.3,16.17,16.2,9400.0
2008-10-24 12:20:00,16.21,16.25,16.09,16.13,16100.0,16.21,16.25,16.09,16.13,16100.0
2008-10-24 12:30:00,16.1,16.15,16.02,16.1,14900.0,16.1,16.15,16.02,16.1,14900.0
2008-10-24 12:40:00,16.1,16.1,15.97,16.03,15600.0,16.1,16.1,15.97,16.03,15600.0
2008-10-24 12:50:00,16.04,16.18,16.04,16.11,19800.0,16.04,16.18,16.04,16.11,19800.0
2008-10-24 13:00:00,16.13,16.18,16.13,16.15,13600.0,16.13,16.18,16.13,16.15,13600.0
2008-10-24 13:10:00,16.15,16.34,16.14,16.3,24100.0,16.15,16.34,16.14,16.3,24100.0
2008-10-24 13:20:00,16.29,16.36,16.21,16.25,22600.0,16.29,16.36,16.21,16.25,22600.0
2008-10-24 13:30:00,16.24,16.24,16.1,16.1,13800.0,16.24,16.24,16.1,16.1,13800.0
2008-10-24 13:40:00,16.1,16.13,16.0,16.03,31500.0,16.1,16.13,16.0,16.03,31500.0
2008-10-24 13:50:00,16.03,16.17,16.03,16.11,31200.0,16.03,16.17,16.03,16.11,31200.0
2008-10-24 14:00:00,16.09,16.16,16.06,16.13,36800.0,16.09,16.16,16.06,16.13,36800.0
2008-10-24 14:10:00,16.15,16.25,16.08,16.22,29900.0,16.15,16.25,16.08,16.22,29900.0
2008-10-24 14:20:00,16.23,16.24,16.13,16.17,32300.0,16.23,16.24,16.13,16.17,32300.0
2008-10-24 14:30:00,16.17,16.37,16.17,16.3,57300.0,16.17,16.37,16.17,16.3,57300.0
2008-10-24 14:40:00,16.3,16.37,16.13,16.18,32000.0,16.3,16.37,16.13,16.18,32000.0
2008-10-24 14:50:00,16.19,16.48,16.18,16.47,30900.0,16.19,16.48,16.18,16.47,30900.0
2008-10-24 15:00:00,16.45,16.6,16.37,16.43,44600.0,16.45,16.6,16.37,16.43,44600.0
2008-10-24 15:10:00,16.43,16.51,16.24,16.25,29200.0,16.43,16.51,16.24,16.25,29200.0
2008-10-24 15:20:00,16.23,16.48,16.19,16.44,35700.0,16.23,16.48,16.19,16.44,35700.0
2008-10-24 15:30:00,16.42,16.42,16.23,16.3,40000.0,16.42,16.42,16.23,16.3,40000.0
2008-10-24 15:40:00,16.31,16.43,16.29,16.41,39900.0,16.31,16.43,16.29,16.41,39900.0
2008-10-24 15:50:00,16.41,16.41,16.17,16.17,122000.0,16.41,16.41,16.17,16.17,122000.0
2008-10-27 09:30:00,16.11,16.31,15.84,16.03,32100.0,16.11,16.31,15.84,16.03,32100.0
2008-10-27 09:40:00,16.0,16.17,15.8,15.84,33400.0,16.0,16.17,15.8,15.84,33400.0
2008-10-27 09:50:00,15.89,16.0,15.84,15.98,17800.0,15.89,16.0,15.84,15.98,17800.0
2008-10-27 10:00:00,16.0,16.21,15.99,16.09,39800.0,16.0,16.21,15.99,16.09,39800.0
2008-10-27 10:10:00,16.08,16.11,15.99,16.01,21800.0,16.08,16.11,15.99,16.01,21800.0
2008-10-27 10:20:00,15.99,16.05,15.96,15.96,36000.0,15.99,16.05,15.96,15.96,36000.0
2008-10-27 10:30:00,15.94,16.0,15.93,16.0,40200.0,15.94,16.0,15.93,16.0,40200.0
2008-10-27 10:40:00,16.0,16.04,15.95,16.02,37700.0,16.0,16.04,15.95,16.02,37700.0
2008-10-27 10:50:00,16.02,16.12,16.01,16.12,42100.0,16.02,16.12,16.01,16.12,42100.0
2008-10-27 11:00:00,16.12,16.25,16.06,16.23,50800.0,16.12,16.25,16.06,16.23,50800.0
2008-10-27 11:10:00,16.23,16.31,16.19,16.22,19700.0,16.23,16.31,16.19,16.22,19700.0
2008-10-27 11:20:00,16.22,16.22,16.13,16.19,17000.0,16.22,16.22,16.13,16.19,17000.0
2008-10-27 11:30:00,16.18,16.22,16.16,16.2,16400.0,16.18,16.22,16.16,16.2,16400.0
2008-10-27 11:40:00,16.2,16.29,16.13,16.25,44000.0,16.2,16.29,16.13,16.25,44000.0
2008-10-27 11:50:00,16.24,16.28,16.2,16.25,18300.0,16.24,16.28,16.2,16.25,18300.0
2008-10-27 12:00:00,16.27,16.44,16.27,16.42,20900.0,16.27,16.44,16.27,16.42,20900.0
2008-10-27 12:10:00,16.44,16.52,16.43,16.44,28800.0,16.44,16.52,16.43,16.44,28800.0
2008-10-27 12:20:00,16.45,16.51,16.37,16.37,25900.0,16.45,16.51,16.37,16.37,25900.0
2008-10-27 12:30:00,16.37,16.54,16.37,16.52,20700.0,16.37,16.54,16.37,16.52,20700.0
2008-10-27 12:40:00,16.54,16.64,16.52,16.61,26500.0,16.54,16.64,16.52,16.61,26500.0
2008-10-27 12:50:00,16.6,16.73,16.59,16.68,28400.0,16.6,16.73,16.59,16.68,28400.0
2008-10-27 13:00:00,16.69,16.76,16.68,16.68,41800.0,16.69,16.76,16.68,16.68,41800.0
2008-10-27 13:10:00,16.68,16.75,16.67,16.74,27200.0,16.68,16.75,16.67,16.74,27200.0
2008-10-27 13:20:00,16.74,16.76,16.72,16.76,22200.0,16.74,16.76,16.72,16.76,22200.0
2008-10-27 13:30:00,16.76,16.78,16.71,16.73,17300.0,16.76,16.78,16.71,16.73,17300.0
2008-10-27 13:40:00,16.73,16.87,16.73,16.82,27000.0,16.73,16.87,16.73,16.82,27000.0
2008-10-27 13:50:00,16.82,16.83,16.79,16.82,17400.0,16.82,16.83,16.79,16.82,17400.0
2008-10-27 14:00:00,16.82,16.85,16.77,16.83,45900.0,16.82,16.85,16.77,16.83,45900.0
2008-10-27 14:10:00,16.82,16.83,16.76,16.77,49100.0,16.82,16.83,16.76,16.77,49100.0
2008-10-27 14:20:00,16.78,16.84,16.71,16.74,45200.0,16.78,16.84,16.71,16.74,45200.0
2008-10-27 14:30:00,16.75,16.79,16.7,16.72,45500.0,16.75,16.79,16.7,16.72,45500.0
2008-10-27 14:40:00,16.72,16.94,16.72,16.85,99300.0,16.72,16.94,16.72,16.85,99300.0
2008-10-27 14:50:00,16.84,16.88,16.68,16.7,50200.0,16.84,16.88,16.68,16.7,50200.0
2008-10-27 15:00:00,16.7,16.87,16.7,16.84,42700.0,16.7,16.87,16.7,16.84,42700.0
2008-10-27 15:10:00,16.84,16.92,16.81,16.82,40600.0,16.84,16.92,16.81,16.82,40600.0
2008-10-27 15:20:00,16.82,16.96,16.8,16.95,82000.0,16.82,16.96,16.8,16.95,82000.0
2008-10-27 15:30:00,16.94,17.08,16.91,16.99,95700.0,16.94,17.08,16.91,16.99,95700.0
2008-10-27 15:40:00,17.0,17.1,16.99,17.07,114400.0,17.0,17.1,16.99,17.07,114400.0
2008-10-27 15:50:00,17.07,17.08,16.76,16.77,172700.0,17.07,17.08,16.76,16.77,172700.0
2008-10-28 09:30:00,16.7,16.81,16.5,16.65,45400.0,16.7,16.81,16.5,16.65,45400.0
2008-10-28 09:40:00,16.61,17.07,16.61,17.06,50000.0,16.61,17.07,16.61,17.06,50000.0
2008-10-28 09:50:00,17.05,17.06,16.92,17.0,39100.0,17.05,17.06,16.92,17.0,39100.0
2008-10-28 10:00:00,17.0,17.0,16.64,16.68,72200.0,17.0,17.0,16.64,16.68,72200.0
2008-10-28 10:10:00,16.7,16.7,16.53,16.54,31500.0,16.7,16.7,16.53,16.54,31500.0
2008-10-28 10:20:00,16.54,16.54,16.41,16.41,48200.0,16.54,16.54,16.41,16.41,48200.0
2008-10-28 10:30:00,16.4,16.59,16.37,16.58,45200.0,16.4,16.59,16.37,16.58,45200.0
2008-10-28 10:40:00,16.58,16.58,16.44,16.52,19600.0,16.58,16.58,16.44,16.52,19600.0
2008-10-28 10:50:00,16.53,16.55,16.22,16.25,21700.0,16.53,16.55,16.22,16.25,21700.0
2008-10-28 11:00:00,16.26,16.35,16.16,16.19,28000.0,16.26,16.35,16.16,16.19,28000.0
2008-10-28 11:10:00,16.18,16.28,16.17,16.18,26100.0,16.18,16.28,16.17,16.18,26100.0
2008-10-28 11:20:00,16.18,16.22,16.14,16.21,16300.0,16.18,16.22,16.14,16.21,16300.0
2008-10-28 11:30:00,16.18,16.3,16.18,16.29,14600.0,16.18,16.3,16.18,16.29,14600.0
2008-10-28 11:40:00,16.27,16.35,16.26,16.3,19200.0,16.27,16.35,16.26,16.3,19200.0
2008-10-28 11:50:00,16.3,16.33,16.23,16.26,12000.0,16.3,16.33,16.23,16.26,12000.0
2008-10-28 12:00:00,16.25,16.3,16.2,16.25,19100.0,16.25,16.3,16.2,16.25,19100.0
2008-10-28 12:10:00,16.27,16.3,16.2,16.28,17500.0,16.27,16.3,16.2,16.28,17500.0
2008-10-28 12:20:00,16.28,16.28,16.13,16.14,31300.0,16.28,16.28,16.13,16.14,31300.0
2008-10-28 12:30:00,16.15,16.24,16.13,16.2,31000.0,16.15,16.24,16.13,16.2,31000.0
2008-10-28 12:40:00,16.19,16.31,16.16,16.3,23900.0,16.19,16.31,16.16,16.3,23900.0
2008-10-28 12:50:00,16.31,16.33,16.22,16.29,18600.0,16.31,16.33,16.22,16.29,18600.0
2008-10-28 13:00:00,16.28,16.33,16.22,16.31,24500.0,16.28,16.33,16.22,16.31,24500.0
2008-10-28 13:10:00,16.3,16.45,16.3,16.33,22300.0,16.3,16.45,16.3,16.33,22300.0
2008-10-28 13:20:00,16.33,16.36,16.27,16.29,13800.0,16.33,16.36,16.27,16.29,13800.0
2008-10-28 13:30:00,16.29,16.3,16.21,16.21,12200.0,16.29,16.3,16.21,16.21,12200.0
2008-10-28 13:40:00,16.21,16.28,16.21,16.26,12100.0,16.21,16.28,16.21,16.26,12100.0
2008-10-28 13:50:00,16.26,16.26,16.12,16.16,13700.0,16.26,16.26,16.12,16.16,13700.0
2008-10-28 14:00:00,16.16,16.24,16.16,16.2,13100.0,16.16,16.24,16.16,16.2,13100.0
2008-10-28 14:10:00,16.19,16.34,16.19,16.33,22100.0,16.19,16.34,16.19,16.33,22100.0
2008-10-28 14:20:00,16.33,16.43,16.33,16.41,12700.0,16.33,16.43,16.33,16.41,12700.0
2008-10-28 14:30:00,16.41,16.49,16.41,16.45,22800.0,16.41,16.49,16.41,16.45,22800.0
2008-10-28 14:40:00,16.47,16.65,16.43,16.63,43400.0,16.47,16.65,16.43,16.63,43400.0
2008-10-28 14:50:00,16.64,16.76,16.6,16.7,23700.0,16.64,16.76,16.6,16.7,23700.0
2008-10-28 15:00:00,16.69,16.75,16.58,16.58,21000.0,16.69,16.75,16.58,16.58,21000.0
2008-10-28 15:10:00,16.6,16.77,16.6,16.77,30900.0,16.6,16.77,16.6,16.77,30900.0
2008-10-28 15:20:00,16.76,17.04,16.76,17.01,55000.0,16.76,17.04,16.76,17.01,55000.0
2008-10-28 15:30:00,17.01,17.09,16.81,17.03,49800.0,17.01,17.09,16.81,17.03,49800.0
2008-10-28 15:40:00,17.02,17.15,17.0,17.15,37000.0,17.02,17.15,17.0,17.15,37000.0
2008-10-28 15:50:00,17.15,17.43,17.15,17.43,80700.0,17.15,17.43,17.15,17.43,80700.0
2008-10-29 09:30:00,17.45,17.45,16.74,17.09,18700.0,17.45,17.45,16.74,17.09,18700.0
2008-10-29 09:40:00,17.09,17.21,17.05,17.12,25300.0,17.09,17.21,17.05,17.12,25300.0
2008-10-29 09:50:00,17.13,17.16,17.05,17.06,19100.0,17.13,17.16,17.05,17.06,19100.0
2008-10-29 10:00:00,17.05,17.21,16.97,17.19,21400.0,17.05,17.21,16.97,17.19,21400.0
2008-10-29 10:10:00,17.21,17.35,17.16,17.3,16000.0,17.21,17.35,17.16,17.3,16000.0
2008-10-29 10:20:00,17.28,17.45,17.24,17.41,19400.0,17.28,17.45,17.24,17.41,19400.0
2008-10-29 10:30:00,17.41,17.44,17.17,17.19,18700.0,17.41,17.44,17.17,17.19,18700.0
2008-10-29 10:40:00,17.19,17.2,17.05,17.05,27100.0,17.19,17.2,17.05,17.05,27100.0
2008-10-29 10:50:00,17.07,17.08,16.98,17.03,14100.0,17.07,17.08,16.98,17.03,14100.0
2008-10-29 11:00:00,17.03,17.03,16.96,17.02,21600.0,17.03,17.03,16.96,17.02,21600.0
2008-10-29 11:10:00,17.02,17.03,16.96,17.02,22100.0,17.02,17.03,16.96,17.02,22100.0
2008-10-29 11:20:00,17.02,17.12,16.99,17.12,21200.0,17.02,17.12,16.99,17.12,21200.0
2008-10-29 11:30:00,17.12,17.12,17.03,17.07,30400.0,17.12,17.12,17.03,17.07,30400.0
2008-10-29 11:40:00,17.07,17.14,17.06,17.13,9600.0,17.07,17.14,17.06,17.13,9600.0
2008-10-29 11:50:00,17.13,17.21,17.13,17.19,8600.0,17.13,17.21,17.13,17.19,8600.0
2008-10-29 12:00:00,17.19,17.23,17.16,17.18,28500.0,17.19,17.23,17.16,17.18,28500.0
2008-10-29 12:10:00,17.18,17.19,17.14,17.16,13300.0,17.18,17.19,17.14,17.16,13300.0
2008-10-29 12:20:00,17.16,17.26,17.16,17.26,22100.0,17.16,17.26,17.16,17.26,22100.0
2008-10-29 12:30:00,17.26,17.46,17.25,17.46,33900.0,17.26,17.46,17.25,17.46,33900.0
2008-10-29 12:40:00,17.45,17.45,17.4,17.4,20000.0,17.45,17.45,17.4,17.4,20000.0
2008-10-29 12:50:00,17.4,17.41,17.32,17.32,27500.0,17.4,17.41,17.32,17.32,27500.0
2008-10-29 13:00:00,17.34,17.39,17.31,17.36,15000.0,17.34,17.39,17.31,17.36,15000.0
2008-10-29 13:10:00,17.37,17.42,17.32,17.41,127700.0,17.37,17.42,17.32,17.41,127700.0
2008-10-29 13:20:00,17.4,17.5,17.4,17.48,17000.0,17.4,17.5,17.4,17.48,17000.0
2008-10-29 13:30:00,17.49,17.56,17.49,17.53,17100.0,17.49,17.56,17.49,17.53,17100.0
2008-10-29 13:40:00,17.52,17.52,17.45,17.46,21800.0,17.52,17.52,17.45,17.46,21800.0
2008-10-29 13:50:00,17.46,17.52,17.43,17.43,14200.0,17.46,17.52,17.43,17.43,14200.0
2008-10-29 14:00:00,17.42,17.49,17.4,17.49,29300.0,17.42,17.49,17.4,17.49,29300.0
2008-10-29 14:10:00,17.49,17.61,17.35,17.46,36900.0,17.49,17.61,17.35,17.46,36900.0
2008-10-29 14:20:00,17.47,17.59,17.32,17.42,57000.0,17.47,17.59,17.32,17.42,57000.0
2008-10-29 14:30:00,17.43,17.48,17.26,17.48,55000.0,17.43,17.48,17.26,17.48,55000.0
2008-10-29 14:40:00,17.48,17.66,17.48,17.66,34600.0,17.48,17.66,17.48,17.66,34600.0
2008-10-29 14:50:00,17.65,17.65,17.45,17.57,25100.0,17.65,17.65,17.45,17.57,25100.0
2008-10-29 15:00:00,17.56,17.6,17.43,17.48,39400.0,17.56,17.6,17.43,17.48,39400.0
2008-10-29 15:10:00,17.48,17.81,17.45,17.81,39300.0,17.48,17.81,17.45,17.81,39300.0
2008-10-29 15:20:00,17.82,17.97,17.82,17.82,30600.0,17.82,17.97,17.82,17.82,30600.0
2008-10-29 15:30:00,17.82,17.92,17.69,17.79,35100.0,17.82,17.92,17.69,17.79,35100.0
2008-10-29 15:40:00,17.75,17.89,17.75,17.81,58200.0,17.75,17.89,17.75,17.81,58200.0
2008-10-29 15:50:00,17.82,17.87,17.49,17.5,127300.0,17.82,17.87,17.49,17.5,127300.0
2008-10-30 09:30:00,17.63,17.79,17.43,17.76,20100.0,17.63,17.79,17.43,17.76,20100.0
2008-10-30 09:40:00,17.75,17.94,17.66,17.92,13900.0,17.75,17.94,17.66,17.92,13900.0
2008-10-30 09:50:00,17.91,18.02,17.88,18.01,37500.0,17.91,18.02,17.88,18.01,37500.0
2008-10-30 10:00:00,18.01,18.03,17.89,17.89,32900.0,18.01,18.03,17.89,17.89,32900.0
2008-10-30 10:10:00,17.89,17.97,17.69,17.69,12600.0,17.89,17.97,17.69,17.69,12600.0
2008-10-30 10:20:00,17.66,17.73,17.6,17.62,15200.0,17.66,17.73,17.6,17.62,15200.0
2008-10-30 10:30:00,17.59,17.62,17.49,17.5,13500.0,17.59,17.62,17.49,17.5,13500.0
2008-10-30 10:40:00,17.51,17.55,17.41,17.48,17400.0,17.51,17.55,17.41,17.48,17400.0
2008-10-30 10:50:00,17.46,17.61,17.45,17.54,16400.0,17.46,17.61,17.45,17.54,16400.0
2008-10-30 11:00:00,17.5,17.68,17.5,17.6,19400.0,17.5,17.68,17.5,17.6,19400.0
2008-10-30 11:10:00,17.59,17.72,17.59,17.65,23200.0,17.59,17.72,17.59,17.65,23200.0
2008-10-30 11:20:00,17.65,17.67,17.51,17.52,20200.0,17.65,17.67,17.51,17.52,20200.0
2008-10-30 11:30:00,17.53,17.55,17.42,17.46,30400.0,17.53,17.55,17.42,17.46,30400.0
2008-10-30 11:40:00,17.45,17.56,17.45,17.5,23300.0,17.45,17.56,17.45,17.5,23300.0
2008-10-30 11:50:00,17.51,17.51,17.42,17.49,20100.0,17.51,17.51,17.42,17.49,20100.0
2008-10-30 12:00:00,17.5,17.63,17.5,17.58,11800.0,17.5,17.63,17.5,17.58,11800.0
2008-10-30 12:10:00,17.58,17.59,17.49,17.52,14000.0,17.58,17.59,17.49,17.52,14000.0
2008-10-30 12:20:00,17.53,17.55,17.51,17.52,30500.0,17.53,17.55,17.51,17.52,30500.0
2008-10-30 12:30:00,17.51,17.59,17.49,17.53,8700.0,17.51,17.59,17.49,17.53,8700.0
2008-10-30 12:40:00,17.52,17.55,17.48,17.54,34400.0,17.52,17.55,17.48,17.54,34400.0
2008-10-30 12:50:00,17.54,17.55,17.51,17.52,5700.0,17.54,17.55,17.51,17.52,5700.0
2008-10-30 13:00:00,17.53,17.66,17.52,17.66,9800.0,17.53,17.66,17.52,17.66,9800.0
2008-10-30 13:10:00,17.68,17.75,17.67,17.71,6800.0,17.68,17.75,17.67,17.71,6800.0
2008-10-30 13:20:00,17.7,17.7,17.57,17.57,8900.0,17.7,17.7,17.57,17.57,8900.0
2008-10-30 13:30:00,17.57,17.62,17.53,17.61,8000.0,17.57,17.62,17.53,17.61,8000.0
2008-10-30 13:40:00,17.61,17.62,17.52,17.53,6500.0,17.61,17.62,17.52,17.53,6500.0
2008-10-30 13:50:00,17.54,17.67,17.54,17.64,9800.0,17.54,17.67,17.54,17.64,9800.0
2008-10-30 14:00:00,17.64,17.75,17.64,17.73,10500.0,17.64,17.75,17.64,17.73,10500.0
2008-10-30 14:10:00,17.74,17.75,17.65,17.67,9300.0,17.74,17.75,17.65,17.67,9300.0
2008-10-30 14:20:00,17.67,17.89,17.66,17.81,37100.0,17.67,17.89,17.66,17.81,37100.0
2008-10-30 14:30:00,17.81,17.89,17.75,17.8,21000.0,17.81,17.89,17.75,17.8,21000.0
2008-10-30 14:40:00,17.8,17.9,17.78,17.89,27700.0,17.8,17.9,17.78,17.89,27700.0
2008-10-30 14:50:00,17.89,17.9,17.74,17.8,21100.0,17.89,17.9,17.74,17.8,21100.0
2008-10-30 15:00:00,17.79,17.86,17.76,17.79,26400.0,17.79,17.86,17.76,17.79,26400.0
2008-10-30 15:10:00,17.78,17.8,17.56,17.65,31300.0,17.78,17.8,17.56,17.65,31300.0
2008-10-30 15:20:00,17.64,17.75,17.58,17.69,34500.0,17.64,17.75,17.58,17.69,34500.0
2008-10-30 15:30:00,17.72,17.72,17.54,17.7,42300.0,17.72,17.72,17.54,17.7,42300.0
2008-10-30 15:40:00,17.7,17.73,17.55,17.69,43600.0,17.7,17.73,17.55,17.69,43600.0
2008-10-30 15:50:00,17.69,17.82,17.67,17.82,103200.0,17.69,17.82,17.67,17.82,103200.0
2008-10-31 09:30:00,17.87,17.87,17.34,17.84,36500.0,17.87,17.87,17.34,17.84,36500.0
2008-10-31 09:40:00,17.8,17.87,17.65,17.73,12800.0,17.8,17.87,17.65,17.73,12800.0
2008-10-31 09:50:00,17.71,17.8,17.65,17.72,14600.0,17.71,17.8,17.65,17.72,14600.0
2008-10-31 10:00:00,17.76,17.9,17.73,17.89,15000.0,17.76,17.9,17.73,17.89,15000.0
2008-10-31 10:10:00,17.86,17.97,17.86,17.91,9600.0,17.86,17.97,17.86,17.91,9600.0
2008-10-31 10:20:00,17.89,17.89,17.75,17.87,12500.0,17.89,17.89,17.75,17.87,12500.0
2008-10-31 10:30:00,17.85,18.0,17.85,17.99,24100.0,17.85,18.0,17.85,17.99,24100.0
2008-10-31 10:40:00,18.0,18.02,17.88,17.91,14900.0,18.0,18.02,17.88,17.91,14900.0
2008-10-31 10:50:00,17.89,17.94,17.85,17.9,14700.0,17.89,17.94,17.85,17.9,14700.0
2008-10-31 11:00:00,17.9,17.96,17.86,17.94,24900.0,17.9,17.96,17.86,17.94,24900.0
2008-10-31 11:10:00,17.96,18.23,17.95,18.18,22800.0,17.96,18.23,17.95,18.18,22800.0
2008-10-31 11:20:00,18.17,18.21,18.08,18.1,14800.0,18.17,18.21,18.08,18.1,14800.0
2008-10-31 11:30:00,18.09,18.19,18.08,18.16,25500.0,18.09,18.19,18.08,18.16,25500.0
2008-10-31 11:40:00,18.17,18.24,18.11,18.13,15400.0,18.17,18.24,18.11,18.13,15400.0
2008-10-31 11:50:00,18.16,18.29,18.15,18.22,13800.0,18.16,18.29,18.15,18.22,13800.0
2008-10-31 12:00:00,18.2,18.25,18.18,18.22,14800.0,18.2,18.25,18.18,18.22,14800.0
2008-10-31 12:10:00,18.2,18.2,18.05,18.1,9200.0,18.2,18.2,18.05,18.1,9200.0
2008-10-31 12:20:00,18.08,18.2,18.08,18.17,14600.0,18.08,18.2,18.08,18.17,14600.0
2008-10-31 12:30:00,18.16,18.19,18.11,18.15,7900.0,18.16,18.19,18.11,18.15,7900.0
2008-10-31 12:40:00,18.15,18.22,18.14,18.22,8200.0,18.15,18.22,18.14,18.22,8200.0
2008-10-31 12:50:00,18.21,18.24,18.2,18.24,12100.0,18.21,18.24,18.2,18.24,12100.0
2008-10-31 13:00:00,18.23,18.33,18.22,18.28,13800.0,18.23,18.33,18.22,18.28,13800.0
2008-10-31 13:10:00,18.27,18.38,18.23,18.38,21600.0,18.27,18.38,18.23,18.38,21600.0
2008-10-31 13:20:00,18.38,18.5,18.37,18.46,29400.0,18.38,18.5,18.37,18.46,29400.0
2008-10-31 13:30:00,18.46,18.69,18.44,18.49,48600.0,18.46,18.69,18.44,18.49,48600.0
2008-10-31 13:40:00,18.5,18.52,18.43,18.48,11200.0,18.5,18.52,18.43,18.48,11200.0
2008-10-31 13:50:00,18.48,18.49,18.41,18.47,20300.0,18.48,18.49,18.41,18.47,20300.0
2008-10-31 14:00:00,18.47,18.75,18.47,18.64,47800.0,18.47,18.75,18.47,18.64,47800.0
2008-10-31 14:10:00,18.63,18.8,18.47,18.49,37000.0,18.63,18.8,18.47,18.49,37000.0
2008-10-31 14:20:00,18.51,18.57,18.46,18.51,20600.0,18.51,18.57,18.46,18.51,20600.0
2008-10-31 14:30:00,18.52,18.56,18.43,18.55,16200.0,18.52,18.56,18.43,18.55,16200.0
2008-10-31 14:40:00,18.53,18.53,18.41,18.45,26500.0,18.53,18.53,18.41,18.45,26500.0
2008-10-31 14:50:00,18.45,18.62,18.43,18.59,32000.0,18.45,18.62,18.43,18.59,32000.0
2008-10-31 15:00:00,18.59,18.68,18.55,18.59,18100.0,18.59,18.68,18.55,18.59,18100.0
2008-10-31 15:10:00,18.61,18.61,18.41,18.41,28900.0,18.61,18.61,18.41,18.41,28900.0
2008-10-31 15:20:00,18.41,18.5,18.27,18.31,39700.0,18.41,18.5,18.27,18.31,39700.0
2008-10-31 15:30:00,18.31,18.53,18.29,18.51,52500.0,18.31,18.53,18.29,18.51,52500.0
2008-10-31 15:40:00,18.52,18.52,18.21,18.35,73000.0,18.52,18.52,18.21,18.35,73000.0
2008-10-31 15:50:00,18.33,18.33,18.12,18.3,124300.0,18.33,18.33,18.12,18.3,124300.0
2008-11-03 09:30:00,18.07,18.26,17.45,18.16,24800.0,18.07,18.26,17.45,18.16,24800.0
2008-11-03 09:40:00,18.16,18.25,18.14,18.2,20200.0,18.16,18.25,18.14,18.2,20200.0
2008-11-03 09:50:00,18.23,18.43,18.21,18.41,20900.0,18.23,18.43,18.21,18.41,20900.0
2008-11-03 10:00:00,18.4,18.5,18.35,18.47,25700.0,18.4,18.5,18.35,18.47,25700.0
2008-11-03 10:10:00,18.47,18.62,18.44,18.58,14600.0,18.47,18.62,18.44,18.58,14600.0
2008-11-03 10:20:00,18.58,18.6,18.43,18.44,16000.0,18.58,18.6,18.43,18.44,16000.0
2008-11-03 10:30:00,18.44,18.48,18.32,18.48,22000.0,18.44,18.48,18.32,18.48,22000.0
2008-11-03 10:40:00,18.48,18.52,18.4,18.52,9800.0,18.48,18.52,18.4,18.52,9800.0
2008-11-03 10:50:00,18.52,18.54,18.49,18.52,10600.0,18.52,18.54,18.49,18.52,10600.0
2008-11-03 11:00:00,18.52,18.59,18.52,18.56,10100.0,18.52,18.59,18.52,18.56,10100.0
2008-11-03 11:10:00,18.58,18.59,18.53,18.54,14400.0,18.58,18.59,18.53,18.54,14400.0
2008-11-03 11:20:00,18.53,18.56,18.5,18.51,8700.0,18.53,18.56,18.5,18.51,8700.0
2008-11-03 11:30:00,18.51,18.53,18.48,18.5,10500.0,18.51,18.53,18.48,18.5,10500.0
2008-11-03 11:40:00,18.49,18.51,18.49,18.51,6900.0,18.49,18.51,18.49,18.51,6900.0
2008-11-03 11:50:00,18.51,18.59,18.5,18.59,5700.0,18.51,18.59,18.5,18.59,5700.0
2008-11-03 12:00:00,18.6,18.68,18.59,18.64,12300.0,18.6,18.68,18.59,18.64,12300.0
2008-11-03 12:10:00,18.64,18.69,18.63,18.63,34700.0,18.64,18.69,18.63,18.63,34700.0
2008-11-03 12:20:00,18.62,18.63,18.57,18.63,10500.0,18.62,18.63,18.57,18.63,10500.0
2008-11-03 12:30:00,18.63,18.66,18.63,18.64,6200.0,18.63,18.66,18.63,18.64,6200.0
2008-11-03 12:40:00,18.65,18.65,18.6,18.6,10100.0,18.65,18.65,18.6,18.6,10100.0
2008-11-03 12:50:00,18.58,18.6,18.57,18.57,10800.0,18.58,18.6,18.57,18.57,10800.0
2008-11-03 13:00:00,18.57,18.64,18.56,18.64,13100.0,18.57,18.64,18.56,18.64,13100.0
2008-11-03 13:10:00,18.63,18.66,18.61,18.61,7900.0,18.63,18.66,18.61,18.61,7900.0
2008-11-03 13:20:00,18.6,18.61,18.54,18.54,11700.0,18.6,18.61,18.54,18.54,11700.0
2008-11-03 13:30:00,18.55,18.55,18.53,18.55,8800.0,18.55,18.55,18.53,18.55,8800.0
2008-11-03 13:40:00,18.56,18.59,18.52,18.54,13200.0,18.56,18.59,18.52,18.54,13200.0
2008-11-03 13:50:00,18.54,18.55,18.52,18.52,8400.0,18.54,18.55,18.52,18.52,8400.0
2008-11-03 14:00:00,18.53,18.54,18.53,18.54,7900.0,18.53,18.54,18.53,18.54,7900.0
2008-11-03 14:10:00,18.54,18.55,18.48,18.48,16600.0,18.54,18.55,18.48,18.48,16600.0
2008-11-03 14:20:00,18.48,18.5,18.45,18.49,11800.0,18.48,18.5,18.45,18.49,11800.0
2008-11-03 14:30:00,18.49,18.53,18.48,18.49,13800.0,18.49,18.53,18.48,18.49,13800.0
2008-11-03 14:40:00,18.49,18.5,18.46,18.46,18800.0,18.49,18.5,18.46,18.46,18800.0
2008-11-03 14:50:00,18.46,18.46,18.43,18.45,14300.0,18.46,18.46,18.43,18.45,14300.0
2008-11-03 15:00:00,18.44,18.45,18.38,18.41,22600.0,18.44,18.45,18.38,18.41,22600.0
2008-11-03 15:10:00,18.42,18.49,18.42,18.44,22900.0,18.42,18.49,18.42,18.44,22900.0
2008-11-03 15:20:00,18.44,18.46,18.38,18.46,19000.0,18.44,18.46,18.38,18.46,19000.0
2008-11-03 15:30:00,18.48,18.53,18.44,18.53,13600.0,18.48,18.53,18.44,18.53,13600.0
2008-11-03 15:40:00,18.53,18.56,18.52,18.54,26600.0,18.53,18.56,18.52,18.54,26600.0
2008-11-03 15:50:00,18.54,18.55,18.47,18.48,44400.0,18.54,18.55,18.47,18.48,44400.0
2008-11-04 09:30:00,18.7,18.76,18.39,18.44,22100.0,18.7,18.76,18.39,18.44,22100.0
2008-11-04 09:40:00,18.47,18.51,18.4,18.42,27000.0,18.47,18.51,18.4,18.42,27000.0
2008-11-04 09:50:00,18.42,18.46,18.29,18.3,21900.0,18.42,18.46,18.29,18.3,21900.0
2008-11-04 10:00:00,18.29,18.29,18.23,18.23,35300.0,18.29,18.29,18.23,18.23,35300.0
2008-11-04 10:10:00,18.24,18.26,18.23,18.24,64600.0,18.24,18.26,18.23,18.24,64600.0
2008-11-04 10:20:00,18.24,18.33,18.23,18.33,25900.0,18.24,18.33,18.23,18.33,25900.0
2008-11-04 10:30:00,18.33,18.42,18.33,18.37,32500.0,18.33,18.42,18.33,18.37,32500.0
2008-11-04 10:40:00,18.37,18.37,18.33,18.35,20200.0,18.37,18.37,18.33,18.35,20200.0
2008-11-04 10:50:00,18.35,18.42,18.34,18.38,39200.0,18.35,18.42,18.34,18.38,39200.0
2008-11-04 11:00:00,18.38,18.4,18.36,18.37,34500.0,18.38,18.4,18.36,18.37,34500.0
2008-11-04 11:10:00,18.37,18.39,18.34,18.36,24700.0,18.37,18.39,18.34,18.36,24700.0
2008-11-04 11:20:00,18.36,18.36,18.33,18.35,12100.0,18.36,18.36,18.33,18.35,12100.0
2008-11-04 11:30:00,18.36,18.36,18.32,18.32,21700.0,18.36,18.36,18.32,18.32,21700.0
2008-11-04 11:40:00,18.33,18.35,18.32,18.34,32300.0,18.33,18.35,18.32,18.34,32300.0
2008-11-04 11:50:00,18.35,18.4,18.34,18.4,39500.0,18.35,18.4,18.34,18.4,39500.0
2008-11-04 12:00:00,18.4,18.41,18.35,18.35,31700.0,18.4,18.41,18.35,18.35,31700.0
2008-11-04 12:10:00,18.35,18.42,18.35,18.42,11600.0,18.35,18.42,18.35,18.42,11600.0
2008-11-04 12:20:00,18.42,18.47,18.42,18.42,16100.0,18.42,18.47,18.42,18.42,16100.0
2008-11-04 12:30:00,18.42,18.47,18.42,18.46,24500.0,18.42,18.47,18.42,18.46,24500.0
2008-11-04 12:40:00,18.47,18.48,18.44,18.44,17700.0,18.47,18.48,18.44,18.44,17700.0
2008-11-04 12:50:00,18.44,18.5,18.41,18.41,25900.0,18.44,18.5,18.41,18.41,25900.0
2008-11-04 13:00:00,18.41,18.45,18.41,18.43,12500.0,18.41,18.45,18.41,18.43,12500.0
2008-11-04 13:10:00,18.43,18.43,18.39,18.4,28600.0,18.43,18.43,18.39,18.4,28600.0
2008-11-04 13:20:00,18.4,18.4,18.39,18.4,10600.0,18.4,18.4,18.39,18.4,10600.0
2008-11-04 13:30:00,18.4,18.4,18.39,18.4,39400.0,18.4,18.4,18.39,18.4,39400.0
2008-11-04 13:40:00,18.4,18.4,18.39,18.4,11300.0,18.4,18.4,18.39,18.4,11300.0
2008-11-04 13:50:00,18.39,18.39,18.26,18.27,75400.0,18.39,18.39,18.26,18.27,75400.0
2008-11-04 14:00:00,18.27,18.27,18.22,18.24,52700.0,18.27,18.27,18.22,18.24,52700.0
2008-11-04 14:10:00,18.24,18.25,18.16,18.17,57300.0,18.24,18.25,18.16,18.17,57300.0
2008-11-04 14:20:00,18.17,18.24,18.16,18.24,21100.0,18.17,18.24,18.16,18.24,21100.0
2008-11-04 14:30:00,18.24,18.25,18.24,18.24,27900.0,18.24,18.25,18.24,18.24,27900.0
2008-11-04 14:40:00,18.25,18.25,18.17,18.17,26000.0,18.25,18.25,18.17,18.17,26000.0
2008-11-04 14:50:00,18.17,18.17,18.02,18.1,42600.0,18.17,18.17,18.02,18.1,42600.0
2008-11-04 15:00:00,18.1,18.17,18.02,18.11,60900.0,18.1,18.17,18.02,18.11,60900.0
2008-11-04 15:10:00,18.11,18.22,18.1,18.2,31200.0,18.11,18.22,18.1,18.2,31200.0
2008-11-04 15:20:00,18.2,18.26,18.18,18.21,44000.0,18.2,18.26,18.18,18.21,44000.0
2008-11-04 15:30:00,18.21,18.39,18.2,18.35,53900.0,18.21,18.39,18.2,18.35,53900.0
2008-11-04 15:40:00,18.36,18.36,18.33,18.34,53400.0,18.36,18.36,18.33,18.34,53400.0
2008-11-04 15:50:00,18.33,18.48,18.25,18.48,110200.0,18.33,18.48,18.25,18.48,110200.0
2008-11-05 09:30:00,18.26,18.49,18.22,18.32,24000.0,18.26,18.49,18.22,18.32,24000.0
2008-11-05 09:40:00,18.32,18.36,18.26,18.34,14400.0,18.32,18.36,18.26,18.34,14400.0
2008-11-05 09:50:00,18.35,18.43,18.32,18.41,13600.0,18.35,18.43,18.32,18.41,13600.0
2008-11-05 10:00:00,18.39,18.43,18.36,18.41,33300.0,18.39,18.43,18.36,18.41,33300.0
2008-11-05 10:10:00,18.39,18.45,18.37,18.38,17300.0,18.39,18.45,18.37,18.38,17300.0
2008-11-05 10:20:00,18.37,18.47,18.37,18.47,15100.0,18.37,18.47,18.37,18.47,15100.0
2008-11-05 10:30:00,18.47,18.54,18.46,18.47,21000.0,18.47,18.54,18.46,18.47,21000.0
2008-11-05 10:40:00,18.47,18.58,18.47,18.56,29400.0,18.47,18.58,18.47,18.56,29400.0
2008-11-05 10:50:00,18.55,18.56,18.45,18.45,13100.0,18.55,18.56,18.45,18.45,13100.0
2008-11-05 11:00:00,18.46,18.59,18.46,18.54,38000.0,18.46,18.59,18.46,18.54,38000.0
2008-11-05 11:10:00,18.55,18.56,18.5,18.54,12400.0,18.55,18.56,18.5,18.54,12400.0
2008-11-05 11:20:00,18.54,18.56,18.44,18.46,14400.0,18.54,18.56,18.44,18.46,14400.0
2008-11-05 11:30:00,18.46,18.51,18.4,18.44,14800.0,18.46,18.51,18.4,18.44,14800.0
2008-11-05 11:40:00,18.45,18.45,18.33,18.36,18400.0,18.45,18.45,18.33,18.36,18400.0
2008-11-05 11:50:00,18.35,18.36,18.26,18.31,36000.0,18.35,18.36,18.26,18.31,36000.0
2008-11-05 12:00:00,18.31,18.31,18.26,18.28,14200.0,18.31,18.31,18.26,18.28,14200.0
2008-11-05 12:10:00,18.27,18.28,18.17,18.18,31300.0,18.27,18.28,18.17,18.18,31300.0
2008-11-05 12:20:00,18.17,18.21,18.1,18.12,8500.0,18.17,18.21,18.1,18.12,8500.0
2008-11-05 12:30:00,18.13,18.18,18.1,18.11,4400.0,18.13,18.18,18.1,18.11,4400.0
2008-11-05 12:40:00,18.1,18.19,18.06,18.19,7900.0,18.1,18.19,18.06,18.19,7900.0
2008-11-05 12:50:00,18.18,18.23,18.15,18.22,8800.0,18.18,18.23,18.15,18.22,8800.0
2008-11-05 13:00:00,18.22,18.23,18.16,18.21,10200.0,18.22,18.23,18.16,18.21,10200.0
2008-11-05 13:10:00,18.21,18.23,18.19,18.21,5200.0,18.21,18.23,18.19,18.21,5200.0
2008-11-05 13:20:00,18.19,18.19,18.09,18.13,12500.0,18.19,18.19,18.09,18.13,12500.0
2008-11-05 13:30:00,18.13,18.14,18.07,18.14,15300.0,18.13,18.14,18.07,18.14,15300.0
2008-11-05 13:40:00,18.13,18.22,18.12,18.16,14400.0,18.13,18.22,18.12,18.16,14400.0
2008-11-05 13:50:00,18.14,18.16,18.1,18.1,7700.0,18.14,18.16,18.1,18.1,7700.0
2008-11-05 14:00:00,18.1,18.13,18.02,18.03,21400.0,18.1,18.13,18.02,18.03,21400.0
2008-11-05 14:10:00,18.03,18.09,18.03,18.09,24800.0,18.03,18.09,18.03,18.09,24800.0
2008-11-05 14:20:00,18.08,18.08,18.01,18.07,19100.0,18.08,18.08,18.01,18.07,19100.0
2008-11-05 14:30:00,18.07,18.18,18.06,18.16,30100.0,18.07,18.18,18.06,18.16,30100.0
2008-11-05 14:40:00,18.15,18.17,18.11,18.12,26100.0,18.15,18.17,18.11,18.12,26100.0
2008-11-05 14:50:00,18.11,18.14,18.09,18.11,29300.0,18.11,18.14,18.09,18.11,29300.0
2008-11-05 15:00:00,18.11,18.17,18.06,18.06,15000.0,18.11,18.17,18.06,18.06,15000.0
2008-11-05 15:10:00,18.08,18.08,18.0,18.03,11400.0,18.08,18.08,18.0,18.03,11400.0
2008-11-05 15:20:00,18.03,18.03,17.94,17.97,19900.0,18.03,18.03,17.94,17.97,19900.0
2008-11-05 15:30:00,17.97,17.97,17.78,17.78,53700.0,17.97,17.97,17.78,17.78,53700.0
2008-11-05 15:40:00,17.78,17.95,17.73,17.84,75100.0,17.78,17.95,17.73,17.84,75100.0
2008-11-05 15:50:00,17.83,17.88,17.48,17.65,126100.0,17.83,17.88,17.48,17.65,126100.0
2008-11-06 09:30:00,17.58,17.76,17.49,17.64,16900.0,17.58,17.76,17.49,17.64,16900.0
2008-11-06 09:40:00,17.63,17.73,17.61,17.69,29700.0,17.63,17.73,17.61,17.69,29700.0
2008-11-06 09:50:00,17.69,17.84,17.69,17.74,48100.0,17.69,17.84,17.69,17.74,48100.0
2008-11-06 10:00:00,17.73,17.81,17.64,17.77,37300.0,17.73,17.81,17.64,17.77,37300.0
2008-11-06 10:10:00,17.78,17.99,17.78,17.96,26000.0,17.78,17.99,17.78,17.96,26000.0
2008-11-06 10:20:00,17.98,18.07,17.95,18.0,23100.0,17.98,18.07,17.95,18.0,23100.0
2008-11-06 10:30:00,17.99,18.01,17.9,17.95,21300.0,17.99,18.01,17.9,17.95,21300.0
2008-11-06 10:40:00,17.94,17.95,17.74,17.77,28900.0,17.94,17.95,17.74,17.77,28900.0
2008-11-06 10:50:00,17.81,17.91,17.75,17.91,15800.0,17.81,17.91,17.75,17.91,15800.0
2008-11-06 11:00:00,17.9,17.92,17.81,17.81,10900.0,17.9,17.92,17.81,17.81,10900.0
2008-11-06 11:10:00,17.8,17.9,17.79,17.82,23200.0,17.8,17.9,17.79,17.82,23200.0
2008-11-06 11:20:00,17.83,17.92,17.81,17.92,12900.0,17.83,17.92,17.81,17.92,12900.0
2008-11-06 11:30:00,17.95,17.96,17.85,17.89,17100.0,17.95,17.96,17.85,17.89,17100.0
2008-11-06 11:40:00,17.9,17.97,17.86,17.95,12900.0,17.9,17.97,17.86,17.95,12900.0
2008-11-06 11:50:00,17.91,17.94,17.87,17.9,6900.0,17.91,17.94,17.87,17.9,6900.0
2008-11-06 12:00:00,17.9,17.93,17.83,17.83,16000.0,17.9,17.93,17.83,17.83,16000.0
2008-11-06 12:10:00,17.84,17.88,17.78,17.82,18900.0,17.84,17.88,17.78,17.82,18900.0
2008-11-06 12:20:00,17.82,17.82,17.72,17.74,27800.0,17.82,17.82,17.72,17.74,27800.0
2008-11-06 12:30:00,17.74,17.74,17.68,17.7,24400.0,17.74,17.74,17.68,17.7,24400.0
2008-11-06 12:40:00,17.7,17.75,17.67,17.74,24000.0,17.7,17.75,17.67,17.74,24000.0
2008-11-06 12:50:00,17.74,17.78,17.7,17.72,10500.0,17.74,17.78,17.7,17.72,10500.0
2008-11-06 13:00:00,17.72,17.74,17.65,17.7,19400.0,17.72,17.74,17.65,17.7,19400.0
2008-11-06 13:10:00,17.7,17.74,17.64,17.66,17800.0,17.7,17.74,17.64,17.66,17800.0
2008-11-06 13:20:00,17.66,17.68,17.59,17.63,21400.0,17.66,17.68,17.59,17.63,21400.0
2008-11-06 13:30:00,17.64,17.64,17.52,17.57,36300.0,17.64,17.64,17.52,17.57,36300.0
2008-11-06 13:40:00,17.57,17.57,17.49,17.52,36300.0,17.57,17.57,17.49,17.52,36300.0
2008-11-06 13:50:00,17.53,17.57,17.47,17.53,30800.0,17.53,17.57,17.47,17.53,30800.0
2008-11-06 14:00:00,17.55,17.6,17.48,17.49,36300.0,17.55,17.6,17.48,17.49,36300.0
2008-11-06 14:10:00,17.49,17.52,17.44,17.51,20400.0,17.49,17.52,17.44,17.51,20400.0
2008-11-06 14:20:00,17.51,17.54,17.44,17.5,31000.0,17.51,17.54,17.44,17.5,31000.0
2008-11-06 14:30:00,17.5,17.66,17.5,17.65,23200.0,17.5,17.66,17.5,17.65,23200.0
2008-11-06 14:40:00,17.65,17.68,17.56,17.58,31700.0,17.65,17.68,17.56,17.58,31700.0
2008-11-06 14:50:00,17.6,17.67,17.52,17.54,36400.0,17.6,17.67,17.52,17.54,36400.0
2008-11-06 15:00:00,17.55,17.59,17.4,17.4,45500.0,17.55,17.59,17.4,17.4,45500.0
2008-11-06 15:10:00,17.43,17.57,17.42,17.56,38200.0,17.43,17.57,17.42,17.56,38200.0
2008-11-06 15:20:00,17.56,17.56,17.43,17.47,42800.0,17.56,17.56,17.43,17.47,42800.0
2008-11-06 15:30:00,17.47,17.56,17.42,17.44,52300.0,17.47,17.56,17.42,17.44,52300.0
2008-11-06 15:40:00,17.44,17.59,17.44,17.51,41400.0,17.44,17.59,17.44,17.51,41400.0
2008-11-06 15:50:00,17.49,17.53,17.41,17.5,106100.0,17.49,17.53,17.41,17.5,106100.0
2008-11-07 09:30:00,17.66,17.78,17.5,17.61,9100.0,17.66,17.78,17.5,17.61,9100.0
2008-11-07 09:40:00,17.64,17.84,17.63,17.75,17300.0,17.64,17.84,17.63,17.75,17300.0
2008-11-07 09:50:00,17.78,17.85,17.71,17.79,11800.0,17.78,17.85,17.71,17.79,11800.0
2008-11-07 10:00:00,17.79,17.96,17.79,17.88,22300.0,17.79,17.96,17.79,17.88,22300.0
2008-11-07 10:10:00,17.88,17.93,17.83,17.87,28900.0,17.88,17.93,17.83,17.87,28900.0
2008-11-07 10:20:00,17.86,17.97,17.86,17.96,31800.0,17.86,17.97,17.86,17.96,31800.0
2008-11-07 10:30:00,17.95,18.25,17.95,18.23,49700.0,17.95,18.25,17.95,18.23,49700.0
2008-11-07 10:40:00,18.21,18.29,18.13,18.13,24600.0,18.21,18.29,18.13,18.13,24600.0
2008-11-07 10:50:00,18.14,18.14,17.98,17.98,28600.0,18.14,18.14,17.98,17.98,28600.0
2008-11-07 11:00:00,17.99,18.02,17.86,17.86,19400.0,17.99,18.02,17.86,17.86,19400.0
2008-11-07 11:10:00,17.87,18.0,17.87,17.98,22900.0,17.87,18.0,17.87,17.98,22900.0
2008-11-07 11:20:00,18.0,18.0,17.78,17.78,18100.0,18.0,18.0,17.78,17.78,18100.0
2008-11-07 11:30:00,17.78,17.84,17.75,17.8,21100.0,17.78,17.84,17.75,17.8,21100.0
2008-11-07 11:40:00,17.79,17.96,17.78,17.9,24600.0,17.79,17.96,17.78,17.9,24600.0
2008-11-07 11:50:00,17.9,18.04,17.84,18.02,31300.0,17.9,18.04,17.84,18.02,31300.0
2008-11-07 12:00:00,18.02,18.16,18.02,18.15,14200.0,18.02,18.16,18.02,18.15,14200.0
2008-11-07 12:10:00,18.16,18.19,17.91,17.92,27100.0,18.16,18.19,17.91,17.92,27100.0
2008-11-07 12:20:00,17.91,17.99,17.91,17.92,11600.0,17.91,17.99,17.91,17.92,11600.0
2008-11-07 12:30:00,17.92,17.95,17.87,17.94,20400.0,17.92,17.95,17.87,17.94,20400.0
2008-11-07 12:40:00,17.94,17.96,17.86,17.86,25700.0,17.94,17.96,17.86,17.86,25700.0
2008-11-07 12:50:00,17.86,17.9,17.83,17.89,14500.0,17.86,17.9,17.83,17.89,14500.0
2008-11-07 13:00:00,17.88,17.96,17.84,17.84,12100.0,17.88,17.96,17.84,17.84,12100.0
2008-11-07 13:10:00,17.84,17.88,17.83,17.88,8900.0,17.84,17.88,17.83,17.88,8900.0
2008-11-07 13:20:00,17.87,17.95,17.86,17.95,14500.0,17.87,17.95,17.86,17.95,14500.0
2008-11-07 13:30:00,17.96,17.97,17.87,17.89,12600.0,17.96,17.97,17.87,17.89,12600.0
2008-11-07 13:40:00,17.9,17.93,17.86,17.92,6200.0,17.9,17.93,17.86,17.92,6200.0
2008-11-07 13:50:00,17.93,18.04,17.93,18.04,11800.0,17.93,18.04,17.93,18.04,11800.0
2008-11-07 14:00:00,18.03,18.04,17.99,18.04,11200.0,18.03,18.04,17.99,18.04,11200.0
2008-11-07 14:10:00,18.02,18.03,17.97,17.97,10500.0,18.02,18.03,17.97,17.97,10500.0
2008-11-07 14:20:00,17.97,18.01,17.94,17.96,26300.0,17.97,18.01,17.94,17.96,26300.0
2008-11-07 14:30:00,17.99,18.04,17.99,18.03,13000.0,17.99,18.04,17.99,18.03,13000.0
2008-11-07 14:40:00,18.03,18.08,18.02,18.02,17900.0,18.03,18.08,18.02,18.02,17900.0
2008-11-07 14:50:00,18.03,18.03,17.78,17.78,34900.0,18.03,18.03,17.78,17.78,34900.0
2008-11-07 15:00:00,17.77,17.82,17.6,17.78,62000.0,17.77,17.82,17.6,17.78,62000.0
2008-11-07 15:10:00,17.78,17.81,17.66,17.66,31800.0,17.78,17.81,17.66,17.66,31800.0
2008-11-07 15:20:00,17.64,17.72,17.56,17.67,33300.0,17.64,17.72,17.56,17.67,33300.0
2008-11-07 15:30:00,17.68,17.81,17.66,17.7,28300.0,17.68,17.81,17.66,17.7,28300.0
2008-11-07 15:40:00,17.7,17.75,17.69,17.74,81800.0,17.7,17.75,17.69,17.74,81800.0
2008-11-07 15:50:00,17.72,17.88,17.69,17.88,128900.0,17.72,17.88,17.69,17.88,128900.0
2008-11-10 09:30:00,18.08,18.27,17.99,18.09,18000.0,18.08,18.27,17.99,18.09,18000.0
2008-11-10 09:40:00,18.06,18.25,17.98,18.08,21100.0,18.06,18.25,17.98,18.08,21100.0
2008-11-10 09:50:00,18.11,18.12,18.04,18.11,18300.0,18.11,18.12,18.04,18.11,18300.0
2008-11-10 10:00:00,18.13,18.14,18.01,18.05,13400.0,18.13,18.14,18.01,18.05,13400.0
2008-11-10 10:10:00,18.08,18.19,18.03,18.03,15900.0,18.08,18.19,18.03,18.03,15900.0
2008-11-10 10:20:00,18.05,18.12,18.0,18.04,19100.0,18.05,18.12,18.0,18.04,19100.0
2008-11-10 10:30:00,18.04,18.06,18.0,18.02,10700.0,18.04,18.06,18.0,18.02,10700.0
2008-11-10 10:40:00,18.01,18.1,17.99,18.05,16600.0,18.01,18.1,17.99,18.05,16600.0
2008-11-10 10:50:00,18.04,18.1,18.03,18.09,34700.0,18.04,18.1,18.03,18.09,34700.0
2008-11-10 11:00:00,18.08,18.16,18.06,18.14,47200.0,18.08,18.16,18.06,18.14,47200.0
2008-11-10 11:10:00,18.13,18.14,18.11,18.13,24300.0,18.13,18.14,18.11,18.13,24300.0
2008-11-10 11:20:00,18.13,18.32,18.12,18.28,51600.0,18.13,18.32,18.12,18.28,51600.0
2008-11-10 11:30:00,18.28,18.38,18.26,18.38,47900.0,18.28,18.38,18.26,18.38,47900.0
2008-11-10 11:40:00,18.38,18.42,18.25,18.3,54700.0,18.38,18.42,18.25,18.3,54700.0
2008-11-10 11:50:00,18.3,18.34,18.15,18.18,32200.0,18.3,18.34,18.15,18.18,32200.0
2008-11-10 12:00:00,18.18,18.22,18.15,18.21,15700.0,18.18,18.22,18.15,18.21,15700.0
2008-11-10 12:10:00,18.22,18.22,18.15,18.15,10900.0,18.22,18.22,18.15,18.15,10900.0
2008-11-10 12:20:00,18.15,18.19,18.14,18.16,24900.0,18.15,18.19,18.14,18.16,24900.0
2008-11-10 12:30:00,18.16,18.16,18.07,18.09,30700.0,18.16,18.16,18.07,18.09,30700.0
2008-11-10 12:40:00,18.1,18.15,18.05,18.06,31000.0,18.1,18.15,18.05,18.06,31000.0
2008-11-10 12:50:00,18.05,18.05,17.94,17.96,34200.0,18.05,18.05,17.94,17.96,34200.0
2008-11-10 13:00:00,17.96,18.01,17.92,17.99,14000.0,17.96,18.01,17.92,17.99,14000.0
2008-11-10 13:10:00,18.01,18.09,18.0,18.08,29300.0,18.01,18.09,18.0,18.08,29300.0
2008-11-10 13:20:00,18.09,18.09,17.92,18.03,23000.0,18.09,18.09,17.92,18.03,23000.0
2008-11-10 13:30:00,18.03,18.11,18.01,18.02,26400.0,18.03,18.11,18.01,18.02,26400.0
2008-11-10 13:40:00,18.03,18.08,17.93,17.93,41300.0,18.03,18.08,17.93,17.93,41300.0
2008-11-10 13:50:00,17.93,18.14,17.9,18.12,25800.0,17.93,18.14,17.9,18.12,25800.0
2008-11-10 14:00:00,18.12,18.14,18.03,18.13,8300.0,18.12,18.14,18.03,18.13,8300.0
2008-11-10 14:10:00,18.14,18.14,17.99,18.03,14300.0,18.14,18.14,17.99,18.03,14300.0
2008-11-10 14:20:00,18.03,18.05,17.99,18.01,17400.0,18.03,18.05,17.99,18.01,17400.0
2008-11-10 14:30:00,18.02,18.02,17.87,17.88,20300.0,18.02,18.02,17.87,17.88,20300.0
2008-11-10 14:40:00,17.9,17.97,17.82,17.85,15700.0,17.9,17.97,17.82,17.85,15700.0
2008-11-10 14:50:00,17.83,17.96,17.81,17.91,24700.0,17.83,17.96,17.81,17.91,24700.0
2008-11-10 15:00:00,17.88,17.9,17.77,17.82,13200.0,17.88,17.9,17.77,17.82,13200.0
2008-11-10 15:10:00,17.81,17.96,17.81,17.84,12900.0,17.81,17.96,17.81,17.84,12900.0
2008-11-10 15:20:00,17.84,17.85,17.78,17.81,21600.0,17.84,17.85,17.78,17.81,21600.0
2008-11-10 15:30:00,17.82,17.93,17.78,17.78,18600.0,17.82,17.93,17.78,17.78,18600.0
2008-11-10 15:40:00,17.78,17.89,17.78,17.8,22900.0,17.78,17.89,17.78,17.8,22900.0
2008-11-10 15:50:00,17.81,17.91,17.77,17.84,88200.0,17.81,17.91,17.77,17.84,88200.0
2008-11-11 09:30:00,17.68,17.68,17.32,17.41,28800.0,17.68,17.68,17.32,17.41,28800.0
2008-11-11 09:40:00,17.44,17.5,17.14,17.15,42400.0,17.44,17.5,17.14,17.15,42400.0
2008-11-11 09:50:00,17.13,17.15,17.0,17.08,54600.0,17.13,17.15,17.0,17.08,54600.0
2008-11-11 10:00:00,17.09,17.15,17.04,17.14,37100.0,17.09,17.15,17.04,17.14,37100.0
2008-11-11 10:10:00,17.16,17.16,17.07,17.14,48000.0,17.16,17.16,17.07,17.14,48000.0
2008-11-11 10:20:00,17.14,17.17,17.11,17.17,39000.0,17.14,17.17,17.11,17.17,39000.0
2008-11-11 10:30:00,17.17,17.28,17.13,17.23,77900.0,17.17,17.28,17.13,17.23,77900.0
2008-11-11 10:40:00,17.22,17.22,17.14,17.15,39000.0,17.22,17.22,17.14,17.15,39000.0
2008-11-11 10:50:00,17.15,17.16,17.09,17.12,32400.0,17.15,17.16,17.09,17.12,32400.0
2008-11-11 11:00:00,17.13,17.13,16.99,17.01,33500.0,17.13,17.13,16.99,17.01,33500.0
2008-11-11 11:10:00,17.01,17.02,16.94,16.95,39900.0,17.01,17.02,16.94,16.95,39900.0
2008-11-11 11:20:00,16.95,17.01,16.95,17.0,28800.0,16.95,17.01,16.95,17.0,28800.0
2008-11-11 11:30:00,17.0,17.0,16.89,16.9,40500.0,17.0,17.0,16.89,16.9,40500.0
2008-11-11 11:40:00,16.91,16.98,16.89,16.97,66700.0,16.91,16.98,16.89,16.97,66700.0
2008-11-11 11:50:00,16.98,17.05,16.97,16.99,40300.0,16.98,17.05,16.97,16.99,40300.0
2008-11-11 12:00:00,16.98,16.99,16.94,16.96,14900.0,16.98,16.99,16.94,16.96,14900.0
2008-11-11 12:10:00,16.95,16.97,16.93,16.97,10800.0,16.95,16.97,16.93,16.97,10800.0
2008-11-11 12:20:00,16.96,16.97,16.84,16.88,22100.0,16.96,16.97,16.84,16.88,22100.0
2008-11-11 12:30:00,16.88,16.91,16.88,16.89,6300.0,16.88,16.91,16.88,16.89,6300.0
2008-11-11 12:40:00,16.9,16.95,16.9,16.94,11100.0,16.9,16.95,16.9,16.94,11100.0
2008-11-11 12:50:00,16.93,16.95,16.89,16.94,17100.0,16.93,16.95,16.89,16.94,17100.0
2008-11-11 13:00:00,16.95,17.03,16.95,17.0,22200.0,16.95,17.03,16.95,17.0,22200.0
2008-11-11 13:10:00,17.0,17.04,16.99,17.04,8600.0,17.0,17.04,16.99,17.04,8600.0
2008-11-11 13:20:00,17.04,17.05,16.99,17.01,19000.0,17.04,17.05,16.99,17.01,19000.0
2008-11-11 13:30:00,17.02,17.05,17.01,17.01,18800.0,17.02,17.05,17.01,17.01,18800.0
2008-11-11 13:40:00,17.01,17.04,16.97,17.02,27400.0,17.01,17.04,16.97,17.02,27400.0
2008-11-11 13:50:00,17.02,17.12,17.02,17.09,42800.0,17.02,17.12,17.02,17.09,42800.0
2008-11-11 14:00:00,17.09,17.13,17.06,17.12,29300.0,17.09,17.13,17.06,17.12,29300.0
2008-11-11 14:10:00,17.12,17.24,17.12,17.24,20200.0,17.12,17.24,17.12,17.24,20200.0
2008-11-11 14:20:00,17.24,17.37,17.22,17.36,56600.0,17.24,17.37,17.22,17.36,56600.0
2008-11-11 14:30:00,17.34,17.37,17.25,17.25,58900.0,17.34,17.37,17.25,17.25,58900.0
2008-11-11 14:40:00,17.25,17.27,17.16,17.19,27100.0,17.25,17.27,17.16,17.19,27100.0
2008-11-11 14:50:00,17.19,17.19,17.04,17.13,52900.0,17.19,17.19,17.04,17.13,52900.0
2008-11-11 15:00:00,17.11,17.22,17.09,17.15,54000.0,17.11,17.22,17.09,17.15,54000.0
2008-11-11 15:10:00,17.15,17.25,17.13,17.22,35600.0,17.15,17.25,17.13,17.22,35600.0
2008-11-11 15:20:00,17.24,17.31,17.18,17.2,33700.0,17.24,17.31,17.18,17.2,33700.0
2008-11-11 15:30:00,17.2,17.2,17.04,17.05,48300.0,17.2,17.2,17.04,17.05,48300.0
2008-11-11 15:40:00,17.05,17.16,17.05,17.16,57700.0,17.05,17.16,17.05,17.16,57700.0
2008-11-11 15:50:00,17.16,17.21,17.12,17.17,130600.0,17.16,17.21,17.12,17.17,130600.0
2008-11-12 09:30:00,16.95,17.02,16.74,16.81,24800.0,16.95,17.02,16.74,16.81,24800.0
2008-11-12 09:40:00,16.81,16.81,16.6,16.76,17100.0,16.81,16.81,16.6,16.76,17100.0
2008-11-12 09:50:00,16.75,16.91,16.75,16.79,23500.0,16.75,16.91,16.75,16.79,23500.0
2008-11-12 10:00:00,16.79,16.9,16.74,16.78,48000.0,16.79,16.9,16.74,16.78,48000.0
2008-11-12 10:10:00,16.77,16.86,16.73,16.77,43800.0,16.77,16.86,16.73,16.77,43800.0
2008-11-12 10:20:00,16.77,16.77,16.64,16.66,45800.0,16.77,16.77,16.64,16.66,45800.0
2008-11-12 10:30:00,16.66,16.66,16.54,16.59,37300.0,16.66,16.66,16.54,16.59,37300.0
2008-11-12 10:40:00,16.6,16.69,16.6,16.67,24400.0,16.6,16.69,16.6,16.67,24400.0
2008-11-12 10:50:00,16.69,16.81,16.69,16.8,11700.0,16.69,16.81,16.69,16.8,11700.0
2008-11-12 11:00:00,16.82,16.82,16.69,16.74,16600.0,16.82,16.82,16.69,16.74,16600.0
2008-11-12 11:10:00,16.75,16.86,16.68,16.86,14700.0,16.75,16.86,16.68,16.86,14700.0
2008-11-12 11:20:00,16.87,16.93,16.81,16.82,16100.0,16.87,16.93,16.81,16.82,16100.0
2008-11-12 11:30:00,16.82,16.85,16.74,16.77,17000.0,16.82,16.85,16.74,16.77,17000.0
2008-11-12 11:40:00,16.75,16.78,16.64,16.67,12400.0,16.75,16.78,16.64,16.67,12400.0
2008-11-12 11:50:00,16.67,16.67,16.53,16.53,46900.0,16.67,16.67,16.53,16.53,46900.0
2008-11-12 12:00:00,16.53,16.64,16.53,16.62,20500.0,16.53,16.64,16.53,16.62,20500.0
2008-11-12 12:10:00,16.62,16.63,16.56,16.59,6200.0,16.62,16.63,16.56,16.59,6200.0
2008-11-12 12:20:00,16.6,16.72,16.59,16.71,9500.0,16.6,16.72,16.59,16.71,9500.0
2008-11-12 12:30:00,16.72,16.8,16.71,16.79,8400.0,16.72,16.8,16.71,16.79,8400.0
2008-11-12 12:40:00,16.77,16.82,16.75,16.79,10400.0,16.77,16.82,16.75,16.79,10400.0
2008-11-12 12:50:00,16.8,16.88,16.8,16.88,8900.0,16.8,16.88,16.8,16.88,8900.0
2008-11-12 13:00:00,16.86,16.86,16.83,16.85,8200.0,16.86,16.86,16.83,16.85,8200.0
2008-11-12 13:10:00,16.85,16.87,16.78,16.84,11800.0,16.85,16.87,16.78,16.84,11800.0
2008-11-12 13:20:00,16.86,16.89,16.82,16.89,12400.0,16.86,16.89,16.82,16.89,12400.0
2008-11-12 13:30:00,16.88,16.9,16.85,16.88,9200.0,16.88,16.9,16.85,16.88,9200.0
2008-11-12 13:40:00,16.89,16.93,16.83,16.83,19500.0,16.89,16.93,16.83,16.83,19500.0
2008-11-12 13:50:00,16.82,16.82,16.71,16.71,21700.0,16.82,16.82,16.71,16.71,21700.0
2008-11-12 14:00:00,16.72,16.72,16.57,16.57,23500.0,16.72,16.72,16.57,16.57,23500.0
2008-11-12 14:10:00,16.58,16.6,16.54,16.56,27700.0,16.58,16.6,16.54,16.56,27700.0
2008-11-12 14:20:00,16.56,16.71,16.56,16.67,22400.0,16.56,16.71,16.56,16.67,22400.0
2008-11-12 14:30:00,16.68,16.68,16.59,16.6,14200.0,16.68,16.68,16.59,16.6,14200.0
2008-11-12 14:40:00,16.59,16.63,16.55,16.55,19200.0,16.59,16.63,16.55,16.55,19200.0
2008-11-12 14:50:00,16.55,16.57,16.47,16.49,26300.0,16.55,16.57,16.47,16.49,26300.0
2008-11-12 15:00:00,16.48,16.56,16.48,16.5,50200.0,16.48,16.56,16.48,16.5,50200.0
2008-11-12 15:10:00,16.5,16.59,16.5,16.59,22000.0,16.5,16.59,16.5,16.59,22000.0
2008-11-12 15:20:00,16.6,16.61,16.52,16.53,27300.0,16.6,16.61,16.52,16.53,27300.0
2008-11-12 15:30:00,16.53,16.58,16.5,16.54,40600.0,16.53,16.58,16.5,16.54,40600.0
2008-11-12 15:40:00,16.54,16.61,16.45,16.47,46300.0,16.54,16.61,16.45,16.47,46300.0
2008-11-12 15:50:00,16.46,16.47,16.38,16.39,73800.0,16.46,16.47,16.38,16.39,73800.0
2008-11-13 09:30:00,16.48,16.61,16.27,16.33,21800.0,16.48,16.61,16.27,16.33,21800.0
2008-11-13 09:40:00,16.33,16.33,16.12,16.13,11200.0,16.33,16.33,16.12,16.13,11200.0
2008-11-13 09:50:00,16.13,16.16,16.0,16.02,32700.0,16.13,16.16,16.0,16.02,32700.0
2008-11-13 10:00:00,16.02,16.11,15.89,15.89,67300.0,16.02,16.11,15.89,15.89,67300.0
2008-11-13 10:10:00,15.89,16.14,15.89,16.06,40800.0,15.89,16.14,15.89,16.06,40800.0
2008-11-13 10:20:00,16.05,16.19,16.03,16.07,53200.0,16.05,16.19,16.03,16.07,53200.0
2008-11-13 10:30:00,16.05,16.12,16.02,16.12,37100.0,16.05,16.12,16.02,16.12,37100.0
2008-11-13 10:40:00,16.11,16.12,15.96,15.97,47900.0,16.11,16.12,15.96,15.97,47900.0
2008-11-13 10:50:00,15.96,16.02,15.88,15.9,76700.0,15.96,16.02,15.88,15.9,76700.0
2008-11-13 11:00:00,15.9,15.93,15.77,15.8,63600.0,15.9,15.93,15.77,15.8,63600.0
2008-11-13 11:10:00,15.81,15.82,15.74,15.76,50300.0,15.81,15.82,15.74,15.76,50300.0
2008-11-13 11:20:00,15.75,15.94,15.73,15.94,49000.0,15.75,15.94,15.73,15.94,49000.0
2008-11-13 11:30:00,15.95,15.98,15.88,15.88,37100.0,15.95,15.98,15.88,15.88,37100.0
2008-11-13 11:40:00,15.89,15.97,15.88,15.95,33900.0,15.89,15.97,15.88,15.95,33900.0
2008-11-13 11:50:00,15.96,16.0,15.9,15.93,40500.0,15.96,16.0,15.9,15.93,40500.0
2008-11-13 12:00:00,15.91,15.95,15.89,15.92,29600.0,15.91,15.95,15.89,15.92,29600.0
2008-11-13 12:10:00,15.92,15.95,15.86,15.87,21400.0,15.92,15.95,15.86,15.87,21400.0
2008-11-13 12:20:00,15.87,15.87,15.72,15.72,36400.0,15.87,15.87,15.72,15.72,36400.0
2008-11-13 12:30:00,15.72,15.74,15.69,15.71,21300.0,15.72,15.74,15.69,15.71,21300.0
2008-11-13 12:40:00,15.72,15.74,15.68,15.68,15000.0,15.72,15.74,15.68,15.68,15000.0
2008-11-13 12:50:00,15.68,15.71,15.37,15.37,32100.0,15.68,15.71,15.37,15.37,32100.0
2008-11-13 13:00:00,15.36,15.63,15.34,15.62,37800.0,15.36,15.63,15.34,15.62,37800.0
2008-11-13 13:10:00,15.62,15.83,15.57,15.78,37100.0,15.62,15.83,15.57,15.78,37100.0
2008-11-13 13:20:00,15.78,15.9,15.72,15.9,39500.0,15.78,15.9,15.72,15.9,39500.0
2008-11-13 13:30:00,15.91,16.0,15.89,15.95,71900.0,15.91,16.0,15.89,15.95,71900.0
2008-11-13 13:40:00,15.98,16.1,15.92,15.98,76100.0,15.98,16.1,15.92,15.98,76100.0
2008-11-13 13:50:00,15.97,16.11,15.9,15.94,196900.0,15.97,16.11,15.9,15.94,196900.0
2008-11-13 14:00:00,15.93,16.01,15.9,15.98,72300.0,15.93,16.01,15.9,15.98,72300.0
2008-11-13 14:10:00,15.99,16.11,15.94,15.95,68000.0,15.99,16.11,15.94,15.95,68000.0
2008-11-13 14:20:00,15.96,16.31,15.96,16.27,64700.0,15.96,16.31,15.96,16.27,64700.0
2008-11-13 14:30:00,16.26,16.49,16.21,16.46,127700.0,16.26,16.49,16.21,16.46,127700.0
2008-11-13 14:40:00,16.46,16.47,16.31,16.35,130900.0,16.46,16.47,16.31,16.35,130900.0
2008-11-13 14:50:00,16.36,16.49,16.36,16.43,56000.0,16.36,16.49,16.36,16.43,56000.0
2008-11-13 15:00:00,16.44,16.49,16.16,16.21,53700.0,16.44,16.49,16.16,16.21,53700.0
2008-11-13 15:10:00,16.22,16.49,16.22,16.37,76200.0,16.22,16.49,16.22,16.37,76200.0
2008-11-13 15:20:00,16.37,16.52,16.33,16.51,82500.0,16.37,16.52,16.33,16.51,82500.0
2008-11-13 15:30:00,16.53,16.69,16.44,16.46,146300.0,16.53,16.69,16.44,16.46,146300.0
2008-11-13 15:40:00,16.46,16.72,16.46,16.56,193200.0,16.46,16.72,16.46,16.56,193200.0
2008-11-13 15:50:00,16.56,16.9,16.56,16.9,188800.0,16.56,16.9,16.56,16.9,188800.0
2008-11-14 09:30:00,16.75,16.9,16.44,16.51,48400.0,16.75,16.9,16.44,16.51,48400.0
2008-11-14 09:40:00,16.48,16.76,16.48,16.73,24600.0,16.48,16.76,16.48,16.73,24600.0
2008-11-14 09:50:00,16.72,16.87,16.72,16.77,35500.0,16.72,16.87,16.72,16.77,35500.0
2008-11-14 10:00:00,16.79,16.89,16.63,16.66,22400.0,16.79,16.89,16.63,16.66,22400.0
2008-11-14 10:10:00,16.68,16.8,16.68,16.72,34200.0,16.68,16.8,16.68,16.72,34200.0
2008-11-14 10:20:00,16.71,16.77,16.63,16.69,24600.0,16.71,16.77,16.63,16.69,24600.0
2008-11-14 10:30:00,16.69,16.69,16.49,16.49,27600.0,16.69,16.69,16.49,16.49,27600.0
2008-11-14 10:40:00,16.48,16.49,16.4,16.48,35400.0,16.48,16.49,16.4,16.48,35400.0
2008-11-14 10:50:00,16.48,16.5,16.41,16.43,40900.0,16.48,16.5,16.41,16.43,40900.0
2008-11-14 11:00:00,16.43,16.44,16.27,16.36,48600.0,16.43,16.44,16.27,16.36,48600.0
2008-11-14 11:10:00,16.35,16.49,16.27,16.48,26400.0,16.35,16.49,16.27,16.48,26400.0
2008-11-14 11:20:00,16.48,16.49,16.39,16.39,13000.0,16.48,16.49,16.39,16.39,13000.0
2008-11-14 11:30:00,16.36,16.38,16.27,16.3,39200.0,16.36,16.38,16.27,16.3,39200.0
2008-11-14 11:40:00,16.31,16.39,16.19,16.39,36500.0,16.31,16.39,16.19,16.39,36500.0
2008-11-14 11:50:00,16.4,16.46,16.4,16.44,28300.0,16.4,16.46,16.4,16.44,28300.0
2008-11-14 12:00:00,16.44,16.45,16.29,16.34,19600.0,16.44,16.45,16.29,16.34,19600.0
2008-11-14 12:10:00,16.33,16.35,16.21,16.21,31100.0,16.33,16.35,16.21,16.21,31100.0
2008-11-14 12:20:00,16.22,16.46,16.22,16.46,19500.0,16.22,16.46,16.22,16.46,19500.0
2008-11-14 12:30:00,16.46,16.46,16.37,16.46,24000.0,16.46,16.46,16.37,16.46,24000.0
2008-11-14 12:40:00,16.47,16.5,16.38,16.38,14900.0,16.47,16.5,16.38,16.38,14900.0
2008-11-14 12:50:00,16.39,16.49,16.39,16.46,21200.0,16.39,16.49,16.39,16.46,21200.0
2008-11-14 13:00:00,16.46,16.46,16.36,16.36,10300.0,16.46,16.46,16.36,16.36,10300.0
2008-11-14 13:10:00,16.37,16.38,16.21,16.32,47900.0,16.37,16.38,16.21,16.32,47900.0
2008-11-14 13:20:00,16.32,16.51,16.31,16.51,39600.0,16.32,16.51,16.31,16.51,39600.0
2008-11-14 13:30:00,16.5,16.5,16.41,16.44,31300.0,16.5,16.5,16.41,16.44,31300.0
2008-11-14 13:40:00,16.45,16.54,16.38,16.48,19900.0,16.45,16.54,16.38,16.48,19900.0
2008-11-14 13:50:00,16.5,16.62,16.5,16.53,29900.0,16.5,16.62,16.5,16.53,29900.0
2008-11-14 14:00:00,16.54,16.7,16.51,16.62,27500.0,16.54,16.7,16.51,16.62,27500.0
2008-11-14 14:10:00,16.62,16.75,16.56,16.68,56800.0,16.62,16.75,16.56,16.68,56800.0
2008-11-14 14:20:00,16.68,16.7,16.5,16.52,93700.0,16.68,16.7,16.5,16.52,93700.0
2008-11-14 14:30:00,16.52,16.63,16.42,16.55,59900.0,16.52,16.63,16.42,16.55,59900.0
2008-11-14 14:40:00,16.55,16.75,16.52,16.58,96300.0,16.55,16.75,16.52,16.58,96300.0
2008-11-14 14:50:00,16.6,16.81,16.52,16.8,51900.0,16.6,16.81,16.52,16.8,51900.0
2008-11-14 15:00:00,16.8,16.84,16.61,16.72,59600.0,16.8,16.84,16.61,16.72,59600.0
2008-11-14 15:10:00,16.71,16.75,16.53,16.53,54600.0,16.71,16.75,16.53,16.53,54600.0
2008-11-14 15:20:00,16.53,16.68,16.5,16.56,55200.0,16.53,16.68,16.5,16.56,55200.0
2008-11-14 15:30:00,16.57,16.59,16.33,16.38,76700.0,16.57,16.59,16.33,16.38,76700.0
2008-11-14 15:40:00,16.39,16.49,16.3,16.41,108200.0,16.39,16.49,16.3,16.41,108200.0
2008-11-14 15:50:00,16.41,16.51,16.11,16.18,184500.0,16.41,16.51,16.11,16.18,184500.0
2008-11-17 09:30:00,16.05,16.31,15.97,16.1,19600.0,16.05,16.31,15.97,16.1,19600.0
2008-11-17 09:40:00,16.1,16.15,16.0,16.02,18800.0,16.1,16.15,16.0,16.02,18800.0
2008-11-17 09:50:00,16.02,16.07,15.97,15.99,41200.0,16.02,16.07,15.97,15.99,41200.0
2008-11-17 10:00:00,15.99,16.08,15.96,16.08,20800.0,15.99,16.08,15.96,16.08,20800.0
2008-11-17 10:10:00,16.09,16.09,15.87,15.87,31100.0,16.09,16.09,15.87,15.87,31100.0
2008-11-17 10:20:00,15.87,15.99,15.85,15.96,24000.0,15.87,15.99,15.85,15.96,24000.0
2008-11-17 10:30:00,15.96,16.1,15.93,16.06,25000.0,15.96,16.1,15.93,16.06,25000.0
2008-11-17 10:40:00,16.06,16.06,15.97,16.01,18700.0,16.06,16.06,15.97,16.01,18700.0
2008-11-17 10:50:00,16.02,16.06,15.99,16.0,19000.0,16.02,16.06,15.99,16.0,19000.0
2008-11-17 11:00:00,16.0,16.2,16.0,16.17,30100.0,16.0,16.2,16.0,16.17,30100.0
2008-11-17 11:10:00,16.17,16.2,16.1,16.14,24800.0,16.17,16.2,16.1,16.14,24800.0
2008-11-17 11:20:00,16.15,16.19,16.11,16.14,25800.0,16.15,16.19,16.11,16.14,25800.0
2008-11-17 11:30:00,16.14,16.23,16.13,16.19,40600.0,16.14,16.23,16.13,16.19,40600.0
2008-11-17 11:40:00,16.19,16.22,16.04,16.22,24700.0,16.19,16.22,16.04,16.22,24700.0
2008-11-17 11:50:00,16.22,16.29,16.15,16.29,38400.0,16.22,16.29,16.15,16.29,38400.0
2008-11-17 12:00:00,16.28,16.34,16.24,16.34,22100.0,16.28,16.34,16.24,16.34,22100.0
2008-11-17 12:10:00,16.36,16.47,16.31,16.45,22400.0,16.36,16.47,16.31,16.45,22400.0
2008-11-17 12:20:00,16.44,16.45,16.33,16.4,25600.0,16.44,16.45,16.33,16.4,25600.0
2008-11-17 12:30:00,16.4,16.45,16.33,16.33,17600.0,16.4,16.45,16.33,16.33,17600.0
2008-11-17 12:40:00,16.33,16.48,16.33,16.44,26700.0,16.33,16.48,16.33,16.44,26700.0
2008-11-17 12:50:00,16.42,16.48,16.34,16.36,70600.0,16.42,16.48,16.34,16.36,70600.0
2008-11-17 13:00:00,16.36,16.37,16.27,16.29,11300.0,16.36,16.37,16.27,16.29,11300.0
2008-11-17 13:10:00,16.3,16.31,16.25,16.27,10600.0,16.3,16.31,16.25,16.27,10600.0
2008-11-17 13:20:00,16.28,16.32,16.24,16.3,20400.0,16.28,16.32,16.24,16.3,20400.0
2008-11-17 13:30:00,16.32,16.34,16.21,16.26,10000.0,16.32,16.34,16.21,16.26,10000.0
2008-11-17 13:40:00,16.26,16.28,16.23,16.27,12200.0,16.26,16.28,16.23,16.27,12200.0
2008-11-17 13:50:00,16.26,16.33,16.26,16.27,16300.0,16.26,16.33,16.26,16.27,16300.0
2008-11-17 14:00:00,16.27,16.28,16.15,16.28,10100.0,16.27,16.28,16.15,16.28,10100.0
2008-11-17 14:10:00,16.28,16.35,16.24,16.26,15400.0,16.28,16.35,16.24,16.26,15400.0
2008-11-17 14:20:00,16.27,16.3,16.16,16.18,17200.0,16.27,16.3,16.16,16.18,17200.0
2008-11-17 14:30:00,16.18,16.32,16.14,16.31,30000.0,16.18,16.32,16.14,16.31,30000.0
2008-11-17 14:40:00,16.31,16.36,16.25,16.28,29500.0,16.31,16.36,16.25,16.28,29500.0
2008-11-17 14:50:00,16.27,16.37,16.24,16.28,32900.0,16.27,16.37,16.24,16.28,32900.0
2008-11-17 15:00:00,16.29,16.38,16.25,16.33,40200.0,16.29,16.38,16.25,16.33,40200.0
2008-11-17 15:10:00,16.33,16.42,16.24,16.36,47400.0,16.33,16.42,16.24,16.36,47400.0
2008-11-17 15:20:00,16.36,16.43,16.28,16.37,58300.0,16.36,16.43,16.28,16.37,58300.0
2008-11-17 15:30:00,16.37,16.42,16.16,16.23,43700.0,16.37,16.42,16.16,16.23,43700.0
2008-11-17 15:40:00,16.24,16.29,16.18,16.19,49600.0,16.24,16.29,16.18,16.19,49600.0
2008-11-17 15:50:00,16.19,16.22,16.1,16.11,69300.0,16.19,16.22,16.1,16.11,69300.0
2008-11-18 09:30:00,16.19,16.33,16.09,16.29,13400.0,16.19,16.33,16.09,16.29,13400.0
2008-11-18 09:40:00,16.27,16.4,16.25,16.4,15600.0,16.27,16.4,16.25,16.4,15600.0
2008-11-18 09:50:00,16.4,16.44,16.25,16.34,26400.0,16.4,16.44,16.25,16.34,26400.0
2008-11-18 10:00:00,16.32,16.34,16.27,16.29,36300.0,16.32,16.34,16.27,16.29,36300.0
2008-11-18 10:10:00,16.28,16.46,16.28,16.46,20900.0,16.28,16.46,16.28,16.46,20900.0
2008-11-18 10:20:00,16.46,16.55,16.34,16.55,49800.0,16.46,16.55,16.34,16.55,49800.0
2008-11-18 10:30:00,16.53,16.53,16.43,16.43,16000.0,16.53,16.53,16.43,16.43,16000.0
2008-11-18 10:40:00,16.43,16.43,16.27,16.28,43000.0,16.43,16.43,16.27,16.28,43000.0
2008-11-18 10:50:00,16.27,16.32,16.22,16.32,24200.0,16.27,16.32,16.22,16.32,24200.0
2008-11-18 11:00:00,16.32,16.32,16.22,16.27,19800.0,16.32,16.32,16.22,16.27,19800.0
2008-11-18 11:10:00,16.27,16.29,16.23,16.28,20500.0,16.27,16.29,16.23,16.28,20500.0
2008-11-18 11:20:00,16.28,16.31,16.26,16.3,9300.0,16.28,16.31,16.26,16.3,9300.0
2008-11-18 11:30:00,16.29,16.46,16.29,16.46,16500.0,16.29,16.46,16.29,16.46,16500.0
2008-11-18 11:40:00,16.46,16.46,16.37,16.37,19900.0,16.46,16.46,16.37,16.37,19900.0
2008-11-18 11:50:00,16.39,16.57,16.39,16.53,33900.0,16.39,16.57,16.39,16.53,33900.0
2008-11-18 12:00:00,16.53,16.55,16.47,16.51,25000.0,16.53,16.55,16.47,16.51,25000.0
2008-11-18 12:10:00,16.51,16.51,16.4,16.4,12400.0,16.51,16.51,16.4,16.4,12400.0
2008-11-18 12:20:00,16.4,16.4,16.33,16.34,13200.0,16.4,16.4,16.33,16.34,13200.0
2008-11-18 12:30:00,16.33,16.33,16.25,16.26,10100.0,16.33,16.33,16.25,16.26,10100.0
2008-11-18 12:40:00,16.26,16.27,16.17,16.2,10300.0,16.26,16.27,16.17,16.2,10300.0
2008-11-18 12:50:00,16.2,16.21,16.18,16.19,4600.0,16.2,16.21,16.18,16.19,4600.0
2008-11-18 13:00:00,16.19,16.19,16.12,16.14,10700.0,16.19,16.19,16.12,16.14,10700.0
2008-11-18 13:10:00,16.14,16.18,16.13,16.17,10300.0,16.14,16.18,16.13,16.17,10300.0
2008-11-18 13:20:00,16.17,16.26,16.17,16.26,11800.0,16.17,16.26,16.17,16.26,11800.0
2008-11-18 13:30:00,16.25,16.25,16.0,16.02,29600.0,16.25,16.25,16.0,16.02,29600.0
2008-11-18 13:40:00,16.03,16.05,15.91,15.93,23300.0,16.03,16.05,15.91,15.93,23300.0
2008-11-18 13:50:00,15.94,16.0,15.94,16.0,18300.0,15.94,16.0,15.94,16.0,18300.0
2008-11-18 14:00:00,16.01,16.01,15.91,15.91,23300.0,16.01,16.01,15.91,15.91,23300.0
2008-11-18 14:10:00,15.92,16.05,15.92,15.99,26300.0,15.92,16.05,15.92,15.99,26300.0
2008-11-18 14:20:00,15.99,16.05,15.94,15.99,17100.0,15.99,16.05,15.94,15.99,17100.0
2008-11-18 14:30:00,15.99,15.99,15.9,15.95,11400.0,15.99,15.99,15.9,15.95,11400.0
2008-11-18 14:40:00,15.95,15.99,15.79,15.79,22800.0,15.95,15.99,15.79,15.79,22800.0
2008-11-18 14:50:00,15.8,15.84,15.76,15.81,16900.0,15.8,15.84,15.76,15.81,16900.0
2008-11-18 15:00:00,15.83,16.07,15.81,16.05,24700.0,15.83,16.07,15.81,16.05,24700.0
2008-11-18 15:10:00,16.05,16.12,15.97,16.08,37300.0,16.05,16.12,15.97,16.08,37300.0
2008-11-18 15:20:00,16.07,16.19,16.01,16.08,40300.0,16.07,16.19,16.01,16.08,40300.0
2008-11-18 15:30:00,16.07,16.14,15.94,16.12,56900.0,16.07,16.14,15.94,16.12,56900.0
2008-11-18 15:40:00,16.11,16.26,16.08,16.21,68300.0,16.11,16.26,16.08,16.21,68300.0
2008-11-18 15:50:00,16.21,16.31,16.21,16.3,150500.0,16.21,16.31,16.21,16.3,150500.0
2008-11-19 09:30:00,16.38,16.83,16.27,16.62,32100.0,16.38,16.83,16.27,16.62,32100.0
2008-11-19 09:40:00,16.61,16.65,16.48,16.64,35600.0,16.61,16.65,16.48,16.64,35600.0
2008-11-19 09:50:00,16.64,16.67,16.39,16.4,59300.0,16.64,16.67,16.39,16.4,59300.0
2008-11-19 10:00:00,16.4,16.56,16.38,16.56,35500.0,16.4,16.56,16.38,16.56,35500.0
2008-11-19 10:10:00,16.54,16.69,16.54,16.59,27100.0,16.54,16.69,16.54,16.59,27100.0
2008-11-19 10:20:00,16.58,16.63,16.5,16.53,31500.0,16.58,16.63,16.5,16.53,31500.0
2008-11-19 10:30:00,16.53,16.53,16.34,16.34,30200.0,16.53,16.53,16.34,16.34,30200.0
2008-11-19 10:40:00,16.34,16.35,16.15,16.16,27200.0,16.34,16.35,16.15,16.16,27200.0
2008-11-19 10:50:00,16.16,16.2,16.05,16.06,23300.0,16.16,16.2,16.05,16.06,23300.0
2008-11-19 11:00:00,16.07,16.07,16.03,16.04,32400.0,16.07,16.07,16.03,16.04,32400.0
2008-11-19 11:10:00,16.04,16.06,15.98,15.99,31200.0,16.04,16.06,15.98,15.99,31200.0
2008-11-19 11:20:00,15.99,16.0,15.76,15.77,37500.0,15.99,16.0,15.76,15.77,37500.0
2008-11-19 11:30:00,15.79,15.81,15.64,15.66,36600.0,15.79,15.81,15.64,15.66,36600.0
2008-11-19 11:40:00,15.66,15.69,15.58,15.62,52600.0,15.66,15.69,15.58,15.62,52600.0
2008-11-19 11:50:00,15.62,15.71,15.62,15.63,37700.0,15.62,15.71,15.62,15.63,37700.0
2008-11-19 12:00:00,15.63,15.67,15.6,15.65,20700.0,15.63,15.67,15.6,15.65,20700.0
2008-11-19 12:10:00,15.65,15.66,15.57,15.59,19700.0,15.65,15.66,15.57,15.59,19700.0
2008-11-19 12:20:00,15.58,15.62,15.55,15.56,22600.0,15.58,15.62,15.55,15.56,22600.0
2008-11-19 12:30:00,15.57,15.62,15.55,15.62,18500.0,15.57,15.62,15.55,15.62,18500.0
2008-11-19 12:40:00,15.62,15.66,15.6,15.6,28900.0,15.62,15.66,15.6,15.6,28900.0
2008-11-19 12:50:00,15.6,15.61,15.58,15.6,28500.0,15.6,15.61,15.58,15.6,28500.0
2008-11-19 13:00:00,15.59,15.6,15.54,15.54,31500.0,15.59,15.6,15.54,15.54,31500.0
2008-11-19 13:10:00,15.54,15.6,15.53,15.59,27800.0,15.54,15.6,15.53,15.59,27800.0
2008-11-19 13:20:00,15.59,15.59,15.51,15.52,22300.0,15.59,15.59,15.51,15.52,22300.0
2008-11-19 13:30:00,15.5,15.51,15.45,15.51,33300.0,15.5,15.51,15.45,15.51,33300.0
2008-11-19 13:40:00,15.51,15.55,15.51,15.54,27400.0,15.51,15.55,15.51,15.54,27400.0
2008-11-19 13:50:00,15.53,15.59,15.51,15.58,29700.0,15.53,15.59,15.51,15.58,29700.0
2008-11-19 14:00:00,15.59,15.59,15.48,15.5,55300.0,15.59,15.59,15.48,15.5,55300.0
2008-11-19 14:10:00,15.5,15.51,15.39,15.4,41600.0,15.5,15.51,15.39,15.4,41600.0
2008-11-19 14:20:00,15.4,15.49,15.37,15.44,63100.0,15.4,15.49,15.37,15.44,63100.0
2008-11-19 14:30:00,15.43,15.46,15.33,15.36,40200.0,15.43,15.46,15.33,15.36,40200.0
2008-11-19 14:40:00,15.36,15.66,15.36,15.61,64700.0,15.36,15.66,15.36,15.61,64700.0
2008-11-19 14:50:00,15.6,15.64,15.55,15.61,53600.0,15.6,15.64,15.55,15.61,53600.0
2008-11-19 15:00:00,15.61,15.64,15.49,15.64,50200.0,15.61,15.64,15.49,15.64,50200.0
2008-11-19 15:10:00,15.64,15.66,15.49,15.49,48300.0,15.64,15.66,15.49,15.49,48300.0
2008-11-19 15:20:00,15.48,15.52,15.44,15.46,42400.0,15.48,15.52,15.44,15.46,42400.0
2008-11-19 15:30:00,15.45,15.53,15.41,15.41,33400.0,15.45,15.53,15.41,15.41,33400.0
2008-11-19 15:40:00,15.41,15.46,15.3,15.35,44100.0,15.41,15.46,15.3,15.35,44100.0
2008-11-19 15:50:00,15.35,15.37,15.15,15.15,99800.0,15.35,15.37,15.15,15.15,99800.0
2008-11-20 09:30:00,15.0,15.16,14.96,15.0,36500.0,15.0,15.16,14.96,15.0,36500.0
2008-11-20 09:40:00,15.02,15.09,14.92,15.09,36100.0,15.02,15.09,14.92,15.09,36100.0
2008-11-20 09:50:00,15.08,15.17,15.0,15.02,50700.0,15.08,15.17,15.0,15.02,50700.0
2008-11-20 10:00:00,15.02,15.08,14.97,15.05,58300.0,15.02,15.08,14.97,15.05,58300.0
2008-11-20 10:10:00,15.03,15.05,15.0,15.0,31900.0,15.03,15.05,15.0,15.0,31900.0
2008-11-20 10:20:00,15.01,15.28,15.01,15.26,63000.0,15.01,15.28,15.01,15.26,63000.0
2008-11-20 10:30:00,15.27,15.37,15.25,15.28,64000.0,15.27,15.37,15.25,15.28,64000.0
2008-11-20 10:40:00,15.28,15.32,15.18,15.26,106400.0,15.28,15.32,15.18,15.26,106400.0
2008-11-20 10:50:00,15.24,15.28,15.17,15.28,108400.0,15.24,15.28,15.17,15.28,108400.0
2008-11-20 11:00:00,15.3,15.59,15.24,15.49,75500.0,15.3,15.59,15.24,15.49,75500.0
2008-11-20 11:10:00,15.47,15.51,15.4,15.4,81200.0,15.47,15.51,15.4,15.4,81200.0
2008-11-20 11:20:00,15.39,15.46,15.33,15.42,54700.0,15.39,15.46,15.33,15.42,54700.0
2008-11-20 11:30:00,15.41,15.48,15.36,15.45,49300.0,15.41,15.48,15.36,15.45,49300.0
2008-11-20 11:40:00,15.45,15.45,15.38,15.39,46000.0,15.45,15.45,15.38,15.39,46000.0
2008-11-20 11:50:00,15.39,15.39,15.29,15.32,41800.0,15.39,15.39,15.29,15.32,41800.0
2008-11-20 12:00:00,15.31,15.31,15.17,15.18,101100.0,15.31,15.31,15.17,15.18,101100.0
2008-11-20 12:10:00,15.18,15.22,15.13,15.18,40000.0,15.18,15.22,15.13,15.18,40000.0
2008-11-20 12:20:00,15.19,15.4,15.19,15.39,35700.0,15.19,15.4,15.19,15.39,35700.0
2008-11-20 12:30:00,15.38,15.46,15.34,15.36,28900.0,15.38,15.46,15.34,15.36,28900.0
2008-11-20 12:40:00,15.37,15.48,15.34,15.48,23600.0,15.37,15.48,15.34,15.48,23600.0
2008-11-20 12:50:00,15.49,15.52,15.29,15.31,39000.0,15.49,15.52,15.29,15.31,39000.0
2008-11-20 13:00:00,15.31,15.31,15.22,15.27,19900.0,15.31,15.31,15.22,15.27,19900.0
2008-11-20 13:10:00,15.27,15.38,15.22,15.27,32600.0,15.27,15.38,15.22,15.27,32600.0
2008-11-20 13:20:00,15.24,15.3,15.15,15.21,33700.0,15.24,15.3,15.15,15.21,33700.0
2008-11-20 13:30:00,15.22,15.3,15.13,15.18,24500.0,15.22,15.3,15.13,15.18,24500.0
2008-11-20 13:40:00,15.16,15.36,15.16,15.35,27000.0,15.16,15.36,15.16,15.35,27000.0
2008-11-20 13:50:00,15.35,15.41,15.28,15.4,21100.0,15.35,15.41,15.28,15.4,21100.0
2008-11-20 14:00:00,15.4,15.41,15.23,15.27,21400.0,15.4,15.41,15.23,15.27,21400.0
2008-11-20 14:10:00,15.25,15.27,15.19,15.22,40000.0,15.25,15.27,15.19,15.22,40000.0
2008-11-20 14:20:00,15.21,15.24,15.1,15.11,25500.0,15.21,15.24,15.1,15.11,25500.0
2008-11-20 14:30:00,15.12,15.21,15.07,15.18,20600.0,15.12,15.21,15.07,15.18,20600.0
2008-11-20 14:40:00,15.19,15.22,15.06,15.09,26800.0,15.19,15.22,15.06,15.09,26800.0
2008-11-20 14:50:00,15.08,15.12,14.97,15.04,40800.0,15.08,15.12,14.97,15.04,40800.0
2008-11-20 15:00:00,15.04,15.16,15.01,15.07,26600.0,15.04,15.16,15.01,15.07,26600.0
2008-11-20 15:10:00,15.07,15.11,14.94,14.96,39200.0,15.07,15.11,14.94,14.96,39200.0
2008-11-20 15:20:00,14.97,14.99,14.85,14.91,42600.0,14.97,14.99,14.85,14.91,42600.0
2008-11-20 15:30:00,14.9,15.04,14.84,14.84,83000.0,14.9,15.04,14.84,14.84,83000.0
2008-11-20 15:40:00,14.84,14.84,14.73,14.76,125400.0,14.84,14.84,14.73,14.76,125400.0
2008-11-20 15:50:00,14.76,14.77,14.53,14.56,115800.0,14.76,14.77,14.53,14.56,115800.0
2008-11-21 09:30:00,14.66,14.66,14.23,14.24,63200.0,14.66,14.66,14.23,14.24,63200.0
2008-11-21 09:40:00,14.21,14.28,14.09,14.18,57500.0,14.21,14.28,14.09,14.18,57500.0
2008-11-21 09:50:00,14.18,14.21,14.0,14.03,72100.0,14.18,14.21,14.0,14.03,72100.0
2008-11-21 10:00:00,14.04,14.21,13.94,14.14,63000.0,14.04,14.21,13.94,14.14,63000.0
2008-11-21 10:10:00,14.15,14.18,14.02,14.1,43400.0,14.15,14.18,14.02,14.1,43400.0
2008-11-21 10:20:00,14.11,14.23,14.08,14.09,39000.0,14.11,14.23,14.08,14.09,39000.0
2008-11-21 10:30:00,14.09,14.29,14.09,14.23,46900.0,14.09,14.29,14.09,14.23,46900.0
2008-11-21 10:40:00,14.24,14.36,14.21,14.29,43400.0,14.24,14.36,14.21,14.29,43400.0
2008-11-21 10:50:00,14.28,14.32,14.04,14.12,33900.0,14.28,14.32,14.04,14.12,33900.0
2008-11-21 11:00:00,14.13,14.18,13.98,14.04,30100.0,14.13,14.18,13.98,14.04,30100.0
2008-11-21 11:10:00,14.06,14.22,14.06,14.22,34700.0,14.06,14.22,14.06,14.22,34700.0
2008-11-21 11:20:00,14.22,14.39,14.21,14.3,37400.0,14.22,14.39,14.21,14.3,37400.0
2008-11-21 11:30:00,14.31,14.41,14.3,14.38,25700.0,14.31,14.41,14.3,14.38,25700.0
2008-11-21 11:40:00,14.37,14.48,14.37,14.42,26400.0,14.37,14.48,14.37,14.42,26400.0
2008-11-21 11:50:00,14.42,14.42,14.3,14.3,30500.0,14.42,14.42,14.3,14.3,30500.0
2008-11-21 12:00:00,14.29,14.42,14.23,14.38,32900.0,14.29,14.42,14.23,14.38,32900.0
2008-11-21 12:10:00,14.37,14.4,14.26,14.26,23900.0,14.37,14.4,14.26,14.26,23900.0
2008-11-21 12:20:00,14.24,14.36,14.24,14.32,24300.0,14.24,14.36,14.24,14.32,24300.0
2008-11-21 12:30:00,14.32,14.42,14.3,14.41,25400.0,14.32,14.42,14.3,14.41,25400.0
2008-11-21 12:40:00,14.42,14.44,14.34,14.34,13800.0,14.42,14.44,14.34,14.34,13800.0
2008-11-21 12:50:00,14.35,14.4,14.28,14.28,32100.0,14.35,14.4,14.28,14.28,32100.0
2008-11-21 13:00:00,14.29,14.34,14.24,14.34,26200.0,14.29,14.34,14.24,14.34,26200.0
2008-11-21 13:10:00,14.33,14.39,14.31,14.32,24000.0,14.33,14.39,14.31,14.32,24000.0
2008-11-21 13:20:00,14.32,14.34,14.23,14.34,15100.0,14.32,14.34,14.23,14.34,15100.0
2008-11-21 13:30:00,14.33,14.38,14.22,14.26,26800.0,14.33,14.38,14.22,14.26,26800.0
2008-11-21 13:40:00,14.26,14.33,14.24,14.25,25600.0,14.26,14.33,14.24,14.25,25600.0
2008-11-21 13:50:00,14.26,14.26,14.12,14.12,28800.0,14.26,14.26,14.12,14.12,28800.0
2008-11-21 14:00:00,14.11,14.32,14.09,14.25,43600.0,14.11,14.32,14.09,14.25,43600.0
2008-11-21 14:10:00,14.25,14.31,14.19,14.23,35400.0,14.25,14.31,14.19,14.23,35400.0
2008-11-21 14:20:00,14.24,14.34,14.23,14.28,34800.0,14.24,14.34,14.23,14.28,34800.0
2008-11-21 14:30:00,14.27,14.27,14.19,14.26,29300.0,14.27,14.27,14.19,14.26,29300.0
2008-11-21 14:40:00,14.26,14.4,14.11,14.36,31900.0,14.26,14.4,14.11,14.36,31900.0
2008-11-21 14:50:00,14.35,14.36,14.22,14.3,27600.0,14.35,14.36,14.22,14.3,27600.0
2008-11-21 15:00:00,14.31,14.55,14.31,14.44,48300.0,14.31,14.55,14.31,14.44,48300.0
2008-11-21 15:10:00,14.43,14.65,14.4,14.6,45300.0,14.43,14.65,14.4,14.6,45300.0
2008-11-21 15:20:00,14.6,14.77,14.55,14.73,81600.0,14.6,14.77,14.55,14.73,81600.0
2008-11-21 15:30:00,14.72,15.01,14.65,14.96,62300.0,14.72,15.01,14.65,14.96,62300.0
2008-11-21 15:40:00,14.95,15.01,14.77,14.99,86000.0,14.95,15.01,14.77,14.99,86000.0
2008-11-21 15:50:00,14.97,15.18,14.94,15.18,124600.0,14.97,15.18,14.94,15.18,124600.0
2008-11-24 09:30:00,15.32,15.69,15.04,15.67,56900.0,15.32,15.69,15.04,15.67,56900.0
2008-11-24 09:40:00,15.66,15.71,15.56,15.69,78700.0,15.66,15.71,15.56,15.69,78700.0
2008-11-24 09:50:00,15.69,15.79,15.61,15.75,50600.0,15.69,15.79,15.61,15.75,50600.0
2008-11-24 10:00:00,15.76,15.88,15.74,15.88,35600.0,15.76,15.88,15.74,15.88,35600.0
2008-11-24 10:10:00,15.89,15.91,15.75,15.79,27400.0,15.89,15.91,15.75,15.79,27400.0
2008-11-24 10:20:00,15.8,15.99,15.78,15.95,21600.0,15.8,15.99,15.78,15.95,21600.0
2008-11-24 10:30:00,15.96,16.07,15.96,15.99,42800.0,15.96,16.07,15.96,15.99,42800.0
2008-11-24 10:40:00,15.99,16.01,15.92,15.92,34600.0,15.99,16.01,15.92,15.92,34600.0
2008-11-24 10:50:00,15.92,16.01,15.9,16.01,39100.0,15.92,16.01,15.9,16.01,39100.0
2008-11-24 11:00:00,16.01,16.07,15.94,15.98,38000.0,16.01,16.07,15.94,15.98,38000.0
2008-11-24 11:10:00,15.96,16.03,15.91,16.01,21400.0,15.96,16.03,15.91,16.01,21400.0
2008-11-24 11:20:00,16.01,16.15,15.97,16.12,30900.0,16.01,16.15,15.97,16.12,30900.0
2008-11-24 11:30:00,16.12,16.2,16.11,16.12,30300.0,16.12,16.2,16.11,16.12,30300.0
2008-11-24 11:40:00,16.13,16.18,16.11,16.16,18500.0,16.13,16.18,16.11,16.16,18500.0
2008-11-24 11:50:00,16.15,16.22,16.13,16.19,14700.0,16.15,16.22,16.13,16.19,14700.0
2008-11-24 12:00:00,16.19,16.27,16.16,16.16,21400.0,16.19,16.27,16.16,16.16,21400.0
2008-11-24 12:10:00,16.16,16.17,15.91,15.92,82900.0,16.16,16.17,15.91,15.92,82900.0
2008-11-24 12:20:00,15.91,15.92,15.77,15.77,49200.0,15.91,15.92,15.77,15.77,49200.0
2008-11-24 12:30:00,15.78,15.94,15.78,15.84,13900.0,15.78,15.94,15.78,15.84,13900.0
2008-11-24 12:40:00,15.85,15.97,15.8,15.92,14300.0,15.85,15.97,15.8,15.92,14300.0
2008-11-24 12:50:00,15.92,16.02,15.92,15.96,9900.0,15.92,16.02,15.92,15.96,9900.0
2008-11-24 13:00:00,15.97,15.99,15.85,15.85,14600.0,15.97,15.99,15.85,15.85,14600.0
2008-11-24 13:10:00,15.86,15.91,15.82,15.9,17900.0,15.86,15.91,15.82,15.9,17900.0
2008-11-24 13:20:00,15.9,15.91,15.83,15.87,28700.0,15.9,15.91,15.83,15.87,28700.0
2008-11-24 13:30:00,15.87,15.95,15.85,15.95,17500.0,15.87,15.95,15.85,15.95,17500.0
2008-11-24 13:40:00,15.95,15.96,15.88,15.95,12100.0,15.95,15.96,15.88,15.95,12100.0
2008-11-24 13:50:00,15.96,16.04,15.95,16.04,25700.0,15.96,16.04,15.95,16.04,25700.0
2008-11-24 14:00:00,16.04,16.04,15.93,15.98,18800.0,16.04,16.04,15.93,15.98,18800.0
2008-11-24 14:10:00,15.98,16.04,15.92,16.03,106400.0,15.98,16.04,15.92,16.03,106400.0
2008-11-24 14:20:00,16.03,16.06,16.0,16.05,78500.0,16.03,16.06,16.0,16.05,78500.0
2008-11-24 14:30:00,16.05,16.1,16.03,16.05,39100.0,16.05,16.1,16.03,16.05,39100.0
2008-11-24 14:40:00,16.05,16.08,15.94,15.95,41900.0,16.05,16.08,15.94,15.95,41900.0
2008-11-24 14:50:00,15.95,16.0,15.95,15.98,52400.0,15.95,16.0,15.95,15.98,52400.0
2008-11-24 15:00:00,15.98,16.02,15.94,16.01,71800.0,15.98,16.02,15.94,16.01,71800.0
2008-11-24 15:10:00,16.01,16.03,15.96,15.97,76600.0,16.01,16.03,15.96,15.97,76600.0
2008-11-24 15:20:00,15.97,16.02,15.95,16.01,69400.0,15.97,16.02,15.95,16.01,69400.0
2008-11-24 15:30:00,16.01,16.07,15.96,16.04,111200.0,16.01,16.07,15.96,16.04,111200.0
2008-11-24 15:40:00,16.04,16.17,16.02,16.03,91300.0,16.04,16.17,16.02,16.03,91300.0
2008-11-24 15:50:00,16.02,16.08,15.9,16.04,214100.0,16.02,16.08,15.9,16.04,214100.0
2008-11-25 09:30:00,16.13,16.23,15.83,15.97,21700.0,16.13,16.23,15.83,15.97,21700.0
2008-11-25 09:40:00,15.98,16.03,15.85,15.95,34400.0,15.98,16.03,15.85,15.95,34400.0
2008-11-25 09:50:00,15.99,16.02,15.83,15.93,27200.0,15.99,16.02,15.83,15.93,27200.0
2008-11-25 10:00:00,15.94,16.01,15.89,16.0,74200.0,15.94,16.01,15.89,16.0,74200.0
2008-11-25 10:10:00,16.0,16.0,15.94,15.95,49200.0,16.0,16.0,15.94,15.95,49200.0
2008-11-25 10:20:00,15.95,16.0,15.93,15.97,37000.0,15.95,16.0,15.93,15.97,37000.0
2008-11-25 10:30:00,15.97,16.0,15.84,15.84,29400.0,15.97,16.0,15.84,15.84,29400.0
2008-11-25 10:40:00,15.84,15.88,15.8,15.8,15500.0,15.84,15.88,15.8,15.8,15500.0
2008-11-25 10:50:00,15.8,15.89,15.8,15.86,13000.0,15.8,15.89,15.8,15.86,13000.0
2008-11-25 11:00:00,15.85,15.89,15.7,15.76,26500.0,15.85,15.89,15.7,15.76,26500.0
2008-11-25 11:10:00,15.75,15.82,15.74,15.79,19600.0,15.75,15.82,15.74,15.79,19600.0
2008-11-25 11:20:00,15.8,15.9,15.79,15.9,15400.0,15.8,15.9,15.79,15.9,15400.0
2008-11-25 11:30:00,15.93,15.97,15.82,15.83,22800.0,15.93,15.97,15.82,15.83,22800.0
2008-11-25 11:40:00,15.84,15.92,15.84,15.88,17000.0,15.84,15.92,15.84,15.88,17000.0
2008-11-25 11:50:00,15.89,15.96,15.88,15.9,7700.0,15.89,15.96,15.88,15.9,7700.0
2008-11-25 12:00:00,15.9,15.93,15.85,15.91,9500.0,15.9,15.93,15.85,15.91,9500.0
2008-11-25 12:10:00,15.9,15.92,15.83,15.85,7400.0,15.9,15.92,15.83,15.85,7400.0
2008-11-25 12:20:00,15.86,15.87,15.78,15.82,6300.0,15.86,15.87,15.78,15.82,6300.0
2008-11-25 12:30:00,15.81,15.85,15.8,15.84,6700.0,15.81,15.85,15.8,15.84,6700.0
2008-11-25 12:40:00,15.84,15.84,15.73,15.73,6900.0,15.84,15.84,15.73,15.73,6900.0
2008-11-25 12:50:00,15.74,15.82,15.71,15.78,12200.0,15.74,15.82,15.71,15.78,12200.0
2008-11-25 13:00:00,15.78,15.87,15.78,15.85,17500.0,15.78,15.87,15.78,15.85,17500.0
2008-11-25 13:10:00,15.84,15.88,15.7,15.74,18400.0,15.84,15.88,15.7,15.74,18400.0
2008-11-25 13:20:00,15.73,15.83,15.71,15.83,14000.0,15.73,15.83,15.71,15.83,14000.0
2008-11-25 13:30:00,15.82,15.91,15.78,15.81,27800.0,15.82,15.91,15.78,15.81,27800.0
2008-11-25 13:40:00,15.81,15.81,15.63,15.69,62400.0,15.81,15.81,15.63,15.69,62400.0
2008-11-25 13:50:00,15.69,15.69,15.52,15.52,47300.0,15.69,15.69,15.52,15.52,47300.0
2008-11-25 14:00:00,15.54,15.55,15.48,15.54,87000.0,15.54,15.55,15.48,15.54,87000.0
2008-11-25 14:10:00,15.53,15.53,15.3,15.43,301000.0,15.53,15.53,15.3,15.43,301000.0
2008-11-25 14:20:00,15.43,15.49,15.38,15.4,55700.0,15.43,15.49,15.38,15.4,55700.0
2008-11-25 14:30:00,15.4,15.5,15.37,15.48,27200.0,15.4,15.5,15.37,15.48,27200.0
2008-11-25 14:40:00,15.47,15.48,15.42,15.45,28600.0,15.47,15.48,15.42,15.45,28600.0
2008-11-25 14:50:00,15.45,15.52,15.41,15.46,57700.0,15.45,15.52,15.41,15.46,57700.0
2008-11-25 15:00:00,15.45,15.51,15.44,15.46,100900.0,15.45,15.51,15.44,15.46,100900.0
2008-11-25 15:10:00,15.46,15.53,15.43,15.48,55600.0,15.46,15.53,15.43,15.48,55600.0
2008-11-25 15:20:00,15.48,15.5,15.4,15.49,74300.0,15.48,15.5,15.4,15.49,74300.0
2008-11-25 15:30:00,15.5,15.5,15.41,15.44,98700.0,15.5,15.5,15.41,15.44,98700.0
2008-11-25 15:40:00,15.45,15.56,15.44,15.46,119700.0,15.45,15.56,15.44,15.46,119700.0
2008-11-25 15:50:00,15.47,15.56,15.39,15.42,246000.0,15.47,15.56,15.39,15.42,246000.0
2008-11-26 09:30:00,15.27,15.47,14.85,15.01,95500.0,15.27,15.47,14.85,15.01,95500.0
2008-11-26 09:40:00,15.0,15.34,14.94,15.32,37600.0,15.0,15.34,14.94,15.32,37600.0
2008-11-26 09:50:00,15.32,15.52,15.32,15.48,33900.0,15.32,15.52,15.32,15.48,33900.0
2008-11-26 10:00:00,15.48,15.52,15.33,15.38,76500.0,15.48,15.52,15.33,15.38,76500.0
2008-11-26 10:10:00,15.36,15.43,15.25,15.4,47900.0,15.36,15.43,15.25,15.4,47900.0
2008-11-26 10:20:00,15.4,15.42,15.36,15.41,30000.0,15.4,15.42,15.36,15.41,30000.0
2008-11-26 10:30:00,15.41,15.46,15.38,15.4,38400.0,15.41,15.46,15.38,15.4,38400.0
2008-11-26 10:40:00,15.4,15.41,15.39,15.4,20600.0,15.4,15.41,15.39,15.4,20600.0
2008-11-26 10:50:00,15.4,15.5,15.39,15.4,45500.0,15.4,15.5,15.39,15.4,45500.0
2008-11-26 11:00:00,15.41,15.54,15.41,15.52,40300.0,15.41,15.54,15.41,15.52,40300.0
2008-11-26 11:10:00,15.51,15.69,15.51,15.59,47900.0,15.51,15.69,15.51,15.59,47900.0
2008-11-26 11:20:00,15.59,15.61,15.56,15.6,60200.0,15.59,15.61,15.56,15.6,60200.0
2008-11-26 11:30:00,15.59,15.72,15.58,15.65,52500.0,15.59,15.72,15.58,15.65,52500.0
2008-11-26 11:40:00,15.67,15.69,15.57,15.63,32000.0,15.67,15.69,15.57,15.63,32000.0
2008-11-26 11:50:00,15.64,15.73,15.64,15.72,33600.0,15.64,15.73,15.64,15.72,33600.0
2008-11-26 12:00:00,15.74,15.74,15.62,15.62,36200.0,15.74,15.74,15.62,15.62,36200.0
2008-11-26 12:10:00,15.63,15.65,15.55,15.57,23300.0,15.63,15.65,15.55,15.57,23300.0
2008-11-26 12:20:00,15.57,15.6,15.55,15.55,22700.0,15.57,15.6,15.55,15.55,22700.0
2008-11-26 12:30:00,15.55,15.55,15.49,15.49,43800.0,15.55,15.55,15.49,15.49,43800.0
2008-11-26 12:40:00,15.5,15.51,15.49,15.5,66000.0,15.5,15.51,15.49,15.5,66000.0
2008-11-26 12:50:00,15.51,15.63,15.51,15.63,16700.0,15.51,15.63,15.51,15.63,16700.0
2008-11-26 13:00:00,15.62,15.72,15.62,15.68,21600.0,15.62,15.72,15.62,15.68,21600.0
2008-11-26 13:10:00,15.69,15.69,15.62,15.62,12000.0,15.69,15.69,15.62,15.62,12000.0
2008-11-26 13:20:00,15.63,15.68,15.57,15.68,27500.0,15.63,15.68,15.57,15.68,27500.0
2008-11-26 13:30:00,15.69,15.69,15.59,15.65,14300.0,15.69,15.69,15.59,15.65,14300.0
2008-11-26 13:40:00,15.66,15.69,15.61,15.67,19300.0,15.66,15.69,15.61,15.67,19300.0
2008-11-26 13:50:00,15.66,15.71,15.61,15.61,22400.0,15.66,15.71,15.61,15.61,22400.0
2008-11-26 14:00:00,15.61,15.65,15.55,15.63,25500.0,15.61,15.65,15.55,15.63,25500.0
2008-11-26 14:10:00,15.65,15.73,15.64,15.7,21000.0,15.65,15.73,15.64,15.7,21000.0
2008-11-26 14:20:00,15.71,15.79,15.7,15.76,15300.0,15.71,15.79,15.7,15.76,15300.0
2008-11-26 14:30:00,15.76,15.9,15.76,15.87,53000.0,15.76,15.9,15.76,15.87,53000.0
2008-11-26 14:40:00,15.87,16.02,15.86,16.0,50800.0,15.87,16.02,15.86,16.0,50800.0
2008-11-26 14:50:00,16.02,16.04,15.94,16.02,45600.0,16.02,16.04,15.94,16.02,45600.0
2008-11-26 15:00:00,16.02,16.07,15.99,16.0,28200.0,16.02,16.07,15.99,16.0,28200.0
2008-11-26 15:10:00,16.0,16.08,16.0,16.0,42500.0,16.0,16.08,16.0,16.0,42500.0
2008-11-26 15:20:00,16.0,16.04,15.95,16.04,37500.0,16.0,16.04,15.95,16.04,37500.0
2008-11-26 15:30:00,16.05,16.07,16.01,16.01,37500.0,16.05,16.07,16.01,16.01,37500.0
2008-11-26 15:40:00,16.02,16.02,15.86,15.92,45800.0,16.02,16.02,15.86,15.92,45800.0
2008-11-26 15:50:00,15.93,15.98,15.91,15.91,71400.0,15.93,15.98,15.91,15.91,71400.0
2008-11-28 09:30:00,15.88,15.88,15.36,15.81,11100.0,15.88,15.88,15.36,15.81,11100.0
2008-11-28 09:40:00,15.82,15.84,15.71,15.79,11600.0,15.82,15.84,15.71,15.79,11600.0
2008-11-28 09:50:00,15.76,15.85,15.72,15.85,11500.0,15.76,15.85,15.72,15.85,11500.0
2008-11-28 10:00:00,15.82,15.98,15.82,15.98,22900.0,15.82,15.98,15.82,15.98,22900.0
2008-11-28 10:10:00,15.98,16.0,15.92,15.99,17600.0,15.98,16.0,15.92,15.99,17600.0
2008-11-28 10:20:00,16.0,16.0,15.96,15.98,22100.0,16.0,16.0,15.96,15.98,22100.0
2008-11-28 10:30:00,15.96,16.02,15.95,16.01,22400.0,15.96,16.02,15.95,16.01,22400.0
2008-11-28 10:40:00,16.0,16.0,15.97,16.0,17400.0,16.0,16.0,15.97,16.0,17400.0
2008-11-28 10:50:00,15.99,16.02,15.98,16.01,26000.0,15.99,16.02,15.98,16.01,26000.0
2008-11-28 11:00:00,16.0,16.0,15.95,15.96,14900.0,16.0,16.0,15.95,15.96,14900.0
2008-11-28 11:10:00,15.98,15.99,15.95,15.96,14900.0,15.98,15.99,15.95,15.96,14900.0
2008-11-28 11:20:00,15.96,16.0,15.92,15.98,15700.0,15.96,16.0,15.92,15.98,15700.0
2008-11-28 11:30:00,15.99,15.99,15.92,15.92,8000.0,15.99,15.99,15.92,15.92,8000.0
2008-11-28 11:40:00,15.92,15.96,15.9,15.94,8200.0,15.92,15.96,15.9,15.94,8200.0
2008-11-28 11:50:00,15.93,15.99,15.93,15.97,9400.0,15.93,15.99,15.93,15.97,9400.0
2008-11-28 12:00:00,15.97,15.98,15.93,15.93,11500.0,15.97,15.98,15.93,15.93,11500.0
2008-11-28 12:10:00,15.93,16.01,15.93,15.99,30800.0,15.93,16.01,15.93,15.99,30800.0
2008-11-28 12:20:00,15.99,16.01,15.97,15.97,51900.0,15.99,16.01,15.97,15.97,51900.0
2008-11-28 12:30:00,15.98,16.01,15.97,15.99,22300.0,15.98,16.01,15.97,15.99,22300.0
2008-11-28 12:40:00,15.99,16.0,15.96,16.0,25500.0,15.99,16.0,15.96,16.0,25500.0
2008-11-28 12:50:00,16.0,16.0,15.98,16.0,63200.0,16.0,16.0,15.98,16.0,63200.0
2008-12-01 09:30:00,15.85,15.92,15.61,15.74,28100.0,15.85,15.92,15.61,15.74,28100.0
2008-12-01 09:40:00,15.73,15.8,15.56,15.6,31000.0,15.73,15.8,15.56,15.6,31000.0
2008-12-01 09:50:00,15.6,15.6,15.4,15.41,81600.0,15.6,15.6,15.4,15.41,81600.0
2008-12-01 10:00:00,15.42,15.51,15.33,15.36,46800.0,15.42,15.51,15.33,15.36,46800.0
2008-12-01 10:10:00,15.36,15.38,15.23,15.26,74300.0,15.36,15.38,15.23,15.26,74300.0
2008-12-01 10:20:00,15.27,15.32,15.24,15.27,37100.0,15.27,15.32,15.24,15.27,37100.0
2008-12-01 10:30:00,15.27,15.28,15.24,15.26,19300.0,15.27,15.28,15.24,15.26,19300.0
2008-12-01 10:40:00,15.25,15.29,15.22,15.23,29100.0,15.25,15.29,15.22,15.23,29100.0
2008-12-01 10:50:00,15.22,15.31,15.22,15.27,15300.0,15.22,15.31,15.22,15.27,15300.0
2008-12-01 11:00:00,15.27,15.28,15.14,15.14,18300.0,15.27,15.28,15.14,15.14,18300.0
2008-12-01 11:10:00,15.14,15.19,15.07,15.19,44400.0,15.14,15.19,15.07,15.19,44400.0
2008-12-01 11:20:00,15.2,15.24,15.17,15.18,14900.0,15.2,15.24,15.17,15.18,14900.0
2008-12-01 11:30:00,15.17,15.3,15.17,15.3,14800.0,15.17,15.3,15.17,15.3,14800.0
2008-12-01 11:40:00,15.31,15.32,15.29,15.3,8800.0,15.31,15.32,15.29,15.3,8800.0
2008-12-01 11:50:00,15.3,15.32,15.29,15.31,18500.0,15.3,15.32,15.29,15.31,18500.0
2008-12-01 12:00:00,15.31,15.31,15.25,15.25,11800.0,15.31,15.31,15.25,15.25,11800.0
2008-12-01 12:10:00,15.26,15.26,15.2,15.24,19400.0,15.26,15.26,15.2,15.24,19400.0
2008-12-01 12:20:00,15.24,15.28,15.22,15.27,11500.0,15.24,15.28,15.22,15.27,11500.0
2008-12-01 12:30:00,15.27,15.27,15.17,15.19,16600.0,15.27,15.27,15.17,15.19,16600.0
2008-12-01 12:40:00,15.17,15.22,15.17,15.22,15100.0,15.17,15.22,15.17,15.22,15100.0
2008-12-01 12:50:00,15.23,15.23,15.18,15.2,8200.0,15.23,15.23,15.18,15.2,8200.0
2008-12-01 13:00:00,15.2,15.25,15.2,15.24,8300.0,15.2,15.25,15.2,15.24,8300.0
2008-12-01 13:10:00,15.24,15.31,15.23,15.29,9900.0,15.24,15.31,15.23,15.29,9900.0
2008-12-01 13:20:00,15.3,15.34,15.3,15.33,12300.0,15.3,15.34,15.3,15.33,12300.0
2008-12-01 13:30:00,15.33,15.39,15.27,15.27,30400.0,15.33,15.39,15.27,15.27,30400.0
2008-12-01 13:40:00,15.27,15.32,15.2,15.2,21300.0,15.27,15.32,15.2,15.2,21300.0
2008-12-01 13:50:00,15.2,15.27,15.16,15.26,12500.0,15.2,15.27,15.16,15.26,12500.0
2008-12-01 14:00:00,15.27,15.27,15.17,15.23,16500.0,15.27,15.27,15.17,15.23,16500.0
2008-12-01 14:10:00,15.22,15.23,15.07,15.1,29500.0,15.22,15.23,15.07,15.1,29500.0
2008-12-01 14:20:00,15.11,15.16,15.07,15.15,29300.0,15.11,15.16,15.07,15.15,29300.0
2008-12-01 14:30:00,15.15,15.22,15.13,15.16,15400.0,15.15,15.22,15.13,15.16,15400.0
2008-12-01 14:40:00,15.16,15.25,15.14,15.23,17100.0,15.16,15.25,15.14,15.23,17100.0
2008-12-01 14:50:00,15.22,15.31,15.22,15.25,24400.0,15.22,15.31,15.22,15.25,24400.0
2008-12-01 15:00:00,15.24,15.28,15.16,15.16,28300.0,15.24,15.28,15.16,15.16,28300.0
2008-12-01 15:10:00,15.17,15.25,15.15,15.21,24800.0,15.17,15.25,15.15,15.21,24800.0
2008-12-01 15:20:00,15.2,15.2,15.1,15.15,31400.0,15.2,15.2,15.1,15.15,31400.0
2008-12-01 15:30:00,15.15,15.16,15.1,15.1,37500.0,15.15,15.16,15.1,15.1,37500.0
2008-12-01 15:40:00,15.11,15.15,15.0,15.05,65800.0,15.11,15.15,15.0,15.05,65800.0
2008-12-01 15:50:00,15.06,15.06,14.83,14.85,75900.0,15.06,15.06,14.83,14.85,75900.0
2008-12-02 09:30:00,14.82,15.19,14.82,14.93,23200.0,14.82,15.19,14.82,14.93,23200.0
2008-12-02 09:40:00,14.9,14.95,14.72,14.89,27400.0,14.9,14.95,14.72,14.89,27400.0
2008-12-02 09:50:00,14.9,15.05,14.88,14.94,60800.0,14.9,15.05,14.88,14.94,60800.0
2008-12-02 10:00:00,14.94,15.03,14.87,15.03,49800.0,14.94,15.03,14.87,15.03,49800.0
2008-12-02 10:10:00,15.0,15.03,14.87,15.03,56900.0,15.0,15.03,14.87,15.03,56900.0
2008-12-02 10:20:00,15.04,15.06,14.92,14.99,39500.0,15.04,15.06,14.92,14.99,39500.0
2008-12-02 10:30:00,15.02,15.17,14.92,15.15,39100.0,15.02,15.17,14.92,15.15,39100.0
2008-12-02 10:40:00,15.16,15.24,15.11,15.19,52800.0,15.16,15.24,15.11,15.19,52800.0
2008-12-02 10:50:00,15.19,15.3,15.17,15.3,48400.0,15.19,15.3,15.17,15.3,48400.0
2008-12-02 11:00:00,15.3,15.31,15.16,15.2,33400.0,15.3,15.31,15.16,15.2,33400.0
2008-12-02 11:10:00,15.2,15.25,15.16,15.18,37600.0,15.2,15.25,15.16,15.18,37600.0
2008-12-02 11:20:00,15.19,15.37,15.16,15.36,57300.0,15.19,15.37,15.16,15.36,57300.0
2008-12-02 11:30:00,15.36,15.42,15.29,15.36,36400.0,15.36,15.42,15.29,15.36,36400.0
2008-12-02 11:40:00,15.36,15.4,15.28,15.4,67900.0,15.36,15.4,15.28,15.4,67900.0
2008-12-02 11:50:00,15.4,15.45,15.35,15.37,35000.0,15.4,15.45,15.35,15.37,35000.0
2008-12-02 12:00:00,15.4,15.44,15.32,15.32,18700.0,15.4,15.44,15.32,15.32,18700.0
2008-12-02 12:10:00,15.33,15.35,15.3,15.32,21500.0,15.33,15.35,15.3,15.32,21500.0
2008-12-02 12:20:00,15.33,15.42,15.32,15.41,26900.0,15.33,15.42,15.32,15.41,26900.0
2008-12-02 12:30:00,15.41,15.45,15.34,15.35,18600.0,15.41,15.45,15.34,15.35,18600.0
2008-12-02 12:40:00,15.34,15.45,15.34,15.43,23000.0,15.34,15.45,15.34,15.43,23000.0
2008-12-02 12:50:00,15.43,15.46,15.36,15.46,23000.0,15.43,15.46,15.36,15.46,23000.0
2008-12-02 13:00:00,15.45,15.46,15.39,15.4,17400.0,15.45,15.46,15.39,15.4,17400.0
2008-12-02 13:10:00,15.39,15.5,15.38,15.45,22800.0,15.39,15.5,15.38,15.45,22800.0
2008-12-02 13:20:00,15.43,15.45,15.38,15.39,17400.0,15.43,15.45,15.38,15.39,17400.0
2008-12-02 13:30:00,15.4,15.4,15.26,15.3,14000.0,15.4,15.4,15.26,15.3,14000.0
2008-12-02 13:40:00,15.3,15.34,15.29,15.3,10500.0,15.3,15.34,15.29,15.3,10500.0
2008-12-02 13:50:00,15.3,15.31,15.24,15.26,11500.0,15.3,15.31,15.24,15.26,11500.0
2008-12-02 14:00:00,15.26,15.28,15.13,15.16,14700.0,15.26,15.28,15.13,15.16,14700.0
2008-12-02 14:10:00,15.16,15.21,15.12,15.15,19600.0,15.16,15.21,15.12,15.15,19600.0
2008-12-02 14:20:00,15.15,15.15,15.07,15.14,21000.0,15.15,15.15,15.07,15.14,21000.0
2008-12-02 14:30:00,15.13,15.2,15.06,15.2,35600.0,15.13,15.2,15.06,15.2,35600.0
2008-12-02 14:40:00,15.21,15.23,15.15,15.18,19200.0,15.21,15.23,15.15,15.18,19200.0
2008-12-02 14:50:00,15.18,15.36,15.18,15.32,18500.0,15.18,15.36,15.18,15.32,18500.0
2008-12-02 15:00:00,15.31,15.32,15.14,15.19,19500.0,15.31,15.32,15.14,15.19,19500.0
2008-12-02 15:10:00,15.18,15.4,15.13,15.35,13500.0,15.18,15.4,15.13,15.35,13500.0
2008-12-02 15:20:00,15.38,15.54,15.31,15.41,21600.0,15.38,15.54,15.31,15.41,21600.0
2008-12-02 15:30:00,15.44,15.52,15.39,15.41,24000.0,15.44,15.52,15.39,15.41,24000.0
2008-12-02 15:40:00,15.4,15.45,15.24,15.27,22300.0,15.4,15.45,15.24,15.27,22300.0
2008-12-02 15:50:00,15.33,15.52,15.26,15.52,106500.0,15.33,15.52,15.26,15.52,106500.0
2008-12-03 09:30:00,15.25,15.39,14.92,15.05,57300.0,15.25,15.39,14.92,15.05,57300.0
2008-12-03 09:40:00,15.03,15.04,14.82,14.9,116600.0,15.03,15.04,14.82,14.9,116600.0
2008-12-03 09:50:00,14.89,14.89,14.63,14.68,70500.0,14.89,14.89,14.63,14.68,70500.0
2008-12-03 10:00:00,14.66,14.75,14.56,14.62,77100.0,14.66,14.75,14.56,14.62,77100.0
2008-12-03 10:10:00,14.64,14.68,14.45,14.54,85200.0,14.64,14.68,14.45,14.54,85200.0
2008-12-03 10:20:00,14.54,14.61,14.5,14.58,50900.0,14.54,14.61,14.5,14.58,50900.0
2008-12-03 10:30:00,14.58,14.71,14.58,14.69,72300.0,14.58,14.71,14.58,14.69,72300.0
2008-12-03 10:40:00,14.69,14.88,14.69,14.85,60500.0,14.69,14.88,14.69,14.85,60500.0
2008-12-03 10:50:00,14.85,14.87,14.78,14.8,77500.0,14.85,14.87,14.78,14.8,77500.0
2008-12-03 11:00:00,14.8,14.85,14.79,14.8,51000.0,14.8,14.85,14.79,14.8,51000.0
2008-12-03 11:10:00,14.8,14.93,14.79,14.89,42300.0,14.8,14.93,14.79,14.89,42300.0
2008-12-03 11:20:00,14.91,14.95,14.83,14.83,36500.0,14.91,14.95,14.83,14.83,36500.0
2008-12-03 11:30:00,14.83,14.93,14.82,14.9,32500.0,14.83,14.93,14.82,14.9,32500.0
2008-12-03 11:40:00,14.9,14.91,14.81,14.83,47100.0,14.9,14.91,14.81,14.83,47100.0
2008-12-03 11:50:00,14.86,14.91,14.85,14.88,53600.0,14.86,14.91,14.85,14.88,53600.0
2008-12-03 12:00:00,14.88,14.91,14.82,14.83,68500.0,14.88,14.91,14.82,14.83,68500.0
2008-12-03 12:10:00,14.83,14.91,14.81,14.81,86100.0,14.83,14.91,14.81,14.81,86100.0
2008-12-03 12:20:00,14.8,14.91,14.79,14.86,36100.0,14.8,14.91,14.79,14.86,36100.0
2008-12-03 12:30:00,14.85,14.98,14.85,14.97,51600.0,14.85,14.98,14.85,14.97,51600.0
2008-12-03 12:40:00,14.97,14.97,14.83,14.87,74300.0,14.97,14.97,14.83,14.87,74300.0
2008-12-03 12:50:00,14.86,14.93,14.84,14.9,36200.0,14.86,14.93,14.84,14.9,36200.0
2008-12-03 13:00:00,14.9,14.95,14.88,14.93,38500.0,14.9,14.95,14.88,14.93,38500.0
2008-12-03 13:10:00,14.92,14.95,14.91,14.95,28000.0,14.92,14.95,14.91,14.95,28000.0
2008-12-03 13:20:00,14.95,14.99,14.86,14.87,39700.0,14.95,14.99,14.86,14.87,39700.0
2008-12-03 13:30:00,14.87,14.93,14.86,14.92,30200.0,14.87,14.93,14.86,14.92,30200.0
2008-12-03 13:40:00,14.92,14.92,14.82,14.82,47500.0,14.92,14.92,14.82,14.82,47500.0
2008-12-03 13:50:00,14.82,14.83,14.69,14.78,41900.0,14.82,14.83,14.69,14.78,41900.0
2008-12-03 14:00:00,14.79,14.93,14.77,14.85,65600.0,14.79,14.93,14.77,14.85,65600.0
2008-12-03 14:10:00,14.86,14.92,14.8,14.86,38200.0,14.86,14.92,14.8,14.86,38200.0
2008-12-03 14:20:00,14.87,15.01,14.81,14.95,35300.0,14.87,15.01,14.81,14.95,35300.0
2008-12-03 14:30:00,14.97,15.08,14.92,14.93,89000.0,14.97,15.08,14.92,14.93,89000.0
2008-12-03 14:40:00,14.94,15.05,14.92,14.99,80100.0,14.94,15.05,14.92,14.99,80100.0
2008-12-03 14:50:00,14.99,15.02,14.94,15.01,99800.0,14.99,15.02,14.94,15.01,99800.0
2008-12-03 15:00:00,15.01,15.13,14.9,15.07,55200.0,15.01,15.13,14.9,15.07,55200.0
2008-12-03 15:10:00,15.09,15.11,14.9,15.0,79700.0,15.09,15.11,14.9,15.0,79700.0
2008-12-03 15:20:00,15.0,15.02,14.89,14.99,76000.0,15.0,15.02,14.89,14.99,76000.0
2008-12-03 15:30:00,15.0,15.01,14.89,14.96,80900.0,15.0,15.01,14.89,14.96,80900.0
2008-12-03 15:40:00,14.96,15.06,14.91,15.01,80700.0,14.96,15.06,14.91,15.01,80700.0
2008-12-03 15:50:00,15.0,15.1,14.98,15.09,177200.0,15.0,15.1,14.98,15.09,177200.0
2008-12-04 09:30:00,16.53,17.46,16.46,17.32,508100.0,16.53,17.46,16.46,17.32,508100.0
2008-12-04 09:40:00,17.29,18.16,17.29,17.91,298300.0,17.29,18.16,17.29,17.91,298300.0
2008-12-04 09:50:00,17.91,18.18,17.9,18.0,101400.0,17.91,18.18,17.9,18.0,101400.0
2008-12-04 10:00:00,18.01,18.13,17.75,17.83,227400.0,18.01,18.13,17.75,17.83,227400.0
2008-12-04 10:10:00,17.83,17.93,17.51,17.87,172200.0,17.83,17.93,17.51,17.87,172200.0
2008-12-04 10:20:00,17.89,17.9,17.73,17.82,112400.0,17.89,17.9,17.73,17.82,112400.0
2008-12-04 10:30:00,17.8,17.96,17.66,17.92,152000.0,17.8,17.96,17.66,17.92,152000.0
2008-12-04 10:40:00,17.92,17.99,17.65,17.74,96900.0,17.92,17.99,17.65,17.74,96900.0
2008-12-04 10:50:00,17.74,17.76,17.55,17.6,101400.0,17.74,17.76,17.55,17.6,101400.0
2008-12-04 11:00:00,17.59,17.66,17.4,17.4,142100.0,17.59,17.66,17.4,17.4,142100.0
2008-12-04 11:10:00,17.41,17.6,17.29,17.49,136200.0,17.41,17.6,17.29,17.49,136200.0
2008-12-04 11:20:00,17.49,17.49,17.35,17.45,81900.0,17.49,17.49,17.35,17.45,81900.0
2008-12-04 11:30:00,17.44,17.45,17.13,17.14,169100.0,17.44,17.45,17.13,17.14,169100.0
2008-12-04 11:40:00,17.14,17.21,16.95,17.0,151500.0,17.14,17.21,16.95,17.0,151500.0
2008-12-04 11:50:00,17.02,17.04,16.84,16.86,145200.0,17.02,17.04,16.84,16.86,145200.0
2008-12-04 12:00:00,16.87,16.99,16.86,16.9,99100.0,16.87,16.99,16.86,16.9,99100.0
2008-12-04 12:10:00,16.89,16.97,16.8,16.93,64700.0,16.89,16.97,16.8,16.93,64700.0
2008-12-04 12:20:00,16.93,17.29,16.85,17.0,151800.0,16.93,17.29,16.85,17.0,151800.0
2008-12-04 12:30:00,17.01,17.07,16.96,17.05,56600.0,17.01,17.07,16.96,17.05,56600.0
2008-12-04 12:40:00,17.03,17.14,17.02,17.1,65700.0,17.03,17.14,17.02,17.1,65700.0
2008-12-04 12:50:00,17.12,17.14,17.03,17.1,81700.0,17.12,17.14,17.03,17.1,81700.0
2008-12-04 13:00:00,17.1,17.1,16.98,17.03,64000.0,17.1,17.1,16.98,17.03,64000.0
2008-12-04 13:10:00,17.02,17.06,16.91,16.95,60100.0,17.02,17.06,16.91,16.95,60100.0
2008-12-04 13:20:00,16.96,17.05,16.95,16.95,47800.0,16.96,17.05,16.95,16.95,47800.0
2008-12-04 13:30:00,16.95,17.02,16.92,16.99,39600.0,16.95,17.02,16.92,16.99,39600.0
2008-12-04 13:40:00,16.98,17.06,16.88,16.99,122500.0,16.98,17.06,16.88,16.99,122500.0
2008-12-04 13:50:00,16.98,17.03,16.95,17.0,57400.0,16.98,17.03,16.95,17.0,57400.0
2008-12-04 14:00:00,16.99,17.05,16.97,17.05,83900.0,16.99,17.05,16.97,17.05,83900.0
2008-12-04 14:10:00,17.05,17.12,16.97,17.01,167100.0,17.05,17.12,16.97,17.01,167100.0
2008-12-04 14:20:00,17.01,17.09,16.97,16.99,73400.0,17.01,17.09,16.97,16.99,73400.0
2008-12-04 14:30:00,16.98,17.04,16.93,16.96,68900.0,16.98,17.04,16.93,16.96,68900.0
2008-12-04 14:40:00,16.97,17.0,16.91,17.0,98600.0,16.97,17.0,16.91,17.0,98600.0
2008-12-04 14:50:00,16.99,17.07,16.93,16.93,215100.0,16.99,17.07,16.93,16.93,215100.0
2008-12-04 15:00:00,16.92,16.95,16.56,16.76,146000.0,16.92,16.95,16.56,16.76,146000.0
2008-12-04 15:10:00,16.76,16.9,16.61,16.62,112500.0,16.76,16.9,16.61,16.62,112500.0
2008-12-04 15:20:00,16.62,16.69,16.49,16.57,137000.0,16.62,16.69,16.49,16.57,137000.0
2008-12-04 15:30:00,16.59,16.73,16.48,16.59,124000.0,16.59,16.73,16.48,16.59,124000.0
2008-12-04 15:40:00,16.59,16.93,16.54,16.87,199900.0,16.59,16.93,16.54,16.87,199900.0
2008-12-04 15:50:00,16.87,16.91,16.63,16.84,242200.0,16.87,16.91,16.63,16.84,242200.0
2008-12-05 09:30:00,16.53,16.61,16.23,16.52,82600.0,16.53,16.61,16.23,16.52,82600.0
2008-12-05 09:40:00,16.57,16.66,16.36,16.46,70700.0,16.57,16.66,16.36,16.46,70700.0
2008-12-05 09:50:00,16.48,16.66,16.47,16.5,57600.0,16.48,16.66,16.47,16.5,57600.0
2008-12-05 10:00:00,16.49,16.53,16.29,16.29,84300.0,16.49,16.53,16.29,16.29,84300.0
2008-12-05 10:10:00,16.3,16.38,16.2,16.23,59800.0,16.3,16.38,16.2,16.23,59800.0
2008-12-05 10:20:00,16.23,16.26,16.12,16.17,42400.0,16.23,16.26,16.12,16.17,42400.0
2008-12-05 10:30:00,16.16,16.18,16.07,16.14,58700.0,16.16,16.18,16.07,16.14,58700.0
2008-12-05 10:40:00,16.14,16.34,16.09,16.32,66300.0,16.14,16.34,16.09,16.32,66300.0
2008-12-05 10:50:00,16.31,16.42,16.28,16.34,48700.0,16.31,16.42,16.28,16.34,48700.0
2008-12-05 11:00:00,16.33,16.37,16.28,16.3,54700.0,16.33,16.37,16.28,16.3,54700.0
2008-12-05 11:10:00,16.31,16.37,16.22,16.3,72300.0,16.31,16.37,16.22,16.3,72300.0
2008-12-05 11:20:00,16.32,16.33,16.22,16.24,36000.0,16.32,16.33,16.22,16.24,36000.0
2008-12-05 11:30:00,16.23,16.24,16.09,16.2,71000.0,16.23,16.24,16.09,16.2,71000.0
2008-12-05 11:40:00,16.23,16.37,16.17,16.36,84800.0,16.23,16.37,16.17,16.36,84800.0
2008-12-05 11:50:00,16.37,16.46,16.32,16.36,93300.0,16.37,16.46,16.32,16.36,93300.0
2008-12-05 12:00:00,16.37,16.51,16.37,16.51,68400.0,16.37,16.51,16.37,16.51,68400.0
2008-12-05 12:10:00,16.48,16.49,16.39,16.41,60600.0,16.48,16.49,16.39,16.41,60600.0
2008-12-05 12:20:00,16.41,16.46,16.39,16.41,27900.0,16.41,16.46,16.39,16.41,27900.0
2008-12-05 12:30:00,16.41,16.41,16.31,16.31,37600.0,16.41,16.41,16.31,16.31,37600.0
2008-12-05 12:40:00,16.31,16.42,16.28,16.37,81000.0,16.31,16.42,16.28,16.37,81000.0
2008-12-05 12:50:00,16.36,16.39,16.31,16.38,33700.0,16.36,16.39,16.31,16.38,33700.0
2008-12-05 13:00:00,16.39,16.5,16.39,16.47,88500.0,16.39,16.5,16.39,16.47,88500.0
2008-12-05 13:10:00,16.48,16.6,16.48,16.55,36200.0,16.48,16.6,16.48,16.55,36200.0
2008-12-05 13:20:00,16.57,16.67,16.56,16.59,38800.0,16.57,16.67,16.56,16.59,38800.0
2008-12-05 13:30:00,16.59,16.72,16.58,16.69,43100.0,16.59,16.72,16.58,16.69,43100.0
2008-12-05 13:40:00,16.69,16.93,16.65,16.88,61900.0,16.69,16.93,16.65,16.88,61900.0
2008-12-05 13:50:00,16.89,17.03,16.88,16.91,60500.0,16.89,17.03,16.88,16.91,60500.0
2008-12-05 14:00:00,16.92,16.96,16.77,16.77,36300.0,16.92,16.96,16.77,16.77,36300.0
2008-12-05 14:10:00,16.76,16.79,16.64,16.65,67000.0,16.76,16.79,16.64,16.65,67000.0
2008-12-05 14:20:00,16.66,16.77,16.64,16.74,62800.0,16.66,16.77,16.64,16.74,62800.0
2008-12-05 14:30:00,16.74,16.9,16.66,16.9,54100.0,16.74,16.9,16.66,16.9,54100.0
2008-12-05 14:40:00,16.9,17.16,16.89,17.15,79100.0,16.9,17.16,16.89,17.15,79100.0
2008-12-05 14:50:00,17.15,17.18,17.01,17.05,159300.0,17.15,17.18,17.01,17.05,159300.0
2008-12-05 15:00:00,17.06,17.09,16.81,16.96,69800.0,17.06,17.09,16.81,16.96,69800.0
2008-12-05 15:10:00,16.95,17.06,16.94,16.96,159500.0,16.95,17.06,16.94,16.96,159500.0
2008-12-05 15:20:00,16.96,17.13,16.93,17.06,94500.0,16.96,17.13,16.93,17.06,94500.0
2008-12-05 15:30:00,17.06,17.08,16.97,17.0,205300.0,17.06,17.08,16.97,17.0,205300.0
2008-12-05 15:40:00,17.0,17.08,16.94,16.99,186600.0,17.0,17.08,16.94,16.99,186600.0
2008-12-05 15:50:00,16.99,17.05,16.97,17.0,412200.0,16.99,17.05,16.97,17.0,412200.0
2008-12-08 09:30:00,17.18,17.55,17.05,17.5,52200.0,17.18,17.55,17.05,17.5,52200.0
2008-12-08 09:40:00,17.5,17.5,17.35,17.46,72000.0,17.5,17.5,17.35,17.46,72000.0
2008-12-08 09:50:00,17.46,17.46,17.37,17.38,56000.0,17.46,17.46,17.37,17.38,56000.0
2008-12-08 10:00:00,17.39,17.43,17.36,17.41,53100.0,17.39,17.43,17.36,17.41,53100.0
2008-12-08 10:10:00,17.39,17.43,17.36,17.4,60100.0,17.39,17.43,17.36,17.4,60100.0
2008-12-08 10:20:00,17.4,17.45,17.36,17.39,68700.0,17.4,17.45,17.36,17.39,68700.0
2008-12-08 10:30:00,17.4,17.41,17.32,17.4,27300.0,17.4,17.41,17.32,17.4,27300.0
2008-12-08 10:40:00,17.4,17.46,17.4,17.44,31500.0,17.4,17.46,17.4,17.44,31500.0
2008-12-08 10:50:00,17.44,17.52,17.44,17.44,27100.0,17.44,17.52,17.44,17.44,27100.0
2008-12-08 11:00:00,17.45,17.49,17.42,17.46,32800.0,17.45,17.49,17.42,17.46,32800.0
2008-12-08 11:10:00,17.45,17.52,17.43,17.45,23900.0,17.45,17.52,17.43,17.45,23900.0
2008-12-08 11:20:00,17.44,17.47,17.36,17.36,27500.0,17.44,17.47,17.36,17.36,27500.0
2008-12-08 11:30:00,17.35,17.41,17.28,17.4,62700.0,17.35,17.41,17.28,17.4,62700.0
2008-12-08 11:40:00,17.4,17.41,17.31,17.37,30900.0,17.4,17.41,17.31,17.37,30900.0
2008-12-08 11:50:00,17.38,17.41,17.33,17.38,36900.0,17.38,17.41,17.33,17.38,36900.0
2008-12-08 12:00:00,17.37,17.4,17.31,17.32,16500.0,17.37,17.4,17.31,17.32,16500.0
2008-12-08 12:10:00,17.32,17.41,17.28,17.37,48200.0,17.32,17.41,17.28,17.37,48200.0
2008-12-08 12:20:00,17.37,17.41,17.35,17.36,23300.0,17.37,17.41,17.35,17.36,23300.0
2008-12-08 12:30:00,17.36,17.4,17.36,17.38,30500.0,17.36,17.4,17.36,17.38,30500.0
2008-12-08 12:40:00,17.36,17.39,17.33,17.34,59100.0,17.36,17.39,17.33,17.34,59100.0
2008-12-08 12:50:00,17.36,17.36,17.3,17.33,22600.0,17.36,17.36,17.3,17.33,22600.0
2008-12-08 13:00:00,17.33,17.41,17.33,17.4,15200.0,17.33,17.41,17.33,17.4,15200.0
2008-12-08 13:10:00,17.39,17.4,17.3,17.31,18400.0,17.39,17.4,17.3,17.31,18400.0
2008-12-08 13:20:00,17.3,17.35,17.27,17.32,21500.0,17.3,17.35,17.27,17.32,21500.0
2008-12-08 13:30:00,17.31,17.31,17.18,17.21,31100.0,17.31,17.31,17.18,17.21,31100.0
2008-12-08 13:40:00,17.21,17.26,17.2,17.21,23600.0,17.21,17.26,17.2,17.21,23600.0
2008-12-08 13:50:00,17.22,17.23,17.12,17.14,19900.0,17.22,17.23,17.12,17.14,19900.0
2008-12-08 14:00:00,17.14,17.2,17.11,17.18,21700.0,17.14,17.2,17.11,17.18,21700.0
2008-12-08 14:10:00,17.19,17.22,17.16,17.19,96900.0,17.19,17.22,17.16,17.19,96900.0
2008-12-08 14:20:00,17.19,17.25,17.19,17.22,44100.0,17.19,17.25,17.19,17.22,44100.0
2008-12-08 14:30:00,17.23,17.24,17.16,17.16,58800.0,17.23,17.24,17.16,17.16,58800.0
2008-12-08 14:40:00,17.16,17.22,17.15,17.2,72500.0,17.16,17.22,17.15,17.2,72500.0
2008-12-08 14:50:00,17.2,17.23,17.17,17.23,107900.0,17.2,17.23,17.17,17.23,107900.0
2008-12-08 15:00:00,17.23,17.26,17.18,17.23,60300.0,17.23,17.26,17.18,17.23,60300.0
2008-12-08 15:10:00,17.22,17.24,17.14,17.18,84500.0,17.22,17.24,17.14,17.18,84500.0
2008-12-08 15:20:00,17.18,17.22,17.12,17.19,64700.0,17.18,17.22,17.12,17.19,64700.0
2008-12-08 15:30:00,17.19,17.23,17.09,17.1,48800.0,17.19,17.23,17.09,17.1,48800.0
2008-12-08 15:40:00,17.1,17.19,16.96,16.99,72000.0,17.1,17.19,16.96,16.99,72000.0
2008-12-08 15:50:00,16.99,17.2,16.95,17.18,237900.0,16.99,17.2,16.95,17.18,237900.0
2008-12-09 09:30:00,16.97,17.22,16.88,17.08,37500.0,16.97,17.22,16.88,17.08,37500.0
2008-12-09 09:40:00,17.09,17.16,17.06,17.1,56200.0,17.09,17.16,17.06,17.1,56200.0
2008-12-09 09:50:00,17.11,17.22,17.07,17.21,42000.0,17.11,17.22,17.07,17.21,42000.0
2008-12-09 10:00:00,17.22,17.37,17.22,17.3,130400.0,17.22,17.37,17.22,17.3,130400.0
2008-12-09 10:10:00,17.31,17.72,17.29,17.68,93800.0,17.31,17.72,17.29,17.68,93800.0
2008-12-09 10:20:00,17.69,17.72,17.61,17.65,44500.0,17.69,17.72,17.61,17.65,44500.0
2008-12-09 10:30:00,17.64,17.81,17.64,17.79,43100.0,17.64,17.81,17.64,17.79,43100.0
2008-12-09 10:40:00,17.78,17.83,17.72,17.82,30900.0,17.78,17.83,17.72,17.82,30900.0
2008-12-09 10:50:00,17.82,17.87,17.75,17.8,36300.0,17.82,17.87,17.75,17.8,36300.0
2008-12-09 11:00:00,17.81,17.84,17.74,17.75,35700.0,17.81,17.84,17.74,17.75,35700.0
2008-12-09 11:10:00,17.75,17.77,17.72,17.74,34400.0,17.75,17.77,17.72,17.74,34400.0
2008-12-09 11:20:00,17.73,17.75,17.67,17.67,34800.0,17.73,17.75,17.67,17.67,34800.0
2008-12-09 11:30:00,17.68,17.68,17.6,17.63,35300.0,17.68,17.68,17.6,17.63,35300.0
2008-12-09 11:40:00,17.63,17.71,17.61,17.61,40300.0,17.63,17.71,17.61,17.61,40300.0
2008-12-09 11:50:00,17.62,17.67,17.62,17.64,28500.0,17.62,17.67,17.62,17.64,28500.0
2008-12-09 12:00:00,17.65,17.73,17.6,17.69,17900.0,17.65,17.73,17.6,17.69,17900.0
2008-12-09 12:10:00,17.69,17.7,17.58,17.63,16700.0,17.69,17.7,17.58,17.63,16700.0
2008-12-09 12:20:00,17.62,17.64,17.55,17.6,34700.0,17.62,17.64,17.55,17.6,34700.0
2008-12-09 12:30:00,17.6,17.73,17.6,17.73,28400.0,17.6,17.73,17.6,17.73,28400.0
2008-12-09 12:40:00,17.74,17.8,17.71,17.71,54000.0,17.74,17.8,17.71,17.71,54000.0
2008-12-09 12:50:00,17.71,17.73,17.66,17.67,67300.0,17.71,17.73,17.66,17.67,67300.0
2008-12-09 13:00:00,17.68,17.79,17.64,17.73,54400.0,17.68,17.79,17.64,17.73,54400.0
2008-12-09 13:10:00,17.74,17.74,17.55,17.59,37600.0,17.74,17.74,17.55,17.59,37600.0
2008-12-09 13:20:00,17.58,17.69,17.53,17.55,34200.0,17.58,17.69,17.53,17.55,34200.0
2008-12-09 13:30:00,17.55,17.58,17.45,17.48,38400.0,17.55,17.58,17.45,17.48,38400.0
2008-12-09 13:40:00,17.49,17.61,17.47,17.61,25300.0,17.49,17.61,17.47,17.61,25300.0
2008-12-09 13:50:00,17.6,17.62,17.47,17.48,25700.0,17.6,17.62,17.47,17.48,25700.0
2008-12-09 14:00:00,17.47,17.48,17.35,17.37,29300.0,17.47,17.48,17.35,17.37,29300.0
2008-12-09 14:10:00,17.37,17.46,17.37,17.44,20300.0,17.37,17.46,17.37,17.44,20300.0
2008-12-09 14:20:00,17.45,17.46,17.24,17.24,31200.0,17.45,17.46,17.24,17.24,31200.0
2008-12-09 14:30:00,17.23,17.3,17.16,17.27,35000.0,17.23,17.3,17.16,17.27,35000.0
2008-12-09 14:40:00,17.27,17.45,17.27,17.44,24800.0,17.27,17.45,17.27,17.44,24800.0
2008-12-09 14:50:00,17.45,17.62,17.37,17.6,111700.0,17.45,17.62,17.37,17.6,111700.0
2008-12-09 15:00:00,17.6,17.73,17.56,17.71,65800.0,17.6,17.73,17.56,17.71,65800.0
2008-12-09 15:10:00,17.71,17.79,17.57,17.78,179200.0,17.71,17.79,17.57,17.78,179200.0
2008-12-09 15:20:00,17.78,17.89,17.6,17.67,150000.0,17.78,17.89,17.6,17.67,150000.0
2008-12-09 15:30:00,17.66,17.73,17.59,17.7,113300.0,17.66,17.73,17.59,17.7,113300.0
2008-12-09 15:40:00,17.7,17.84,17.67,17.73,133300.0,17.7,17.84,17.67,17.73,133300.0
2008-12-09 15:50:00,17.72,17.79,17.63,17.64,268700.0,17.72,17.79,17.63,17.64,268700.0
2008-12-10 09:30:00,17.66,17.76,17.46,17.65,33500.0,17.66,17.76,17.46,17.65,33500.0
2008-12-10 09:40:00,17.64,17.78,17.62,17.71,27000.0,17.64,17.78,17.62,17.71,27000.0
2008-12-10 09:50:00,17.71,17.77,17.62,17.77,28600.0,17.71,17.77,17.62,17.77,28600.0
2008-12-10 10:00:00,17.77,17.88,17.77,17.82,22000.0,17.77,17.88,17.77,17.82,22000.0
2008-12-10 10:10:00,17.82,17.89,17.76,17.88,21200.0,17.82,17.89,17.76,17.88,21200.0
2008-12-10 10:20:00,17.88,17.89,17.77,17.82,21300.0,17.88,17.89,17.77,17.82,21300.0
2008-12-10 10:30:00,17.82,17.86,17.71,17.79,23700.0,17.82,17.86,17.71,17.79,23700.0
2008-12-10 10:40:00,17.77,17.78,17.65,17.69,15500.0,17.77,17.78,17.65,17.69,15500.0
2008-12-10 10:50:00,17.67,17.68,17.56,17.57,14500.0,17.67,17.68,17.56,17.57,14500.0
2008-12-10 11:00:00,17.6,17.71,17.57,17.67,22900.0,17.6,17.71,17.57,17.67,22900.0
2008-12-10 11:10:00,17.66,17.74,17.65,17.73,14900.0,17.66,17.74,17.65,17.73,14900.0
2008-12-10 11:20:00,17.73,17.79,17.69,17.79,25600.0,17.73,17.79,17.69,17.79,25600.0
2008-12-10 11:30:00,17.78,17.79,17.7,17.7,28600.0,17.78,17.79,17.7,17.7,28600.0
2008-12-10 11:40:00,17.7,17.8,17.67,17.8,17700.0,17.7,17.8,17.67,17.8,17700.0
2008-12-10 11:50:00,17.8,17.86,17.7,17.7,9600.0,17.8,17.86,17.7,17.7,9600.0
2008-12-10 12:00:00,17.72,17.78,17.7,17.74,11200.0,17.72,17.78,17.7,17.74,11200.0
2008-12-10 12:10:00,17.75,17.88,17.75,17.82,11900.0,17.75,17.88,17.75,17.82,11900.0
2008-12-10 12:20:00,17.83,17.83,17.67,17.75,10400.0,17.83,17.83,17.67,17.75,10400.0
2008-12-10 12:30:00,17.71,17.75,17.65,17.68,9000.0,17.71,17.75,17.65,17.68,9000.0
2008-12-10 12:40:00,17.69,17.7,17.6,17.61,10700.0,17.69,17.7,17.6,17.61,10700.0
2008-12-10 12:50:00,17.6,17.64,17.54,17.56,17800.0,17.6,17.64,17.54,17.56,17800.0
2008-12-10 13:00:00,17.57,17.59,17.55,17.59,10500.0,17.57,17.59,17.55,17.59,10500.0
2008-12-10 13:10:00,17.6,17.74,17.59,17.71,10100.0,17.6,17.74,17.59,17.71,10100.0
2008-12-10 13:20:00,17.7,17.71,17.61,17.63,6100.0,17.7,17.71,17.61,17.63,6100.0
2008-12-10 13:30:00,17.61,17.63,17.52,17.54,9000.0,17.61,17.63,17.52,17.54,9000.0
2008-12-10 13:40:00,17.53,17.6,17.48,17.59,9700.0,17.53,17.6,17.48,17.59,9700.0
2008-12-10 13:50:00,17.59,17.59,17.36,17.41,24900.0,17.59,17.59,17.36,17.41,24900.0
2008-12-10 14:00:00,17.41,17.43,17.37,17.43,17600.0,17.41,17.43,17.37,17.43,17600.0
2008-12-10 14:10:00,17.43,17.45,17.39,17.44,14100.0,17.43,17.45,17.39,17.44,14100.0
2008-12-10 14:20:00,17.45,17.45,17.33,17.37,12900.0,17.45,17.45,17.33,17.37,12900.0
2008-12-10 14:30:00,17.38,17.47,17.31,17.46,22000.0,17.38,17.47,17.31,17.46,22000.0
2008-12-10 14:40:00,17.45,17.53,17.43,17.43,18600.0,17.45,17.53,17.43,17.43,18600.0
2008-12-10 14:50:00,17.41,17.53,17.37,17.48,27000.0,17.41,17.53,17.37,17.48,27000.0
2008-12-10 15:00:00,17.46,17.61,17.46,17.61,60200.0,17.46,17.61,17.46,17.61,60200.0
2008-12-10 15:10:00,17.59,17.6,17.5,17.52,17800.0,17.59,17.6,17.5,17.52,17800.0
2008-12-10 15:20:00,17.52,17.63,17.49,17.63,20600.0,17.52,17.63,17.49,17.63,20600.0
2008-12-10 15:30:00,17.62,17.62,17.47,17.48,30300.0,17.62,17.62,17.47,17.48,30300.0
2008-12-10 15:40:00,17.48,17.59,17.48,17.54,31200.0,17.48,17.59,17.48,17.54,31200.0
2008-12-10 15:50:00,17.54,17.64,17.54,17.63,57900.0,17.54,17.64,17.54,17.63,57900.0
2008-12-11 09:30:00,17.49,17.7,17.39,17.47,12900.0,17.49,17.7,17.39,17.47,12900.0
2008-12-11 09:40:00,17.46,17.5,17.42,17.46,39400.0,17.46,17.5,17.42,17.46,39400.0
2008-12-11 09:50:00,17.46,17.54,17.44,17.53,36600.0,17.46,17.54,17.44,17.53,36600.0
2008-12-11 10:00:00,17.52,17.54,17.45,17.49,36300.0,17.52,17.54,17.45,17.49,36300.0
2008-12-11 10:10:00,17.49,17.54,17.42,17.44,24100.0,17.49,17.54,17.42,17.44,24100.0
2008-12-11 10:20:00,17.45,17.59,17.45,17.48,39500.0,17.45,17.59,17.45,17.48,39500.0
2008-12-11 10:30:00,17.48,17.68,17.45,17.66,30800.0,17.48,17.68,17.45,17.66,30800.0
2008-12-11 10:40:00,17.65,17.68,17.61,17.65,29800.0,17.65,17.68,17.61,17.65,29800.0
2008-12-11 10:50:00,17.66,17.68,17.66,17.66,19500.0,17.66,17.68,17.66,17.66,19500.0
2008-12-11 11:00:00,17.66,17.68,17.66,17.67,23500.0,17.66,17.68,17.66,17.67,23500.0
2008-12-11 11:10:00,17.67,17.71,17.66,17.66,13800.0,17.67,17.71,17.66,17.66,13800.0
2008-12-11 11:20:00,17.67,17.7,17.59,17.6,25800.0,17.67,17.7,17.59,17.6,25800.0
2008-12-11 11:30:00,17.61,17.67,17.57,17.66,17400.0,17.61,17.67,17.57,17.66,17400.0
2008-12-11 11:40:00,17.67,17.68,17.65,17.66,16600.0,17.67,17.68,17.65,17.66,16600.0
2008-12-11 11:50:00,17.66,17.67,17.6,17.64,15600.0,17.66,17.67,17.6,17.64,15600.0
2008-12-11 12:00:00,17.65,17.7,17.63,17.66,9700.0,17.65,17.7,17.63,17.66,9700.0
2008-12-11 12:10:00,17.64,17.65,17.6,17.62,20600.0,17.64,17.65,17.6,17.62,20600.0
2008-12-11 12:20:00,17.63,17.64,17.6,17.61,14700.0,17.63,17.64,17.6,17.61,14700.0
2008-12-11 12:30:00,17.6,17.63,17.6,17.6,21900.0,17.6,17.63,17.6,17.6,21900.0
2008-12-11 12:40:00,17.6,17.62,17.57,17.61,25100.0,17.6,17.62,17.57,17.61,25100.0
2008-12-11 12:50:00,17.61,17.66,17.59,17.62,16800.0,17.61,17.66,17.59,17.62,16800.0
2008-12-11 13:00:00,17.6,17.64,17.53,17.54,29100.0,17.6,17.64,17.53,17.54,29100.0
2008-12-11 13:10:00,17.54,17.55,17.41,17.42,55600.0,17.54,17.55,17.41,17.42,55600.0
2008-12-11 13:20:00,17.42,17.43,17.27,17.36,77100.0,17.42,17.43,17.27,17.36,77100.0
2008-12-11 13:30:00,17.36,17.38,17.34,17.37,29000.0,17.36,17.38,17.34,17.37,29000.0
2008-12-11 13:40:00,17.36,17.49,17.36,17.45,39600.0,17.36,17.49,17.36,17.45,39600.0
2008-12-11 13:50:00,17.45,17.46,17.23,17.25,54400.0,17.45,17.46,17.23,17.25,54400.0
2008-12-11 14:00:00,17.26,17.3,17.25,17.3,34300.0,17.26,17.3,17.25,17.3,34300.0
2008-12-11 14:10:00,17.29,17.34,17.24,17.25,55900.0,17.29,17.34,17.24,17.25,55900.0
2008-12-11 14:20:00,17.25,17.29,17.25,17.28,22100.0,17.25,17.29,17.25,17.28,22100.0
2008-12-11 14:30:00,17.27,17.29,17.25,17.25,40400.0,17.27,17.29,17.25,17.25,40400.0
2008-12-11 14:40:00,17.25,17.26,17.17,17.2,94800.0,17.25,17.26,17.17,17.2,94800.0
2008-12-11 14:50:00,17.19,17.2,17.05,17.07,51300.0,17.19,17.2,17.05,17.07,51300.0
2008-12-11 15:00:00,17.07,17.13,17.03,17.08,69100.0,17.07,17.13,17.03,17.08,69100.0
2008-12-11 15:10:00,17.08,17.13,17.06,17.12,80000.0,17.08,17.13,17.06,17.12,80000.0
2008-12-11 15:20:00,17.11,17.27,17.1,17.26,101400.0,17.11,17.27,17.1,17.26,101400.0
2008-12-11 15:30:00,17.26,17.31,17.12,17.14,143900.0,17.26,17.31,17.12,17.14,143900.0
2008-12-11 15:40:00,17.14,17.33,17.1,17.29,112900.0,17.14,17.33,17.1,17.29,112900.0
2008-12-11 15:50:00,17.29,17.31,17.18,17.18,199700.0,17.29,17.31,17.18,17.18,199700.0
2008-12-12 09:30:00,16.91,17.15,16.91,17.07,51500.0,16.91,17.15,16.91,17.07,51500.0
2008-12-12 09:40:00,17.07,17.07,16.91,16.93,31800.0,17.07,17.07,16.91,16.93,31800.0
2008-12-12 09:50:00,16.95,17.0,16.86,16.97,47800.0,16.95,17.0,16.86,16.97,47800.0
2008-12-12 10:00:00,16.96,17.04,16.92,16.92,49500.0,16.96,17.04,16.92,16.92,49500.0
2008-12-12 10:10:00,16.94,16.94,16.75,16.83,32900.0,16.94,16.94,16.75,16.83,32900.0
2008-12-12 10:20:00,16.84,16.91,16.83,16.91,41000.0,16.84,16.91,16.83,16.91,41000.0
2008-12-12 10:30:00,16.91,16.92,16.75,16.84,41700.0,16.91,16.92,16.75,16.84,41700.0
2008-12-12 10:40:00,16.84,17.01,16.81,16.94,34500.0,16.84,17.01,16.81,16.94,34500.0
2008-12-12 10:50:00,16.95,17.01,16.94,17.01,39500.0,16.95,17.01,16.94,17.01,39500.0
2008-12-12 11:00:00,17.0,17.16,16.96,17.12,66800.0,17.0,17.16,16.96,17.12,66800.0
2008-12-12 11:10:00,17.13,17.26,17.13,17.23,88200.0,17.13,17.26,17.13,17.23,88200.0
2008-12-12 11:20:00,17.24,17.27,17.21,17.24,32600.0,17.24,17.27,17.21,17.24,32600.0
2008-12-12 11:30:00,17.24,17.26,17.19,17.19,45600.0,17.24,17.26,17.19,17.19,45600.0
2008-12-12 11:40:00,17.19,17.32,17.17,17.32,20500.0,17.19,17.32,17.17,17.32,20500.0
2008-12-12 11:50:00,17.32,17.39,17.29,17.3,23200.0,17.32,17.39,17.29,17.3,23200.0
2008-12-12 12:00:00,17.31,17.39,17.31,17.35,23700.0,17.31,17.39,17.31,17.35,23700.0
2008-12-12 12:10:00,17.35,17.39,17.3,17.34,21000.0,17.35,17.39,17.3,17.34,21000.0
2008-12-12 12:20:00,17.34,17.4,17.28,17.3,16500.0,17.34,17.4,17.28,17.3,16500.0
2008-12-12 12:30:00,17.3,17.48,17.28,17.47,23300.0,17.3,17.48,17.28,17.47,23300.0
2008-12-12 12:40:00,17.46,17.5,17.42,17.46,22200.0,17.46,17.5,17.42,17.46,22200.0
2008-12-12 12:50:00,17.45,17.68,17.45,17.66,53500.0,17.45,17.68,17.45,17.66,53500.0
2008-12-12 13:00:00,17.67,17.72,17.55,17.59,64700.0,17.67,17.72,17.55,17.59,64700.0
2008-12-12 13:10:00,17.59,17.61,17.52,17.56,24800.0,17.59,17.61,17.52,17.56,24800.0
2008-12-12 13:20:00,17.55,17.64,17.51,17.6,22900.0,17.55,17.64,17.51,17.6,22900.0
2008-12-12 13:30:00,17.61,17.62,17.46,17.48,38900.0,17.61,17.62,17.46,17.48,38900.0
2008-12-12 13:40:00,17.48,17.48,17.39,17.45,32300.0,17.48,17.48,17.39,17.45,32300.0
2008-12-12 13:50:00,17.45,17.52,17.44,17.51,37800.0,17.45,17.52,17.44,17.51,37800.0
2008-12-12 14:00:00,17.5,17.62,17.47,17.56,33500.0,17.5,17.62,17.47,17.56,33500.0
2008-12-12 14:10:00,17.56,17.59,17.45,17.45,28800.0,17.56,17.59,17.45,17.45,28800.0
2008-12-12 14:20:00,17.46,17.57,17.4,17.55,37800.0,17.46,17.57,17.4,17.55,37800.0
2008-12-12 14:30:00,17.54,17.66,17.47,17.63,43300.0,17.54,17.66,17.47,17.63,43300.0
2008-12-12 14:40:00,17.64,17.75,17.57,17.69,70100.0,17.64,17.75,17.57,17.69,70100.0
2008-12-12 14:50:00,17.7,17.82,17.69,17.8,83600.0,17.7,17.82,17.69,17.8,83600.0
2008-12-12 15:00:00,17.81,17.94,17.75,17.81,138100.0,17.81,17.94,17.75,17.81,138100.0
2008-12-12 15:10:00,17.8,17.82,17.63,17.64,61200.0,17.8,17.82,17.63,17.64,61200.0
2008-12-12 15:20:00,17.64,17.79,17.63,17.78,70300.0,17.64,17.79,17.63,17.78,70300.0
2008-12-12 15:30:00,17.8,17.84,17.68,17.82,79600.0,17.8,17.84,17.68,17.82,79600.0
2008-12-12 15:40:00,17.82,17.87,17.7,17.73,79200.0,17.82,17.87,17.7,17.73,79200.0
2008-12-12 15:50:00,17.72,17.84,17.72,17.77,173500.0,17.72,17.84,17.72,17.77,173500.0
2008-12-15 09:30:00,17.83,17.83,17.31,17.78,17000.0,17.83,17.83,17.31,17.78,17000.0
2008-12-15 09:40:00,17.78,17.81,17.57,17.66,23000.0,17.78,17.81,17.57,17.66,23000.0
2008-12-15 09:50:00,17.65,17.66,17.41,17.41,24900.0,17.65,17.66,17.41,17.41,24900.0
2008-12-15 10:00:00,17.4,17.44,17.34,17.34,31200.0,17.4,17.44,17.34,17.34,31200.0
2008-12-15 10:10:00,17.36,17.36,17.23,17.24,26900.0,17.36,17.36,17.23,17.24,26900.0
2008-12-15 10:20:00,17.24,17.33,17.2,17.32,30600.0,17.24,17.33,17.2,17.32,30600.0
2008-12-15 10:30:00,17.31,17.32,17.25,17.27,34200.0,17.31,17.32,17.25,17.27,34200.0
2008-12-15 10:40:00,17.29,17.29,17.17,17.18,33200.0,17.29,17.29,17.17,17.18,33200.0
2008-12-15 10:50:00,17.18,17.19,16.88,16.96,95900.0,17.18,17.19,16.88,16.96,95900.0
2008-12-15 11:00:00,16.97,17.02,16.92,17.02,26000.0,16.97,17.02,16.92,17.02,26000.0
2008-12-15 11:10:00,17.01,17.04,16.97,16.98,29300.0,17.01,17.04,16.97,16.98,29300.0
2008-12-15 11:20:00,16.96,17.15,16.96,17.14,31600.0,16.96,17.15,16.96,17.14,31600.0
2008-12-15 11:30:00,17.12,17.22,17.12,17.2,30600.0,17.12,17.22,17.12,17.2,30600.0
2008-12-15 11:40:00,17.22,17.24,17.16,17.17,46200.0,17.22,17.24,17.16,17.17,46200.0
2008-12-15 11:50:00,17.17,17.21,17.11,17.16,36600.0,17.17,17.21,17.11,17.16,36600.0
2008-12-15 12:00:00,17.17,17.28,17.14,17.26,27700.0,17.17,17.28,17.14,17.26,27700.0
2008-12-15 12:10:00,17.26,17.3,17.25,17.3,18100.0,17.26,17.3,17.25,17.3,18100.0
2008-12-15 12:20:00,17.3,17.36,17.3,17.36,50900.0,17.3,17.36,17.3,17.36,50900.0
2008-12-15 12:30:00,17.36,17.37,17.32,17.35,20100.0,17.36,17.37,17.32,17.35,20100.0
2008-12-15 12:40:00,17.35,17.36,17.26,17.28,28300.0,17.35,17.36,17.26,17.28,28300.0
2008-12-15 12:50:00,17.28,17.3,17.26,17.27,19600.0,17.28,17.3,17.26,17.27,19600.0
2008-12-15 13:00:00,17.26,17.27,17.1,17.13,23300.0,17.26,17.27,17.1,17.13,23300.0
2008-12-15 13:10:00,17.12,17.14,17.11,17.11,10800.0,17.12,17.14,17.11,17.11,10800.0
2008-12-15 13:20:00,17.12,17.22,17.12,17.22,20400.0,17.12,17.22,17.12,17.22,20400.0
2008-12-15 13:30:00,17.22,17.28,17.22,17.25,54400.0,17.22,17.28,17.22,17.25,54400.0
2008-12-15 13:40:00,17.25,17.29,17.23,17.29,17800.0,17.25,17.29,17.23,17.29,17800.0
2008-12-15 13:50:00,17.29,17.29,17.15,17.17,30500.0,17.29,17.29,17.15,17.17,30500.0
2008-12-15 14:00:00,17.17,17.26,17.16,17.22,21000.0,17.17,17.26,17.16,17.22,21000.0
2008-12-15 14:10:00,17.23,17.24,17.18,17.24,28300.0,17.23,17.24,17.18,17.24,28300.0
2008-12-15 14:20:00,17.25,17.28,17.22,17.24,37100.0,17.25,17.28,17.22,17.24,37100.0
2008-12-15 14:30:00,17.23,17.26,17.2,17.24,32600.0,17.23,17.26,17.2,17.24,32600.0
2008-12-15 14:40:00,17.24,17.27,17.19,17.24,35800.0,17.24,17.27,17.19,17.24,35800.0
2008-12-15 14:50:00,17.24,17.24,17.19,17.24,23100.0,17.24,17.24,17.19,17.24,23100.0
2008-12-15 15:00:00,17.22,17.24,17.2,17.22,22800.0,17.22,17.24,17.2,17.22,22800.0
2008-12-15 15:10:00,17.23,17.23,17.17,17.17,48500.0,17.23,17.23,17.17,17.17,48500.0
2008-12-15 15:20:00,17.17,17.19,17.14,17.17,46200.0,17.17,17.19,17.14,17.17,46200.0
2008-12-15 15:30:00,17.17,17.33,17.08,17.25,67400.0,17.17,17.33,17.08,17.25,67400.0
2008-12-15 15:40:00,17.26,17.41,17.23,17.34,81400.0,17.26,17.41,17.23,17.34,81400.0
2008-12-15 15:50:00,17.33,17.34,17.19,17.22,142000.0,17.33,17.34,17.19,17.22,142000.0
2008-12-16 09:30:00,17.4,17.66,17.36,17.48,24100.0,17.4,17.66,17.36,17.48,24100.0
2008-12-16 09:40:00,17.49,17.54,17.42,17.42,28000.0,17.49,17.54,17.42,17.42,28000.0
2008-12-16 09:50:00,17.42,17.51,17.38,17.41,27600.0,17.42,17.51,17.38,17.41,27600.0
2008-12-16 10:00:00,17.41,17.45,17.38,17.38,32400.0,17.41,17.45,17.38,17.38,32400.0
2008-12-16 10:10:00,17.39,17.39,17.3,17.32,18700.0,17.39,17.39,17.3,17.32,18700.0
2008-12-16 10:20:00,17.32,17.38,17.29,17.34,17400.0,17.32,17.38,17.29,17.34,17400.0
2008-12-16 10:30:00,17.36,17.36,17.31,17.33,12800.0,17.36,17.36,17.31,17.33,12800.0
2008-12-16 10:40:00,17.32,17.33,17.29,17.3,11300.0,17.32,17.33,17.29,17.3,11300.0
2008-12-16 10:50:00,17.29,17.32,17.29,17.32,13300.0,17.29,17.32,17.29,17.32,13300.0
2008-12-16 11:00:00,17.32,17.38,17.32,17.34,12200.0,17.32,17.38,17.32,17.34,12200.0
2008-12-16 11:10:00,17.32,17.32,17.24,17.26,18700.0,17.32,17.32,17.24,17.26,18700.0
2008-12-16 11:20:00,17.25,17.37,17.25,17.37,10800.0,17.25,17.37,17.25,17.37,10800.0
2008-12-16 11:30:00,17.37,17.46,17.36,17.45,13500.0,17.37,17.46,17.36,17.45,13500.0
2008-12-16 11:40:00,17.45,17.5,17.43,17.46,11800.0,17.45,17.5,17.43,17.46,11800.0
2008-12-16 11:50:00,17.46,17.48,17.44,17.44,12000.0,17.46,17.48,17.44,17.44,12000.0
2008-12-16 12:00:00,17.45,17.45,17.29,17.3,24100.0,17.45,17.45,17.29,17.3,24100.0
2008-12-16 12:10:00,17.3,17.35,17.29,17.31,31500.0,17.3,17.35,17.29,17.31,31500.0
2008-12-16 12:20:00,17.31,17.32,17.29,17.31,22200.0,17.31,17.32,17.29,17.31,22200.0
2008-12-16 12:30:00,17.31,17.34,17.29,17.29,17200.0,17.31,17.34,17.29,17.29,17200.0
2008-12-16 12:40:00,17.29,17.31,17.27,17.3,9600.0,17.29,17.31,17.27,17.3,9600.0
2008-12-16 12:50:00,17.3,17.3,17.26,17.27,18700.0,17.3,17.3,17.26,17.27,18700.0
2008-12-16 13:00:00,17.27,17.27,17.2,17.22,36200.0,17.27,17.27,17.2,17.22,36200.0
2008-12-16 13:10:00,17.22,17.29,17.19,17.29,33500.0,17.22,17.29,17.19,17.29,33500.0
2008-12-16 13:20:00,17.28,17.3,17.28,17.29,7700.0,17.28,17.3,17.28,17.29,7700.0
2008-12-16 13:30:00,17.29,17.3,17.25,17.25,19800.0,17.29,17.3,17.25,17.25,19800.0
2008-12-16 13:40:00,17.24,17.26,17.19,17.19,22400.0,17.24,17.26,17.19,17.19,22400.0
2008-12-16 13:50:00,17.19,17.3,17.19,17.28,19000.0,17.19,17.3,17.19,17.28,19000.0
2008-12-16 14:00:00,17.27,17.28,17.2,17.2,19400.0,17.27,17.28,17.2,17.2,19400.0
2008-12-16 14:10:00,17.19,17.2,17.14,17.18,33900.0,17.19,17.2,17.14,17.18,33900.0
2008-12-16 14:20:00,17.18,17.4,17.18,17.38,51000.0,17.18,17.4,17.18,17.38,51000.0
2008-12-16 14:30:00,17.38,17.51,17.38,17.47,62700.0,17.38,17.51,17.38,17.47,62700.0
2008-12-16 14:40:00,17.45,17.5,17.29,17.43,65000.0,17.45,17.5,17.29,17.43,65000.0
2008-12-16 14:50:00,17.41,17.51,17.33,17.47,59700.0,17.41,17.51,17.33,17.47,59700.0
2008-12-16 15:00:00,17.47,17.52,17.37,17.48,47600.0,17.47,17.52,17.37,17.48,47600.0
2008-12-16 15:10:00,17.48,17.76,17.48,17.73,64200.0,17.48,17.76,17.48,17.73,64200.0
2008-12-16 15:20:00,17.73,17.8,17.69,17.75,64400.0,17.73,17.8,17.69,17.75,64400.0
2008-12-16 15:30:00,17.75,17.85,17.74,17.81,48400.0,17.75,17.85,17.74,17.81,48400.0
2008-12-16 15:40:00,17.81,17.81,17.65,17.65,52200.0,17.81,17.81,17.65,17.65,52200.0
2008-12-16 15:50:00,17.65,17.8,17.65,17.77,133700.0,17.65,17.8,17.65,17.77,133700.0
2008-12-17 09:30:00,17.61,17.87,17.52,17.77,99200.0,17.61,17.87,17.52,17.77,99200.0
2008-12-17 09:40:00,17.75,17.94,17.72,17.8,74300.0,17.75,17.94,17.72,17.8,74300.0
2008-12-17 09:50:00,17.81,17.82,17.74,17.81,37900.0,17.81,17.82,17.74,17.81,37900.0
2008-12-17 10:00:00,17.81,17.83,17.68,17.74,34400.0,17.81,17.83,17.68,17.74,34400.0
2008-12-17 10:10:00,17.74,17.74,17.67,17.72,24600.0,17.74,17.74,17.67,17.72,24600.0
2008-12-17 10:20:00,17.73,17.74,17.71,17.73,27400.0,17.73,17.74,17.71,17.73,27400.0
2008-12-17 10:30:00,17.74,17.76,17.67,17.69,29200.0,17.74,17.76,17.67,17.69,29200.0
2008-12-17 10:40:00,17.7,17.76,17.7,17.7,27600.0,17.7,17.76,17.7,17.7,27600.0
2008-12-17 10:50:00,17.7,17.76,17.69,17.74,23700.0,17.7,17.76,17.69,17.74,23700.0
2008-12-17 11:00:00,17.76,17.83,17.75,17.82,18700.0,17.76,17.83,17.75,17.82,18700.0
2008-12-17 11:10:00,17.82,17.82,17.75,17.78,22500.0,17.82,17.82,17.75,17.78,22500.0
2008-12-17 11:20:00,17.78,17.87,17.78,17.86,23900.0,17.78,17.87,17.78,17.86,23900.0
2008-12-17 11:30:00,17.85,17.96,17.85,17.96,30800.0,17.85,17.96,17.85,17.96,30800.0
2008-12-17 11:40:00,17.96,17.99,17.96,17.98,23900.0,17.96,17.99,17.96,17.98,23900.0
2008-12-17 11:50:00,17.98,18.04,17.98,18.0,64000.0,17.98,18.04,17.98,18.0,64000.0
2008-12-17 12:00:00,18.02,18.1,17.95,18.09,32200.0,18.02,18.1,17.95,18.09,32200.0
2008-12-17 12:10:00,18.1,18.16,18.1,18.16,20400.0,18.1,18.16,18.1,18.16,20400.0
2008-12-17 12:20:00,18.16,18.16,18.12,18.13,31300.0,18.16,18.16,18.12,18.13,31300.0
2008-12-17 12:30:00,18.14,18.18,18.09,18.11,43600.0,18.14,18.18,18.09,18.11,43600.0
2008-12-17 12:40:00,18.11,18.15,18.11,18.14,28500.0,18.11,18.15,18.11,18.14,28500.0
2008-12-17 12:50:00,18.15,18.18,18.14,18.16,48000.0,18.15,18.18,18.14,18.16,48000.0
2008-12-17 13:00:00,18.17,18.18,18.12,18.15,19700.0,18.17,18.18,18.12,18.15,19700.0
2008-12-17 13:10:00,18.15,18.19,18.12,18.15,27300.0,18.15,18.19,18.12,18.15,27300.0
2008-12-17 13:20:00,18.15,18.2,18.15,18.18,21300.0,18.15,18.2,18.15,18.18,21300.0
2008-12-17 13:30:00,18.19,18.31,18.19,18.31,45800.0,18.19,18.31,18.19,18.31,45800.0
2008-12-17 13:40:00,18.32,18.35,18.27,18.32,26900.0,18.32,18.35,18.27,18.32,26900.0
2008-12-17 13:50:00,18.3,18.32,18.25,18.25,20300.0,18.3,18.32,18.25,18.25,20300.0
2008-12-17 14:00:00,18.25,18.32,18.23,18.31,71500.0,18.25,18.32,18.23,18.31,71500.0
2008-12-17 14:10:00,18.3,18.36,18.29,18.3,48100.0,18.3,18.36,18.29,18.3,48100.0
2008-12-17 14:20:00,18.31,18.32,18.14,18.16,24400.0,18.31,18.32,18.14,18.16,24400.0
2008-12-17 14:30:00,18.17,18.17,18.0,18.08,33700.0,18.17,18.17,18.0,18.08,33700.0
2008-12-17 14:40:00,18.07,18.24,18.07,18.24,39600.0,18.07,18.24,18.07,18.24,39600.0
2008-12-17 14:50:00,18.23,18.28,18.17,18.27,48000.0,18.23,18.28,18.17,18.27,48000.0
2008-12-17 15:00:00,18.27,18.33,18.23,18.23,77200.0,18.27,18.33,18.23,18.23,77200.0
2008-12-17 15:10:00,18.23,18.27,18.16,18.27,55800.0,18.23,18.27,18.16,18.27,55800.0
2008-12-17 15:20:00,18.27,18.3,18.15,18.19,74400.0,18.27,18.3,18.15,18.19,74400.0
2008-12-17 15:30:00,18.18,18.18,18.05,18.07,128100.0,18.18,18.18,18.05,18.07,128100.0
2008-12-17 15:40:00,18.07,18.28,18.07,18.27,95300.0,18.07,18.28,18.07,18.27,95300.0
2008-12-17 15:50:00,18.26,18.27,18.11,18.11,149600.0,18.26,18.27,18.11,18.11,149600.0
2008-12-18 09:30:00,18.16,18.3,18.13,18.21,46200.0,18.16,18.3,18.13,18.21,46200.0
2008-12-18 09:40:00,18.22,18.33,18.2,18.2,59100.0,18.22,18.33,18.2,18.2,59100.0
2008-12-18 09:50:00,18.2,18.2,18.0,18.14,47000.0,18.2,18.2,18.0,18.14,47000.0
2008-12-18 10:00:00,18.15,18.27,18.14,18.21,29600.0,18.15,18.27,18.14,18.21,29600.0
2008-12-18 10:10:00,18.22,18.26,18.1,18.11,24300.0,18.22,18.26,18.1,18.11,24300.0
2008-12-18 10:20:00,18.11,18.28,18.11,18.26,27200.0,18.11,18.28,18.11,18.26,27200.0
2008-12-18 10:30:00,18.24,18.33,18.21,18.33,19500.0,18.24,18.33,18.21,18.33,19500.0
2008-12-18 10:40:00,18.32,18.38,18.25,18.29,17200.0,18.32,18.38,18.25,18.29,17200.0
2008-12-18 10:50:00,18.29,18.32,18.17,18.17,20800.0,18.29,18.32,18.17,18.17,20800.0
2008-12-18 11:00:00,18.18,18.21,18.17,18.17,15300.0,18.18,18.21,18.17,18.17,15300.0
2008-12-18 11:10:00,18.17,18.17,18.04,18.07,88000.0,18.17,18.17,18.04,18.07,88000.0
2008-12-18 11:20:00,18.07,18.1,18.04,18.08,20000.0,18.07,18.1,18.04,18.08,20000.0
2008-12-18 11:30:00,18.08,18.1,18.04,18.05,18400.0,18.08,18.1,18.04,18.05,18400.0
2008-12-18 11:40:00,18.05,18.06,18.04,18.05,14400.0,18.05,18.06,18.04,18.05,14400.0
2008-12-18 11:50:00,18.04,18.06,18.01,18.05,20500.0,18.04,18.06,18.01,18.05,20500.0
2008-12-18 12:00:00,18.05,18.06,17.99,18.0,57300.0,18.05,18.06,17.99,18.0,57300.0
2008-12-18 12:10:00,17.99,18.04,17.99,18.04,50200.0,17.99,18.04,17.99,18.04,50200.0
2008-12-18 12:20:00,18.03,18.03,17.96,17.99,26000.0,18.03,18.03,17.96,17.99,26000.0
2008-12-18 12:30:00,17.99,18.0,17.98,17.98,12600.0,17.99,18.0,17.98,17.98,12600.0
2008-12-18 12:40:00,18.0,18.02,17.99,18.02,45000.0,18.0,18.02,17.99,18.02,45000.0
2008-12-18 12:50:00,18.03,18.04,17.98,17.99,19200.0,18.03,18.04,17.98,17.99,19200.0
2008-12-18 13:00:00,17.99,18.01,17.98,18.0,15600.0,17.99,18.01,17.98,18.0,15600.0
2008-12-18 13:10:00,18.0,18.0,17.98,18.0,39200.0,18.0,18.0,17.98,18.0,39200.0
2008-12-18 13:20:00,17.99,17.99,17.97,17.99,15800.0,17.99,17.99,17.97,17.99,15800.0
2008-12-18 13:30:00,18.0,18.03,17.98,18.0,29300.0,18.0,18.03,17.98,18.0,29300.0
2008-12-18 13:40:00,18.01,18.01,17.94,17.98,45500.0,18.01,18.01,17.94,17.98,45500.0
2008-12-18 13:50:00,17.98,18.03,17.97,18.01,28800.0,17.98,18.03,17.97,18.01,28800.0
2008-12-18 14:00:00,18.02,18.06,18.0,18.05,22500.0,18.02,18.06,18.0,18.05,22500.0
2008-12-18 14:10:00,18.04,18.07,18.0,18.01,32700.0,18.04,18.07,18.0,18.01,32700.0
2008-12-18 14:20:00,18.0,18.0,17.89,17.95,30800.0,18.0,18.0,17.89,17.95,30800.0
2008-12-18 14:30:00,17.95,17.96,17.89,17.93,51400.0,17.95,17.96,17.89,17.93,51400.0
2008-12-18 14:40:00,17.93,18.0,17.9,18.0,31500.0,17.93,18.0,17.9,18.0,31500.0
2008-12-18 14:50:00,17.99,18.01,17.93,17.94,27600.0,17.99,18.01,17.93,17.94,27600.0
2008-12-18 15:00:00,17.92,17.95,17.84,17.9,23100.0,17.92,17.95,17.84,17.9,23100.0
2008-12-18 15:10:00,17.89,17.89,17.79,17.81,23900.0,17.89,17.89,17.79,17.81,23900.0
2008-12-18 15:20:00,17.82,17.82,17.65,17.69,38600.0,17.82,17.82,17.65,17.69,38600.0
2008-12-18 15:30:00,17.69,17.9,17.69,17.87,42000.0,17.69,17.9,17.69,17.87,42000.0
2008-12-18 15:40:00,17.87,17.89,17.77,17.82,43200.0,17.87,17.89,17.77,17.82,43200.0
2008-12-18 15:50:00,17.81,17.97,17.81,17.93,137600.0,17.81,17.97,17.81,17.93,137600.0
2008-12-19 09:30:00,18.04,18.28,17.77,18.08,212100.0,18.04,18.28,17.77,18.08,212100.0
2008-12-19 09:40:00,18.1,18.28,18.09,18.27,29900.0,18.1,18.28,18.09,18.27,29900.0
2008-12-19 09:50:00,18.28,18.39,18.25,18.36,75200.0,18.28,18.39,18.25,18.36,75200.0
2008-12-19 10:00:00,18.38,18.42,18.33,18.36,36700.0,18.38,18.42,18.33,18.36,36700.0
2008-12-19 10:10:00,18.35,18.41,18.35,18.39,38800.0,18.35,18.41,18.35,18.39,38800.0
2008-12-19 10:20:00,18.4,18.48,18.4,18.43,32100.0,18.4,18.48,18.4,18.43,32100.0
2008-12-19 10:30:00,18.44,18.46,18.37,18.37,41200.0,18.44,18.46,18.37,18.37,41200.0
2008-12-19 10:40:00,18.38,18.42,18.32,18.42,51000.0,18.38,18.42,18.32,18.42,51000.0
2008-12-19 10:50:00,18.42,18.48,18.42,18.48,21500.0,18.42,18.48,18.42,18.48,21500.0
2008-12-19 11:00:00,18.48,18.49,18.44,18.45,35200.0,18.48,18.49,18.44,18.45,35200.0
2008-12-19 11:10:00,18.45,18.47,18.4,18.44,27800.0,18.45,18.47,18.4,18.44,27800.0
2008-12-19 11:20:00,18.45,18.48,18.4,18.48,46700.0,18.45,18.48,18.4,18.48,46700.0
2008-12-19 11:30:00,18.47,18.49,18.45,18.49,27300.0,18.47,18.49,18.45,18.49,27300.0
2008-12-19 11:40:00,18.49,18.49,18.41,18.43,44200.0,18.49,18.49,18.41,18.43,44200.0
2008-12-19 11:50:00,18.43,18.45,18.36,18.37,32400.0,18.43,18.45,18.36,18.37,32400.0
2008-12-19 12:00:00,18.37,18.38,18.26,18.31,55500.0,18.37,18.38,18.26,18.31,55500.0
2008-12-19 12:10:00,18.32,18.45,18.32,18.35,48700.0,18.32,18.45,18.32,18.35,48700.0
2008-12-19 12:20:00,18.35,18.35,18.27,18.32,17800.0,18.35,18.35,18.27,18.32,17800.0
2008-12-19 12:30:00,18.33,18.38,18.31,18.37,25500.0,18.33,18.38,18.31,18.37,25500.0
2008-12-19 12:40:00,18.37,18.39,18.31,18.38,29100.0,18.37,18.39,18.31,18.38,29100.0
2008-12-19 12:50:00,18.37,18.39,18.34,18.39,21400.0,18.37,18.39,18.34,18.39,21400.0
2008-12-19 13:00:00,18.37,18.47,18.37,18.47,31700.0,18.37,18.47,18.37,18.47,31700.0
2008-12-19 13:10:00,18.47,18.53,18.45,18.5,33800.0,18.47,18.53,18.45,18.5,33800.0
2008-12-19 13:20:00,18.48,18.56,18.48,18.54,31500.0,18.48,18.56,18.48,18.54,31500.0
2008-12-19 13:30:00,18.55,18.62,18.55,18.58,44600.0,18.55,18.62,18.55,18.58,44600.0
2008-12-19 13:40:00,18.58,18.63,18.53,18.53,21400.0,18.58,18.63,18.53,18.53,21400.0
2008-12-19 13:50:00,18.53,18.62,18.5,18.59,32100.0,18.53,18.62,18.5,18.59,32100.0
2008-12-19 14:00:00,18.59,18.63,18.53,18.54,33700.0,18.59,18.63,18.53,18.54,33700.0
2008-12-19 14:10:00,18.54,18.6,18.54,18.58,27900.0,18.54,18.6,18.54,18.58,27900.0
2008-12-19 14:20:00,18.57,18.59,18.5,18.55,30900.0,18.57,18.59,18.5,18.55,30900.0
2008-12-19 14:30:00,18.55,18.62,18.53,18.62,31900.0,18.55,18.62,18.53,18.62,31900.0
2008-12-19 14:40:00,18.61,18.66,18.61,18.65,47800.0,18.61,18.66,18.61,18.65,47800.0
2008-12-19 14:50:00,18.65,18.68,18.58,18.64,76200.0,18.65,18.68,18.58,18.64,76200.0
2008-12-19 15:00:00,18.63,18.63,18.51,18.56,41400.0,18.63,18.63,18.51,18.56,41400.0
2008-12-19 15:10:00,18.55,18.56,18.44,18.45,37100.0,18.55,18.56,18.44,18.45,37100.0
2008-12-19 15:20:00,18.46,18.5,18.4,18.46,70900.0,18.46,18.5,18.4,18.46,70900.0
2008-12-19 15:30:00,18.47,18.47,18.39,18.43,90800.0,18.47,18.47,18.39,18.43,90800.0
2008-12-19 15:40:00,18.43,18.46,18.4,18.44,77400.0,18.43,18.46,18.4,18.44,77400.0
2008-12-19 15:50:00,18.45,18.58,18.45,18.53,245100.0,18.45,18.58,18.45,18.53,245100.0
2008-12-22 09:30:00,18.37,18.4,17.92,18.06,105900.0,18.37,18.4,17.92,18.06,105900.0
2008-12-22 09:40:00,18.05,18.13,18.0,18.13,45200.0,18.05,18.13,18.0,18.13,45200.0
2008-12-22 09:50:00,18.11,18.18,18.09,18.14,55800.0,18.11,18.18,18.09,18.14,55800.0
2008-12-22 10:00:00,18.15,18.16,17.87,17.9,50200.0,18.15,18.16,17.87,17.9,50200.0
2008-12-22 10:10:00,17.91,18.0,17.85,17.94,35100.0,17.91,18.0,17.85,17.94,35100.0
2008-12-22 10:20:00,17.94,17.95,17.86,17.87,20700.0,17.94,17.95,17.86,17.87,20700.0
2008-12-22 10:30:00,17.86,17.9,17.81,17.89,46800.0,17.86,17.9,17.81,17.89,46800.0
2008-12-22 10:40:00,17.89,17.93,17.86,17.93,31800.0,17.89,17.93,17.86,17.93,31800.0
2008-12-22 10:50:00,17.93,17.95,17.92,17.94,12300.0,17.93,17.95,17.92,17.94,12300.0
2008-12-22 11:00:00,17.94,17.94,17.85,17.86,36900.0,17.94,17.94,17.85,17.86,36900.0
2008-12-22 11:10:00,17.86,17.86,17.83,17.85,17400.0,17.86,17.86,17.83,17.85,17400.0
2008-12-22 11:20:00,17.85,17.85,17.84,17.84,28900.0,17.85,17.85,17.84,17.84,28900.0
2008-12-22 11:30:00,17.85,17.85,17.81,17.81,35600.0,17.85,17.85,17.81,17.81,35600.0
2008-12-22 11:40:00,17.81,17.82,17.8,17.81,26100.0,17.81,17.82,17.8,17.81,26100.0
2008-12-22 11:50:00,17.81,17.82,17.8,17.81,35700.0,17.81,17.82,17.8,17.81,35700.0
2008-12-22 12:00:00,17.8,17.81,17.75,17.75,24700.0,17.8,17.81,17.75,17.75,24700.0
2008-12-22 12:10:00,17.75,17.76,17.72,17.72,24900.0,17.75,17.76,17.72,17.72,24900.0
2008-12-22 12:20:00,17.73,17.73,17.69,17.69,18600.0,17.73,17.73,17.69,17.69,18600.0
2008-12-22 12:30:00,17.69,17.71,17.68,17.69,20900.0,17.69,17.71,17.68,17.69,20900.0
2008-12-22 12:40:00,17.69,17.71,17.67,17.67,24700.0,17.69,17.71,17.67,17.67,24700.0
2008-12-22 12:50:00,17.67,17.69,17.66,17.68,30200.0,17.67,17.69,17.66,17.68,30200.0
2008-12-22 13:00:00,17.69,17.71,17.66,17.66,27100.0,17.69,17.71,17.66,17.66,27100.0
2008-12-22 13:10:00,17.66,17.7,17.65,17.68,16500.0,17.66,17.7,17.65,17.68,16500.0
2008-12-22 13:20:00,17.69,17.69,17.64,17.65,18100.0,17.69,17.69,17.64,17.65,18100.0
2008-12-22 13:30:00,17.65,17.67,17.64,17.66,10700.0,17.65,17.67,17.64,17.66,10700.0
2008-12-22 13:40:00,17.67,17.67,17.56,17.58,20800.0,17.67,17.67,17.56,17.58,20800.0
2008-12-22 13:50:00,17.59,17.68,17.59,17.67,41000.0,17.59,17.68,17.59,17.67,41000.0
2008-12-22 14:00:00,17.67,17.76,17.67,17.76,36300.0,17.67,17.76,17.67,17.76,36300.0
2008-12-22 14:10:00,17.76,17.76,17.72,17.73,60400.0,17.76,17.76,17.72,17.73,60400.0
2008-12-22 14:20:00,17.74,17.75,17.69,17.7,43100.0,17.74,17.75,17.69,17.7,43100.0
2008-12-22 14:30:00,17.7,17.72,17.7,17.72,28500.0,17.7,17.72,17.7,17.72,28500.0
2008-12-22 14:40:00,17.72,17.76,17.71,17.76,27400.0,17.72,17.76,17.71,17.76,27400.0
2008-12-22 14:50:00,17.76,17.78,17.73,17.74,51100.0,17.76,17.78,17.73,17.74,51100.0
2008-12-22 15:00:00,17.74,17.77,17.72,17.76,57100.0,17.74,17.77,17.72,17.76,57100.0
2008-12-22 15:10:00,17.76,17.79,17.74,17.78,61000.0,17.76,17.79,17.74,17.78,61000.0
2008-12-22 15:20:00,17.78,17.82,17.78,17.81,66000.0,17.78,17.82,17.78,17.81,66000.0
2008-12-22 15:30:00,17.81,17.87,17.79,17.87,71400.0,17.81,17.87,17.79,17.87,71400.0
2008-12-22 15:40:00,17.86,17.93,17.85,17.91,95600.0,17.86,17.93,17.85,17.91,95600.0
2008-12-22 15:50:00,17.91,18.13,17.91,18.13,215800.0,17.91,18.13,17.91,18.13,215800.0
2008-12-23 09:30:00,17.96,18.4,17.96,18.28,25000.0,17.96,18.4,17.96,18.28,25000.0
2008-12-23 09:40:00,18.25,18.36,18.18,18.32,30000.0,18.25,18.36,18.18,18.32,30000.0
2008-12-23 09:50:00,18.32,18.46,18.32,18.45,41900.0,18.32,18.46,18.32,18.45,41900.0
2008-12-23 10:00:00,18.42,18.5,18.37,18.43,48800.0,18.42,18.5,18.37,18.43,48800.0
2008-12-23 10:10:00,18.42,18.51,18.37,18.37,37100.0,18.42,18.51,18.37,18.37,37100.0
2008-12-23 10:20:00,18.38,18.44,18.32,18.43,41600.0,18.38,18.44,18.32,18.43,41600.0
2008-12-23 10:30:00,18.43,18.45,18.36,18.39,22800.0,18.43,18.45,18.36,18.39,22800.0
2008-12-23 10:40:00,18.39,18.44,18.34,18.38,21100.0,18.39,18.44,18.34,18.38,21100.0
2008-12-23 10:50:00,18.39,18.39,18.24,18.24,18300.0,18.39,18.39,18.24,18.24,18300.0
2008-12-23 11:00:00,18.23,18.25,18.21,18.22,12200.0,18.23,18.25,18.21,18.22,12200.0
2008-12-23 11:10:00,18.24,18.24,18.2,18.2,10200.0,18.24,18.24,18.2,18.2,10200.0
2008-12-23 11:20:00,18.2,18.2,18.16,18.16,10400.0,18.2,18.2,18.16,18.16,10400.0
2008-12-23 11:30:00,18.16,18.19,18.16,18.17,11800.0,18.16,18.19,18.16,18.17,11800.0
2008-12-23 11:40:00,18.17,18.17,18.14,18.14,11300.0,18.17,18.17,18.14,18.14,11300.0
2008-12-23 11:50:00,18.15,18.15,18.03,18.03,8000.0,18.15,18.15,18.03,18.03,8000.0
2008-12-23 12:00:00,18.03,18.04,17.96,18.01,10500.0,18.03,18.04,17.96,18.01,10500.0
2008-12-23 12:10:00,18.0,18.01,17.98,18.0,7500.0,18.0,18.01,17.98,18.0,7500.0
2008-12-23 12:20:00,17.99,18.0,17.97,17.98,8200.0,17.99,18.0,17.97,17.98,8200.0
2008-12-23 12:30:00,17.97,17.98,17.89,17.9,12300.0,17.97,17.98,17.89,17.9,12300.0
2008-12-23 12:40:00,17.9,17.95,17.89,17.94,9800.0,17.9,17.95,17.89,17.94,9800.0
2008-12-23 12:50:00,17.94,18.02,17.94,18.02,12600.0,17.94,18.02,17.94,18.02,12600.0
2008-12-23 13:00:00,18.02,18.03,18.0,18.0,12300.0,18.02,18.03,18.0,18.0,12300.0
2008-12-23 13:10:00,17.99,17.99,17.91,17.92,10400.0,17.99,17.99,17.91,17.92,10400.0
2008-12-23 13:20:00,17.91,17.94,17.88,17.9,13600.0,17.91,17.94,17.88,17.9,13600.0
2008-12-23 13:30:00,17.9,17.92,17.85,17.85,13100.0,17.9,17.92,17.85,17.85,13100.0
2008-12-23 13:40:00,17.87,17.88,17.84,17.85,10800.0,17.87,17.88,17.84,17.85,10800.0
2008-12-23 13:50:00,17.85,17.95,17.85,17.92,12400.0,17.85,17.95,17.85,17.92,12400.0
2008-12-23 14:00:00,17.92,17.94,17.92,17.93,6500.0,17.92,17.94,17.92,17.93,6500.0
2008-12-23 14:10:00,17.93,17.97,17.91,17.97,13400.0,17.93,17.97,17.91,17.97,13400.0
2008-12-23 14:20:00,17.96,17.97,17.93,17.95,16300.0,17.96,17.97,17.93,17.95,16300.0
2008-12-23 14:30:00,17.95,18.0,17.87,17.97,64800.0,17.95,18.0,17.87,17.97,64800.0
2008-12-23 14:40:00,17.97,17.98,17.87,17.91,25100.0,17.97,17.98,17.87,17.91,25100.0
2008-12-23 14:50:00,17.91,17.95,17.88,17.91,32100.0,17.91,17.95,17.88,17.91,32100.0
2008-12-23 15:00:00,17.91,17.93,17.86,17.89,23500.0,17.91,17.93,17.86,17.89,23500.0
2008-12-23 15:10:00,17.9,18.03,17.9,17.91,32800.0,17.9,18.03,17.9,17.91,32800.0
2008-12-23 15:20:00,17.92,18.04,17.9,17.99,42100.0,17.92,18.04,17.9,17.99,42100.0
2008-12-23 15:30:00,17.99,18.07,17.92,17.95,50800.0,17.99,18.07,17.92,17.95,50800.0
2008-12-23 15:40:00,17.94,17.99,17.93,17.97,35500.0,17.94,17.99,17.93,17.97,35500.0
2008-12-23 15:50:00,17.97,17.99,17.94,17.98,49400.0,17.97,17.99,17.94,17.98,49400.0
2008-12-24 09:30:00,17.96,17.99,17.79,17.89,10200.0,17.96,17.99,17.79,17.89,10200.0
2008-12-24 09:40:00,17.9,17.94,17.89,17.91,6000.0,17.9,17.94,17.89,17.91,6000.0
2008-12-24 09:50:00,17.91,17.97,17.9,17.93,25900.0,17.91,17.97,17.9,17.93,25900.0
2008-12-24 10:00:00,17.93,17.94,17.89,17.93,6100.0,17.93,17.94,17.89,17.93,6100.0
2008-12-24 10:10:00,17.94,17.99,17.93,17.98,6900.0,17.94,17.99,17.93,17.98,6900.0
2008-12-24 10:20:00,17.98,17.99,17.94,17.97,16000.0,17.98,17.99,17.94,17.97,16000.0
2008-12-24 10:30:00,17.97,17.99,17.95,17.96,13800.0,17.97,17.99,17.95,17.96,13800.0
2008-12-24 10:40:00,17.95,17.98,17.94,17.97,7100.0,17.95,17.98,17.94,17.97,7100.0
2008-12-24 10:50:00,17.97,17.98,17.85,17.86,60900.0,17.97,17.98,17.85,17.86,60900.0
2008-12-24 11:00:00,17.86,17.94,17.86,17.9,37300.0,17.86,17.94,17.86,17.9,37300.0
2008-12-24 11:10:00,17.9,17.91,17.82,17.83,38600.0,17.9,17.91,17.82,17.83,38600.0
2008-12-24 11:20:00,17.83,17.89,17.81,17.88,13500.0,17.83,17.89,17.81,17.88,13500.0
2008-12-24 11:30:00,17.88,17.88,17.84,17.86,6800.0,17.88,17.88,17.84,17.86,6800.0
2008-12-24 11:40:00,17.87,17.88,17.86,17.88,6700.0,17.87,17.88,17.86,17.88,6700.0
2008-12-24 11:50:00,17.88,17.9,17.86,17.87,7300.0,17.88,17.9,17.86,17.87,7300.0
2008-12-24 12:00:00,17.87,17.88,17.86,17.88,3000.0,17.87,17.88,17.86,17.88,3000.0
2008-12-24 12:10:00,17.87,17.89,17.86,17.86,4600.0,17.87,17.89,17.86,17.86,4600.0
2008-12-24 12:20:00,17.86,17.86,17.84,17.84,3300.0,17.86,17.86,17.84,17.84,3300.0
2008-12-24 12:30:00,17.84,17.86,17.84,17.86,6600.0,17.84,17.86,17.84,17.86,6600.0
2008-12-24 12:40:00,17.86,17.87,17.85,17.87,8100.0,17.86,17.87,17.85,17.87,8100.0
2008-12-24 12:50:00,17.86,17.91,17.86,17.87,24200.0,17.86,17.91,17.86,17.87,24200.0
2008-12-26 09:30:00,17.94,17.97,17.75,17.92,6200.0,17.94,17.97,17.75,17.92,6200.0
2008-12-26 09:40:00,17.93,17.95,17.87,17.89,6900.0,17.93,17.95,17.87,17.89,6900.0
2008-12-26 09:50:00,17.89,17.89,17.83,17.86,6900.0,17.89,17.89,17.83,17.86,6900.0
2008-12-26 10:00:00,17.88,17.95,17.87,17.92,13600.0,17.88,17.95,17.87,17.92,13600.0
2008-12-26 10:10:00,17.92,17.98,17.92,17.95,12300.0,17.92,17.98,17.92,17.95,12300.0
2008-12-26 10:20:00,17.95,17.95,17.9,17.92,10300.0,17.95,17.95,17.9,17.92,10300.0
2008-12-26 10:30:00,17.92,17.94,17.91,17.94,8000.0,17.92,17.94,17.91,17.94,8000.0
2008-12-26 10:40:00,17.94,17.95,17.91,17.91,5000.0,17.94,17.95,17.91,17.91,5000.0
2008-12-26 10:50:00,17.9,17.9,17.88,17.88,1900.0,17.9,17.9,17.88,17.88,1900.0
2008-12-26 11:00:00,17.88,17.92,17.88,17.9,4700.0,17.88,17.92,17.88,17.9,4700.0
2008-12-26 11:10:00,17.91,17.91,17.9,17.9,2500.0,17.91,17.91,17.9,17.9,2500.0
2008-12-26 11:20:00,17.9,17.9,17.88,17.89,2300.0,17.9,17.9,17.88,17.89,2300.0
2008-12-26 11:30:00,17.89,17.89,17.87,17.87,2900.0,17.89,17.89,17.87,17.87,2900.0
2008-12-26 11:40:00,17.87,17.88,17.87,17.87,2000.0,17.87,17.88,17.87,17.87,2000.0
2008-12-26 11:50:00,17.87,17.88,17.87,17.88,2400.0,17.87,17.88,17.87,17.88,2400.0
2008-12-26 12:00:00,17.88,17.88,17.87,17.87,6700.0,17.88,17.88,17.87,17.87,6700.0
2008-12-26 12:10:00,17.87,17.88,17.87,17.88,1900.0,17.87,17.88,17.87,17.88,1900.0
2008-12-26 12:20:00,17.87,17.88,17.87,17.88,900.0,17.87,17.88,17.87,17.88,900.0
2008-12-26 12:30:00,17.87,17.88,17.87,17.87,3800.0,17.87,17.88,17.87,17.87,3800.0
2008-12-26 12:40:00,17.86,17.86,17.84,17.84,5600.0,17.86,17.86,17.84,17.84,5600.0
2008-12-26 12:50:00,17.85,17.85,17.84,17.85,4400.0,17.85,17.85,17.84,17.85,4400.0
2008-12-26 13:00:00,17.85,17.85,17.85,17.85,900.0,17.85,17.85,17.85,17.85,900.0
2008-12-26 13:10:00,17.85,17.85,17.84,17.85,1900.0,17.85,17.85,17.84,17.85,1900.0
2008-12-26 13:20:00,17.85,17.86,17.83,17.85,7000.0,17.85,17.86,17.83,17.85,7000.0
2008-12-26 13:30:00,17.85,17.9,17.85,17.89,6500.0,17.85,17.9,17.85,17.89,6500.0
2008-12-26 13:40:00,17.89,17.93,17.88,17.93,5400.0,17.89,17.93,17.88,17.93,5400.0
2008-12-26 13:50:00,17.93,17.93,17.91,17.93,5500.0,17.93,17.93,17.91,17.93,5500.0
2008-12-26 14:00:00,17.93,17.94,17.92,17.93,7600.0,17.93,17.94,17.92,17.93,7600.0
2008-12-26 14:10:00,17.93,17.93,17.92,17.93,2100.0,17.93,17.93,17.92,17.93,2100.0
2008-12-26 14:20:00,17.93,17.96,17.93,17.95,10500.0,17.93,17.96,17.93,17.95,10500.0
2008-12-26 14:30:00,17.95,17.96,17.94,17.96,3700.0,17.95,17.96,17.94,17.96,3700.0
2008-12-26 14:40:00,17.96,17.99,17.95,17.98,11100.0,17.96,17.99,17.95,17.98,11100.0
2008-12-26 14:50:00,17.99,17.99,17.96,17.98,7900.0,17.99,17.99,17.96,17.98,7900.0
2008-12-26 15:00:00,17.98,17.99,17.96,17.98,4600.0,17.98,17.99,17.96,17.98,4600.0
2008-12-26 15:10:00,17.98,18.0,17.96,17.98,8000.0,17.98,18.0,17.96,17.98,8000.0
2008-12-26 15:20:00,17.98,17.99,17.94,17.98,18900.0,17.98,17.99,17.94,17.98,18900.0
2008-12-26 15:30:00,17.99,18.0,17.98,17.99,10100.0,17.99,18.0,17.98,17.99,10100.0
2008-12-26 15:40:00,17.99,18.01,17.98,18.0,35100.0,17.99,18.01,17.98,18.0,35100.0
2008-12-26 15:50:00,18.0,18.01,17.97,18.01,44800.0,18.0,18.01,17.97,18.01,44800.0
2008-12-29 09:30:00,18.0,18.06,17.89,17.91,13900.0,18.0,18.06,17.89,17.91,13900.0
2008-12-29 09:40:00,17.89,17.92,17.81,17.86,9000.0,17.89,17.92,17.81,17.86,9000.0
2008-12-29 09:50:00,17.87,17.88,17.68,17.69,24800.0,17.87,17.88,17.68,17.69,24800.0
2008-12-29 10:00:00,17.68,17.7,17.59,17.6,24100.0,17.68,17.7,17.59,17.6,24100.0
2008-12-29 10:10:00,17.61,17.62,17.55,17.56,29900.0,17.61,17.62,17.55,17.56,29900.0
2008-12-29 10:20:00,17.55,17.58,17.54,17.58,17000.0,17.55,17.58,17.54,17.58,17000.0
2008-12-29 10:30:00,17.58,17.59,17.53,17.53,19900.0,17.58,17.59,17.53,17.53,19900.0
2008-12-29 10:40:00,17.52,17.55,17.51,17.54,21500.0,17.52,17.55,17.51,17.54,21500.0
2008-12-29 10:50:00,17.54,17.56,17.49,17.55,30300.0,17.54,17.56,17.49,17.55,30300.0
2008-12-29 11:00:00,17.54,17.54,17.46,17.5,28200.0,17.54,17.54,17.46,17.5,28200.0
2008-12-29 11:10:00,17.5,17.5,17.47,17.48,20000.0,17.5,17.5,17.47,17.48,20000.0
2008-12-29 11:20:00,17.48,17.54,17.47,17.54,16200.0,17.48,17.54,17.47,17.54,16200.0
2008-12-29 11:30:00,17.53,17.57,17.52,17.55,17900.0,17.53,17.57,17.52,17.55,17900.0
2008-12-29 11:40:00,17.55,17.57,17.52,17.53,17900.0,17.55,17.57,17.52,17.53,17900.0
2008-12-29 11:50:00,17.53,17.63,17.53,17.63,20100.0,17.53,17.63,17.53,17.63,20100.0
2008-12-29 12:00:00,17.62,17.66,17.6,17.64,15800.0,17.62,17.66,17.6,17.64,15800.0
2008-12-29 12:10:00,17.65,17.67,17.61,17.65,22500.0,17.65,17.67,17.61,17.65,22500.0
2008-12-29 12:20:00,17.66,17.68,17.62,17.64,12700.0,17.66,17.68,17.62,17.64,12700.0
2008-12-29 12:30:00,17.64,17.64,17.62,17.63,8300.0,17.64,17.64,17.62,17.63,8300.0
2008-12-29 12:40:00,17.63,17.64,17.61,17.64,5900.0,17.63,17.64,17.61,17.64,5900.0
2008-12-29 12:50:00,17.63,17.67,17.59,17.59,23000.0,17.63,17.67,17.59,17.59,23000.0
2008-12-29 13:00:00,17.59,17.59,17.56,17.56,4000.0,17.59,17.59,17.56,17.56,4000.0
2008-12-29 13:10:00,17.56,17.59,17.56,17.59,7300.0,17.56,17.59,17.56,17.59,7300.0
2008-12-29 13:20:00,17.58,17.59,17.58,17.58,4100.0,17.58,17.59,17.58,17.58,4100.0
2008-12-29 13:30:00,17.58,17.63,17.58,17.6,11200.0,17.58,17.63,17.58,17.6,11200.0
2008-12-29 13:40:00,17.61,17.63,17.57,17.61,19500.0,17.61,17.63,17.57,17.61,19500.0
2008-12-29 13:50:00,17.62,17.63,17.6,17.61,16200.0,17.62,17.63,17.6,17.61,16200.0
2008-12-29 14:00:00,17.61,17.62,17.58,17.59,18700.0,17.61,17.62,17.58,17.59,18700.0
2008-12-29 14:10:00,17.59,17.6,17.55,17.58,22000.0,17.59,17.6,17.55,17.58,22000.0
2008-12-29 14:20:00,17.59,17.65,17.56,17.61,17800.0,17.59,17.65,17.56,17.61,17800.0
2008-12-29 14:30:00,17.62,17.68,17.59,17.64,54800.0,17.62,17.68,17.59,17.64,54800.0
2008-12-29 14:40:00,17.64,17.65,17.63,17.63,18800.0,17.64,17.65,17.63,17.63,18800.0
2008-12-29 14:50:00,17.63,17.71,17.63,17.7,25600.0,17.63,17.71,17.63,17.7,25600.0
2008-12-29 15:00:00,17.7,17.8,17.69,17.78,45200.0,17.7,17.8,17.69,17.78,45200.0
2008-12-29 15:10:00,17.78,17.81,17.73,17.75,55200.0,17.78,17.81,17.73,17.75,55200.0
2008-12-29 15:20:00,17.75,17.77,17.68,17.7,40400.0,17.75,17.77,17.68,17.7,40400.0
2008-12-29 15:30:00,17.7,17.76,17.7,17.74,40400.0,17.7,17.76,17.7,17.74,40400.0
2008-12-29 15:40:00,17.75,17.77,17.73,17.76,56400.0,17.75,17.77,17.73,17.76,56400.0
2008-12-29 15:50:00,17.76,17.79,17.74,17.76,117700.0,17.76,17.79,17.74,17.76,117700.0
2008-12-30 09:30:00,17.84,17.9,17.65,17.8,5700.0,17.84,17.9,17.65,17.8,5700.0
2008-12-30 09:40:00,17.85,18.02,17.85,18.0,17000.0,17.85,18.02,17.85,18.0,17000.0
2008-12-30 09:50:00,18.01,18.01,17.96,17.97,3600.0,18.01,18.01,17.96,17.97,3600.0
2008-12-30 10:00:00,17.93,18.02,17.9,17.99,18200.0,17.93,18.02,17.9,17.99,18200.0
2008-12-30 10:10:00,18.0,18.03,17.95,18.03,123400.0,18.0,18.03,17.95,18.03,123400.0
2008-12-30 10:20:00,18.03,18.04,17.98,18.0,13700.0,18.03,18.04,17.98,18.0,13700.0
2008-12-30 10:30:00,18.0,18.1,17.99,18.0,36400.0,18.0,18.1,17.99,18.0,36400.0
2008-12-30 10:40:00,18.0,18.01,17.99,17.99,15600.0,18.0,18.01,17.99,17.99,15600.0
2008-12-30 10:50:00,18.0,18.0,17.96,17.96,10900.0,18.0,18.0,17.96,17.96,10900.0
2008-12-30 11:00:00,17.96,18.0,17.96,18.0,9300.0,17.96,18.0,17.96,18.0,9300.0
2008-12-30 11:10:00,18.0,18.01,17.97,18.0,13500.0,18.0,18.01,17.97,18.0,13500.0
2008-12-30 11:20:00,18.0,18.02,17.98,18.0,22000.0,18.0,18.02,17.98,18.0,22000.0
2008-12-30 11:30:00,18.0,18.01,17.99,18.0,53600.0,18.0,18.01,17.99,18.0,53600.0
2008-12-30 11:40:00,17.99,18.06,17.99,18.04,37200.0,17.99,18.06,17.99,18.04,37200.0
2008-12-30 11:50:00,18.03,18.06,18.01,18.05,5600.0,18.03,18.06,18.01,18.05,5600.0
2008-12-30 12:00:00,18.05,18.1,18.05,18.05,16100.0,18.05,18.1,18.05,18.05,16100.0
2008-12-30 12:10:00,18.06,18.08,18.05,18.08,11800.0,18.06,18.08,18.05,18.08,11800.0
2008-12-30 12:20:00,18.07,18.1,18.07,18.08,16400.0,18.07,18.1,18.07,18.08,16400.0
2008-12-30 12:30:00,18.08,18.08,18.03,18.03,16900.0,18.08,18.08,18.03,18.03,16900.0
2008-12-30 12:40:00,18.04,18.06,18.0,18.03,28000.0,18.04,18.06,18.0,18.03,28000.0
2008-12-30 12:50:00,18.03,18.08,18.0,18.05,16500.0,18.03,18.08,18.0,18.05,16500.0
2008-12-30 13:00:00,18.05,18.06,18.04,18.06,2900.0,18.05,18.06,18.04,18.06,2900.0
2008-12-30 13:10:00,18.04,18.06,18.0,18.0,6500.0,18.04,18.06,18.0,18.0,6500.0
2008-12-30 13:20:00,18.0,18.01,17.94,17.97,23000.0,18.0,18.01,17.94,17.97,23000.0
2008-12-30 13:30:00,17.97,17.99,17.96,17.97,17500.0,17.97,17.99,17.96,17.97,17500.0
2008-12-30 13:40:00,17.98,17.99,17.95,17.98,14900.0,17.98,17.99,17.95,17.98,14900.0
2008-12-30 13:50:00,18.0,18.02,17.98,17.98,8400.0,18.0,18.02,17.98,17.98,8400.0
2008-12-30 14:00:00,17.99,18.08,17.95,18.07,20200.0,17.99,18.08,17.95,18.07,20200.0
2008-12-30 14:10:00,18.07,18.09,18.04,18.07,14000.0,18.07,18.09,18.04,18.07,14000.0
2008-12-30 14:20:00,18.07,18.09,18.06,18.07,21800.0,18.07,18.09,18.06,18.07,21800.0
2008-12-30 14:30:00,18.07,18.09,18.06,18.08,8400.0,18.07,18.09,18.06,18.08,8400.0
2008-12-30 14:40:00,18.08,18.1,18.06,18.08,13500.0,18.08,18.1,18.06,18.08,13500.0
2008-12-30 14:50:00,18.08,18.08,18.06,18.06,11400.0,18.08,18.08,18.06,18.06,11400.0
2008-12-30 15:00:00,18.07,18.1,18.06,18.06,25200.0,18.07,18.1,18.06,18.06,25200.0
2008-12-30 15:10:00,18.06,18.08,18.06,18.07,10200.0,18.06,18.08,18.06,18.07,10200.0
2008-12-30 15:20:00,18.08,18.09,18.04,18.09,17100.0,18.08,18.09,18.04,18.09,17100.0
2008-12-30 15:30:00,18.09,18.11,18.07,18.11,13600.0,18.09,18.11,18.07,18.11,13600.0
2008-12-30 15:40:00,18.12,18.2,18.12,18.15,39600.0,18.12,18.2,18.12,18.15,39600.0
2008-12-30 15:50:00,18.14,18.23,18.12,18.2,100400.0,18.14,18.23,18.12,18.2,100400.0
2008-12-31 09:30:00,18.24,18.39,18.15,18.34,12100.0,18.24,18.39,18.15,18.34,12100.0
2008-12-31 09:40:00,18.34,18.57,18.34,18.57,15200.0,18.34,18.57,18.34,18.57,15200.0
2008-12-31 09:50:00,18.57,18.64,18.53,18.62,10900.0,18.57,18.64,18.53,18.62,10900.0
2008-12-31 10:00:00,18.62,18.69,18.62,18.66,15200.0,18.62,18.69,18.62,18.66,15200.0
2008-12-31 10:10:00,18.65,18.7,18.64,18.65,14000.0,18.65,18.7,18.64,18.65,14000.0
2008-12-31 10:20:00,18.65,18.67,18.57,18.57,13100.0,18.65,18.67,18.57,18.57,13100.0
2008-12-31 10:30:00,18.59,18.61,18.55,18.55,18100.0,18.59,18.61,18.55,18.55,18100.0
2008-12-31 10:40:00,18.56,18.57,18.53,18.53,11600.0,18.56,18.57,18.53,18.53,11600.0
2008-12-31 10:50:00,18.54,18.56,18.52,18.56,7600.0,18.54,18.56,18.52,18.56,7600.0
2008-12-31 11:00:00,18.56,18.58,18.56,18.58,18800.0,18.56,18.58,18.56,18.58,18800.0
2008-12-31 11:10:00,18.58,18.6,18.57,18.59,9900.0,18.58,18.6,18.57,18.59,9900.0
2008-12-31 11:20:00,18.6,18.62,18.59,18.62,16100.0,18.6,18.62,18.59,18.62,16100.0
2008-12-31 11:30:00,18.62,18.64,18.61,18.62,22100.0,18.62,18.64,18.61,18.62,22100.0
2008-12-31 11:40:00,18.62,18.62,18.55,18.55,9300.0,18.62,18.62,18.55,18.55,9300.0
2008-12-31 11:50:00,18.55,18.61,18.55,18.61,33600.0,18.55,18.61,18.55,18.61,33600.0
2008-12-31 12:00:00,18.61,18.61,18.53,18.55,26100.0,18.61,18.61,18.53,18.55,26100.0
2008-12-31 12:10:00,18.54,18.54,18.51,18.51,9900.0,18.54,18.54,18.51,18.51,9900.0
2008-12-31 12:20:00,18.52,18.54,18.52,18.54,9600.0,18.52,18.54,18.52,18.54,9600.0
2008-12-31 12:30:00,18.53,18.55,18.53,18.55,12500.0,18.53,18.55,18.53,18.55,12500.0
2008-12-31 12:40:00,18.55,18.56,18.54,18.55,7800.0,18.55,18.56,18.54,18.55,7800.0
2008-12-31 12:50:00,18.55,18.56,18.54,18.56,8300.0,18.55,18.56,18.54,18.56,8300.0
2008-12-31 13:00:00,18.56,18.56,18.54,18.55,7600.0,18.56,18.56,18.54,18.55,7600.0
2008-12-31 13:10:00,18.55,18.55,18.51,18.51,19200.0,18.55,18.55,18.51,18.51,19200.0
2008-12-31 13:20:00,18.52,18.52,18.47,18.48,14000.0,18.52,18.52,18.47,18.48,14000.0
2008-12-31 13:30:00,18.47,18.5,18.47,18.48,16500.0,18.47,18.5,18.47,18.48,16500.0
2008-12-31 13:40:00,18.48,18.5,18.48,18.5,9500.0,18.48,18.5,18.48,18.5,9500.0
2008-12-31 13:50:00,18.49,18.52,18.49,18.5,12500.0,18.49,18.52,18.49,18.5,12500.0
2008-12-31 14:00:00,18.51,18.55,18.51,18.52,19100.0,18.51,18.55,18.51,18.52,19100.0
2008-12-31 14:10:00,18.52,18.54,18.52,18.52,8500.0,18.52,18.54,18.52,18.52,8500.0
2008-12-31 14:20:00,18.53,18.55,18.49,18.52,16500.0,18.53,18.55,18.49,18.52,16500.0
2008-12-31 14:30:00,18.52,18.55,18.44,18.49,40000.0,18.52,18.55,18.44,18.49,40000.0
2008-12-31 14:40:00,18.51,18.52,18.48,18.52,8800.0,18.51,18.52,18.48,18.52,8800.0
2008-12-31 14:50:00,18.52,18.53,18.52,18.52,9400.0,18.52,18.53,18.52,18.52,9400.0
2008-12-31 15:00:00,18.53,18.59,18.53,18.56,27000.0,18.53,18.59,18.53,18.56,27000.0
2008-12-31 15:10:00,18.56,18.62,18.55,18.61,27700.0,18.56,18.62,18.55,18.61,27700.0
2008-12-31 15:20:00,18.61,18.63,18.51,18.56,90200.0,18.61,18.63,18.51,18.56,90200.0
2008-12-31 15:30:00,18.56,18.58,18.51,18.53,125400.0,18.56,18.58,18.51,18.53,125400.0
2008-12-31 15:40:00,18.55,18.55,18.44,18.51,42900.0,18.55,18.55,18.44,18.51,42900.0
2008-12-31 15:50:00,18.52,18.59,18.47,18.49,196500.0,18.52,18.59,18.47,18.49,196500.0
2009-01-02 09:30:00,18.31,18.6,18.31,18.5,10300.0,18.31,18.6,18.31,18.5,10300.0
2009-01-02 09:40:00,18.52,18.52,18.5,18.51,9600.0,18.52,18.52,18.5,18.51,9600.0
2009-01-02 09:50:00,18.51,18.53,18.2,18.2,47800.0,18.51,18.53,18.2,18.2,47800.0
2009-01-02 10:00:00,18.19,18.26,18.17,18.18,31900.0,18.19,18.26,18.17,18.18,31900.0
2009-01-02 10:10:00,18.18,18.26,18.18,18.22,21300.0,18.18,18.26,18.18,18.22,21300.0
2009-01-02 10:20:00,18.23,18.25,18.21,18.25,22300.0,18.23,18.25,18.21,18.25,22300.0
2009-01-02 10:30:00,18.25,18.35,18.25,18.35,56400.0,18.25,18.35,18.25,18.35,56400.0
2009-01-02 10:40:00,18.37,18.39,18.33,18.39,41900.0,18.37,18.39,18.33,18.39,41900.0
2009-01-02 10:50:00,18.4,18.47,18.39,18.46,28100.0,18.4,18.47,18.39,18.46,28100.0
2009-01-02 11:00:00,18.45,18.46,18.39,18.42,34200.0,18.45,18.46,18.39,18.42,34200.0
2009-01-02 11:10:00,18.42,18.45,18.4,18.42,21300.0,18.42,18.45,18.4,18.42,21300.0
2009-01-02 11:20:00,18.42,18.43,18.38,18.4,15600.0,18.42,18.43,18.38,18.4,15600.0
2009-01-02 11:30:00,18.4,18.45,18.39,18.42,18700.0,18.4,18.45,18.39,18.42,18700.0
2009-01-02 11:40:00,18.41,18.43,18.37,18.38,9600.0,18.41,18.43,18.37,18.38,9600.0
2009-01-02 11:50:00,18.38,18.44,18.37,18.41,6600.0,18.38,18.44,18.37,18.41,6600.0
2009-01-02 12:00:00,18.41,18.44,18.39,18.44,6400.0,18.41,18.44,18.39,18.44,6400.0
2009-01-02 12:10:00,18.44,18.46,18.41,18.42,10800.0,18.44,18.46,18.41,18.42,10800.0
2009-01-02 12:20:00,18.41,18.45,18.41,18.45,5600.0,18.41,18.45,18.41,18.45,5600.0
2009-01-02 12:30:00,18.46,18.53,18.46,18.53,7300.0,18.46,18.53,18.46,18.53,7300.0
2009-01-02 12:40:00,18.53,18.58,18.53,18.55,6900.0,18.53,18.58,18.53,18.55,6900.0
2009-01-02 12:50:00,18.54,18.54,18.49,18.51,7400.0,18.54,18.54,18.49,18.51,7400.0
2009-01-02 13:00:00,18.52,18.54,18.51,18.52,6700.0,18.52,18.54,18.51,18.52,6700.0
2009-01-02 13:10:00,18.53,18.58,18.53,18.57,7200.0,18.53,18.58,18.53,18.57,7200.0
2009-01-02 13:20:00,18.57,18.59,18.55,18.55,11200.0,18.57,18.59,18.55,18.55,11200.0
2009-01-02 13:30:00,18.56,18.56,18.51,18.53,22200.0,18.56,18.56,18.51,18.53,22200.0
2009-01-02 13:40:00,18.53,18.57,18.52,18.57,14700.0,18.53,18.57,18.52,18.57,14700.0
2009-01-02 13:50:00,18.57,18.6,18.56,18.59,13000.0,18.57,18.6,18.56,18.59,13000.0
2009-01-02 14:00:00,18.6,18.66,18.58,18.66,26200.0,18.6,18.66,18.58,18.66,26200.0
2009-01-02 14:10:00,18.65,18.74,18.62,18.72,23700.0,18.65,18.74,18.62,18.72,23700.0
2009-01-02 14:20:00,18.72,18.79,18.72,18.78,14000.0,18.72,18.79,18.72,18.78,14000.0
2009-01-02 14:30:00,18.78,18.84,18.78,18.82,20400.0,18.78,18.84,18.78,18.82,20400.0
2009-01-02 14:40:00,18.83,18.87,18.81,18.83,24200.0,18.83,18.87,18.81,18.83,24200.0
2009-01-02 14:50:00,18.82,18.86,18.81,18.85,12800.0,18.82,18.86,18.81,18.85,12800.0
2009-01-02 15:00:00,18.85,18.9,18.83,18.85,27500.0,18.85,18.9,18.83,18.85,27500.0
2009-01-02 15:10:00,18.85,18.85,18.81,18.85,27200.0,18.85,18.85,18.81,18.85,27200.0
2009-01-02 15:20:00,18.84,18.89,18.81,18.88,16400.0,18.84,18.89,18.81,18.88,16400.0
2009-01-02 15:30:00,18.88,18.9,18.85,18.87,20200.0,18.88,18.9,18.85,18.87,20200.0
2009-01-02 15:40:00,18.87,18.92,18.84,18.9,39700.0,18.87,18.92,18.84,18.9,39700.0
2009-01-02 15:50:00,18.9,18.98,18.88,18.91,86900.0,18.9,18.98,18.88,18.91,86900.0
2009-01-05 09:30:00,18.9,18.96,18.69,18.69,21200.0,18.9,18.96,18.69,18.69,21200.0
2009-01-05 09:40:00,18.71,18.77,18.64,18.64,34400.0,18.71,18.77,18.64,18.64,34400.0
2009-01-05 09:50:00,18.65,18.72,18.63,18.7,24400.0,18.65,18.72,18.63,18.7,24400.0
2009-01-05 10:00:00,18.71,18.85,18.71,18.85,55200.0,18.71,18.85,18.71,18.85,55200.0
2009-01-05 10:10:00,18.84,18.88,18.83,18.87,36200.0,18.84,18.88,18.83,18.87,36200.0
2009-01-05 10:20:00,18.88,18.94,18.85,18.93,25200.0,18.88,18.94,18.85,18.93,25200.0
2009-01-05 10:30:00,18.94,19.05,18.91,19.04,57200.0,18.94,19.05,18.91,19.04,57200.0
2009-01-05 10:40:00,19.05,19.08,18.98,18.99,36300.0,19.05,19.08,18.98,18.99,36300.0
2009-01-05 10:50:00,18.99,19.1,18.99,19.09,55400.0,18.99,19.1,18.99,19.09,55400.0
2009-01-05 11:00:00,19.09,19.11,19.08,19.11,35600.0,19.09,19.11,19.08,19.11,35600.0
2009-01-05 11:10:00,19.11,19.11,19.08,19.09,23000.0,19.11,19.11,19.08,19.09,23000.0
2009-01-05 11:20:00,19.09,19.09,19.04,19.05,20600.0,19.09,19.09,19.04,19.05,20600.0
2009-01-05 11:30:00,19.06,19.06,18.98,18.99,32200.0,19.06,19.06,18.98,18.99,32200.0
2009-01-05 11:40:00,19.0,19.03,18.96,19.01,16200.0,19.0,19.03,18.96,19.01,16200.0
2009-01-05 11:50:00,19.0,19.0,18.83,18.87,28900.0,19.0,19.0,18.83,18.87,28900.0
2009-01-05 12:00:00,18.87,18.9,18.85,18.86,30600.0,18.87,18.9,18.85,18.86,30600.0
2009-01-05 12:10:00,18.87,18.96,18.87,18.96,17200.0,18.87,18.96,18.87,18.96,17200.0
2009-01-05 12:20:00,18.96,18.98,18.88,18.89,15700.0,18.96,18.98,18.88,18.89,15700.0
2009-01-05 12:30:00,18.88,18.89,18.82,18.83,19000.0,18.88,18.89,18.82,18.83,19000.0
2009-01-05 12:40:00,18.82,18.85,18.81,18.82,17300.0,18.82,18.85,18.81,18.82,17300.0
2009-01-05 12:50:00,18.84,18.84,18.77,18.81,29200.0,18.84,18.84,18.77,18.81,29200.0
2009-01-05 13:00:00,18.81,18.85,18.8,18.82,20500.0,18.81,18.85,18.8,18.82,20500.0
2009-01-05 13:10:00,18.82,18.86,18.76,18.77,18500.0,18.82,18.86,18.76,18.77,18500.0
2009-01-05 13:20:00,18.77,18.88,18.76,18.84,26000.0,18.77,18.88,18.76,18.84,26000.0
2009-01-05 13:30:00,18.84,18.86,18.78,18.82,21100.0,18.84,18.86,18.78,18.82,21100.0
2009-01-05 13:40:00,18.82,18.86,18.79,18.82,25500.0,18.82,18.86,18.79,18.82,25500.0
2009-01-05 13:50:00,18.82,18.91,18.8,18.88,30300.0,18.82,18.91,18.8,18.88,30300.0
2009-01-05 14:00:00,18.89,18.9,18.86,18.87,15900.0,18.89,18.9,18.86,18.87,15900.0
2009-01-05 14:10:00,18.87,18.88,18.84,18.85,24100.0,18.87,18.88,18.84,18.85,24100.0
2009-01-05 14:20:00,18.85,18.85,18.77,18.79,31500.0,18.85,18.85,18.77,18.79,31500.0
2009-01-05 14:30:00,18.79,18.79,18.76,18.76,23100.0,18.79,18.79,18.76,18.76,23100.0
2009-01-05 14:40:00,18.76,18.78,18.66,18.71,29600.0,18.76,18.78,18.66,18.71,29600.0
2009-01-05 14:50:00,18.71,18.75,18.62,18.75,50100.0,18.71,18.75,18.62,18.75,50100.0
2009-01-05 15:00:00,18.75,18.8,18.74,18.74,32700.0,18.75,18.8,18.74,18.74,32700.0
2009-01-05 15:10:00,18.74,18.78,18.7,18.75,38200.0,18.74,18.78,18.7,18.75,38200.0
2009-01-05 15:20:00,18.75,18.79,18.68,18.69,49700.0,18.75,18.79,18.68,18.69,49700.0
2009-01-05 15:30:00,18.69,18.79,18.67,18.79,57700.0,18.69,18.79,18.67,18.79,57700.0
2009-01-05 15:40:00,18.79,18.83,18.74,18.75,64600.0,18.79,18.83,18.74,18.75,64600.0
2009-01-05 15:50:00,18.76,18.85,18.76,18.84,79100.0,18.76,18.85,18.76,18.84,79100.0
2009-01-06 09:30:00,18.72,18.99,18.72,18.99,16700.0,18.72,18.99,18.72,18.99,16700.0
2009-01-06 09:40:00,18.98,19.08,18.97,19.06,25800.0,18.98,19.08,18.97,19.06,25800.0
2009-01-06 09:50:00,19.07,19.23,19.05,19.22,33900.0,19.07,19.23,19.05,19.22,33900.0
2009-01-06 10:00:00,19.22,19.3,19.16,19.18,21500.0,19.22,19.3,19.16,19.18,21500.0
2009-01-06 10:10:00,19.19,19.19,19.08,19.11,20400.0,19.19,19.19,19.08,19.11,20400.0
2009-01-06 10:20:00,19.11,19.18,19.09,19.11,11900.0,19.11,19.18,19.09,19.11,11900.0
2009-01-06 10:30:00,19.11,19.2,19.1,19.2,11500.0,19.11,19.2,19.1,19.2,11500.0
2009-01-06 10:40:00,19.21,19.25,19.2,19.2,14700.0,19.21,19.25,19.2,19.2,14700.0
2009-01-06 10:50:00,19.19,19.23,19.18,19.21,15400.0,19.19,19.23,19.18,19.21,15400.0
2009-01-06 11:00:00,19.22,19.23,19.1,19.1,26100.0,19.22,19.23,19.1,19.1,26100.0
2009-01-06 11:10:00,19.1,19.14,19.1,19.13,13100.0,19.1,19.14,19.1,19.13,13100.0
2009-01-06 11:20:00,19.14,19.15,19.1,19.13,18400.0,19.14,19.15,19.1,19.13,18400.0
2009-01-06 11:30:00,19.12,19.17,19.11,19.14,25600.0,19.12,19.17,19.11,19.14,25600.0
2009-01-06 11:40:00,19.16,19.18,19.15,19.15,13200.0,19.16,19.18,19.15,19.15,13200.0
2009-01-06 11:50:00,19.15,19.16,19.11,19.12,10500.0,19.15,19.16,19.11,19.12,10500.0
2009-01-06 12:00:00,19.11,19.16,19.1,19.16,14600.0,19.11,19.16,19.1,19.16,14600.0
2009-01-06 12:10:00,19.16,19.19,19.13,19.15,21300.0,19.16,19.19,19.13,19.15,21300.0
2009-01-06 12:20:00,19.12,19.19,19.11,19.19,29500.0,19.12,19.19,19.11,19.19,29500.0
2009-01-06 12:30:00,19.21,19.25,19.18,19.23,20300.0,19.21,19.25,19.18,19.23,20300.0
2009-01-06 12:40:00,19.24,19.3,19.22,19.3,29400.0,19.24,19.3,19.22,19.3,29400.0
2009-01-06 12:50:00,19.3,19.35,19.29,19.29,20500.0,19.3,19.35,19.29,19.29,20500.0
2009-01-06 13:00:00,19.29,19.31,19.21,19.22,15300.0,19.29,19.31,19.21,19.22,15300.0
2009-01-06 13:10:00,19.22,19.31,19.2,19.31,45000.0,19.22,19.31,19.2,19.31,45000.0
2009-01-06 13:20:00,19.3,19.35,19.29,19.3,33000.0,19.3,19.35,19.29,19.3,33000.0
2009-01-06 13:30:00,19.29,19.32,19.27,19.28,19100.0,19.29,19.32,19.27,19.28,19100.0
2009-01-06 13:40:00,19.27,19.31,19.25,19.31,13300.0,19.27,19.31,19.25,19.31,13300.0
2009-01-06 13:50:00,19.31,19.32,19.27,19.27,22400.0,19.31,19.32,19.27,19.27,22400.0
2009-01-06 14:00:00,19.26,19.27,19.19,19.2,39700.0,19.26,19.27,19.19,19.2,39700.0
2009-01-06 14:10:00,19.21,19.26,19.21,19.26,54100.0,19.21,19.26,19.21,19.26,54100.0
2009-01-06 14:20:00,19.26,19.27,19.23,19.25,37200.0,19.26,19.27,19.23,19.25,37200.0
2009-01-06 14:30:00,19.25,19.26,19.24,19.25,43200.0,19.25,19.26,19.24,19.25,43200.0
2009-01-06 14:40:00,19.26,19.29,19.24,19.28,47400.0,19.26,19.29,19.24,19.28,47400.0
2009-01-06 14:50:00,19.27,19.27,19.23,19.26,30500.0,19.27,19.27,19.23,19.26,30500.0
2009-01-06 15:00:00,19.26,19.27,19.22,19.25,27500.0,19.26,19.27,19.22,19.25,27500.0
2009-01-06 15:10:00,19.25,19.26,19.19,19.19,30000.0,19.25,19.26,19.19,19.19,30000.0
2009-01-06 15:20:00,19.19,19.2,19.11,19.16,34000.0,19.19,19.2,19.11,19.16,34000.0
2009-01-06 15:30:00,19.15,19.21,19.09,19.11,38700.0,19.15,19.21,19.09,19.11,38700.0
2009-01-06 15:40:00,19.11,19.21,19.1,19.18,64100.0,19.11,19.21,19.1,19.18,64100.0
2009-01-06 15:50:00,19.18,19.22,19.14,19.17,65500.0,19.18,19.22,19.14,19.17,65500.0
2009-01-07 09:30:00,18.98,19.05,18.91,19.0,22900.0,18.98,19.05,18.91,19.0,22900.0
2009-01-07 09:40:00,18.99,18.99,18.8,18.83,20300.0,18.99,18.99,18.8,18.83,20300.0
2009-01-07 09:50:00,18.89,19.05,18.87,19.01,25500.0,18.89,19.05,18.87,19.01,25500.0
2009-01-07 10:00:00,19.01,19.02,18.98,19.01,31700.0,19.01,19.02,18.98,19.01,31700.0
2009-01-07 10:10:00,19.01,19.02,18.94,18.94,121200.0,19.01,19.02,18.94,18.94,121200.0
2009-01-07 10:20:00,18.94,19.03,18.89,19.02,93100.0,18.94,19.03,18.89,19.02,93100.0
2009-01-07 10:30:00,19.02,19.1,19.0,19.08,40200.0,19.02,19.1,19.0,19.08,40200.0
2009-01-07 10:40:00,19.09,19.12,19.07,19.07,33400.0,19.09,19.12,19.07,19.07,33400.0
2009-01-07 10:50:00,19.08,19.11,19.07,19.11,25500.0,19.08,19.11,19.07,19.11,25500.0
2009-01-07 11:00:00,19.11,19.18,19.1,19.17,31800.0,19.11,19.18,19.1,19.17,31800.0
2009-01-07 11:10:00,19.17,19.18,19.13,19.13,23000.0,19.17,19.18,19.13,19.13,23000.0
2009-01-07 11:20:00,19.13,19.2,19.12,19.2,31100.0,19.13,19.2,19.12,19.2,31100.0
2009-01-07 11:30:00,19.2,19.25,19.2,19.24,28400.0,19.2,19.25,19.2,19.24,28400.0
2009-01-07 11:40:00,19.23,19.26,19.23,19.25,87500.0,19.23,19.26,19.23,19.25,87500.0
2009-01-07 11:50:00,19.25,19.25,19.24,19.25,21600.0,19.25,19.25,19.24,19.25,21600.0
2009-01-07 12:00:00,19.25,19.26,19.21,19.25,28700.0,19.25,19.26,19.21,19.25,28700.0
2009-01-07 12:10:00,19.26,19.26,19.24,19.26,26800.0,19.26,19.26,19.24,19.26,26800.0
2009-01-07 12:20:00,19.25,19.26,19.2,19.23,21500.0,19.25,19.26,19.2,19.23,21500.0
2009-01-07 12:30:00,19.24,19.26,19.24,19.25,39200.0,19.24,19.26,19.24,19.25,39200.0
2009-01-07 12:40:00,19.26,19.26,19.24,19.25,35000.0,19.26,19.26,19.24,19.25,35000.0
2009-01-07 12:50:00,19.25,19.25,19.21,19.21,13300.0,19.25,19.25,19.21,19.21,13300.0
2009-01-07 13:00:00,19.2,19.25,19.2,19.24,12400.0,19.2,19.25,19.2,19.24,12400.0
2009-01-07 13:10:00,19.25,19.26,19.23,19.24,22500.0,19.25,19.26,19.23,19.24,22500.0
2009-01-07 13:20:00,19.24,19.25,19.21,19.24,20400.0,19.24,19.25,19.21,19.24,20400.0
2009-01-07 13:30:00,19.24,19.25,19.23,19.25,13300.0,19.24,19.25,19.23,19.25,13300.0
2009-01-07 13:40:00,19.25,19.25,19.23,19.24,37500.0,19.25,19.25,19.23,19.24,37500.0
2009-01-07 13:50:00,19.25,19.25,19.2,19.22,38700.0,19.25,19.25,19.2,19.22,38700.0
2009-01-07 14:00:00,19.21,19.25,19.18,19.25,49600.0,19.21,19.25,19.18,19.25,49600.0
2009-01-07 14:10:00,19.25,19.26,19.19,19.19,61500.0,19.25,19.26,19.19,19.19,61500.0
2009-01-07 14:20:00,19.19,19.23,19.14,19.22,60900.0,19.19,19.23,19.14,19.22,60900.0
2009-01-07 14:30:00,19.22,19.23,19.19,19.22,38800.0,19.22,19.23,19.19,19.22,38800.0
2009-01-07 14:40:00,19.22,19.23,19.18,19.19,34500.0,19.22,19.23,19.18,19.19,34500.0
2009-01-07 14:50:00,19.18,19.23,19.15,19.19,36400.0,19.18,19.23,19.15,19.19,36400.0
2009-01-07 15:00:00,19.19,19.2,19.1,19.13,49100.0,19.19,19.2,19.1,19.13,49100.0
2009-01-07 15:10:00,19.14,19.16,19.13,19.16,49700.0,19.14,19.16,19.13,19.16,49700.0
2009-01-07 15:20:00,19.16,19.2,19.15,19.18,34200.0,19.16,19.2,19.15,19.18,34200.0
2009-01-07 15:30:00,19.18,19.23,19.14,19.15,35600.0,19.18,19.23,19.14,19.15,35600.0
2009-01-07 15:40:00,19.15,19.19,19.14,19.14,40900.0,19.15,19.19,19.14,19.14,40900.0
2009-01-07 15:50:00,19.14,19.23,19.14,19.2,72600.0,19.14,19.23,19.14,19.2,72600.0
2009-01-08 09:30:00,19.19,19.25,19.1,19.22,13200.0,19.19,19.25,19.1,19.22,13200.0
2009-01-08 09:40:00,19.22,19.26,19.2,19.21,17000.0,19.22,19.26,19.2,19.21,17000.0
2009-01-08 09:50:00,19.2,19.21,19.1,19.21,22500.0,19.2,19.21,19.1,19.21,22500.0
2009-01-08 10:00:00,19.21,19.25,19.19,19.24,15900.0,19.21,19.25,19.19,19.24,15900.0
2009-01-08 10:10:00,19.24,19.25,19.07,19.09,26200.0,19.24,19.25,19.07,19.09,26200.0
2009-01-08 10:20:00,19.09,19.22,19.09,19.21,56300.0,19.09,19.22,19.09,19.21,56300.0
2009-01-08 10:30:00,19.21,19.26,19.2,19.23,26700.0,19.21,19.26,19.2,19.23,26700.0
2009-01-08 10:40:00,19.23,19.29,19.21,19.25,44500.0,19.23,19.29,19.21,19.25,44500.0
2009-01-08 10:50:00,19.25,19.38,19.25,19.33,73400.0,19.25,19.38,19.25,19.33,73400.0
2009-01-08 11:00:00,19.34,19.45,19.32,19.45,123000.0,19.34,19.45,19.32,19.45,123000.0
2009-01-08 11:10:00,19.46,19.53,19.43,19.48,39900.0,19.46,19.53,19.43,19.48,39900.0
2009-01-08 11:20:00,19.49,19.51,19.42,19.42,30900.0,19.49,19.51,19.42,19.42,30900.0
2009-01-08 11:30:00,19.42,19.47,19.4,19.47,25300.0,19.42,19.47,19.4,19.47,25300.0
2009-01-08 11:40:00,19.46,19.5,19.44,19.49,40200.0,19.46,19.5,19.44,19.49,40200.0
2009-01-08 11:50:00,19.49,19.52,19.38,19.42,83700.0,19.49,19.52,19.38,19.42,83700.0
2009-01-08 12:00:00,19.42,19.47,19.35,19.37,43100.0,19.42,19.47,19.35,19.37,43100.0
2009-01-08 12:10:00,19.37,19.41,19.35,19.36,53600.0,19.37,19.41,19.35,19.36,53600.0
2009-01-08 12:20:00,19.35,19.41,19.35,19.4,35800.0,19.35,19.41,19.35,19.4,35800.0
2009-01-08 12:30:00,19.4,19.4,19.38,19.38,32600.0,19.4,19.4,19.38,19.38,32600.0
2009-01-08 12:40:00,19.39,19.48,19.39,19.46,37400.0,19.39,19.48,19.39,19.46,37400.0
2009-01-08 12:50:00,19.46,19.5,19.44,19.45,28900.0,19.46,19.5,19.44,19.45,28900.0
2009-01-08 13:00:00,19.45,19.48,19.37,19.38,29400.0,19.45,19.48,19.37,19.38,29400.0
2009-01-08 13:10:00,19.39,19.45,19.37,19.4,56800.0,19.39,19.45,19.37,19.4,56800.0
2009-01-08 13:20:00,19.4,19.46,19.4,19.41,19200.0,19.4,19.46,19.4,19.41,19200.0
2009-01-08 13:30:00,19.41,19.46,19.39,19.43,35600.0,19.41,19.46,19.39,19.43,35600.0
2009-01-08 13:40:00,19.43,19.45,19.41,19.43,16900.0,19.43,19.45,19.41,19.43,16900.0
2009-01-08 13:50:00,19.44,19.5,19.43,19.48,39100.0,19.44,19.5,19.43,19.48,39100.0
2009-01-08 14:00:00,19.48,19.54,19.45,19.5,47000.0,19.48,19.54,19.45,19.5,47000.0
2009-01-08 14:10:00,19.51,19.55,19.49,19.5,64700.0,19.51,19.55,19.49,19.5,64700.0
2009-01-08 14:20:00,19.5,19.54,19.49,19.5,25700.0,19.5,19.54,19.49,19.5,25700.0
2009-01-08 14:30:00,19.49,19.55,19.49,19.54,110500.0,19.49,19.55,19.49,19.54,110500.0
2009-01-08 14:40:00,19.54,19.64,19.52,19.58,47500.0,19.54,19.64,19.52,19.58,47500.0
2009-01-08 14:50:00,19.56,19.68,19.54,19.58,101000.0,19.56,19.68,19.54,19.58,101000.0
2009-01-08 15:00:00,19.58,19.63,19.52,19.53,43900.0,19.58,19.63,19.52,19.53,43900.0
2009-01-08 15:10:00,19.52,19.58,19.49,19.49,68900.0,19.52,19.58,19.49,19.49,68900.0
2009-01-08 15:20:00,19.49,19.53,19.43,19.52,35000.0,19.49,19.53,19.43,19.52,35000.0
2009-01-08 15:30:00,19.53,19.53,19.4,19.42,95300.0,19.53,19.53,19.4,19.42,95300.0
2009-01-08 15:40:00,19.42,19.59,19.42,19.58,115100.0,19.42,19.59,19.42,19.58,115100.0
2009-01-08 15:50:00,19.58,19.6,19.51,19.51,116600.0,19.58,19.6,19.51,19.51,116600.0
2009-01-09 09:30:00,19.65,19.66,19.34,19.41,33800.0,19.65,19.66,19.34,19.41,33800.0
2009-01-09 09:40:00,19.41,19.41,19.27,19.28,38900.0,19.41,19.41,19.27,19.28,38900.0
2009-01-09 09:50:00,19.28,19.28,19.2,19.26,39800.0,19.28,19.28,19.2,19.26,39800.0
2009-01-09 10:00:00,19.26,19.35,19.25,19.27,31400.0,19.26,19.35,19.25,19.27,31400.0
2009-01-09 10:10:00,19.26,19.28,19.22,19.25,34600.0,19.26,19.28,19.22,19.25,34600.0
2009-01-09 10:20:00,19.25,19.3,19.24,19.25,37200.0,19.25,19.3,19.24,19.25,37200.0
2009-01-09 10:30:00,19.25,19.37,19.23,19.36,53200.0,19.25,19.37,19.23,19.36,53200.0
2009-01-09 10:40:00,19.37,19.37,19.31,19.33,23400.0,19.37,19.37,19.31,19.33,23400.0
2009-01-09 10:50:00,19.32,19.36,19.29,19.31,20400.0,19.32,19.36,19.29,19.31,20400.0
2009-01-09 11:00:00,19.3,19.39,19.27,19.35,15700.0,19.3,19.39,19.27,19.35,15700.0
2009-01-09 11:10:00,19.36,19.37,19.3,19.31,29000.0,19.36,19.37,19.3,19.31,29000.0
2009-01-09 11:20:00,19.32,19.43,19.32,19.41,14900.0,19.32,19.43,19.32,19.41,14900.0
2009-01-09 11:30:00,19.41,19.45,19.4,19.45,22300.0,19.41,19.45,19.4,19.45,22300.0
2009-01-09 11:40:00,19.44,19.44,19.4,19.44,18400.0,19.44,19.44,19.4,19.44,18400.0
2009-01-09 11:50:00,19.42,19.47,19.41,19.47,10800.0,19.42,19.47,19.41,19.47,10800.0
2009-01-09 12:00:00,19.47,19.54,19.45,19.52,21400.0,19.47,19.54,19.45,19.52,21400.0
2009-01-09 12:10:00,19.53,19.53,19.48,19.5,13400.0,19.53,19.53,19.48,19.5,13400.0
2009-01-09 12:20:00,19.49,19.53,19.48,19.5,14400.0,19.49,19.53,19.48,19.5,14400.0
2009-01-09 12:30:00,19.5,19.56,19.49,19.55,26100.0,19.5,19.56,19.49,19.55,26100.0
2009-01-09 12:40:00,19.55,19.56,19.46,19.47,18900.0,19.55,19.56,19.46,19.47,18900.0
2009-01-09 12:50:00,19.47,19.48,19.44,19.45,16400.0,19.47,19.48,19.44,19.45,16400.0
2009-01-09 13:00:00,19.45,19.51,19.39,19.39,23300.0,19.45,19.51,19.39,19.39,23300.0
2009-01-09 13:10:00,19.39,19.43,19.35,19.41,18500.0,19.39,19.43,19.35,19.41,18500.0
2009-01-09 13:20:00,19.42,19.42,19.35,19.35,18400.0,19.42,19.42,19.35,19.35,18400.0
2009-01-09 13:30:00,19.36,19.36,19.29,19.3,113500.0,19.36,19.36,19.29,19.3,113500.0
2009-01-09 13:40:00,19.31,19.33,19.3,19.31,43700.0,19.31,19.33,19.3,19.31,43700.0
2009-01-09 13:50:00,19.31,19.37,19.25,19.34,75300.0,19.31,19.37,19.25,19.34,75300.0
2009-01-09 14:00:00,19.34,19.4,19.33,19.4,8200.0,19.34,19.4,19.33,19.4,8200.0
2009-01-09 14:10:00,19.4,19.43,19.35,19.42,7300.0,19.4,19.43,19.35,19.42,7300.0
2009-01-09 14:20:00,19.43,19.44,19.38,19.38,10600.0,19.43,19.44,19.38,19.38,10600.0
2009-01-09 14:30:00,19.39,19.5,19.39,19.5,21500.0,19.39,19.5,19.39,19.5,21500.0
2009-01-09 14:40:00,19.49,19.51,19.44,19.49,20200.0,19.49,19.51,19.44,19.49,20200.0
2009-01-09 14:50:00,19.48,19.52,19.46,19.49,20600.0,19.48,19.52,19.46,19.49,20600.0
2009-01-09 15:00:00,19.48,19.49,19.35,19.37,35900.0,19.48,19.49,19.35,19.37,35900.0
2009-01-09 15:10:00,19.37,19.4,19.32,19.4,21000.0,19.37,19.4,19.32,19.4,21000.0
2009-01-09 15:20:00,19.4,19.43,19.31,19.34,68500.0,19.4,19.43,19.31,19.34,68500.0
2009-01-09 15:30:00,19.35,19.43,19.34,19.4,41200.0,19.35,19.43,19.34,19.4,41200.0
2009-01-09 15:40:00,19.4,19.41,19.31,19.31,54200.0,19.4,19.41,19.31,19.31,54200.0
2009-01-09 15:50:00,19.32,19.36,19.3,19.32,168700.0,19.32,19.36,19.3,19.32,168700.0
2009-01-12 09:30:00,19.37,19.39,19.21,19.23,25000.0,19.37,19.39,19.21,19.23,25000.0
2009-01-12 09:40:00,19.21,19.29,19.15,19.29,42400.0,19.21,19.29,19.15,19.29,42400.0
2009-01-12 09:50:00,19.28,19.3,19.25,19.3,19300.0,19.28,19.3,19.25,19.3,19300.0
2009-01-12 10:00:00,19.3,19.36,19.28,19.31,47400.0,19.3,19.36,19.28,19.31,47400.0
2009-01-12 10:10:00,19.33,19.34,19.22,19.22,31000.0,19.33,19.34,19.22,19.22,31000.0
2009-01-12 10:20:00,19.21,19.3,19.2,19.29,40100.0,19.21,19.3,19.2,19.29,40100.0
2009-01-12 10:30:00,19.28,19.3,19.27,19.3,31800.0,19.28,19.3,19.27,19.3,31800.0
2009-01-12 10:40:00,19.31,19.32,19.28,19.29,11700.0,19.31,19.32,19.28,19.29,11700.0
2009-01-12 10:50:00,19.28,19.33,19.28,19.31,39800.0,19.28,19.33,19.28,19.31,39800.0
2009-01-12 11:00:00,19.33,19.35,19.27,19.28,39000.0,19.33,19.35,19.27,19.28,39000.0
2009-01-12 11:10:00,19.27,19.29,19.26,19.28,19100.0,19.27,19.29,19.26,19.28,19100.0
2009-01-12 11:20:00,19.27,19.32,19.24,19.27,49300.0,19.27,19.32,19.24,19.27,49300.0
2009-01-12 11:30:00,19.27,19.29,19.22,19.29,26900.0,19.27,19.29,19.22,19.29,26900.0
2009-01-12 11:40:00,19.28,19.3,19.26,19.28,24000.0,19.28,19.3,19.26,19.28,24000.0
2009-01-12 11:50:00,19.28,19.29,19.26,19.28,12000.0,19.28,19.29,19.26,19.28,12000.0
2009-01-12 12:00:00,19.28,19.31,19.26,19.31,24600.0,19.28,19.31,19.26,19.31,24600.0
2009-01-12 12:10:00,19.31,19.34,19.3,19.34,22600.0,19.31,19.34,19.3,19.34,22600.0
2009-01-12 12:20:00,19.33,19.33,19.27,19.3,20000.0,19.33,19.33,19.27,19.3,20000.0
2009-01-12 12:30:00,19.3,19.35,19.3,19.34,9100.0,19.3,19.35,19.3,19.34,9100.0
2009-01-12 12:40:00,19.35,19.36,19.31,19.31,8000.0,19.35,19.36,19.31,19.31,8000.0
2009-01-12 12:50:00,19.32,19.32,19.25,19.26,20400.0,19.32,19.32,19.25,19.26,20400.0
2009-01-12 13:00:00,19.25,19.32,19.25,19.32,24500.0,19.25,19.32,19.25,19.32,24500.0
2009-01-12 13:10:00,19.33,19.36,19.33,19.35,6800.0,19.33,19.36,19.33,19.35,6800.0
2009-01-12 13:20:00,19.35,19.36,19.34,19.35,7500.0,19.35,19.36,19.34,19.35,7500.0
2009-01-12 13:30:00,19.34,19.35,19.28,19.29,29300.0,19.34,19.35,19.28,19.29,29300.0
2009-01-12 13:40:00,19.29,19.32,19.28,19.3,33300.0,19.29,19.32,19.28,19.3,33300.0
2009-01-12 13:50:00,19.3,19.36,19.28,19.29,24400.0,19.3,19.36,19.28,19.29,24400.0
2009-01-12 14:00:00,19.29,19.31,19.25,19.27,64000.0,19.29,19.31,19.25,19.27,64000.0
2009-01-12 14:10:00,19.27,19.3,19.25,19.25,13300.0,19.27,19.3,19.25,19.25,13300.0
2009-01-12 14:20:00,19.26,19.29,19.25,19.29,25300.0,19.26,19.29,19.25,19.29,25300.0
2009-01-12 14:30:00,19.29,19.29,19.23,19.25,43500.0,19.29,19.29,19.23,19.25,43500.0
2009-01-12 14:40:00,19.26,19.29,19.21,19.28,80400.0,19.26,19.29,19.21,19.28,80400.0
2009-01-12 14:50:00,19.28,19.34,19.27,19.3,37800.0,19.28,19.34,19.27,19.3,37800.0
2009-01-12 15:00:00,19.3,19.35,19.23,19.28,37500.0,19.3,19.35,19.23,19.28,37500.0
2009-01-12 15:10:00,19.27,19.29,19.24,19.28,33600.0,19.27,19.29,19.24,19.28,33600.0
2009-01-12 15:20:00,19.28,19.31,19.28,19.29,44900.0,19.28,19.31,19.28,19.29,44900.0
2009-01-12 15:30:00,19.29,19.31,19.23,19.28,184100.0,19.29,19.31,19.23,19.28,184100.0
2009-01-12 15:40:00,19.27,19.35,19.25,19.33,92500.0,19.27,19.35,19.25,19.33,92500.0
2009-01-12 15:50:00,19.33,19.4,19.33,19.36,132100.0,19.33,19.4,19.33,19.36,132100.0
2009-01-13 09:30:00,19.32,19.37,19.26,19.3,19400.0,19.32,19.37,19.26,19.3,19400.0
2009-01-13 09:40:00,19.3,19.47,19.25,19.45,26400.0,19.3,19.47,19.25,19.45,26400.0
2009-01-13 09:50:00,19.46,19.47,19.4,19.45,31300.0,19.46,19.47,19.4,19.45,31300.0
2009-01-13 10:00:00,19.45,19.5,19.43,19.45,29900.0,19.45,19.5,19.43,19.45,29900.0
2009-01-13 10:10:00,19.46,19.48,19.3,19.33,36300.0,19.46,19.48,19.3,19.33,36300.0
2009-01-13 10:20:00,19.33,19.39,19.3,19.38,50900.0,19.33,19.39,19.3,19.38,50900.0
2009-01-13 10:30:00,19.38,19.39,19.35,19.38,23700.0,19.38,19.39,19.35,19.38,23700.0
2009-01-13 10:40:00,19.39,19.4,19.36,19.4,30400.0,19.39,19.4,19.36,19.4,30400.0
2009-01-13 10:50:00,19.4,19.45,19.39,19.42,27000.0,19.4,19.45,19.39,19.42,27000.0
2009-01-13 11:00:00,19.42,19.43,19.4,19.42,22400.0,19.42,19.43,19.4,19.42,22400.0
2009-01-13 11:10:00,19.41,19.43,19.36,19.39,25000.0,19.41,19.43,19.36,19.39,25000.0
2009-01-13 11:20:00,19.38,19.4,19.33,19.39,28700.0,19.38,19.4,19.33,19.39,28700.0
2009-01-13 11:30:00,19.38,19.49,19.38,19.42,60000.0,19.38,19.49,19.38,19.42,60000.0
2009-01-13 11:40:00,19.43,19.48,19.38,19.38,35000.0,19.43,19.48,19.38,19.38,35000.0
2009-01-13 11:50:00,19.38,19.43,19.37,19.42,37100.0,19.38,19.43,19.37,19.42,37100.0
2009-01-13 12:00:00,19.43,19.44,19.38,19.42,22100.0,19.43,19.44,19.38,19.42,22100.0
2009-01-13 12:10:00,19.41,19.44,19.38,19.38,16600.0,19.41,19.44,19.38,19.38,16600.0
2009-01-13 12:20:00,19.38,19.45,19.38,19.42,15900.0,19.38,19.45,19.38,19.42,15900.0
2009-01-13 12:30:00,19.43,19.43,19.38,19.39,21300.0,19.43,19.43,19.38,19.39,21300.0
2009-01-13 12:40:00,19.39,19.4,19.36,19.37,12600.0,19.39,19.4,19.36,19.37,12600.0
2009-01-13 12:50:00,19.37,19.41,19.37,19.39,31500.0,19.37,19.41,19.37,19.39,31500.0
2009-01-13 13:00:00,19.39,19.41,19.39,19.4,11500.0,19.39,19.41,19.39,19.4,11500.0
2009-01-13 13:10:00,19.41,19.41,19.4,19.4,8800.0,19.41,19.41,19.4,19.4,8800.0
2009-01-13 13:20:00,19.4,19.41,19.33,19.33,19500.0,19.4,19.41,19.33,19.33,19500.0
2009-01-13 13:30:00,19.33,19.41,19.33,19.4,30800.0,19.33,19.41,19.33,19.4,30800.0
2009-01-13 13:40:00,19.41,19.41,19.3,19.32,49000.0,19.41,19.41,19.3,19.32,49000.0
2009-01-13 13:50:00,19.31,19.32,19.28,19.3,22000.0,19.31,19.32,19.28,19.3,22000.0
2009-01-13 14:00:00,19.29,19.36,19.29,19.34,21300.0,19.29,19.36,19.29,19.34,21300.0
2009-01-13 14:10:00,19.33,19.36,19.33,19.34,22100.0,19.33,19.36,19.33,19.34,22100.0
2009-01-13 14:20:00,19.35,19.37,19.28,19.32,53900.0,19.35,19.37,19.28,19.32,53900.0
2009-01-13 14:30:00,19.33,19.44,19.32,19.42,60500.0,19.33,19.44,19.32,19.42,60500.0
2009-01-13 14:40:00,19.42,19.45,19.39,19.42,45800.0,19.42,19.45,19.39,19.42,45800.0
2009-01-13 14:50:00,19.42,19.52,19.41,19.49,67800.0,19.42,19.52,19.41,19.49,67800.0
2009-01-13 15:00:00,19.49,19.5,19.37,19.38,86600.0,19.49,19.5,19.37,19.38,86600.0
2009-01-13 15:10:00,19.38,19.43,19.38,19.4,93900.0,19.38,19.43,19.38,19.4,93900.0
2009-01-13 15:20:00,19.39,19.45,19.38,19.4,54900.0,19.39,19.45,19.38,19.4,54900.0
2009-01-13 15:30:00,19.41,19.45,19.32,19.43,81700.0,19.41,19.45,19.32,19.43,81700.0
2009-01-13 15:40:00,19.44,19.45,19.37,19.41,96000.0,19.44,19.45,19.37,19.41,96000.0
2009-01-13 15:50:00,19.42,19.45,19.38,19.43,146600.0,19.42,19.45,19.38,19.43,146600.0
2009-01-14 09:30:00,19.18,19.27,19.15,19.17,32100.0,19.18,19.27,19.15,19.17,32100.0
2009-01-14 09:40:00,19.2,19.25,19.14,19.21,75600.0,19.2,19.25,19.14,19.21,75600.0
2009-01-14 09:50:00,19.21,19.22,19.16,19.21,37700.0,19.21,19.22,19.16,19.21,37700.0
2009-01-14 10:00:00,19.2,19.2,19.16,19.18,59200.0,19.2,19.2,19.16,19.18,59200.0
2009-01-14 10:10:00,19.19,19.29,19.14,19.14,53100.0,19.19,19.29,19.14,19.14,53100.0
2009-01-14 10:20:00,19.14,19.17,19.14,19.15,30800.0,19.14,19.17,19.14,19.15,30800.0
2009-01-14 10:30:00,19.15,19.16,19.09,19.11,66400.0,19.15,19.16,19.09,19.11,66400.0
2009-01-14 10:40:00,19.1,19.1,19.0,19.01,56300.0,19.1,19.1,19.0,19.01,56300.0
2009-01-14 10:50:00,19.01,19.01,18.94,18.95,59400.0,19.01,19.01,18.94,18.95,59400.0
2009-01-14 11:00:00,18.95,19.02,18.94,18.95,46600.0,18.95,19.02,18.94,18.95,46600.0
2009-01-14 11:10:00,18.95,18.96,18.92,18.94,50700.0,18.95,18.96,18.92,18.94,50700.0
2009-01-14 11:20:00,18.95,18.95,18.88,18.88,49400.0,18.95,18.95,18.88,18.88,49400.0
2009-01-14 11:30:00,18.89,18.95,18.86,18.95,22900.0,18.89,18.95,18.86,18.95,22900.0
2009-01-14 11:40:00,18.96,18.99,18.93,18.99,20700.0,18.96,18.99,18.93,18.99,20700.0
2009-01-14 11:50:00,19.0,19.02,18.96,18.97,29000.0,19.0,19.02,18.96,18.97,29000.0
2009-01-14 12:00:00,18.97,19.0,18.96,19.0,16400.0,18.97,19.0,18.96,19.0,16400.0
2009-01-14 12:10:00,19.0,19.0,18.96,18.96,13700.0,19.0,19.0,18.96,18.96,13700.0
2009-01-14 12:20:00,18.97,18.98,18.95,18.96,9900.0,18.97,18.98,18.95,18.96,9900.0
2009-01-14 12:30:00,18.96,18.96,18.9,18.9,21100.0,18.96,18.96,18.9,18.9,21100.0
2009-01-14 12:40:00,18.9,18.9,18.82,18.86,37500.0,18.9,18.9,18.82,18.86,37500.0
2009-01-14 12:50:00,18.87,19.01,18.87,19.01,24600.0,18.87,19.01,18.87,19.01,24600.0
2009-01-14 13:00:00,19.01,19.02,19.0,19.01,11900.0,19.01,19.02,19.0,19.01,11900.0
2009-01-14 13:10:00,19.0,19.0,18.96,19.0,16400.0,19.0,19.0,18.96,19.0,16400.0
2009-01-14 13:20:00,18.99,19.0,18.87,18.89,22400.0,18.99,19.0,18.87,18.89,22400.0
2009-01-14 13:30:00,18.89,18.99,18.87,18.97,23000.0,18.89,18.99,18.87,18.97,23000.0
2009-01-14 13:40:00,18.98,18.99,18.93,18.94,34000.0,18.98,18.99,18.93,18.94,34000.0
2009-01-14 13:50:00,18.94,18.97,18.94,18.95,18900.0,18.94,18.97,18.94,18.95,18900.0
2009-01-14 14:00:00,18.96,18.98,18.92,18.97,15000.0,18.96,18.98,18.92,18.97,15000.0
2009-01-14 14:10:00,18.98,19.0,18.95,18.96,30700.0,18.98,19.0,18.95,18.96,30700.0
2009-01-14 14:20:00,18.97,18.98,18.9,18.91,31700.0,18.97,18.98,18.9,18.91,31700.0
2009-01-14 14:30:00,18.92,18.97,18.9,18.93,61800.0,18.92,18.97,18.9,18.93,61800.0
2009-01-14 14:40:00,18.94,18.96,18.85,18.86,90100.0,18.94,18.96,18.85,18.86,90100.0
2009-01-14 14:50:00,18.86,18.92,18.85,18.86,51800.0,18.86,18.92,18.85,18.86,51800.0
2009-01-14 15:00:00,18.86,18.87,18.77,18.78,31800.0,18.86,18.87,18.77,18.78,31800.0
2009-01-14 15:10:00,18.78,18.8,18.66,18.67,68400.0,18.78,18.8,18.66,18.67,68400.0
2009-01-14 15:20:00,18.67,18.68,18.53,18.6,195400.0,18.67,18.68,18.53,18.6,195400.0
2009-01-14 15:30:00,18.59,18.66,18.57,18.6,112900.0,18.59,18.66,18.57,18.6,112900.0
2009-01-14 15:40:00,18.6,18.8,18.58,18.79,106300.0,18.6,18.8,18.58,18.79,106300.0
2009-01-14 15:50:00,18.81,18.81,18.68,18.72,131000.0,18.81,18.81,18.68,18.72,131000.0
2009-01-15 09:30:00,18.82,18.82,18.57,18.6,34300.0,18.82,18.82,18.57,18.6,34300.0
2009-01-15 09:40:00,18.58,18.65,18.53,18.58,27900.0,18.58,18.65,18.53,18.58,27900.0
2009-01-15 09:50:00,18.6,18.62,18.55,18.56,28400.0,18.6,18.62,18.55,18.56,28400.0
2009-01-15 10:00:00,18.56,18.68,18.55,18.58,41900.0,18.56,18.68,18.55,18.58,41900.0
2009-01-15 10:10:00,18.56,18.57,18.43,18.45,38000.0,18.56,18.57,18.43,18.45,38000.0
2009-01-15 10:20:00,18.45,18.47,18.41,18.42,45000.0,18.45,18.47,18.41,18.42,45000.0
2009-01-15 10:30:00,18.42,18.45,18.39,18.43,30700.0,18.42,18.45,18.39,18.43,30700.0
2009-01-15 10:40:00,18.44,18.48,18.41,18.47,24400.0,18.44,18.48,18.41,18.47,24400.0
2009-01-15 10:50:00,18.48,18.53,18.48,18.5,46000.0,18.48,18.53,18.48,18.5,46000.0
2009-01-15 11:00:00,18.5,18.52,18.49,18.5,45300.0,18.5,18.52,18.49,18.5,45300.0
2009-01-15 11:10:00,18.5,18.54,18.47,18.49,53600.0,18.5,18.54,18.47,18.49,53600.0
2009-01-15 11:20:00,18.49,18.51,18.47,18.48,18400.0,18.49,18.51,18.47,18.48,18400.0
2009-01-15 11:30:00,18.48,18.5,18.45,18.45,36100.0,18.48,18.5,18.45,18.45,36100.0
2009-01-15 11:40:00,18.45,18.48,18.38,18.38,72300.0,18.45,18.48,18.38,18.38,72300.0
2009-01-15 11:50:00,18.38,18.39,18.34,18.38,22700.0,18.38,18.39,18.34,18.38,22700.0
2009-01-15 12:00:00,18.38,18.4,18.36,18.37,16000.0,18.38,18.4,18.36,18.37,16000.0
2009-01-15 12:10:00,18.36,18.38,18.34,18.38,16200.0,18.36,18.38,18.34,18.38,16200.0
2009-01-15 12:20:00,18.38,18.38,18.28,18.3,28600.0,18.38,18.38,18.28,18.3,28600.0
2009-01-15 12:30:00,18.29,18.29,18.18,18.2,74300.0,18.29,18.29,18.18,18.2,74300.0
2009-01-15 12:40:00,18.2,18.24,18.14,18.23,35200.0,18.2,18.24,18.14,18.23,35200.0
2009-01-15 12:50:00,18.23,18.24,18.19,18.2,14200.0,18.23,18.24,18.19,18.2,14200.0
2009-01-15 13:00:00,18.2,18.26,18.19,18.25,18000.0,18.2,18.26,18.19,18.25,18000.0
2009-01-15 13:10:00,18.25,18.27,18.22,18.24,31100.0,18.25,18.27,18.22,18.24,31100.0
2009-01-15 13:20:00,18.24,18.3,18.2,18.3,25200.0,18.24,18.3,18.2,18.3,25200.0
2009-01-15 13:30:00,18.3,18.35,18.3,18.34,28500.0,18.3,18.35,18.3,18.34,28500.0
2009-01-15 13:40:00,18.34,18.42,18.33,18.41,76100.0,18.34,18.42,18.33,18.41,76100.0
2009-01-15 13:50:00,18.41,18.55,18.41,18.52,67400.0,18.41,18.55,18.41,18.52,67400.0
2009-01-15 14:00:00,18.53,18.58,18.52,18.54,87000.0,18.53,18.58,18.52,18.54,87000.0
2009-01-15 14:10:00,18.54,18.6,18.52,18.55,105900.0,18.54,18.6,18.52,18.55,105900.0
2009-01-15 14:20:00,18.55,18.6,18.47,18.53,95200.0,18.55,18.6,18.47,18.53,95200.0
2009-01-15 14:30:00,18.53,18.63,18.53,18.61,76000.0,18.53,18.63,18.53,18.61,76000.0
2009-01-15 14:40:00,18.61,18.76,18.6,18.71,60000.0,18.61,18.76,18.6,18.71,60000.0
2009-01-15 14:50:00,18.73,18.73,18.59,18.64,68600.0,18.73,18.73,18.59,18.64,68600.0
2009-01-15 15:00:00,18.64,18.72,18.58,18.6,55000.0,18.64,18.72,18.58,18.6,55000.0
2009-01-15 15:10:00,18.62,18.69,18.6,18.69,55700.0,18.62,18.69,18.6,18.69,55700.0
2009-01-15 15:20:00,18.69,18.7,18.54,18.58,77700.0,18.69,18.7,18.54,18.58,77700.0
2009-01-15 15:30:00,18.58,18.58,18.45,18.54,70400.0,18.58,18.58,18.45,18.54,70400.0
2009-01-15 15:40:00,18.54,18.55,18.46,18.51,81200.0,18.54,18.55,18.46,18.51,81200.0
2009-01-15 15:50:00,18.51,18.64,18.51,18.53,269000.0,18.51,18.64,18.51,18.53,269000.0
2009-01-16 09:30:00,18.82,19.02,18.66,18.91,73200.0,18.82,19.02,18.66,18.91,73200.0
2009-01-16 09:40:00,18.91,19.09,18.88,19.03,75800.0,18.91,19.09,18.88,19.03,75800.0
2009-01-16 09:50:00,19.04,19.05,18.96,19.0,32900.0,19.04,19.05,18.96,19.0,32900.0
2009-01-16 10:00:00,19.0,19.07,19.0,19.05,33700.0,19.0,19.07,19.0,19.05,33700.0
2009-01-16 10:10:00,19.05,19.06,18.93,18.93,18800.0,19.05,19.06,18.93,18.93,18800.0
2009-01-16 10:20:00,18.94,19.04,18.93,19.0,37600.0,18.94,19.04,18.93,19.0,37600.0
2009-01-16 10:30:00,19.0,19.05,18.97,19.05,40700.0,19.0,19.05,18.97,19.05,40700.0
2009-01-16 10:40:00,19.05,19.09,19.03,19.06,60000.0,19.05,19.09,19.03,19.06,60000.0
2009-01-16 10:50:00,19.05,19.1,19.03,19.1,51000.0,19.05,19.1,19.03,19.1,51000.0
2009-01-16 11:00:00,19.09,19.09,18.94,18.94,30900.0,19.09,19.09,18.94,18.94,30900.0
2009-01-16 11:10:00,18.94,18.95,18.84,18.85,51400.0,18.94,18.95,18.84,18.85,51400.0
2009-01-16 11:20:00,18.86,18.89,18.82,18.88,74000.0,18.86,18.89,18.82,18.88,74000.0
2009-01-16 11:30:00,18.88,18.88,18.81,18.81,54800.0,18.88,18.88,18.81,18.81,54800.0
2009-01-16 11:40:00,18.81,18.81,18.74,18.75,21300.0,18.81,18.81,18.74,18.75,21300.0
2009-01-16 11:50:00,18.76,18.77,18.6,18.63,35000.0,18.76,18.77,18.6,18.63,35000.0
2009-01-16 12:00:00,18.62,18.64,18.54,18.54,33500.0,18.62,18.64,18.54,18.54,33500.0
2009-01-16 12:10:00,18.55,18.63,18.55,18.62,43400.0,18.55,18.63,18.55,18.62,43400.0
2009-01-16 12:20:00,18.63,18.63,18.55,18.58,39200.0,18.63,18.63,18.55,18.58,39200.0
2009-01-16 12:30:00,18.59,18.65,18.51,18.54,33900.0,18.59,18.65,18.51,18.54,33900.0
2009-01-16 12:40:00,18.54,18.54,18.44,18.46,53800.0,18.54,18.54,18.44,18.46,53800.0
2009-01-16 12:50:00,18.46,18.55,18.45,18.54,35600.0,18.46,18.55,18.45,18.54,35600.0
2009-01-16 13:00:00,18.55,18.59,18.49,18.5,24300.0,18.55,18.59,18.49,18.5,24300.0
2009-01-16 13:10:00,18.5,18.56,18.43,18.47,31100.0,18.5,18.56,18.43,18.47,31100.0
2009-01-16 13:20:00,18.46,18.52,18.44,18.5,25800.0,18.46,18.52,18.44,18.5,25800.0
2009-01-16 13:30:00,18.51,18.66,18.5,18.65,33500.0,18.51,18.66,18.5,18.65,33500.0
2009-01-16 13:40:00,18.64,18.68,18.61,18.62,18500.0,18.64,18.68,18.61,18.62,18500.0
2009-01-16 13:50:00,18.62,18.66,18.59,18.65,22200.0,18.62,18.66,18.59,18.65,22200.0
2009-01-16 14:00:00,18.65,18.73,18.63,18.69,29900.0,18.65,18.73,18.63,18.69,29900.0
2009-01-16 14:10:00,18.69,18.69,18.61,18.63,42100.0,18.69,18.69,18.61,18.63,42100.0
2009-01-16 14:20:00,18.62,18.71,18.57,18.68,48500.0,18.62,18.71,18.57,18.68,48500.0
2009-01-16 14:30:00,18.69,18.76,18.65,18.72,44500.0,18.69,18.76,18.65,18.72,44500.0
2009-01-16 14:40:00,18.72,18.79,18.65,18.68,47800.0,18.72,18.79,18.65,18.68,47800.0
2009-01-16 14:50:00,18.69,18.82,18.69,18.82,32100.0,18.69,18.82,18.69,18.82,32100.0
2009-01-16 15:00:00,18.82,18.83,18.77,18.81,55500.0,18.82,18.83,18.77,18.81,55500.0
2009-01-16 15:10:00,18.82,18.96,18.82,18.93,74000.0,18.82,18.96,18.82,18.93,74000.0
2009-01-16 15:20:00,18.94,18.96,18.84,18.84,42500.0,18.94,18.96,18.84,18.84,42500.0
2009-01-16 15:30:00,18.84,18.91,18.83,18.88,39300.0,18.84,18.91,18.83,18.88,39300.0
2009-01-16 15:40:00,18.88,18.92,18.81,18.91,54800.0,18.88,18.92,18.81,18.91,54800.0
2009-01-16 15:50:00,18.91,18.96,18.89,18.89,112100.0,18.91,18.96,18.89,18.89,112100.0
2009-01-20 09:30:00,18.8,18.87,18.73,18.83,18100.0,18.8,18.87,18.73,18.83,18100.0
2009-01-20 09:40:00,18.83,18.91,18.6,18.66,44100.0,18.83,18.91,18.6,18.66,44100.0
2009-01-20 09:50:00,18.69,18.78,18.67,18.73,48000.0,18.69,18.78,18.67,18.73,48000.0
2009-01-20 10:00:00,18.73,18.73,18.53,18.57,39800.0,18.73,18.73,18.53,18.57,39800.0
2009-01-20 10:10:00,18.57,18.72,18.55,18.63,21400.0,18.57,18.72,18.55,18.63,21400.0
2009-01-20 10:20:00,18.64,18.68,18.55,18.65,19900.0,18.64,18.68,18.55,18.65,19900.0
2009-01-20 10:30:00,18.65,18.69,18.6,18.62,15100.0,18.65,18.69,18.6,18.62,15100.0
2009-01-20 10:40:00,18.62,18.64,18.54,18.58,19700.0,18.62,18.64,18.54,18.58,19700.0
2009-01-20 10:50:00,18.57,18.58,18.51,18.54,22600.0,18.57,18.58,18.51,18.54,22600.0
2009-01-20 11:00:00,18.53,18.62,18.52,18.6,25200.0,18.53,18.62,18.52,18.6,25200.0
2009-01-20 11:10:00,18.6,18.64,18.58,18.62,15100.0,18.6,18.64,18.58,18.62,15100.0
2009-01-20 11:20:00,18.61,18.61,18.54,18.58,10000.0,18.61,18.61,18.54,18.58,10000.0
2009-01-20 11:30:00,18.59,18.7,18.59,18.69,16900.0,18.59,18.7,18.59,18.69,16900.0
2009-01-20 11:40:00,18.7,18.78,18.7,18.78,46000.0,18.7,18.78,18.7,18.78,46000.0
2009-01-20 11:50:00,18.77,18.8,18.7,18.7,50100.0,18.77,18.8,18.7,18.7,50100.0
2009-01-20 12:00:00,18.7,18.85,18.68,18.82,69800.0,18.7,18.85,18.68,18.82,69800.0
2009-01-20 12:10:00,18.82,18.88,18.79,18.81,39800.0,18.82,18.88,18.79,18.81,39800.0
2009-01-20 12:20:00,18.8,18.82,18.59,18.65,45800.0,18.8,18.82,18.59,18.65,45800.0
2009-01-20 12:30:00,18.65,18.78,18.64,18.76,41200.0,18.65,18.78,18.64,18.76,41200.0
2009-01-20 12:40:00,18.76,18.78,18.71,18.72,22800.0,18.76,18.78,18.71,18.72,22800.0
2009-01-20 12:50:00,18.73,18.76,18.69,18.72,24400.0,18.73,18.76,18.69,18.72,24400.0
2009-01-20 13:00:00,18.72,18.81,18.67,18.7,45300.0,18.72,18.81,18.67,18.7,45300.0
2009-01-20 13:10:00,18.7,18.75,18.62,18.7,55800.0,18.7,18.75,18.62,18.7,55800.0
2009-01-20 13:20:00,18.7,18.81,18.69,18.73,40100.0,18.7,18.81,18.69,18.73,40100.0
2009-01-20 13:30:00,18.73,18.73,18.61,18.64,20400.0,18.73,18.73,18.61,18.64,20400.0
2009-01-20 13:40:00,18.65,18.69,18.6,18.6,29300.0,18.65,18.69,18.6,18.6,29300.0
2009-01-20 13:50:00,18.6,18.64,18.58,18.62,29400.0,18.6,18.64,18.58,18.62,29400.0
2009-01-20 14:00:00,18.62,18.63,18.58,18.6,59600.0,18.62,18.63,18.58,18.6,59600.0
2009-01-20 14:10:00,18.6,18.63,18.59,18.61,32200.0,18.6,18.63,18.59,18.61,32200.0
2009-01-20 14:20:00,18.6,18.61,18.48,18.57,32600.0,18.6,18.61,18.48,18.57,32600.0
2009-01-20 14:30:00,18.55,18.61,18.52,18.55,26800.0,18.55,18.61,18.52,18.55,26800.0
2009-01-20 14:40:00,18.55,18.62,18.53,18.53,62800.0,18.55,18.62,18.53,18.53,62800.0
2009-01-20 14:50:00,18.53,18.64,18.53,18.63,78800.0,18.53,18.64,18.53,18.63,78800.0
2009-01-20 15:00:00,18.62,18.63,18.55,18.59,78000.0,18.62,18.63,18.55,18.59,78000.0
2009-01-20 15:10:00,18.59,18.6,18.48,18.52,60500.0,18.59,18.6,18.48,18.52,60500.0
2009-01-20 15:20:00,18.53,18.63,18.49,18.62,69900.0,18.53,18.63,18.49,18.62,69900.0
2009-01-20 15:30:00,18.62,18.71,18.59,18.6,61700.0,18.62,18.71,18.59,18.6,61700.0
2009-01-20 15:40:00,18.6,18.75,18.59,18.75,139200.0,18.6,18.75,18.59,18.75,139200.0
2009-01-20 15:50:00,18.75,18.75,18.5,18.51,130700.0,18.75,18.75,18.5,18.51,130700.0
2009-01-21 09:30:00,18.59,18.84,18.44,18.64,47700.0,18.59,18.84,18.44,18.64,47700.0
2009-01-21 09:40:00,18.62,18.64,18.47,18.59,50100.0,18.62,18.64,18.47,18.59,50100.0
2009-01-21 09:50:00,18.59,18.59,18.47,18.51,47300.0,18.59,18.59,18.47,18.51,47300.0
2009-01-21 10:00:00,18.51,18.57,18.43,18.5,80700.0,18.51,18.57,18.43,18.5,80700.0
2009-01-21 10:10:00,18.5,18.55,18.48,18.55,57800.0,18.5,18.55,18.48,18.55,57800.0
2009-01-21 10:20:00,18.55,18.57,18.45,18.45,40900.0,18.55,18.57,18.45,18.45,40900.0
2009-01-21 10:30:00,18.45,18.47,18.42,18.47,51900.0,18.45,18.47,18.42,18.47,51900.0
2009-01-21 10:40:00,18.47,18.5,18.45,18.47,26900.0,18.47,18.5,18.45,18.47,26900.0
2009-01-21 10:50:00,18.47,18.47,18.36,18.38,43300.0,18.47,18.47,18.36,18.38,43300.0
2009-01-21 11:00:00,18.38,18.46,18.33,18.45,43800.0,18.38,18.46,18.33,18.45,43800.0
2009-01-21 11:10:00,18.45,18.48,18.43,18.48,31600.0,18.45,18.48,18.43,18.48,31600.0
2009-01-21 11:20:00,18.48,18.49,18.46,18.46,23200.0,18.48,18.49,18.46,18.46,23200.0
2009-01-21 11:30:00,18.47,18.48,18.44,18.48,34500.0,18.47,18.48,18.44,18.48,34500.0
2009-01-21 11:40:00,18.47,18.49,18.4,18.4,25700.0,18.47,18.49,18.4,18.4,25700.0
2009-01-21 11:50:00,18.41,18.43,18.36,18.36,30300.0,18.41,18.43,18.36,18.36,30300.0
2009-01-21 12:00:00,18.37,18.44,18.34,18.44,29600.0,18.37,18.44,18.34,18.44,29600.0
2009-01-21 12:10:00,18.45,18.46,18.41,18.45,30600.0,18.45,18.46,18.41,18.45,30600.0
2009-01-21 12:20:00,18.44,18.47,18.43,18.44,31400.0,18.44,18.47,18.43,18.44,31400.0
2009-01-21 12:30:00,18.44,18.49,18.42,18.44,23300.0,18.44,18.49,18.42,18.44,23300.0
2009-01-21 12:40:00,18.44,18.47,18.43,18.45,38900.0,18.44,18.47,18.43,18.45,38900.0
2009-01-21 12:50:00,18.44,18.45,18.43,18.44,59900.0,18.44,18.45,18.43,18.44,59900.0
2009-01-21 13:00:00,18.44,18.45,18.4,18.44,44100.0,18.44,18.45,18.4,18.44,44100.0
2009-01-21 13:10:00,18.44,18.45,18.39,18.4,37600.0,18.44,18.45,18.39,18.4,37600.0
2009-01-21 13:20:00,18.41,18.41,18.39,18.4,28800.0,18.41,18.41,18.39,18.4,28800.0
2009-01-21 13:30:00,18.4,18.45,18.38,18.45,48200.0,18.4,18.45,18.38,18.45,48200.0
2009-01-21 13:40:00,18.45,18.45,18.44,18.44,62500.0,18.45,18.45,18.44,18.44,62500.0
2009-01-21 13:50:00,18.44,18.45,18.41,18.44,27400.0,18.44,18.45,18.41,18.44,27400.0
2009-01-21 14:00:00,18.45,18.45,18.35,18.36,64700.0,18.45,18.45,18.35,18.36,64700.0
2009-01-21 14:10:00,18.36,18.45,18.35,18.44,32700.0,18.36,18.45,18.35,18.44,32700.0
2009-01-21 14:20:00,18.45,18.45,18.43,18.43,24900.0,18.45,18.45,18.43,18.43,24900.0
2009-01-21 14:30:00,18.44,18.47,18.44,18.45,50700.0,18.44,18.47,18.44,18.45,50700.0
2009-01-21 14:40:00,18.45,18.46,18.44,18.45,38800.0,18.45,18.46,18.44,18.45,38800.0
2009-01-21 14:50:00,18.45,18.5,18.44,18.5,30300.0,18.45,18.5,18.44,18.5,30300.0
2009-01-21 15:00:00,18.5,18.55,18.49,18.55,82300.0,18.5,18.55,18.49,18.55,82300.0
2009-01-21 15:10:00,18.56,18.6,18.56,18.59,43600.0,18.56,18.6,18.56,18.59,43600.0
2009-01-21 15:20:00,18.58,18.59,18.49,18.51,90400.0,18.58,18.59,18.49,18.51,90400.0
2009-01-21 15:30:00,18.52,18.52,18.49,18.51,82700.0,18.52,18.52,18.49,18.51,82700.0
2009-01-21 15:40:00,18.51,18.63,18.5,18.62,118000.0,18.51,18.63,18.5,18.62,118000.0
2009-01-21 15:50:00,18.61,18.76,18.61,18.74,187700.0,18.61,18.76,18.61,18.74,187700.0
2009-01-22 09:30:00,18.55,18.57,18.09,18.15,50200.0,18.55,18.57,18.09,18.15,50200.0
2009-01-22 09:40:00,18.15,18.16,17.99,18.1,66900.0,18.15,18.16,17.99,18.1,66900.0
2009-01-22 09:50:00,18.1,18.27,18.1,18.23,63300.0,18.1,18.27,18.1,18.23,63300.0
2009-01-22 10:00:00,18.23,18.27,18.21,18.25,47200.0,18.23,18.27,18.21,18.25,47200.0
2009-01-22 10:10:00,18.26,18.26,18.19,18.23,37500.0,18.26,18.26,18.19,18.23,37500.0
2009-01-22 10:20:00,18.23,18.24,18.2,18.21,39200.0,18.23,18.24,18.2,18.21,39200.0
2009-01-22 10:30:00,18.21,18.23,18.17,18.21,40400.0,18.21,18.23,18.17,18.21,40400.0
2009-01-22 10:40:00,18.2,18.23,18.18,18.2,42600.0,18.2,18.23,18.18,18.2,42600.0
2009-01-22 10:50:00,18.19,18.23,18.18,18.2,22800.0,18.19,18.23,18.18,18.2,22800.0
2009-01-22 11:00:00,18.19,18.19,18.11,18.14,34100.0,18.19,18.19,18.11,18.14,34100.0
2009-01-22 11:10:00,18.14,18.17,18.14,18.17,23400.0,18.14,18.17,18.14,18.17,23400.0
2009-01-22 11:20:00,18.17,18.23,18.13,18.15,24100.0,18.17,18.23,18.13,18.15,24100.0
2009-01-22 11:30:00,18.15,18.15,18.09,18.1,30800.0,18.15,18.15,18.09,18.1,30800.0
2009-01-22 11:40:00,18.11,18.13,18.1,18.13,38000.0,18.11,18.13,18.1,18.13,38000.0
2009-01-22 11:50:00,18.13,18.16,18.11,18.13,38900.0,18.13,18.16,18.11,18.13,38900.0
2009-01-22 12:00:00,18.14,18.15,18.11,18.11,23300.0,18.14,18.15,18.11,18.11,23300.0
2009-01-22 12:10:00,18.12,18.13,18.1,18.12,21800.0,18.12,18.13,18.1,18.12,21800.0
2009-01-22 12:20:00,18.11,18.16,18.1,18.16,20500.0,18.11,18.16,18.1,18.16,20500.0
2009-01-22 12:30:00,18.16,18.18,18.13,18.16,30000.0,18.16,18.18,18.13,18.16,30000.0
2009-01-22 12:40:00,18.15,18.22,18.15,18.22,40500.0,18.15,18.22,18.15,18.22,40500.0
2009-01-22 12:50:00,18.22,18.23,18.16,18.16,19800.0,18.22,18.23,18.16,18.16,19800.0
2009-01-22 13:00:00,18.15,18.18,18.14,18.17,26100.0,18.15,18.18,18.14,18.17,26100.0
2009-01-22 13:10:00,18.17,18.17,18.12,18.16,37800.0,18.17,18.17,18.12,18.16,37800.0
2009-01-22 13:20:00,18.16,18.19,18.11,18.14,35000.0,18.16,18.19,18.11,18.14,35000.0
2009-01-22 13:30:00,18.14,18.18,18.09,18.17,47600.0,18.14,18.18,18.09,18.17,47600.0
2009-01-22 13:40:00,18.17,18.25,18.14,18.24,48700.0,18.17,18.25,18.14,18.24,48700.0
2009-01-22 13:50:00,18.23,18.32,18.23,18.32,55900.0,18.23,18.32,18.23,18.32,55900.0
2009-01-22 14:00:00,18.32,18.45,18.3,18.4,56200.0,18.32,18.45,18.3,18.4,56200.0
2009-01-22 14:10:00,18.41,18.56,18.4,18.54,65100.0,18.41,18.56,18.4,18.54,65100.0
2009-01-22 14:20:00,18.54,18.56,18.46,18.49,71200.0,18.54,18.56,18.46,18.49,71200.0
2009-01-22 14:30:00,18.48,18.58,18.44,18.57,81900.0,18.48,18.58,18.44,18.57,81900.0
2009-01-22 14:40:00,18.56,18.58,18.39,18.4,81800.0,18.56,18.58,18.39,18.4,81800.0
2009-01-22 14:50:00,18.39,18.49,18.39,18.49,58300.0,18.39,18.49,18.39,18.49,58300.0
2009-01-22 15:00:00,18.49,18.49,18.28,18.28,63900.0,18.49,18.49,18.28,18.28,63900.0
2009-01-22 15:10:00,18.28,18.35,18.27,18.33,61800.0,18.28,18.35,18.27,18.33,61800.0
2009-01-22 15:20:00,18.32,18.42,18.3,18.41,63500.0,18.32,18.42,18.3,18.41,63500.0
2009-01-22 15:30:00,18.41,18.41,18.29,18.31,70400.0,18.41,18.41,18.29,18.31,70400.0
2009-01-22 15:40:00,18.31,18.5,18.3,18.49,108800.0,18.31,18.5,18.3,18.49,108800.0
2009-01-22 15:50:00,18.49,18.5,18.38,18.42,154600.0,18.49,18.5,18.38,18.42,154600.0
2009-01-23 09:30:00,18.28,18.28,18.03,18.07,15300.0,18.28,18.28,18.03,18.07,15300.0
2009-01-23 09:40:00,18.08,18.26,18.08,18.21,22700.0,18.08,18.26,18.08,18.21,22700.0
2009-01-23 09:50:00,18.19,18.34,18.17,18.31,25600.0,18.19,18.34,18.17,18.31,25600.0
2009-01-23 10:00:00,18.31,18.41,18.3,18.38,39300.0,18.31,18.41,18.3,18.38,39300.0
2009-01-23 10:10:00,18.37,18.49,18.32,18.49,53100.0,18.37,18.49,18.32,18.49,53100.0
2009-01-23 10:20:00,18.49,18.52,18.4,18.52,29600.0,18.49,18.52,18.4,18.52,29600.0
2009-01-23 10:30:00,18.51,18.51,18.35,18.37,16900.0,18.51,18.51,18.35,18.37,16900.0
2009-01-23 10:40:00,18.35,18.35,18.25,18.3,21500.0,18.35,18.35,18.25,18.3,21500.0
2009-01-23 10:50:00,18.3,18.36,18.29,18.34,19800.0,18.3,18.36,18.29,18.34,19800.0
2009-01-23 11:00:00,18.34,18.46,18.34,18.43,24800.0,18.34,18.46,18.34,18.43,24800.0
2009-01-23 11:10:00,18.44,18.57,18.4,18.53,18900.0,18.44,18.57,18.4,18.53,18900.0
2009-01-23 11:20:00,18.53,18.59,18.51,18.52,31900.0,18.53,18.59,18.51,18.52,31900.0
2009-01-23 11:30:00,18.53,18.57,18.49,18.54,13300.0,18.53,18.57,18.49,18.54,13300.0
2009-01-23 11:40:00,18.54,18.58,18.47,18.53,14400.0,18.54,18.58,18.47,18.53,14400.0
2009-01-23 11:50:00,18.53,18.56,18.44,18.47,24500.0,18.53,18.56,18.44,18.47,24500.0
2009-01-23 12:00:00,18.47,18.55,18.47,18.52,20100.0,18.47,18.55,18.47,18.52,20100.0
2009-01-23 12:10:00,18.51,18.59,18.51,18.53,19300.0,18.51,18.59,18.51,18.53,19300.0
2009-01-23 12:20:00,18.52,18.65,18.52,18.62,26800.0,18.52,18.65,18.52,18.62,26800.0
2009-01-23 12:30:00,18.61,18.61,18.46,18.46,24500.0,18.61,18.61,18.46,18.46,24500.0
2009-01-23 12:40:00,18.45,18.6,18.45,18.58,15900.0,18.45,18.6,18.45,18.58,15900.0
2009-01-23 12:50:00,18.58,18.62,18.49,18.55,35800.0,18.58,18.62,18.49,18.55,35800.0
2009-01-23 13:00:00,18.55,18.63,18.5,18.59,30600.0,18.55,18.63,18.5,18.59,30600.0
2009-01-23 13:10:00,18.6,18.71,18.59,18.7,26500.0,18.6,18.71,18.59,18.7,26500.0
2009-01-23 13:20:00,18.7,18.74,18.64,18.64,20200.0,18.7,18.74,18.64,18.64,20200.0
2009-01-23 13:30:00,18.64,18.79,18.62,18.69,26000.0,18.64,18.79,18.62,18.69,26000.0
2009-01-23 13:40:00,18.69,18.78,18.69,18.75,24600.0,18.69,18.78,18.69,18.75,24600.0
2009-01-23 13:50:00,18.74,18.79,18.67,18.78,22000.0,18.74,18.79,18.67,18.78,22000.0
2009-01-23 14:00:00,18.79,18.81,18.72,18.75,23200.0,18.79,18.81,18.72,18.75,23200.0
2009-01-23 14:10:00,18.74,18.74,18.66,18.71,16300.0,18.74,18.74,18.66,18.71,16300.0
2009-01-23 14:20:00,18.7,18.8,18.66,18.67,23500.0,18.7,18.8,18.66,18.67,23500.0
2009-01-23 14:30:00,18.67,18.68,18.56,18.66,41700.0,18.67,18.68,18.56,18.66,41700.0
2009-01-23 14:40:00,18.67,18.71,18.61,18.66,80400.0,18.67,18.71,18.61,18.66,80400.0
2009-01-23 14:50:00,18.66,18.69,18.61,18.64,85500.0,18.66,18.69,18.61,18.64,85500.0
2009-01-23 15:00:00,18.64,18.69,18.55,18.56,44500.0,18.64,18.69,18.55,18.56,44500.0
2009-01-23 15:10:00,18.55,18.65,18.54,18.63,39900.0,18.55,18.65,18.54,18.63,39900.0
2009-01-23 15:20:00,18.64,18.72,18.6,18.67,43900.0,18.64,18.72,18.6,18.67,43900.0
2009-01-23 15:30:00,18.67,18.75,18.66,18.73,94100.0,18.67,18.75,18.66,18.73,94100.0
2009-01-23 15:40:00,18.73,18.74,18.62,18.68,63500.0,18.73,18.74,18.62,18.68,63500.0
2009-01-23 15:50:00,18.69,18.75,18.69,18.69,114100.0,18.69,18.75,18.69,18.69,114100.0
2009-01-26 09:30:00,18.72,18.83,18.56,18.81,16400.0,18.72,18.83,18.56,18.81,16400.0
2009-01-26 09:40:00,18.83,19.08,18.82,18.95,33700.0,18.83,19.08,18.82,18.95,33700.0
2009-01-26 09:50:00,18.95,18.97,18.83,18.9,17400.0,18.95,18.97,18.83,18.9,17400.0
2009-01-26 10:00:00,18.91,19.1,18.91,19.08,40900.0,18.91,19.1,18.91,19.08,40900.0
2009-01-26 10:10:00,19.08,19.09,18.98,19.08,28400.0,19.08,19.09,18.98,19.08,28400.0
2009-01-26 10:20:00,19.08,19.09,19.01,19.02,24700.0,19.08,19.09,19.01,19.02,24700.0
2009-01-26 10:30:00,19.02,19.04,18.96,18.96,15700.0,19.02,19.04,18.96,18.96,15700.0
2009-01-26 10:40:00,18.95,18.96,18.91,18.95,17500.0,18.95,18.96,18.91,18.95,17500.0
2009-01-26 10:50:00,18.95,18.95,18.91,18.94,10700.0,18.95,18.95,18.91,18.94,10700.0
2009-01-26 11:00:00,18.94,19.0,18.91,18.92,17600.0,18.94,19.0,18.91,18.92,17600.0
2009-01-26 11:10:00,18.93,18.96,18.87,18.88,16800.0,18.93,18.96,18.87,18.88,16800.0
2009-01-26 11:20:00,18.87,18.94,18.87,18.94,14700.0,18.87,18.94,18.87,18.94,14700.0
2009-01-26 11:30:00,18.95,18.98,18.94,18.95,13300.0,18.95,18.98,18.94,18.95,13300.0
2009-01-26 11:40:00,18.95,18.95,18.85,18.86,15900.0,18.95,18.95,18.85,18.86,15900.0
2009-01-26 11:50:00,18.86,18.89,18.84,18.89,13000.0,18.86,18.89,18.84,18.89,13000.0
2009-01-26 12:00:00,18.9,18.96,18.9,18.94,7400.0,18.9,18.96,18.9,18.94,7400.0
2009-01-26 12:10:00,18.92,18.92,18.85,18.85,17100.0,18.92,18.92,18.85,18.85,17100.0
2009-01-26 12:20:00,18.85,18.94,18.85,18.92,14700.0,18.85,18.94,18.85,18.92,14700.0
2009-01-26 12:30:00,18.92,18.92,18.81,18.84,11400.0,18.92,18.92,18.81,18.84,11400.0
2009-01-26 12:40:00,18.85,18.88,18.83,18.86,14800.0,18.85,18.88,18.83,18.86,14800.0
2009-01-26 12:50:00,18.86,18.93,18.84,18.88,14300.0,18.86,18.93,18.84,18.88,14300.0
2009-01-26 13:00:00,18.87,18.9,18.77,18.79,17600.0,18.87,18.9,18.77,18.79,17600.0
2009-01-26 13:10:00,18.79,18.83,18.77,18.82,16800.0,18.79,18.83,18.77,18.82,16800.0
2009-01-26 13:20:00,18.8,18.82,18.75,18.81,21300.0,18.8,18.82,18.75,18.81,21300.0
2009-01-26 13:30:00,18.81,18.81,18.68,18.7,24700.0,18.81,18.81,18.68,18.7,24700.0
2009-01-26 13:40:00,18.7,18.79,18.7,18.72,21200.0,18.7,18.79,18.7,18.72,21200.0
2009-01-26 13:50:00,18.72,18.73,18.64,18.66,25500.0,18.72,18.73,18.64,18.66,25500.0
2009-01-26 14:00:00,18.67,18.67,18.48,18.52,29500.0,18.67,18.67,18.48,18.52,29500.0
2009-01-26 14:10:00,18.53,18.55,18.49,18.53,29500.0,18.53,18.55,18.49,18.53,29500.0
2009-01-26 14:20:00,18.54,18.6,18.52,18.57,24900.0,18.54,18.6,18.52,18.57,24900.0
2009-01-26 14:30:00,18.57,18.6,18.55,18.58,29200.0,18.57,18.6,18.55,18.58,29200.0
2009-01-26 14:40:00,18.57,18.62,18.49,18.61,36200.0,18.57,18.62,18.49,18.61,36200.0
2009-01-26 14:50:00,18.62,18.7,18.6,18.68,30100.0,18.62,18.7,18.6,18.68,30100.0
2009-01-26 15:00:00,18.69,18.77,18.69,18.76,42800.0,18.69,18.77,18.69,18.76,42800.0
2009-01-26 15:10:00,18.77,18.78,18.67,18.72,38300.0,18.77,18.78,18.67,18.72,38300.0
2009-01-26 15:20:00,18.73,18.87,18.72,18.81,50200.0,18.73,18.87,18.72,18.81,50200.0
2009-01-26 15:30:00,18.82,18.82,18.74,18.74,58100.0,18.82,18.82,18.74,18.74,58100.0
2009-01-26 15:40:00,18.74,18.75,18.64,18.73,97300.0,18.74,18.75,18.64,18.73,97300.0
2009-01-26 15:50:00,18.73,18.82,18.72,18.76,104400.0,18.73,18.82,18.72,18.76,104400.0
2009-01-27 09:30:00,18.79,18.99,18.79,18.99,8700.0,18.79,18.99,18.79,18.99,8700.0
2009-01-27 09:40:00,18.98,19.0,18.94,18.95,18800.0,18.98,19.0,18.94,18.95,18800.0
2009-01-27 09:50:00,18.95,19.0,18.91,18.93,11700.0,18.95,19.0,18.91,18.93,11700.0
2009-01-27 10:00:00,18.93,18.95,18.72,18.76,22000.0,18.93,18.95,18.72,18.76,22000.0
2009-01-27 10:10:00,18.76,18.84,18.76,18.83,17700.0,18.76,18.84,18.76,18.83,17700.0
2009-01-27 10:20:00,18.84,18.94,18.84,18.93,29600.0,18.84,18.94,18.84,18.93,29600.0
2009-01-27 10:30:00,18.94,18.98,18.93,18.96,27700.0,18.94,18.98,18.93,18.96,27700.0
2009-01-27 10:40:00,18.96,18.96,18.85,18.86,17500.0,18.96,18.96,18.85,18.86,17500.0
2009-01-27 10:50:00,18.85,18.9,18.84,18.88,46700.0,18.85,18.9,18.84,18.88,46700.0
2009-01-27 11:00:00,18.88,18.88,18.76,18.82,38400.0,18.88,18.88,18.76,18.82,38400.0
2009-01-27 11:10:00,18.82,18.83,18.77,18.81,26000.0,18.82,18.83,18.77,18.81,26000.0
2009-01-27 11:20:00,18.81,18.82,18.8,18.81,14900.0,18.81,18.82,18.8,18.81,14900.0
2009-01-27 11:30:00,18.81,18.83,18.74,18.78,10800.0,18.81,18.83,18.74,18.78,10800.0
2009-01-27 11:40:00,18.77,18.83,18.76,18.83,12600.0,18.77,18.83,18.76,18.83,12600.0
2009-01-27 11:50:00,18.83,18.85,18.81,18.81,9200.0,18.83,18.85,18.81,18.81,9200.0
2009-01-27 12:00:00,18.81,18.87,18.78,18.87,10500.0,18.81,18.87,18.78,18.87,10500.0
2009-01-27 12:10:00,18.87,18.92,18.85,18.92,11200.0,18.87,18.92,18.85,18.92,11200.0
2009-01-27 12:20:00,18.92,19.03,18.92,19.01,12700.0,18.92,19.03,18.92,19.01,12700.0
2009-01-27 12:30:00,19.0,19.02,18.97,18.98,7900.0,19.0,19.02,18.97,18.98,7900.0
2009-01-27 12:40:00,18.98,19.01,18.94,18.95,9400.0,18.98,19.01,18.94,18.95,9400.0
2009-01-27 12:50:00,18.95,19.01,18.93,18.97,15300.0,18.95,19.01,18.93,18.97,15300.0
2009-01-27 13:00:00,18.96,18.97,18.86,18.87,22100.0,18.96,18.97,18.86,18.87,22100.0
2009-01-27 13:10:00,18.87,18.9,18.87,18.89,20300.0,18.87,18.9,18.87,18.89,20300.0
2009-01-27 13:20:00,18.88,18.92,18.83,18.84,26800.0,18.88,18.92,18.83,18.84,26800.0
2009-01-27 13:30:00,18.84,18.88,18.82,18.85,15200.0,18.84,18.88,18.82,18.85,15200.0
2009-01-27 13:40:00,18.84,18.88,18.83,18.85,24900.0,18.84,18.88,18.83,18.85,24900.0
2009-01-27 13:50:00,18.85,18.88,18.84,18.87,26100.0,18.85,18.88,18.84,18.87,26100.0
2009-01-27 14:00:00,18.86,18.9,18.84,18.87,76400.0,18.86,18.9,18.84,18.87,76400.0
2009-01-27 14:10:00,18.87,18.92,18.83,18.91,16400.0,18.87,18.92,18.83,18.91,16400.0
2009-01-27 14:20:00,18.9,18.92,18.85,18.86,13500.0,18.9,18.92,18.85,18.86,13500.0
2009-01-27 14:30:00,18.87,18.96,18.84,18.92,14600.0,18.87,18.96,18.84,18.92,14600.0
2009-01-27 14:40:00,18.92,18.93,18.89,18.91,11700.0,18.92,18.93,18.89,18.91,11700.0
2009-01-27 14:50:00,18.93,18.97,18.93,18.97,11200.0,18.93,18.97,18.93,18.97,11200.0
2009-01-27 15:00:00,18.97,19.01,18.91,18.98,38600.0,18.97,19.01,18.91,18.98,38600.0
2009-01-27 15:10:00,18.98,19.0,18.95,18.99,13500.0,18.98,19.0,18.95,18.99,13500.0
2009-01-27 15:20:00,18.98,19.07,18.98,19.04,24200.0,18.98,19.07,18.98,19.04,24200.0
2009-01-27 15:30:00,19.03,19.03,18.94,18.97,27200.0,19.03,19.03,18.94,18.97,27200.0
2009-01-27 15:40:00,18.97,18.97,18.92,18.95,31400.0,18.97,18.97,18.92,18.95,31400.0
2009-01-27 15:50:00,18.95,19.0,18.92,18.92,52800.0,18.95,19.0,18.92,18.92,52800.0
2009-01-28 09:30:00,19.11,19.25,19.09,19.24,22400.0,19.11,19.25,19.09,19.24,22400.0
2009-01-28 09:40:00,19.25,19.35,19.18,19.22,18000.0,19.25,19.35,19.18,19.22,18000.0
2009-01-28 09:50:00,19.22,19.3,19.21,19.24,25700.0,19.22,19.3,19.21,19.24,25700.0
2009-01-28 10:00:00,19.24,19.25,19.16,19.17,25800.0,19.24,19.25,19.16,19.17,25800.0
2009-01-28 10:10:00,19.17,19.22,19.11,19.12,18300.0,19.17,19.22,19.11,19.12,18300.0
2009-01-28 10:20:00,19.12,19.16,19.08,19.08,10700.0,19.12,19.16,19.08,19.08,10700.0
2009-01-28 10:30:00,19.09,19.21,19.08,19.19,14500.0,19.09,19.21,19.08,19.19,14500.0
2009-01-28 10:40:00,19.19,19.22,19.19,19.2,9200.0,19.19,19.22,19.19,19.2,9200.0
2009-01-28 10:50:00,19.2,19.2,19.15,19.17,10600.0,19.2,19.2,19.15,19.17,10600.0
2009-01-28 11:00:00,19.18,19.18,19.11,19.15,27300.0,19.18,19.18,19.11,19.15,27300.0
2009-01-28 11:10:00,19.16,19.16,19.13,19.15,12300.0,19.16,19.16,19.13,19.15,12300.0
2009-01-28 11:20:00,19.14,19.2,19.14,19.14,11100.0,19.14,19.2,19.14,19.14,11100.0
2009-01-28 11:30:00,19.15,19.16,19.13,19.13,9400.0,19.15,19.16,19.13,19.13,9400.0
2009-01-28 11:40:00,19.13,19.18,19.13,19.15,9600.0,19.13,19.18,19.13,19.15,9600.0
2009-01-28 11:50:00,19.16,19.22,19.16,19.22,13500.0,19.16,19.22,19.16,19.22,13500.0
2009-01-28 12:00:00,19.21,19.25,19.21,19.25,12100.0,19.21,19.25,19.21,19.25,12100.0
2009-01-28 12:10:00,19.24,19.3,19.24,19.3,14100.0,19.24,19.3,19.24,19.3,14100.0
2009-01-28 12:20:00,19.29,19.32,19.29,19.31,9800.0,19.29,19.32,19.29,19.31,9800.0
2009-01-28 12:30:00,19.31,19.34,19.31,19.33,7900.0,19.31,19.34,19.31,19.33,7900.0
2009-01-28 12:40:00,19.34,19.39,19.34,19.38,23800.0,19.34,19.39,19.34,19.38,23800.0
2009-01-28 12:50:00,19.37,19.37,19.36,19.37,8900.0,19.37,19.37,19.36,19.37,8900.0
2009-01-28 13:00:00,19.37,19.37,19.3,19.31,33300.0,19.37,19.37,19.3,19.31,33300.0
2009-01-28 13:10:00,19.31,19.32,19.31,19.32,2400.0,19.31,19.32,19.31,19.32,2400.0
2009-01-28 13:20:00,19.32,19.35,19.31,19.33,13100.0,19.32,19.35,19.31,19.33,13100.0
2009-01-28 13:30:00,19.33,19.35,19.33,19.34,12400.0,19.33,19.35,19.33,19.34,12400.0
2009-01-28 13:40:00,19.34,19.35,19.31,19.31,15800.0,19.34,19.35,19.31,19.31,15800.0
2009-01-28 13:50:00,19.32,19.33,19.31,19.33,9400.0,19.32,19.33,19.31,19.33,9400.0
2009-01-28 14:00:00,19.33,19.33,19.31,19.32,30200.0,19.33,19.33,19.31,19.32,30200.0
2009-01-28 14:10:00,19.33,19.41,19.28,19.39,32700.0,19.33,19.41,19.28,19.39,32700.0
2009-01-28 14:20:00,19.39,19.41,19.31,19.37,46600.0,19.39,19.41,19.31,19.37,46600.0
2009-01-28 14:30:00,19.37,19.4,19.31,19.34,44300.0,19.37,19.4,19.31,19.34,44300.0
2009-01-28 14:40:00,19.34,19.35,19.31,19.34,21700.0,19.34,19.35,19.31,19.34,21700.0
2009-01-28 14:50:00,19.34,19.39,19.32,19.39,21000.0,19.34,19.39,19.32,19.39,21000.0
2009-01-28 15:00:00,19.4,19.42,19.23,19.28,29200.0,19.4,19.42,19.23,19.28,29200.0
2009-01-28 15:10:00,19.28,19.31,19.26,19.29,24900.0,19.28,19.31,19.26,19.29,24900.0
2009-01-28 15:20:00,19.3,19.31,19.2,19.22,23300.0,19.3,19.31,19.2,19.22,23300.0
2009-01-28 15:30:00,19.22,19.27,19.19,19.26,33500.0,19.22,19.27,19.19,19.26,33500.0
2009-01-28 15:40:00,19.27,19.32,19.25,19.32,31900.0,19.27,19.32,19.25,19.32,31900.0
2009-01-28 15:50:00,19.32,19.37,19.32,19.37,58700.0,19.32,19.37,19.32,19.37,58700.0
2009-01-29 09:30:00,19.25,19.38,19.06,19.07,29300.0,19.25,19.38,19.06,19.07,29300.0
2009-01-29 09:40:00,19.09,19.15,19.06,19.14,22300.0,19.09,19.15,19.06,19.14,22300.0
2009-01-29 09:50:00,19.14,19.2,19.06,19.09,12400.0,19.14,19.2,19.06,19.09,12400.0
2009-01-29 10:00:00,19.11,19.16,19.05,19.12,21500.0,19.11,19.16,19.05,19.12,21500.0
2009-01-29 10:10:00,19.13,19.16,19.1,19.1,25100.0,19.13,19.16,19.1,19.1,25100.0
2009-01-29 10:20:00,19.11,19.12,19.06,19.1,13400.0,19.11,19.12,19.06,19.1,13400.0
2009-01-29 10:30:00,19.1,19.1,19.0,19.06,11300.0,19.1,19.1,19.0,19.06,11300.0
2009-01-29 10:40:00,19.06,19.06,19.02,19.03,11300.0,19.06,19.06,19.02,19.03,11300.0
2009-01-29 10:50:00,19.03,19.12,19.03,19.11,11300.0,19.03,19.12,19.03,19.11,11300.0
2009-01-29 11:00:00,19.1,19.11,19.01,19.01,7700.0,19.1,19.11,19.01,19.01,7700.0
2009-01-29 11:10:00,19.02,19.08,19.02,19.05,6500.0,19.02,19.08,19.02,19.05,6500.0
2009-01-29 11:20:00,19.05,19.05,19.0,19.0,4700.0,19.05,19.05,19.0,19.0,4700.0
2009-01-29 11:30:00,18.98,18.98,18.97,18.97,2400.0,18.98,18.98,18.97,18.97,2400.0
2009-01-29 11:40:00,18.97,18.98,18.91,18.91,11200.0,18.97,18.98,18.91,18.91,11200.0
2009-01-29 11:50:00,18.91,18.96,18.9,18.95,4500.0,18.91,18.96,18.9,18.95,4500.0
2009-01-29 12:00:00,18.95,18.95,18.84,18.86,9200.0,18.95,18.95,18.84,18.86,9200.0
2009-01-29 12:10:00,18.87,18.91,18.87,18.9,4700.0,18.87,18.91,18.87,18.9,4700.0
2009-01-29 12:20:00,18.9,18.92,18.9,18.91,4000.0,18.9,18.92,18.9,18.91,4000.0
2009-01-29 12:30:00,18.91,18.91,18.89,18.89,7600.0,18.91,18.91,18.89,18.89,7600.0
2009-01-29 12:40:00,18.87,18.91,18.83,18.9,9600.0,18.87,18.91,18.83,18.9,9600.0
2009-01-29 12:50:00,18.9,18.91,18.78,18.78,9600.0,18.9,18.91,18.78,18.78,9600.0
2009-01-29 13:00:00,18.78,18.78,18.7,18.76,15400.0,18.78,18.78,18.7,18.76,15400.0
2009-01-29 13:10:00,18.75,18.79,18.75,18.79,12100.0,18.75,18.79,18.75,18.79,12100.0
2009-01-29 13:20:00,18.78,18.78,18.73,18.75,17200.0,18.78,18.78,18.73,18.75,17200.0
2009-01-29 13:30:00,18.76,18.77,18.72,18.73,20500.0,18.76,18.77,18.72,18.73,20500.0
2009-01-29 13:40:00,18.74,18.81,18.74,18.78,18200.0,18.74,18.81,18.74,18.78,18200.0
2009-01-29 13:50:00,18.77,18.77,18.73,18.75,10900.0,18.77,18.77,18.73,18.75,10900.0
2009-01-29 14:00:00,18.76,18.78,18.75,18.75,15700.0,18.76,18.78,18.75,18.75,15700.0
2009-01-29 14:10:00,18.75,18.82,18.74,18.82,16800.0,18.75,18.82,18.74,18.82,16800.0
2009-01-29 14:20:00,18.82,18.86,18.79,18.85,14800.0,18.82,18.86,18.79,18.85,14800.0
2009-01-29 14:30:00,18.85,18.88,18.85,18.86,23000.0,18.85,18.88,18.85,18.86,23000.0
2009-01-29 14:40:00,18.87,18.92,18.86,18.89,24300.0,18.87,18.92,18.86,18.89,24300.0
2009-01-29 14:50:00,18.89,18.89,18.85,18.85,17300.0,18.89,18.89,18.85,18.85,17300.0
2009-01-29 15:00:00,18.86,18.99,18.86,18.99,44700.0,18.86,18.99,18.86,18.99,44700.0
2009-01-29 15:10:00,18.99,19.01,18.97,18.97,49300.0,18.99,19.01,18.97,18.97,49300.0
2009-01-29 15:20:00,18.97,18.99,18.91,18.93,34300.0,18.97,18.99,18.91,18.93,34300.0
2009-01-29 15:30:00,18.92,18.92,18.83,18.83,36700.0,18.92,18.92,18.83,18.83,36700.0
2009-01-29 15:40:00,18.83,18.9,18.83,18.87,31400.0,18.83,18.9,18.83,18.87,31400.0
2009-01-29 15:50:00,18.87,18.93,18.86,18.93,99200.0,18.87,18.93,18.86,18.93,99200.0
2009-01-30 09:30:00,19.0,19.08,18.9,19.01,18200.0,19.0,19.08,18.9,19.01,18200.0
2009-01-30 09:40:00,19.02,19.14,19.02,19.12,18500.0,19.02,19.14,19.02,19.12,18500.0
2009-01-30 09:50:00,19.13,19.17,19.03,19.04,30000.0,19.13,19.17,19.03,19.04,30000.0
2009-01-30 10:00:00,19.0,19.0,18.85,18.85,26500.0,19.0,19.0,18.85,18.85,26500.0
2009-01-30 10:10:00,18.85,18.86,18.75,18.75,15500.0,18.85,18.86,18.75,18.75,15500.0
2009-01-30 10:20:00,18.76,18.81,18.75,18.75,9600.0,18.76,18.81,18.75,18.75,9600.0
2009-01-30 10:30:00,18.75,18.75,18.71,18.71,14200.0,18.75,18.75,18.71,18.71,14200.0
2009-01-30 10:40:00,18.71,18.72,18.71,18.71,6800.0,18.71,18.72,18.71,18.71,6800.0
2009-01-30 10:50:00,18.71,18.71,18.62,18.7,10700.0,18.71,18.71,18.62,18.7,10700.0
2009-01-30 11:00:00,18.71,18.71,18.63,18.64,11900.0,18.71,18.71,18.63,18.64,11900.0
2009-01-30 11:10:00,18.63,18.64,18.53,18.54,13600.0,18.63,18.64,18.53,18.54,13600.0
2009-01-30 11:20:00,18.54,18.54,18.46,18.46,15700.0,18.54,18.54,18.46,18.46,15700.0
2009-01-30 11:30:00,18.47,18.49,18.45,18.45,13100.0,18.47,18.49,18.45,18.45,13100.0
2009-01-30 11:40:00,18.46,18.5,18.45,18.5,15500.0,18.46,18.5,18.45,18.5,15500.0
2009-01-30 11:50:00,18.51,18.52,18.49,18.5,14000.0,18.51,18.52,18.49,18.5,14000.0
2009-01-30 12:00:00,18.5,18.54,18.49,18.54,13400.0,18.5,18.54,18.49,18.54,13400.0
2009-01-30 12:10:00,18.54,18.61,18.54,18.6,11700.0,18.54,18.61,18.54,18.6,11700.0
2009-01-30 12:20:00,18.6,18.62,18.59,18.62,5200.0,18.6,18.62,18.59,18.62,5200.0
2009-01-30 12:30:00,18.62,18.62,18.57,18.57,7800.0,18.62,18.62,18.57,18.57,7800.0
2009-01-30 12:40:00,18.57,18.6,18.55,18.6,9300.0,18.57,18.6,18.55,18.6,9300.0
2009-01-30 12:50:00,18.6,18.63,18.6,18.63,7700.0,18.6,18.63,18.6,18.63,7700.0
2009-01-30 13:00:00,18.63,18.68,18.59,18.67,14400.0,18.63,18.68,18.59,18.67,14400.0
2009-01-30 13:10:00,18.67,18.75,18.67,18.75,47700.0,18.67,18.75,18.67,18.75,47700.0
2009-01-30 13:20:00,18.76,18.76,18.67,18.67,28900.0,18.76,18.76,18.67,18.67,28900.0
2009-01-30 13:30:00,18.67,18.67,18.55,18.59,32300.0,18.67,18.67,18.55,18.59,32300.0
2009-01-30 13:40:00,18.58,18.6,18.51,18.56,23800.0,18.58,18.6,18.51,18.56,23800.0
2009-01-30 13:50:00,18.57,18.61,18.54,18.58,18900.0,18.57,18.61,18.54,18.58,18900.0
2009-01-30 14:00:00,18.57,18.67,18.56,18.64,34600.0,18.57,18.67,18.56,18.64,34600.0
2009-01-30 14:10:00,18.65,18.65,18.59,18.59,16700.0,18.65,18.65,18.59,18.59,16700.0
2009-01-30 14:20:00,18.6,18.69,18.59,18.66,23400.0,18.6,18.69,18.59,18.66,23400.0
2009-01-30 14:30:00,18.67,18.68,18.63,18.63,13500.0,18.67,18.68,18.63,18.63,13500.0
2009-01-30 14:40:00,18.63,18.63,18.59,18.61,26000.0,18.63,18.63,18.59,18.61,26000.0
2009-01-30 14:50:00,18.61,18.61,18.59,18.59,27200.0,18.61,18.61,18.59,18.59,27200.0
2009-01-30 15:00:00,18.59,18.64,18.58,18.62,37700.0,18.59,18.64,18.58,18.62,37700.0
2009-01-30 15:10:00,18.61,18.67,18.57,18.58,28900.0,18.61,18.67,18.57,18.58,28900.0
2009-01-30 15:20:00,18.57,18.57,18.49,18.52,40000.0,18.57,18.57,18.49,18.52,40000.0
2009-01-30 15:30:00,18.52,18.54,18.42,18.43,56300.0,18.52,18.54,18.42,18.43,56300.0
2009-01-30 15:40:00,18.43,18.52,18.43,18.48,50200.0,18.43,18.52,18.43,18.48,50200.0
2009-01-30 15:50:00,18.48,18.54,18.45,18.5,100100.0,18.48,18.54,18.45,18.5,100100.0
2009-02-02 09:30:00,18.47,18.47,18.01,18.27,45100.0,18.47,18.47,18.01,18.27,45100.0
2009-02-02 09:40:00,18.28,18.34,18.18,18.32,54600.0,18.28,18.34,18.18,18.32,54600.0
2009-02-02 09:50:00,18.33,18.34,18.24,18.28,12700.0,18.33,18.34,18.24,18.28,12700.0
2009-02-02 10:00:00,18.29,18.36,18.25,18.36,36900.0,18.29,18.36,18.25,18.36,36900.0
2009-02-02 10:10:00,18.37,18.54,18.31,18.51,30100.0,18.37,18.54,18.31,18.51,30100.0
2009-02-02 10:20:00,18.51,18.52,18.43,18.44,20100.0,18.51,18.52,18.43,18.44,20100.0
2009-02-02 10:30:00,18.43,18.44,18.34,18.38,27800.0,18.43,18.44,18.34,18.38,27800.0
2009-02-02 10:40:00,18.38,18.38,18.27,18.27,20600.0,18.38,18.38,18.27,18.27,20600.0
2009-02-02 10:50:00,18.28,18.38,18.25,18.37,18300.0,18.28,18.38,18.25,18.37,18300.0
2009-02-02 11:00:00,18.37,18.4,18.35,18.38,14500.0,18.37,18.4,18.35,18.38,14500.0
2009-02-02 11:10:00,18.39,18.43,18.37,18.42,12000.0,18.39,18.43,18.37,18.42,12000.0
2009-02-02 11:20:00,18.43,18.43,18.39,18.41,6700.0,18.43,18.43,18.39,18.41,6700.0
2009-02-02 11:30:00,18.4,18.48,18.4,18.47,11800.0,18.4,18.48,18.4,18.47,11800.0
2009-02-02 11:40:00,18.46,18.5,18.41,18.49,9500.0,18.46,18.5,18.41,18.49,9500.0
2009-02-02 11:50:00,18.49,18.52,18.48,18.52,12400.0,18.49,18.52,18.48,18.52,12400.0
2009-02-02 12:00:00,18.52,18.61,18.52,18.55,24700.0,18.52,18.61,18.52,18.55,24700.0
2009-02-02 12:10:00,18.56,18.62,18.55,18.62,12200.0,18.56,18.62,18.55,18.62,12200.0
2009-02-02 12:20:00,18.62,18.62,18.58,18.61,10500.0,18.62,18.62,18.58,18.61,10500.0
2009-02-02 12:30:00,18.61,18.67,18.59,18.67,13000.0,18.61,18.67,18.59,18.67,13000.0
2009-02-02 12:40:00,18.67,18.69,18.63,18.63,14500.0,18.67,18.69,18.63,18.63,14500.0
2009-02-02 12:50:00,18.63,18.66,18.61,18.66,8000.0,18.63,18.66,18.61,18.66,8000.0
2009-02-02 13:00:00,18.65,18.65,18.63,18.64,14100.0,18.65,18.65,18.63,18.64,14100.0
2009-02-02 13:10:00,18.64,18.64,18.57,18.6,11000.0,18.64,18.64,18.57,18.6,11000.0
2009-02-02 13:20:00,18.6,18.63,18.57,18.63,22500.0,18.6,18.63,18.57,18.63,22500.0
2009-02-02 13:30:00,18.63,18.64,18.61,18.61,17300.0,18.63,18.64,18.61,18.61,17300.0
2009-02-02 13:40:00,18.62,18.62,18.6,18.61,13800.0,18.62,18.62,18.6,18.61,13800.0
2009-02-02 13:50:00,18.61,18.62,18.53,18.54,21600.0,18.61,18.62,18.53,18.54,21600.0
2009-02-02 14:00:00,18.53,18.55,18.52,18.55,26500.0,18.53,18.55,18.52,18.55,26500.0
2009-02-02 14:10:00,18.55,18.58,18.54,18.57,17900.0,18.55,18.58,18.54,18.57,17900.0
2009-02-02 14:20:00,18.57,18.58,18.54,18.57,19100.0,18.57,18.58,18.54,18.57,19100.0
2009-02-02 14:30:00,18.56,18.57,18.52,18.55,36100.0,18.56,18.57,18.52,18.55,36100.0
2009-02-02 14:40:00,18.55,18.6,18.55,18.56,19100.0,18.55,18.6,18.55,18.56,19100.0
2009-02-02 14:50:00,18.56,18.57,18.54,18.54,36300.0,18.56,18.57,18.54,18.54,36300.0
2009-02-02 15:00:00,18.53,18.62,18.52,18.61,32100.0,18.53,18.62,18.52,18.61,32100.0
2009-02-02 15:10:00,18.61,18.64,18.58,18.61,25500.0,18.61,18.64,18.58,18.61,25500.0
2009-02-02 15:20:00,18.62,18.65,18.59,18.65,38400.0,18.62,18.65,18.59,18.65,38400.0
2009-02-02 15:30:00,18.66,18.75,18.66,18.73,43200.0,18.66,18.75,18.66,18.73,43200.0
2009-02-02 15:40:00,18.73,18.79,18.68,18.69,47300.0,18.73,18.79,18.68,18.69,47300.0
2009-02-02 15:50:00,18.7,18.74,18.68,18.69,89000.0,18.7,18.74,18.68,18.69,89000.0
2009-02-03 09:30:00,18.86,18.86,18.67,18.71,26700.0,18.86,18.86,18.67,18.71,26700.0
2009-02-03 09:40:00,18.69,18.69,18.4,18.44,23200.0,18.69,18.69,18.4,18.44,23200.0
2009-02-03 09:50:00,18.44,18.53,18.41,18.52,40100.0,18.44,18.53,18.41,18.52,40100.0
2009-02-03 10:00:00,18.53,18.69,18.53,18.61,52800.0,18.53,18.69,18.53,18.61,52800.0
2009-02-03 10:10:00,18.61,18.62,18.56,18.56,28000.0,18.61,18.62,18.56,18.56,28000.0
2009-02-03 10:20:00,18.56,18.67,18.54,18.67,25000.0,18.56,18.67,18.54,18.67,25000.0
2009-02-03 10:30:00,18.66,18.75,18.65,18.65,30700.0,18.66,18.75,18.65,18.65,30700.0
2009-02-03 10:40:00,18.66,18.79,18.66,18.76,13300.0,18.66,18.79,18.66,18.76,13300.0
2009-02-03 10:50:00,18.77,18.77,18.73,18.74,13400.0,18.77,18.77,18.73,18.74,13400.0
2009-02-03 11:00:00,18.74,18.81,18.74,18.79,19200.0,18.74,18.81,18.74,18.79,19200.0
2009-02-03 11:10:00,18.8,18.83,18.8,18.8,18600.0,18.8,18.83,18.8,18.8,18600.0
2009-02-03 11:20:00,18.8,18.86,18.8,18.84,14500.0,18.8,18.86,18.8,18.84,14500.0
2009-02-03 11:30:00,18.84,18.84,18.78,18.78,8500.0,18.84,18.84,18.78,18.78,8500.0
2009-02-03 11:40:00,18.78,18.79,18.75,18.75,2900.0,18.78,18.79,18.75,18.75,2900.0
2009-02-03 11:50:00,18.75,18.78,18.75,18.78,15000.0,18.75,18.78,18.75,18.78,15000.0
2009-02-03 12:00:00,18.79,18.79,18.78,18.79,6500.0,18.79,18.79,18.78,18.79,6500.0
2009-02-03 12:10:00,18.78,18.78,18.71,18.72,23800.0,18.78,18.78,18.71,18.72,23800.0
2009-02-03 12:20:00,18.73,18.76,18.71,18.76,6800.0,18.73,18.76,18.71,18.76,6800.0
2009-02-03 12:30:00,18.77,18.78,18.76,18.77,5300.0,18.77,18.78,18.76,18.77,5300.0
2009-02-03 12:40:00,18.77,18.8,18.77,18.8,7600.0,18.77,18.8,18.77,18.8,7600.0
2009-02-03 12:50:00,18.8,18.8,18.77,18.77,14600.0,18.8,18.8,18.77,18.77,14600.0
2009-02-03 13:00:00,18.77,18.77,18.74,18.76,17800.0,18.77,18.77,18.74,18.76,17800.0
2009-02-03 13:10:00,18.77,18.77,18.76,18.77,3900.0,18.77,18.77,18.76,18.77,3900.0
2009-02-03 13:20:00,18.77,18.77,18.76,18.77,3800.0,18.77,18.77,18.76,18.77,3800.0
2009-02-03 13:30:00,18.76,18.82,18.76,18.81,12400.0,18.76,18.82,18.76,18.81,12400.0
2009-02-03 13:40:00,18.82,18.84,18.82,18.84,12300.0,18.82,18.84,18.82,18.84,12300.0
2009-02-03 13:50:00,18.83,18.84,18.8,18.82,28500.0,18.83,18.84,18.8,18.82,28500.0
2009-02-03 14:00:00,18.83,18.9,18.83,18.9,13600.0,18.83,18.9,18.83,18.9,13600.0
2009-02-03 14:10:00,18.91,19.0,18.91,18.98,34200.0,18.91,19.0,18.91,18.98,34200.0
2009-02-03 14:20:00,18.99,18.99,18.95,18.96,19200.0,18.99,18.99,18.95,18.96,19200.0
2009-02-03 14:30:00,18.96,19.0,18.95,18.99,24100.0,18.96,19.0,18.95,18.99,24100.0
2009-02-03 14:40:00,18.99,19.01,18.99,18.99,27600.0,18.99,19.01,18.99,18.99,27600.0
2009-02-03 14:50:00,19.0,19.0,18.94,18.96,21900.0,19.0,19.0,18.94,18.96,21900.0
2009-02-03 15:00:00,18.96,19.01,18.93,19.01,28000.0,18.96,19.01,18.93,19.01,28000.0
2009-02-03 15:10:00,19.02,19.07,19.02,19.04,25100.0,19.02,19.07,19.02,19.04,25100.0
2009-02-03 15:20:00,19.05,19.12,19.03,19.1,29800.0,19.05,19.12,19.03,19.1,29800.0
2009-02-03 15:30:00,19.09,19.18,19.05,19.1,82900.0,19.09,19.18,19.05,19.1,82900.0
2009-02-03 15:40:00,19.11,19.12,19.01,19.05,41700.0,19.11,19.12,19.01,19.05,41700.0
2009-02-03 15:50:00,19.06,19.14,19.04,19.08,90400.0,19.06,19.14,19.04,19.08,90400.0
2009-02-04 09:30:00,19.08,19.25,18.99,19.25,15900.0,19.08,19.25,18.99,19.25,15900.0
2009-02-04 09:40:00,19.24,19.3,19.24,19.27,24000.0,19.24,19.3,19.24,19.27,24000.0
2009-02-04 09:50:00,19.27,19.36,19.27,19.31,83300.0,19.27,19.36,19.27,19.31,83300.0
2009-02-04 10:00:00,19.31,19.43,19.31,19.41,24900.0,19.31,19.43,19.31,19.41,24900.0
2009-02-04 10:10:00,19.41,19.47,19.41,19.44,19800.0,19.41,19.47,19.41,19.44,19800.0
2009-02-04 10:20:00,19.43,19.46,19.39,19.46,22400.0,19.43,19.46,19.39,19.46,22400.0
2009-02-04 10:30:00,19.45,19.5,19.45,19.45,37200.0,19.45,19.5,19.45,19.45,37200.0
2009-02-04 10:40:00,19.44,19.46,19.4,19.44,30100.0,19.44,19.46,19.4,19.44,30100.0
2009-02-04 10:50:00,19.46,19.51,19.45,19.5,46100.0,19.46,19.51,19.45,19.5,46100.0
2009-02-04 11:00:00,19.5,19.51,19.47,19.47,37500.0,19.5,19.51,19.47,19.47,37500.0
2009-02-04 11:10:00,19.47,19.51,19.37,19.47,142900.0,19.47,19.51,19.37,19.47,142900.0
2009-02-04 11:20:00,19.46,19.56,19.44,19.49,31100.0,19.46,19.56,19.44,19.49,31100.0
2009-02-04 11:30:00,19.49,19.49,19.47,19.47,5800.0,19.49,19.49,19.47,19.47,5800.0
2009-02-04 11:40:00,19.47,19.48,19.4,19.4,11900.0,19.47,19.48,19.4,19.4,11900.0
2009-02-04 11:50:00,19.4,19.42,19.4,19.41,16200.0,19.4,19.42,19.4,19.41,16200.0
2009-02-04 12:00:00,19.42,19.45,19.41,19.45,9400.0,19.42,19.45,19.41,19.45,9400.0
2009-02-04 12:10:00,19.44,19.45,19.44,19.44,9300.0,19.44,19.45,19.44,19.44,9300.0
2009-02-04 12:20:00,19.44,19.44,19.39,19.4,36900.0,19.44,19.44,19.39,19.4,36900.0
2009-02-04 12:30:00,19.4,19.43,19.39,19.4,22600.0,19.4,19.43,19.39,19.4,22600.0
2009-02-04 12:40:00,19.4,19.4,19.38,19.4,22500.0,19.4,19.4,19.38,19.4,22500.0
2009-02-04 12:50:00,19.39,19.4,19.34,19.35,18100.0,19.39,19.4,19.34,19.35,18100.0
2009-02-04 13:00:00,19.34,19.36,19.33,19.35,12200.0,19.34,19.36,19.33,19.35,12200.0
2009-02-04 13:10:00,19.35,19.37,19.35,19.36,15400.0,19.35,19.37,19.35,19.36,15400.0
2009-02-04 13:20:00,19.37,19.43,19.36,19.43,17300.0,19.37,19.43,19.36,19.43,17300.0
2009-02-04 13:30:00,19.42,19.44,19.33,19.33,25900.0,19.42,19.44,19.33,19.33,25900.0
2009-02-04 13:40:00,19.32,19.32,19.21,19.22,49400.0,19.32,19.32,19.21,19.22,49400.0
2009-02-04 13:50:00,19.22,19.25,19.15,19.22,51600.0,19.22,19.25,19.15,19.22,51600.0
2009-02-04 14:00:00,19.22,19.23,19.14,19.2,124100.0,19.22,19.23,19.14,19.2,124100.0
2009-02-04 14:10:00,19.2,19.26,19.15,19.2,100700.0,19.2,19.26,19.15,19.2,100700.0
2009-02-04 14:20:00,19.19,19.24,19.16,19.22,39000.0,19.19,19.24,19.16,19.22,39000.0
2009-02-04 14:30:00,19.22,19.32,19.2,19.31,46100.0,19.22,19.32,19.2,19.31,46100.0
2009-02-04 14:40:00,19.32,19.33,19.27,19.3,28400.0,19.32,19.33,19.27,19.3,28400.0
2009-02-04 14:50:00,19.3,19.37,19.24,19.33,42700.0,19.3,19.37,19.24,19.33,42700.0
2009-02-04 15:00:00,19.34,19.37,19.31,19.37,41400.0,19.34,19.37,19.31,19.37,41400.0
2009-02-04 15:10:00,19.38,19.38,19.3,19.36,29300.0,19.38,19.38,19.3,19.36,29300.0
2009-02-04 15:20:00,19.35,19.38,19.26,19.34,59200.0,19.35,19.38,19.26,19.34,59200.0
2009-02-04 15:30:00,19.34,19.39,19.3,19.34,58900.0,19.34,19.39,19.3,19.34,58900.0
2009-02-04 15:40:00,19.35,19.37,19.33,19.35,112800.0,19.35,19.37,19.33,19.35,112800.0
2009-02-04 15:50:00,19.35,19.37,19.32,19.35,178700.0,19.35,19.37,19.32,19.35,178700.0
2009-02-05 09:30:00,19.14,19.2,18.95,19.05,29000.0,19.14,19.2,18.95,19.05,29000.0
2009-02-05 09:40:00,19.05,19.16,19.03,19.15,43100.0,19.05,19.16,19.03,19.15,43100.0
2009-02-05 09:50:00,19.15,19.19,19.11,19.13,38600.0,19.15,19.19,19.11,19.13,38600.0
2009-02-05 10:00:00,19.12,19.33,19.12,19.31,36400.0,19.12,19.33,19.12,19.31,36400.0
2009-02-05 10:10:00,19.29,19.33,19.27,19.3,29800.0,19.29,19.33,19.27,19.3,29800.0
2009-02-05 10:20:00,19.29,19.35,19.28,19.28,32500.0,19.29,19.35,19.28,19.28,32500.0
2009-02-05 10:30:00,19.28,19.38,19.26,19.36,33500.0,19.28,19.38,19.26,19.36,33500.0
2009-02-05 10:40:00,19.37,19.49,19.36,19.47,25200.0,19.37,19.49,19.36,19.47,25200.0
2009-02-05 10:50:00,19.47,19.59,19.45,19.47,40400.0,19.47,19.59,19.45,19.47,40400.0
2009-02-05 11:00:00,19.48,19.52,19.45,19.51,59800.0,19.48,19.52,19.45,19.51,59800.0
2009-02-05 11:10:00,19.51,19.55,19.48,19.55,56000.0,19.51,19.55,19.48,19.55,56000.0
2009-02-05 11:20:00,19.55,19.6,19.54,19.59,55900.0,19.55,19.6,19.54,19.59,55900.0
2009-02-05 11:30:00,19.59,19.69,19.56,19.56,69100.0,19.59,19.69,19.56,19.56,69100.0
2009-02-05 11:40:00,19.56,19.57,19.47,19.47,40700.0,19.56,19.57,19.47,19.47,40700.0
2009-02-05 11:50:00,19.48,19.51,19.46,19.49,41500.0,19.48,19.51,19.46,19.49,41500.0
2009-02-05 12:00:00,19.5,19.59,19.5,19.56,44100.0,19.5,19.59,19.5,19.56,44100.0
2009-02-05 12:10:00,19.56,19.63,19.55,19.57,27100.0,19.56,19.63,19.55,19.57,27100.0
2009-02-05 12:20:00,19.58,19.65,19.57,19.58,27400.0,19.58,19.65,19.57,19.58,27400.0
2009-02-05 12:30:00,19.58,19.59,19.54,19.55,27900.0,19.58,19.59,19.54,19.55,27900.0
2009-02-05 12:40:00,19.54,19.59,19.52,19.54,132700.0,19.54,19.59,19.52,19.54,132700.0
2009-02-05 12:50:00,19.53,19.55,19.47,19.54,70700.0,19.53,19.55,19.47,19.54,70700.0
2009-02-05 13:00:00,19.54,19.59,19.52,19.58,24900.0,19.54,19.59,19.52,19.58,24900.0
2009-02-05 13:10:00,19.59,19.61,19.55,19.56,25000.0,19.59,19.61,19.55,19.56,25000.0
2009-02-05 13:20:00,19.56,19.57,19.52,19.53,25800.0,19.56,19.57,19.52,19.53,25800.0
2009-02-05 13:30:00,19.52,19.56,19.51,19.52,28500.0,19.52,19.56,19.51,19.52,28500.0
2009-02-05 13:40:00,19.52,19.58,19.49,19.58,31300.0,19.52,19.58,19.49,19.58,31300.0
2009-02-05 13:50:00,19.57,19.61,19.56,19.59,86500.0,19.57,19.61,19.56,19.59,86500.0
2009-02-05 14:00:00,19.6,19.72,19.59,19.71,49200.0,19.6,19.72,19.59,19.71,49200.0
2009-02-05 14:10:00,19.72,19.72,19.69,19.72,34400.0,19.72,19.72,19.69,19.72,34400.0
2009-02-05 14:20:00,19.72,19.8,19.72,19.8,51900.0,19.72,19.8,19.72,19.8,51900.0
2009-02-05 14:30:00,19.8,19.84,19.75,19.77,71200.0,19.8,19.84,19.75,19.77,71200.0
2009-02-05 14:40:00,19.77,19.79,19.71,19.71,47500.0,19.77,19.79,19.71,19.71,47500.0
2009-02-05 14:50:00,19.72,19.72,19.6,19.62,53200.0,19.72,19.72,19.6,19.62,53200.0
2009-02-05 15:00:00,19.63,19.7,19.56,19.6,83000.0,19.63,19.7,19.56,19.6,83000.0
2009-02-05 15:10:00,19.61,19.72,19.61,19.68,51000.0,19.61,19.72,19.61,19.68,51000.0
2009-02-05 15:20:00,19.68,19.74,19.67,19.74,47500.0,19.68,19.74,19.67,19.74,47500.0
2009-02-05 15:30:00,19.74,19.77,19.66,19.69,59100.0,19.74,19.77,19.66,19.69,59100.0
2009-02-05 15:40:00,19.69,19.77,19.69,19.72,72600.0,19.69,19.77,19.69,19.72,72600.0
2009-02-05 15:50:00,19.72,19.76,19.7,19.73,110200.0,19.72,19.76,19.7,19.73,110200.0
2009-02-06 09:30:00,19.83,19.9,19.72,19.89,16000.0,19.83,19.9,19.72,19.89,16000.0
2009-02-06 09:40:00,19.88,19.97,19.87,19.92,10900.0,19.88,19.97,19.87,19.92,10900.0
2009-02-06 09:50:00,19.92,20.04,19.92,20.03,29100.0,19.92,20.04,19.92,20.03,29100.0
2009-02-06 10:00:00,20.03,20.08,19.83,19.85,49500.0,20.03,20.08,19.83,19.85,49500.0
2009-02-06 10:10:00,19.86,19.95,19.85,19.86,18200.0,19.86,19.95,19.85,19.86,18200.0
2009-02-06 10:20:00,19.84,19.86,19.76,19.86,15500.0,19.84,19.86,19.76,19.86,15500.0
2009-02-06 10:30:00,19.86,19.94,19.85,19.94,15600.0,19.86,19.94,19.85,19.94,15600.0
2009-02-06 10:40:00,19.94,19.94,19.79,19.87,29100.0,19.94,19.94,19.79,19.87,29100.0
2009-02-06 10:50:00,19.87,19.92,19.8,19.81,32000.0,19.87,19.92,19.8,19.81,32000.0
2009-02-06 11:00:00,19.81,19.95,19.81,19.95,16600.0,19.81,19.95,19.81,19.95,16600.0
2009-02-06 11:10:00,19.95,19.96,19.9,19.91,14500.0,19.95,19.96,19.9,19.91,14500.0
2009-02-06 11:20:00,19.92,19.92,19.76,19.8,31400.0,19.92,19.92,19.76,19.8,31400.0
2009-02-06 11:30:00,19.81,19.9,19.8,19.89,8400.0,19.81,19.9,19.8,19.89,8400.0
2009-02-06 11:40:00,19.9,19.99,19.9,19.97,18500.0,19.9,19.99,19.9,19.97,18500.0
2009-02-06 11:50:00,19.97,20.01,19.97,20.0,13200.0,19.97,20.01,19.97,20.0,13200.0
2009-02-06 12:00:00,20.0,20.0,19.89,19.92,45500.0,20.0,20.0,19.89,19.92,45500.0
2009-02-06 12:10:00,19.92,19.94,19.9,19.9,27100.0,19.92,19.94,19.9,19.9,27100.0
2009-02-06 12:20:00,19.9,19.95,19.89,19.92,29600.0,19.9,19.95,19.89,19.92,29600.0
2009-02-06 12:30:00,19.92,19.95,19.9,19.95,62600.0,19.92,19.95,19.9,19.95,62600.0
2009-02-06 12:40:00,19.95,20.0,19.93,19.95,16600.0,19.95,20.0,19.93,19.95,16600.0
2009-02-06 12:50:00,19.95,20.0,19.95,19.99,13500.0,19.95,20.0,19.95,19.99,13500.0
2009-02-06 13:00:00,20.0,20.04,19.97,20.03,29500.0,20.0,20.04,19.97,20.03,29500.0
2009-02-06 13:10:00,20.03,20.03,19.99,20.0,25800.0,20.03,20.03,19.99,20.0,25800.0
2009-02-06 13:20:00,20.0,20.01,19.95,20.0,32900.0,20.0,20.01,19.95,20.0,32900.0
2009-02-06 13:30:00,20.0,20.03,20.0,20.0,34500.0,20.0,20.03,20.0,20.0,34500.0
2009-02-06 13:40:00,20.01,20.04,19.99,20.02,21300.0,20.01,20.04,19.99,20.02,21300.0
2009-02-06 13:50:00,20.01,20.03,20.01,20.02,19800.0,20.01,20.03,20.01,20.02,19800.0
2009-02-06 14:00:00,20.02,20.02,19.97,19.98,23200.0,20.02,20.02,19.97,19.98,23200.0
2009-02-06 14:10:00,19.98,20.02,19.95,19.96,26600.0,19.98,20.02,19.95,19.96,26600.0
2009-02-06 14:20:00,19.95,20.0,19.94,20.0,13600.0,19.95,20.0,19.94,20.0,13600.0
2009-02-06 14:30:00,20.0,20.06,20.0,20.05,27600.0,20.0,20.06,20.0,20.05,27600.0
2009-02-06 14:40:00,20.05,20.06,20.01,20.03,19300.0,20.05,20.06,20.01,20.03,19300.0
2009-02-06 14:50:00,20.02,20.05,19.99,20.03,21700.0,20.02,20.05,19.99,20.03,21700.0
2009-02-06 15:00:00,20.03,20.06,20.02,20.04,27300.0,20.03,20.06,20.02,20.04,27300.0
2009-02-06 15:10:00,20.04,20.06,20.01,20.04,31800.0,20.04,20.06,20.01,20.04,31800.0
2009-02-06 15:20:00,20.04,20.09,20.01,20.04,38800.0,20.04,20.09,20.01,20.04,38800.0
2009-02-06 15:30:00,20.04,20.08,20.03,20.08,34800.0,20.04,20.08,20.03,20.08,34800.0
2009-02-06 15:40:00,20.08,20.1,20.07,20.08,58700.0,20.08,20.1,20.07,20.08,58700.0
2009-02-06 15:50:00,20.08,20.1,20.04,20.09,106400.0,20.08,20.1,20.04,20.09,106400.0
2009-02-09 09:30:00,20.0,20.0,19.71,19.88,16800.0,20.0,20.0,19.71,19.88,16800.0
2009-02-09 09:40:00,19.89,19.93,19.84,19.86,19600.0,19.89,19.93,19.84,19.86,19600.0
2009-02-09 09:50:00,19.87,19.89,19.79,19.81,17700.0,19.87,19.89,19.79,19.81,17700.0
2009-02-09 10:00:00,19.81,19.82,19.69,19.7,66100.0,19.81,19.82,19.69,19.7,66100.0
2009-02-09 10:10:00,19.72,19.83,19.71,19.83,32800.0,19.72,19.83,19.71,19.83,32800.0
2009-02-09 10:20:00,19.83,19.85,19.81,19.82,31400.0,19.83,19.85,19.81,19.82,31400.0
2009-02-09 10:30:00,19.81,19.88,19.79,19.88,15800.0,19.81,19.88,19.79,19.88,15800.0
2009-02-09 10:40:00,19.89,20.01,19.89,20.0,38100.0,19.89,20.01,19.89,20.0,38100.0
2009-02-09 10:50:00,20.0,20.0,19.95,19.99,10300.0,20.0,20.0,19.95,19.99,10300.0
2009-02-09 11:00:00,19.99,19.99,19.87,19.89,17200.0,19.99,19.99,19.87,19.89,17200.0
2009-02-09 11:10:00,19.89,19.9,19.86,19.87,19700.0,19.89,19.9,19.86,19.87,19700.0
2009-02-09 11:20:00,19.86,19.95,19.85,19.92,21500.0,19.86,19.95,19.85,19.92,21500.0
2009-02-09 11:30:00,19.93,19.94,19.89,19.94,19600.0,19.93,19.94,19.89,19.94,19600.0
2009-02-09 11:40:00,19.94,19.94,19.86,19.88,20100.0,19.94,19.94,19.86,19.88,20100.0
2009-02-09 11:50:00,19.89,19.91,19.87,19.9,28400.0,19.89,19.91,19.87,19.9,28400.0
2009-02-09 12:00:00,19.9,19.91,19.87,19.9,22500.0,19.9,19.91,19.87,19.9,22500.0
2009-02-09 12:10:00,19.9,19.93,19.89,19.93,14500.0,19.9,19.93,19.89,19.93,14500.0
2009-02-09 12:20:00,19.93,19.96,19.89,19.95,14500.0,19.93,19.96,19.89,19.95,14500.0
2009-02-09 12:30:00,19.96,19.99,19.95,19.98,16800.0,19.96,19.99,19.95,19.98,16800.0
2009-02-09 12:40:00,19.99,19.99,19.95,19.96,8600.0,19.99,19.99,19.95,19.96,8600.0
2009-02-09 12:50:00,19.96,20.03,19.96,20.02,15700.0,19.96,20.03,19.96,20.02,15700.0
2009-02-09 13:00:00,20.01,20.03,20.01,20.03,11900.0,20.01,20.03,20.01,20.03,11900.0
2009-02-09 13:10:00,20.02,20.03,20.0,20.01,9200.0,20.02,20.03,20.0,20.01,9200.0
2009-02-09 13:20:00,20.0,20.0,19.99,19.99,11500.0,20.0,20.0,19.99,19.99,11500.0
2009-02-09 13:30:00,20.0,20.0,19.9,19.92,16600.0,20.0,20.0,19.9,19.92,16600.0
2009-02-09 13:40:00,19.92,19.95,19.91,19.93,9400.0,19.92,19.95,19.91,19.93,9400.0
2009-02-09 13:50:00,19.92,19.92,19.88,19.88,17600.0,19.92,19.92,19.88,19.88,17600.0
2009-02-09 14:00:00,19.89,19.95,19.89,19.93,12400.0,19.89,19.95,19.89,19.93,12400.0
2009-02-09 14:10:00,19.94,19.94,19.81,19.82,100300.0,19.94,19.94,19.81,19.82,100300.0
2009-02-09 14:20:00,19.83,19.85,19.77,19.81,50300.0,19.83,19.85,19.77,19.81,50300.0
2009-02-09 14:30:00,19.81,19.84,19.79,19.84,31000.0,19.81,19.84,19.79,19.84,31000.0
2009-02-09 14:40:00,19.83,19.84,19.79,19.84,15800.0,19.83,19.84,19.79,19.84,15800.0
2009-02-09 14:50:00,19.84,19.86,19.84,19.84,11600.0,19.84,19.86,19.84,19.84,11600.0
2009-02-09 15:00:00,19.85,19.88,19.81,19.83,29100.0,19.85,19.88,19.81,19.83,29100.0
2009-02-09 15:10:00,19.83,19.92,19.83,19.89,25900.0,19.83,19.92,19.83,19.89,25900.0
2009-02-09 15:20:00,19.9,19.98,19.89,19.95,17700.0,19.9,19.98,19.89,19.95,17700.0
2009-02-09 15:30:00,19.96,19.98,19.91,19.91,17900.0,19.96,19.98,19.91,19.91,17900.0
2009-02-09 15:40:00,19.9,19.97,19.9,19.94,33500.0,19.9,19.97,19.9,19.94,33500.0
2009-02-09 15:50:00,19.93,19.99,19.93,19.96,53100.0,19.93,19.99,19.93,19.96,53100.0
2009-02-10 09:30:00,19.76,19.96,19.65,19.87,16000.0,19.76,19.96,19.65,19.87,16000.0
2009-02-10 09:40:00,19.87,19.98,19.85,19.89,23100.0,19.87,19.98,19.85,19.89,23100.0
2009-02-10 09:50:00,19.88,19.96,19.84,19.84,48600.0,19.88,19.96,19.84,19.84,48600.0
2009-02-10 10:00:00,19.84,19.88,19.82,19.85,23900.0,19.84,19.88,19.82,19.85,23900.0
2009-02-10 10:10:00,19.85,19.85,19.78,19.79,22200.0,19.85,19.85,19.78,19.79,22200.0
2009-02-10 10:20:00,19.79,19.79,19.68,19.74,13400.0,19.79,19.79,19.68,19.74,13400.0
2009-02-10 10:30:00,19.74,19.8,19.73,19.79,9300.0,19.74,19.8,19.73,19.79,9300.0
2009-02-10 10:40:00,19.79,19.85,19.79,19.85,13500.0,19.79,19.85,19.79,19.85,13500.0
2009-02-10 10:50:00,19.86,19.87,19.81,19.82,10100.0,19.86,19.87,19.81,19.82,10100.0
2009-02-10 11:00:00,19.82,19.89,19.59,19.61,47500.0,19.82,19.89,19.59,19.61,47500.0
2009-02-10 11:10:00,19.61,19.63,19.55,19.57,31800.0,19.61,19.63,19.55,19.57,31800.0
2009-02-10 11:20:00,19.58,19.66,19.51,19.54,30300.0,19.58,19.66,19.51,19.54,30300.0
2009-02-10 11:30:00,19.53,19.53,19.22,19.3,66100.0,19.53,19.53,19.22,19.3,66100.0
2009-02-10 11:40:00,19.31,19.41,19.27,19.4,55300.0,19.31,19.41,19.27,19.4,55300.0
2009-02-10 11:50:00,19.39,19.39,19.31,19.37,22000.0,19.39,19.39,19.31,19.37,22000.0
2009-02-10 12:00:00,19.37,19.43,19.34,19.38,20700.0,19.37,19.43,19.34,19.38,20700.0
2009-02-10 12:10:00,19.38,19.45,19.38,19.4,17100.0,19.38,19.45,19.38,19.4,17100.0
2009-02-10 12:20:00,19.4,19.41,19.33,19.34,20200.0,19.4,19.41,19.33,19.34,20200.0
2009-02-10 12:30:00,19.34,19.41,19.32,19.4,27700.0,19.34,19.41,19.32,19.4,27700.0
2009-02-10 12:40:00,19.4,19.45,19.4,19.41,16900.0,19.4,19.45,19.4,19.41,16900.0
2009-02-10 12:50:00,19.41,19.45,19.41,19.44,10400.0,19.41,19.45,19.41,19.44,10400.0
2009-02-10 13:00:00,19.43,19.44,19.34,19.4,28400.0,19.43,19.44,19.34,19.4,28400.0
2009-02-10 13:10:00,19.41,19.43,19.34,19.34,20800.0,19.41,19.43,19.34,19.34,20800.0
2009-02-10 13:20:00,19.34,19.36,19.29,19.31,24600.0,19.34,19.36,19.29,19.31,24600.0
2009-02-10 13:30:00,19.3,19.33,19.29,19.3,22300.0,19.3,19.33,19.29,19.3,22300.0
2009-02-10 13:40:00,19.31,19.34,19.29,19.32,20100.0,19.31,19.34,19.29,19.32,20100.0
2009-02-10 13:50:00,19.32,19.35,19.3,19.31,17700.0,19.32,19.35,19.3,19.31,17700.0
2009-02-10 14:00:00,19.3,19.37,19.29,19.33,21900.0,19.3,19.37,19.29,19.33,21900.0
2009-02-10 14:10:00,19.32,19.34,19.31,19.32,9300.0,19.32,19.34,19.31,19.32,9300.0
2009-02-10 14:20:00,19.33,19.34,19.21,19.22,50500.0,19.33,19.34,19.21,19.22,50500.0
2009-02-10 14:30:00,19.22,19.22,19.1,19.14,33100.0,19.22,19.22,19.1,19.14,33100.0
2009-02-10 14:40:00,19.15,19.23,19.15,19.22,17300.0,19.15,19.23,19.15,19.22,17300.0
2009-02-10 14:50:00,19.23,19.23,19.13,19.13,23500.0,19.23,19.23,19.13,19.13,23500.0
2009-02-10 15:00:00,19.14,19.27,19.13,19.23,52900.0,19.14,19.27,19.13,19.23,52900.0
2009-02-10 15:10:00,19.22,19.24,19.11,19.16,37500.0,19.22,19.24,19.11,19.16,37500.0
2009-02-10 15:20:00,19.16,19.21,19.12,19.16,40100.0,19.16,19.21,19.12,19.16,40100.0
2009-02-10 15:30:00,19.15,19.2,19.11,19.11,43000.0,19.15,19.2,19.11,19.11,43000.0
2009-02-10 15:40:00,19.12,19.27,19.1,19.22,84200.0,19.12,19.27,19.1,19.22,84200.0
2009-02-10 15:50:00,19.22,19.22,19.14,19.17,143300.0,19.22,19.22,19.14,19.17,143300.0
2009-02-11 09:30:00,19.31,19.51,19.24,19.5,23500.0,19.31,19.51,19.24,19.5,23500.0
2009-02-11 09:40:00,19.52,19.52,19.31,19.43,20100.0,19.52,19.52,19.31,19.43,20100.0
2009-02-11 09:50:00,19.44,19.45,19.36,19.36,10800.0,19.44,19.45,19.36,19.36,10800.0
2009-02-11 10:00:00,19.36,19.4,19.3,19.34,29100.0,19.36,19.4,19.3,19.34,29100.0
2009-02-11 10:10:00,19.34,19.36,19.23,19.28,18700.0,19.34,19.36,19.23,19.28,18700.0
2009-02-11 10:20:00,19.28,19.31,19.24,19.24,7900.0,19.28,19.31,19.24,19.24,7900.0
2009-02-11 10:30:00,19.24,19.29,19.19,19.26,17400.0,19.24,19.29,19.19,19.26,17400.0
2009-02-11 10:40:00,19.27,19.42,19.25,19.42,18800.0,19.27,19.42,19.25,19.42,18800.0
2009-02-11 10:50:00,19.42,19.45,19.39,19.4,9100.0,19.42,19.45,19.39,19.4,9100.0
2009-02-11 11:00:00,19.39,19.41,19.34,19.36,10100.0,19.39,19.41,19.34,19.36,10100.0
2009-02-11 11:10:00,19.35,19.45,19.35,19.44,14900.0,19.35,19.45,19.35,19.44,14900.0
2009-02-11 11:20:00,19.42,19.42,19.37,19.4,11800.0,19.42,19.42,19.37,19.4,11800.0
2009-02-11 11:30:00,19.4,19.48,19.38,19.39,9500.0,19.4,19.48,19.38,19.39,9500.0
2009-02-11 11:40:00,19.39,19.42,19.37,19.41,8000.0,19.39,19.42,19.37,19.41,8000.0
2009-02-11 11:50:00,19.41,19.45,19.41,19.41,16600.0,19.41,19.45,19.41,19.41,16600.0
2009-02-11 12:00:00,19.41,19.47,19.41,19.47,13100.0,19.41,19.47,19.41,19.47,13100.0
2009-02-11 12:10:00,19.46,19.47,19.38,19.38,6900.0,19.46,19.47,19.38,19.38,6900.0
2009-02-11 12:20:00,19.38,19.43,19.38,19.42,11700.0,19.38,19.43,19.38,19.42,11700.0
2009-02-11 12:30:00,19.41,19.46,19.37,19.46,16800.0,19.41,19.46,19.37,19.46,16800.0
2009-02-11 12:40:00,19.47,19.52,19.47,19.47,8200.0,19.47,19.52,19.47,19.47,8200.0
2009-02-11 12:50:00,19.48,19.49,19.37,19.38,10700.0,19.48,19.49,19.37,19.38,10700.0
2009-02-11 13:00:00,19.38,19.48,19.38,19.39,23700.0,19.38,19.48,19.38,19.39,23700.0
2009-02-11 13:10:00,19.4,19.43,19.39,19.39,9400.0,19.4,19.43,19.39,19.39,9400.0
2009-02-11 13:20:00,19.39,19.43,19.37,19.41,7000.0,19.39,19.43,19.37,19.41,7000.0
2009-02-11 13:30:00,19.41,19.41,19.36,19.37,11600.0,19.41,19.41,19.36,19.37,11600.0
2009-02-11 13:40:00,19.37,19.37,19.23,19.24,25800.0,19.37,19.37,19.23,19.24,25800.0
2009-02-11 13:50:00,19.24,19.33,19.24,19.3,31400.0,19.24,19.33,19.24,19.3,31400.0
2009-02-11 14:00:00,19.3,19.32,19.29,19.31,12700.0,19.3,19.32,19.29,19.31,12700.0
2009-02-11 14:10:00,19.33,19.33,19.2,19.22,22000.0,19.33,19.33,19.2,19.22,22000.0
2009-02-11 14:20:00,19.21,19.35,19.21,19.34,25300.0,19.21,19.35,19.21,19.34,25300.0
2009-02-11 14:30:00,19.34,19.36,19.3,19.35,34400.0,19.34,19.36,19.3,19.35,34400.0
2009-02-11 14:40:00,19.35,19.37,19.35,19.35,15200.0,19.35,19.37,19.35,19.35,15200.0
2009-02-11 14:50:00,19.35,19.46,19.33,19.43,89500.0,19.35,19.46,19.33,19.43,89500.0
2009-02-11 15:00:00,19.43,19.45,19.36,19.4,35800.0,19.43,19.45,19.36,19.4,35800.0
2009-02-11 15:10:00,19.39,19.49,19.39,19.41,24500.0,19.39,19.49,19.39,19.41,24500.0
2009-02-11 15:20:00,19.41,19.43,19.35,19.42,25000.0,19.41,19.43,19.35,19.42,25000.0
2009-02-11 15:30:00,19.42,19.42,19.33,19.36,34600.0,19.42,19.42,19.33,19.36,34600.0
2009-02-11 15:40:00,19.36,19.39,19.3,19.37,45900.0,19.36,19.39,19.3,19.37,45900.0
2009-02-11 15:50:00,19.37,19.38,19.32,19.33,76700.0,19.37,19.38,19.32,19.33,76700.0
2009-02-12 09:30:00,19.46,19.46,19.09,19.12,32000.0,19.46,19.46,19.09,19.12,32000.0
2009-02-12 09:40:00,19.13,19.21,19.08,19.15,33900.0,19.13,19.21,19.08,19.15,33900.0
2009-02-12 09:50:00,19.15,19.15,19.07,19.14,36100.0,19.15,19.15,19.07,19.14,36100.0
2009-02-12 10:00:00,19.14,19.14,18.98,19.02,40300.0,19.14,19.14,18.98,19.02,40300.0
2009-02-12 10:10:00,19.01,19.11,18.99,19.1,34900.0,19.01,19.11,18.99,19.1,34900.0
2009-02-12 10:20:00,19.1,19.25,19.09,19.24,15800.0,19.1,19.25,19.09,19.24,15800.0
2009-02-12 10:30:00,19.24,19.27,19.19,19.19,13300.0,19.24,19.27,19.19,19.19,13300.0
2009-02-12 10:40:00,19.19,19.34,19.17,19.34,7400.0,19.19,19.34,19.17,19.34,7400.0
2009-02-12 10:50:00,19.34,19.37,19.27,19.3,17700.0,19.34,19.37,19.27,19.3,17700.0
2009-02-12 11:00:00,19.3,19.33,19.2,19.33,16600.0,19.3,19.33,19.2,19.33,16600.0
2009-02-12 11:10:00,19.33,19.34,19.19,19.22,18600.0,19.33,19.34,19.19,19.22,18600.0
2009-02-12 11:20:00,19.21,19.3,19.2,19.26,7000.0,19.21,19.3,19.2,19.26,7000.0
2009-02-12 11:30:00,19.26,19.29,19.23,19.27,13500.0,19.26,19.29,19.23,19.27,13500.0
2009-02-12 11:40:00,19.28,19.43,19.28,19.4,13500.0,19.28,19.43,19.28,19.4,13500.0
2009-02-12 11:50:00,19.41,19.43,19.35,19.36,13600.0,19.41,19.43,19.35,19.36,13600.0
2009-02-12 12:00:00,19.34,19.41,19.34,19.35,15700.0,19.34,19.41,19.34,19.35,15700.0
2009-02-12 12:10:00,19.35,19.35,19.31,19.33,12500.0,19.35,19.35,19.31,19.33,12500.0
2009-02-12 12:20:00,19.33,19.48,19.33,19.46,11800.0,19.33,19.48,19.33,19.46,11800.0
2009-02-12 12:30:00,19.47,19.49,19.43,19.44,10800.0,19.47,19.49,19.43,19.44,10800.0
2009-02-12 12:40:00,19.45,19.47,19.43,19.43,7900.0,19.45,19.47,19.43,19.43,7900.0
2009-02-12 12:50:00,19.43,19.44,19.34,19.34,21000.0,19.43,19.44,19.34,19.34,21000.0
2009-02-12 13:00:00,19.35,19.35,19.25,19.27,54400.0,19.35,19.35,19.25,19.27,54400.0
2009-02-12 13:10:00,19.28,19.33,19.25,19.29,20000.0,19.28,19.33,19.25,19.29,20000.0
2009-02-12 13:20:00,19.27,19.31,19.25,19.31,18900.0,19.27,19.31,19.25,19.31,18900.0
2009-02-12 13:30:00,19.31,19.35,19.29,19.3,25500.0,19.31,19.35,19.29,19.3,25500.0
2009-02-12 13:40:00,19.28,19.32,19.28,19.31,19100.0,19.28,19.32,19.28,19.31,19100.0
2009-02-12 13:50:00,19.34,19.39,19.32,19.37,27800.0,19.34,19.39,19.32,19.37,27800.0
2009-02-12 14:00:00,19.37,19.4,19.3,19.35,27800.0,19.37,19.4,19.3,19.35,27800.0
2009-02-12 14:10:00,19.35,19.45,19.35,19.44,25800.0,19.35,19.45,19.35,19.44,25800.0
2009-02-12 14:20:00,19.44,19.45,19.36,19.39,16700.0,19.44,19.45,19.36,19.39,16700.0
2009-02-12 14:30:00,19.38,19.39,19.27,19.28,23400.0,19.38,19.39,19.27,19.28,23400.0
2009-02-12 14:40:00,19.27,19.29,19.18,19.23,46000.0,19.27,19.29,19.18,19.23,46000.0
2009-02-12 14:50:00,19.22,19.24,19.17,19.2,42300.0,19.22,19.24,19.17,19.2,42300.0
2009-02-12 15:00:00,19.21,19.22,19.13,19.22,32500.0,19.21,19.22,19.13,19.22,32500.0
2009-02-12 15:10:00,19.24,19.33,19.2,19.3,42500.0,19.24,19.33,19.2,19.3,42500.0
2009-02-12 15:20:00,19.3,19.5,19.23,19.49,80700.0,19.3,19.5,19.23,19.49,80700.0
2009-02-12 15:30:00,19.48,19.51,19.36,19.39,87900.0,19.48,19.51,19.36,19.39,87900.0
2009-02-12 15:40:00,19.39,19.59,19.39,19.54,82900.0,19.39,19.59,19.39,19.54,82900.0
2009-02-12 15:50:00,19.53,19.61,19.51,19.57,110100.0,19.53,19.61,19.51,19.57,110100.0
2009-02-13 09:30:00,19.52,19.67,19.52,19.61,14000.0,19.52,19.67,19.52,19.61,14000.0
2009-02-13 09:40:00,19.61,19.65,19.58,19.64,13500.0,19.61,19.65,19.58,19.64,13500.0
2009-02-13 09:50:00,19.64,19.74,19.6,19.74,16500.0,19.64,19.74,19.6,19.74,16500.0
2009-02-13 10:00:00,19.74,19.81,19.74,19.78,23000.0,19.74,19.81,19.74,19.78,23000.0
2009-02-13 10:10:00,19.76,19.81,19.62,19.62,35200.0,19.76,19.81,19.62,19.62,35200.0
2009-02-13 10:20:00,19.65,19.7,19.6,19.62,24600.0,19.65,19.7,19.6,19.62,24600.0
2009-02-13 10:30:00,19.62,19.63,19.61,19.62,40800.0,19.62,19.63,19.61,19.62,40800.0
2009-02-13 10:40:00,19.62,19.62,19.61,19.61,16700.0,19.62,19.62,19.61,19.61,16700.0
2009-02-13 10:50:00,19.61,19.62,19.56,19.57,49300.0,19.61,19.62,19.56,19.57,49300.0
2009-02-13 11:00:00,19.57,19.57,19.5,19.5,27200.0,19.57,19.57,19.5,19.5,27200.0
2009-02-13 11:10:00,19.51,19.52,19.45,19.45,16500.0,19.51,19.52,19.45,19.45,16500.0
2009-02-13 11:20:00,19.45,19.45,19.43,19.43,12600.0,19.45,19.45,19.43,19.43,12600.0
2009-02-13 11:30:00,19.43,19.51,19.43,19.49,14700.0,19.43,19.51,19.43,19.49,14700.0
2009-02-13 11:40:00,19.5,19.5,19.4,19.41,26600.0,19.5,19.5,19.4,19.41,26600.0
2009-02-13 11:50:00,19.41,19.43,19.38,19.41,14800.0,19.41,19.43,19.38,19.41,14800.0
2009-02-13 12:00:00,19.39,19.47,19.39,19.46,16300.0,19.39,19.47,19.39,19.46,16300.0
2009-02-13 12:10:00,19.47,19.5,19.44,19.45,16800.0,19.47,19.5,19.44,19.45,16800.0
2009-02-13 12:20:00,19.45,19.5,19.45,19.5,8200.0,19.45,19.5,19.45,19.5,8200.0
2009-02-13 12:30:00,19.49,19.51,19.46,19.48,11400.0,19.49,19.51,19.46,19.48,11400.0
2009-02-13 12:40:00,19.47,19.47,19.36,19.36,23400.0,19.47,19.47,19.36,19.36,23400.0
2009-02-13 12:50:00,19.36,19.37,19.29,19.31,22000.0,19.36,19.37,19.29,19.31,22000.0
2009-02-13 13:00:00,19.29,19.36,19.29,19.36,9500.0,19.29,19.36,19.29,19.36,9500.0
2009-02-13 13:10:00,19.35,19.39,19.34,19.39,10900.0,19.35,19.39,19.34,19.39,10900.0
2009-02-13 13:20:00,19.39,19.42,19.39,19.41,12400.0,19.39,19.42,19.39,19.41,12400.0
2009-02-13 13:30:00,19.42,19.44,19.41,19.44,11200.0,19.42,19.44,19.41,19.44,11200.0
2009-02-13 13:40:00,19.43,19.5,19.43,19.49,17800.0,19.43,19.5,19.43,19.49,17800.0
2009-02-13 13:50:00,19.5,19.52,19.48,19.48,15300.0,19.5,19.52,19.48,19.48,15300.0
2009-02-13 14:00:00,19.48,19.54,19.46,19.47,20700.0,19.48,19.54,19.46,19.47,20700.0
2009-02-13 14:10:00,19.48,19.51,19.44,19.5,25800.0,19.48,19.51,19.44,19.5,25800.0
2009-02-13 14:20:00,19.51,19.53,19.46,19.48,19500.0,19.51,19.53,19.46,19.48,19500.0
2009-02-13 14:30:00,19.48,19.51,19.43,19.5,21700.0,19.48,19.51,19.43,19.5,21700.0
2009-02-13 14:40:00,19.5,19.53,19.45,19.47,18800.0,19.5,19.53,19.45,19.47,18800.0
2009-02-13 14:50:00,19.46,19.52,19.45,19.48,21700.0,19.46,19.52,19.45,19.48,21700.0
2009-02-13 15:00:00,19.48,19.54,19.45,19.52,70000.0,19.48,19.54,19.45,19.52,70000.0
2009-02-13 15:10:00,19.51,19.51,19.45,19.46,35600.0,19.51,19.51,19.45,19.46,35600.0
2009-02-13 15:20:00,19.45,19.56,19.45,19.53,58400.0,19.45,19.56,19.45,19.53,58400.0
2009-02-13 15:30:00,19.53,19.59,19.5,19.53,53000.0,19.53,19.59,19.5,19.53,53000.0
2009-02-13 15:40:00,19.53,19.59,19.49,19.56,42400.0,19.53,19.59,19.49,19.56,42400.0
2009-02-13 15:50:00,19.56,19.58,19.47,19.49,145400.0,19.56,19.58,19.47,19.49,145400.0
2009-02-17 09:30:00,19.12,19.12,18.81,18.81,25700.0,19.12,19.12,18.81,18.81,25700.0
2009-02-17 09:40:00,18.8,18.92,18.65,18.65,42700.0,18.8,18.92,18.65,18.65,42700.0
2009-02-17 09:50:00,18.65,18.65,18.51,18.6,61200.0,18.65,18.65,18.51,18.6,61200.0
2009-02-17 10:00:00,18.59,18.71,18.59,18.71,55500.0,18.59,18.71,18.59,18.71,55500.0
2009-02-17 10:10:00,18.7,18.81,18.6,18.62,63800.0,18.7,18.81,18.6,18.62,63800.0
2009-02-17 10:20:00,18.61,18.64,18.56,18.64,30400.0,18.61,18.64,18.56,18.64,30400.0
2009-02-17 10:30:00,18.64,18.75,18.64,18.72,39600.0,18.64,18.75,18.64,18.72,39600.0
2009-02-17 10:40:00,18.73,18.86,18.73,18.84,34700.0,18.73,18.86,18.73,18.84,34700.0
2009-02-17 10:50:00,18.83,18.86,18.78,18.82,20900.0,18.83,18.86,18.78,18.82,20900.0
2009-02-17 11:00:00,18.8,18.8,18.73,18.75,28300.0,18.8,18.8,18.73,18.75,28300.0
2009-02-17 11:10:00,18.75,18.79,18.7,18.71,59600.0,18.75,18.79,18.7,18.71,59600.0
2009-02-17 11:20:00,18.7,18.74,18.7,18.72,14700.0,18.7,18.74,18.7,18.72,14700.0
2009-02-17 11:30:00,18.71,18.71,18.57,18.58,21900.0,18.71,18.71,18.57,18.58,21900.0
2009-02-17 11:40:00,18.59,18.61,18.57,18.58,27700.0,18.59,18.61,18.57,18.58,27700.0
2009-02-17 11:50:00,18.58,18.58,18.52,18.54,34300.0,18.58,18.58,18.52,18.54,34300.0
2009-02-17 12:00:00,18.55,18.62,18.54,18.6,15200.0,18.55,18.62,18.54,18.6,15200.0
2009-02-17 12:10:00,18.6,18.61,18.58,18.6,23400.0,18.6,18.61,18.58,18.6,23400.0
2009-02-17 12:20:00,18.6,18.6,18.47,18.52,35700.0,18.6,18.6,18.47,18.52,35700.0
2009-02-17 12:30:00,18.52,18.54,18.52,18.53,12700.0,18.52,18.54,18.52,18.53,12700.0
2009-02-17 12:40:00,18.53,18.55,18.52,18.53,21800.0,18.53,18.55,18.52,18.53,21800.0
2009-02-17 12:50:00,18.53,18.56,18.53,18.56,9100.0,18.53,18.56,18.53,18.56,9100.0
2009-02-17 13:00:00,18.56,18.57,18.51,18.51,28600.0,18.56,18.57,18.51,18.51,28600.0
2009-02-17 13:10:00,18.51,18.51,18.47,18.49,38800.0,18.51,18.51,18.47,18.49,38800.0
2009-02-17 13:20:00,18.49,18.49,18.46,18.48,19200.0,18.49,18.49,18.46,18.48,19200.0
2009-02-17 13:30:00,18.47,18.54,18.46,18.51,23800.0,18.47,18.54,18.46,18.51,23800.0
2009-02-17 13:40:00,18.51,18.6,18.49,18.59,43000.0,18.51,18.6,18.49,18.59,43000.0
2009-02-17 13:50:00,18.59,18.64,18.48,18.62,64300.0,18.59,18.64,18.48,18.62,64300.0
2009-02-17 14:00:00,18.63,18.63,18.56,18.59,42700.0,18.63,18.63,18.56,18.59,42700.0
2009-02-17 14:10:00,18.58,18.62,18.58,18.6,16900.0,18.58,18.62,18.58,18.6,16900.0
2009-02-17 14:20:00,18.6,18.6,18.5,18.51,47600.0,18.6,18.6,18.5,18.51,47600.0
2009-02-17 14:30:00,18.5,18.59,18.5,18.57,27900.0,18.5,18.59,18.5,18.57,27900.0
2009-02-17 14:40:00,18.58,18.58,18.52,18.52,28600.0,18.58,18.58,18.52,18.52,28600.0
2009-02-17 14:50:00,18.53,18.58,18.52,18.55,32700.0,18.53,18.58,18.52,18.55,32700.0
2009-02-17 15:00:00,18.54,18.61,18.5,18.6,37600.0,18.54,18.61,18.5,18.6,37600.0
2009-02-17 15:10:00,18.61,18.61,18.5,18.51,57900.0,18.61,18.61,18.5,18.51,57900.0
2009-02-17 15:20:00,18.5,18.6,18.5,18.57,64000.0,18.5,18.6,18.5,18.57,64000.0
2009-02-17 15:30:00,18.58,18.78,18.58,18.68,93200.0,18.58,18.78,18.58,18.68,93200.0
2009-02-17 15:40:00,18.68,18.71,18.56,18.58,84900.0,18.68,18.71,18.56,18.58,84900.0
2009-02-17 15:50:00,18.58,18.6,18.55,18.55,118000.0,18.58,18.6,18.55,18.55,118000.0
2009-02-18 09:30:00,18.67,18.73,18.54,18.56,21100.0,18.67,18.73,18.54,18.56,21100.0
2009-02-18 09:40:00,18.54,18.68,18.54,18.64,28900.0,18.54,18.68,18.54,18.64,28900.0
2009-02-18 09:50:00,18.63,18.66,18.55,18.6,51700.0,18.63,18.66,18.55,18.6,51700.0
2009-02-18 10:00:00,18.6,18.6,18.26,18.3,37800.0,18.6,18.6,18.26,18.3,37800.0
2009-02-18 10:10:00,18.3,18.45,18.24,18.33,24500.0,18.3,18.45,18.24,18.33,24500.0
2009-02-18 10:20:00,18.34,18.46,18.34,18.4,22000.0,18.34,18.46,18.34,18.4,22000.0
2009-02-18 10:30:00,18.4,18.5,18.4,18.46,21000.0,18.4,18.5,18.4,18.46,21000.0
2009-02-18 10:40:00,18.46,18.55,18.45,18.55,23900.0,18.46,18.55,18.45,18.55,23900.0
2009-02-18 10:50:00,18.55,18.56,18.4,18.45,30700.0,18.55,18.56,18.4,18.45,30700.0
2009-02-18 11:00:00,18.45,18.55,18.45,18.54,24300.0,18.45,18.55,18.45,18.54,24300.0
2009-02-18 11:10:00,18.54,18.7,18.54,18.65,37600.0,18.54,18.7,18.54,18.65,37600.0
2009-02-18 11:20:00,18.66,18.76,18.66,18.71,20300.0,18.66,18.76,18.66,18.71,20300.0
2009-02-18 11:30:00,18.71,18.71,18.64,18.67,19100.0,18.71,18.71,18.64,18.67,19100.0
2009-02-18 11:40:00,18.69,18.8,18.68,18.68,31900.0,18.69,18.8,18.68,18.68,31900.0
2009-02-18 11:50:00,18.68,18.77,18.61,18.7,54600.0,18.68,18.77,18.61,18.7,54600.0
2009-02-18 12:00:00,18.69,18.7,18.61,18.65,35500.0,18.69,18.7,18.61,18.65,35500.0
2009-02-18 12:10:00,18.65,18.67,18.6,18.61,27100.0,18.65,18.67,18.6,18.61,27100.0
2009-02-18 12:20:00,18.6,18.68,18.6,18.65,53800.0,18.6,18.68,18.6,18.65,53800.0
2009-02-18 12:30:00,18.65,18.65,18.6,18.62,24600.0,18.65,18.65,18.6,18.62,24600.0
2009-02-18 12:40:00,18.62,18.62,18.58,18.59,36700.0,18.62,18.62,18.58,18.59,36700.0
2009-02-18 12:50:00,18.59,18.67,18.59,18.64,16600.0,18.59,18.67,18.59,18.64,16600.0
2009-02-18 13:00:00,18.64,18.72,18.58,18.61,37000.0,18.64,18.72,18.58,18.61,37000.0
2009-02-18 13:10:00,18.61,18.62,18.59,18.61,29600.0,18.61,18.62,18.59,18.61,29600.0
2009-02-18 13:20:00,18.6,18.63,18.59,18.6,15700.0,18.6,18.63,18.59,18.6,15700.0
2009-02-18 13:30:00,18.59,18.6,18.55,18.56,21000.0,18.59,18.6,18.55,18.56,21000.0
2009-02-18 13:40:00,18.58,18.58,18.56,18.57,25500.0,18.58,18.58,18.56,18.57,25500.0
2009-02-18 13:50:00,18.57,18.59,18.56,18.58,24000.0,18.57,18.59,18.56,18.58,24000.0
2009-02-18 14:00:00,18.59,18.67,18.54,18.66,33800.0,18.59,18.67,18.54,18.66,33800.0
2009-02-18 14:10:00,18.65,18.65,18.51,18.6,47600.0,18.65,18.65,18.51,18.6,47600.0
2009-02-18 14:20:00,18.6,18.7,18.59,18.66,41400.0,18.6,18.7,18.59,18.66,41400.0
2009-02-18 14:30:00,18.67,18.72,18.52,18.54,150100.0,18.67,18.72,18.52,18.54,150100.0
2009-02-18 14:40:00,18.56,18.57,18.5,18.56,64900.0,18.56,18.57,18.5,18.56,64900.0
2009-02-18 14:50:00,18.55,18.68,18.48,18.67,137300.0,18.55,18.68,18.48,18.67,137300.0
2009-02-18 15:00:00,18.68,18.69,18.52,18.52,58500.0,18.68,18.69,18.52,18.52,58500.0
2009-02-18 15:10:00,18.52,18.61,18.51,18.59,36800.0,18.52,18.61,18.51,18.59,36800.0
2009-02-18 15:20:00,18.58,18.6,18.5,18.51,49500.0,18.58,18.6,18.5,18.51,49500.0
2009-02-18 15:30:00,18.52,18.58,18.51,18.55,48900.0,18.52,18.58,18.51,18.55,48900.0
2009-02-18 15:40:00,18.56,18.59,18.51,18.52,67900.0,18.56,18.59,18.51,18.52,67900.0
2009-02-18 15:50:00,18.51,18.51,18.4,18.4,164600.0,18.51,18.51,18.4,18.4,164600.0
2009-02-19 09:30:00,19.49,19.65,19.05,19.41,188700.0,19.49,19.65,19.05,19.41,188700.0
2009-02-19 09:40:00,19.4,19.64,19.11,19.22,189800.0,19.4,19.64,19.11,19.22,189800.0
2009-02-19 09:50:00,19.21,19.37,19.08,19.37,78800.0,19.21,19.37,19.08,19.37,78800.0
2009-02-19 10:00:00,19.37,19.75,19.36,19.69,208700.0,19.37,19.75,19.36,19.69,208700.0
2009-02-19 10:10:00,19.69,19.71,19.59,19.68,101600.0,19.69,19.71,19.59,19.68,101600.0
2009-02-19 10:20:00,19.69,19.98,19.68,19.91,119200.0,19.69,19.98,19.68,19.91,119200.0
2009-02-19 10:30:00,19.88,20.03,19.87,19.98,155800.0,19.88,20.03,19.87,19.98,155800.0
2009-02-19 10:40:00,19.98,20.09,19.97,20.02,86000.0,19.98,20.09,19.97,20.02,86000.0
2009-02-19 10:50:00,20.01,20.02,19.98,19.99,102300.0,20.01,20.02,19.98,19.99,102300.0
2009-02-19 11:00:00,20.0,20.12,19.89,20.1,109500.0,20.0,20.12,19.89,20.1,109500.0
2009-02-19 11:10:00,20.1,20.11,20.0,20.02,28500.0,20.1,20.11,20.0,20.02,28500.0
2009-02-19 11:20:00,20.01,20.02,19.98,20.0,44800.0,20.01,20.02,19.98,20.0,44800.0
2009-02-19 11:30:00,20.0,20.14,20.0,20.12,45400.0,20.0,20.14,20.0,20.12,45400.0
2009-02-19 11:40:00,20.12,20.13,19.98,20.0,65800.0,20.12,20.13,19.98,20.0,65800.0
2009-02-19 11:50:00,20.0,20.02,19.94,20.01,76500.0,20.0,20.02,19.94,20.01,76500.0
2009-02-19 12:00:00,20.0,20.08,19.98,20.04,143700.0,20.0,20.08,19.98,20.04,143700.0
2009-02-19 12:10:00,20.04,20.04,19.99,20.0,58800.0,20.04,20.04,19.99,20.0,58800.0
2009-02-19 12:20:00,20.01,20.03,20.0,20.01,34000.0,20.01,20.03,20.0,20.01,34000.0
2009-02-19 12:30:00,20.01,20.08,19.98,20.08,57800.0,20.01,20.08,19.98,20.08,57800.0
2009-02-19 12:40:00,20.08,20.08,19.87,19.89,76600.0,20.08,20.08,19.87,19.89,76600.0
2009-02-19 12:50:00,19.89,19.95,19.81,19.86,42100.0,19.89,19.95,19.81,19.86,42100.0
2009-02-19 13:00:00,19.85,19.91,19.83,19.91,34800.0,19.85,19.91,19.83,19.91,34800.0
2009-02-19 13:10:00,19.91,19.96,19.9,19.94,30300.0,19.91,19.96,19.9,19.94,30300.0
2009-02-19 13:20:00,19.94,19.94,19.87,19.92,33200.0,19.94,19.94,19.87,19.92,33200.0
2009-02-19 13:30:00,19.92,20.0,19.91,20.0,81800.0,19.92,20.0,19.91,20.0,81800.0
2009-02-19 13:40:00,19.99,20.07,19.98,20.07,41200.0,19.99,20.07,19.98,20.07,41200.0
2009-02-19 13:50:00,20.06,20.1,20.0,20.02,73200.0,20.06,20.1,20.0,20.02,73200.0
2009-02-19 14:00:00,20.02,20.09,20.0,20.08,45700.0,20.02,20.09,20.0,20.08,45700.0
2009-02-19 14:10:00,20.09,20.1,20.0,20.0,36300.0,20.09,20.1,20.0,20.0,36300.0
2009-02-19 14:20:00,20.0,20.01,19.95,19.97,36700.0,20.0,20.01,19.95,19.97,36700.0
2009-02-19 14:30:00,19.98,20.03,19.96,20.03,49700.0,19.98,20.03,19.96,20.03,49700.0
2009-02-19 14:40:00,20.03,20.03,19.96,19.97,58200.0,20.03,20.03,19.96,19.97,58200.0
2009-02-19 14:50:00,19.97,20.06,19.96,20.06,50800.0,19.97,20.06,19.96,20.06,50800.0
2009-02-19 15:00:00,20.05,20.07,20.01,20.02,55300.0,20.05,20.07,20.01,20.02,55300.0
2009-02-19 15:10:00,20.02,20.02,19.9,19.93,65900.0,20.02,20.02,19.9,19.93,65900.0
2009-02-19 15:20:00,19.93,19.99,19.92,19.98,69900.0,19.93,19.99,19.92,19.98,69900.0
2009-02-19 15:30:00,19.97,19.99,19.72,19.73,235500.0,19.97,19.99,19.72,19.73,235500.0
2009-02-19 15:40:00,19.73,19.91,19.73,19.91,194500.0,19.73,19.91,19.73,19.91,194500.0
2009-02-19 15:50:00,19.9,19.91,19.77,19.77,217800.0,19.9,19.91,19.77,19.77,217800.0
2009-02-20 09:30:00,19.47,19.58,19.42,19.43,54300.0,19.47,19.58,19.42,19.43,54300.0
2009-02-20 09:40:00,19.43,19.59,19.43,19.59,56000.0,19.43,19.59,19.43,19.59,56000.0
2009-02-20 09:50:00,19.58,19.63,19.48,19.5,29600.0,19.58,19.63,19.48,19.5,29600.0
2009-02-20 10:00:00,19.5,19.73,19.49,19.7,56000.0,19.5,19.73,19.49,19.7,56000.0
2009-02-20 10:10:00,19.71,19.75,19.68,19.7,48600.0,19.71,19.75,19.68,19.7,48600.0
2009-02-20 10:20:00,19.7,19.71,19.57,19.64,35200.0,19.7,19.71,19.57,19.64,35200.0
2009-02-20 10:30:00,19.65,19.65,19.52,19.59,32700.0,19.65,19.65,19.52,19.59,32700.0
2009-02-20 10:40:00,19.59,19.68,19.58,19.58,36400.0,19.59,19.68,19.58,19.58,36400.0
2009-02-20 10:50:00,19.58,19.59,19.51,19.55,28700.0,19.58,19.59,19.51,19.55,28700.0
2009-02-20 11:00:00,19.55,19.56,19.5,19.51,17500.0,19.55,19.56,19.5,19.51,17500.0
2009-02-20 11:10:00,19.5,19.52,19.5,19.51,23000.0,19.5,19.52,19.5,19.51,23000.0
2009-02-20 11:20:00,19.52,19.53,19.45,19.46,19300.0,19.52,19.53,19.45,19.46,19300.0
2009-02-20 11:30:00,19.46,19.47,19.37,19.46,32000.0,19.46,19.47,19.37,19.46,32000.0
2009-02-20 11:40:00,19.47,19.48,19.39,19.44,17400.0,19.47,19.48,19.39,19.44,17400.0
2009-02-20 11:50:00,19.44,19.44,19.38,19.39,26300.0,19.44,19.44,19.38,19.39,26300.0
2009-02-20 12:00:00,19.39,19.44,19.39,19.44,43300.0,19.39,19.44,19.39,19.44,43300.0
2009-02-20 12:10:00,19.45,19.5,19.38,19.39,39700.0,19.45,19.5,19.38,19.39,39700.0
2009-02-20 12:20:00,19.39,19.41,19.37,19.4,23700.0,19.39,19.41,19.37,19.4,23700.0
2009-02-20 12:30:00,19.4,19.45,19.39,19.4,24300.0,19.4,19.45,19.39,19.4,24300.0
2009-02-20 12:40:00,19.41,19.41,19.36,19.37,70300.0,19.41,19.41,19.36,19.37,70300.0
2009-02-20 12:50:00,19.37,19.4,19.35,19.36,49800.0,19.37,19.4,19.35,19.36,49800.0
2009-02-20 13:00:00,19.35,19.35,19.3,19.31,23700.0,19.35,19.35,19.3,19.31,23700.0
2009-02-20 13:10:00,19.3,19.32,19.23,19.25,23900.0,19.3,19.32,19.23,19.25,23900.0
2009-02-20 13:20:00,19.25,19.29,19.19,19.2,41100.0,19.25,19.29,19.19,19.2,41100.0
2009-02-20 13:30:00,19.2,19.23,19.19,19.22,29100.0,19.2,19.23,19.19,19.22,29100.0
2009-02-20 13:40:00,19.22,19.27,19.21,19.26,27100.0,19.22,19.27,19.21,19.26,27100.0
2009-02-20 13:50:00,19.26,19.33,19.26,19.29,48200.0,19.26,19.33,19.26,19.29,48200.0
2009-02-20 14:00:00,19.3,19.31,19.24,19.25,44800.0,19.3,19.31,19.24,19.25,44800.0
2009-02-20 14:10:00,19.25,19.39,19.21,19.31,63900.0,19.25,19.39,19.21,19.31,63900.0
2009-02-20 14:20:00,19.32,19.5,19.32,19.37,93200.0,19.32,19.5,19.32,19.37,93200.0
2009-02-20 14:30:00,19.37,19.53,19.37,19.48,64700.0,19.37,19.53,19.37,19.48,64700.0
2009-02-20 14:40:00,19.49,19.54,19.42,19.51,54800.0,19.49,19.54,19.42,19.51,54800.0
2009-02-20 14:50:00,19.52,19.54,19.45,19.46,86700.0,19.52,19.54,19.45,19.46,86700.0
2009-02-20 15:00:00,19.47,19.5,19.41,19.46,111700.0,19.47,19.5,19.41,19.46,111700.0
2009-02-20 15:10:00,19.46,19.5,19.44,19.48,63700.0,19.46,19.5,19.44,19.48,63700.0
2009-02-20 15:20:00,19.48,19.51,19.43,19.47,75900.0,19.48,19.51,19.43,19.47,75900.0
2009-02-20 15:30:00,19.46,19.47,19.43,19.45,78000.0,19.46,19.47,19.43,19.45,78000.0
2009-02-20 15:40:00,19.45,19.49,19.45,19.49,90200.0,19.45,19.49,19.45,19.49,90200.0
2009-02-20 15:50:00,19.49,19.54,19.45,19.48,166600.0,19.49,19.54,19.45,19.48,166600.0
2009-02-23 09:30:00,19.51,19.59,19.21,19.44,49900.0,19.51,19.59,19.21,19.44,49900.0
2009-02-23 09:40:00,19.43,19.43,19.3,19.3,77700.0,19.43,19.43,19.3,19.3,77700.0
2009-02-23 09:50:00,19.3,19.47,19.3,19.41,43400.0,19.3,19.47,19.3,19.41,43400.0
2009-02-23 10:00:00,19.41,19.41,19.15,19.15,71600.0,19.41,19.41,19.15,19.15,71600.0
2009-02-23 10:10:00,19.15,19.19,19.06,19.17,61200.0,19.15,19.19,19.06,19.17,61200.0
2009-02-23 10:20:00,19.17,19.23,19.17,19.23,43900.0,19.17,19.23,19.17,19.23,43900.0
2009-02-23 10:30:00,19.23,19.24,19.2,19.21,28900.0,19.23,19.24,19.2,19.21,28900.0
2009-02-23 10:40:00,19.2,19.25,19.2,19.25,31300.0,19.2,19.25,19.2,19.25,31300.0
2009-02-23 10:50:00,19.25,19.3,19.24,19.25,29500.0,19.25,19.3,19.24,19.25,29500.0
2009-02-23 11:00:00,19.25,19.27,19.16,19.18,28400.0,19.25,19.27,19.16,19.18,28400.0
2009-02-23 11:10:00,19.19,19.23,19.17,19.18,29800.0,19.19,19.23,19.17,19.18,29800.0
2009-02-23 11:20:00,19.18,19.18,19.12,19.16,27900.0,19.18,19.18,19.12,19.16,27900.0
2009-02-23 11:30:00,19.16,19.17,19.13,19.17,41400.0,19.16,19.17,19.13,19.17,41400.0
2009-02-23 11:40:00,19.16,19.19,19.14,19.16,28900.0,19.16,19.19,19.14,19.16,28900.0
2009-02-23 11:50:00,19.15,19.15,19.07,19.09,83400.0,19.15,19.15,19.07,19.09,83400.0
2009-02-23 12:00:00,19.09,19.09,19.06,19.08,22000.0,19.09,19.09,19.06,19.08,22000.0
2009-02-23 12:10:00,19.07,19.12,19.06,19.06,17900.0,19.07,19.12,19.06,19.06,17900.0
2009-02-23 12:20:00,19.06,19.11,19.06,19.09,27000.0,19.06,19.11,19.06,19.09,27000.0
2009-02-23 12:30:00,19.09,19.09,19.08,19.08,17900.0,19.09,19.09,19.08,19.08,17900.0
2009-02-23 12:40:00,19.08,19.1,19.06,19.07,29800.0,19.08,19.1,19.06,19.07,29800.0
2009-02-23 12:50:00,19.07,19.08,19.05,19.08,42100.0,19.07,19.08,19.05,19.08,42100.0
2009-02-23 13:00:00,19.07,19.1,19.04,19.05,49600.0,19.07,19.1,19.04,19.05,49600.0
2009-02-23 13:10:00,19.05,19.13,19.05,19.12,27800.0,19.05,19.13,19.05,19.12,27800.0
2009-02-23 13:20:00,19.12,19.15,19.11,19.11,17100.0,19.12,19.15,19.11,19.11,17100.0
2009-02-23 13:30:00,19.11,19.11,19.08,19.09,32700.0,19.11,19.11,19.08,19.09,32700.0
2009-02-23 13:40:00,19.1,19.14,19.1,19.11,15500.0,19.1,19.14,19.1,19.11,15500.0
2009-02-23 13:50:00,19.11,19.12,19.08,19.09,25600.0,19.11,19.12,19.08,19.09,25600.0
2009-02-23 14:00:00,19.08,19.13,19.07,19.09,26700.0,19.08,19.13,19.07,19.09,26700.0
2009-02-23 14:10:00,19.08,19.17,19.08,19.15,33100.0,19.08,19.17,19.08,19.15,33100.0
2009-02-23 14:20:00,19.14,19.21,19.14,19.19,26000.0,19.14,19.21,19.14,19.19,26000.0
2009-02-23 14:30:00,19.18,19.19,19.11,19.11,39000.0,19.18,19.19,19.11,19.11,39000.0
2009-02-23 14:40:00,19.11,19.12,19.06,19.08,60700.0,19.11,19.12,19.06,19.08,60700.0
2009-02-23 14:50:00,19.07,19.08,19.01,19.04,59400.0,19.07,19.08,19.01,19.04,59400.0
2009-02-23 15:00:00,19.04,19.1,19.02,19.07,40000.0,19.04,19.1,19.02,19.07,40000.0
2009-02-23 15:10:00,19.06,19.08,19.03,19.03,33500.0,19.06,19.08,19.03,19.03,33500.0
2009-02-23 15:20:00,19.03,19.04,18.92,19.01,76200.0,19.03,19.04,18.92,19.01,76200.0
2009-02-23 15:30:00,19.01,19.13,19.01,19.04,67200.0,19.01,19.13,19.01,19.04,67200.0
2009-02-23 15:40:00,19.04,19.08,19.04,19.06,67500.0,19.04,19.08,19.04,19.06,67500.0
2009-02-23 15:50:00,19.05,19.06,18.95,18.96,176900.0,19.05,19.06,18.95,18.96,176900.0
2009-02-24 09:30:00,19.07,19.09,18.83,19.04,29900.0,19.07,19.09,18.83,19.04,29900.0
2009-02-24 09:40:00,19.04,19.23,19.04,19.23,44900.0,19.04,19.23,19.04,19.23,44900.0
2009-02-24 09:50:00,19.23,19.24,18.88,18.88,68600.0,19.23,19.24,18.88,18.88,68600.0
2009-02-24 10:00:00,18.87,18.91,18.69,18.9,95800.0,18.87,18.91,18.69,18.9,95800.0
2009-02-24 10:10:00,18.91,18.96,18.9,18.93,40200.0,18.91,18.96,18.9,18.93,40200.0
2009-02-24 10:20:00,18.91,19.01,18.9,19.01,33700.0,18.91,19.01,18.9,19.01,33700.0
2009-02-24 10:30:00,19.0,19.11,18.97,19.02,40600.0,19.0,19.11,18.97,19.02,40600.0
2009-02-24 10:40:00,19.02,19.05,19.01,19.05,35100.0,19.02,19.05,19.01,19.05,35100.0
2009-02-24 10:50:00,19.05,19.05,18.94,18.94,32700.0,19.05,19.05,18.94,18.94,32700.0
2009-02-24 11:00:00,18.93,18.94,18.88,18.88,37600.0,18.93,18.94,18.88,18.88,37600.0
2009-02-24 11:10:00,18.88,18.94,18.85,18.88,25700.0,18.88,18.94,18.85,18.88,25700.0
2009-02-24 11:20:00,18.88,18.91,18.81,18.87,23800.0,18.88,18.91,18.81,18.87,23800.0
2009-02-24 11:30:00,18.87,18.88,18.83,18.85,12900.0,18.87,18.88,18.83,18.85,12900.0
2009-02-24 11:40:00,18.86,18.87,18.78,18.78,13900.0,18.86,18.87,18.78,18.78,13900.0
2009-02-24 11:50:00,18.79,18.79,18.74,18.77,19300.0,18.79,18.79,18.74,18.77,19300.0
2009-02-24 12:00:00,18.78,18.81,18.71,18.72,23000.0,18.78,18.81,18.71,18.72,23000.0
2009-02-24 12:10:00,18.72,18.73,18.69,18.71,15600.0,18.72,18.73,18.69,18.71,15600.0
2009-02-24 12:20:00,18.72,18.75,18.72,18.74,13600.0,18.72,18.75,18.72,18.74,13600.0
2009-02-24 12:30:00,18.75,18.8,18.75,18.78,32900.0,18.75,18.8,18.75,18.78,32900.0
2009-02-24 12:40:00,18.79,18.83,18.78,18.78,22800.0,18.79,18.83,18.78,18.78,22800.0
2009-02-24 12:50:00,18.79,18.8,18.78,18.8,15600.0,18.79,18.8,18.78,18.8,15600.0
2009-02-24 13:00:00,18.79,18.82,18.79,18.8,19800.0,18.79,18.82,18.79,18.8,19800.0
2009-02-24 13:10:00,18.8,18.8,18.69,18.7,47400.0,18.8,18.8,18.69,18.7,47400.0
2009-02-24 13:20:00,18.71,18.88,18.71,18.85,40800.0,18.71,18.88,18.71,18.85,40800.0
2009-02-24 13:30:00,18.87,18.91,18.83,18.85,40300.0,18.87,18.91,18.83,18.85,40300.0
2009-02-24 13:40:00,18.86,18.89,18.84,18.84,28300.0,18.86,18.89,18.84,18.84,28300.0
2009-02-24 13:50:00,18.85,18.89,18.84,18.89,20700.0,18.85,18.89,18.84,18.89,20700.0
2009-02-24 14:00:00,18.89,18.89,18.85,18.85,32100.0,18.89,18.89,18.85,18.85,32100.0
2009-02-24 14:10:00,18.85,18.98,18.85,18.96,41300.0,18.85,18.98,18.85,18.96,41300.0
2009-02-24 14:20:00,18.96,19.01,18.93,18.97,28800.0,18.96,19.01,18.93,18.97,28800.0
2009-02-24 14:30:00,18.97,19.02,18.95,19.0,46200.0,18.97,19.02,18.95,19.0,46200.0
2009-02-24 14:40:00,19.01,19.03,18.93,19.02,63700.0,19.01,19.03,18.93,19.02,63700.0
2009-02-24 14:50:00,19.02,19.05,18.99,19.03,57600.0,19.02,19.05,18.99,19.03,57600.0
2009-02-24 15:00:00,19.03,19.15,19.03,19.14,70400.0,19.03,19.15,19.03,19.14,70400.0
2009-02-24 15:10:00,19.15,19.27,19.14,19.23,98500.0,19.15,19.27,19.14,19.23,98500.0
2009-02-24 15:20:00,19.23,19.26,19.2,19.23,83600.0,19.23,19.26,19.2,19.23,83600.0
2009-02-24 15:30:00,19.23,19.25,19.11,19.2,84100.0,19.23,19.25,19.11,19.2,84100.0
2009-02-24 15:40:00,19.2,19.23,19.15,19.19,106600.0,19.2,19.23,19.15,19.19,106600.0
2009-02-24 15:50:00,19.2,19.28,19.19,19.2,151600.0,19.2,19.28,19.19,19.2,151600.0
2009-02-25 09:30:00,19.07,19.21,18.87,18.95,35300.0,19.07,19.21,18.87,18.95,35300.0
2009-02-25 09:40:00,18.94,18.96,18.82,18.87,44700.0,18.94,18.96,18.82,18.87,44700.0
2009-02-25 09:50:00,18.87,18.93,18.86,18.87,17700.0,18.87,18.93,18.86,18.87,17700.0
2009-02-25 10:00:00,18.84,18.85,18.69,18.77,47900.0,18.84,18.85,18.69,18.77,47900.0
2009-02-25 10:10:00,18.77,18.78,18.68,18.75,33600.0,18.77,18.78,18.68,18.75,33600.0
2009-02-25 10:20:00,18.74,18.82,18.74,18.82,23000.0,18.74,18.82,18.74,18.82,23000.0
2009-02-25 10:30:00,18.83,18.88,18.73,18.74,39700.0,18.83,18.88,18.73,18.74,39700.0
2009-02-25 10:40:00,18.74,18.74,18.68,18.72,37000.0,18.74,18.74,18.68,18.72,37000.0
2009-02-25 10:50:00,18.72,18.77,18.72,18.74,20200.0,18.72,18.77,18.72,18.74,20200.0
2009-02-25 11:00:00,18.74,18.82,18.73,18.82,16000.0,18.74,18.82,18.73,18.82,16000.0
2009-02-25 11:10:00,18.82,18.83,18.77,18.8,14000.0,18.82,18.83,18.77,18.8,14000.0
2009-02-25 11:20:00,18.8,18.96,18.8,18.95,20100.0,18.8,18.96,18.8,18.95,20100.0
2009-02-25 11:30:00,18.95,18.95,18.9,18.9,12500.0,18.95,18.95,18.9,18.9,12500.0
2009-02-25 11:40:00,18.9,19.01,18.9,19.01,16400.0,18.9,19.01,18.9,19.01,16400.0
2009-02-25 11:50:00,19.0,19.0,18.77,18.81,32400.0,19.0,19.0,18.77,18.81,32400.0
2009-02-25 12:00:00,18.81,18.83,18.72,18.72,16600.0,18.81,18.83,18.72,18.72,16600.0
2009-02-25 12:10:00,18.72,18.73,18.69,18.69,17900.0,18.72,18.73,18.69,18.69,17900.0
2009-02-25 12:20:00,18.69,18.71,18.64,18.68,15700.0,18.69,18.71,18.64,18.68,15700.0
2009-02-25 12:30:00,18.68,18.77,18.68,18.77,13300.0,18.68,18.77,18.68,18.77,13300.0
2009-02-25 12:40:00,18.77,18.82,18.77,18.82,15500.0,18.77,18.82,18.77,18.82,15500.0
2009-02-25 12:50:00,18.82,18.86,18.79,18.86,11100.0,18.82,18.86,18.79,18.86,11100.0
2009-02-25 13:00:00,18.86,18.96,18.83,18.96,32900.0,18.86,18.96,18.83,18.96,32900.0
2009-02-25 13:10:00,18.96,18.96,18.91,18.92,14400.0,18.96,18.96,18.91,18.92,14400.0
2009-02-25 13:20:00,18.92,18.92,18.87,18.87,11400.0,18.92,18.92,18.87,18.87,11400.0
2009-02-25 13:30:00,18.88,19.0,18.88,18.93,33400.0,18.88,19.0,18.88,18.93,33400.0
2009-02-25 13:40:00,18.93,19.01,18.93,19.01,24900.0,18.93,19.01,18.93,19.01,24900.0
2009-02-25 13:50:00,19.01,19.04,18.96,19.01,41300.0,19.01,19.04,18.96,19.01,41300.0
2009-02-25 14:00:00,19.02,19.05,18.86,18.89,61400.0,19.02,19.05,18.86,18.89,61400.0
2009-02-25 14:10:00,18.9,18.95,18.81,18.9,45200.0,18.9,18.95,18.81,18.9,45200.0
2009-02-25 14:20:00,18.89,19.0,18.85,18.99,30200.0,18.89,19.0,18.85,18.99,30200.0
2009-02-25 14:30:00,19.0,19.01,18.95,18.96,24900.0,19.0,19.01,18.95,18.96,24900.0
2009-02-25 14:40:00,18.95,19.07,18.95,19.03,25100.0,18.95,19.07,18.95,19.03,25100.0
2009-02-25 14:50:00,19.03,19.08,18.99,19.0,40700.0,19.03,19.08,18.99,19.0,40700.0
2009-02-25 15:00:00,18.99,19.12,18.98,19.1,27600.0,18.99,19.12,18.98,19.1,27600.0
2009-02-25 15:10:00,19.1,19.23,19.03,19.19,39700.0,19.1,19.23,19.03,19.19,39700.0
2009-02-25 15:20:00,19.19,19.24,19.15,19.17,62400.0,19.19,19.24,19.15,19.17,62400.0
2009-02-25 15:30:00,19.18,19.28,19.16,19.22,80000.0,19.18,19.28,19.16,19.22,80000.0
2009-02-25 15:40:00,19.22,19.23,19.09,19.11,53800.0,19.22,19.23,19.09,19.11,53800.0
2009-02-25 15:50:00,19.12,19.15,19.01,19.01,91200.0,19.12,19.15,19.01,19.01,91200.0
2009-02-26 09:30:00,19.11,19.18,18.75,18.78,33600.0,19.11,19.18,18.75,18.78,33600.0
2009-02-26 09:40:00,18.8,18.82,18.58,18.72,33600.0,18.8,18.82,18.58,18.72,33600.0
2009-02-26 09:50:00,18.67,18.81,18.62,18.63,70600.0,18.67,18.81,18.62,18.63,70600.0
2009-02-26 10:00:00,18.63,18.75,18.63,18.72,62600.0,18.63,18.75,18.63,18.72,62600.0
2009-02-26 10:10:00,18.73,18.73,18.48,18.61,72400.0,18.73,18.73,18.48,18.61,72400.0
2009-02-26 10:20:00,18.61,18.73,18.61,18.66,31200.0,18.61,18.73,18.61,18.66,31200.0
2009-02-26 10:30:00,18.66,18.75,18.59,18.75,37300.0,18.66,18.75,18.59,18.75,37300.0
2009-02-26 10:40:00,18.74,18.82,18.74,18.81,23100.0,18.74,18.82,18.74,18.81,23100.0
2009-02-26 10:50:00,18.82,18.82,18.69,18.7,24300.0,18.82,18.82,18.69,18.7,24300.0
2009-02-26 11:00:00,18.71,18.72,18.61,18.63,37000.0,18.71,18.72,18.61,18.63,37000.0
2009-02-26 11:10:00,18.63,18.72,18.62,18.71,22800.0,18.63,18.72,18.62,18.71,22800.0
2009-02-26 11:20:00,18.71,18.76,18.65,18.65,16300.0,18.71,18.76,18.65,18.65,16300.0
2009-02-26 11:30:00,18.65,18.69,18.65,18.69,14400.0,18.65,18.69,18.65,18.69,14400.0
2009-02-26 11:40:00,18.68,18.69,18.64,18.67,11400.0,18.68,18.69,18.64,18.67,11400.0
2009-02-26 11:50:00,18.67,18.7,18.67,18.69,13000.0,18.67,18.7,18.67,18.69,13000.0
2009-02-26 12:00:00,18.69,18.72,18.69,18.72,7500.0,18.69,18.72,18.69,18.72,7500.0
2009-02-26 12:10:00,18.72,18.72,18.65,18.65,29300.0,18.72,18.72,18.65,18.65,29300.0
2009-02-26 12:20:00,18.64,18.65,18.55,18.6,20800.0,18.64,18.65,18.55,18.6,20800.0
2009-02-26 12:30:00,18.6,18.61,18.49,18.5,44100.0,18.6,18.61,18.49,18.5,44100.0
2009-02-26 12:40:00,18.5,18.58,18.47,18.54,48400.0,18.5,18.58,18.47,18.54,48400.0
2009-02-26 12:50:00,18.54,18.54,18.44,18.46,19600.0,18.54,18.54,18.44,18.46,19600.0
2009-02-26 13:00:00,18.47,18.48,18.44,18.44,15500.0,18.47,18.48,18.44,18.44,15500.0
2009-02-26 13:10:00,18.44,18.44,18.39,18.42,48000.0,18.44,18.44,18.39,18.42,48000.0
2009-02-26 13:20:00,18.41,18.47,18.41,18.45,26900.0,18.41,18.47,18.41,18.45,26900.0
2009-02-26 13:30:00,18.45,18.47,18.38,18.39,45700.0,18.45,18.47,18.38,18.39,45700.0
2009-02-26 13:40:00,18.39,18.49,18.39,18.44,29500.0,18.39,18.49,18.39,18.44,29500.0
2009-02-26 13:50:00,18.44,18.48,18.41,18.46,30900.0,18.44,18.48,18.41,18.46,30900.0
2009-02-26 14:00:00,18.46,18.46,18.38,18.43,25900.0,18.46,18.46,18.38,18.43,25900.0
2009-02-26 14:10:00,18.43,18.48,18.39,18.44,20500.0,18.43,18.48,18.39,18.44,20500.0
2009-02-26 14:20:00,18.45,18.58,18.45,18.58,33600.0,18.45,18.58,18.45,18.58,33600.0
2009-02-26 14:30:00,18.57,18.57,18.49,18.51,25400.0,18.57,18.57,18.49,18.51,25400.0
2009-02-26 14:40:00,18.51,18.51,18.45,18.48,28300.0,18.51,18.51,18.45,18.48,28300.0
2009-02-26 14:50:00,18.48,18.49,18.34,18.41,35300.0,18.48,18.49,18.34,18.41,35300.0
2009-02-26 15:00:00,18.4,18.43,18.35,18.41,40100.0,18.4,18.43,18.35,18.41,40100.0
2009-02-26 15:10:00,18.41,18.42,18.33,18.37,46600.0,18.41,18.42,18.33,18.37,46600.0
2009-02-26 15:20:00,18.38,18.42,18.34,18.41,42600.0,18.38,18.42,18.34,18.41,42600.0
2009-02-26 15:30:00,18.41,18.47,18.39,18.42,53200.0,18.41,18.47,18.39,18.42,53200.0
2009-02-26 15:40:00,18.42,18.51,18.42,18.51,81800.0,18.42,18.51,18.42,18.51,81800.0
2009-02-26 15:50:00,18.51,18.52,18.44,18.45,227200.0,18.51,18.52,18.44,18.45,227200.0
2009-02-27 09:30:00,18.32,18.53,18.25,18.45,30600.0,18.32,18.53,18.25,18.45,30600.0
2009-02-27 09:40:00,18.43,18.61,18.4,18.59,37600.0,18.43,18.61,18.4,18.59,37600.0
2009-02-27 09:50:00,18.61,18.64,18.43,18.44,49800.0,18.61,18.64,18.43,18.44,49800.0
2009-02-27 10:00:00,18.45,18.7,18.44,18.65,38600.0,18.45,18.7,18.44,18.65,38600.0
2009-02-27 10:10:00,18.64,18.78,18.6,18.74,50700.0,18.64,18.78,18.6,18.74,50700.0
2009-02-27 10:20:00,18.74,18.81,18.55,18.56,38700.0,18.74,18.81,18.55,18.56,38700.0
2009-02-27 10:30:00,18.55,18.59,18.51,18.59,37200.0,18.55,18.59,18.51,18.59,37200.0
2009-02-27 10:40:00,18.6,18.76,18.58,18.75,37400.0,18.6,18.76,18.58,18.75,37400.0
2009-02-27 10:50:00,18.74,18.81,18.66,18.71,42100.0,18.74,18.81,18.66,18.71,42100.0
2009-02-27 11:00:00,18.72,18.73,18.63,18.64,24400.0,18.72,18.73,18.63,18.64,24400.0
2009-02-27 11:10:00,18.63,18.64,18.45,18.49,33700.0,18.63,18.64,18.45,18.49,33700.0
2009-02-27 11:20:00,18.5,18.5,18.43,18.48,38800.0,18.5,18.5,18.43,18.48,38800.0
2009-02-27 11:30:00,18.49,18.54,18.47,18.49,26300.0,18.49,18.54,18.47,18.49,26300.0
2009-02-27 11:40:00,18.5,18.63,18.5,18.62,19400.0,18.5,18.63,18.5,18.62,19400.0
2009-02-27 11:50:00,18.62,18.66,18.59,18.63,22600.0,18.62,18.66,18.59,18.63,22600.0
2009-02-27 12:00:00,18.63,18.79,18.63,18.79,37400.0,18.63,18.79,18.63,18.79,37400.0
2009-02-27 12:10:00,18.78,18.82,18.73,18.75,24700.0,18.78,18.82,18.73,18.75,24700.0
2009-02-27 12:20:00,18.75,18.75,18.67,18.68,20700.0,18.75,18.75,18.67,18.68,20700.0
2009-02-27 12:30:00,18.67,18.69,18.59,18.59,27100.0,18.67,18.69,18.59,18.59,27100.0
2009-02-27 12:40:00,18.59,18.61,18.56,18.6,16400.0,18.59,18.61,18.56,18.6,16400.0
2009-02-27 12:50:00,18.61,18.64,18.6,18.64,15700.0,18.61,18.64,18.6,18.64,15700.0
2009-02-27 13:00:00,18.64,18.73,18.64,18.73,33200.0,18.64,18.73,18.64,18.73,33200.0
2009-02-27 13:10:00,18.73,18.74,18.62,18.69,58400.0,18.73,18.74,18.62,18.69,58400.0
2009-02-27 13:20:00,18.69,18.75,18.67,18.69,23700.0,18.69,18.75,18.67,18.69,23700.0
2009-02-27 13:30:00,18.68,18.78,18.6,18.62,47700.0,18.68,18.78,18.6,18.62,47700.0
2009-02-27 13:40:00,18.62,18.71,18.6,18.7,33200.0,18.62,18.71,18.6,18.7,33200.0
2009-02-27 13:50:00,18.72,18.79,18.68,18.76,34800.0,18.72,18.79,18.68,18.76,34800.0
2009-02-27 14:00:00,18.76,18.86,18.75,18.81,32300.0,18.76,18.86,18.75,18.81,32300.0
2009-02-27 14:10:00,18.8,18.87,18.76,18.86,51700.0,18.8,18.87,18.76,18.86,51700.0
2009-02-27 14:20:00,18.87,18.87,18.77,18.78,38800.0,18.87,18.87,18.77,18.78,38800.0
2009-02-27 14:30:00,18.78,18.82,18.74,18.75,28100.0,18.78,18.82,18.74,18.75,28100.0
2009-02-27 14:40:00,18.75,18.86,18.74,18.85,36500.0,18.75,18.86,18.74,18.85,36500.0
2009-02-27 14:50:00,18.85,18.88,18.79,18.85,31800.0,18.85,18.88,18.79,18.85,31800.0
2009-02-27 15:00:00,18.85,18.86,18.66,18.67,97500.0,18.85,18.86,18.66,18.67,97500.0
2009-02-27 15:10:00,18.67,18.67,18.59,18.6,59800.0,18.67,18.67,18.59,18.6,59800.0
2009-02-27 15:20:00,18.6,18.67,18.55,18.62,62400.0,18.6,18.67,18.55,18.62,62400.0
2009-02-27 15:30:00,18.6,18.72,18.59,18.64,89400.0,18.6,18.72,18.59,18.64,89400.0
2009-02-27 15:40:00,18.64,18.79,18.63,18.74,97300.0,18.64,18.79,18.63,18.74,97300.0
2009-02-27 15:50:00,18.75,18.75,18.62,18.62,140000.0,18.75,18.75,18.62,18.62,140000.0
2009-03-02 09:30:00,17.34,18.13,17.3,17.78,168400.0,17.34,18.13,17.3,17.78,168400.0
2009-03-02 09:40:00,17.78,18.06,17.78,18.04,60000.0,17.78,18.06,17.78,18.04,60000.0
2009-03-02 09:50:00,18.04,18.17,18.04,18.09,44800.0,18.04,18.17,18.04,18.09,44800.0
2009-03-02 10:00:00,18.09,18.15,17.9,17.99,53200.0,18.09,18.15,17.9,17.99,53200.0
2009-03-02 10:10:00,18.0,18.06,17.92,18.05,57100.0,18.0,18.06,17.92,18.05,57100.0
2009-03-02 10:20:00,18.05,18.15,18.02,18.07,50300.0,18.05,18.15,18.02,18.07,50300.0
2009-03-02 10:30:00,18.06,18.06,18.0,18.03,22300.0,18.06,18.06,18.0,18.03,22300.0
2009-03-02 10:40:00,18.03,18.03,17.94,17.96,32300.0,18.03,18.03,17.94,17.96,32300.0
2009-03-02 10:50:00,17.95,17.97,17.94,17.96,31100.0,17.95,17.97,17.94,17.96,31100.0
2009-03-02 11:00:00,17.96,18.0,17.92,17.93,33900.0,17.96,18.0,17.92,17.93,33900.0
2009-03-02 11:10:00,17.93,17.98,17.92,17.98,23900.0,17.93,17.98,17.92,17.98,23900.0
2009-03-02 11:20:00,17.98,18.04,17.9,17.9,33200.0,17.98,18.04,17.9,17.9,33200.0
2009-03-02 11:30:00,17.9,17.93,17.87,17.87,35200.0,17.9,17.93,17.87,17.87,35200.0
2009-03-02 11:40:00,17.87,17.93,17.87,17.93,18800.0,17.87,17.93,17.87,17.93,18800.0
2009-03-02 11:50:00,17.93,17.95,17.87,17.89,31100.0,17.93,17.95,17.87,17.89,31100.0
2009-03-02 12:00:00,17.9,17.94,17.87,17.89,23400.0,17.9,17.94,17.87,17.89,23400.0
2009-03-02 12:10:00,17.88,17.9,17.84,17.88,31600.0,17.88,17.9,17.84,17.88,31600.0
2009-03-02 12:20:00,17.88,17.9,17.87,17.9,12400.0,17.88,17.9,17.87,17.9,12400.0
2009-03-02 12:30:00,17.9,17.95,17.89,17.9,24800.0,17.9,17.95,17.89,17.9,24800.0
2009-03-02 12:40:00,17.9,17.96,17.89,17.92,38000.0,17.9,17.96,17.89,17.92,38000.0
2009-03-02 12:50:00,17.92,17.97,17.9,17.9,22000.0,17.92,17.97,17.9,17.9,22000.0
2009-03-02 13:00:00,17.9,17.95,17.9,17.95,24600.0,17.9,17.95,17.9,17.95,24600.0
2009-03-02 13:10:00,17.95,17.95,17.88,17.92,37700.0,17.95,17.95,17.88,17.92,37700.0
2009-03-02 13:20:00,17.93,17.94,17.89,17.94,24500.0,17.93,17.94,17.89,17.94,24500.0
2009-03-02 13:30:00,17.95,17.95,17.9,17.91,22300.0,17.95,17.95,17.9,17.91,22300.0
2009-03-02 13:40:00,17.91,17.98,17.91,17.98,37600.0,17.91,17.98,17.91,17.98,37600.0
2009-03-02 13:50:00,17.98,18.02,17.94,18.0,29400.0,17.98,18.02,17.94,18.0,29400.0
2009-03-02 14:00:00,18.01,18.01,17.92,17.93,37400.0,18.01,18.01,17.92,17.93,37400.0
2009-03-02 14:10:00,17.94,17.98,17.94,17.97,21300.0,17.94,17.98,17.94,17.97,21300.0
2009-03-02 14:20:00,17.97,17.97,17.95,17.95,62300.0,17.97,17.97,17.95,17.95,62300.0
2009-03-02 14:30:00,17.95,18.0,17.94,17.96,76500.0,17.95,18.0,17.94,17.96,76500.0
2009-03-02 14:40:00,17.96,18.01,17.95,17.97,64500.0,17.96,18.01,17.95,17.97,64500.0
2009-03-02 14:50:00,17.97,18.0,17.93,17.93,54700.0,17.97,18.0,17.93,17.93,54700.0
2009-03-02 15:00:00,17.93,17.95,17.9,17.91,60400.0,17.93,17.95,17.9,17.91,60400.0
2009-03-02 15:10:00,17.9,17.96,17.9,17.9,60200.0,17.9,17.96,17.9,17.9,60200.0
2009-03-02 15:20:00,17.9,17.99,17.9,17.97,81300.0,17.9,17.99,17.9,17.97,81300.0
2009-03-02 15:30:00,17.97,18.0,17.91,17.92,86300.0,17.97,18.0,17.91,17.92,86300.0
2009-03-02 15:40:00,17.93,17.93,17.85,17.88,111200.0,17.93,17.93,17.85,17.88,111200.0
2009-03-02 15:50:00,17.88,17.96,17.87,17.94,269900.0,17.88,17.96,17.87,17.94,269900.0
2009-03-03 09:30:00,17.8,18.04,17.75,18.03,50200.0,17.8,18.04,17.75,18.03,50200.0
2009-03-03 09:40:00,18.02,18.03,17.91,17.92,60000.0,18.02,18.03,17.91,17.92,60000.0
2009-03-03 09:50:00,17.91,18.03,17.9,17.99,19300.0,17.91,18.03,17.9,17.99,19300.0
2009-03-03 10:00:00,17.99,18.03,17.92,17.92,52500.0,17.99,18.03,17.92,17.92,52500.0
2009-03-03 10:10:00,17.92,18.04,17.89,18.03,38900.0,17.92,18.04,17.89,18.03,38900.0
2009-03-03 10:20:00,18.03,18.08,17.97,17.99,54400.0,18.03,18.08,17.97,17.99,54400.0
2009-03-03 10:30:00,17.99,18.05,17.97,18.05,61400.0,17.99,18.05,17.97,18.05,61400.0
2009-03-03 10:40:00,18.05,18.15,18.04,18.04,42100.0,18.05,18.15,18.04,18.04,42100.0
2009-03-03 10:50:00,18.03,18.06,17.9,18.02,55000.0,18.03,18.06,17.9,18.02,55000.0
2009-03-03 11:00:00,18.02,18.03,18.0,18.03,32600.0,18.02,18.03,18.0,18.03,32600.0
2009-03-03 11:10:00,18.03,18.03,17.82,17.89,67100.0,18.03,18.03,17.82,17.89,67100.0
2009-03-03 11:20:00,17.87,17.94,17.87,17.93,19500.0,17.87,17.94,17.87,17.93,19500.0
2009-03-03 11:30:00,17.93,17.93,17.86,17.86,22400.0,17.93,17.93,17.86,17.86,22400.0
2009-03-03 11:40:00,17.86,17.91,17.85,17.86,21700.0,17.86,17.91,17.85,17.86,21700.0
2009-03-03 11:50:00,17.86,17.91,17.81,17.83,36700.0,17.86,17.91,17.81,17.83,36700.0
2009-03-03 12:00:00,17.84,18.01,17.84,17.99,27600.0,17.84,18.01,17.84,17.99,27600.0
2009-03-03 12:10:00,17.98,18.01,17.92,18.01,19300.0,17.98,18.01,17.92,18.01,19300.0
2009-03-03 12:20:00,18.0,18.03,17.97,18.02,10900.0,18.0,18.03,17.97,18.02,10900.0
2009-03-03 12:30:00,18.02,18.02,17.87,17.89,30200.0,18.02,18.02,17.87,17.89,30200.0
2009-03-03 12:40:00,17.88,17.98,17.84,17.95,27700.0,17.88,17.98,17.84,17.95,27700.0
2009-03-03 12:50:00,17.94,17.97,17.91,17.92,25500.0,17.94,17.97,17.91,17.92,25500.0
2009-03-03 13:00:00,17.91,17.94,17.87,17.94,45800.0,17.91,17.94,17.87,17.94,45800.0
2009-03-03 13:10:00,17.93,17.97,17.88,17.91,35300.0,17.93,17.97,17.88,17.91,35300.0
2009-03-03 13:20:00,17.91,17.92,17.82,17.83,37300.0,17.91,17.92,17.82,17.83,37300.0
2009-03-03 13:30:00,17.82,17.89,17.81,17.84,23600.0,17.82,17.89,17.81,17.84,23600.0
2009-03-03 13:40:00,17.84,17.89,17.83,17.83,19600.0,17.84,17.89,17.83,17.83,19600.0
2009-03-03 13:50:00,17.83,17.98,17.83,17.96,25500.0,17.83,17.98,17.83,17.96,25500.0
2009-03-03 14:00:00,17.96,18.0,17.93,17.94,26600.0,17.96,18.0,17.93,17.94,26600.0
2009-03-03 14:10:00,17.94,18.03,17.94,17.96,36600.0,17.94,18.03,17.94,17.96,36600.0
2009-03-03 14:20:00,17.96,18.07,17.94,18.06,63600.0,17.96,18.07,17.94,18.06,63600.0
2009-03-03 14:30:00,18.06,18.2,18.05,18.18,168400.0,18.06,18.2,18.05,18.18,168400.0
2009-03-03 14:40:00,18.19,18.27,18.13,18.18,108600.0,18.19,18.27,18.13,18.18,108600.0
2009-03-03 14:50:00,18.19,18.23,18.12,18.16,72900.0,18.19,18.23,18.12,18.16,72900.0
2009-03-03 15:00:00,18.17,18.17,18.08,18.08,39800.0,18.17,18.17,18.08,18.08,39800.0
2009-03-03 15:10:00,18.08,18.11,18.04,18.07,44400.0,18.08,18.11,18.04,18.07,44400.0
2009-03-03 15:20:00,18.08,18.09,17.97,18.03,54100.0,18.08,18.09,17.97,18.03,54100.0
2009-03-03 15:30:00,18.03,18.06,17.97,17.99,78700.0,18.03,18.06,17.97,17.99,78700.0
2009-03-03 15:40:00,18.0,18.04,17.95,18.0,62700.0,18.0,18.04,17.95,18.0,62700.0
2009-03-03 15:50:00,18.01,18.07,18.0,18.02,132200.0,18.01,18.07,18.0,18.02,132200.0
2009-03-04 09:30:00,18.18,18.2,18.05,18.08,30200.0,18.18,18.2,18.05,18.08,30200.0
2009-03-04 09:40:00,18.08,18.14,17.99,18.0,29400.0,18.08,18.14,17.99,18.0,29400.0
2009-03-04 09:50:00,17.99,18.02,17.88,17.96,25800.0,17.99,18.02,17.88,17.96,25800.0
2009-03-04 10:00:00,17.96,18.09,17.93,18.06,24400.0,17.96,18.09,17.93,18.06,24400.0
2009-03-04 10:10:00,18.05,18.06,17.96,18.01,18400.0,18.05,18.06,17.96,18.01,18400.0
2009-03-04 10:20:00,18.01,18.15,17.97,18.14,22500.0,18.01,18.15,17.97,18.14,22500.0
2009-03-04 10:30:00,18.15,18.24,18.15,18.24,39100.0,18.15,18.24,18.15,18.24,39100.0
2009-03-04 10:40:00,18.21,18.29,18.21,18.23,49300.0,18.21,18.29,18.21,18.23,49300.0
2009-03-04 10:50:00,18.24,18.27,18.13,18.19,42200.0,18.24,18.27,18.13,18.19,42200.0
2009-03-04 11:00:00,18.18,18.26,18.18,18.25,36900.0,18.18,18.26,18.18,18.25,36900.0
2009-03-04 11:10:00,18.25,18.27,18.18,18.19,26900.0,18.25,18.27,18.18,18.19,26900.0
2009-03-04 11:20:00,18.19,18.23,18.16,18.21,23400.0,18.19,18.23,18.16,18.21,23400.0
2009-03-04 11:30:00,18.22,18.27,18.2,18.22,19200.0,18.22,18.27,18.2,18.22,19200.0
2009-03-04 11:40:00,18.21,18.23,18.19,18.22,16900.0,18.21,18.23,18.19,18.22,16900.0
2009-03-04 11:50:00,18.23,18.27,18.2,18.23,26400.0,18.23,18.27,18.2,18.23,26400.0
2009-03-04 12:00:00,18.22,18.27,18.16,18.2,24400.0,18.22,18.27,18.16,18.2,24400.0
2009-03-04 12:10:00,18.2,18.25,18.17,18.17,17100.0,18.2,18.25,18.17,18.17,17100.0
2009-03-04 12:20:00,18.17,18.22,18.16,18.18,26300.0,18.17,18.22,18.16,18.18,26300.0
2009-03-04 12:30:00,18.18,18.19,18.12,18.16,25800.0,18.18,18.19,18.12,18.16,25800.0
2009-03-04 12:40:00,18.16,18.16,18.05,18.08,25100.0,18.16,18.16,18.05,18.08,25100.0
2009-03-04 12:50:00,18.07,18.12,18.06,18.11,14300.0,18.07,18.12,18.06,18.11,14300.0
2009-03-04 13:00:00,18.11,18.13,18.03,18.06,12800.0,18.11,18.13,18.03,18.06,12800.0
2009-03-04 13:10:00,18.07,18.13,18.06,18.13,18300.0,18.07,18.13,18.06,18.13,18300.0
2009-03-04 13:20:00,18.14,18.17,18.09,18.13,16500.0,18.14,18.17,18.09,18.13,16500.0
2009-03-04 13:30:00,18.13,18.18,18.05,18.05,26600.0,18.13,18.18,18.05,18.05,26600.0
2009-03-04 13:40:00,18.06,18.12,18.05,18.1,17100.0,18.06,18.12,18.05,18.1,17100.0
2009-03-04 13:50:00,18.11,18.14,18.08,18.08,16300.0,18.11,18.14,18.08,18.08,16300.0
2009-03-04 14:00:00,18.08,18.19,18.06,18.16,27300.0,18.08,18.19,18.06,18.16,27300.0
2009-03-04 14:10:00,18.17,18.21,18.16,18.19,18300.0,18.17,18.21,18.16,18.19,18300.0
2009-03-04 14:20:00,18.19,18.2,18.14,18.17,19000.0,18.19,18.2,18.14,18.17,19000.0
2009-03-04 14:30:00,18.17,18.24,18.14,18.24,26200.0,18.17,18.24,18.14,18.24,26200.0
2009-03-04 14:40:00,18.23,18.3,18.22,18.25,46200.0,18.23,18.3,18.22,18.25,46200.0
2009-03-04 14:50:00,18.26,18.28,18.21,18.25,36800.0,18.26,18.28,18.21,18.25,36800.0
2009-03-04 15:00:00,18.25,18.27,18.2,18.25,44300.0,18.25,18.27,18.2,18.25,44300.0
2009-03-04 15:10:00,18.26,18.3,18.26,18.28,38400.0,18.26,18.3,18.26,18.28,38400.0
2009-03-04 15:20:00,18.27,18.31,18.21,18.31,61500.0,18.27,18.31,18.21,18.31,61500.0
2009-03-04 15:30:00,18.31,18.31,18.19,18.24,54300.0,18.31,18.31,18.19,18.24,54300.0
2009-03-04 15:40:00,18.25,18.27,18.16,18.16,55100.0,18.25,18.27,18.16,18.16,55100.0
2009-03-04 15:50:00,18.15,18.19,18.1,18.1,106300.0,18.15,18.19,18.1,18.1,106300.0
2009-03-05 09:30:00,17.85,18.1,17.85,18.09,28000.0,17.85,18.1,17.85,18.09,28000.0
2009-03-05 09:40:00,18.08,18.2,18.05,18.15,24500.0,18.08,18.2,18.05,18.15,24500.0
2009-03-05 09:50:00,18.13,18.24,18.1,18.1,22500.0,18.13,18.24,18.1,18.1,22500.0
2009-03-05 10:00:00,18.1,18.2,18.1,18.13,28100.0,18.1,18.2,18.1,18.13,28100.0
2009-03-05 10:10:00,18.12,18.13,18.03,18.08,42900.0,18.12,18.13,18.03,18.08,42900.0
2009-03-05 10:20:00,18.08,18.12,18.03,18.1,24900.0,18.08,18.12,18.03,18.1,24900.0
2009-03-05 10:30:00,18.1,18.15,18.09,18.11,23100.0,18.1,18.15,18.09,18.11,23100.0
2009-03-05 10:40:00,18.11,18.15,18.03,18.05,29800.0,18.11,18.15,18.03,18.05,29800.0
2009-03-05 10:50:00,18.05,18.07,17.99,18.05,34100.0,18.05,18.07,17.99,18.05,34100.0
2009-03-05 11:00:00,18.04,18.09,17.99,18.03,29400.0,18.04,18.09,17.99,18.03,29400.0
2009-03-05 11:10:00,18.03,18.05,17.93,17.96,47700.0,18.03,18.05,17.93,17.96,47700.0
2009-03-05 11:20:00,17.96,17.97,17.91,17.93,31300.0,17.96,17.97,17.91,17.93,31300.0
2009-03-05 11:30:00,17.93,17.98,17.89,17.98,18800.0,17.93,17.98,17.89,17.98,18800.0
2009-03-05 11:40:00,17.98,17.98,17.93,17.95,17300.0,17.98,17.98,17.93,17.95,17300.0
2009-03-05 11:50:00,17.94,17.94,17.83,17.86,21200.0,17.94,17.94,17.83,17.86,21200.0
2009-03-05 12:00:00,17.87,17.88,17.81,17.82,27000.0,17.87,17.88,17.81,17.82,27000.0
2009-03-05 12:10:00,17.81,17.83,17.78,17.83,16900.0,17.81,17.83,17.78,17.83,16900.0
2009-03-05 12:20:00,17.83,17.87,17.79,17.87,19700.0,17.83,17.87,17.79,17.87,19700.0
2009-03-05 12:30:00,17.86,17.87,17.84,17.86,23600.0,17.86,17.87,17.84,17.86,23600.0
2009-03-05 12:40:00,17.86,17.88,17.8,17.81,32600.0,17.86,17.88,17.8,17.81,32600.0
2009-03-05 12:50:00,17.8,17.81,17.78,17.78,15300.0,17.8,17.81,17.78,17.78,15300.0
2009-03-05 13:00:00,17.78,17.86,17.77,17.86,25500.0,17.78,17.86,17.77,17.86,25500.0
2009-03-05 13:10:00,17.85,17.88,17.8,17.85,35700.0,17.85,17.88,17.8,17.85,35700.0
2009-03-05 13:20:00,17.85,17.85,17.78,17.81,23100.0,17.85,17.85,17.78,17.81,23100.0
2009-03-05 13:30:00,17.82,17.82,17.77,17.79,27300.0,17.82,17.82,17.77,17.79,27300.0
2009-03-05 13:40:00,17.79,17.82,17.75,17.78,33300.0,17.79,17.82,17.75,17.78,33300.0
2009-03-05 13:50:00,17.78,17.86,17.78,17.8,34200.0,17.78,17.86,17.78,17.8,34200.0
2009-03-05 14:00:00,17.8,17.83,17.77,17.82,32000.0,17.8,17.83,17.77,17.82,32000.0
2009-03-05 14:10:00,17.82,17.89,17.8,17.88,45700.0,17.82,17.89,17.8,17.88,45700.0
2009-03-05 14:20:00,17.88,17.89,17.82,17.84,36000.0,17.88,17.89,17.82,17.84,36000.0
2009-03-05 14:30:00,17.84,17.91,17.82,17.86,72400.0,17.84,17.91,17.82,17.86,72400.0
2009-03-05 14:40:00,17.86,17.88,17.8,17.84,38100.0,17.86,17.88,17.8,17.84,38100.0
2009-03-05 14:50:00,17.84,17.84,17.76,17.84,35300.0,17.84,17.84,17.76,17.84,35300.0
2009-03-05 15:00:00,17.83,17.95,17.81,17.94,66400.0,17.83,17.95,17.81,17.94,66400.0
2009-03-05 15:10:00,17.94,18.0,17.91,17.93,58300.0,17.94,18.0,17.91,17.93,58300.0
2009-03-05 15:20:00,17.93,17.97,17.87,17.88,71900.0,17.93,17.97,17.87,17.88,71900.0
2009-03-05 15:30:00,17.88,17.9,17.8,17.83,74400.0,17.88,17.9,17.8,17.83,74400.0
2009-03-05 15:40:00,17.82,17.89,17.79,17.86,91300.0,17.82,17.89,17.79,17.86,91300.0
2009-03-05 15:50:00,17.85,17.86,17.78,17.79,173600.0,17.85,17.86,17.78,17.79,173600.0
2009-03-06 09:30:00,17.87,17.87,17.72,17.79,13000.0,17.87,17.87,17.72,17.79,13000.0
2009-03-06 09:40:00,17.78,17.95,17.7,17.83,22400.0,17.78,17.95,17.7,17.83,22400.0
2009-03-06 09:50:00,17.8,17.81,17.59,17.59,38500.0,17.8,17.81,17.59,17.59,38500.0
2009-03-06 10:00:00,17.59,17.64,17.57,17.62,34900.0,17.59,17.64,17.57,17.62,34900.0
2009-03-06 10:10:00,17.6,17.61,17.49,17.51,32100.0,17.6,17.61,17.49,17.51,32100.0
2009-03-06 10:20:00,17.53,17.54,17.46,17.49,25300.0,17.53,17.54,17.46,17.49,25300.0
2009-03-06 10:30:00,17.49,17.52,17.4,17.47,33600.0,17.49,17.52,17.4,17.47,33600.0
2009-03-06 10:40:00,17.48,17.5,17.41,17.44,24400.0,17.48,17.5,17.41,17.44,24400.0
2009-03-06 10:50:00,17.42,17.42,17.3,17.33,27800.0,17.42,17.42,17.3,17.33,27800.0
2009-03-06 11:00:00,17.33,17.37,17.3,17.37,27700.0,17.33,17.37,17.3,17.37,27700.0
2009-03-06 11:10:00,17.36,17.42,17.36,17.4,14200.0,17.36,17.42,17.36,17.4,14200.0
2009-03-06 11:20:00,17.4,17.41,17.35,17.38,14600.0,17.4,17.41,17.35,17.38,14600.0
2009-03-06 11:30:00,17.38,17.43,17.34,17.35,25100.0,17.38,17.43,17.34,17.35,25100.0
2009-03-06 11:40:00,17.36,17.38,17.32,17.37,13600.0,17.36,17.38,17.32,17.37,13600.0
2009-03-06 11:50:00,17.37,17.4,17.34,17.39,13100.0,17.37,17.4,17.34,17.39,13100.0
2009-03-06 12:00:00,17.38,17.46,17.38,17.46,9300.0,17.38,17.46,17.38,17.46,9300.0
2009-03-06 12:10:00,17.46,17.52,17.46,17.48,16300.0,17.46,17.52,17.46,17.48,16300.0
2009-03-06 12:20:00,17.47,17.47,17.41,17.45,29800.0,17.47,17.47,17.41,17.45,29800.0
2009-03-06 12:30:00,17.45,17.45,17.38,17.42,8300.0,17.45,17.45,17.38,17.42,8300.0
2009-03-06 12:40:00,17.42,17.42,17.33,17.35,56800.0,17.42,17.42,17.33,17.35,56800.0
2009-03-06 12:50:00,17.36,17.42,17.34,17.42,10500.0,17.36,17.42,17.34,17.42,10500.0
2009-03-06 13:00:00,17.42,17.43,17.38,17.39,8500.0,17.42,17.43,17.38,17.39,8500.0
2009-03-06 13:10:00,17.39,17.42,17.34,17.35,13700.0,17.39,17.42,17.34,17.35,13700.0
2009-03-06 13:20:00,17.35,17.36,17.32,17.35,13200.0,17.35,17.36,17.32,17.35,13200.0
2009-03-06 13:30:00,17.36,17.38,17.31,17.34,23700.0,17.36,17.38,17.31,17.34,23700.0
2009-03-06 13:40:00,17.35,17.36,17.3,17.34,19300.0,17.35,17.36,17.3,17.34,19300.0
2009-03-06 13:50:00,17.32,17.36,17.31,17.35,14800.0,17.32,17.36,17.31,17.35,14800.0
2009-03-06 14:00:00,17.36,17.42,17.35,17.41,13600.0,17.36,17.42,17.35,17.41,13600.0
2009-03-06 14:10:00,17.41,17.42,17.32,17.33,24500.0,17.41,17.42,17.32,17.33,24500.0
2009-03-06 14:20:00,17.33,17.35,17.28,17.32,35600.0,17.33,17.35,17.28,17.32,35600.0
2009-03-06 14:30:00,17.32,17.34,17.28,17.32,58200.0,17.32,17.34,17.28,17.32,58200.0
2009-03-06 14:40:00,17.31,17.34,17.22,17.29,41400.0,17.31,17.34,17.22,17.29,41400.0
2009-03-06 14:50:00,17.3,17.31,17.27,17.27,31700.0,17.3,17.31,17.27,17.27,31700.0
2009-03-06 15:00:00,17.28,17.31,17.27,17.27,24600.0,17.28,17.31,17.27,17.27,24600.0
2009-03-06 15:10:00,17.27,17.34,17.27,17.32,29300.0,17.27,17.34,17.27,17.32,29300.0
2009-03-06 15:20:00,17.31,17.31,17.25,17.27,37100.0,17.31,17.31,17.25,17.27,37100.0
2009-03-06 15:30:00,17.27,17.36,17.27,17.3,38100.0,17.27,17.36,17.27,17.3,38100.0
2009-03-06 15:40:00,17.31,17.46,17.31,17.42,113900.0,17.31,17.46,17.31,17.42,113900.0
2009-03-06 15:50:00,17.41,17.53,17.4,17.53,132800.0,17.41,17.53,17.4,17.53,132800.0
2009-03-09 09:30:00,17.35,17.74,17.31,17.62,33100.0,17.35,17.74,17.31,17.62,33100.0
2009-03-09 09:40:00,17.61,17.73,17.6,17.73,32400.0,17.61,17.73,17.6,17.73,32400.0
2009-03-09 09:50:00,17.73,17.82,17.61,17.62,45100.0,17.73,17.82,17.61,17.62,45100.0
2009-03-09 10:00:00,17.61,17.75,17.56,17.71,36400.0,17.61,17.75,17.56,17.71,36400.0
2009-03-09 10:10:00,17.71,17.83,17.69,17.76,24200.0,17.71,17.83,17.69,17.76,24200.0
2009-03-09 10:20:00,17.74,17.75,17.67,17.68,23000.0,17.74,17.75,17.67,17.68,23000.0
2009-03-09 10:30:00,17.68,17.73,17.59,17.66,31200.0,17.68,17.73,17.59,17.66,31200.0
2009-03-09 10:40:00,17.66,17.74,17.64,17.69,42100.0,17.66,17.74,17.64,17.69,42100.0
2009-03-09 10:50:00,17.67,17.74,17.6,17.6,31100.0,17.67,17.74,17.6,17.6,31100.0
2009-03-09 11:00:00,17.59,17.61,17.49,17.5,30300.0,17.59,17.61,17.49,17.5,30300.0
2009-03-09 11:10:00,17.5,17.57,17.5,17.53,10400.0,17.5,17.57,17.5,17.53,10400.0
2009-03-09 11:20:00,17.53,17.54,17.48,17.48,36200.0,17.53,17.54,17.48,17.48,36200.0
2009-03-09 11:30:00,17.49,17.53,17.47,17.48,30600.0,17.49,17.53,17.47,17.48,30600.0
2009-03-09 11:40:00,17.48,17.48,17.42,17.44,27000.0,17.48,17.48,17.42,17.44,27000.0
2009-03-09 11:50:00,17.45,17.46,17.34,17.35,64200.0,17.45,17.46,17.34,17.35,64200.0
2009-03-09 12:00:00,17.35,17.36,17.33,17.34,22900.0,17.35,17.36,17.33,17.34,22900.0
2009-03-09 12:10:00,17.35,17.41,17.34,17.4,22100.0,17.35,17.41,17.34,17.4,22100.0
2009-03-09 12:20:00,17.4,17.43,17.39,17.4,21300.0,17.4,17.43,17.39,17.4,21300.0
2009-03-09 12:30:00,17.4,17.43,17.36,17.36,9900.0,17.4,17.43,17.36,17.36,9900.0
2009-03-09 12:40:00,17.34,17.42,17.33,17.42,16700.0,17.34,17.42,17.33,17.42,16700.0
2009-03-09 12:50:00,17.42,17.43,17.4,17.42,11300.0,17.42,17.43,17.4,17.42,11300.0
2009-03-09 13:00:00,17.42,17.42,17.35,17.36,17500.0,17.42,17.42,17.35,17.36,17500.0
2009-03-09 13:10:00,17.36,17.36,17.31,17.31,13000.0,17.36,17.36,17.31,17.31,13000.0
2009-03-09 13:20:00,17.32,17.38,17.31,17.38,19200.0,17.32,17.38,17.31,17.38,19200.0
2009-03-09 13:30:00,17.36,17.36,17.32,17.36,14600.0,17.36,17.36,17.32,17.36,14600.0
2009-03-09 13:40:00,17.36,17.39,17.35,17.39,14700.0,17.36,17.39,17.35,17.39,14700.0
2009-03-09 13:50:00,17.39,17.42,17.38,17.39,24600.0,17.39,17.42,17.38,17.39,24600.0
2009-03-09 14:00:00,17.39,17.44,17.38,17.41,16700.0,17.39,17.44,17.38,17.41,16700.0
2009-03-09 14:10:00,17.41,17.43,17.37,17.39,26200.0,17.41,17.43,17.37,17.39,26200.0
2009-03-09 14:20:00,17.39,17.4,17.32,17.36,40000.0,17.39,17.4,17.32,17.36,40000.0
2009-03-09 14:30:00,17.36,17.38,17.31,17.35,40600.0,17.36,17.38,17.31,17.35,40600.0
2009-03-09 14:40:00,17.36,17.41,17.32,17.4,26500.0,17.36,17.41,17.32,17.4,26500.0
2009-03-09 14:50:00,17.41,17.45,17.4,17.4,27500.0,17.41,17.45,17.4,17.4,27500.0
2009-03-09 15:00:00,17.4,17.44,17.36,17.39,38200.0,17.4,17.44,17.36,17.39,38200.0
2009-03-09 15:10:00,17.39,17.39,17.31,17.32,45900.0,17.39,17.39,17.31,17.32,45900.0
2009-03-09 15:20:00,17.32,17.39,17.29,17.36,53300.0,17.32,17.39,17.29,17.36,53300.0
2009-03-09 15:30:00,17.37,17.43,17.34,17.37,51400.0,17.37,17.43,17.34,17.37,51400.0
2009-03-09 15:40:00,17.35,17.37,17.34,17.34,47800.0,17.35,17.37,17.34,17.34,47800.0
2009-03-09 15:50:00,17.34,17.39,17.33,17.36,128100.0,17.34,17.39,17.33,17.36,128100.0
2009-03-10 09:30:00,17.59,17.76,17.47,17.74,29800.0,17.59,17.76,17.47,17.74,29800.0
2009-03-10 09:40:00,17.69,17.96,17.69,17.91,32100.0,17.69,17.96,17.69,17.91,32100.0
2009-03-10 09:50:00,17.91,18.09,17.9,17.95,37400.0,17.91,18.09,17.9,17.95,37400.0
2009-03-10 10:00:00,17.94,17.99,17.93,17.94,18100.0,17.94,17.99,17.93,17.94,18100.0
2009-03-10 10:10:00,17.94,18.07,17.92,18.04,29100.0,17.94,18.07,17.92,18.04,29100.0
2009-03-10 10:20:00,18.04,18.07,17.94,17.95,22400.0,18.04,18.07,17.94,17.95,22400.0
2009-03-10 10:30:00,17.95,18.05,17.95,18.04,10400.0,17.95,18.05,17.95,18.04,10400.0
2009-03-10 10:40:00,18.05,18.06,17.96,17.99,20000.0,18.05,18.06,17.96,17.99,20000.0
2009-03-10 10:50:00,17.98,18.01,17.93,17.93,30600.0,17.98,18.01,17.93,17.93,30600.0
2009-03-10 11:00:00,17.92,17.93,17.86,17.86,21500.0,17.92,17.93,17.86,17.86,21500.0
2009-03-10 11:10:00,17.85,17.87,17.84,17.85,27500.0,17.85,17.87,17.84,17.85,27500.0
2009-03-10 11:20:00,17.85,17.85,17.79,17.83,30600.0,17.85,17.85,17.79,17.83,30600.0
2009-03-10 11:30:00,17.82,17.88,17.82,17.87,22600.0,17.82,17.88,17.82,17.87,22600.0
2009-03-10 11:40:00,17.87,17.87,17.86,17.87,26900.0,17.87,17.87,17.86,17.87,26900.0
2009-03-10 11:50:00,17.87,17.98,17.86,17.98,28800.0,17.87,17.98,17.86,17.98,28800.0
2009-03-10 12:00:00,17.98,18.08,17.97,18.06,34500.0,17.98,18.08,17.97,18.06,34500.0
2009-03-10 12:10:00,18.06,18.08,18.06,18.06,11000.0,18.06,18.08,18.06,18.06,11000.0
2009-03-10 12:20:00,18.06,18.1,18.06,18.09,17300.0,18.06,18.1,18.06,18.09,17300.0
2009-03-10 12:30:00,18.1,18.11,18.09,18.1,13300.0,18.1,18.11,18.09,18.1,13300.0
2009-03-10 12:40:00,18.1,18.11,18.08,18.08,14300.0,18.1,18.11,18.08,18.08,14300.0
2009-03-10 12:50:00,18.07,18.08,18.03,18.05,10800.0,18.07,18.08,18.03,18.05,10800.0
2009-03-10 13:00:00,18.05,18.09,18.05,18.08,13000.0,18.05,18.09,18.05,18.08,13000.0
2009-03-10 13:10:00,18.09,18.12,18.07,18.12,12300.0,18.09,18.12,18.07,18.12,12300.0
2009-03-10 13:20:00,18.11,18.15,18.11,18.14,26500.0,18.11,18.15,18.11,18.14,26500.0
2009-03-10 13:30:00,18.13,18.18,18.13,18.16,33800.0,18.13,18.18,18.13,18.16,33800.0
2009-03-10 13:40:00,18.16,18.2,18.16,18.18,16200.0,18.16,18.2,18.16,18.18,16200.0
2009-03-10 13:50:00,18.18,18.18,18.1,18.12,16500.0,18.18,18.18,18.1,18.12,16500.0
2009-03-10 14:00:00,18.13,18.18,18.12,18.16,15200.0,18.13,18.18,18.12,18.16,15200.0
2009-03-10 14:10:00,18.16,18.18,18.13,18.15,24500.0,18.16,18.18,18.13,18.15,24500.0
2009-03-10 14:20:00,18.14,18.14,18.08,18.1,34300.0,18.14,18.14,18.08,18.1,34300.0
2009-03-10 14:30:00,18.1,18.1,18.04,18.09,50000.0,18.1,18.1,18.04,18.09,50000.0
2009-03-10 14:40:00,18.09,18.1,18.01,18.02,18000.0,18.09,18.1,18.01,18.02,18000.0
2009-03-10 14:50:00,18.03,18.14,18.03,18.14,52600.0,18.03,18.14,18.03,18.14,52600.0
2009-03-10 15:00:00,18.14,18.17,18.13,18.14,41600.0,18.14,18.17,18.13,18.14,41600.0
2009-03-10 15:10:00,18.14,18.16,18.11,18.13,31000.0,18.14,18.16,18.11,18.13,31000.0
2009-03-10 15:20:00,18.14,18.2,18.14,18.18,37600.0,18.14,18.2,18.14,18.18,37600.0
2009-03-10 15:30:00,18.19,18.2,18.14,18.19,40600.0,18.19,18.2,18.14,18.19,40600.0
2009-03-10 15:40:00,18.19,18.2,18.15,18.2,58900.0,18.19,18.2,18.15,18.2,58900.0
2009-03-10 15:50:00,18.2,18.27,18.2,18.27,103200.0,18.2,18.27,18.2,18.27,103200.0
2009-03-11 09:30:00,18.29,18.29,18.04,18.24,17700.0,18.29,18.29,18.04,18.24,17700.0
2009-03-11 09:40:00,18.25,18.44,18.25,18.41,14000.0,18.25,18.44,18.25,18.41,14000.0
2009-03-11 09:50:00,18.41,18.47,18.35,18.46,14400.0,18.41,18.47,18.35,18.46,14400.0
2009-03-11 10:00:00,18.48,18.49,18.35,18.38,14800.0,18.48,18.49,18.35,18.38,14800.0
2009-03-11 10:10:00,18.38,18.49,18.38,18.48,25800.0,18.38,18.49,18.38,18.48,25800.0
2009-03-11 10:20:00,18.48,18.5,18.45,18.48,19400.0,18.48,18.5,18.45,18.48,19400.0
2009-03-11 10:30:00,18.49,18.5,18.41,18.42,20100.0,18.49,18.5,18.41,18.42,20100.0
2009-03-11 10:40:00,18.41,18.44,18.41,18.42,24200.0,18.41,18.44,18.41,18.42,24200.0
2009-03-11 10:50:00,18.42,18.46,18.41,18.44,28700.0,18.42,18.46,18.41,18.44,28700.0
2009-03-11 11:00:00,18.43,18.47,18.43,18.46,18800.0,18.43,18.47,18.43,18.46,18800.0
2009-03-11 11:10:00,18.47,18.47,18.42,18.45,12100.0,18.47,18.47,18.42,18.45,12100.0
2009-03-11 11:20:00,18.45,18.46,18.42,18.45,18800.0,18.45,18.46,18.42,18.45,18800.0
2009-03-11 11:30:00,18.46,18.48,18.44,18.45,32600.0,18.46,18.48,18.44,18.45,32600.0
2009-03-11 11:40:00,18.44,18.44,18.37,18.42,52500.0,18.44,18.44,18.37,18.42,52500.0
2009-03-11 11:50:00,18.41,18.45,18.41,18.41,9100.0,18.41,18.45,18.41,18.41,9100.0
2009-03-11 12:00:00,18.41,18.42,18.4,18.4,9200.0,18.41,18.42,18.4,18.4,9200.0
2009-03-11 12:10:00,18.4,18.44,18.39,18.41,24600.0,18.4,18.44,18.39,18.41,24600.0
2009-03-11 12:20:00,18.41,18.43,18.39,18.39,30000.0,18.41,18.43,18.39,18.39,30000.0
2009-03-11 12:30:00,18.41,18.41,18.3,18.3,20500.0,18.41,18.41,18.3,18.3,20500.0
2009-03-11 12:40:00,18.3,18.33,18.28,18.31,14200.0,18.3,18.33,18.28,18.31,14200.0
2009-03-11 12:50:00,18.3,18.33,18.29,18.31,26900.0,18.3,18.33,18.29,18.31,26900.0
2009-03-11 13:00:00,18.32,18.36,18.31,18.32,43500.0,18.32,18.36,18.31,18.32,43500.0
2009-03-11 13:10:00,18.33,18.4,18.32,18.39,15200.0,18.33,18.4,18.32,18.39,15200.0
2009-03-11 13:20:00,18.39,18.4,18.37,18.38,13100.0,18.39,18.4,18.37,18.38,13100.0
2009-03-11 13:30:00,18.39,18.43,18.37,18.43,15000.0,18.39,18.43,18.37,18.43,15000.0
2009-03-11 13:40:00,18.44,18.45,18.41,18.41,15200.0,18.44,18.45,18.41,18.41,15200.0
2009-03-11 13:50:00,18.42,18.44,18.4,18.44,16100.0,18.42,18.44,18.4,18.44,16100.0
2009-03-11 14:00:00,18.43,18.45,18.38,18.38,21300.0,18.43,18.45,18.38,18.38,21300.0
2009-03-11 14:10:00,18.38,18.4,18.35,18.35,59000.0,18.38,18.4,18.35,18.35,59000.0
2009-03-11 14:20:00,18.35,18.37,18.34,18.37,31000.0,18.35,18.37,18.34,18.37,31000.0
2009-03-11 14:30:00,18.37,18.4,18.33,18.33,44200.0,18.37,18.4,18.33,18.33,44200.0
2009-03-11 14:40:00,18.33,18.38,18.31,18.38,45000.0,18.33,18.38,18.31,18.38,45000.0
2009-03-11 14:50:00,18.36,18.38,18.35,18.35,12500.0,18.36,18.38,18.35,18.35,12500.0
2009-03-11 15:00:00,18.34,18.39,18.34,18.39,23400.0,18.34,18.39,18.34,18.39,23400.0
2009-03-11 15:10:00,18.39,18.44,18.38,18.42,29100.0,18.39,18.44,18.38,18.42,29100.0
2009-03-11 15:20:00,18.42,18.45,18.41,18.44,24100.0,18.42,18.45,18.41,18.44,24100.0
2009-03-11 15:30:00,18.44,18.48,18.42,18.47,37700.0,18.44,18.48,18.42,18.47,37700.0
2009-03-11 15:40:00,18.47,18.5,18.46,18.49,45100.0,18.47,18.5,18.46,18.49,45100.0
2009-03-11 15:50:00,18.5,18.5,18.44,18.47,148300.0,18.5,18.5,18.44,18.47,148300.0
2009-03-12 09:30:00,18.39,18.46,18.27,18.39,20200.0,18.39,18.46,18.27,18.39,20200.0
2009-03-12 09:40:00,18.37,18.43,18.35,18.41,28800.0,18.37,18.43,18.35,18.41,28800.0
2009-03-12 09:50:00,18.4,18.45,18.39,18.4,18800.0,18.4,18.45,18.39,18.4,18800.0
2009-03-12 10:00:00,18.42,18.47,18.4,18.46,19600.0,18.42,18.47,18.4,18.46,19600.0
2009-03-12 10:10:00,18.45,18.48,18.42,18.46,18500.0,18.45,18.48,18.42,18.46,18500.0
2009-03-12 10:20:00,18.44,18.48,18.42,18.46,74600.0,18.44,18.48,18.42,18.46,74600.0
2009-03-12 10:30:00,18.47,18.49,18.42,18.45,73500.0,18.47,18.49,18.42,18.45,73500.0
2009-03-12 10:40:00,18.46,18.53,18.45,18.51,32900.0,18.46,18.53,18.45,18.51,32900.0
2009-03-12 10:50:00,18.51,18.58,18.51,18.55,74600.0,18.51,18.58,18.51,18.55,74600.0
2009-03-12 11:00:00,18.56,18.56,18.48,18.48,12200.0,18.56,18.56,18.48,18.48,12200.0
2009-03-12 11:10:00,18.49,18.54,18.49,18.53,6200.0,18.49,18.54,18.49,18.53,6200.0
2009-03-12 11:20:00,18.53,18.53,18.48,18.49,18300.0,18.53,18.53,18.48,18.49,18300.0
2009-03-12 11:30:00,18.49,18.53,18.49,18.53,17100.0,18.49,18.53,18.49,18.53,17100.0
2009-03-12 11:40:00,18.53,18.62,18.53,18.6,17600.0,18.53,18.62,18.53,18.6,17600.0
2009-03-12 11:50:00,18.6,18.62,18.57,18.61,13000.0,18.6,18.62,18.57,18.61,13000.0
2009-03-12 12:00:00,18.61,18.64,18.59,18.63,11100.0,18.61,18.64,18.59,18.63,11100.0
2009-03-12 12:10:00,18.64,18.67,18.61,18.63,16800.0,18.64,18.67,18.61,18.63,16800.0
2009-03-12 12:20:00,18.64,18.64,18.58,18.61,7100.0,18.64,18.64,18.58,18.61,7100.0
2009-03-12 12:30:00,18.61,18.65,18.6,18.65,3400.0,18.61,18.65,18.6,18.65,3400.0
2009-03-12 12:40:00,18.65,18.68,18.64,18.67,12200.0,18.65,18.68,18.64,18.67,12200.0
2009-03-12 12:50:00,18.67,18.74,18.67,18.73,21900.0,18.67,18.74,18.67,18.73,21900.0
2009-03-12 13:00:00,18.74,18.75,18.73,18.75,16700.0,18.74,18.75,18.73,18.75,16700.0
2009-03-12 13:10:00,18.75,18.75,18.72,18.73,14000.0,18.75,18.75,18.72,18.73,14000.0
2009-03-12 13:20:00,18.72,18.75,18.69,18.7,17600.0,18.72,18.75,18.69,18.7,17600.0
2009-03-12 13:30:00,18.7,18.72,18.69,18.71,7200.0,18.7,18.72,18.69,18.71,7200.0
2009-03-12 13:40:00,18.72,18.74,18.72,18.73,7400.0,18.72,18.74,18.72,18.73,7400.0
2009-03-12 13:50:00,18.73,18.75,18.72,18.75,11200.0,18.73,18.75,18.72,18.75,11200.0
2009-03-12 14:00:00,18.75,18.75,18.71,18.73,20100.0,18.75,18.75,18.71,18.73,20100.0
2009-03-12 14:10:00,18.74,18.83,18.73,18.83,24500.0,18.74,18.83,18.73,18.83,24500.0
2009-03-12 14:20:00,18.83,18.85,18.82,18.84,26800.0,18.83,18.85,18.82,18.84,26800.0
2009-03-12 14:30:00,18.84,18.84,18.83,18.83,12800.0,18.84,18.84,18.83,18.83,12800.0
2009-03-12 14:40:00,18.84,18.95,18.84,18.95,35500.0,18.84,18.95,18.84,18.95,35500.0
2009-03-12 14:50:00,18.96,18.99,18.96,18.96,26500.0,18.96,18.99,18.96,18.96,26500.0
2009-03-12 15:00:00,18.96,18.97,18.92,18.92,31700.0,18.96,18.97,18.92,18.92,31700.0
2009-03-12 15:10:00,18.92,18.96,18.92,18.96,27300.0,18.92,18.96,18.92,18.96,27300.0
2009-03-12 15:20:00,18.97,18.97,18.92,18.95,27600.0,18.97,18.97,18.92,18.95,27600.0
2009-03-12 15:30:00,18.95,19.0,18.94,18.99,53800.0,18.95,19.0,18.94,18.99,53800.0
2009-03-12 15:40:00,18.99,19.0,18.97,18.98,64100.0,18.99,19.0,18.97,18.98,64100.0
2009-03-12 15:50:00,18.99,19.06,18.98,19.02,222500.0,18.99,19.06,18.98,19.02,222500.0
2009-03-13 09:30:00,19.03,19.09,18.97,19.03,23300.0,19.03,19.09,18.97,19.03,23300.0
2009-03-13 09:40:00,19.04,19.06,18.94,18.94,44100.0,19.04,19.06,18.94,18.94,44100.0
2009-03-13 09:50:00,18.94,18.98,18.9,18.97,15500.0,18.94,18.98,18.9,18.97,15500.0
2009-03-13 10:00:00,18.97,19.0,18.9,18.99,28800.0,18.97,19.0,18.9,18.99,28800.0
2009-03-13 10:10:00,19.0,19.01,18.93,18.97,22500.0,19.0,19.01,18.93,18.97,22500.0
2009-03-13 10:20:00,18.96,18.96,18.83,18.87,25600.0,18.96,18.96,18.83,18.87,25600.0
2009-03-13 10:30:00,18.87,18.89,18.81,18.87,82600.0,18.87,18.89,18.81,18.87,82600.0
2009-03-13 10:40:00,18.87,19.05,18.87,18.99,18100.0,18.87,19.05,18.87,18.99,18100.0
2009-03-13 10:50:00,18.99,19.0,18.95,18.98,17000.0,18.99,19.0,18.95,18.98,17000.0
2009-03-13 11:00:00,18.98,19.08,18.98,19.08,32600.0,18.98,19.08,18.98,19.08,32600.0
2009-03-13 11:10:00,19.08,19.08,19.06,19.07,11500.0,19.08,19.08,19.06,19.07,11500.0
2009-03-13 11:20:00,19.07,19.08,19.06,19.08,17500.0,19.07,19.08,19.06,19.08,17500.0
2009-03-13 11:30:00,19.07,19.08,19.04,19.05,13700.0,19.07,19.08,19.04,19.05,13700.0
2009-03-13 11:40:00,19.05,19.06,19.0,19.0,25200.0,19.05,19.06,19.0,19.0,25200.0
2009-03-13 11:50:00,19.0,19.0,18.98,18.99,16400.0,19.0,19.0,18.98,18.99,16400.0
2009-03-13 12:00:00,19.0,19.0,18.98,19.0,10500.0,19.0,19.0,18.98,19.0,10500.0
2009-03-13 12:10:00,18.99,19.01,18.98,19.01,15700.0,18.99,19.01,18.98,19.01,15700.0
2009-03-13 12:20:00,19.01,19.07,19.01,19.04,15200.0,19.01,19.07,19.01,19.04,15200.0
2009-03-13 12:30:00,19.04,19.05,18.98,18.98,10100.0,19.04,19.05,18.98,18.98,10100.0
2009-03-13 12:40:00,18.99,19.06,18.99,19.0,10100.0,18.99,19.06,18.99,19.0,10100.0
2009-03-13 12:50:00,19.0,19.02,18.96,19.02,9900.0,19.0,19.02,18.96,19.02,9900.0
2009-03-13 13:00:00,19.02,19.02,18.88,18.89,45600.0,19.02,19.02,18.88,18.89,45600.0
2009-03-13 13:10:00,18.89,18.97,18.88,18.97,9500.0,18.89,18.97,18.88,18.97,9500.0
2009-03-13 13:20:00,18.97,19.0,18.97,19.0,5400.0,18.97,19.0,18.97,19.0,5400.0
2009-03-13 13:30:00,19.0,19.02,18.97,18.99,8200.0,19.0,19.02,18.97,18.99,8200.0
2009-03-13 13:40:00,18.98,18.99,18.97,18.98,6500.0,18.98,18.99,18.97,18.98,6500.0
2009-03-13 13:50:00,18.98,19.02,18.95,18.96,15800.0,18.98,19.02,18.95,18.96,15800.0
2009-03-13 14:00:00,18.97,19.0,18.97,18.98,13500.0,18.97,19.0,18.97,18.98,13500.0
2009-03-13 14:10:00,18.98,18.98,18.92,18.94,12700.0,18.98,18.98,18.92,18.94,12700.0
2009-03-13 14:20:00,18.93,18.94,18.91,18.93,10600.0,18.93,18.94,18.91,18.93,10600.0
2009-03-13 14:30:00,18.94,19.01,18.94,19.01,14500.0,18.94,19.01,18.94,19.01,14500.0
2009-03-13 14:40:00,19.0,19.06,19.0,19.04,11200.0,19.0,19.06,19.0,19.04,11200.0
2009-03-13 14:50:00,19.04,19.05,19.0,19.0,12700.0,19.04,19.05,19.0,19.0,12700.0
2009-03-13 15:00:00,19.01,19.04,19.0,19.04,15800.0,19.01,19.04,19.0,19.04,15800.0
2009-03-13 15:10:00,19.04,19.07,19.03,19.06,14900.0,19.04,19.07,19.03,19.06,14900.0
2009-03-13 15:20:00,19.06,19.1,19.06,19.08,27200.0,19.06,19.1,19.06,19.08,27200.0
2009-03-13 15:30:00,19.08,19.09,19.05,19.05,37400.0,19.08,19.09,19.05,19.05,37400.0
2009-03-13 15:40:00,19.05,19.07,19.01,19.02,33900.0,19.05,19.07,19.01,19.02,33900.0
2009-03-13 15:50:00,19.02,19.11,19.02,19.07,85700.0,19.02,19.11,19.02,19.07,85700.0
2009-03-16 09:30:00,18.46,19.0,18.45,18.72,67600.0,18.46,19.0,18.45,18.72,67600.0
2009-03-16 09:40:00,18.73,18.9,18.71,18.87,26000.0,18.73,18.9,18.71,18.87,26000.0
2009-03-16 09:50:00,18.87,18.89,18.73,18.79,18700.0,18.87,18.89,18.73,18.79,18700.0
2009-03-16 10:00:00,18.78,18.79,18.66,18.7,15000.0,18.78,18.79,18.66,18.7,15000.0
2009-03-16 10:10:00,18.68,18.69,18.58,18.62,9300.0,18.68,18.69,18.58,18.62,9300.0
2009-03-16 10:20:00,18.62,18.66,18.61,18.66,8200.0,18.62,18.66,18.61,18.66,8200.0
2009-03-16 10:30:00,18.66,18.75,18.66,18.7,19900.0,18.66,18.75,18.66,18.7,19900.0
2009-03-16 10:40:00,18.71,18.73,18.69,18.69,17500.0,18.71,18.73,18.69,18.69,17500.0
2009-03-16 10:50:00,18.68,18.69,18.57,18.57,16000.0,18.68,18.69,18.57,18.57,16000.0
2009-03-16 11:00:00,18.57,18.6,18.57,18.6,9700.0,18.57,18.6,18.57,18.6,9700.0
2009-03-16 11:10:00,18.61,18.63,18.6,18.6,7300.0,18.61,18.63,18.6,18.6,7300.0
2009-03-16 11:20:00,18.6,18.69,18.59,18.69,13000.0,18.6,18.69,18.59,18.69,13000.0
2009-03-16 11:30:00,18.68,18.69,18.68,18.68,9900.0,18.68,18.69,18.68,18.68,9900.0
2009-03-16 11:40:00,18.69,18.7,18.64,18.65,14300.0,18.69,18.7,18.64,18.65,14300.0
2009-03-16 11:50:00,18.65,18.67,18.64,18.67,6100.0,18.65,18.67,18.64,18.67,6100.0
2009-03-16 12:00:00,18.66,18.66,18.63,18.66,8500.0,18.66,18.66,18.63,18.66,8500.0
2009-03-16 12:10:00,18.66,18.69,18.65,18.68,6900.0,18.66,18.69,18.65,18.68,6900.0
2009-03-16 12:20:00,18.68,18.76,18.67,18.75,17500.0,18.68,18.76,18.67,18.75,17500.0
2009-03-16 12:30:00,18.76,18.86,18.76,18.85,10200.0,18.76,18.86,18.76,18.85,10200.0
2009-03-16 12:40:00,18.85,18.87,18.84,18.86,14400.0,18.85,18.87,18.84,18.86,14400.0
2009-03-16 12:50:00,18.86,18.88,18.86,18.87,5900.0,18.86,18.88,18.86,18.87,5900.0
2009-03-16 13:00:00,18.88,18.88,18.78,18.78,13600.0,18.88,18.88,18.78,18.78,13600.0
2009-03-16 13:10:00,18.78,18.79,18.76,18.77,7200.0,18.78,18.79,18.76,18.77,7200.0
2009-03-16 13:20:00,18.77,18.78,18.75,18.77,9500.0,18.77,18.78,18.75,18.77,9500.0
2009-03-16 13:30:00,18.76,18.78,18.76,18.77,9700.0,18.76,18.78,18.76,18.77,9700.0
2009-03-16 13:40:00,18.78,18.8,18.77,18.79,16100.0,18.78,18.8,18.77,18.79,16100.0
2009-03-16 13:50:00,18.79,18.79,18.72,18.72,11700.0,18.79,18.79,18.72,18.72,11700.0
2009-03-16 14:00:00,18.72,18.73,18.69,18.69,16000.0,18.72,18.73,18.69,18.69,16000.0
2009-03-16 14:10:00,18.7,18.72,18.7,18.72,6600.0,18.7,18.72,18.7,18.72,6600.0
2009-03-16 14:20:00,18.71,18.76,18.7,18.73,39100.0,18.71,18.76,18.7,18.73,39100.0
2009-03-16 14:30:00,18.73,18.75,18.72,18.75,15400.0,18.73,18.75,18.72,18.75,15400.0
2009-03-16 14:40:00,18.75,18.79,18.75,18.77,22700.0,18.75,18.79,18.75,18.77,22700.0
2009-03-16 14:50:00,18.78,18.78,18.7,18.7,23000.0,18.78,18.78,18.7,18.7,23000.0
2009-03-16 15:00:00,18.71,18.71,18.63,18.63,25700.0,18.71,18.71,18.63,18.63,25700.0
2009-03-16 15:10:00,18.64,18.65,18.6,18.61,31800.0,18.64,18.65,18.6,18.61,31800.0
2009-03-16 15:20:00,18.61,18.61,18.54,18.56,25500.0,18.61,18.61,18.54,18.56,25500.0
2009-03-16 15:30:00,18.57,18.62,18.51,18.52,37800.0,18.57,18.62,18.51,18.52,37800.0
2009-03-16 15:40:00,18.52,18.54,18.5,18.53,32100.0,18.52,18.54,18.5,18.53,32100.0
2009-03-16 15:50:00,18.54,18.55,18.52,18.52,50600.0,18.54,18.55,18.52,18.52,50600.0
2009-03-17 09:30:00,18.4,18.57,18.4,18.49,12900.0,18.4,18.57,18.4,18.49,12900.0
2009-03-17 09:40:00,18.51,18.51,18.4,18.44,8100.0,18.51,18.51,18.4,18.44,8100.0
2009-03-17 09:50:00,18.44,18.59,18.44,18.55,12000.0,18.44,18.59,18.44,18.55,12000.0
2009-03-17 10:00:00,18.54,18.65,18.48,18.52,16100.0,18.54,18.65,18.48,18.52,16100.0
2009-03-17 10:10:00,18.53,18.54,18.45,18.47,13700.0,18.53,18.54,18.45,18.47,13700.0
2009-03-17 10:20:00,18.48,18.52,18.42,18.43,9800.0,18.48,18.52,18.42,18.43,9800.0
2009-03-17 10:30:00,18.42,18.51,18.41,18.51,9600.0,18.42,18.51,18.41,18.51,9600.0
2009-03-17 10:40:00,18.52,18.66,18.52,18.65,19500.0,18.52,18.66,18.52,18.65,19500.0
2009-03-17 10:50:00,18.64,18.67,18.64,18.66,7200.0,18.64,18.67,18.64,18.66,7200.0
2009-03-17 11:00:00,18.66,18.66,18.6,18.62,10800.0,18.66,18.66,18.6,18.62,10800.0
2009-03-17 11:10:00,18.64,18.66,18.62,18.63,7400.0,18.64,18.66,18.62,18.63,7400.0
2009-03-17 11:20:00,18.63,18.64,18.56,18.59,8100.0,18.63,18.64,18.56,18.59,8100.0
2009-03-17 11:30:00,18.58,18.6,18.58,18.59,8800.0,18.58,18.6,18.58,18.59,8800.0
2009-03-17 11:40:00,18.6,18.64,18.6,18.64,8300.0,18.6,18.64,18.6,18.64,8300.0
2009-03-17 11:50:00,18.65,18.69,18.64,18.69,24700.0,18.65,18.69,18.64,18.69,24700.0
2009-03-17 12:00:00,18.69,18.73,18.69,18.71,18100.0,18.69,18.73,18.69,18.71,18100.0
2009-03-17 12:10:00,18.7,18.7,18.64,18.66,17300.0,18.7,18.7,18.64,18.66,17300.0
2009-03-17 12:20:00,18.66,18.73,18.66,18.73,11100.0,18.66,18.73,18.66,18.73,11100.0
2009-03-17 12:30:00,18.73,18.78,18.73,18.78,20400.0,18.73,18.78,18.73,18.78,20400.0
2009-03-17 12:40:00,18.78,18.85,18.78,18.83,22100.0,18.78,18.85,18.78,18.83,22100.0
2009-03-17 12:50:00,18.83,18.83,18.79,18.79,16500.0,18.83,18.83,18.79,18.79,16500.0
2009-03-17 13:00:00,18.79,18.8,18.76,18.77,10400.0,18.79,18.8,18.76,18.77,10400.0
2009-03-17 13:10:00,18.77,18.85,18.76,18.85,33500.0,18.77,18.85,18.76,18.85,33500.0
2009-03-17 13:20:00,18.84,18.89,18.84,18.86,16000.0,18.84,18.89,18.84,18.86,16000.0
2009-03-17 13:30:00,18.87,18.93,18.84,18.89,31600.0,18.87,18.93,18.84,18.89,31600.0
2009-03-17 13:40:00,18.88,18.88,18.84,18.85,16000.0,18.88,18.88,18.84,18.85,16000.0
2009-03-17 13:50:00,18.84,18.84,18.8,18.81,12700.0,18.84,18.84,18.8,18.81,12700.0
2009-03-17 14:00:00,18.8,18.8,18.77,18.77,9500.0,18.8,18.8,18.77,18.77,9500.0
2009-03-17 14:10:00,18.77,18.82,18.76,18.8,16600.0,18.77,18.82,18.76,18.8,16600.0
2009-03-17 14:20:00,18.8,18.81,18.73,18.73,13100.0,18.8,18.81,18.73,18.73,13100.0
2009-03-17 14:30:00,18.73,18.78,18.72,18.78,13300.0,18.73,18.78,18.72,18.78,13300.0
2009-03-17 14:40:00,18.78,18.95,18.78,18.92,60200.0,18.78,18.95,18.78,18.92,60200.0
2009-03-17 14:50:00,18.92,18.93,18.89,18.9,24600.0,18.92,18.93,18.89,18.9,24600.0
2009-03-17 15:00:00,18.89,18.99,18.88,18.99,47800.0,18.89,18.99,18.88,18.99,47800.0
2009-03-17 15:10:00,18.99,19.0,18.98,18.98,24200.0,18.99,19.0,18.98,18.98,24200.0
2009-03-17 15:20:00,18.98,19.03,18.96,18.96,37000.0,18.98,19.03,18.96,18.96,37000.0
2009-03-17 15:30:00,18.96,18.98,18.9,18.94,27600.0,18.96,18.98,18.9,18.94,27600.0
2009-03-17 15:40:00,18.95,19.04,18.95,19.02,29600.0,18.95,19.04,18.95,19.02,29600.0
2009-03-17 15:50:00,19.02,19.12,19.02,19.12,80900.0,19.02,19.12,19.02,19.12,80900.0
2009-03-18 09:30:00,19.0,19.19,19.0,19.19,29900.0,19.0,19.19,19.0,19.19,29900.0
2009-03-18 09:40:00,19.19,19.26,19.14,19.14,20500.0,19.19,19.26,19.14,19.14,20500.0
2009-03-18 09:50:00,19.14,19.21,19.14,19.2,8600.0,19.14,19.21,19.14,19.2,8600.0
2009-03-18 10:00:00,19.2,19.29,19.17,19.19,15400.0,19.2,19.29,19.17,19.19,15400.0
2009-03-18 10:10:00,19.19,19.19,19.11,19.11,16300.0,19.19,19.19,19.11,19.11,16300.0
2009-03-18 10:20:00,19.09,19.09,19.02,19.02,22000.0,19.09,19.09,19.02,19.02,22000.0
2009-03-18 10:30:00,19.04,19.04,18.97,19.0,13300.0,19.04,19.04,18.97,19.0,13300.0
2009-03-18 10:40:00,19.0,19.1,19.0,19.09,17400.0,19.0,19.1,19.0,19.09,17400.0
2009-03-18 10:50:00,19.08,19.17,19.08,19.17,11100.0,19.08,19.17,19.08,19.17,11100.0
2009-03-18 11:00:00,19.17,19.2,19.16,19.16,14600.0,19.17,19.2,19.16,19.16,14600.0
2009-03-18 11:10:00,19.16,19.16,19.13,19.13,10000.0,19.16,19.16,19.13,19.13,10000.0
2009-03-18 11:20:00,19.12,19.13,19.06,19.09,13100.0,19.12,19.13,19.06,19.09,13100.0
2009-03-18 11:30:00,19.1,19.15,19.1,19.12,9700.0,19.1,19.15,19.1,19.12,9700.0
2009-03-18 11:40:00,19.13,19.15,19.12,19.13,6700.0,19.13,19.15,19.12,19.13,6700.0
2009-03-18 11:50:00,19.13,19.15,19.13,19.15,8600.0,19.13,19.15,19.13,19.15,8600.0
2009-03-18 12:00:00,19.15,19.19,19.14,19.19,28300.0,19.15,19.19,19.14,19.19,28300.0
2009-03-18 12:10:00,19.18,19.2,19.18,19.2,4900.0,19.18,19.2,19.18,19.2,4900.0
2009-03-18 12:20:00,19.2,19.25,19.19,19.25,15200.0,19.2,19.25,19.19,19.25,15200.0
2009-03-18 12:30:00,19.24,19.25,19.21,19.21,6400.0,19.24,19.25,19.21,19.21,6400.0
2009-03-18 12:40:00,19.21,19.24,19.21,19.24,10700.0,19.21,19.24,19.21,19.24,10700.0
2009-03-18 12:50:00,19.23,19.28,19.19,19.27,13300.0,19.23,19.28,19.19,19.27,13300.0
2009-03-18 13:00:00,19.27,19.27,19.24,19.25,7600.0,19.27,19.27,19.24,19.25,7600.0
2009-03-18 13:10:00,19.25,19.25,19.22,19.23,8800.0,19.25,19.25,19.22,19.23,8800.0
2009-03-18 13:20:00,19.22,19.24,19.22,19.23,5400.0,19.22,19.24,19.22,19.23,5400.0
2009-03-18 13:30:00,19.24,19.26,19.24,19.25,23200.0,19.24,19.26,19.24,19.25,23200.0
2009-03-18 13:40:00,19.25,19.3,19.25,19.29,12800.0,19.25,19.3,19.25,19.29,12800.0
2009-03-18 13:50:00,19.3,19.3,19.23,19.26,52400.0,19.3,19.3,19.23,19.26,52400.0
2009-03-18 14:00:00,19.26,19.27,19.14,19.22,76700.0,19.26,19.27,19.14,19.22,76700.0
2009-03-18 14:10:00,19.22,19.3,19.16,19.19,90200.0,19.22,19.3,19.16,19.19,90200.0
2009-03-18 14:20:00,19.19,19.44,19.19,19.41,110500.0,19.19,19.44,19.19,19.41,110500.0
2009-03-18 14:30:00,19.39,19.43,19.31,19.36,41200.0,19.39,19.43,19.31,19.36,41200.0
2009-03-18 14:40:00,19.35,19.42,19.31,19.38,48200.0,19.35,19.42,19.31,19.38,48200.0
2009-03-18 14:50:00,19.39,19.46,19.37,19.44,26000.0,19.39,19.46,19.37,19.44,26000.0
2009-03-18 15:00:00,19.44,19.45,19.33,19.36,41000.0,19.44,19.45,19.33,19.36,41000.0
2009-03-18 15:10:00,19.36,19.38,19.29,19.3,39400.0,19.36,19.38,19.29,19.3,39400.0
2009-03-18 15:20:00,19.3,19.3,19.14,19.21,72200.0,19.3,19.3,19.14,19.21,72200.0
2009-03-18 15:30:00,19.22,19.24,19.12,19.14,65000.0,19.22,19.24,19.12,19.14,65000.0
2009-03-18 15:40:00,19.15,19.25,19.15,19.23,58600.0,19.15,19.25,19.15,19.23,58600.0
2009-03-18 15:50:00,19.23,19.35,19.22,19.35,101100.0,19.23,19.35,19.22,19.35,101100.0
2009-03-19 09:30:00,19.49,19.49,19.34,19.45,24500.0,19.49,19.49,19.34,19.45,24500.0
2009-03-19 09:40:00,19.47,19.48,19.35,19.39,16900.0,19.47,19.48,19.35,19.39,16900.0
2009-03-19 09:50:00,19.4,19.4,19.19,19.19,27400.0,19.4,19.4,19.19,19.19,27400.0
2009-03-19 10:00:00,19.2,19.26,19.19,19.26,25200.0,19.2,19.26,19.19,19.26,25200.0
2009-03-19 10:10:00,19.25,19.31,19.19,19.23,39700.0,19.25,19.31,19.19,19.23,39700.0
2009-03-19 10:20:00,19.22,19.24,19.19,19.2,14100.0,19.22,19.24,19.19,19.2,14100.0
2009-03-19 10:30:00,19.19,19.23,19.18,19.22,26000.0,19.19,19.23,19.18,19.22,26000.0
2009-03-19 10:40:00,19.22,19.25,19.19,19.2,20800.0,19.22,19.25,19.19,19.2,20800.0
2009-03-19 10:50:00,19.2,19.23,19.2,19.23,17900.0,19.2,19.23,19.2,19.23,17900.0
2009-03-19 11:00:00,19.22,19.25,19.2,19.23,14700.0,19.22,19.25,19.2,19.23,14700.0
2009-03-19 11:10:00,19.23,19.23,19.18,19.21,28500.0,19.23,19.23,19.18,19.21,28500.0
2009-03-19 11:20:00,19.2,19.24,19.18,19.21,25400.0,19.2,19.24,19.18,19.21,25400.0
2009-03-19 11:30:00,19.19,19.21,19.19,19.2,27700.0,19.19,19.21,19.19,19.2,27700.0
2009-03-19 11:40:00,19.2,19.21,19.2,19.21,9400.0,19.2,19.21,19.2,19.21,9400.0
2009-03-19 11:50:00,19.21,19.22,19.16,19.17,47100.0,19.21,19.22,19.16,19.17,47100.0
2009-03-19 12:00:00,19.17,19.2,19.15,19.18,24400.0,19.17,19.2,19.15,19.18,24400.0
2009-03-19 12:10:00,19.18,19.2,19.12,19.13,42700.0,19.18,19.2,19.12,19.13,42700.0
2009-03-19 12:20:00,19.14,19.15,19.1,19.14,26700.0,19.14,19.15,19.1,19.14,26700.0
2009-03-19 12:30:00,19.14,19.15,19.14,19.15,13300.0,19.14,19.15,19.14,19.15,13300.0
2009-03-19 12:40:00,19.15,19.19,19.14,19.17,11600.0,19.15,19.19,19.14,19.17,11600.0
2009-03-19 12:50:00,19.17,19.17,19.1,19.1,12700.0,19.17,19.17,19.1,19.1,12700.0
2009-03-19 13:00:00,19.09,19.12,19.09,19.11,13200.0,19.09,19.12,19.09,19.11,13200.0
2009-03-19 13:10:00,19.1,19.15,19.1,19.13,7500.0,19.1,19.15,19.1,19.13,7500.0
2009-03-19 13:20:00,19.13,19.17,19.13,19.14,9500.0,19.13,19.17,19.13,19.14,9500.0
2009-03-19 13:30:00,19.13,19.15,19.09,19.12,19600.0,19.13,19.15,19.09,19.12,19600.0
2009-03-19 13:40:00,19.13,19.15,19.13,19.14,17800.0,19.13,19.15,19.13,19.14,17800.0
2009-03-19 13:50:00,19.14,19.16,19.14,19.14,13100.0,19.14,19.16,19.14,19.14,13100.0
2009-03-19 14:00:00,19.14,19.17,19.11,19.12,18200.0,19.14,19.17,19.11,19.12,18200.0
2009-03-19 14:10:00,19.13,19.14,19.08,19.1,34000.0,19.13,19.14,19.08,19.1,34000.0
2009-03-19 14:20:00,19.1,19.11,19.08,19.1,24200.0,19.1,19.11,19.08,19.1,24200.0
2009-03-19 14:30:00,19.1,19.13,19.09,19.12,42100.0,19.1,19.13,19.09,19.12,42100.0
2009-03-19 14:40:00,19.11,19.14,19.1,19.12,15700.0,19.11,19.14,19.1,19.12,15700.0
2009-03-19 14:50:00,19.12,19.15,19.11,19.12,142500.0,19.12,19.15,19.11,19.12,142500.0
2009-03-19 15:00:00,19.12,19.19,19.11,19.15,28700.0,19.12,19.19,19.11,19.15,28700.0
2009-03-19 15:10:00,19.15,19.18,19.12,19.15,24600.0,19.15,19.18,19.12,19.15,24600.0
2009-03-19 15:20:00,19.16,19.17,19.14,19.17,22100.0,19.16,19.17,19.14,19.17,22100.0
2009-03-19 15:30:00,19.17,19.22,19.15,19.18,37200.0,19.17,19.22,19.15,19.18,37200.0
2009-03-19 15:40:00,19.17,19.24,19.16,19.22,157600.0,19.17,19.24,19.16,19.22,157600.0
2009-03-19 15:50:00,19.21,19.22,19.15,19.18,104700.0,19.21,19.22,19.15,19.18,104700.0
2009-03-20 09:30:00,19.46,19.51,19.29,19.46,118900.0,19.46,19.51,19.29,19.46,118900.0
2009-03-20 09:40:00,19.47,19.48,19.39,19.47,21900.0,19.47,19.48,19.39,19.47,21900.0
2009-03-20 09:50:00,19.47,19.5,19.45,19.49,29600.0,19.47,19.5,19.45,19.49,29600.0
2009-03-20 10:00:00,19.49,19.49,19.38,19.39,25300.0,19.49,19.49,19.38,19.39,25300.0
2009-03-20 10:10:00,19.39,19.48,19.35,19.43,40000.0,19.39,19.48,19.35,19.43,40000.0
2009-03-20 10:20:00,19.45,19.52,19.42,19.52,33600.0,19.45,19.52,19.42,19.52,33600.0
2009-03-20 10:30:00,19.52,19.59,19.52,19.55,47400.0,19.52,19.59,19.52,19.55,47400.0
2009-03-20 10:40:00,19.55,19.57,19.53,19.55,48100.0,19.55,19.57,19.53,19.55,48100.0
2009-03-20 10:50:00,19.55,19.58,19.55,19.57,13300.0,19.55,19.58,19.55,19.57,13300.0
2009-03-20 11:00:00,19.57,19.57,19.5,19.5,53600.0,19.57,19.57,19.5,19.5,53600.0
2009-03-20 11:10:00,19.51,19.51,19.5,19.5,27700.0,19.51,19.51,19.5,19.5,27700.0
2009-03-20 11:20:00,19.5,19.53,19.5,19.53,42200.0,19.5,19.53,19.5,19.53,42200.0
2009-03-20 11:30:00,19.53,19.6,19.52,19.59,36500.0,19.53,19.6,19.52,19.59,36500.0
2009-03-20 11:40:00,19.59,19.6,19.55,19.56,18600.0,19.59,19.6,19.55,19.56,18600.0
2009-03-20 11:50:00,19.55,19.6,19.55,19.59,26000.0,19.55,19.6,19.55,19.59,26000.0
2009-03-20 12:00:00,19.6,19.6,19.55,19.55,22500.0,19.6,19.6,19.55,19.55,22500.0
2009-03-20 12:10:00,19.55,19.6,19.55,19.6,32800.0,19.55,19.6,19.55,19.6,32800.0
2009-03-20 12:20:00,19.59,19.6,19.55,19.58,35400.0,19.59,19.6,19.55,19.58,35400.0
2009-03-20 12:30:00,19.57,19.59,19.57,19.57,11900.0,19.57,19.59,19.57,19.57,11900.0
2009-03-20 12:40:00,19.57,19.59,19.55,19.56,17800.0,19.57,19.59,19.55,19.56,17800.0
2009-03-20 12:50:00,19.55,19.56,19.43,19.47,66000.0,19.55,19.56,19.43,19.47,66000.0
2009-03-20 13:00:00,19.47,19.47,19.42,19.42,24000.0,19.47,19.47,19.42,19.42,24000.0
2009-03-20 13:10:00,19.41,19.41,19.39,19.39,12300.0,19.41,19.41,19.39,19.39,12300.0
2009-03-20 13:20:00,19.39,19.4,19.34,19.38,39700.0,19.39,19.4,19.34,19.38,39700.0
2009-03-20 13:30:00,19.38,19.38,19.33,19.34,27000.0,19.38,19.38,19.33,19.34,27000.0
2009-03-20 13:40:00,19.34,19.39,19.34,19.36,46900.0,19.34,19.39,19.34,19.36,46900.0
2009-03-20 13:50:00,19.36,19.36,19.32,19.34,31500.0,19.36,19.36,19.32,19.34,31500.0
2009-03-20 14:00:00,19.34,19.34,19.28,19.3,41400.0,19.34,19.34,19.28,19.3,41400.0
2009-03-20 14:10:00,19.3,19.31,19.29,19.31,19700.0,19.3,19.31,19.29,19.31,19700.0
2009-03-20 14:20:00,19.31,19.34,19.31,19.34,42900.0,19.31,19.34,19.31,19.34,42900.0
2009-03-20 14:30:00,19.33,19.36,19.31,19.36,26800.0,19.33,19.36,19.31,19.36,26800.0
2009-03-20 14:40:00,19.35,19.36,19.31,19.36,32300.0,19.35,19.36,19.31,19.36,32300.0
2009-03-20 14:50:00,19.36,19.42,19.34,19.41,55000.0,19.36,19.42,19.34,19.41,55000.0
2009-03-20 15:00:00,19.41,19.56,19.4,19.54,186900.0,19.41,19.56,19.4,19.54,186900.0
2009-03-20 15:10:00,19.54,19.59,19.47,19.47,44400.0,19.54,19.59,19.47,19.47,44400.0
2009-03-20 15:20:00,19.47,19.5,19.46,19.49,30500.0,19.47,19.5,19.46,19.49,30500.0
2009-03-20 15:30:00,19.49,19.56,19.48,19.52,41900.0,19.49,19.56,19.48,19.52,41900.0
2009-03-20 15:40:00,19.52,19.52,19.47,19.47,38400.0,19.52,19.52,19.47,19.47,38400.0
2009-03-20 15:50:00,19.48,19.51,19.42,19.43,137600.0,19.48,19.51,19.42,19.43,137600.0
2009-03-23 09:30:00,19.64,19.7,19.51,19.64,33600.0,19.64,19.7,19.51,19.64,33600.0
2009-03-23 09:40:00,19.62,19.64,19.51,19.56,24100.0,19.62,19.64,19.51,19.56,24100.0
2009-03-23 09:50:00,19.56,19.59,19.52,19.57,32500.0,19.56,19.59,19.52,19.57,32500.0
2009-03-23 10:00:00,19.58,19.79,19.58,19.75,52800.0,19.58,19.79,19.58,19.75,52800.0
2009-03-23 10:10:00,19.74,19.85,19.66,19.8,53500.0,19.74,19.85,19.66,19.8,53500.0
2009-03-23 10:20:00,19.81,19.88,19.8,19.83,52800.0,19.81,19.88,19.8,19.83,52800.0
2009-03-23 10:30:00,19.83,19.89,19.82,19.86,27300.0,19.83,19.89,19.82,19.86,27300.0
2009-03-23 10:40:00,19.85,19.89,19.83,19.85,32500.0,19.85,19.89,19.83,19.85,32500.0
2009-03-23 10:50:00,19.84,19.93,19.84,19.92,24500.0,19.84,19.93,19.84,19.92,24500.0
2009-03-23 11:00:00,19.92,19.99,19.92,19.98,45900.0,19.92,19.99,19.92,19.98,45900.0
2009-03-23 11:10:00,19.98,20.0,19.98,19.98,35600.0,19.98,20.0,19.98,19.98,35600.0
2009-03-23 11:20:00,19.98,20.03,19.98,20.03,93000.0,19.98,20.03,19.98,20.03,93000.0
2009-03-23 11:30:00,20.03,20.09,20.03,20.08,54700.0,20.03,20.09,20.03,20.08,54700.0
2009-03-23 11:40:00,20.09,20.16,20.08,20.14,55700.0,20.09,20.16,20.08,20.14,55700.0
2009-03-23 11:50:00,20.14,20.23,20.13,20.2,30500.0,20.14,20.23,20.13,20.2,30500.0
2009-03-23 12:00:00,20.21,20.21,20.19,20.2,41100.0,20.21,20.21,20.19,20.2,41100.0
2009-03-23 12:10:00,20.21,20.28,20.16,20.17,67600.0,20.21,20.28,20.16,20.17,67600.0
2009-03-23 12:20:00,20.17,20.22,20.16,20.22,22500.0,20.17,20.22,20.16,20.22,22500.0
2009-03-23 12:30:00,20.2,20.26,20.2,20.26,28300.0,20.2,20.26,20.2,20.26,28300.0
2009-03-23 12:40:00,20.26,20.28,20.25,20.28,30300.0,20.26,20.28,20.25,20.28,30300.0
2009-03-23 12:50:00,20.28,20.28,20.25,20.26,52900.0,20.28,20.28,20.25,20.26,52900.0
2009-03-23 13:00:00,20.26,20.26,20.21,20.24,40300.0,20.26,20.26,20.21,20.24,40300.0
2009-03-23 13:10:00,20.24,20.32,20.24,20.28,60200.0,20.24,20.32,20.24,20.28,60200.0
2009-03-23 13:20:00,20.28,20.3,20.22,20.23,56800.0,20.28,20.3,20.22,20.23,56800.0
2009-03-23 13:30:00,20.22,20.23,20.2,20.2,26200.0,20.22,20.23,20.2,20.2,26200.0
2009-03-23 13:40:00,20.2,20.22,20.2,20.22,22300.0,20.2,20.22,20.2,20.22,22300.0
2009-03-23 13:50:00,20.22,20.23,20.2,20.2,41900.0,20.22,20.23,20.2,20.2,41900.0
2009-03-23 14:00:00,20.2,20.2,20.18,20.18,39700.0,20.2,20.2,20.18,20.18,39700.0
2009-03-23 14:10:00,20.19,20.19,20.14,20.16,53500.0,20.19,20.19,20.14,20.16,53500.0
2009-03-23 14:20:00,20.16,20.16,20.15,20.15,21700.0,20.16,20.16,20.15,20.15,21700.0
2009-03-23 14:30:00,20.15,20.21,20.15,20.2,27300.0,20.15,20.21,20.15,20.2,27300.0
2009-03-23 14:40:00,20.2,20.22,20.16,20.22,42600.0,20.2,20.22,20.16,20.22,42600.0
2009-03-23 14:50:00,20.22,20.3,20.2,20.3,57500.0,20.22,20.3,20.2,20.3,57500.0
2009-03-23 15:00:00,20.29,20.3,20.26,20.28,63100.0,20.29,20.3,20.26,20.28,63100.0
2009-03-23 15:10:00,20.28,20.35,20.27,20.35,41600.0,20.28,20.35,20.27,20.35,41600.0
2009-03-23 15:20:00,20.35,20.4,20.34,20.37,56800.0,20.35,20.4,20.34,20.37,56800.0
2009-03-23 15:30:00,20.38,20.43,20.37,20.43,97300.0,20.38,20.43,20.37,20.43,97300.0
2009-03-23 15:40:00,20.43,20.47,20.4,20.45,237700.0,20.43,20.47,20.4,20.45,237700.0
2009-03-23 15:50:00,20.45,20.5,20.44,20.5,222400.0,20.45,20.5,20.44,20.5,222400.0
2009-03-24 09:30:00,20.2,20.36,20.15,20.21,48900.0,20.2,20.36,20.15,20.21,48900.0
2009-03-24 09:40:00,20.22,20.32,20.21,20.3,45900.0,20.22,20.32,20.21,20.3,45900.0
2009-03-24 09:50:00,20.3,20.33,20.28,20.33,36200.0,20.3,20.33,20.28,20.33,36200.0
2009-03-24 10:00:00,20.34,20.45,20.31,20.39,73200.0,20.34,20.45,20.31,20.39,73200.0
2009-03-24 10:10:00,20.41,20.46,20.38,20.38,24000.0,20.41,20.46,20.38,20.38,24000.0
2009-03-24 10:20:00,20.38,20.38,20.3,20.3,24800.0,20.38,20.38,20.3,20.3,24800.0
2009-03-24 10:30:00,20.27,20.31,20.26,20.31,19000.0,20.27,20.31,20.26,20.31,19000.0
2009-03-24 10:40:00,20.33,20.34,20.24,20.24,38800.0,20.33,20.34,20.24,20.24,38800.0
2009-03-24 10:50:00,20.25,20.28,20.24,20.28,13500.0,20.25,20.28,20.24,20.28,13500.0
2009-03-24 11:00:00,20.28,20.31,20.27,20.28,48100.0,20.28,20.31,20.27,20.28,48100.0
2009-03-24 11:10:00,20.29,20.3,20.28,20.29,9000.0,20.29,20.3,20.28,20.29,9000.0
2009-03-24 11:20:00,20.3,20.31,20.28,20.3,32900.0,20.3,20.31,20.28,20.3,32900.0
2009-03-24 11:30:00,20.3,20.3,20.28,20.29,22700.0,20.3,20.3,20.28,20.29,22700.0
2009-03-24 11:40:00,20.3,20.31,20.26,20.29,26300.0,20.3,20.31,20.26,20.29,26300.0
2009-03-24 11:50:00,20.3,20.3,20.29,20.29,14100.0,20.3,20.3,20.29,20.29,14100.0
2009-03-24 12:00:00,20.29,20.3,20.29,20.29,12400.0,20.29,20.3,20.29,20.29,12400.0
2009-03-24 12:10:00,20.29,20.31,20.29,20.31,12300.0,20.29,20.31,20.29,20.31,12300.0
2009-03-24 12:20:00,20.31,20.33,20.31,20.33,8200.0,20.31,20.33,20.31,20.33,8200.0
2009-03-24 12:30:00,20.33,20.35,20.33,20.35,27800.0,20.33,20.35,20.33,20.35,27800.0
2009-03-24 12:40:00,20.34,20.35,20.33,20.33,15000.0,20.34,20.35,20.33,20.33,15000.0
2009-03-24 12:50:00,20.33,20.35,20.32,20.33,17000.0,20.33,20.35,20.32,20.33,17000.0
2009-03-24 13:00:00,20.33,20.37,20.33,20.36,153300.0,20.33,20.37,20.33,20.36,153300.0
2009-03-24 13:10:00,20.36,20.39,20.34,20.38,33300.0,20.36,20.39,20.34,20.38,33300.0
2009-03-24 13:20:00,20.38,20.43,20.37,20.43,108300.0,20.38,20.43,20.37,20.43,108300.0
2009-03-24 13:30:00,20.42,20.45,20.37,20.37,34800.0,20.42,20.45,20.37,20.37,34800.0
2009-03-24 13:40:00,20.37,20.37,20.33,20.33,14400.0,20.37,20.37,20.33,20.33,14400.0
2009-03-24 13:50:00,20.34,20.35,20.33,20.34,19100.0,20.34,20.35,20.33,20.34,19100.0
2009-03-24 14:00:00,20.35,20.35,20.33,20.34,40700.0,20.35,20.35,20.33,20.34,40700.0
2009-03-24 14:10:00,20.34,20.38,20.34,20.37,29300.0,20.34,20.38,20.34,20.37,29300.0
2009-03-24 14:20:00,20.38,20.4,20.3,20.32,57800.0,20.38,20.4,20.3,20.32,57800.0
2009-03-24 14:30:00,20.33,20.38,20.33,20.38,41600.0,20.33,20.38,20.33,20.38,41600.0
2009-03-24 14:40:00,20.38,20.38,20.36,20.36,15800.0,20.38,20.38,20.36,20.36,15800.0
2009-03-24 14:50:00,20.36,20.38,20.29,20.31,30000.0,20.36,20.38,20.29,20.31,30000.0
2009-03-24 15:00:00,20.3,20.33,20.26,20.26,28200.0,20.3,20.33,20.26,20.26,28200.0
2009-03-24 15:10:00,20.26,20.3,20.25,20.28,21800.0,20.26,20.3,20.25,20.28,21800.0
2009-03-24 15:20:00,20.28,20.29,20.23,20.29,30800.0,20.28,20.29,20.23,20.29,30800.0
2009-03-24 15:30:00,20.29,20.3,20.24,20.27,42600.0,20.29,20.3,20.24,20.27,42600.0
2009-03-24 15:40:00,20.27,20.3,20.23,20.26,55200.0,20.27,20.3,20.23,20.26,55200.0
2009-03-24 15:50:00,20.26,20.26,20.15,20.16,71300.0,20.26,20.26,20.15,20.16,71300.0
2009-03-25 09:30:00,20.11,20.5,20.11,20.47,30500.0,20.11,20.5,20.11,20.47,30500.0
2009-03-25 09:40:00,20.46,20.46,20.36,20.4,20600.0,20.46,20.46,20.36,20.4,20600.0
2009-03-25 09:50:00,20.4,20.48,20.39,20.47,27900.0,20.4,20.48,20.39,20.47,27900.0
2009-03-25 10:00:00,20.48,20.6,20.48,20.58,44800.0,20.48,20.6,20.48,20.58,44800.0
2009-03-25 10:10:00,20.58,20.59,20.53,20.56,21400.0,20.58,20.59,20.53,20.56,21400.0
2009-03-25 10:20:00,20.56,20.57,20.44,20.46,28100.0,20.56,20.57,20.44,20.46,28100.0
2009-03-25 10:30:00,20.46,20.6,20.45,20.58,33600.0,20.46,20.6,20.45,20.58,33600.0
2009-03-25 10:40:00,20.58,20.6,20.51,20.51,36100.0,20.58,20.6,20.51,20.51,36100.0
2009-03-25 10:50:00,20.51,20.51,20.38,20.39,26000.0,20.51,20.51,20.38,20.39,26000.0
2009-03-25 11:00:00,20.38,20.53,20.37,20.48,30300.0,20.38,20.53,20.37,20.48,30300.0
2009-03-25 11:10:00,20.5,20.52,20.45,20.49,19200.0,20.5,20.52,20.45,20.49,19200.0
2009-03-25 11:20:00,20.49,20.54,20.48,20.51,21900.0,20.49,20.54,20.48,20.51,21900.0
2009-03-25 11:30:00,20.51,20.59,20.51,20.59,13000.0,20.51,20.59,20.51,20.59,13000.0
2009-03-25 11:40:00,20.59,20.65,20.58,20.64,18100.0,20.59,20.65,20.58,20.64,18100.0
2009-03-25 11:50:00,20.64,20.68,20.64,20.64,16200.0,20.64,20.68,20.64,20.64,16200.0
2009-03-25 12:00:00,20.64,20.7,20.63,20.65,14900.0,20.64,20.7,20.63,20.65,14900.0
2009-03-25 12:10:00,20.63,20.63,20.53,20.53,9300.0,20.63,20.63,20.53,20.53,9300.0
2009-03-25 12:20:00,20.52,20.52,20.47,20.49,8500.0,20.52,20.52,20.47,20.49,8500.0
2009-03-25 12:30:00,20.49,20.5,20.44,20.45,14100.0,20.49,20.5,20.44,20.45,14100.0
2009-03-25 12:40:00,20.45,20.46,20.41,20.42,7600.0,20.45,20.46,20.41,20.42,7600.0
2009-03-25 12:50:00,20.42,20.44,20.4,20.44,6800.0,20.42,20.44,20.4,20.44,6800.0
2009-03-25 13:00:00,20.45,20.47,20.44,20.46,13300.0,20.45,20.47,20.44,20.46,13300.0
2009-03-25 13:10:00,20.45,20.46,20.39,20.39,11000.0,20.45,20.46,20.39,20.39,11000.0
2009-03-25 13:20:00,20.37,20.37,20.24,20.28,23000.0,20.37,20.37,20.24,20.28,23000.0
2009-03-25 13:30:00,20.28,20.31,20.24,20.27,15700.0,20.28,20.31,20.24,20.27,15700.0
2009-03-25 13:40:00,20.27,20.27,20.21,20.25,18100.0,20.27,20.27,20.21,20.25,18100.0
2009-03-25 13:50:00,20.25,20.3,20.24,20.27,13000.0,20.25,20.3,20.24,20.27,13000.0
2009-03-25 14:00:00,20.27,20.28,20.16,20.16,34300.0,20.27,20.28,20.16,20.16,34300.0
2009-03-25 14:10:00,20.16,20.17,20.14,20.16,21400.0,20.16,20.17,20.14,20.16,21400.0
2009-03-25 14:20:00,20.16,20.25,20.15,20.19,27600.0,20.16,20.25,20.15,20.19,27600.0
2009-03-25 14:30:00,20.17,20.19,20.11,20.12,20800.0,20.17,20.19,20.11,20.12,20800.0
2009-03-25 14:40:00,20.11,20.11,20.0,20.08,21400.0,20.11,20.11,20.0,20.08,21400.0
2009-03-25 14:50:00,20.07,20.12,20.05,20.08,24900.0,20.07,20.12,20.05,20.08,24900.0
2009-03-25 15:00:00,20.07,20.14,20.03,20.12,27400.0,20.07,20.14,20.03,20.12,27400.0
2009-03-25 15:10:00,20.11,20.15,20.09,20.13,23600.0,20.11,20.15,20.09,20.13,23600.0
2009-03-25 15:20:00,20.13,20.26,20.12,20.26,39300.0,20.13,20.26,20.12,20.26,39300.0
2009-03-25 15:30:00,20.24,20.32,20.24,20.26,37600.0,20.24,20.32,20.24,20.26,37600.0
2009-03-25 15:40:00,20.25,20.32,20.2,20.27,48700.0,20.25,20.32,20.2,20.27,48700.0
2009-03-25 15:50:00,20.27,20.44,20.26,20.42,77400.0,20.27,20.44,20.26,20.42,77400.0
2009-03-26 09:30:00,20.54,20.71,20.48,20.69,24600.0,20.54,20.71,20.48,20.69,24600.0
2009-03-26 09:40:00,20.69,20.82,20.69,20.74,28900.0,20.69,20.82,20.69,20.74,28900.0
2009-03-26 09:50:00,20.72,20.74,20.63,20.68,23200.0,20.72,20.74,20.63,20.68,23200.0
2009-03-26 10:00:00,20.67,20.75,20.67,20.72,28200.0,20.67,20.75,20.67,20.72,28200.0
2009-03-26 10:10:00,20.71,20.71,20.6,20.64,25200.0,20.71,20.71,20.6,20.64,25200.0
2009-03-26 10:20:00,20.61,20.69,20.61,20.65,14400.0,20.61,20.69,20.61,20.65,14400.0
2009-03-26 10:30:00,20.65,20.77,20.65,20.74,21300.0,20.65,20.77,20.65,20.74,21300.0
2009-03-26 10:40:00,20.74,20.79,20.74,20.77,13400.0,20.74,20.79,20.74,20.77,13400.0
2009-03-26 10:50:00,20.77,20.78,20.72,20.77,23400.0,20.77,20.78,20.72,20.77,23400.0
2009-03-26 11:00:00,20.77,20.82,20.75,20.8,17200.0,20.77,20.82,20.75,20.8,17200.0
2009-03-26 11:10:00,20.81,20.82,20.79,20.79,8700.0,20.81,20.82,20.79,20.79,8700.0
2009-03-26 11:20:00,20.78,20.82,20.74,20.75,19800.0,20.78,20.82,20.74,20.75,19800.0
2009-03-26 11:30:00,20.74,20.81,20.74,20.81,10100.0,20.74,20.81,20.74,20.81,10100.0
2009-03-26 11:40:00,20.81,20.82,20.79,20.79,11700.0,20.81,20.82,20.79,20.79,11700.0
2009-03-26 11:50:00,20.8,20.8,20.72,20.76,24200.0,20.8,20.8,20.72,20.76,24200.0
2009-03-26 12:00:00,20.76,20.82,20.75,20.81,16900.0,20.76,20.82,20.75,20.81,16900.0
2009-03-26 12:10:00,20.8,20.81,20.77,20.81,17100.0,20.8,20.81,20.77,20.81,17100.0
2009-03-26 12:20:00,20.82,20.87,20.81,20.87,10500.0,20.82,20.87,20.81,20.87,10500.0
2009-03-26 12:30:00,20.88,20.89,20.83,20.86,10200.0,20.88,20.89,20.83,20.86,10200.0
2009-03-26 12:40:00,20.86,20.86,20.75,20.79,37700.0,20.86,20.86,20.75,20.79,37700.0
2009-03-26 12:50:00,20.8,20.83,20.76,20.81,58700.0,20.8,20.83,20.76,20.81,58700.0
2009-03-26 13:00:00,20.82,20.95,20.82,20.94,18900.0,20.82,20.95,20.82,20.94,18900.0
2009-03-26 13:10:00,20.95,20.98,20.94,20.97,39500.0,20.95,20.98,20.94,20.97,39500.0
2009-03-26 13:20:00,20.97,21.0,20.96,20.98,27000.0,20.97,21.0,20.96,20.98,27000.0
2009-03-26 13:30:00,20.99,21.0,20.98,20.99,19300.0,20.99,21.0,20.98,20.99,19300.0
2009-03-26 13:40:00,20.99,21.0,20.98,21.0,37500.0,20.99,21.0,20.98,21.0,37500.0
2009-03-26 13:50:00,21.0,21.06,20.99,21.01,67600.0,21.0,21.06,20.99,21.01,67600.0
2009-03-26 14:00:00,21.0,21.05,20.99,21.01,15400.0,21.0,21.05,20.99,21.01,15400.0
2009-03-26 14:10:00,21.0,21.05,21.0,21.01,15000.0,21.0,21.05,21.0,21.01,15000.0
2009-03-26 14:20:00,21.01,21.06,20.96,20.96,24700.0,21.01,21.06,20.96,20.96,24700.0
2009-03-26 14:30:00,20.95,20.99,20.91,20.98,16500.0,20.95,20.99,20.91,20.98,16500.0
2009-03-26 14:40:00,20.97,21.0,20.94,20.97,16200.0,20.97,21.0,20.94,20.97,16200.0
2009-03-26 14:50:00,20.97,21.0,20.9,20.9,36400.0,20.97,21.0,20.9,20.9,36400.0
2009-03-26 15:00:00,20.9,20.95,20.84,20.95,90100.0,20.9,20.95,20.84,20.95,90100.0
2009-03-26 15:10:00,20.96,20.97,20.9,20.92,39500.0,20.96,20.97,20.9,20.92,39500.0
2009-03-26 15:20:00,20.93,21.02,20.93,21.0,25100.0,20.93,21.02,20.93,21.0,25100.0
2009-03-26 15:30:00,21.01,21.04,20.93,21.0,54000.0,21.01,21.04,20.93,21.0,54000.0
2009-03-26 15:40:00,21.0,21.12,21.0,21.09,55600.0,21.0,21.12,21.0,21.09,55600.0
2009-03-26 15:50:00,21.09,21.2,21.06,21.2,167900.0,21.09,21.2,21.06,21.2,167900.0
2009-03-27 09:30:00,21.22,21.22,20.98,21.04,30200.0,21.22,21.22,20.98,21.04,30200.0
2009-03-27 09:40:00,21.05,21.09,20.95,20.95,28800.0,21.05,21.09,20.95,20.95,28800.0
2009-03-27 09:50:00,20.94,20.94,20.89,20.92,17100.0,20.94,20.94,20.89,20.92,17100.0
2009-03-27 10:00:00,20.92,20.97,20.82,20.84,18200.0,20.92,20.97,20.82,20.84,18200.0
2009-03-27 10:10:00,20.84,20.89,20.82,20.83,10100.0,20.84,20.89,20.82,20.83,10100.0
2009-03-27 10:20:00,20.84,20.99,20.84,20.93,17000.0,20.84,20.99,20.84,20.93,17000.0
2009-03-27 10:30:00,20.92,20.93,20.86,20.93,8700.0,20.92,20.93,20.86,20.93,8700.0
2009-03-27 10:40:00,20.94,20.94,20.86,20.86,10000.0,20.94,20.94,20.86,20.86,10000.0
2009-03-27 10:50:00,20.85,20.87,20.83,20.84,9000.0,20.85,20.87,20.83,20.84,9000.0
2009-03-27 11:00:00,20.85,20.9,20.82,20.86,13800.0,20.85,20.9,20.82,20.86,13800.0
2009-03-27 11:10:00,20.86,20.87,20.83,20.86,9900.0,20.86,20.87,20.83,20.86,9900.0
2009-03-27 11:20:00,20.86,20.88,20.83,20.84,9900.0,20.86,20.88,20.83,20.84,9900.0
2009-03-27 11:30:00,20.85,20.91,20.82,20.89,16900.0,20.85,20.91,20.82,20.89,16900.0
2009-03-27 11:40:00,20.89,20.98,20.89,20.96,14400.0,20.89,20.98,20.89,20.96,14400.0
2009-03-27 11:50:00,20.95,21.0,20.95,20.98,20000.0,20.95,21.0,20.95,20.98,20000.0
2009-03-27 12:00:00,20.97,21.05,20.97,21.04,38900.0,20.97,21.05,20.97,21.04,38900.0
2009-03-27 12:10:00,21.04,21.04,20.93,20.95,29000.0,21.04,21.04,20.93,20.95,29000.0
2009-03-27 12:20:00,20.96,20.96,20.93,20.94,10600.0,20.96,20.96,20.93,20.94,10600.0
2009-03-27 12:30:00,20.94,20.98,20.93,20.93,10600.0,20.94,20.98,20.93,20.93,10600.0
2009-03-27 12:40:00,20.94,21.0,20.94,20.98,14300.0,20.94,21.0,20.94,20.98,14300.0
2009-03-27 12:50:00,20.98,20.99,20.87,20.88,8400.0,20.98,20.99,20.87,20.88,8400.0
2009-03-27 13:00:00,20.88,20.89,20.79,20.8,11400.0,20.88,20.89,20.79,20.8,11400.0
2009-03-27 13:10:00,20.81,20.86,20.8,20.86,5500.0,20.81,20.86,20.8,20.86,5500.0
2009-03-27 13:20:00,20.85,20.87,20.85,20.86,6200.0,20.85,20.87,20.85,20.86,6200.0
2009-03-27 13:30:00,20.87,20.93,20.84,20.85,13300.0,20.87,20.93,20.84,20.85,13300.0
2009-03-27 13:40:00,20.85,20.86,20.8,20.82,8600.0,20.85,20.86,20.8,20.82,8600.0
2009-03-27 13:50:00,20.82,20.82,20.79,20.81,7400.0,20.82,20.82,20.79,20.81,7400.0
2009-03-27 14:00:00,20.82,20.88,20.82,20.85,13100.0,20.82,20.88,20.82,20.85,13100.0
2009-03-27 14:10:00,20.85,20.88,20.84,20.87,11200.0,20.85,20.88,20.84,20.87,11200.0
2009-03-27 14:20:00,20.87,20.93,20.86,20.89,10400.0,20.87,20.93,20.86,20.89,10400.0
2009-03-27 14:30:00,20.89,20.9,20.83,20.84,12100.0,20.89,20.9,20.83,20.84,12100.0
2009-03-27 14:40:00,20.85,20.89,20.82,20.85,16000.0,20.85,20.89,20.82,20.85,16000.0
2009-03-27 14:50:00,20.86,20.87,20.79,20.8,49900.0,20.86,20.87,20.79,20.8,49900.0
2009-03-27 15:00:00,20.8,20.82,20.75,20.78,90900.0,20.8,20.82,20.75,20.78,90900.0
2009-03-27 15:10:00,20.79,20.8,20.75,20.76,38700.0,20.79,20.8,20.75,20.76,38700.0
2009-03-27 15:20:00,20.77,20.8,20.71,20.72,45400.0,20.77,20.8,20.71,20.72,45400.0
2009-03-27 15:30:00,20.71,20.73,20.69,20.69,78700.0,20.71,20.73,20.69,20.69,78700.0
2009-03-27 15:40:00,20.68,20.72,20.67,20.7,95100.0,20.68,20.72,20.67,20.7,95100.0
2009-03-27 15:50:00,20.7,20.74,20.65,20.67,80600.0,20.7,20.74,20.65,20.67,80600.0
2009-03-30 09:30:00,20.81,20.81,20.56,20.67,53400.0,20.81,20.81,20.56,20.67,53400.0
2009-03-30 09:40:00,20.66,20.66,20.5,20.63,56300.0,20.66,20.66,20.5,20.63,56300.0
2009-03-30 09:50:00,20.63,20.63,20.56,20.6,31000.0,20.63,20.63,20.56,20.6,31000.0
2009-03-30 10:00:00,20.6,20.63,20.6,20.62,24000.0,20.6,20.63,20.6,20.62,24000.0
2009-03-30 10:10:00,20.62,20.63,20.55,20.55,17900.0,20.62,20.63,20.55,20.55,17900.0
2009-03-30 10:20:00,20.55,20.55,20.35,20.36,18900.0,20.55,20.55,20.35,20.36,18900.0
2009-03-30 10:30:00,20.35,20.36,20.28,20.28,33900.0,20.35,20.36,20.28,20.28,33900.0
2009-03-30 10:40:00,20.29,20.3,20.25,20.25,12600.0,20.29,20.3,20.25,20.25,12600.0
2009-03-30 10:50:00,20.26,20.3,20.25,20.3,10900.0,20.26,20.3,20.25,20.3,10900.0
2009-03-30 11:00:00,20.3,20.3,20.21,20.21,9700.0,20.3,20.3,20.21,20.21,9700.0
2009-03-30 11:10:00,20.21,20.33,20.2,20.29,22900.0,20.21,20.33,20.2,20.29,22900.0
2009-03-30 11:20:00,20.31,20.31,20.21,20.21,14300.0,20.31,20.31,20.21,20.21,14300.0
2009-03-30 11:30:00,20.21,20.21,20.15,20.2,14400.0,20.21,20.21,20.15,20.2,14400.0
2009-03-30 11:40:00,20.2,20.24,20.17,20.24,30900.0,20.2,20.24,20.17,20.24,30900.0
2009-03-30 11:50:00,20.24,20.36,20.24,20.35,33700.0,20.24,20.36,20.24,20.35,33700.0
2009-03-30 12:00:00,20.36,20.43,20.36,20.42,19300.0,20.36,20.43,20.36,20.42,19300.0
2009-03-30 12:10:00,20.43,20.46,20.37,20.46,15100.0,20.43,20.46,20.37,20.46,15100.0
2009-03-30 12:20:00,20.46,20.52,20.45,20.52,16000.0,20.46,20.52,20.45,20.52,16000.0
2009-03-30 12:30:00,20.51,20.59,20.49,20.59,17600.0,20.51,20.59,20.49,20.59,17600.0
2009-03-30 12:40:00,20.58,20.58,20.54,20.55,12300.0,20.58,20.58,20.54,20.55,12300.0
2009-03-30 12:50:00,20.55,20.56,20.49,20.49,6000.0,20.55,20.56,20.49,20.49,6000.0
2009-03-30 13:00:00,20.49,20.52,20.46,20.52,27000.0,20.49,20.52,20.46,20.52,27000.0
2009-03-30 13:10:00,20.51,20.52,20.5,20.51,11000.0,20.51,20.52,20.5,20.51,11000.0
2009-03-30 13:20:00,20.5,20.51,20.49,20.5,20600.0,20.5,20.51,20.49,20.5,20600.0
2009-03-30 13:30:00,20.5,20.57,20.5,20.56,57500.0,20.5,20.57,20.5,20.56,57500.0
2009-03-30 13:40:00,20.56,20.6,20.54,20.58,70700.0,20.56,20.6,20.54,20.58,70700.0
2009-03-30 13:50:00,20.57,20.58,20.56,20.56,11500.0,20.57,20.58,20.56,20.56,11500.0
2009-03-30 14:00:00,20.56,20.56,20.51,20.53,14500.0,20.56,20.56,20.51,20.53,14500.0
2009-03-30 14:10:00,20.53,20.58,20.53,20.58,22800.0,20.53,20.58,20.53,20.58,22800.0
2009-03-30 14:20:00,20.58,20.6,20.57,20.58,25000.0,20.58,20.6,20.57,20.58,25000.0
2009-03-30 14:30:00,20.58,20.59,20.56,20.58,11600.0,20.58,20.59,20.56,20.58,11600.0
2009-03-30 14:40:00,20.57,20.57,20.48,20.51,17600.0,20.57,20.57,20.48,20.51,17600.0
2009-03-30 14:50:00,20.5,20.51,20.43,20.43,35400.0,20.5,20.51,20.43,20.43,35400.0
2009-03-30 15:00:00,20.43,20.49,20.41,20.49,24600.0,20.43,20.49,20.41,20.49,24600.0
2009-03-30 15:10:00,20.49,20.57,20.49,20.51,63500.0,20.49,20.57,20.49,20.51,63500.0
2009-03-30 15:20:00,20.5,20.59,20.49,20.53,60800.0,20.5,20.59,20.49,20.53,60800.0
2009-03-30 15:30:00,20.52,20.59,20.52,20.55,33400.0,20.52,20.59,20.52,20.55,33400.0
2009-03-30 15:40:00,20.56,20.57,20.51,20.57,40700.0,20.56,20.57,20.51,20.57,40700.0
2009-03-30 15:50:00,20.57,20.65,20.56,20.64,83200.0,20.57,20.65,20.56,20.64,83200.0
2009-03-31 09:30:00,20.83,20.88,20.7,20.88,19900.0,20.83,20.88,20.7,20.88,19900.0
2009-03-31 09:40:00,20.88,20.88,20.72,20.82,10500.0,20.88,20.88,20.72,20.82,10500.0
2009-03-31 09:50:00,20.81,20.81,20.72,20.72,7600.0,20.81,20.81,20.72,20.72,7600.0
2009-03-31 10:00:00,20.71,20.79,20.69,20.76,37000.0,20.71,20.79,20.69,20.76,37000.0
2009-03-31 10:10:00,20.76,20.79,20.71,20.74,32900.0,20.76,20.79,20.71,20.74,32900.0
2009-03-31 10:20:00,20.74,20.75,20.7,20.71,41600.0,20.74,20.75,20.7,20.71,41600.0
2009-03-31 10:30:00,20.71,20.82,20.7,20.7,63800.0,20.71,20.82,20.7,20.7,63800.0
2009-03-31 10:40:00,20.68,20.73,20.66,20.71,16600.0,20.68,20.73,20.66,20.71,16600.0
2009-03-31 10:50:00,20.73,20.74,20.57,20.62,34800.0,20.73,20.74,20.57,20.62,34800.0
2009-03-31 11:00:00,20.63,20.73,20.62,20.73,16500.0,20.63,20.73,20.62,20.73,16500.0
2009-03-31 11:10:00,20.74,20.78,20.73,20.78,13200.0,20.74,20.78,20.73,20.78,13200.0
2009-03-31 11:20:00,20.78,20.78,20.77,20.77,10900.0,20.78,20.78,20.77,20.77,10900.0
2009-03-31 11:30:00,20.77,20.78,20.75,20.78,11800.0,20.77,20.78,20.75,20.78,11800.0
2009-03-31 11:40:00,20.77,20.78,20.73,20.75,17700.0,20.77,20.78,20.73,20.75,17700.0
2009-03-31 11:50:00,20.74,20.76,20.66,20.67,27300.0,20.74,20.76,20.66,20.67,27300.0
2009-03-31 12:00:00,20.67,20.67,20.57,20.58,34700.0,20.67,20.67,20.57,20.58,34700.0
2009-03-31 12:10:00,20.59,20.65,20.59,20.65,11500.0,20.59,20.65,20.59,20.65,11500.0
2009-03-31 12:20:00,20.64,20.65,20.61,20.63,8100.0,20.64,20.65,20.61,20.63,8100.0
2009-03-31 12:30:00,20.63,20.65,20.62,20.65,6500.0,20.63,20.65,20.62,20.65,6500.0
2009-03-31 12:40:00,20.65,20.66,20.63,20.65,34100.0,20.65,20.66,20.63,20.65,34100.0
2009-03-31 12:50:00,20.65,20.73,20.64,20.73,12000.0,20.65,20.73,20.64,20.73,12000.0
2009-03-31 13:00:00,20.73,20.79,20.73,20.78,18300.0,20.73,20.79,20.73,20.78,18300.0
2009-03-31 13:10:00,20.78,20.8,20.78,20.79,25100.0,20.78,20.8,20.78,20.79,25100.0
2009-03-31 13:20:00,20.8,20.85,20.79,20.85,19700.0,20.8,20.85,20.79,20.85,19700.0
2009-03-31 13:30:00,20.85,20.9,20.85,20.9,14900.0,20.85,20.9,20.85,20.9,14900.0
2009-03-31 13:40:00,20.9,20.91,20.88,20.89,16200.0,20.9,20.91,20.88,20.89,16200.0
2009-03-31 13:50:00,20.89,20.89,20.85,20.88,20500.0,20.89,20.89,20.85,20.88,20500.0
2009-03-31 14:00:00,20.88,20.89,20.88,20.89,14000.0,20.88,20.89,20.88,20.89,14000.0
2009-03-31 14:10:00,20.89,20.91,20.88,20.91,28500.0,20.89,20.91,20.88,20.91,28500.0
2009-03-31 14:20:00,20.9,20.9,20.85,20.88,24100.0,20.9,20.9,20.85,20.88,24100.0
2009-03-31 14:30:00,20.88,20.94,20.88,20.94,10000.0,20.88,20.94,20.88,20.94,10000.0
2009-03-31 14:40:00,20.94,20.99,20.94,20.99,7600.0,20.94,20.99,20.94,20.99,7600.0
2009-03-31 14:50:00,20.99,21.0,20.97,20.97,25100.0,20.99,21.0,20.97,20.97,25100.0
2009-03-31 15:00:00,20.98,21.01,20.93,20.93,63100.0,20.98,21.01,20.93,20.93,63100.0
2009-03-31 15:10:00,20.94,20.94,20.86,20.89,24100.0,20.94,20.94,20.86,20.89,24100.0
2009-03-31 15:20:00,20.9,20.9,20.85,20.89,47200.0,20.9,20.9,20.85,20.89,47200.0
2009-03-31 15:30:00,20.88,20.88,20.7,20.81,56200.0,20.88,20.88,20.7,20.81,56200.0
2009-03-31 15:40:00,20.8,20.82,20.67,20.67,64900.0,20.8,20.82,20.67,20.67,64900.0
2009-03-31 15:50:00,20.67,20.8,20.66,20.7,136900.0,20.67,20.8,20.66,20.7,136900.0
2009-04-01 09:30:00,20.84,20.84,20.47,20.69,25400.0,20.84,20.84,20.47,20.69,25400.0
2009-04-01 09:40:00,20.69,20.73,20.61,20.62,28700.0,20.69,20.73,20.61,20.62,28700.0
2009-04-01 09:50:00,20.62,20.62,20.51,20.52,25700.0,20.62,20.62,20.51,20.52,25700.0
2009-04-01 10:00:00,20.52,20.65,20.47,20.62,49400.0,20.52,20.65,20.47,20.62,49400.0
2009-04-01 10:10:00,20.62,20.78,20.61,20.74,32000.0,20.62,20.78,20.61,20.74,32000.0
2009-04-01 10:20:00,20.75,20.83,20.68,20.71,25500.0,20.75,20.83,20.68,20.71,25500.0
2009-04-01 10:30:00,20.73,20.86,20.66,20.8,41000.0,20.73,20.86,20.66,20.8,41000.0
2009-04-01 10:40:00,20.8,20.89,20.8,20.85,13700.0,20.8,20.89,20.8,20.85,13700.0
2009-04-01 10:50:00,20.84,20.9,20.81,20.85,18200.0,20.84,20.9,20.81,20.85,18200.0
2009-04-01 11:00:00,20.83,20.87,20.82,20.82,19600.0,20.83,20.87,20.82,20.82,19600.0
2009-04-01 11:10:00,20.82,20.87,20.79,20.85,21600.0,20.82,20.87,20.79,20.85,21600.0
2009-04-01 11:20:00,20.84,20.89,20.8,20.89,42100.0,20.84,20.89,20.8,20.89,42100.0
2009-04-01 11:30:00,20.9,20.95,20.86,20.9,15000.0,20.9,20.95,20.86,20.9,15000.0
2009-04-01 11:40:00,20.91,20.97,20.9,20.91,16500.0,20.91,20.97,20.9,20.91,16500.0
2009-04-01 11:50:00,20.92,20.98,20.9,20.96,11800.0,20.92,20.98,20.9,20.96,11800.0
2009-04-01 12:00:00,20.99,21.08,20.99,21.05,63200.0,20.99,21.08,20.99,21.05,63200.0
2009-04-01 12:10:00,21.06,21.11,21.02,21.09,7900.0,21.06,21.11,21.02,21.09,7900.0
2009-04-01 12:20:00,21.1,21.13,21.08,21.13,28100.0,21.1,21.13,21.08,21.13,28100.0
2009-04-01 12:30:00,21.14,21.16,21.09,21.11,22000.0,21.14,21.16,21.09,21.11,22000.0
2009-04-01 12:40:00,21.1,21.14,21.1,21.11,10600.0,21.1,21.14,21.1,21.11,10600.0
2009-04-01 12:50:00,21.11,21.12,21.04,21.06,11900.0,21.11,21.12,21.04,21.06,11900.0
2009-04-01 13:00:00,21.06,21.12,21.02,21.03,14200.0,21.06,21.12,21.02,21.03,14200.0
2009-04-01 13:10:00,21.03,21.03,20.97,20.98,31600.0,21.03,21.03,20.97,20.98,31600.0
2009-04-01 13:20:00,20.97,21.0,20.96,20.98,12500.0,20.97,21.0,20.96,20.98,12500.0
2009-04-01 13:30:00,20.98,20.99,20.94,20.98,23800.0,20.98,20.99,20.94,20.98,23800.0
2009-04-01 13:40:00,20.98,21.0,20.96,20.99,14500.0,20.98,21.0,20.96,20.99,14500.0
2009-04-01 13:50:00,20.98,21.06,20.98,21.05,12900.0,20.98,21.06,20.98,21.05,12900.0
2009-04-01 14:00:00,21.05,21.14,21.01,21.09,35500.0,21.05,21.14,21.01,21.09,35500.0
2009-04-01 14:10:00,21.1,21.1,21.05,21.06,18500.0,21.1,21.1,21.05,21.06,18500.0
2009-04-01 14:20:00,21.06,21.07,21.01,21.01,43200.0,21.06,21.07,21.01,21.01,43200.0
2009-04-01 14:30:00,21.01,21.07,21.0,21.03,43700.0,21.01,21.07,21.0,21.03,43700.0
2009-04-01 14:40:00,21.03,21.04,20.95,21.0,22400.0,21.03,21.04,20.95,21.0,22400.0
2009-04-01 14:50:00,21.0,21.04,21.0,21.01,25800.0,21.0,21.04,21.0,21.01,25800.0
2009-04-01 15:00:00,21.01,21.02,20.9,20.9,42800.0,21.01,21.02,20.9,20.9,42800.0
2009-04-01 15:10:00,20.89,20.89,20.76,20.85,66300.0,20.89,20.89,20.76,20.85,66300.0
2009-04-01 15:20:00,20.85,20.93,20.83,20.91,32500.0,20.85,20.93,20.83,20.91,32500.0
2009-04-01 15:30:00,20.92,21.02,20.9,21.02,43900.0,20.92,21.02,20.9,21.02,43900.0
2009-04-01 15:40:00,21.02,21.06,21.01,21.02,45900.0,21.02,21.06,21.01,21.02,45900.0
2009-04-01 15:50:00,21.02,21.09,21.0,21.05,126900.0,21.02,21.09,21.0,21.05,126900.0
2009-04-02 09:30:00,21.34,21.39,21.29,21.36,54500.0,21.34,21.39,21.29,21.36,54500.0
2009-04-02 09:40:00,21.36,21.46,21.35,21.46,20700.0,21.36,21.46,21.35,21.46,20700.0
2009-04-02 09:50:00,21.45,21.5,21.4,21.49,23200.0,21.45,21.5,21.4,21.49,23200.0
2009-04-02 10:00:00,21.49,21.5,21.47,21.48,29500.0,21.49,21.5,21.47,21.48,29500.0
2009-04-02 10:10:00,21.47,21.5,21.46,21.49,47300.0,21.47,21.5,21.46,21.49,47300.0
2009-04-02 10:20:00,21.48,21.49,21.43,21.43,36400.0,21.48,21.49,21.43,21.43,36400.0
2009-04-02 10:30:00,21.43,21.49,21.43,21.47,34200.0,21.43,21.49,21.43,21.47,34200.0
2009-04-02 10:40:00,21.47,21.59,21.44,21.58,53400.0,21.47,21.59,21.44,21.58,53400.0
2009-04-02 10:50:00,21.58,21.59,21.43,21.5,95000.0,21.58,21.59,21.43,21.5,95000.0
2009-04-02 11:00:00,21.52,21.55,21.47,21.54,37300.0,21.52,21.55,21.47,21.54,37300.0
2009-04-02 11:10:00,21.55,21.66,21.55,21.65,24900.0,21.55,21.66,21.55,21.65,24900.0
2009-04-02 11:20:00,21.65,21.67,21.64,21.64,24600.0,21.65,21.67,21.64,21.64,24600.0
2009-04-02 11:30:00,21.66,21.66,21.6,21.62,10800.0,21.66,21.66,21.6,21.62,10800.0
2009-04-02 11:40:00,21.62,21.67,21.62,21.64,15400.0,21.62,21.67,21.62,21.64,15400.0
2009-04-02 11:50:00,21.64,21.64,21.57,21.59,13000.0,21.64,21.64,21.57,21.59,13000.0
2009-04-02 12:00:00,21.59,21.59,21.56,21.59,12400.0,21.59,21.59,21.56,21.59,12400.0
2009-04-02 12:10:00,21.59,21.63,21.58,21.62,13500.0,21.59,21.63,21.58,21.62,13500.0
2009-04-02 12:20:00,21.63,21.68,21.63,21.65,30300.0,21.63,21.68,21.63,21.65,30300.0
2009-04-02 12:30:00,21.66,21.68,21.6,21.63,21600.0,21.66,21.68,21.6,21.63,21600.0
2009-04-02 12:40:00,21.62,21.63,21.6,21.62,17700.0,21.62,21.63,21.6,21.62,17700.0
2009-04-02 12:50:00,21.63,21.66,21.56,21.56,32800.0,21.63,21.66,21.56,21.56,32800.0
2009-04-02 13:00:00,21.56,21.57,21.48,21.5,18800.0,21.56,21.57,21.48,21.5,18800.0
2009-04-02 13:10:00,21.5,21.54,21.5,21.53,21200.0,21.5,21.54,21.5,21.53,21200.0
2009-04-02 13:20:00,21.52,21.52,21.47,21.5,21300.0,21.52,21.52,21.47,21.5,21300.0
2009-04-02 13:30:00,21.5,21.5,21.4,21.4,34600.0,21.5,21.5,21.4,21.4,34600.0
2009-04-02 13:40:00,21.4,21.45,21.37,21.44,14100.0,21.4,21.45,21.37,21.44,14100.0
2009-04-02 13:50:00,21.44,21.47,21.37,21.43,24300.0,21.44,21.47,21.37,21.43,24300.0
2009-04-02 14:00:00,21.44,21.49,21.42,21.44,21700.0,21.44,21.49,21.42,21.44,21700.0
2009-04-02 14:10:00,21.43,21.45,21.41,21.42,19200.0,21.43,21.45,21.41,21.42,19200.0
2009-04-02 14:20:00,21.43,21.44,21.31,21.39,44900.0,21.43,21.44,21.31,21.39,44900.0
2009-04-02 14:30:00,21.39,21.44,21.38,21.43,24900.0,21.39,21.44,21.38,21.43,24900.0
2009-04-02 14:40:00,21.44,21.49,21.43,21.49,19600.0,21.44,21.49,21.43,21.49,19600.0
2009-04-02 14:50:00,21.49,21.5,21.38,21.4,30400.0,21.49,21.5,21.38,21.4,30400.0
2009-04-02 15:00:00,21.4,21.46,21.4,21.42,30700.0,21.4,21.46,21.4,21.42,30700.0
2009-04-02 15:10:00,21.43,21.48,21.4,21.41,36500.0,21.43,21.48,21.4,21.41,36500.0
2009-04-02 15:20:00,21.42,21.45,21.38,21.43,29300.0,21.42,21.45,21.38,21.43,29300.0
2009-04-02 15:30:00,21.44,21.46,21.34,21.35,38700.0,21.44,21.46,21.34,21.35,38700.0
2009-04-02 15:40:00,21.35,21.39,21.29,21.34,44600.0,21.35,21.39,21.29,21.34,44600.0
2009-04-02 15:50:00,21.34,21.34,21.25,21.29,86600.0,21.34,21.34,21.25,21.29,86600.0
2009-04-03 09:30:00,21.36,21.43,21.25,21.36,28500.0,21.36,21.43,21.25,21.36,28500.0
2009-04-03 09:40:00,21.38,21.44,21.36,21.4,27200.0,21.38,21.44,21.36,21.4,27200.0
2009-04-03 09:50:00,21.4,21.4,21.27,21.3,23700.0,21.4,21.4,21.27,21.3,23700.0
2009-04-03 10:00:00,21.29,21.3,21.27,21.28,51000.0,21.29,21.3,21.27,21.28,51000.0
2009-04-03 10:10:00,21.28,21.31,21.25,21.28,13800.0,21.28,21.31,21.25,21.28,13800.0
2009-04-03 10:20:00,21.28,21.3,21.24,21.29,12100.0,21.28,21.3,21.24,21.29,12100.0
2009-04-03 10:30:00,21.3,21.3,21.17,21.24,15700.0,21.3,21.3,21.17,21.24,15700.0
2009-04-03 10:40:00,21.23,21.23,21.12,21.18,18800.0,21.23,21.23,21.12,21.18,18800.0
2009-04-03 10:50:00,21.18,21.2,21.16,21.18,18200.0,21.18,21.2,21.16,21.18,18200.0
2009-04-03 11:00:00,21.17,21.2,21.14,21.16,23800.0,21.17,21.2,21.14,21.16,23800.0
2009-04-03 11:10:00,21.16,21.16,21.13,21.16,11600.0,21.16,21.16,21.13,21.16,11600.0
2009-04-03 11:20:00,21.16,21.16,21.11,21.16,9300.0,21.16,21.16,21.11,21.16,9300.0
2009-04-03 11:30:00,21.16,21.2,21.15,21.2,11400.0,21.16,21.2,21.15,21.2,11400.0
2009-04-03 11:40:00,21.2,21.23,21.18,21.18,11300.0,21.2,21.23,21.18,21.18,11300.0
2009-04-03 11:50:00,21.18,21.19,21.16,21.18,6900.0,21.18,21.19,21.16,21.18,6900.0
2009-04-03 12:00:00,21.19,21.25,21.17,21.24,20700.0,21.19,21.25,21.17,21.24,20700.0
2009-04-03 12:10:00,21.24,21.32,21.24,21.32,10300.0,21.24,21.32,21.24,21.32,10300.0
2009-04-03 12:20:00,21.31,21.32,21.26,21.32,9300.0,21.31,21.32,21.26,21.32,9300.0
2009-04-03 12:30:00,21.31,21.32,21.26,21.26,23700.0,21.31,21.32,21.26,21.26,23700.0
2009-04-03 12:40:00,21.26,21.33,21.24,21.27,15000.0,21.26,21.33,21.24,21.27,15000.0
2009-04-03 12:50:00,21.27,21.28,21.25,21.27,10800.0,21.27,21.28,21.25,21.27,10800.0
2009-04-03 13:00:00,21.27,21.3,21.27,21.27,16600.0,21.27,21.3,21.27,21.27,16600.0
2009-04-03 13:10:00,21.28,21.32,21.26,21.31,11900.0,21.28,21.32,21.26,21.31,11900.0
2009-04-03 13:20:00,21.31,21.31,21.25,21.3,9800.0,21.31,21.31,21.25,21.3,9800.0
2009-04-03 13:30:00,21.3,21.31,21.27,21.28,10100.0,21.3,21.31,21.27,21.28,10100.0
2009-04-03 13:40:00,21.27,21.3,21.23,21.3,14100.0,21.27,21.3,21.23,21.3,14100.0
2009-04-03 13:50:00,21.29,21.32,21.28,21.29,14900.0,21.29,21.32,21.28,21.29,14900.0
2009-04-03 14:00:00,21.29,21.32,21.22,21.24,14600.0,21.29,21.32,21.22,21.24,14600.0
2009-04-03 14:10:00,21.24,21.27,21.23,21.27,38900.0,21.24,21.27,21.23,21.27,38900.0
2009-04-03 14:20:00,21.27,21.28,21.25,21.28,16300.0,21.27,21.28,21.25,21.28,16300.0
2009-04-03 14:30:00,21.28,21.32,21.28,21.32,12700.0,21.28,21.32,21.28,21.32,12700.0
2009-04-03 14:40:00,21.32,21.34,21.29,21.3,18000.0,21.32,21.34,21.29,21.3,18000.0
2009-04-03 14:50:00,21.3,21.32,21.28,21.31,17000.0,21.3,21.32,21.28,21.31,17000.0
2009-04-03 15:00:00,21.31,21.32,21.23,21.23,24000.0,21.31,21.32,21.23,21.23,24000.0
2009-04-03 15:10:00,21.24,21.24,21.19,21.21,16900.0,21.24,21.24,21.19,21.21,16900.0
2009-04-03 15:20:00,21.21,21.26,21.18,21.24,34700.0,21.21,21.26,21.18,21.24,34700.0
2009-04-03 15:30:00,21.25,21.25,21.17,21.18,31600.0,21.25,21.25,21.17,21.18,31600.0
2009-04-03 15:40:00,21.19,21.26,21.18,21.26,34700.0,21.19,21.26,21.18,21.26,34700.0
2009-04-03 15:50:00,21.26,21.34,21.25,21.34,76400.0,21.26,21.34,21.25,21.34,76400.0
2009-04-06 09:30:00,21.33,21.34,20.99,21.14,21100.0,21.33,21.34,20.99,21.14,21100.0
2009-04-06 09:40:00,21.14,21.21,21.1,21.13,26600.0,21.14,21.21,21.1,21.13,26600.0
2009-04-06 09:50:00,21.13,21.23,21.11,21.19,17300.0,21.13,21.23,21.11,21.19,17300.0
2009-04-06 10:00:00,21.19,21.22,21.18,21.21,12700.0,21.19,21.22,21.18,21.21,12700.0
2009-04-06 10:10:00,21.21,21.22,21.15,21.18,20900.0,21.21,21.22,21.15,21.18,20900.0
2009-04-06 10:20:00,21.18,21.21,21.05,21.06,22200.0,21.18,21.21,21.05,21.06,22200.0
2009-04-06 10:30:00,21.06,21.1,21.04,21.08,11900.0,21.06,21.1,21.04,21.08,11900.0
2009-04-06 10:40:00,21.08,21.11,21.08,21.1,14200.0,21.08,21.11,21.08,21.1,14200.0
2009-04-06 10:50:00,21.1,21.11,21.08,21.08,17700.0,21.1,21.11,21.08,21.08,17700.0
2009-04-06 11:00:00,21.07,21.08,20.99,21.06,15600.0,21.07,21.08,20.99,21.06,15600.0
2009-04-06 11:10:00,21.06,21.1,21.05,21.1,10300.0,21.06,21.1,21.05,21.1,10300.0
2009-04-06 11:20:00,21.09,21.11,21.08,21.09,11400.0,21.09,21.11,21.08,21.09,11400.0
2009-04-06 11:30:00,21.08,21.1,21.04,21.06,6000.0,21.08,21.1,21.04,21.06,6000.0
2009-04-06 11:40:00,21.06,21.08,21.02,21.02,23200.0,21.06,21.08,21.02,21.02,23200.0
2009-04-06 11:50:00,21.02,21.02,21.0,21.01,8000.0,21.02,21.02,21.0,21.01,8000.0
2009-04-06 12:00:00,21.01,21.04,21.01,21.03,6800.0,21.01,21.04,21.01,21.03,6800.0
2009-04-06 12:10:00,21.03,21.04,21.0,21.01,7400.0,21.03,21.04,21.0,21.01,7400.0
2009-04-06 12:20:00,21.01,21.01,20.97,20.97,5700.0,21.01,21.01,20.97,20.97,5700.0
2009-04-06 12:30:00,20.97,20.98,20.97,20.98,4800.0,20.97,20.98,20.97,20.98,4800.0
2009-04-06 12:40:00,20.98,21.05,20.98,21.05,14300.0,20.98,21.05,20.98,21.05,14300.0
2009-04-06 12:50:00,21.05,21.09,21.05,21.09,6200.0,21.05,21.09,21.05,21.09,6200.0
2009-04-06 13:00:00,21.09,21.09,21.08,21.08,3000.0,21.09,21.09,21.08,21.08,3000.0
2009-04-06 13:10:00,21.08,21.1,21.04,21.04,8100.0,21.08,21.1,21.04,21.04,8100.0
2009-04-06 13:20:00,21.04,21.1,21.03,21.08,14100.0,21.04,21.1,21.03,21.08,14100.0
2009-04-06 13:30:00,21.08,21.08,21.06,21.06,8700.0,21.08,21.08,21.06,21.06,8700.0
2009-04-06 13:40:00,21.06,21.14,21.06,21.13,12700.0,21.06,21.14,21.06,21.13,12700.0
2009-04-06 13:50:00,21.14,21.18,21.12,21.13,19500.0,21.14,21.18,21.12,21.13,19500.0
2009-04-06 14:00:00,21.13,21.13,21.11,21.12,5900.0,21.13,21.13,21.11,21.12,5900.0
2009-04-06 14:10:00,21.12,21.14,21.08,21.11,10500.0,21.12,21.14,21.08,21.11,10500.0
2009-04-06 14:20:00,21.11,21.16,21.1,21.15,6100.0,21.11,21.16,21.1,21.15,6100.0
2009-04-06 14:30:00,21.16,21.16,21.06,21.06,12900.0,21.16,21.16,21.06,21.06,12900.0
2009-04-06 14:40:00,21.06,21.08,21.03,21.08,20400.0,21.06,21.08,21.03,21.08,20400.0
2009-04-06 14:50:00,21.08,21.2,21.08,21.16,24900.0,21.08,21.2,21.08,21.16,24900.0
2009-04-06 15:00:00,21.17,21.19,21.16,21.17,22800.0,21.17,21.19,21.16,21.17,22800.0
2009-04-06 15:10:00,21.16,21.21,21.09,21.19,34900.0,21.16,21.21,21.09,21.19,34900.0
2009-04-06 15:20:00,21.19,21.22,21.13,21.17,30700.0,21.19,21.22,21.13,21.17,30700.0
2009-04-06 15:30:00,21.16,21.23,21.16,21.16,25500.0,21.16,21.23,21.16,21.16,25500.0
2009-04-06 15:40:00,21.17,21.24,21.16,21.23,27300.0,21.17,21.24,21.16,21.23,27300.0
2009-04-06 15:50:00,21.23,21.33,21.23,21.3,83200.0,21.23,21.33,21.23,21.3,83200.0
2009-04-07 09:30:00,21.25,21.25,21.0,21.04,30000.0,21.25,21.25,21.0,21.04,30000.0
2009-04-07 09:40:00,21.08,21.12,21.03,21.12,19900.0,21.08,21.12,21.03,21.12,19900.0
2009-04-07 09:50:00,21.12,21.23,21.11,21.18,38600.0,21.12,21.23,21.11,21.18,38600.0
2009-04-07 10:00:00,21.18,21.21,21.13,21.16,47400.0,21.18,21.21,21.13,21.16,47400.0
2009-04-07 10:10:00,21.16,21.17,21.08,21.09,19600.0,21.16,21.17,21.08,21.09,19600.0
2009-04-07 10:20:00,21.09,21.1,21.04,21.08,30900.0,21.09,21.1,21.04,21.08,30900.0
2009-04-07 10:30:00,21.09,21.17,21.08,21.15,15000.0,21.09,21.17,21.08,21.15,15000.0
2009-04-07 10:40:00,21.14,21.16,21.1,21.15,15200.0,21.14,21.16,21.1,21.15,15200.0
2009-04-07 10:50:00,21.16,21.16,21.13,21.14,9700.0,21.16,21.16,21.13,21.14,9700.0
2009-04-07 11:00:00,21.14,21.16,21.12,21.12,14200.0,21.14,21.16,21.12,21.12,14200.0
2009-04-07 11:10:00,21.13,21.13,21.09,21.09,20200.0,21.13,21.13,21.09,21.09,20200.0
2009-04-07 11:20:00,21.09,21.11,21.06,21.08,10800.0,21.09,21.11,21.06,21.08,10800.0
2009-04-07 11:30:00,21.08,21.1,21.02,21.02,22700.0,21.08,21.1,21.02,21.02,22700.0
2009-04-07 11:40:00,21.02,21.04,21.02,21.04,7500.0,21.02,21.04,21.02,21.04,7500.0
2009-04-07 11:50:00,21.03,21.04,21.03,21.03,5000.0,21.03,21.04,21.03,21.03,5000.0
2009-04-07 12:00:00,21.04,21.05,21.03,21.04,9000.0,21.04,21.05,21.03,21.04,9000.0
2009-04-07 12:10:00,21.04,21.07,21.03,21.03,11100.0,21.04,21.07,21.03,21.03,11100.0
2009-04-07 12:20:00,21.03,21.04,20.98,20.99,7300.0,21.03,21.04,20.98,20.99,7300.0
2009-04-07 12:30:00,20.99,20.99,20.97,20.97,15400.0,20.99,20.99,20.97,20.97,15400.0
2009-04-07 12:40:00,20.97,21.01,20.97,21.0,19800.0,20.97,21.01,20.97,21.0,19800.0
2009-04-07 12:50:00,20.99,21.03,20.99,21.03,13100.0,20.99,21.03,20.99,21.03,13100.0
2009-04-07 13:00:00,21.03,21.03,20.98,20.98,15900.0,21.03,21.03,20.98,20.98,15900.0
2009-04-07 13:10:00,20.98,20.98,20.88,20.88,9400.0,20.98,20.98,20.88,20.88,9400.0
2009-04-07 13:20:00,20.89,20.89,20.85,20.86,6100.0,20.89,20.89,20.85,20.86,6100.0
2009-04-07 13:30:00,20.86,20.86,20.8,20.81,5200.0,20.86,20.86,20.8,20.81,5200.0
2009-04-07 13:40:00,20.8,20.84,20.8,20.82,9200.0,20.8,20.84,20.8,20.82,9200.0
2009-04-07 13:50:00,20.82,20.88,20.82,20.87,5500.0,20.82,20.88,20.82,20.87,5500.0
2009-04-07 14:00:00,20.87,20.87,20.83,20.83,8600.0,20.87,20.87,20.83,20.83,8600.0
2009-04-07 14:10:00,20.83,20.91,20.83,20.9,32100.0,20.83,20.91,20.83,20.9,32100.0
2009-04-07 14:20:00,20.9,20.9,20.88,20.89,5900.0,20.9,20.9,20.88,20.89,5900.0
2009-04-07 14:30:00,20.89,20.89,20.86,20.87,17100.0,20.89,20.89,20.86,20.87,17100.0
2009-04-07 14:40:00,20.87,20.89,20.86,20.88,8300.0,20.87,20.89,20.86,20.88,8300.0
2009-04-07 14:50:00,20.89,20.92,20.88,20.92,12300.0,20.89,20.92,20.88,20.92,12300.0
2009-04-07 15:00:00,20.92,20.92,20.91,20.92,17500.0,20.92,20.92,20.91,20.92,17500.0
2009-04-07 15:10:00,20.92,20.98,20.92,20.98,16000.0,20.92,20.98,20.92,20.98,16000.0
2009-04-07 15:20:00,20.98,20.98,20.94,20.94,14400.0,20.98,20.98,20.94,20.94,14400.0
2009-04-07 15:30:00,20.94,20.98,20.94,20.97,30900.0,20.94,20.98,20.94,20.97,30900.0
2009-04-07 15:40:00,20.97,21.02,20.96,20.99,43700.0,20.97,21.02,20.96,20.99,43700.0
2009-04-07 15:50:00,20.99,21.0,20.9,20.91,59600.0,20.99,21.0,20.9,20.91,59600.0
2009-04-08 09:30:00,21.08,21.23,20.92,21.23,13100.0,21.08,21.23,20.92,21.23,13100.0
2009-04-08 09:40:00,21.21,21.24,21.16,21.21,12300.0,21.21,21.24,21.16,21.21,12300.0
2009-04-08 09:50:00,21.2,21.27,21.2,21.24,17900.0,21.2,21.27,21.2,21.24,17900.0
2009-04-08 10:00:00,21.23,21.27,21.18,21.18,12600.0,21.23,21.27,21.18,21.18,12600.0
2009-04-08 10:10:00,21.19,21.26,21.18,21.18,8200.0,21.19,21.26,21.18,21.18,8200.0
2009-04-08 10:20:00,21.18,21.18,21.07,21.08,13100.0,21.18,21.18,21.07,21.08,13100.0
2009-04-08 10:30:00,21.1,21.18,21.08,21.13,13600.0,21.1,21.18,21.08,21.13,13600.0
2009-04-08 10:40:00,21.13,21.21,21.11,21.18,14000.0,21.13,21.21,21.11,21.18,14000.0
2009-04-08 10:50:00,21.19,21.2,21.14,21.15,9300.0,21.19,21.2,21.14,21.15,9300.0
2009-04-08 11:00:00,21.16,21.2,21.16,21.18,8000.0,21.16,21.2,21.16,21.18,8000.0
2009-04-08 11:10:00,21.17,21.27,21.16,21.2,21900.0,21.17,21.27,21.16,21.2,21900.0
2009-04-08 11:20:00,21.2,21.29,21.2,21.26,10200.0,21.2,21.29,21.2,21.26,10200.0
2009-04-08 11:30:00,21.26,21.32,21.22,21.32,10900.0,21.26,21.32,21.22,21.32,10900.0
2009-04-08 11:40:00,21.32,21.33,21.27,21.29,11700.0,21.32,21.33,21.27,21.29,11700.0
2009-04-08 11:50:00,21.3,21.3,21.26,21.26,19300.0,21.3,21.3,21.26,21.26,19300.0
2009-04-08 12:00:00,21.28,21.33,21.27,21.32,14500.0,21.28,21.33,21.27,21.32,14500.0
2009-04-08 12:10:00,21.32,21.36,21.32,21.34,22100.0,21.32,21.36,21.32,21.34,22100.0
2009-04-08 12:20:00,21.33,21.4,21.31,21.37,14200.0,21.33,21.4,21.31,21.37,14200.0
2009-04-08 12:30:00,21.37,21.39,21.36,21.37,18000.0,21.37,21.39,21.36,21.37,18000.0
2009-04-08 12:40:00,21.37,21.45,21.36,21.42,23200.0,21.37,21.45,21.36,21.42,23200.0
2009-04-08 12:50:00,21.42,21.44,21.4,21.42,19500.0,21.42,21.44,21.4,21.42,19500.0
2009-04-08 13:00:00,21.42,21.42,21.38,21.4,13600.0,21.42,21.42,21.38,21.4,13600.0
2009-04-08 13:10:00,21.38,21.39,21.35,21.36,10800.0,21.38,21.39,21.35,21.36,10800.0
2009-04-08 13:20:00,21.36,21.39,21.36,21.39,6700.0,21.36,21.39,21.36,21.39,6700.0
2009-04-08 13:30:00,21.39,21.41,21.31,21.31,17900.0,21.39,21.41,21.31,21.31,17900.0
2009-04-08 13:40:00,21.32,21.37,21.3,21.36,21900.0,21.32,21.37,21.3,21.36,21900.0
2009-04-08 13:50:00,21.35,21.36,21.34,21.34,13000.0,21.35,21.36,21.34,21.34,13000.0
2009-04-08 14:00:00,21.35,21.35,21.25,21.25,34800.0,21.35,21.35,21.25,21.25,34800.0
2009-04-08 14:10:00,21.25,21.27,21.22,21.22,13900.0,21.25,21.27,21.22,21.22,13900.0
2009-04-08 14:20:00,21.22,21.28,21.21,21.27,18300.0,21.22,21.28,21.21,21.27,18300.0
2009-04-08 14:30:00,21.27,21.31,21.27,21.28,23200.0,21.27,21.31,21.27,21.28,23200.0
2009-04-08 14:40:00,21.28,21.35,21.25,21.29,23600.0,21.28,21.35,21.25,21.29,23600.0
2009-04-08 14:50:00,21.29,21.31,21.25,21.29,29700.0,21.29,21.31,21.25,21.29,29700.0
2009-04-08 15:00:00,21.3,21.3,21.19,21.2,37700.0,21.3,21.3,21.19,21.2,37700.0
2009-04-08 15:10:00,21.2,21.28,21.2,21.25,62800.0,21.2,21.28,21.2,21.25,62800.0
2009-04-08 15:20:00,21.26,21.31,21.23,21.27,32000.0,21.26,21.31,21.23,21.27,32000.0
2009-04-08 15:30:00,21.27,21.35,21.27,21.35,28600.0,21.27,21.35,21.27,21.35,28600.0
2009-04-08 15:40:00,21.35,21.35,21.25,21.29,56700.0,21.35,21.35,21.25,21.29,56700.0
2009-04-08 15:50:00,21.29,21.36,21.26,21.34,87500.0,21.29,21.36,21.26,21.34,87500.0
2009-04-09 09:30:00,21.5,21.55,21.44,21.48,45000.0,21.5,21.55,21.44,21.48,45000.0
2009-04-09 09:40:00,21.48,21.5,21.44,21.5,26100.0,21.48,21.5,21.44,21.5,26100.0
2009-04-09 09:50:00,21.5,21.6,21.49,21.59,28000.0,21.5,21.6,21.49,21.59,28000.0
2009-04-09 10:00:00,21.6,21.67,21.6,21.67,15600.0,21.6,21.67,21.6,21.67,15600.0
2009-04-09 10:10:00,21.67,21.67,21.66,21.67,18700.0,21.67,21.67,21.66,21.67,18700.0
2009-04-09 10:20:00,21.67,21.67,21.66,21.67,28000.0,21.67,21.67,21.66,21.67,28000.0
2009-04-09 10:30:00,21.67,21.7,21.66,21.69,17000.0,21.67,21.7,21.66,21.69,17000.0
2009-04-09 10:40:00,21.7,21.7,21.68,21.68,30500.0,21.7,21.7,21.68,21.68,30500.0
2009-04-09 10:50:00,21.68,21.69,21.68,21.69,6400.0,21.68,21.69,21.68,21.69,6400.0
2009-04-09 11:00:00,21.69,21.7,21.68,21.7,18300.0,21.69,21.7,21.68,21.7,18300.0
2009-04-09 11:10:00,21.7,21.74,21.69,21.74,24700.0,21.7,21.74,21.69,21.74,24700.0
2009-04-09 11:20:00,21.74,21.75,21.73,21.74,29200.0,21.74,21.75,21.73,21.74,29200.0
2009-04-09 11:30:00,21.74,21.82,21.73,21.82,50400.0,21.74,21.82,21.73,21.82,50400.0
2009-04-09 11:40:00,21.82,21.83,21.77,21.81,39300.0,21.82,21.83,21.77,21.81,39300.0
2009-04-09 11:50:00,21.81,21.89,21.81,21.89,26000.0,21.81,21.89,21.81,21.89,26000.0
2009-04-09 12:00:00,21.88,21.92,21.87,21.92,41200.0,21.88,21.92,21.87,21.92,41200.0
2009-04-09 12:10:00,21.92,21.95,21.89,21.92,44400.0,21.92,21.95,21.89,21.92,44400.0
2009-04-09 12:20:00,21.92,21.96,21.92,21.96,17800.0,21.92,21.96,21.92,21.96,17800.0
2009-04-09 12:30:00,21.96,21.99,21.96,21.97,19100.0,21.96,21.99,21.96,21.97,19100.0
2009-04-09 12:40:00,21.98,22.0,21.97,21.99,20200.0,21.98,22.0,21.97,21.99,20200.0
2009-04-09 12:50:00,21.99,22.02,21.99,22.0,147900.0,21.99,22.02,21.99,22.0,147900.0
2009-04-09 13:00:00,22.01,22.04,21.99,22.01,45200.0,22.01,22.04,21.99,22.01,45200.0
2009-04-09 13:10:00,22.0,22.01,21.97,22.0,45500.0,22.0,22.01,21.97,22.0,45500.0
2009-04-09 13:20:00,22.01,22.01,21.99,21.99,19700.0,22.01,22.01,21.99,21.99,19700.0
2009-04-09 13:30:00,21.98,22.03,21.94,22.02,52300.0,21.98,22.03,21.94,22.02,52300.0
2009-04-09 13:40:00,22.02,22.02,21.98,21.99,12800.0,22.02,22.02,21.98,21.99,12800.0
2009-04-09 13:50:00,21.99,21.99,21.96,21.98,11000.0,21.99,21.99,21.96,21.98,11000.0
2009-04-09 14:00:00,21.97,21.98,21.96,21.97,20700.0,21.97,21.98,21.96,21.97,20700.0
2009-04-09 14:10:00,21.97,21.98,21.86,21.87,45300.0,21.97,21.98,21.86,21.87,45300.0
2009-04-09 14:20:00,21.87,21.87,21.86,21.86,19900.0,21.87,21.87,21.86,21.86,19900.0
2009-04-09 14:30:00,21.87,21.91,21.86,21.91,40200.0,21.87,21.91,21.86,21.91,40200.0
2009-04-09 14:40:00,21.91,21.92,21.89,21.91,48800.0,21.91,21.92,21.89,21.91,48800.0
2009-04-09 14:50:00,21.9,21.91,21.86,21.86,82800.0,21.9,21.91,21.86,21.86,82800.0
2009-04-09 15:00:00,21.86,21.87,21.81,21.84,37600.0,21.86,21.87,21.81,21.84,37600.0
2009-04-09 15:10:00,21.84,21.85,21.79,21.8,42400.0,21.84,21.85,21.79,21.8,42400.0
2009-04-09 15:20:00,21.81,21.81,21.76,21.8,53500.0,21.81,21.81,21.76,21.8,53500.0
2009-04-09 15:30:00,21.79,21.8,21.75,21.75,31900.0,21.79,21.8,21.75,21.75,31900.0
2009-04-09 15:40:00,21.75,21.76,21.7,21.76,51400.0,21.75,21.76,21.7,21.76,51400.0
2009-04-09 15:50:00,21.76,21.83,21.76,21.83,94300.0,21.76,21.83,21.76,21.83,94300.0
2009-04-13 09:30:00,21.63,21.65,21.43,21.64,32600.0,21.63,21.65,21.43,21.64,32600.0
2009-04-13 09:40:00,21.61,21.64,21.52,21.61,14500.0,21.61,21.64,21.52,21.61,14500.0
2009-04-13 09:50:00,21.61,21.61,21.5,21.5,9100.0,21.61,21.61,21.5,21.5,9100.0
2009-04-13 10:00:00,21.5,21.5,21.42,21.44,14900.0,21.5,21.5,21.42,21.44,14900.0
2009-04-13 10:10:00,21.44,21.45,21.31,21.32,32400.0,21.44,21.45,21.31,21.32,32400.0
2009-04-13 10:20:00,21.32,21.35,21.3,21.33,16300.0,21.32,21.35,21.3,21.33,16300.0
2009-04-13 10:30:00,21.32,21.33,21.27,21.27,17600.0,21.32,21.33,21.27,21.27,17600.0
2009-04-13 10:40:00,21.27,21.27,21.18,21.2,16100.0,21.27,21.27,21.18,21.2,16100.0
2009-04-13 10:50:00,21.2,21.22,21.17,21.17,16800.0,21.2,21.22,21.17,21.17,16800.0
2009-04-13 11:00:00,21.17,21.18,21.12,21.15,26300.0,21.17,21.18,21.12,21.15,26300.0
2009-04-13 11:10:00,21.16,21.23,21.15,21.22,17600.0,21.16,21.23,21.15,21.22,17600.0
2009-04-13 11:20:00,21.22,21.22,21.17,21.22,13200.0,21.22,21.22,21.17,21.22,13200.0
2009-04-13 11:30:00,21.22,21.24,21.21,21.21,16300.0,21.22,21.24,21.21,21.21,16300.0
2009-04-13 11:40:00,21.21,21.22,21.2,21.21,12800.0,21.21,21.22,21.2,21.21,12800.0
2009-04-13 11:50:00,21.21,21.21,21.2,21.2,6100.0,21.21,21.21,21.2,21.2,6100.0
2009-04-13 12:00:00,21.2,21.24,21.2,21.24,4600.0,21.2,21.24,21.2,21.24,4600.0
2009-04-13 12:10:00,21.23,21.26,21.23,21.25,10300.0,21.23,21.26,21.23,21.25,10300.0
2009-04-13 12:20:00,21.25,21.26,21.22,21.22,12000.0,21.25,21.26,21.22,21.22,12000.0
2009-04-13 12:30:00,21.23,21.27,21.23,21.26,16800.0,21.23,21.27,21.23,21.26,16800.0
2009-04-13 12:40:00,21.26,21.28,21.26,21.28,14500.0,21.26,21.28,21.26,21.28,14500.0
2009-04-13 12:50:00,21.28,21.29,21.27,21.27,5200.0,21.28,21.29,21.27,21.27,5200.0
2009-04-13 13:00:00,21.27,21.27,21.23,21.26,12100.0,21.27,21.27,21.23,21.26,12100.0
2009-04-13 13:10:00,21.25,21.26,21.24,21.26,6900.0,21.25,21.26,21.24,21.26,6900.0
2009-04-13 13:20:00,21.27,21.32,21.27,21.29,20500.0,21.27,21.32,21.27,21.29,20500.0
2009-04-13 13:30:00,21.29,21.32,21.29,21.31,13700.0,21.29,21.32,21.29,21.31,13700.0
2009-04-13 13:40:00,21.3,21.37,21.3,21.37,14200.0,21.3,21.37,21.3,21.37,14200.0
2009-04-13 13:50:00,21.36,21.37,21.36,21.36,7900.0,21.36,21.37,21.36,21.36,7900.0
2009-04-13 14:00:00,21.36,21.36,21.31,21.31,14000.0,21.36,21.36,21.31,21.31,14000.0
2009-04-13 14:10:00,21.31,21.32,21.28,21.3,14300.0,21.31,21.32,21.28,21.3,14300.0
2009-04-13 14:20:00,21.29,21.3,21.29,21.29,7500.0,21.29,21.3,21.29,21.29,7500.0
2009-04-13 14:30:00,21.29,21.3,21.29,21.3,9200.0,21.29,21.3,21.29,21.3,9200.0
2009-04-13 14:40:00,21.29,21.32,21.29,21.31,23000.0,21.29,21.32,21.29,21.31,23000.0
2009-04-13 14:50:00,21.31,21.31,21.27,21.28,18100.0,21.31,21.31,21.27,21.28,18100.0
2009-04-13 15:00:00,21.27,21.34,21.23,21.32,27500.0,21.27,21.34,21.23,21.32,27500.0
2009-04-13 15:10:00,21.31,21.39,21.31,21.39,17300.0,21.31,21.39,21.31,21.39,17300.0
2009-04-13 15:20:00,21.39,21.41,21.38,21.4,19700.0,21.39,21.41,21.38,21.4,19700.0
2009-04-13 15:30:00,21.4,21.45,21.4,21.44,20400.0,21.4,21.45,21.4,21.44,20400.0
2009-04-13 15:40:00,21.44,21.44,21.4,21.41,40800.0,21.44,21.44,21.4,21.41,40800.0
2009-04-13 15:50:00,21.42,21.42,21.34,21.35,98100.0,21.42,21.42,21.34,21.35,98100.0
2009-04-14 09:30:00,21.39,21.39,21.03,21.1,34900.0,21.39,21.39,21.03,21.1,34900.0
2009-04-14 09:40:00,21.1,21.17,21.0,21.09,37900.0,21.1,21.17,21.0,21.09,37900.0
2009-04-14 09:50:00,21.08,21.12,21.02,21.02,139900.0,21.08,21.12,21.02,21.02,139900.0
2009-04-14 10:00:00,21.01,21.04,20.94,20.95,21300.0,21.01,21.04,20.94,20.95,21300.0
2009-04-14 10:10:00,20.96,21.02,20.95,21.02,20300.0,20.96,21.02,20.95,21.02,20300.0
2009-04-14 10:20:00,21.02,21.03,21.0,21.03,16600.0,21.02,21.03,21.0,21.03,16600.0
2009-04-14 10:30:00,21.03,21.1,21.02,21.09,18100.0,21.03,21.1,21.02,21.09,18100.0
2009-04-14 10:40:00,21.1,21.12,21.07,21.1,18700.0,21.1,21.12,21.07,21.1,18700.0
2009-04-14 10:50:00,21.09,21.1,21.06,21.06,14300.0,21.09,21.1,21.06,21.06,14300.0
2009-04-14 11:00:00,21.06,21.09,21.02,21.05,26800.0,21.06,21.09,21.02,21.05,26800.0
2009-04-14 11:10:00,21.04,21.05,21.04,21.04,17500.0,21.04,21.05,21.04,21.04,17500.0
2009-04-14 11:20:00,21.04,21.07,21.02,21.06,21300.0,21.04,21.07,21.02,21.06,21300.0
2009-04-14 11:30:00,21.06,21.09,21.06,21.08,16700.0,21.06,21.09,21.06,21.08,16700.0
2009-04-14 11:40:00,21.09,21.1,21.08,21.09,13800.0,21.09,21.1,21.08,21.09,13800.0
2009-04-14 11:50:00,21.1,21.1,21.08,21.08,8900.0,21.1,21.1,21.08,21.08,8900.0
2009-04-14 12:00:00,21.08,21.1,21.08,21.1,10900.0,21.08,21.1,21.08,21.1,10900.0
2009-04-14 12:10:00,21.1,21.1,21.04,21.05,48300.0,21.1,21.1,21.04,21.05,48300.0
2009-04-14 12:20:00,21.06,21.11,21.06,21.1,12800.0,21.06,21.11,21.06,21.1,12800.0
2009-04-14 12:30:00,21.1,21.11,21.1,21.1,7300.0,21.1,21.11,21.1,21.1,7300.0
2009-04-14 12:40:00,21.1,21.1,21.01,21.01,45600.0,21.1,21.1,21.01,21.01,45600.0
2009-04-14 12:50:00,21.02,21.02,20.99,21.0,13300.0,21.02,21.02,20.99,21.0,13300.0
2009-04-14 13:00:00,20.99,21.01,20.97,21.0,17200.0,20.99,21.01,20.97,21.0,17200.0
2009-04-14 13:10:00,21.0,21.06,20.98,21.05,50400.0,21.0,21.06,20.98,21.05,50400.0
2009-04-14 13:20:00,21.05,21.06,21.02,21.05,17200.0,21.05,21.06,21.02,21.05,17200.0
2009-04-14 13:30:00,21.05,21.06,21.04,21.05,10700.0,21.05,21.06,21.04,21.05,10700.0
2009-04-14 13:40:00,21.05,21.06,21.03,21.05,13600.0,21.05,21.06,21.03,21.05,13600.0
2009-04-14 13:50:00,21.05,21.05,21.01,21.05,13400.0,21.05,21.05,21.01,21.05,13400.0
2009-04-14 14:00:00,21.04,21.05,21.03,21.05,13200.0,21.04,21.05,21.03,21.05,13200.0
2009-04-14 14:10:00,21.05,21.07,21.04,21.06,17100.0,21.05,21.07,21.04,21.06,17100.0
2009-04-14 14:20:00,21.07,21.07,21.01,21.04,207100.0,21.07,21.07,21.01,21.04,207100.0
2009-04-14 14:30:00,21.05,21.05,20.97,20.97,65100.0,21.05,21.05,20.97,20.97,65100.0
2009-04-14 14:40:00,20.97,21.0,20.89,20.96,84700.0,20.97,21.0,20.89,20.96,84700.0
2009-04-14 14:50:00,20.97,21.04,20.96,21.04,31800.0,20.97,21.04,20.96,21.04,31800.0
2009-04-14 15:00:00,21.04,21.05,20.99,20.99,16300.0,21.04,21.05,20.99,20.99,16300.0
2009-04-14 15:10:00,21.01,21.04,21.01,21.03,49600.0,21.01,21.04,21.01,21.03,49600.0
2009-04-14 15:20:00,21.03,21.04,20.96,20.99,37500.0,21.03,21.04,20.96,20.99,37500.0
2009-04-14 15:30:00,20.99,21.05,20.98,21.02,35000.0,20.99,21.05,20.98,21.02,35000.0
2009-04-14 15:40:00,21.02,21.04,20.96,20.97,144200.0,21.02,21.04,20.96,20.97,144200.0
2009-04-14 15:50:00,20.97,20.97,20.9,20.96,264300.0,20.97,20.97,20.9,20.96,264300.0
2009-04-15 09:30:00,20.94,20.94,20.69,20.78,23400.0,20.94,20.94,20.69,20.78,23400.0
2009-04-15 09:40:00,20.79,20.81,20.69,20.69,15800.0,20.79,20.81,20.69,20.69,15800.0
2009-04-15 09:50:00,20.7,20.71,20.55,20.66,43300.0,20.7,20.71,20.55,20.66,43300.0
2009-04-15 10:00:00,20.66,20.76,20.66,20.74,19800.0,20.66,20.76,20.66,20.74,19800.0
2009-04-15 10:10:00,20.75,20.79,20.64,20.66,46100.0,20.75,20.79,20.64,20.66,46100.0
2009-04-15 10:20:00,20.66,20.7,20.65,20.66,35900.0,20.66,20.7,20.65,20.66,35900.0
2009-04-15 10:30:00,20.65,20.67,20.57,20.61,28600.0,20.65,20.67,20.57,20.61,28600.0
2009-04-15 10:40:00,20.62,20.65,20.61,20.61,7900.0,20.62,20.65,20.61,20.61,7900.0
2009-04-15 10:50:00,20.61,20.62,20.59,20.61,9200.0,20.61,20.62,20.59,20.61,9200.0
2009-04-15 11:00:00,20.6,20.62,20.58,20.58,5300.0,20.6,20.62,20.58,20.58,5300.0
2009-04-15 11:10:00,20.58,20.6,20.56,20.57,9900.0,20.58,20.6,20.56,20.57,9900.0
2009-04-15 11:20:00,20.56,20.57,20.54,20.54,11800.0,20.56,20.57,20.54,20.54,11800.0
2009-04-15 11:30:00,20.54,20.58,20.54,20.58,9900.0,20.54,20.58,20.54,20.58,9900.0
2009-04-15 11:40:00,20.57,20.61,20.57,20.61,11200.0,20.57,20.61,20.57,20.61,11200.0
2009-04-15 11:50:00,20.61,20.66,20.6,20.63,14500.0,20.61,20.66,20.6,20.63,14500.0
2009-04-15 12:00:00,20.63,20.64,20.62,20.62,8700.0,20.63,20.64,20.62,20.62,8700.0
2009-04-15 12:10:00,20.62,20.64,20.62,20.62,7900.0,20.62,20.64,20.62,20.62,7900.0
2009-04-15 12:20:00,20.62,20.67,20.62,20.64,14100.0,20.62,20.67,20.62,20.64,14100.0
2009-04-15 12:30:00,20.64,20.67,20.64,20.66,8400.0,20.64,20.67,20.64,20.66,8400.0
2009-04-15 12:40:00,20.67,20.7,20.66,20.68,13100.0,20.67,20.7,20.66,20.68,13100.0
2009-04-15 12:50:00,20.69,20.71,20.68,20.71,9500.0,20.69,20.71,20.68,20.71,9500.0
2009-04-15 13:00:00,20.71,20.74,20.69,20.7,24100.0,20.71,20.74,20.69,20.7,24100.0
2009-04-15 13:10:00,20.69,20.7,20.69,20.69,8000.0,20.69,20.7,20.69,20.69,8000.0
2009-04-15 13:20:00,20.7,20.71,20.69,20.69,15700.0,20.7,20.71,20.69,20.69,15700.0
2009-04-15 13:30:00,20.69,20.7,20.69,20.69,7900.0,20.69,20.7,20.69,20.69,7900.0
2009-04-15 13:40:00,20.69,20.7,20.65,20.66,26400.0,20.69,20.7,20.65,20.66,26400.0
2009-04-15 13:50:00,20.66,20.71,20.63,20.71,20700.0,20.66,20.71,20.63,20.71,20700.0
2009-04-15 14:00:00,20.7,20.74,20.69,20.71,30500.0,20.7,20.74,20.69,20.71,30500.0
2009-04-15 14:10:00,20.71,20.72,20.62,20.62,31800.0,20.71,20.72,20.62,20.62,31800.0
2009-04-15 14:20:00,20.63,20.63,20.62,20.62,29600.0,20.63,20.63,20.62,20.62,29600.0
2009-04-15 14:30:00,20.63,20.63,20.55,20.55,23700.0,20.63,20.63,20.55,20.55,23700.0
2009-04-15 14:40:00,20.55,20.58,20.54,20.57,8800.0,20.55,20.58,20.54,20.57,8800.0
2009-04-15 14:50:00,20.57,20.58,20.51,20.54,13400.0,20.57,20.58,20.51,20.54,13400.0
2009-04-15 15:00:00,20.55,20.63,20.55,20.6,20800.0,20.55,20.63,20.55,20.6,20800.0
2009-04-15 15:10:00,20.6,20.67,20.59,20.65,29800.0,20.6,20.67,20.59,20.65,29800.0
2009-04-15 15:20:00,20.65,20.65,20.58,20.58,30600.0,20.65,20.65,20.58,20.58,30600.0
2009-04-15 15:30:00,20.59,20.61,20.55,20.59,46000.0,20.59,20.61,20.55,20.59,46000.0
2009-04-15 15:40:00,20.59,20.65,20.59,20.62,39500.0,20.59,20.65,20.59,20.62,39500.0
2009-04-15 15:50:00,20.63,20.77,20.62,20.73,160800.0,20.63,20.77,20.62,20.73,160800.0
2009-04-16 09:30:00,21.01,21.22,20.97,21.05,27600.0,21.01,21.22,20.97,21.05,27600.0
2009-04-16 09:40:00,21.05,21.14,20.9,20.98,32800.0,21.05,21.14,20.9,20.98,32800.0
2009-04-16 09:50:00,20.98,21.13,20.93,21.11,17400.0,20.98,21.13,20.93,21.11,17400.0
2009-04-16 10:00:00,21.12,21.14,21.06,21.11,23000.0,21.12,21.14,21.06,21.11,23000.0
2009-04-16 10:10:00,21.12,21.21,21.12,21.21,21400.0,21.12,21.21,21.12,21.21,21400.0
2009-04-16 10:20:00,21.21,21.25,21.19,21.21,24100.0,21.21,21.25,21.19,21.21,24100.0
2009-04-16 10:30:00,21.21,21.22,21.14,21.17,24800.0,21.21,21.22,21.14,21.17,24800.0
2009-04-16 10:40:00,21.17,21.18,21.04,21.05,28800.0,21.17,21.18,21.04,21.05,28800.0
2009-04-16 10:50:00,21.05,21.05,21.04,21.05,8900.0,21.05,21.05,21.04,21.05,8900.0
2009-04-16 11:00:00,21.05,21.05,20.98,21.05,97300.0,21.05,21.05,20.98,21.05,97300.0
2009-04-16 11:10:00,21.05,21.05,20.98,21.01,22800.0,21.05,21.05,20.98,21.01,22800.0
2009-04-16 11:20:00,21.0,21.05,21.0,21.04,15000.0,21.0,21.05,21.0,21.04,15000.0
2009-04-16 11:30:00,21.05,21.19,21.05,21.16,34700.0,21.05,21.19,21.05,21.16,34700.0
2009-04-16 11:40:00,21.16,21.16,21.08,21.09,40400.0,21.16,21.16,21.08,21.09,40400.0
2009-04-16 11:50:00,21.09,21.11,21.09,21.09,22900.0,21.09,21.11,21.09,21.09,22900.0
2009-04-16 12:00:00,21.1,21.13,21.09,21.13,19300.0,21.1,21.13,21.09,21.13,19300.0
2009-04-16 12:10:00,21.13,21.19,21.11,21.16,35900.0,21.13,21.19,21.11,21.16,35900.0
2009-04-16 12:20:00,21.16,21.17,21.1,21.11,14600.0,21.16,21.17,21.1,21.11,14600.0
2009-04-16 12:30:00,21.1,21.11,21.1,21.11,5400.0,21.1,21.11,21.1,21.11,5400.0
2009-04-16 12:40:00,21.1,21.11,21.1,21.1,15000.0,21.1,21.11,21.1,21.1,15000.0
2009-04-16 12:50:00,21.11,21.11,21.1,21.1,11500.0,21.11,21.11,21.1,21.1,11500.0
2009-04-16 13:00:00,21.11,21.13,21.1,21.11,20000.0,21.11,21.13,21.1,21.11,20000.0
2009-04-16 13:10:00,21.11,21.12,21.09,21.1,23700.0,21.11,21.12,21.09,21.1,23700.0
2009-04-16 13:20:00,21.1,21.13,21.1,21.13,10000.0,21.1,21.13,21.1,21.13,10000.0
2009-04-16 13:30:00,21.12,21.13,21.1,21.11,17200.0,21.12,21.13,21.1,21.11,17200.0
2009-04-16 13:40:00,21.1,21.11,21.1,21.1,12800.0,21.1,21.11,21.1,21.1,12800.0
2009-04-16 13:50:00,21.1,21.11,21.08,21.1,29500.0,21.1,21.11,21.08,21.1,29500.0
2009-04-16 14:00:00,21.1,21.11,21.1,21.1,20300.0,21.1,21.11,21.1,21.1,20300.0
2009-04-16 14:10:00,21.1,21.14,21.1,21.14,34900.0,21.1,21.14,21.1,21.14,34900.0
2009-04-16 14:20:00,21.14,21.23,21.13,21.19,84600.0,21.14,21.23,21.13,21.19,84600.0
2009-04-16 14:30:00,21.19,21.32,21.19,21.26,42300.0,21.19,21.32,21.19,21.26,42300.0
2009-04-16 14:40:00,21.26,21.32,21.25,21.32,34900.0,21.26,21.32,21.25,21.32,34900.0
2009-04-16 14:50:00,21.32,21.4,21.31,21.37,28400.0,21.32,21.4,21.31,21.37,28400.0
2009-04-16 15:00:00,21.37,21.4,21.33,21.39,35800.0,21.37,21.4,21.33,21.39,35800.0
2009-04-16 15:10:00,21.4,21.41,21.39,21.41,44100.0,21.4,21.41,21.39,21.41,44100.0
2009-04-16 15:20:00,21.4,21.44,21.4,21.41,31600.0,21.4,21.44,21.4,21.41,31600.0
2009-04-16 15:30:00,21.4,21.44,21.37,21.44,42200.0,21.4,21.44,21.37,21.44,42200.0
2009-04-16 15:40:00,21.44,21.44,21.36,21.37,61500.0,21.44,21.44,21.36,21.37,61500.0
2009-04-16 15:50:00,21.38,21.44,21.34,21.4,203500.0,21.38,21.44,21.34,21.4,203500.0
2009-04-17 09:30:00,21.4,21.43,21.37,21.38,22200.0,21.4,21.43,21.37,21.38,22200.0
2009-04-17 09:40:00,21.39,21.39,21.28,21.34,46900.0,21.39,21.39,21.28,21.34,46900.0
2009-04-17 09:50:00,21.36,21.36,21.13,21.14,54600.0,21.36,21.36,21.13,21.14,54600.0
2009-04-17 10:00:00,21.14,21.19,21.11,21.13,26300.0,21.14,21.19,21.11,21.13,26300.0
2009-04-17 10:10:00,21.13,21.13,20.98,21.01,30400.0,21.13,21.13,20.98,21.01,30400.0
2009-04-17 10:20:00,21.01,21.01,20.9,20.91,30300.0,21.01,21.01,20.9,20.91,30300.0
2009-04-17 10:30:00,20.91,20.91,20.85,20.87,27000.0,20.91,20.91,20.85,20.87,27000.0
2009-04-17 10:40:00,20.87,20.87,20.8,20.81,17200.0,20.87,20.87,20.8,20.81,17200.0
2009-04-17 10:50:00,20.8,20.81,20.78,20.78,15500.0,20.8,20.81,20.78,20.78,15500.0
2009-04-17 11:00:00,20.78,20.84,20.78,20.84,37200.0,20.78,20.84,20.78,20.84,37200.0
2009-04-17 11:10:00,20.83,20.85,20.79,20.79,17600.0,20.83,20.85,20.79,20.79,17600.0
2009-04-17 11:20:00,20.79,20.79,20.74,20.78,19800.0,20.79,20.79,20.74,20.78,19800.0
2009-04-17 11:30:00,20.77,20.79,20.74,20.77,32900.0,20.77,20.79,20.74,20.77,32900.0
2009-04-17 11:40:00,20.76,20.78,20.76,20.77,10600.0,20.76,20.78,20.76,20.77,10600.0
2009-04-17 11:50:00,20.77,20.8,20.77,20.8,18700.0,20.77,20.8,20.77,20.8,18700.0
2009-04-17 12:00:00,20.79,20.81,20.78,20.79,46900.0,20.79,20.81,20.78,20.79,46900.0
2009-04-17 12:10:00,20.78,20.8,20.78,20.79,12800.0,20.78,20.8,20.78,20.79,12800.0
2009-04-17 12:20:00,20.79,20.81,20.79,20.81,9500.0,20.79,20.81,20.79,20.81,9500.0
2009-04-17 12:30:00,20.8,20.81,20.75,20.76,24900.0,20.8,20.81,20.75,20.76,24900.0
2009-04-17 12:40:00,20.75,20.77,20.75,20.77,22000.0,20.75,20.77,20.75,20.77,22000.0
2009-04-17 12:50:00,20.77,20.79,20.76,20.78,40500.0,20.77,20.79,20.76,20.78,40500.0
2009-04-17 13:00:00,20.78,20.85,20.78,20.85,17600.0,20.78,20.85,20.78,20.85,17600.0
2009-04-17 13:10:00,20.84,20.85,20.84,20.85,6200.0,20.84,20.85,20.84,20.85,6200.0
2009-04-17 13:20:00,20.84,20.85,20.8,20.81,30800.0,20.84,20.85,20.8,20.81,30800.0
2009-04-17 13:30:00,20.81,20.82,20.8,20.82,16000.0,20.81,20.82,20.8,20.82,16000.0
2009-04-17 13:40:00,20.81,20.87,20.81,20.87,67600.0,20.81,20.87,20.81,20.87,67600.0
2009-04-17 13:50:00,20.86,21.01,20.86,21.0,50000.0,20.86,21.01,20.86,21.0,50000.0
2009-04-17 14:00:00,21.01,21.01,20.99,21.0,32700.0,21.01,21.01,20.99,21.0,32700.0
2009-04-17 14:10:00,20.99,21.05,20.99,21.05,13500.0,20.99,21.05,20.99,21.05,13500.0
2009-04-17 14:20:00,21.05,21.11,21.05,21.08,33500.0,21.05,21.11,21.05,21.08,33500.0
2009-04-17 14:30:00,21.09,21.17,21.09,21.16,31900.0,21.09,21.17,21.09,21.16,31900.0
2009-04-17 14:40:00,21.15,21.17,21.11,21.12,19700.0,21.15,21.17,21.11,21.12,19700.0
2009-04-17 14:50:00,21.11,21.11,21.03,21.04,20200.0,21.11,21.11,21.03,21.04,20200.0
2009-04-17 15:00:00,21.03,21.07,21.03,21.05,11000.0,21.03,21.07,21.03,21.05,11000.0
2009-04-17 15:10:00,21.06,21.09,21.06,21.08,12000.0,21.06,21.09,21.06,21.08,12000.0
2009-04-17 15:20:00,21.09,21.1,21.04,21.09,18200.0,21.09,21.1,21.04,21.09,18200.0
2009-04-17 15:30:00,21.09,21.09,21.02,21.05,20000.0,21.09,21.09,21.02,21.05,20000.0
2009-04-17 15:40:00,21.06,21.08,21.04,21.07,32200.0,21.06,21.08,21.04,21.07,32200.0
2009-04-17 15:50:00,21.07,21.13,21.07,21.09,89700.0,21.07,21.13,21.07,21.09,89700.0
2009-04-20 09:30:00,20.84,21.03,20.8,20.92,29900.0,20.84,21.03,20.8,20.92,29900.0
2009-04-20 09:40:00,20.93,20.93,20.8,20.83,22600.0,20.93,20.93,20.8,20.83,22600.0
2009-04-20 09:50:00,20.82,20.88,20.8,20.81,24000.0,20.82,20.88,20.8,20.81,24000.0
2009-04-20 10:00:00,20.81,20.81,20.77,20.79,13700.0,20.81,20.81,20.77,20.79,13700.0
2009-04-20 10:10:00,20.79,20.8,20.71,20.73,25800.0,20.79,20.8,20.71,20.73,25800.0
2009-04-20 10:20:00,20.72,20.72,20.6,20.6,24000.0,20.72,20.72,20.6,20.6,24000.0
2009-04-20 10:30:00,20.6,20.61,20.5,20.51,40500.0,20.6,20.61,20.5,20.51,40500.0
2009-04-20 10:40:00,20.5,20.51,20.45,20.46,29200.0,20.5,20.51,20.45,20.46,29200.0
2009-04-20 10:50:00,20.46,20.54,20.45,20.5,15600.0,20.46,20.54,20.45,20.5,15600.0
2009-04-20 11:00:00,20.5,20.53,20.49,20.51,13000.0,20.5,20.53,20.49,20.51,13000.0
2009-04-20 11:10:00,20.52,20.54,20.48,20.54,18700.0,20.52,20.54,20.48,20.54,18700.0
2009-04-20 11:20:00,20.53,20.62,20.53,20.6,8400.0,20.53,20.62,20.53,20.6,8400.0
2009-04-20 11:30:00,20.6,20.61,20.58,20.59,9500.0,20.6,20.61,20.58,20.59,9500.0
2009-04-20 11:40:00,20.58,20.58,20.55,20.55,11900.0,20.58,20.58,20.55,20.55,11900.0
2009-04-20 11:50:00,20.55,20.58,20.53,20.53,16000.0,20.55,20.58,20.53,20.53,16000.0
2009-04-20 12:00:00,20.53,20.53,20.48,20.52,18400.0,20.53,20.53,20.48,20.52,18400.0
2009-04-20 12:10:00,20.52,20.54,20.51,20.53,5800.0,20.52,20.54,20.51,20.53,5800.0
2009-04-20 12:20:00,20.54,20.57,20.54,20.55,13600.0,20.54,20.57,20.54,20.55,13600.0
2009-04-20 12:30:00,20.56,20.56,20.51,20.51,19300.0,20.56,20.56,20.51,20.51,19300.0
2009-04-20 12:40:00,20.51,20.56,20.51,20.56,8300.0,20.51,20.56,20.51,20.56,8300.0
2009-04-20 12:50:00,20.56,20.62,20.55,20.58,23200.0,20.56,20.62,20.55,20.58,23200.0
2009-04-20 13:00:00,20.58,20.58,20.53,20.53,20400.0,20.58,20.58,20.53,20.53,20400.0
2009-04-20 13:10:00,20.53,20.53,20.49,20.5,43800.0,20.53,20.53,20.49,20.5,43800.0
2009-04-20 13:20:00,20.5,20.54,20.5,20.54,28400.0,20.5,20.54,20.5,20.54,28400.0
2009-04-20 13:30:00,20.55,20.55,20.51,20.53,12700.0,20.55,20.55,20.51,20.53,12700.0
2009-04-20 13:40:00,20.54,20.54,20.52,20.52,12700.0,20.54,20.54,20.52,20.52,12700.0
2009-04-20 13:50:00,20.53,20.53,20.52,20.53,21200.0,20.53,20.53,20.52,20.53,21200.0
2009-04-20 14:00:00,20.53,20.53,20.52,20.52,23700.0,20.53,20.53,20.52,20.52,23700.0
2009-04-20 14:10:00,20.52,20.52,20.5,20.51,17900.0,20.52,20.52,20.5,20.51,17900.0
2009-04-20 14:20:00,20.51,20.52,20.49,20.5,26700.0,20.51,20.52,20.49,20.5,26700.0
2009-04-20 14:30:00,20.5,20.5,20.46,20.46,23800.0,20.5,20.5,20.46,20.46,23800.0
2009-04-20 14:40:00,20.47,20.48,20.46,20.46,43200.0,20.47,20.48,20.46,20.46,43200.0
2009-04-20 14:50:00,20.47,20.47,20.44,20.45,26100.0,20.47,20.47,20.44,20.45,26100.0
2009-04-20 15:00:00,20.45,20.5,20.45,20.49,15700.0,20.45,20.5,20.45,20.49,15700.0
2009-04-20 15:10:00,20.49,20.52,20.49,20.5,14600.0,20.49,20.52,20.49,20.5,14600.0
2009-04-20 15:20:00,20.5,20.51,20.48,20.51,24700.0,20.5,20.51,20.48,20.51,24700.0
2009-04-20 15:30:00,20.52,20.56,20.51,20.53,27900.0,20.52,20.56,20.51,20.53,27900.0
2009-04-20 15:40:00,20.53,20.59,20.52,20.57,47500.0,20.53,20.59,20.52,20.57,47500.0
2009-04-20 15:50:00,20.58,20.58,20.51,20.51,87800.0,20.58,20.58,20.51,20.51,87800.0
2009-04-21 09:30:00,20.52,20.69,20.52,20.65,24300.0,20.52,20.69,20.52,20.65,24300.0
2009-04-21 09:40:00,20.63,20.79,20.63,20.74,80900.0,20.63,20.79,20.63,20.74,80900.0
2009-04-21 09:50:00,20.74,20.84,20.74,20.83,28900.0,20.74,20.84,20.74,20.83,28900.0
2009-04-21 10:00:00,20.82,20.83,20.74,20.79,28000.0,20.82,20.83,20.74,20.79,28000.0
2009-04-21 10:10:00,20.79,20.79,20.7,20.71,17800.0,20.79,20.79,20.7,20.71,17800.0
2009-04-21 10:20:00,20.7,20.72,20.64,20.72,19600.0,20.7,20.72,20.64,20.72,19600.0
2009-04-21 10:30:00,20.72,20.75,20.7,20.75,20700.0,20.72,20.75,20.7,20.75,20700.0
2009-04-21 10:40:00,20.75,20.78,20.72,20.77,22900.0,20.75,20.78,20.72,20.77,22900.0
2009-04-21 10:50:00,20.77,20.78,20.72,20.74,14100.0,20.77,20.78,20.72,20.74,14100.0
2009-04-21 11:00:00,20.74,20.77,20.72,20.73,22100.0,20.74,20.77,20.72,20.73,22100.0
2009-04-21 11:10:00,20.73,20.8,20.71,20.8,15100.0,20.73,20.8,20.71,20.8,15100.0
2009-04-21 11:20:00,20.8,20.84,20.79,20.84,19800.0,20.8,20.84,20.79,20.84,19800.0
2009-04-21 11:30:00,20.83,20.85,20.83,20.84,20600.0,20.83,20.85,20.83,20.84,20600.0
2009-04-21 11:40:00,20.84,20.89,20.84,20.88,9600.0,20.84,20.89,20.84,20.88,9600.0
2009-04-21 11:50:00,20.88,20.91,20.86,20.88,29000.0,20.88,20.91,20.86,20.88,29000.0
2009-04-21 12:00:00,20.89,20.93,20.88,20.93,16200.0,20.89,20.93,20.88,20.93,16200.0
2009-04-21 12:10:00,20.93,20.93,20.91,20.92,7800.0,20.93,20.93,20.91,20.92,7800.0
2009-04-21 12:20:00,20.91,20.94,20.91,20.92,13400.0,20.91,20.94,20.91,20.92,13400.0
2009-04-21 12:30:00,20.92,20.92,20.89,20.9,11000.0,20.92,20.92,20.89,20.9,11000.0
2009-04-21 12:40:00,20.89,20.9,20.88,20.88,11100.0,20.89,20.9,20.88,20.88,11100.0
2009-04-21 12:50:00,20.89,20.9,20.86,20.86,11000.0,20.89,20.9,20.86,20.86,11000.0
2009-04-21 13:00:00,20.87,20.89,20.85,20.86,18500.0,20.87,20.89,20.85,20.86,18500.0
2009-04-21 13:10:00,20.86,20.87,20.77,20.77,22700.0,20.86,20.87,20.77,20.77,22700.0
2009-04-21 13:20:00,20.78,20.78,20.75,20.76,11600.0,20.78,20.78,20.75,20.76,11600.0
2009-04-21 13:30:00,20.77,20.77,20.75,20.75,9600.0,20.77,20.77,20.75,20.75,9600.0
2009-04-21 13:40:00,20.76,20.77,20.73,20.74,12300.0,20.76,20.77,20.73,20.74,12300.0
2009-04-21 13:50:00,20.74,20.75,20.72,20.74,11300.0,20.74,20.75,20.72,20.74,11300.0
2009-04-21 14:00:00,20.74,20.77,20.71,20.73,19400.0,20.74,20.77,20.71,20.73,19400.0
2009-04-21 14:10:00,20.74,20.75,20.7,20.71,8800.0,20.74,20.75,20.7,20.71,8800.0
2009-04-21 14:20:00,20.71,20.77,20.7,20.77,13900.0,20.71,20.77,20.7,20.77,13900.0
2009-04-21 14:30:00,20.78,20.81,20.77,20.78,14300.0,20.78,20.81,20.77,20.78,14300.0
2009-04-21 14:40:00,20.79,20.8,20.76,20.77,18000.0,20.79,20.8,20.76,20.77,18000.0
2009-04-21 14:50:00,20.77,20.77,20.72,20.75,19000.0,20.77,20.77,20.72,20.75,19000.0
2009-04-21 15:00:00,20.74,20.82,20.74,20.81,19300.0,20.74,20.82,20.74,20.81,19300.0
2009-04-21 15:10:00,20.81,20.87,20.81,20.86,14600.0,20.81,20.87,20.81,20.86,14600.0
2009-04-21 15:20:00,20.86,20.87,20.81,20.81,23600.0,20.86,20.87,20.81,20.81,23600.0
2009-04-21 15:30:00,20.8,20.84,20.75,20.79,34400.0,20.8,20.84,20.75,20.79,34400.0
2009-04-21 15:40:00,20.79,20.85,20.75,20.83,34900.0,20.79,20.85,20.75,20.83,34900.0
2009-04-21 15:50:00,20.83,20.92,20.83,20.92,48300.0,20.83,20.92,20.83,20.92,48300.0
2009-04-22 09:30:00,20.75,20.9,20.58,20.84,40900.0,20.75,20.9,20.58,20.84,40900.0
2009-04-22 09:40:00,20.78,20.87,20.6,20.68,44200.0,20.78,20.87,20.6,20.68,44200.0
2009-04-22 09:50:00,20.69,20.88,20.65,20.84,24400.0,20.69,20.88,20.65,20.84,24400.0
2009-04-22 10:00:00,20.84,21.0,20.84,20.97,8200.0,20.84,21.0,20.84,20.97,8200.0
2009-04-22 10:10:00,20.97,21.03,20.92,21.0,6500.0,20.97,21.03,20.92,21.0,6500.0
2009-04-22 10:20:00,21.0,21.04,20.98,21.01,11800.0,21.0,21.04,20.98,21.01,11800.0
2009-04-22 10:30:00,21.0,21.01,20.92,20.93,25000.0,21.0,21.01,20.92,20.93,25000.0
2009-04-22 10:40:00,20.94,20.98,20.9,20.92,15400.0,20.94,20.98,20.9,20.92,15400.0
2009-04-22 10:50:00,20.92,20.93,20.86,20.87,17900.0,20.92,20.93,20.86,20.87,17900.0
2009-04-22 11:00:00,20.88,20.93,20.87,20.93,8800.0,20.88,20.93,20.87,20.93,8800.0
2009-04-22 11:10:00,20.93,20.98,20.89,20.98,9900.0,20.93,20.98,20.89,20.98,9900.0
2009-04-22 11:20:00,20.98,21.01,20.95,20.95,20400.0,20.98,21.01,20.95,20.95,20400.0
2009-04-22 11:30:00,20.94,21.0,20.94,20.99,7200.0,20.94,21.0,20.94,20.99,7200.0
2009-04-22 11:40:00,20.99,21.01,20.98,21.0,9100.0,20.99,21.01,20.98,21.0,9100.0
2009-04-22 11:50:00,21.01,21.07,21.0,21.06,10700.0,21.01,21.07,21.0,21.06,10700.0
2009-04-22 12:00:00,21.07,21.11,21.07,21.11,8200.0,21.07,21.11,21.07,21.11,8200.0
2009-04-22 12:10:00,21.11,21.11,21.09,21.09,5500.0,21.11,21.11,21.09,21.09,5500.0
2009-04-22 12:20:00,21.09,21.12,21.08,21.09,13400.0,21.09,21.12,21.08,21.09,13400.0
2009-04-22 12:30:00,21.09,21.09,21.06,21.07,4600.0,21.09,21.09,21.06,21.07,4600.0
2009-04-22 12:40:00,21.09,21.09,21.0,21.0,9800.0,21.09,21.09,21.0,21.0,9800.0
2009-04-22 12:50:00,21.0,21.0,20.98,20.99,11300.0,21.0,21.0,20.98,20.99,11300.0
2009-04-22 13:00:00,20.99,21.0,20.97,20.98,11400.0,20.99,21.0,20.97,20.98,11400.0
2009-04-22 13:10:00,20.97,21.01,20.93,21.0,10000.0,20.97,21.01,20.93,21.0,10000.0
2009-04-22 13:20:00,21.01,21.03,21.01,21.02,4300.0,21.01,21.03,21.01,21.02,4300.0
2009-04-22 13:30:00,21.02,21.07,21.0,21.05,14000.0,21.02,21.07,21.0,21.05,14000.0
2009-04-22 13:40:00,21.04,21.04,20.99,21.01,5000.0,21.04,21.04,20.99,21.01,5000.0
2009-04-22 13:50:00,21.01,21.01,20.93,20.95,7200.0,21.01,21.01,20.93,20.95,7200.0
2009-04-22 14:00:00,20.95,21.01,20.94,21.0,10200.0,20.95,21.01,20.94,21.0,10200.0
2009-04-22 14:10:00,21.0,21.05,21.0,21.04,6000.0,21.0,21.05,21.0,21.04,6000.0
2009-04-22 14:20:00,21.05,21.08,21.03,21.05,8100.0,21.05,21.08,21.03,21.05,8100.0
2009-04-22 14:30:00,21.07,21.12,21.07,21.09,11100.0,21.07,21.12,21.07,21.09,11100.0
2009-04-22 14:40:00,21.1,21.13,21.09,21.1,13600.0,21.1,21.13,21.09,21.1,13600.0
2009-04-22 14:50:00,21.1,21.11,21.06,21.08,11700.0,21.1,21.11,21.06,21.08,11700.0
2009-04-22 15:00:00,21.09,21.1,21.06,21.1,15300.0,21.09,21.1,21.06,21.1,15300.0
2009-04-22 15:10:00,21.1,21.2,21.1,21.12,31600.0,21.1,21.2,21.1,21.12,31600.0
2009-04-22 15:20:00,21.11,21.15,21.08,21.09,26100.0,21.11,21.15,21.08,21.09,26100.0
2009-04-22 15:30:00,21.09,21.11,21.01,21.02,29500.0,21.09,21.11,21.01,21.02,29500.0
2009-04-22 15:40:00,21.03,21.05,20.95,20.96,48200.0,21.03,21.05,20.95,20.96,48200.0
2009-04-22 15:50:00,20.96,21.02,20.85,20.86,98900.0,20.96,21.02,20.85,20.86,98900.0
2009-04-23 09:30:00,20.6,21.5,20.6,20.81,129400.0,20.6,21.5,20.6,20.81,129400.0
2009-04-23 09:40:00,20.8,20.9,20.66,20.69,22200.0,20.8,20.9,20.66,20.69,22200.0
2009-04-23 09:50:00,20.7,20.72,20.56,20.59,10100.0,20.7,20.72,20.56,20.59,10100.0
2009-04-23 10:00:00,20.61,20.61,20.5,20.58,16900.0,20.61,20.61,20.5,20.58,16900.0
2009-04-23 10:10:00,20.57,20.67,20.57,20.65,8000.0,20.57,20.67,20.57,20.65,8000.0
2009-04-23 10:20:00,20.63,20.78,20.6,20.75,8300.0,20.63,20.78,20.6,20.75,8300.0
2009-04-23 10:30:00,20.76,20.79,20.72,20.76,10100.0,20.76,20.79,20.72,20.76,10100.0
2009-04-23 10:40:00,20.76,20.76,20.64,20.71,11500.0,20.76,20.76,20.64,20.71,11500.0
2009-04-23 10:50:00,20.7,20.73,20.65,20.65,12300.0,20.7,20.73,20.65,20.65,12300.0
2009-04-23 11:00:00,20.65,20.69,20.64,20.68,11100.0,20.65,20.69,20.64,20.68,11100.0
2009-04-23 11:10:00,20.67,20.68,20.56,20.58,19900.0,20.67,20.68,20.56,20.58,19900.0
2009-04-23 11:20:00,20.58,20.66,20.56,20.64,12000.0,20.58,20.66,20.56,20.64,12000.0
2009-04-23 11:30:00,20.62,20.63,20.59,20.59,14400.0,20.62,20.63,20.59,20.59,14400.0
2009-04-23 11:40:00,20.59,20.63,20.56,20.62,12300.0,20.59,20.63,20.56,20.62,12300.0
2009-04-23 11:50:00,20.61,20.64,20.6,20.62,16800.0,20.61,20.64,20.6,20.62,16800.0
2009-04-23 12:00:00,20.62,20.67,20.61,20.67,14300.0,20.62,20.67,20.61,20.67,14300.0
2009-04-23 12:10:00,20.67,20.79,20.67,20.78,15100.0,20.67,20.79,20.67,20.78,15100.0
2009-04-23 12:20:00,20.78,20.78,20.66,20.67,11400.0,20.78,20.78,20.66,20.67,11400.0
2009-04-23 12:30:00,20.68,20.73,20.66,20.72,12400.0,20.68,20.73,20.66,20.72,12400.0
2009-04-23 12:40:00,20.71,20.75,20.71,20.73,5500.0,20.71,20.75,20.71,20.73,5500.0
2009-04-23 12:50:00,20.72,20.75,20.71,20.72,7900.0,20.72,20.75,20.71,20.72,7900.0
2009-04-23 13:00:00,20.73,20.81,20.73,20.81,12100.0,20.73,20.81,20.73,20.81,12100.0
2009-04-23 13:10:00,20.81,20.81,20.73,20.8,8700.0,20.81,20.81,20.73,20.8,8700.0
2009-04-23 13:20:00,20.8,20.85,20.8,20.83,14200.0,20.8,20.85,20.8,20.83,14200.0
2009-04-23 13:30:00,20.82,20.83,20.75,20.77,11800.0,20.82,20.83,20.75,20.77,11800.0
2009-04-23 13:40:00,20.77,20.77,20.71,20.75,19500.0,20.77,20.77,20.71,20.75,19500.0
2009-04-23 13:50:00,20.75,20.75,20.7,20.75,18200.0,20.75,20.75,20.7,20.75,18200.0
2009-04-23 14:00:00,20.74,20.74,20.67,20.7,10800.0,20.74,20.74,20.67,20.7,10800.0
2009-04-23 14:10:00,20.7,20.76,20.69,20.75,12900.0,20.7,20.76,20.69,20.75,12900.0
2009-04-23 14:20:00,20.74,20.79,20.73,20.78,8400.0,20.74,20.79,20.73,20.78,8400.0
2009-04-23 14:30:00,20.78,20.85,20.76,20.85,16400.0,20.78,20.85,20.76,20.85,16400.0
2009-04-23 14:40:00,20.85,20.86,20.83,20.85,10800.0,20.85,20.86,20.83,20.85,10800.0
2009-04-23 14:50:00,20.84,20.85,20.79,20.8,23700.0,20.84,20.85,20.79,20.8,23700.0
2009-04-23 15:00:00,20.8,20.8,20.75,20.79,15200.0,20.8,20.8,20.75,20.79,15200.0
2009-04-23 15:10:00,20.79,20.79,20.7,20.71,16600.0,20.79,20.79,20.7,20.71,16600.0
2009-04-23 15:20:00,20.71,20.79,20.69,20.79,13800.0,20.71,20.79,20.69,20.79,13800.0
2009-04-23 15:30:00,20.78,20.81,20.73,20.78,36600.0,20.78,20.81,20.73,20.78,36600.0
2009-04-23 15:40:00,20.79,20.91,20.78,20.86,38300.0,20.79,20.91,20.78,20.86,38300.0
2009-04-23 15:50:00,20.85,20.93,20.82,20.92,64800.0,20.85,20.93,20.82,20.92,64800.0
2009-04-24 09:30:00,21.06,21.14,20.79,20.91,59200.0,21.06,21.14,20.79,20.91,59200.0
2009-04-24 09:40:00,20.9,20.99,20.84,20.84,5700.0,20.9,20.99,20.84,20.84,5700.0
2009-04-24 09:50:00,20.85,20.99,20.85,20.99,11900.0,20.85,20.99,20.85,20.99,11900.0
2009-04-24 10:00:00,21.03,21.08,20.99,20.99,8400.0,21.03,21.08,20.99,20.99,8400.0
2009-04-24 10:10:00,21.02,21.02,20.95,20.97,6500.0,21.02,21.02,20.95,20.97,6500.0
2009-04-24 10:20:00,20.98,21.07,20.97,21.04,8800.0,20.98,21.07,20.97,21.04,8800.0
2009-04-24 10:30:00,21.05,21.13,21.02,21.08,12300.0,21.05,21.13,21.02,21.08,12300.0
2009-04-24 10:40:00,21.09,21.13,21.08,21.12,18700.0,21.09,21.13,21.08,21.12,18700.0
2009-04-24 10:50:00,21.12,21.19,21.1,21.18,16800.0,21.12,21.19,21.1,21.18,16800.0
2009-04-24 11:00:00,21.18,21.18,21.09,21.1,18300.0,21.18,21.18,21.09,21.1,18300.0
2009-04-24 11:10:00,21.1,21.16,21.1,21.12,9600.0,21.1,21.16,21.1,21.12,9600.0
2009-04-24 11:20:00,21.12,21.17,21.11,21.17,4800.0,21.12,21.17,21.11,21.17,4800.0
2009-04-24 11:30:00,21.18,21.25,21.18,21.24,8500.0,21.18,21.25,21.18,21.24,8500.0
2009-04-24 11:40:00,21.23,21.25,21.21,21.23,5800.0,21.23,21.25,21.21,21.23,5800.0
2009-04-24 11:50:00,21.23,21.25,21.23,21.24,6000.0,21.23,21.25,21.23,21.24,6000.0
2009-04-24 12:00:00,21.25,21.26,21.17,21.25,25800.0,21.25,21.26,21.17,21.25,25800.0
2009-04-24 12:10:00,21.25,21.26,21.24,21.25,9600.0,21.25,21.26,21.24,21.25,9600.0
2009-04-24 12:20:00,21.25,21.25,21.24,21.25,2900.0,21.25,21.25,21.24,21.25,2900.0
2009-04-24 12:30:00,21.25,21.26,21.24,21.25,6000.0,21.25,21.26,21.24,21.25,6000.0
2009-04-24 12:40:00,21.25,21.25,21.2,21.2,11900.0,21.25,21.25,21.2,21.2,11900.0
2009-04-24 12:50:00,21.2,21.31,21.19,21.29,19200.0,21.2,21.31,21.19,21.29,19200.0
2009-04-24 13:00:00,21.29,21.3,21.24,21.24,4300.0,21.29,21.3,21.24,21.24,4300.0
2009-04-24 13:10:00,21.24,21.25,21.24,21.25,4200.0,21.24,21.25,21.24,21.25,4200.0
2009-04-24 13:20:00,21.26,21.29,21.26,21.27,7400.0,21.26,21.29,21.26,21.27,7400.0
2009-04-24 13:30:00,21.27,21.28,21.24,21.24,8800.0,21.27,21.28,21.24,21.24,8800.0
2009-04-24 13:40:00,21.24,21.25,21.23,21.23,3800.0,21.24,21.25,21.23,21.23,3800.0
2009-04-24 13:50:00,21.24,21.24,21.23,21.23,5000.0,21.24,21.24,21.23,21.23,5000.0
2009-04-24 14:00:00,21.23,21.24,21.14,21.15,50800.0,21.23,21.24,21.14,21.15,50800.0
2009-04-24 14:10:00,21.16,21.16,21.01,21.13,33300.0,21.16,21.16,21.01,21.13,33300.0
2009-04-24 14:20:00,21.13,21.19,21.11,21.19,13700.0,21.13,21.19,21.11,21.19,13700.0
2009-04-24 14:30:00,21.2,21.24,21.19,21.24,16700.0,21.2,21.24,21.19,21.24,16700.0
2009-04-24 14:40:00,21.23,21.3,21.22,21.24,21400.0,21.23,21.3,21.22,21.24,21400.0
2009-04-24 14:50:00,21.25,21.29,21.23,21.29,13800.0,21.25,21.29,21.23,21.29,13800.0
2009-04-24 15:00:00,21.29,21.34,21.26,21.33,19500.0,21.29,21.34,21.26,21.33,19500.0
2009-04-24 15:10:00,21.32,21.33,21.26,21.26,18100.0,21.32,21.33,21.26,21.26,18100.0
2009-04-24 15:20:00,21.25,21.31,21.24,21.27,14700.0,21.25,21.31,21.24,21.27,14700.0
2009-04-24 15:30:00,21.27,21.32,21.24,21.27,22900.0,21.27,21.32,21.24,21.27,22900.0
2009-04-24 15:40:00,21.28,21.31,21.25,21.3,32000.0,21.28,21.31,21.25,21.3,32000.0
2009-04-24 15:50:00,21.3,21.33,21.18,21.22,65400.0,21.3,21.33,21.18,21.22,65400.0
2009-04-27 09:30:00,20.99,21.17,20.97,21.17,26600.0,20.99,21.17,20.97,21.17,26600.0
2009-04-27 09:40:00,21.19,21.23,21.09,21.22,13800.0,21.19,21.23,21.09,21.22,13800.0
2009-04-27 09:50:00,21.22,21.32,21.2,21.27,9900.0,21.22,21.32,21.2,21.27,9900.0
2009-04-27 10:00:00,21.27,21.29,21.13,21.16,14800.0,21.27,21.29,21.13,21.16,14800.0
2009-04-27 10:10:00,21.15,21.37,21.08,21.37,15100.0,21.15,21.37,21.08,21.37,15100.0
2009-04-27 10:20:00,21.32,21.42,21.31,21.41,20400.0,21.32,21.42,21.31,21.41,20400.0
2009-04-27 10:30:00,21.41,21.49,21.38,21.49,30300.0,21.41,21.49,21.38,21.49,30300.0
2009-04-27 10:40:00,21.47,21.51,21.46,21.51,26200.0,21.47,21.51,21.46,21.51,26200.0
2009-04-27 10:50:00,21.51,21.53,21.43,21.46,20700.0,21.51,21.53,21.43,21.46,20700.0
2009-04-27 11:00:00,21.45,21.52,21.45,21.52,14700.0,21.45,21.52,21.45,21.52,14700.0
2009-04-27 11:10:00,21.52,21.53,21.49,21.5,10200.0,21.52,21.53,21.49,21.5,10200.0
2009-04-27 11:20:00,21.5,21.61,21.49,21.6,31700.0,21.5,21.61,21.49,21.6,31700.0
2009-04-27 11:30:00,21.6,21.6,21.5,21.56,11200.0,21.6,21.6,21.5,21.56,11200.0
2009-04-27 11:40:00,21.55,21.59,21.51,21.58,8300.0,21.55,21.59,21.51,21.58,8300.0
2009-04-27 11:50:00,21.58,21.6,21.56,21.59,6700.0,21.58,21.6,21.56,21.59,6700.0
2009-04-27 12:00:00,21.6,21.69,21.6,21.66,15200.0,21.6,21.69,21.6,21.66,15200.0
2009-04-27 12:10:00,21.65,21.65,21.58,21.59,13900.0,21.65,21.65,21.58,21.59,13900.0
2009-04-27 12:20:00,21.58,21.59,21.56,21.59,12800.0,21.58,21.59,21.56,21.59,12800.0
2009-04-27 12:30:00,21.59,21.59,21.52,21.56,11900.0,21.59,21.59,21.52,21.56,11900.0
2009-04-27 12:40:00,21.55,21.55,21.49,21.5,8300.0,21.55,21.55,21.49,21.5,8300.0
2009-04-27 12:50:00,21.49,21.5,21.46,21.48,9700.0,21.49,21.5,21.46,21.48,9700.0
2009-04-27 13:00:00,21.47,21.48,21.44,21.47,11600.0,21.47,21.48,21.44,21.47,11600.0
2009-04-27 13:10:00,21.46,21.5,21.46,21.49,8300.0,21.46,21.5,21.46,21.49,8300.0
2009-04-27 13:20:00,21.49,21.49,21.42,21.42,14900.0,21.49,21.49,21.42,21.42,14900.0
2009-04-27 13:30:00,21.41,21.43,21.39,21.42,7900.0,21.41,21.43,21.39,21.42,7900.0
2009-04-27 13:40:00,21.42,21.45,21.39,21.4,8000.0,21.42,21.45,21.39,21.4,8000.0
2009-04-27 13:50:00,21.39,21.42,21.37,21.42,13400.0,21.39,21.42,21.37,21.42,13400.0
2009-04-27 14:00:00,21.41,21.41,21.37,21.37,11200.0,21.41,21.41,21.37,21.37,11200.0
2009-04-27 14:10:00,21.37,21.4,21.36,21.38,19000.0,21.37,21.4,21.36,21.38,19000.0
2009-04-27 14:20:00,21.39,21.42,21.39,21.42,20000.0,21.39,21.42,21.39,21.42,20000.0
2009-04-27 14:30:00,21.42,21.46,21.41,21.46,12700.0,21.42,21.46,21.41,21.46,12700.0
2009-04-27 14:40:00,21.46,21.48,21.43,21.46,33500.0,21.46,21.48,21.43,21.46,33500.0
2009-04-27 14:50:00,21.46,21.53,21.44,21.52,59700.0,21.46,21.53,21.44,21.52,59700.0
2009-04-27 15:00:00,21.52,21.55,21.46,21.47,66700.0,21.52,21.55,21.46,21.47,66700.0
2009-04-27 15:10:00,21.47,21.56,21.47,21.53,46000.0,21.47,21.56,21.47,21.53,46000.0
2009-04-27 15:20:00,21.53,21.56,21.46,21.53,44900.0,21.53,21.56,21.46,21.53,44900.0
2009-04-27 15:30:00,21.53,21.55,21.49,21.51,46200.0,21.53,21.55,21.49,21.51,46200.0
2009-04-27 15:40:00,21.51,21.62,21.49,21.59,80600.0,21.51,21.62,21.49,21.59,80600.0
2009-04-27 15:50:00,21.58,21.58,21.45,21.49,107000.0,21.58,21.58,21.45,21.49,107000.0
2009-04-28 09:30:00,21.25,21.37,21.24,21.33,17700.0,21.25,21.37,21.24,21.33,17700.0
2009-04-28 09:40:00,21.32,21.33,21.24,21.29,17600.0,21.32,21.33,21.24,21.29,17600.0
2009-04-28 09:50:00,21.3,21.37,21.28,21.34,10000.0,21.3,21.37,21.28,21.34,10000.0
2009-04-28 10:00:00,21.36,21.46,21.35,21.35,10800.0,21.36,21.46,21.35,21.35,10800.0
2009-04-28 10:10:00,21.36,21.41,21.3,21.39,11300.0,21.36,21.41,21.3,21.39,11300.0
2009-04-28 10:20:00,21.39,21.42,21.32,21.37,11000.0,21.39,21.42,21.32,21.37,11000.0
2009-04-28 10:30:00,21.36,21.43,21.36,21.42,18600.0,21.36,21.43,21.36,21.42,18600.0
2009-04-28 10:40:00,21.42,21.47,21.41,21.42,36100.0,21.42,21.47,21.41,21.42,36100.0
2009-04-28 10:50:00,21.42,21.45,21.38,21.41,14500.0,21.42,21.45,21.38,21.41,14500.0
2009-04-28 11:00:00,21.42,21.42,21.38,21.38,6100.0,21.42,21.42,21.38,21.38,6100.0
2009-04-28 11:10:00,21.38,21.4,21.36,21.36,9100.0,21.38,21.4,21.36,21.36,9100.0
2009-04-28 11:20:00,21.37,21.41,21.34,21.34,45300.0,21.37,21.41,21.34,21.34,45300.0
2009-04-28 11:30:00,21.34,21.34,21.28,21.34,15400.0,21.34,21.34,21.28,21.34,15400.0
2009-04-28 11:40:00,21.33,21.38,21.32,21.32,9900.0,21.33,21.38,21.32,21.32,9900.0
2009-04-28 11:50:00,21.32,21.32,21.31,21.31,6300.0,21.32,21.32,21.31,21.31,6300.0
2009-04-28 12:00:00,21.32,21.36,21.31,21.36,18200.0,21.32,21.36,21.31,21.36,18200.0
2009-04-28 12:10:00,21.36,21.36,21.25,21.26,28600.0,21.36,21.36,21.25,21.26,28600.0
2009-04-28 12:20:00,21.25,21.3,21.23,21.26,26300.0,21.25,21.3,21.23,21.26,26300.0
2009-04-28 12:30:00,21.26,21.28,21.21,21.22,47100.0,21.26,21.28,21.21,21.22,47100.0
2009-04-28 12:40:00,21.22,21.29,21.21,21.25,42700.0,21.22,21.29,21.21,21.25,42700.0
2009-04-28 12:50:00,21.25,21.27,21.24,21.25,18300.0,21.25,21.27,21.24,21.25,18300.0
2009-04-28 13:00:00,21.26,21.31,21.23,21.24,21100.0,21.26,21.31,21.23,21.24,21100.0
2009-04-28 13:10:00,21.25,21.27,21.25,21.25,13100.0,21.25,21.27,21.25,21.25,13100.0
2009-04-28 13:20:00,21.25,21.26,21.18,21.21,24200.0,21.25,21.26,21.18,21.21,24200.0
2009-04-28 13:30:00,21.22,21.31,21.22,21.28,19700.0,21.22,21.31,21.22,21.28,19700.0
2009-04-28 13:40:00,21.28,21.31,21.2,21.22,20400.0,21.28,21.31,21.2,21.22,20400.0
2009-04-28 13:50:00,21.22,21.23,21.16,21.17,21500.0,21.22,21.23,21.16,21.17,21500.0
2009-04-28 14:00:00,21.18,21.24,21.15,21.18,35500.0,21.18,21.24,21.15,21.18,35500.0
2009-04-28 14:10:00,21.18,21.2,21.15,21.16,23900.0,21.18,21.2,21.15,21.16,23900.0
2009-04-28 14:20:00,21.16,21.23,21.16,21.21,17300.0,21.16,21.23,21.16,21.21,17300.0
2009-04-28 14:30:00,21.21,21.32,21.21,21.32,14300.0,21.21,21.32,21.21,21.32,14300.0
2009-04-28 14:40:00,21.32,21.33,21.25,21.26,13800.0,21.32,21.33,21.25,21.26,13800.0
2009-04-28 14:50:00,21.26,21.3,21.25,21.26,8000.0,21.26,21.3,21.25,21.26,8000.0
2009-04-28 15:00:00,21.26,21.29,21.21,21.24,14100.0,21.26,21.29,21.21,21.24,14100.0
2009-04-28 15:10:00,21.24,21.3,21.19,21.24,19100.0,21.24,21.3,21.19,21.24,19100.0
2009-04-28 15:20:00,21.24,21.29,21.22,21.24,18800.0,21.24,21.29,21.22,21.24,18800.0
2009-04-28 15:30:00,21.23,21.28,21.2,21.25,26000.0,21.23,21.28,21.2,21.25,26000.0
2009-04-28 15:40:00,21.24,21.25,21.16,21.18,38700.0,21.24,21.25,21.16,21.18,38700.0
2009-04-28 15:50:00,21.19,21.23,21.18,21.19,40900.0,21.19,21.23,21.18,21.19,40900.0
2009-04-29 09:30:00,21.54,21.54,21.19,21.22,29700.0,21.54,21.54,21.19,21.22,29700.0
2009-04-29 09:40:00,21.22,21.24,21.12,21.19,15300.0,21.22,21.24,21.12,21.19,15300.0
2009-04-29 09:50:00,21.19,21.26,21.15,21.25,16700.0,21.19,21.26,21.15,21.25,16700.0
2009-04-29 10:00:00,21.26,21.34,21.26,21.34,21100.0,21.26,21.34,21.26,21.34,21100.0
2009-04-29 10:10:00,21.34,21.39,21.32,21.39,16100.0,21.34,21.39,21.32,21.39,16100.0
2009-04-29 10:20:00,21.38,21.45,21.32,21.45,30500.0,21.38,21.45,21.32,21.45,30500.0
2009-04-29 10:30:00,21.44,21.54,21.44,21.5,38500.0,21.44,21.54,21.44,21.5,38500.0
2009-04-29 10:40:00,21.5,21.65,21.49,21.64,28000.0,21.5,21.65,21.49,21.64,28000.0
2009-04-29 10:50:00,21.64,21.67,21.63,21.67,16300.0,21.64,21.67,21.63,21.67,16300.0
2009-04-29 11:00:00,21.67,21.72,21.66,21.66,40900.0,21.67,21.72,21.66,21.66,40900.0
2009-04-29 11:10:00,21.66,21.74,21.65,21.73,14500.0,21.66,21.74,21.65,21.73,14500.0
2009-04-29 11:20:00,21.72,21.75,21.68,21.7,30800.0,21.72,21.75,21.68,21.7,30800.0
2009-04-29 11:30:00,21.7,21.73,21.69,21.73,11600.0,21.7,21.73,21.69,21.73,11600.0
2009-04-29 11:40:00,21.73,21.75,21.69,21.69,15700.0,21.73,21.75,21.69,21.69,15700.0
2009-04-29 11:50:00,21.7,21.7,21.68,21.68,6100.0,21.7,21.7,21.68,21.68,6100.0
2009-04-29 12:00:00,21.68,21.73,21.67,21.69,17800.0,21.68,21.73,21.67,21.69,17800.0
2009-04-29 12:10:00,21.69,21.79,21.68,21.78,37100.0,21.69,21.79,21.68,21.78,37100.0
2009-04-29 12:20:00,21.78,21.82,21.77,21.81,161900.0,21.78,21.82,21.77,21.81,161900.0
2009-04-29 12:30:00,21.82,21.85,21.8,21.84,51100.0,21.82,21.85,21.8,21.84,51100.0
2009-04-29 12:40:00,21.84,21.86,21.77,21.78,30100.0,21.84,21.86,21.77,21.78,30100.0
2009-04-29 12:50:00,21.77,21.78,21.74,21.75,24900.0,21.77,21.78,21.74,21.75,24900.0
2009-04-29 13:00:00,21.76,21.8,21.74,21.77,23400.0,21.76,21.8,21.74,21.77,23400.0
2009-04-29 13:10:00,21.77,21.85,21.76,21.85,34300.0,21.77,21.85,21.76,21.85,34300.0
2009-04-29 13:20:00,21.84,21.89,21.83,21.88,38900.0,21.84,21.89,21.83,21.88,38900.0
2009-04-29 13:30:00,21.89,21.89,21.81,21.81,22600.0,21.89,21.89,21.81,21.81,22600.0
2009-04-29 13:40:00,21.81,21.83,21.8,21.81,11200.0,21.81,21.83,21.8,21.81,11200.0
2009-04-29 13:50:00,21.8,21.85,21.79,21.8,22600.0,21.8,21.85,21.79,21.8,22600.0
2009-04-29 14:00:00,21.81,21.84,21.81,21.84,19200.0,21.81,21.84,21.81,21.84,19200.0
2009-04-29 14:10:00,21.84,21.88,21.6,21.76,33600.0,21.84,21.88,21.6,21.76,33600.0
2009-04-29 14:20:00,21.75,21.84,21.72,21.81,19200.0,21.75,21.84,21.72,21.81,19200.0
2009-04-29 14:30:00,21.83,21.94,21.82,21.9,17900.0,21.83,21.94,21.82,21.9,17900.0
2009-04-29 14:40:00,21.9,21.91,21.77,21.79,15700.0,21.9,21.91,21.77,21.79,15700.0
2009-04-29 14:50:00,21.78,21.82,21.76,21.82,38700.0,21.78,21.82,21.76,21.82,38700.0
2009-04-29 15:00:00,21.81,21.87,21.78,21.83,29000.0,21.81,21.87,21.78,21.83,29000.0
2009-04-29 15:10:00,21.84,21.88,21.83,21.85,40100.0,21.84,21.88,21.83,21.85,40100.0
2009-04-29 15:20:00,21.85,21.89,21.79,21.82,69500.0,21.85,21.89,21.79,21.82,69500.0
2009-04-29 15:30:00,21.81,21.82,21.75,21.79,35600.0,21.81,21.82,21.75,21.79,35600.0
2009-04-29 15:40:00,21.79,21.83,21.71,21.76,99800.0,21.79,21.83,21.71,21.76,99800.0
2009-04-29 15:50:00,21.77,21.81,21.75,21.81,75100.0,21.77,21.81,21.75,21.81,75100.0
2009-04-30 09:30:00,21.76,21.92,21.62,21.65,28000.0,21.76,21.92,21.62,21.65,28000.0
2009-04-30 09:40:00,21.66,21.9,21.66,21.87,21500.0,21.66,21.9,21.66,21.87,21500.0
2009-04-30 09:50:00,21.86,21.91,21.85,21.86,15200.0,21.86,21.91,21.85,21.86,15200.0
2009-04-30 10:00:00,21.86,21.96,21.86,21.94,30900.0,21.86,21.96,21.86,21.94,30900.0
2009-04-30 10:10:00,21.95,21.96,21.93,21.94,17600.0,21.95,21.96,21.93,21.94,17600.0
2009-04-30 10:20:00,21.95,21.97,21.93,21.94,17200.0,21.95,21.97,21.93,21.94,17200.0
2009-04-30 10:30:00,21.94,21.96,21.9,21.92,57100.0,21.94,21.96,21.9,21.92,57100.0
2009-04-30 10:40:00,21.93,21.95,21.91,21.94,9900.0,21.93,21.95,21.91,21.94,9900.0
2009-04-30 10:50:00,21.94,21.96,21.91,21.96,13800.0,21.94,21.96,21.91,21.96,13800.0
2009-04-30 11:00:00,21.95,21.98,21.94,21.95,24700.0,21.95,21.98,21.94,21.95,24700.0
2009-04-30 11:10:00,21.96,21.98,21.95,21.96,21800.0,21.96,21.98,21.95,21.96,21800.0
2009-04-30 11:20:00,21.96,21.99,21.95,21.98,18800.0,21.96,21.99,21.95,21.98,18800.0
2009-04-30 11:30:00,21.98,21.99,21.97,21.98,21300.0,21.98,21.99,21.97,21.98,21300.0
2009-04-30 11:40:00,21.97,22.0,21.97,21.99,74400.0,21.97,22.0,21.97,21.99,74400.0
2009-04-30 11:50:00,21.99,21.99,21.97,21.97,35500.0,21.99,21.99,21.97,21.97,35500.0
2009-04-30 12:00:00,21.98,21.99,21.97,21.97,23900.0,21.98,21.99,21.97,21.97,23900.0
2009-04-30 12:10:00,21.98,22.0,21.98,21.99,45000.0,21.98,22.0,21.98,21.99,45000.0
2009-04-30 12:20:00,22.0,22.01,21.97,22.0,78200.0,22.0,22.01,21.97,22.0,78200.0
2009-04-30 12:30:00,21.99,21.99,21.92,21.92,40100.0,21.99,21.99,21.92,21.92,40100.0
2009-04-30 12:40:00,21.92,21.92,21.79,21.79,21300.0,21.92,21.92,21.79,21.79,21300.0
2009-04-30 12:50:00,21.79,21.8,21.76,21.77,22400.0,21.79,21.8,21.76,21.77,22400.0
2009-04-30 13:00:00,21.77,21.89,21.77,21.86,23700.0,21.77,21.89,21.77,21.86,23700.0
2009-04-30 13:10:00,21.86,21.87,21.76,21.76,16600.0,21.86,21.87,21.76,21.76,16600.0
2009-04-30 13:20:00,21.75,21.75,21.65,21.67,25900.0,21.75,21.75,21.65,21.67,25900.0
2009-04-30 13:30:00,21.67,21.72,21.66,21.69,28600.0,21.67,21.72,21.66,21.69,28600.0
2009-04-30 13:40:00,21.69,21.72,21.68,21.7,19000.0,21.69,21.72,21.68,21.7,19000.0
2009-04-30 13:50:00,21.71,21.74,21.7,21.73,20700.0,21.71,21.74,21.7,21.73,20700.0
2009-04-30 14:00:00,21.74,21.78,21.74,21.76,35600.0,21.74,21.78,21.74,21.76,35600.0
2009-04-30 14:10:00,21.77,21.78,21.72,21.78,41900.0,21.77,21.78,21.72,21.78,41900.0
2009-04-30 14:20:00,21.78,21.8,21.77,21.8,27500.0,21.78,21.8,21.77,21.8,27500.0
2009-04-30 14:30:00,21.8,21.81,21.77,21.79,45500.0,21.8,21.81,21.77,21.79,45500.0
2009-04-30 14:40:00,21.79,21.79,21.72,21.77,28100.0,21.79,21.79,21.72,21.77,28100.0
2009-04-30 14:50:00,21.77,21.87,21.76,21.83,48000.0,21.77,21.87,21.76,21.83,48000.0
2009-04-30 15:00:00,21.83,21.83,21.71,21.71,89000.0,21.83,21.83,21.71,21.71,89000.0
2009-04-30 15:10:00,21.72,21.79,21.71,21.77,42700.0,21.72,21.79,21.71,21.77,42700.0
2009-04-30 15:20:00,21.77,21.8,21.72,21.75,31000.0,21.77,21.8,21.72,21.75,31000.0
2009-04-30 15:30:00,21.75,21.88,21.75,21.86,47600.0,21.75,21.88,21.75,21.86,47600.0
2009-04-30 15:40:00,21.85,21.87,21.82,21.86,60800.0,21.85,21.87,21.82,21.86,60800.0
2009-04-30 15:50:00,21.87,21.92,21.77,21.83,260000.0,21.87,21.92,21.77,21.83,260000.0
2009-05-01 09:30:00,21.95,21.95,21.5,21.59,30300.0,21.95,21.95,21.5,21.59,30300.0
2009-05-01 09:40:00,21.61,21.61,21.5,21.51,15000.0,21.61,21.61,21.5,21.51,15000.0
2009-05-01 09:50:00,21.5,21.59,21.47,21.58,21900.0,21.5,21.59,21.47,21.58,21900.0
2009-05-01 10:00:00,21.59,21.71,21.56,21.64,22300.0,21.59,21.71,21.56,21.64,22300.0
2009-05-01 10:10:00,21.64,21.65,21.59,21.6,7000.0,21.64,21.65,21.59,21.6,7000.0
2009-05-01 10:20:00,21.6,21.6,21.54,21.57,9700.0,21.6,21.6,21.54,21.57,9700.0
2009-05-01 10:30:00,21.57,21.64,21.57,21.64,14000.0,21.57,21.64,21.57,21.64,14000.0
2009-05-01 10:40:00,21.64,21.76,21.64,21.76,14500.0,21.64,21.76,21.64,21.76,14500.0
2009-05-01 10:50:00,21.75,21.79,21.75,21.77,17600.0,21.75,21.79,21.75,21.77,17600.0
2009-05-01 11:00:00,21.78,21.84,21.77,21.81,24600.0,21.78,21.84,21.77,21.81,24600.0
2009-05-01 11:10:00,21.83,21.91,21.8,21.86,37800.0,21.83,21.91,21.8,21.86,37800.0
2009-05-01 11:20:00,21.87,21.91,21.85,21.87,19200.0,21.87,21.91,21.85,21.87,19200.0
2009-05-01 11:30:00,21.87,21.88,21.86,21.88,20700.0,21.87,21.88,21.86,21.88,20700.0
2009-05-01 11:40:00,21.89,21.89,21.85,21.87,20100.0,21.89,21.89,21.85,21.87,20100.0
2009-05-01 11:50:00,21.88,21.88,21.78,21.78,22700.0,21.88,21.88,21.78,21.78,22700.0
2009-05-01 12:00:00,21.77,21.78,21.74,21.76,13400.0,21.77,21.78,21.74,21.76,13400.0
2009-05-01 12:10:00,21.76,21.87,21.76,21.86,12600.0,21.76,21.87,21.76,21.86,12600.0
2009-05-01 12:20:00,21.86,21.86,21.78,21.78,13600.0,21.86,21.86,21.78,21.78,13600.0
2009-05-01 12:30:00,21.78,21.86,21.75,21.86,12600.0,21.78,21.86,21.75,21.86,12600.0
2009-05-01 12:40:00,21.87,21.88,21.81,21.83,19200.0,21.87,21.88,21.81,21.83,19200.0
2009-05-01 12:50:00,21.82,21.84,21.82,21.83,18400.0,21.82,21.84,21.82,21.83,18400.0
2009-05-01 13:00:00,21.82,21.86,21.82,21.86,13300.0,21.82,21.86,21.82,21.86,13300.0
2009-05-01 13:10:00,21.85,21.87,21.84,21.86,9800.0,21.85,21.87,21.84,21.86,9800.0
2009-05-01 13:20:00,21.85,21.86,21.83,21.85,9200.0,21.85,21.86,21.83,21.85,9200.0
2009-05-01 13:30:00,21.84,21.85,21.79,21.82,11300.0,21.84,21.85,21.79,21.82,11300.0
2009-05-01 13:40:00,21.83,21.84,21.82,21.83,12400.0,21.83,21.84,21.82,21.83,12400.0
2009-05-01 13:50:00,21.84,21.85,21.82,21.85,16300.0,21.84,21.85,21.82,21.85,16300.0
2009-05-01 14:00:00,21.84,21.86,21.83,21.86,27800.0,21.84,21.86,21.83,21.86,27800.0
2009-05-01 14:10:00,21.86,21.88,21.85,21.86,72600.0,21.86,21.88,21.85,21.86,72600.0
2009-05-01 14:20:00,21.87,21.87,21.84,21.85,18400.0,21.87,21.87,21.84,21.85,18400.0
2009-05-01 14:30:00,21.85,21.86,21.84,21.85,24900.0,21.85,21.86,21.84,21.85,24900.0
2009-05-01 14:40:00,21.85,21.86,21.84,21.85,25800.0,21.85,21.86,21.84,21.85,25800.0
2009-05-01 14:50:00,21.85,21.86,21.85,21.85,15200.0,21.85,21.86,21.85,21.85,15200.0
2009-05-01 15:00:00,21.85,21.9,21.85,21.85,29800.0,21.85,21.9,21.85,21.85,29800.0
2009-05-01 15:10:00,21.86,21.86,21.84,21.86,46200.0,21.86,21.86,21.84,21.86,46200.0
2009-05-01 15:20:00,21.85,21.86,21.85,21.85,19600.0,21.85,21.86,21.85,21.85,19600.0
2009-05-01 15:30:00,21.85,21.86,21.85,21.85,20800.0,21.85,21.86,21.85,21.85,20800.0
2009-05-01 15:40:00,21.85,21.89,21.84,21.85,54700.0,21.85,21.89,21.84,21.85,54700.0
2009-05-01 15:50:00,21.85,21.9,21.82,21.88,111800.0,21.85,21.9,21.82,21.88,111800.0
2009-05-04 09:30:00,22.07,22.1,21.91,21.94,29400.0,22.07,22.1,21.91,21.94,29400.0
2009-05-04 09:40:00,21.94,22.05,21.93,21.98,33300.0,21.94,22.05,21.93,21.98,33300.0
2009-05-04 09:50:00,21.98,21.99,21.86,21.96,27100.0,21.98,21.99,21.86,21.96,27100.0
2009-05-04 10:00:00,21.99,22.06,21.97,22.04,18700.0,21.99,22.06,21.97,22.04,18700.0
2009-05-04 10:10:00,22.05,22.1,22.05,22.1,17000.0,22.05,22.1,22.05,22.1,17000.0
2009-05-04 10:20:00,22.1,22.2,22.09,22.19,52500.0,22.1,22.2,22.09,22.19,52500.0
2009-05-04 10:30:00,22.2,22.25,22.19,22.19,63700.0,22.2,22.25,22.19,22.19,63700.0
2009-05-04 10:40:00,22.19,22.23,22.1,22.23,34400.0,22.19,22.23,22.1,22.23,34400.0
2009-05-04 10:50:00,22.24,22.25,22.18,22.2,34700.0,22.24,22.25,22.18,22.2,34700.0
2009-05-04 11:00:00,22.2,22.29,22.19,22.28,25900.0,22.2,22.29,22.19,22.28,25900.0
2009-05-04 11:10:00,22.27,22.29,22.22,22.22,16600.0,22.27,22.29,22.22,22.22,16600.0
2009-05-04 11:20:00,22.22,22.24,22.17,22.2,18400.0,22.22,22.24,22.17,22.2,18400.0
2009-05-04 11:30:00,22.2,22.21,22.15,22.15,9300.0,22.2,22.21,22.15,22.15,9300.0
2009-05-04 11:40:00,22.16,22.21,22.12,22.2,12000.0,22.16,22.21,22.12,22.2,12000.0
2009-05-04 11:50:00,22.2,22.2,22.12,22.16,25800.0,22.2,22.2,22.12,22.16,25800.0
2009-05-04 12:00:00,22.17,22.18,22.06,22.06,35000.0,22.17,22.18,22.06,22.06,35000.0
2009-05-04 12:10:00,22.06,22.11,22.05,22.1,17600.0,22.06,22.11,22.05,22.1,17600.0
2009-05-04 12:20:00,22.11,22.13,22.07,22.08,27900.0,22.11,22.13,22.07,22.08,27900.0
2009-05-04 12:30:00,22.08,22.1,22.06,22.07,16400.0,22.08,22.1,22.06,22.07,16400.0
2009-05-04 12:40:00,22.05,22.08,22.04,22.08,11700.0,22.05,22.08,22.04,22.08,11700.0
2009-05-04 12:50:00,22.07,22.09,22.0,22.0,22700.0,22.07,22.09,22.0,22.0,22700.0
2009-05-04 13:00:00,22.01,22.01,21.99,22.0,8400.0,22.01,22.01,21.99,22.0,8400.0
2009-05-04 13:10:00,22.0,22.05,22.0,22.01,18700.0,22.0,22.05,22.0,22.01,18700.0
2009-05-04 13:20:00,22.01,22.05,22.0,22.05,16200.0,22.01,22.05,22.0,22.05,16200.0
2009-05-04 13:30:00,22.05,22.08,22.05,22.07,14800.0,22.05,22.08,22.05,22.07,14800.0
2009-05-04 13:40:00,22.06,22.07,22.02,22.03,29500.0,22.06,22.07,22.02,22.03,29500.0
2009-05-04 13:50:00,22.03,22.03,21.98,22.02,23200.0,22.03,22.03,21.98,22.02,23200.0
2009-05-04 14:00:00,22.02,22.03,21.95,21.95,34800.0,22.02,22.03,21.95,21.95,34800.0
2009-05-04 14:10:00,21.96,22.01,21.95,22.0,21300.0,21.96,22.01,21.95,22.0,21300.0
2009-05-04 14:20:00,21.99,22.01,21.99,22.0,11500.0,21.99,22.01,21.99,22.0,11500.0
2009-05-04 14:30:00,22.0,22.0,21.93,21.94,46700.0,22.0,22.0,21.93,21.94,46700.0
2009-05-04 14:40:00,21.94,21.97,21.93,21.95,23700.0,21.94,21.97,21.93,21.95,23700.0
2009-05-04 14:50:00,21.95,21.97,21.94,21.95,24500.0,21.95,21.97,21.94,21.95,24500.0
2009-05-04 15:00:00,21.95,21.96,21.92,21.93,35700.0,21.95,21.96,21.92,21.93,35700.0
2009-05-04 15:10:00,21.93,21.95,21.88,21.89,57800.0,21.93,21.95,21.88,21.89,57800.0
2009-05-04 15:20:00,21.9,21.93,21.86,21.91,51400.0,21.9,21.93,21.86,21.91,51400.0
2009-05-04 15:30:00,21.91,21.92,21.86,21.86,46500.0,21.91,21.92,21.86,21.86,46500.0
2009-05-04 15:40:00,21.86,21.9,21.84,21.85,99300.0,21.86,21.9,21.84,21.85,99300.0
2009-05-04 15:50:00,21.85,21.94,21.84,21.93,143300.0,21.85,21.94,21.84,21.93,143300.0
2009-05-05 09:30:00,21.92,21.98,21.75,21.86,27500.0,21.92,21.98,21.75,21.86,27500.0
2009-05-05 09:40:00,21.83,21.83,21.71,21.79,32200.0,21.83,21.83,21.71,21.79,32200.0
2009-05-05 09:50:00,21.79,21.79,21.72,21.78,17700.0,21.79,21.79,21.72,21.78,17700.0
2009-05-05 10:00:00,21.78,21.78,21.67,21.67,31100.0,21.78,21.78,21.67,21.67,31100.0
2009-05-05 10:10:00,21.68,21.75,21.68,21.69,31200.0,21.68,21.75,21.68,21.69,31200.0
2009-05-05 10:20:00,21.69,21.72,21.61,21.64,41000.0,21.69,21.72,21.61,21.64,41000.0
2009-05-05 10:30:00,21.64,21.73,21.59,21.73,20900.0,21.64,21.73,21.59,21.73,20900.0
2009-05-05 10:40:00,21.75,21.75,21.59,21.64,39900.0,21.75,21.75,21.59,21.64,39900.0
2009-05-05 10:50:00,21.66,21.69,21.62,21.64,21500.0,21.66,21.69,21.62,21.64,21500.0
2009-05-05 11:00:00,21.64,21.68,21.63,21.67,10400.0,21.64,21.68,21.63,21.67,10400.0
2009-05-05 11:10:00,21.66,21.69,21.62,21.64,21000.0,21.66,21.69,21.62,21.64,21000.0
2009-05-05 11:20:00,21.64,21.67,21.61,21.65,25500.0,21.64,21.67,21.61,21.65,25500.0
2009-05-05 11:30:00,21.65,21.66,21.61,21.62,19600.0,21.65,21.66,21.61,21.62,19600.0
2009-05-05 11:40:00,21.62,21.62,21.54,21.55,26100.0,21.62,21.62,21.54,21.55,26100.0
2009-05-05 11:50:00,21.54,21.61,21.54,21.6,23800.0,21.54,21.61,21.54,21.6,23800.0
2009-05-05 12:00:00,21.59,21.6,21.56,21.56,25300.0,21.59,21.6,21.56,21.56,25300.0
2009-05-05 12:10:00,21.55,21.55,21.52,21.53,11800.0,21.55,21.55,21.52,21.53,11800.0
2009-05-05 12:20:00,21.52,21.52,21.51,21.51,32900.0,21.52,21.52,21.51,21.51,32900.0
2009-05-05 12:30:00,21.51,21.55,21.51,21.55,28300.0,21.51,21.55,21.51,21.55,28300.0
2009-05-05 12:40:00,21.55,21.56,21.54,21.56,7700.0,21.55,21.56,21.54,21.56,7700.0
2009-05-05 12:50:00,21.56,21.56,21.5,21.51,27300.0,21.56,21.56,21.5,21.51,27300.0
2009-05-05 13:00:00,21.5,21.52,21.5,21.51,27100.0,21.5,21.52,21.5,21.51,27100.0
2009-05-05 13:10:00,21.5,21.5,21.41,21.43,29200.0,21.5,21.5,21.41,21.43,29200.0
2009-05-05 13:20:00,21.43,21.45,21.42,21.44,20100.0,21.43,21.45,21.42,21.44,20100.0
2009-05-05 13:30:00,21.43,21.45,21.41,21.42,22300.0,21.43,21.45,21.41,21.42,22300.0
2009-05-05 13:40:00,21.41,21.41,21.35,21.4,55300.0,21.41,21.41,21.35,21.4,55300.0
2009-05-05 13:50:00,21.4,21.46,21.4,21.45,15800.0,21.4,21.46,21.4,21.45,15800.0
2009-05-05 14:00:00,21.45,21.5,21.44,21.49,15600.0,21.45,21.5,21.44,21.49,15600.0
2009-05-05 14:10:00,21.5,21.52,21.42,21.45,41900.0,21.5,21.52,21.42,21.45,41900.0
2009-05-05 14:20:00,21.45,21.45,21.36,21.37,21400.0,21.45,21.45,21.36,21.37,21400.0
2009-05-05 14:30:00,21.37,21.37,21.31,21.35,35600.0,21.37,21.37,21.31,21.35,35600.0
2009-05-05 14:40:00,21.36,21.41,21.35,21.41,15700.0,21.36,21.41,21.35,21.41,15700.0
2009-05-05 14:50:00,21.41,21.48,21.41,21.46,44800.0,21.41,21.48,21.41,21.46,44800.0
2009-05-05 15:00:00,21.45,21.53,21.44,21.5,30400.0,21.45,21.53,21.44,21.5,30400.0
2009-05-05 15:10:00,21.51,21.52,21.49,21.5,33700.0,21.51,21.52,21.49,21.5,33700.0
2009-05-05 15:20:00,21.5,21.5,21.47,21.49,52700.0,21.5,21.5,21.47,21.49,52700.0
2009-05-05 15:30:00,21.49,21.5,21.48,21.49,71400.0,21.49,21.5,21.48,21.49,71400.0
2009-05-05 15:40:00,21.5,21.55,21.48,21.55,75300.0,21.5,21.55,21.48,21.55,75300.0
2009-05-05 15:50:00,21.55,21.65,21.53,21.55,142900.0,21.55,21.65,21.53,21.55,142900.0
2009-05-06 09:30:00,21.89,21.93,21.64,21.71,40800.0,21.89,21.93,21.64,21.71,40800.0
2009-05-06 09:40:00,21.69,21.74,21.59,21.59,19100.0,21.69,21.74,21.59,21.59,19100.0
2009-05-06 09:50:00,21.6,21.66,21.56,21.56,13400.0,21.6,21.66,21.56,21.56,13400.0
2009-05-06 10:00:00,21.56,21.57,21.38,21.48,19100.0,21.56,21.57,21.38,21.48,19100.0
2009-05-06 10:10:00,21.48,21.49,21.4,21.41,14000.0,21.48,21.49,21.4,21.41,14000.0
2009-05-06 10:20:00,21.4,21.41,21.29,21.3,15200.0,21.4,21.41,21.29,21.3,15200.0
2009-05-06 10:30:00,21.29,21.4,21.25,21.39,21500.0,21.29,21.4,21.25,21.39,21500.0
2009-05-06 10:40:00,21.39,21.41,21.33,21.35,13300.0,21.39,21.41,21.33,21.35,13300.0
2009-05-06 10:50:00,21.34,21.49,21.34,21.48,14400.0,21.34,21.49,21.34,21.48,14400.0
2009-05-06 11:00:00,21.48,21.48,21.41,21.47,13500.0,21.48,21.48,21.41,21.47,13500.0
2009-05-06 11:10:00,21.47,21.49,21.45,21.45,7700.0,21.47,21.49,21.45,21.45,7700.0
2009-05-06 11:20:00,21.45,21.45,21.37,21.4,13400.0,21.45,21.45,21.37,21.4,13400.0
2009-05-06 11:30:00,21.4,21.46,21.4,21.45,11400.0,21.4,21.46,21.4,21.45,11400.0
2009-05-06 11:40:00,21.45,21.46,21.45,21.45,5800.0,21.45,21.46,21.45,21.45,5800.0
2009-05-06 11:50:00,21.46,21.54,21.45,21.54,9300.0,21.46,21.54,21.45,21.54,9300.0
2009-05-06 12:00:00,21.53,21.54,21.51,21.51,11500.0,21.53,21.54,21.51,21.51,11500.0
2009-05-06 12:10:00,21.51,21.59,21.5,21.59,13200.0,21.51,21.59,21.5,21.59,13200.0
2009-05-06 12:20:00,21.59,21.59,21.56,21.58,13000.0,21.59,21.59,21.56,21.58,13000.0
2009-05-06 12:30:00,21.58,21.58,21.5,21.5,11700.0,21.58,21.58,21.5,21.5,11700.0
2009-05-06 12:40:00,21.5,21.5,21.49,21.5,3100.0,21.5,21.5,21.49,21.5,3100.0
2009-05-06 12:50:00,21.49,21.5,21.4,21.4,14100.0,21.49,21.5,21.4,21.4,14100.0
2009-05-06 13:00:00,21.4,21.41,21.35,21.35,10400.0,21.4,21.41,21.35,21.35,10400.0
2009-05-06 13:10:00,21.35,21.36,21.34,21.35,17300.0,21.35,21.36,21.34,21.35,17300.0
2009-05-06 13:20:00,21.36,21.41,21.33,21.33,13700.0,21.36,21.41,21.33,21.33,13700.0
2009-05-06 13:30:00,21.31,21.43,21.29,21.39,24600.0,21.31,21.43,21.29,21.39,24600.0
2009-05-06 13:40:00,21.39,21.42,21.39,21.42,9200.0,21.39,21.42,21.39,21.42,9200.0
2009-05-06 13:50:00,21.42,21.48,21.41,21.47,10600.0,21.42,21.48,21.41,21.47,10600.0
2009-05-06 14:00:00,21.48,21.52,21.48,21.51,24200.0,21.48,21.52,21.48,21.51,24200.0
2009-05-06 14:10:00,21.52,21.52,21.48,21.51,14600.0,21.52,21.52,21.48,21.51,14600.0
2009-05-06 14:20:00,21.51,21.62,21.51,21.62,12300.0,21.51,21.62,21.51,21.62,12300.0
2009-05-06 14:30:00,21.63,21.66,21.61,21.61,21000.0,21.63,21.66,21.61,21.61,21000.0
2009-05-06 14:40:00,21.61,21.61,21.57,21.59,14200.0,21.61,21.61,21.57,21.59,14200.0
2009-05-06 14:50:00,21.6,21.61,21.6,21.6,11000.0,21.6,21.61,21.6,21.6,11000.0
2009-05-06 15:00:00,21.6,21.61,21.58,21.59,16100.0,21.6,21.61,21.58,21.59,16100.0
2009-05-06 15:10:00,21.59,21.59,21.57,21.57,8500.0,21.59,21.59,21.57,21.57,8500.0
2009-05-06 15:20:00,21.58,21.6,21.54,21.58,37700.0,21.58,21.6,21.54,21.58,37700.0
2009-05-06 15:30:00,21.59,21.61,21.47,21.5,38600.0,21.59,21.61,21.47,21.5,38600.0
2009-05-06 15:40:00,21.49,21.57,21.49,21.57,30700.0,21.49,21.57,21.49,21.57,30700.0
2009-05-06 15:50:00,21.57,21.61,21.52,21.61,66300.0,21.57,21.61,21.52,21.61,66300.0
2009-05-07 09:30:00,21.7,21.7,21.48,21.6,19200.0,21.7,21.7,21.48,21.6,19200.0
2009-05-07 09:40:00,21.63,21.65,21.43,21.43,23700.0,21.63,21.65,21.43,21.43,23700.0
2009-05-07 09:50:00,21.4,21.42,21.27,21.27,13800.0,21.4,21.42,21.27,21.27,13800.0
2009-05-07 10:00:00,21.29,21.3,21.16,21.2,37000.0,21.29,21.3,21.16,21.2,37000.0
2009-05-07 10:10:00,21.19,21.26,21.16,21.18,33200.0,21.19,21.26,21.16,21.18,33200.0
2009-05-07 10:20:00,21.18,21.2,21.05,21.05,21300.0,21.18,21.2,21.05,21.05,21300.0
2009-05-07 10:30:00,21.06,21.1,21.04,21.08,23600.0,21.06,21.1,21.04,21.08,23600.0
2009-05-07 10:40:00,21.08,21.08,20.94,20.95,45000.0,21.08,21.08,20.94,20.95,45000.0
2009-05-07 10:50:00,20.96,20.98,20.92,20.92,31500.0,20.96,20.98,20.92,20.92,31500.0
2009-05-07 11:00:00,20.91,20.93,20.89,20.91,30500.0,20.91,20.93,20.89,20.91,30500.0
2009-05-07 11:10:00,20.93,20.96,20.9,20.91,19100.0,20.93,20.96,20.9,20.91,19100.0
2009-05-07 11:20:00,20.91,20.92,20.86,20.87,22600.0,20.91,20.92,20.86,20.87,22600.0
2009-05-07 11:30:00,20.88,20.88,20.84,20.86,22100.0,20.88,20.88,20.84,20.86,22100.0
2009-05-07 11:40:00,20.86,20.91,20.86,20.91,16400.0,20.86,20.91,20.86,20.91,16400.0
2009-05-07 11:50:00,20.9,20.99,20.9,20.98,19700.0,20.9,20.99,20.9,20.98,19700.0
2009-05-07 12:00:00,20.97,20.98,20.93,20.95,16700.0,20.97,20.98,20.93,20.95,16700.0
2009-05-07 12:10:00,20.95,20.96,20.92,20.93,13000.0,20.95,20.96,20.92,20.93,13000.0
2009-05-07 12:20:00,20.93,20.94,20.91,20.91,11900.0,20.93,20.94,20.91,20.91,11900.0
2009-05-07 12:30:00,20.92,20.92,20.9,20.9,16100.0,20.92,20.92,20.9,20.9,16100.0
2009-05-07 12:40:00,20.91,20.93,20.9,20.93,17000.0,20.91,20.93,20.9,20.93,17000.0
2009-05-07 12:50:00,20.92,20.93,20.92,20.92,20000.0,20.92,20.93,20.92,20.92,20000.0
2009-05-07 13:00:00,20.93,20.94,20.88,20.9,33600.0,20.93,20.94,20.88,20.9,33600.0
2009-05-07 13:10:00,20.9,20.92,20.88,20.89,19000.0,20.9,20.92,20.88,20.89,19000.0
2009-05-07 13:20:00,20.9,20.91,20.87,20.87,15000.0,20.9,20.91,20.87,20.87,15000.0
2009-05-07 13:30:00,20.88,20.9,20.86,20.86,20300.0,20.88,20.9,20.86,20.86,20300.0
2009-05-07 13:40:00,20.86,20.86,20.83,20.83,19100.0,20.86,20.86,20.83,20.83,19100.0
2009-05-07 13:50:00,20.84,20.85,20.82,20.83,15400.0,20.84,20.85,20.82,20.83,15400.0
2009-05-07 14:00:00,20.83,20.85,20.82,20.84,24200.0,20.83,20.85,20.82,20.84,24200.0
2009-05-07 14:10:00,20.83,20.84,20.76,20.79,33100.0,20.83,20.84,20.76,20.79,33100.0
2009-05-07 14:20:00,20.79,20.82,20.79,20.82,20400.0,20.79,20.82,20.79,20.82,20400.0
2009-05-07 14:30:00,20.81,20.83,20.8,20.81,31400.0,20.81,20.83,20.8,20.81,31400.0
2009-05-07 14:40:00,20.81,20.81,20.74,20.8,32800.0,20.81,20.81,20.74,20.8,32800.0
2009-05-07 14:50:00,20.81,20.86,20.81,20.82,39500.0,20.81,20.86,20.81,20.82,39500.0
2009-05-07 15:00:00,20.82,20.86,20.81,20.84,30300.0,20.82,20.86,20.81,20.84,30300.0
2009-05-07 15:10:00,20.84,20.86,20.82,20.85,35000.0,20.84,20.86,20.82,20.85,35000.0
2009-05-07 15:20:00,20.86,20.9,20.84,20.86,30600.0,20.86,20.9,20.84,20.86,30600.0
2009-05-07 15:30:00,20.86,20.86,20.76,20.85,39700.0,20.86,20.86,20.76,20.85,39700.0
2009-05-07 15:40:00,20.85,20.89,20.83,20.89,43300.0,20.85,20.89,20.83,20.89,43300.0
2009-05-07 15:50:00,20.88,20.96,20.85,20.88,83600.0,20.88,20.96,20.85,20.88,83600.0
2009-05-08 09:30:00,21.05,21.34,21.05,21.33,33600.0,21.05,21.34,21.05,21.33,33600.0
2009-05-08 09:40:00,21.34,21.53,21.32,21.51,32900.0,21.34,21.53,21.32,21.51,32900.0
2009-05-08 09:50:00,21.5,21.51,21.37,21.38,38300.0,21.5,21.51,21.37,21.38,38300.0
2009-05-08 10:00:00,21.38,21.38,21.28,21.31,32500.0,21.38,21.38,21.28,21.31,32500.0
2009-05-08 10:10:00,21.31,21.31,21.12,21.13,16700.0,21.31,21.31,21.12,21.13,16700.0
2009-05-08 10:20:00,21.12,21.2,21.07,21.12,33600.0,21.12,21.2,21.07,21.12,33600.0
2009-05-08 10:30:00,21.13,21.18,21.06,21.14,31400.0,21.13,21.18,21.06,21.14,31400.0
2009-05-08 10:40:00,21.14,21.23,21.14,21.18,15100.0,21.14,21.23,21.14,21.18,15100.0
2009-05-08 10:50:00,21.18,21.18,21.11,21.11,16800.0,21.18,21.18,21.11,21.11,16800.0
2009-05-08 11:00:00,21.1,21.16,21.08,21.14,20200.0,21.1,21.16,21.08,21.14,20200.0
2009-05-08 11:10:00,21.14,21.15,21.07,21.07,27600.0,21.14,21.15,21.07,21.07,27600.0
2009-05-08 11:20:00,21.08,21.08,21.0,21.0,11700.0,21.08,21.08,21.0,21.0,11700.0
2009-05-08 11:30:00,21.0,21.04,20.98,21.0,21100.0,21.0,21.04,20.98,21.0,21100.0
2009-05-08 11:40:00,21.0,21.06,20.98,20.99,24800.0,21.0,21.06,20.98,20.99,24800.0
2009-05-08 11:50:00,20.99,21.01,20.99,21.0,12200.0,20.99,21.01,20.99,21.0,12200.0
2009-05-08 12:00:00,21.0,21.01,20.98,20.99,14600.0,21.0,21.01,20.98,20.99,14600.0
2009-05-08 12:10:00,20.99,21.01,20.98,21.0,22000.0,20.99,21.01,20.98,21.0,22000.0
2009-05-08 12:20:00,21.0,21.01,20.95,20.95,22200.0,21.0,21.01,20.95,20.95,22200.0
2009-05-08 12:30:00,20.96,20.96,20.9,20.9,23400.0,20.96,20.96,20.9,20.9,23400.0
2009-05-08 12:40:00,20.9,20.92,20.88,20.89,48400.0,20.9,20.92,20.88,20.89,48400.0
2009-05-08 12:50:00,20.89,20.9,20.86,20.89,43000.0,20.89,20.9,20.86,20.89,43000.0
2009-05-08 13:00:00,20.89,20.9,20.82,20.84,29900.0,20.89,20.9,20.82,20.84,29900.0
2009-05-08 13:10:00,20.84,20.91,20.83,20.84,27100.0,20.84,20.91,20.83,20.84,27100.0
2009-05-08 13:20:00,20.83,20.86,20.83,20.85,23600.0,20.83,20.86,20.83,20.85,23600.0
2009-05-08 13:30:00,20.85,20.85,20.78,20.78,31200.0,20.85,20.85,20.78,20.78,31200.0
2009-05-08 13:40:00,20.79,20.81,20.71,20.73,47600.0,20.79,20.81,20.71,20.73,47600.0
2009-05-08 13:50:00,20.73,20.74,20.68,20.68,31600.0,20.73,20.74,20.68,20.68,31600.0
2009-05-08 14:00:00,20.69,20.71,20.66,20.66,66100.0,20.69,20.71,20.66,20.66,66100.0
2009-05-08 14:10:00,20.67,20.72,20.66,20.71,84000.0,20.67,20.72,20.66,20.71,84000.0
2009-05-08 14:20:00,20.71,20.77,20.69,20.74,44400.0,20.71,20.77,20.69,20.74,44400.0
2009-05-08 14:30:00,20.74,20.75,20.7,20.74,26500.0,20.74,20.75,20.7,20.74,26500.0
2009-05-08 14:40:00,20.73,20.76,20.71,20.76,33100.0,20.73,20.76,20.71,20.76,33100.0
2009-05-08 14:50:00,20.76,20.76,20.71,20.74,45500.0,20.76,20.76,20.71,20.74,45500.0
2009-05-08 15:00:00,20.74,20.78,20.7,20.76,33300.0,20.74,20.78,20.7,20.76,33300.0
2009-05-08 15:10:00,20.75,20.76,20.75,20.76,25600.0,20.75,20.76,20.75,20.76,25600.0
2009-05-08 15:20:00,20.75,20.82,20.75,20.81,36200.0,20.75,20.82,20.75,20.81,36200.0
2009-05-08 15:30:00,20.81,20.82,20.77,20.82,42500.0,20.81,20.82,20.77,20.82,42500.0
2009-05-08 15:40:00,20.82,20.82,20.78,20.79,58300.0,20.82,20.82,20.78,20.79,58300.0
2009-05-08 15:50:00,20.79,20.81,20.74,20.81,190600.0,20.79,20.81,20.74,20.81,190600.0
2009-05-11 09:30:00,20.56,20.81,20.51,20.73,24300.0,20.56,20.81,20.51,20.73,24300.0
2009-05-11 09:40:00,20.73,20.76,20.56,20.61,22100.0,20.73,20.76,20.56,20.61,22100.0
2009-05-11 09:50:00,20.62,20.66,20.62,20.65,26700.0,20.62,20.66,20.62,20.65,26700.0
2009-05-11 10:00:00,20.65,20.67,20.63,20.65,34900.0,20.65,20.67,20.63,20.65,34900.0
2009-05-11 10:10:00,20.65,20.68,20.64,20.67,46000.0,20.65,20.68,20.64,20.67,46000.0
2009-05-11 10:20:00,20.67,20.69,20.64,20.67,64500.0,20.67,20.69,20.64,20.67,64500.0
2009-05-11 10:30:00,20.67,20.71,20.66,20.7,65200.0,20.67,20.71,20.66,20.7,65200.0
2009-05-11 10:40:00,20.71,20.76,20.69,20.73,44700.0,20.71,20.76,20.69,20.73,44700.0
2009-05-11 10:50:00,20.73,20.74,20.68,20.69,31100.0,20.73,20.74,20.68,20.69,31100.0
2009-05-11 11:00:00,20.68,20.71,20.66,20.7,11900.0,20.68,20.71,20.66,20.7,11900.0
2009-05-11 11:10:00,20.7,20.74,20.7,20.73,27000.0,20.7,20.74,20.7,20.73,27000.0
2009-05-11 11:20:00,20.73,20.73,20.71,20.73,11900.0,20.73,20.73,20.71,20.73,11900.0
2009-05-11 11:30:00,20.73,20.75,20.66,20.68,16600.0,20.73,20.75,20.66,20.68,16600.0
2009-05-11 11:40:00,20.67,20.79,20.67,20.79,15800.0,20.67,20.79,20.67,20.79,15800.0
2009-05-11 11:50:00,20.79,20.82,20.77,20.77,13800.0,20.79,20.82,20.77,20.77,13800.0
2009-05-11 12:00:00,20.77,20.81,20.75,20.79,23700.0,20.77,20.81,20.75,20.79,23700.0
2009-05-11 12:10:00,20.8,20.9,20.8,20.9,11300.0,20.8,20.9,20.8,20.9,11300.0
2009-05-11 12:20:00,20.9,20.9,20.78,20.8,34700.0,20.9,20.9,20.78,20.8,34700.0
2009-05-11 12:30:00,20.8,20.8,20.79,20.8,8300.0,20.8,20.8,20.79,20.8,8300.0
2009-05-11 12:40:00,20.8,20.8,20.79,20.8,12900.0,20.8,20.8,20.79,20.8,12900.0
2009-05-11 12:50:00,20.8,20.8,20.78,20.79,15800.0,20.8,20.8,20.78,20.79,15800.0
2009-05-11 13:00:00,20.78,20.8,20.78,20.78,21400.0,20.78,20.8,20.78,20.78,21400.0
2009-05-11 13:10:00,20.79,20.8,20.78,20.8,20000.0,20.79,20.8,20.78,20.8,20000.0
2009-05-11 13:20:00,20.8,20.8,20.79,20.79,10900.0,20.8,20.8,20.79,20.79,10900.0
2009-05-11 13:30:00,20.8,20.83,20.79,20.81,43200.0,20.8,20.83,20.79,20.81,43200.0
2009-05-11 13:40:00,20.81,20.81,20.8,20.81,33100.0,20.81,20.81,20.8,20.81,33100.0
2009-05-11 13:50:00,20.81,20.81,20.8,20.8,17500.0,20.81,20.81,20.8,20.8,17500.0
2009-05-11 14:00:00,20.81,20.83,20.81,20.82,63900.0,20.81,20.83,20.81,20.82,63900.0
2009-05-11 14:10:00,20.81,20.85,20.81,20.85,21200.0,20.81,20.85,20.81,20.85,21200.0
2009-05-11 14:20:00,20.85,20.86,20.83,20.85,25900.0,20.85,20.86,20.83,20.85,25900.0
2009-05-11 14:30:00,20.86,20.87,20.82,20.83,28400.0,20.86,20.87,20.82,20.83,28400.0
2009-05-11 14:40:00,20.82,20.87,20.82,20.87,12400.0,20.82,20.87,20.82,20.87,12400.0
2009-05-11 14:50:00,20.87,20.9,20.87,20.88,19700.0,20.87,20.9,20.87,20.88,19700.0
2009-05-11 15:00:00,20.88,20.89,20.86,20.87,13700.0,20.88,20.89,20.86,20.87,13700.0
2009-05-11 15:10:00,20.87,20.9,20.86,20.9,24700.0,20.87,20.9,20.86,20.9,24700.0
2009-05-11 15:20:00,20.9,20.9,20.83,20.87,26500.0,20.9,20.9,20.83,20.87,26500.0
2009-05-11 15:30:00,20.86,20.86,20.82,20.85,31300.0,20.86,20.86,20.82,20.85,31300.0
2009-05-11 15:40:00,20.85,20.86,20.82,20.85,32700.0,20.85,20.86,20.82,20.85,32700.0
2009-05-11 15:50:00,20.86,20.88,20.75,20.79,125600.0,20.86,20.88,20.75,20.79,125600.0
2009-05-12 09:30:00,21.0,21.08,20.75,20.81,27100.0,21.0,21.08,20.75,20.81,27100.0
2009-05-12 09:40:00,20.77,20.82,20.65,20.65,31700.0,20.77,20.82,20.65,20.65,31700.0
2009-05-12 09:50:00,20.65,20.69,20.58,20.65,30600.0,20.65,20.69,20.58,20.65,30600.0
2009-05-12 10:00:00,20.64,20.68,20.6,20.65,23700.0,20.64,20.68,20.6,20.65,23700.0
2009-05-12 10:10:00,20.65,20.65,20.55,20.58,19600.0,20.65,20.65,20.55,20.58,19600.0
2009-05-12 10:20:00,20.59,20.72,20.58,20.68,36000.0,20.59,20.72,20.58,20.68,36000.0
2009-05-12 10:30:00,20.68,20.68,20.58,20.59,6700.0,20.68,20.68,20.58,20.59,6700.0
2009-05-12 10:40:00,20.59,20.64,20.58,20.63,8700.0,20.59,20.64,20.58,20.63,8700.0
2009-05-12 10:50:00,20.63,20.64,20.59,20.62,8900.0,20.63,20.64,20.59,20.62,8900.0
2009-05-12 11:00:00,20.63,20.66,20.59,20.59,17800.0,20.63,20.66,20.59,20.59,17800.0
2009-05-12 11:10:00,20.58,20.62,20.58,20.61,9100.0,20.58,20.62,20.58,20.61,9100.0
2009-05-12 11:20:00,20.62,20.62,20.59,20.59,8100.0,20.62,20.62,20.59,20.59,8100.0
2009-05-12 11:30:00,20.59,20.66,20.58,20.66,31500.0,20.59,20.66,20.58,20.66,31500.0
2009-05-12 11:40:00,20.67,20.68,20.58,20.6,18100.0,20.67,20.68,20.58,20.6,18100.0
2009-05-12 11:50:00,20.6,20.64,20.59,20.64,6200.0,20.6,20.64,20.59,20.64,6200.0
2009-05-12 12:00:00,20.64,20.66,20.6,20.61,9200.0,20.64,20.66,20.6,20.61,9200.0
2009-05-12 12:10:00,20.6,20.61,20.57,20.57,11500.0,20.6,20.61,20.57,20.57,11500.0
2009-05-12 12:20:00,20.58,20.6,20.57,20.59,13600.0,20.58,20.6,20.57,20.59,13600.0
2009-05-12 12:30:00,20.58,20.62,20.58,20.61,10300.0,20.58,20.62,20.58,20.61,10300.0
2009-05-12 12:40:00,20.61,20.66,20.61,20.66,15200.0,20.61,20.66,20.61,20.66,15200.0
2009-05-12 12:50:00,20.66,20.67,20.61,20.62,13900.0,20.66,20.67,20.61,20.62,13900.0
2009-05-12 13:00:00,20.61,20.63,20.59,20.63,10600.0,20.61,20.63,20.59,20.63,10600.0
2009-05-12 13:10:00,20.63,20.64,20.59,20.6,7100.0,20.63,20.64,20.59,20.6,7100.0
2009-05-12 13:20:00,20.6,20.62,20.58,20.61,11400.0,20.6,20.62,20.58,20.61,11400.0
2009-05-12 13:30:00,20.61,20.68,20.6,20.67,13300.0,20.61,20.68,20.6,20.67,13300.0
2009-05-12 13:40:00,20.67,20.68,20.61,20.66,11100.0,20.67,20.68,20.61,20.66,11100.0
2009-05-12 13:50:00,20.67,20.67,20.63,20.63,6600.0,20.67,20.67,20.63,20.63,6600.0
2009-05-12 14:00:00,20.63,20.68,20.61,20.67,11100.0,20.63,20.68,20.61,20.67,11100.0
2009-05-12 14:10:00,20.68,20.68,20.59,20.61,22700.0,20.68,20.68,20.59,20.61,22700.0
2009-05-12 14:20:00,20.61,20.62,20.55,20.56,26500.0,20.61,20.62,20.55,20.56,26500.0
2009-05-12 14:30:00,20.56,20.59,20.55,20.59,11900.0,20.56,20.59,20.55,20.59,11900.0
2009-05-12 14:40:00,20.6,20.63,20.55,20.6,25600.0,20.6,20.63,20.55,20.6,25600.0
2009-05-12 14:50:00,20.6,20.68,20.58,20.61,45200.0,20.6,20.68,20.58,20.61,45200.0
2009-05-12 15:00:00,20.61,20.69,20.61,20.66,30100.0,20.61,20.69,20.61,20.66,30100.0
2009-05-12 15:10:00,20.66,20.75,20.64,20.73,27000.0,20.66,20.75,20.64,20.73,27000.0
2009-05-12 15:20:00,20.72,20.82,20.72,20.77,30700.0,20.72,20.82,20.72,20.77,30700.0
2009-05-12 15:30:00,20.77,20.78,20.71,20.75,43600.0,20.77,20.78,20.71,20.75,43600.0
2009-05-12 15:40:00,20.75,20.77,20.71,20.72,40900.0,20.75,20.77,20.71,20.72,40900.0
2009-05-12 15:50:00,20.73,20.75,20.66,20.72,80800.0,20.73,20.75,20.66,20.72,80800.0
2009-05-13 09:30:00,20.46,20.57,20.39,20.39,41500.0,20.46,20.57,20.39,20.39,41500.0
2009-05-13 09:40:00,20.39,20.53,20.38,20.46,16200.0,20.39,20.53,20.38,20.46,16200.0
2009-05-13 09:50:00,20.46,20.48,20.38,20.4,13400.0,20.46,20.48,20.38,20.4,13400.0
2009-05-13 10:00:00,20.4,20.4,20.32,20.33,15400.0,20.4,20.4,20.32,20.33,15400.0
2009-05-13 10:10:00,20.33,20.41,20.32,20.34,35000.0,20.33,20.41,20.32,20.34,35000.0
2009-05-13 10:20:00,20.34,20.38,20.27,20.33,25300.0,20.34,20.38,20.27,20.33,25300.0
2009-05-13 10:30:00,20.34,20.36,20.28,20.28,15200.0,20.34,20.36,20.28,20.28,15200.0
2009-05-13 10:40:00,20.28,20.28,20.19,20.21,16800.0,20.28,20.28,20.19,20.21,16800.0
2009-05-13 10:50:00,20.22,20.24,20.16,20.17,16500.0,20.22,20.24,20.16,20.17,16500.0
2009-05-13 11:00:00,20.18,20.19,20.11,20.16,26800.0,20.18,20.19,20.11,20.16,26800.0
2009-05-13 11:10:00,20.18,20.18,20.11,20.13,18400.0,20.18,20.18,20.11,20.13,18400.0
2009-05-13 11:20:00,20.15,20.18,20.11,20.17,17000.0,20.15,20.18,20.11,20.17,17000.0
2009-05-13 11:30:00,20.18,20.18,20.1,20.12,19700.0,20.18,20.18,20.1,20.12,19700.0
2009-05-13 11:40:00,20.11,20.12,20.05,20.1,17000.0,20.11,20.12,20.05,20.1,17000.0
2009-05-13 11:50:00,20.11,20.16,20.1,20.14,12700.0,20.11,20.16,20.1,20.14,12700.0
2009-05-13 12:00:00,20.13,20.22,20.13,20.22,20800.0,20.13,20.22,20.13,20.22,20800.0
2009-05-13 12:10:00,20.22,20.24,20.2,20.24,12500.0,20.22,20.24,20.2,20.24,12500.0
2009-05-13 12:20:00,20.24,20.3,20.23,20.27,15500.0,20.24,20.3,20.23,20.27,15500.0
2009-05-13 12:30:00,20.27,20.28,20.23,20.24,15700.0,20.27,20.28,20.23,20.24,15700.0
2009-05-13 12:40:00,20.24,20.25,20.23,20.25,8900.0,20.24,20.25,20.23,20.25,8900.0
2009-05-13 12:50:00,20.26,20.28,20.23,20.24,9900.0,20.26,20.28,20.23,20.24,9900.0
2009-05-13 13:00:00,20.23,20.25,20.21,20.23,11800.0,20.23,20.25,20.21,20.23,11800.0
2009-05-13 13:10:00,20.23,20.26,20.23,20.25,7100.0,20.23,20.26,20.23,20.25,7100.0
2009-05-13 13:20:00,20.26,20.26,20.2,20.2,14900.0,20.26,20.26,20.2,20.2,14900.0
2009-05-13 13:30:00,20.2,20.28,20.19,20.27,22700.0,20.2,20.28,20.19,20.27,22700.0
2009-05-13 13:40:00,20.27,20.31,20.26,20.26,12300.0,20.27,20.31,20.26,20.26,12300.0
2009-05-13 13:50:00,20.26,20.3,20.25,20.29,11100.0,20.26,20.3,20.25,20.29,11100.0
2009-05-13 14:00:00,20.3,20.31,20.25,20.27,11200.0,20.3,20.31,20.25,20.27,11200.0
2009-05-13 14:10:00,20.27,20.28,20.22,20.23,16900.0,20.27,20.28,20.22,20.23,16900.0
2009-05-13 14:20:00,20.22,20.33,20.22,20.31,61800.0,20.22,20.33,20.22,20.31,61800.0
2009-05-13 14:30:00,20.31,20.31,20.29,20.31,13000.0,20.31,20.31,20.29,20.31,13000.0
2009-05-13 14:40:00,20.3,20.31,20.3,20.31,8900.0,20.3,20.31,20.3,20.31,8900.0
2009-05-13 14:50:00,20.31,20.39,20.3,20.38,43000.0,20.31,20.39,20.3,20.38,43000.0
2009-05-13 15:00:00,20.38,20.38,20.32,20.33,24100.0,20.38,20.38,20.32,20.33,24100.0
2009-05-13 15:10:00,20.33,20.36,20.3,20.36,52700.0,20.33,20.36,20.3,20.36,52700.0
2009-05-13 15:20:00,20.36,20.39,20.29,20.31,35900.0,20.36,20.39,20.29,20.31,35900.0
2009-05-13 15:30:00,20.32,20.4,20.32,20.35,40800.0,20.32,20.4,20.32,20.35,40800.0
2009-05-13 15:40:00,20.34,20.38,20.31,20.34,72700.0,20.34,20.38,20.31,20.34,72700.0
2009-05-13 15:50:00,20.33,20.33,20.23,20.23,176600.0,20.33,20.33,20.23,20.23,176600.0
2009-05-14 09:30:00,20.31,20.41,20.15,20.22,24700.0,20.31,20.41,20.15,20.22,24700.0
2009-05-14 09:40:00,20.24,20.35,20.24,20.27,48600.0,20.24,20.35,20.24,20.27,48600.0
2009-05-14 09:50:00,20.27,20.34,20.25,20.32,7500.0,20.27,20.34,20.25,20.32,7500.0
2009-05-14 10:00:00,20.35,20.4,20.3,20.38,25800.0,20.35,20.4,20.3,20.38,25800.0
2009-05-14 10:10:00,20.38,20.41,20.35,20.35,16700.0,20.38,20.41,20.35,20.35,16700.0
2009-05-14 10:20:00,20.35,20.44,20.34,20.38,33600.0,20.35,20.44,20.34,20.38,33600.0
2009-05-14 10:30:00,20.38,20.44,20.37,20.42,23300.0,20.38,20.44,20.37,20.42,23300.0
2009-05-14 10:40:00,20.41,20.43,20.38,20.38,10900.0,20.41,20.43,20.38,20.38,10900.0
2009-05-14 10:50:00,20.37,20.43,20.37,20.43,14300.0,20.37,20.43,20.37,20.43,14300.0
2009-05-14 11:00:00,20.43,20.43,20.4,20.41,14000.0,20.43,20.43,20.4,20.41,14000.0
2009-05-14 11:10:00,20.42,20.46,20.4,20.44,11400.0,20.42,20.46,20.4,20.44,11400.0
2009-05-14 11:20:00,20.44,20.47,20.43,20.44,14600.0,20.44,20.47,20.43,20.44,14600.0
2009-05-14 11:30:00,20.45,20.49,20.4,20.42,31100.0,20.45,20.49,20.4,20.42,31100.0
2009-05-14 11:40:00,20.42,20.42,20.38,20.39,16700.0,20.42,20.42,20.38,20.39,16700.0
2009-05-14 11:50:00,20.39,20.41,20.38,20.4,18300.0,20.39,20.41,20.38,20.4,18300.0
2009-05-14 12:00:00,20.41,20.49,20.4,20.42,30000.0,20.41,20.49,20.4,20.42,30000.0
2009-05-14 12:10:00,20.42,20.53,20.42,20.52,40100.0,20.42,20.53,20.42,20.52,40100.0
2009-05-14 12:20:00,20.52,20.58,20.51,20.52,37400.0,20.52,20.58,20.51,20.52,37400.0
2009-05-14 12:30:00,20.52,20.55,20.52,20.54,21400.0,20.52,20.55,20.52,20.54,21400.0
2009-05-14 12:40:00,20.54,20.54,20.5,20.52,13900.0,20.54,20.54,20.5,20.52,13900.0
2009-05-14 12:50:00,20.52,20.56,20.52,20.55,8200.0,20.52,20.56,20.52,20.55,8200.0
2009-05-14 13:00:00,20.54,20.57,20.52,20.55,13800.0,20.54,20.57,20.52,20.55,13800.0
2009-05-14 13:10:00,20.56,20.56,20.51,20.51,9800.0,20.56,20.56,20.51,20.51,9800.0
2009-05-14 13:20:00,20.5,20.52,20.5,20.52,6600.0,20.5,20.52,20.5,20.52,6600.0
2009-05-14 13:30:00,20.52,20.61,20.52,20.6,23800.0,20.52,20.61,20.52,20.6,23800.0
2009-05-14 13:40:00,20.6,20.61,20.59,20.6,8700.0,20.6,20.61,20.59,20.6,8700.0
2009-05-14 13:50:00,20.59,20.63,20.59,20.62,21200.0,20.59,20.63,20.59,20.62,21200.0
2009-05-14 14:00:00,20.61,20.66,20.61,20.65,16100.0,20.61,20.66,20.61,20.65,16100.0
2009-05-14 14:10:00,20.64,20.65,20.61,20.65,14900.0,20.64,20.65,20.61,20.65,14900.0
2009-05-14 14:20:00,20.64,20.65,20.64,20.64,5100.0,20.64,20.65,20.64,20.64,5100.0
2009-05-14 14:30:00,20.65,20.69,20.63,20.69,14100.0,20.65,20.69,20.63,20.69,14100.0
2009-05-14 14:40:00,20.69,20.69,20.64,20.64,9600.0,20.69,20.69,20.64,20.64,9600.0
2009-05-14 14:50:00,20.64,20.65,20.64,20.64,6000.0,20.64,20.65,20.64,20.64,6000.0
2009-05-14 15:00:00,20.65,20.67,20.61,20.62,20500.0,20.65,20.67,20.61,20.62,20500.0
2009-05-14 15:10:00,20.63,20.64,20.58,20.64,13700.0,20.63,20.64,20.58,20.64,13700.0
2009-05-14 15:20:00,20.64,20.65,20.59,20.6,24500.0,20.64,20.65,20.59,20.6,24500.0
2009-05-14 15:30:00,20.6,20.6,20.52,20.52,41900.0,20.6,20.6,20.52,20.52,41900.0
2009-05-14 15:40:00,20.53,20.59,20.53,20.59,57500.0,20.53,20.59,20.53,20.59,57500.0
2009-05-14 15:50:00,20.59,20.64,20.51,20.56,119500.0,20.59,20.64,20.51,20.56,119500.0
2009-05-15 09:30:00,20.63,20.77,20.52,20.57,23100.0,20.63,20.77,20.52,20.57,23100.0
2009-05-15 09:40:00,20.57,20.63,20.51,20.63,11200.0,20.57,20.63,20.51,20.63,11200.0
2009-05-15 09:50:00,20.63,20.74,20.6,20.67,24300.0,20.63,20.74,20.6,20.67,24300.0
2009-05-15 10:00:00,20.66,20.76,20.65,20.76,16900.0,20.66,20.76,20.65,20.76,16900.0
2009-05-15 10:10:00,20.76,20.76,20.66,20.71,22800.0,20.76,20.76,20.66,20.71,22800.0
2009-05-15 10:20:00,20.71,20.8,20.7,20.75,13200.0,20.71,20.8,20.7,20.75,13200.0
2009-05-15 10:30:00,20.75,20.82,20.73,20.82,14900.0,20.75,20.82,20.73,20.82,14900.0
2009-05-15 10:40:00,20.82,20.83,20.8,20.8,8100.0,20.82,20.83,20.8,20.8,8100.0
2009-05-15 10:50:00,20.81,20.84,20.81,20.84,6100.0,20.81,20.84,20.81,20.84,6100.0
2009-05-15 11:00:00,20.84,20.85,20.79,20.8,11300.0,20.84,20.85,20.79,20.8,11300.0
2009-05-15 11:10:00,20.81,20.86,20.8,20.86,21200.0,20.81,20.86,20.8,20.86,21200.0
2009-05-15 11:20:00,20.86,20.86,20.83,20.83,7000.0,20.86,20.86,20.83,20.83,7000.0
2009-05-15 11:30:00,20.84,20.84,20.83,20.83,6100.0,20.84,20.84,20.83,20.83,6100.0
2009-05-15 11:40:00,20.83,20.84,20.77,20.78,10200.0,20.83,20.84,20.77,20.78,10200.0
2009-05-15 11:50:00,20.77,20.78,20.72,20.72,11600.0,20.77,20.78,20.72,20.72,11600.0
2009-05-15 12:00:00,20.72,20.77,20.68,20.76,24500.0,20.72,20.77,20.68,20.76,24500.0
2009-05-15 12:10:00,20.76,20.76,20.7,20.7,9500.0,20.76,20.76,20.7,20.7,9500.0
2009-05-15 12:20:00,20.71,20.79,20.7,20.79,13600.0,20.71,20.79,20.7,20.79,13600.0
2009-05-15 12:30:00,20.79,20.81,20.78,20.81,12900.0,20.79,20.81,20.78,20.81,12900.0
2009-05-15 12:40:00,20.81,20.82,20.73,20.75,21500.0,20.81,20.82,20.73,20.75,21500.0
2009-05-15 12:50:00,20.76,20.8,20.71,20.71,41200.0,20.76,20.8,20.71,20.71,41200.0
2009-05-15 13:00:00,20.72,20.73,20.69,20.72,29200.0,20.72,20.73,20.69,20.72,29200.0
2009-05-15 13:10:00,20.72,20.73,20.68,20.71,12500.0,20.72,20.73,20.68,20.71,12500.0
2009-05-15 13:20:00,20.71,20.73,20.69,20.69,7100.0,20.71,20.73,20.69,20.69,7100.0
2009-05-15 13:30:00,20.7,20.72,20.67,20.67,10400.0,20.7,20.72,20.67,20.67,10400.0
2009-05-15 13:40:00,20.67,20.71,20.67,20.71,7900.0,20.67,20.71,20.67,20.71,7900.0
2009-05-15 13:50:00,20.72,20.76,20.72,20.72,16300.0,20.72,20.76,20.72,20.72,16300.0
2009-05-15 14:00:00,20.73,20.77,20.71,20.77,9700.0,20.73,20.77,20.71,20.77,9700.0
2009-05-15 14:10:00,20.76,20.78,20.75,20.77,14500.0,20.76,20.78,20.75,20.77,14500.0
2009-05-15 14:20:00,20.77,20.77,20.71,20.72,22400.0,20.77,20.77,20.71,20.72,22400.0
2009-05-15 14:30:00,20.72,20.72,20.68,20.72,19800.0,20.72,20.72,20.68,20.72,19800.0
2009-05-15 14:40:00,20.71,20.72,20.63,20.66,41200.0,20.71,20.72,20.63,20.66,41200.0
2009-05-15 14:50:00,20.67,20.69,20.65,20.67,18100.0,20.67,20.69,20.65,20.67,18100.0
2009-05-15 15:00:00,20.66,20.67,20.65,20.65,26800.0,20.66,20.67,20.65,20.65,26800.0
2009-05-15 15:10:00,20.66,20.68,20.65,20.68,49200.0,20.66,20.68,20.65,20.68,49200.0
2009-05-15 15:20:00,20.68,20.76,20.68,20.75,53400.0,20.68,20.76,20.68,20.75,53400.0
2009-05-15 15:30:00,20.75,20.76,20.69,20.7,35000.0,20.75,20.76,20.69,20.7,35000.0
2009-05-15 15:40:00,20.7,20.74,20.7,20.7,31400.0,20.7,20.74,20.7,20.7,31400.0
2009-05-15 15:50:00,20.7,20.71,20.61,20.63,113900.0,20.7,20.71,20.61,20.63,113900.0
2009-05-18 09:30:00,20.76,21.04,20.76,20.93,33900.0,20.76,21.04,20.76,20.93,33900.0
2009-05-18 09:40:00,20.98,20.98,20.77,20.85,27900.0,20.98,20.98,20.77,20.85,27900.0
2009-05-18 09:50:00,20.85,20.93,20.83,20.84,16500.0,20.85,20.93,20.83,20.84,16500.0
2009-05-18 10:00:00,20.84,20.86,20.83,20.84,27200.0,20.84,20.86,20.83,20.84,27200.0
2009-05-18 10:10:00,20.83,20.86,20.8,20.82,15900.0,20.83,20.86,20.8,20.82,15900.0
2009-05-18 10:20:00,20.82,20.91,20.82,20.87,23200.0,20.82,20.91,20.82,20.87,23200.0
2009-05-18 10:30:00,20.88,20.92,20.85,20.88,21400.0,20.88,20.92,20.85,20.88,21400.0
2009-05-18 10:40:00,20.87,20.94,20.85,20.94,21500.0,20.87,20.94,20.85,20.94,21500.0
2009-05-18 10:50:00,20.95,20.95,20.89,20.89,9100.0,20.95,20.95,20.89,20.89,9100.0
2009-05-18 11:00:00,20.89,20.9,20.84,20.85,21000.0,20.89,20.9,20.84,20.85,21000.0
2009-05-18 11:10:00,20.86,20.9,20.84,20.85,14700.0,20.86,20.9,20.84,20.85,14700.0
2009-05-18 11:20:00,20.85,20.91,20.85,20.86,21900.0,20.85,20.91,20.85,20.86,21900.0
2009-05-18 11:30:00,20.87,20.89,20.83,20.86,15400.0,20.87,20.89,20.83,20.86,15400.0
2009-05-18 11:40:00,20.87,20.88,20.86,20.86,7300.0,20.87,20.88,20.86,20.86,7300.0
2009-05-18 11:50:00,20.86,20.89,20.83,20.86,15400.0,20.86,20.89,20.83,20.86,15400.0
2009-05-18 12:00:00,20.87,20.9,20.85,20.89,20400.0,20.87,20.9,20.85,20.89,20400.0
2009-05-18 12:10:00,20.88,20.89,20.88,20.88,10200.0,20.88,20.89,20.88,20.88,10200.0
2009-05-18 12:20:00,20.88,20.95,20.87,20.95,11300.0,20.88,20.95,20.87,20.95,11300.0
2009-05-18 12:30:00,20.94,20.96,20.92,20.95,10000.0,20.94,20.96,20.92,20.95,10000.0
2009-05-18 12:40:00,20.95,21.06,20.95,21.02,25400.0,20.95,21.06,20.95,21.02,25400.0
2009-05-18 12:50:00,21.02,21.02,20.96,20.97,10600.0,21.02,21.02,20.96,20.97,10600.0
2009-05-18 13:00:00,20.96,20.97,20.92,20.92,11100.0,20.96,20.97,20.92,20.92,11100.0
2009-05-18 13:10:00,20.93,21.0,20.92,21.0,29200.0,20.93,21.0,20.92,21.0,29200.0
2009-05-18 13:20:00,20.99,21.0,20.98,21.0,24600.0,20.99,21.0,20.98,21.0,24600.0
2009-05-18 13:30:00,21.0,21.04,20.99,21.03,23600.0,21.0,21.04,20.99,21.03,23600.0
2009-05-18 13:40:00,21.03,21.03,21.0,21.0,15500.0,21.03,21.03,21.0,21.0,15500.0
2009-05-18 13:50:00,21.0,21.06,21.0,21.04,26100.0,21.0,21.06,21.0,21.04,26100.0
2009-05-18 14:00:00,21.05,21.06,20.99,21.0,15100.0,21.05,21.06,20.99,21.0,15100.0
2009-05-18 14:10:00,21.01,21.03,21.0,21.0,12100.0,21.01,21.03,21.0,21.0,12100.0
2009-05-18 14:20:00,21.01,21.01,20.97,20.97,9800.0,21.01,21.01,20.97,20.97,9800.0
2009-05-18 14:30:00,20.98,21.07,20.97,21.07,19000.0,20.98,21.07,20.97,21.07,19000.0
2009-05-18 14:40:00,21.07,21.17,21.06,21.14,25700.0,21.07,21.17,21.06,21.14,25700.0
2009-05-18 14:50:00,21.14,21.15,21.13,21.14,25100.0,21.14,21.15,21.13,21.14,25100.0
2009-05-18 15:00:00,21.14,21.16,21.11,21.14,15400.0,21.14,21.16,21.11,21.14,15400.0
2009-05-18 15:10:00,21.14,21.18,21.09,21.17,41700.0,21.14,21.18,21.09,21.17,41700.0
2009-05-18 15:20:00,21.17,21.21,21.12,21.14,24400.0,21.17,21.21,21.12,21.14,24400.0
2009-05-18 15:30:00,21.14,21.2,21.14,21.19,35500.0,21.14,21.2,21.14,21.19,35500.0
2009-05-18 15:40:00,21.19,21.2,21.11,21.18,31200.0,21.19,21.2,21.11,21.18,31200.0
2009-05-18 15:50:00,21.19,21.26,21.18,21.26,87900.0,21.19,21.26,21.18,21.26,87900.0
2009-05-19 09:30:00,20.95,21.2,20.81,21.14,39000.0,20.95,21.2,20.81,21.14,39000.0
2009-05-19 09:40:00,21.14,21.14,20.98,21.05,26100.0,21.14,21.14,20.98,21.05,26100.0
2009-05-19 09:50:00,21.06,21.07,20.93,21.03,18900.0,21.06,21.07,20.93,21.03,18900.0
2009-05-19 10:00:00,21.01,21.06,20.96,21.05,52400.0,21.01,21.06,20.96,21.05,52400.0
2009-05-19 10:10:00,21.06,21.09,21.01,21.07,26600.0,21.06,21.09,21.01,21.07,26600.0
2009-05-19 10:20:00,21.08,21.09,21.01,21.06,31800.0,21.08,21.09,21.01,21.06,31800.0
2009-05-19 10:30:00,21.07,21.09,21.06,21.09,15300.0,21.07,21.09,21.06,21.09,15300.0
2009-05-19 10:40:00,21.09,21.09,21.06,21.08,47600.0,21.09,21.09,21.06,21.08,47600.0
2009-05-19 10:50:00,21.07,21.08,21.05,21.05,32000.0,21.07,21.08,21.05,21.05,32000.0
2009-05-19 11:00:00,21.05,21.06,21.04,21.05,19300.0,21.05,21.06,21.04,21.05,19300.0
2009-05-19 11:10:00,21.05,21.09,21.04,21.08,11000.0,21.05,21.09,21.04,21.08,11000.0
2009-05-19 11:20:00,21.09,21.1,21.04,21.1,16700.0,21.09,21.1,21.04,21.1,16700.0
2009-05-19 11:30:00,21.1,21.1,21.07,21.1,10900.0,21.1,21.1,21.07,21.1,10900.0
2009-05-19 11:40:00,21.09,21.15,21.09,21.13,15500.0,21.09,21.15,21.09,21.13,15500.0
2009-05-19 11:50:00,21.14,21.15,21.09,21.14,10700.0,21.14,21.15,21.09,21.14,10700.0
2009-05-19 12:00:00,21.14,21.18,21.14,21.17,11800.0,21.14,21.18,21.14,21.17,11800.0
2009-05-19 12:10:00,21.18,21.21,21.17,21.21,18500.0,21.18,21.21,21.17,21.21,18500.0
2009-05-19 12:20:00,21.21,21.21,21.2,21.21,4800.0,21.21,21.21,21.2,21.21,4800.0
2009-05-19 12:30:00,21.2,21.24,21.2,21.24,9400.0,21.2,21.24,21.2,21.24,9400.0
2009-05-19 12:40:00,21.23,21.29,21.23,21.26,14300.0,21.23,21.29,21.23,21.26,14300.0
2009-05-19 12:50:00,21.26,21.26,21.22,21.22,8500.0,21.26,21.26,21.22,21.22,8500.0
2009-05-19 13:00:00,21.22,21.24,21.21,21.24,5700.0,21.22,21.24,21.21,21.24,5700.0
2009-05-19 13:10:00,21.23,21.25,21.21,21.24,12100.0,21.23,21.25,21.21,21.24,12100.0
2009-05-19 13:20:00,21.25,21.35,21.25,21.35,21500.0,21.25,21.35,21.25,21.35,21500.0
2009-05-19 13:30:00,21.35,21.36,21.32,21.35,27000.0,21.35,21.36,21.32,21.35,27000.0
2009-05-19 13:40:00,21.35,21.38,21.33,21.34,35200.0,21.35,21.38,21.33,21.34,35200.0
2009-05-19 13:50:00,21.34,21.38,21.31,21.38,23800.0,21.34,21.38,21.31,21.38,23800.0
2009-05-19 14:00:00,21.37,21.38,21.33,21.37,15700.0,21.37,21.38,21.33,21.37,15700.0
2009-05-19 14:10:00,21.37,21.41,21.36,21.4,22200.0,21.37,21.41,21.36,21.4,22200.0
2009-05-19 14:20:00,21.4,21.4,21.35,21.35,18500.0,21.4,21.4,21.35,21.35,18500.0
2009-05-19 14:30:00,21.36,21.42,21.35,21.42,35300.0,21.36,21.42,21.35,21.42,35300.0
2009-05-19 14:40:00,21.41,21.46,21.41,21.45,27400.0,21.41,21.46,21.41,21.45,27400.0
2009-05-19 14:50:00,21.45,21.46,21.43,21.45,26200.0,21.45,21.46,21.43,21.45,26200.0
2009-05-19 15:00:00,21.45,21.48,21.45,21.47,34900.0,21.45,21.48,21.45,21.47,34900.0
2009-05-19 15:10:00,21.46,21.47,21.42,21.46,29300.0,21.46,21.47,21.42,21.46,29300.0
2009-05-19 15:20:00,21.45,21.5,21.45,21.49,30300.0,21.45,21.5,21.45,21.49,30300.0
2009-05-19 15:30:00,21.49,21.5,21.39,21.41,39200.0,21.49,21.5,21.39,21.41,39200.0
2009-05-19 15:40:00,21.4,21.46,21.37,21.37,53600.0,21.4,21.46,21.37,21.37,53600.0
2009-05-19 15:50:00,21.36,21.47,21.33,21.37,186200.0,21.36,21.47,21.33,21.37,186200.0
2009-05-20 09:30:00,21.44,21.58,21.38,21.45,30200.0,21.44,21.58,21.38,21.45,30200.0
2009-05-20 09:40:00,21.48,21.77,21.47,21.68,29100.0,21.48,21.77,21.47,21.68,29100.0
2009-05-20 09:50:00,21.69,21.75,21.58,21.58,28900.0,21.69,21.75,21.58,21.58,28900.0
2009-05-20 10:00:00,21.58,21.72,21.58,21.62,28500.0,21.58,21.72,21.58,21.62,28500.0
2009-05-20 10:10:00,21.61,21.74,21.58,21.74,26600.0,21.61,21.74,21.58,21.74,26600.0
2009-05-20 10:20:00,21.74,21.81,21.72,21.73,37100.0,21.74,21.81,21.72,21.73,37100.0
2009-05-20 10:30:00,21.72,21.79,21.72,21.76,35400.0,21.72,21.79,21.72,21.76,35400.0
2009-05-20 10:40:00,21.76,21.83,21.74,21.79,22700.0,21.76,21.83,21.74,21.79,22700.0
2009-05-20 10:50:00,21.8,21.86,21.74,21.81,33200.0,21.8,21.86,21.74,21.81,33200.0
2009-05-20 11:00:00,21.8,21.85,21.76,21.78,40300.0,21.8,21.85,21.76,21.78,40300.0
2009-05-20 11:10:00,21.74,21.78,21.72,21.76,53600.0,21.74,21.78,21.72,21.76,53600.0
2009-05-20 11:20:00,21.76,21.85,21.76,21.79,35000.0,21.76,21.85,21.76,21.79,35000.0
2009-05-20 11:30:00,21.8,21.86,21.8,21.85,31900.0,21.8,21.86,21.8,21.85,31900.0
2009-05-20 11:40:00,21.85,21.96,21.84,21.87,32700.0,21.85,21.96,21.84,21.87,32700.0
2009-05-20 11:50:00,21.86,21.91,21.83,21.84,24600.0,21.86,21.91,21.83,21.84,24600.0
2009-05-20 12:00:00,21.85,21.88,21.83,21.88,20500.0,21.85,21.88,21.83,21.88,20500.0
2009-05-20 12:10:00,21.88,21.96,21.86,21.94,60300.0,21.88,21.96,21.86,21.94,60300.0
2009-05-20 12:20:00,21.94,21.95,21.88,21.91,44500.0,21.94,21.95,21.88,21.91,44500.0
2009-05-20 12:30:00,21.91,21.92,21.78,21.79,17400.0,21.91,21.92,21.78,21.79,17400.0
2009-05-20 12:40:00,21.78,21.82,21.76,21.81,31000.0,21.78,21.82,21.76,21.81,31000.0
2009-05-20 12:50:00,21.81,21.82,21.63,21.69,25300.0,21.81,21.82,21.63,21.69,25300.0
2009-05-20 13:00:00,21.7,21.75,21.67,21.67,23500.0,21.7,21.75,21.67,21.67,23500.0
2009-05-20 13:10:00,21.67,21.76,21.66,21.76,24800.0,21.67,21.76,21.66,21.76,24800.0
2009-05-20 13:20:00,21.76,21.85,21.74,21.85,45700.0,21.76,21.85,21.74,21.85,45700.0
2009-05-20 13:30:00,21.85,21.85,21.75,21.84,18800.0,21.85,21.85,21.75,21.84,18800.0
2009-05-20 13:40:00,21.85,21.89,21.8,21.88,24100.0,21.85,21.89,21.8,21.88,24100.0
2009-05-20 13:50:00,21.88,21.93,21.87,21.93,18400.0,21.88,21.93,21.87,21.93,18400.0
2009-05-20 14:00:00,21.92,21.93,21.74,21.82,38800.0,21.92,21.93,21.74,21.82,38800.0
2009-05-20 14:10:00,21.82,21.93,21.81,21.92,24600.0,21.82,21.93,21.81,21.92,24600.0
2009-05-20 14:20:00,21.95,21.96,21.86,21.87,19700.0,21.95,21.96,21.86,21.87,19700.0
2009-05-20 14:30:00,21.86,21.87,21.76,21.79,43000.0,21.86,21.87,21.76,21.79,43000.0
2009-05-20 14:40:00,21.8,21.9,21.79,21.89,28800.0,21.8,21.9,21.79,21.89,28800.0
2009-05-20 14:50:00,21.89,21.89,21.79,21.8,40200.0,21.89,21.89,21.79,21.8,40200.0
2009-05-20 15:00:00,21.81,21.88,21.75,21.76,62700.0,21.81,21.88,21.75,21.76,62700.0
2009-05-20 15:10:00,21.76,21.76,21.63,21.66,36900.0,21.76,21.76,21.63,21.66,36900.0
2009-05-20 15:20:00,21.66,21.69,21.59,21.66,51800.0,21.66,21.69,21.59,21.66,51800.0
2009-05-20 15:30:00,21.65,21.66,21.57,21.61,52500.0,21.65,21.66,21.57,21.61,52500.0
2009-05-20 15:40:00,21.6,21.6,21.52,21.55,64500.0,21.6,21.6,21.52,21.55,64500.0
2009-05-20 15:50:00,21.55,21.63,21.54,21.61,116300.0,21.55,21.63,21.54,21.61,116300.0
2009-05-21 09:30:00,20.39,20.56,19.56,19.58,261300.0,20.39,20.56,19.56,19.58,261300.0
2009-05-21 09:40:00,19.59,19.59,19.06,19.3,518400.0,19.59,19.59,19.06,19.3,518400.0
2009-05-21 09:50:00,19.3,19.4,19.25,19.37,366100.0,19.3,19.4,19.25,19.37,366100.0
2009-05-21 10:00:00,19.36,19.65,19.25,19.25,216400.0,19.36,19.65,19.25,19.25,216400.0
2009-05-21 10:10:00,19.25,19.28,19.12,19.12,177600.0,19.25,19.28,19.12,19.12,177600.0
2009-05-21 10:20:00,19.13,19.2,19.09,19.11,152600.0,19.13,19.2,19.09,19.11,152600.0
2009-05-21 10:30:00,19.11,19.29,18.9,19.21,249800.0,19.11,19.29,18.9,19.21,249800.0
2009-05-21 10:40:00,19.23,19.34,19.2,19.31,100600.0,19.23,19.34,19.2,19.31,100600.0
2009-05-21 10:50:00,19.31,19.38,19.17,19.22,105500.0,19.31,19.38,19.17,19.22,105500.0
2009-05-21 11:00:00,19.21,19.3,19.1,19.2,64600.0,19.21,19.3,19.1,19.2,64600.0
2009-05-21 11:10:00,19.19,19.29,19.17,19.27,252500.0,19.19,19.29,19.17,19.27,252500.0
2009-05-21 11:20:00,19.27,19.27,19.13,19.13,63100.0,19.27,19.27,19.13,19.13,63100.0
2009-05-21 11:30:00,19.12,19.17,19.1,19.13,55600.0,19.12,19.17,19.1,19.13,55600.0
2009-05-21 11:40:00,19.12,19.13,18.94,19.01,258400.0,19.12,19.13,18.94,19.01,258400.0
2009-05-21 11:50:00,19.02,19.02,18.85,18.95,92900.0,19.02,19.02,18.85,18.95,92900.0
2009-05-21 12:00:00,18.95,19.1,18.95,19.09,119500.0,18.95,19.1,18.95,19.09,119500.0
2009-05-21 12:10:00,19.1,19.12,19.03,19.07,105100.0,19.1,19.12,19.03,19.07,105100.0
2009-05-21 12:20:00,19.07,19.08,19.03,19.06,76000.0,19.07,19.08,19.03,19.06,76000.0
2009-05-21 12:30:00,19.07,19.11,19.05,19.11,54200.0,19.07,19.11,19.05,19.11,54200.0
2009-05-21 12:40:00,19.1,19.13,19.08,19.09,93200.0,19.1,19.13,19.08,19.09,93200.0
2009-05-21 12:50:00,19.1,19.22,19.09,19.18,172700.0,19.1,19.22,19.09,19.18,172700.0
2009-05-21 13:00:00,19.18,19.26,19.16,19.16,78600.0,19.18,19.26,19.16,19.16,78600.0
2009-05-21 13:10:00,19.16,19.17,19.11,19.15,62000.0,19.16,19.17,19.11,19.15,62000.0
2009-05-21 13:20:00,19.15,19.21,19.13,19.2,89400.0,19.15,19.21,19.13,19.2,89400.0
2009-05-21 13:30:00,19.2,19.2,19.15,19.15,101900.0,19.2,19.2,19.15,19.15,101900.0
2009-05-21 13:40:00,19.15,19.2,19.15,19.16,72300.0,19.15,19.2,19.15,19.16,72300.0
2009-05-21 13:50:00,19.15,19.25,19.15,19.25,71500.0,19.15,19.25,19.15,19.25,71500.0
2009-05-21 14:00:00,19.25,19.35,19.17,19.24,179400.0,19.25,19.35,19.17,19.24,179400.0
2009-05-21 14:10:00,19.24,19.25,19.18,19.21,50900.0,19.24,19.25,19.18,19.21,50900.0
2009-05-21 14:20:00,19.21,19.28,19.2,19.26,43900.0,19.21,19.28,19.2,19.26,43900.0
2009-05-21 14:30:00,19.25,19.28,19.21,19.21,89000.0,19.25,19.28,19.21,19.21,89000.0
2009-05-21 14:40:00,19.22,19.26,19.17,19.25,167200.0,19.22,19.26,19.17,19.25,167200.0
2009-05-21 14:50:00,19.25,19.3,19.22,19.28,125800.0,19.25,19.3,19.22,19.28,125800.0
2009-05-21 15:00:00,19.27,19.29,19.25,19.25,132500.0,19.27,19.29,19.25,19.25,132500.0
2009-05-21 15:10:00,19.25,19.4,19.25,19.38,244700.0,19.25,19.4,19.25,19.38,244700.0
2009-05-21 15:20:00,19.38,19.52,19.38,19.48,218700.0,19.38,19.52,19.38,19.48,218700.0
2009-05-21 15:30:00,19.48,19.62,19.32,19.32,274800.0,19.48,19.62,19.32,19.32,274800.0
2009-05-21 15:40:00,19.32,19.51,19.31,19.45,305300.0,19.32,19.51,19.31,19.45,305300.0
2009-05-21 15:50:00,19.45,19.46,19.35,19.41,345200.0,19.45,19.46,19.35,19.41,345200.0
2009-05-22 09:30:00,19.41,19.58,19.15,19.22,62200.0,19.41,19.58,19.15,19.22,62200.0
2009-05-22 09:40:00,19.2,19.2,19.05,19.12,49400.0,19.2,19.2,19.05,19.12,49400.0
2009-05-22 09:50:00,19.12,19.24,19.07,19.22,42200.0,19.12,19.24,19.07,19.22,42200.0
2009-05-22 10:00:00,19.21,19.35,19.17,19.26,65300.0,19.21,19.35,19.17,19.26,65300.0
2009-05-22 10:10:00,19.27,19.41,19.26,19.39,67000.0,19.27,19.41,19.26,19.39,67000.0
2009-05-22 10:20:00,19.39,19.39,19.3,19.35,37200.0,19.39,19.39,19.3,19.35,37200.0
2009-05-22 10:30:00,19.35,19.35,19.3,19.3,38300.0,19.35,19.35,19.3,19.3,38300.0
2009-05-22 10:40:00,19.31,19.46,19.3,19.44,72100.0,19.31,19.46,19.3,19.44,72100.0
2009-05-22 10:50:00,19.45,19.45,19.41,19.45,29900.0,19.45,19.45,19.41,19.45,29900.0
2009-05-22 11:00:00,19.45,19.45,19.35,19.4,36200.0,19.45,19.45,19.35,19.4,36200.0
2009-05-22 11:10:00,19.4,19.49,19.38,19.48,29900.0,19.4,19.49,19.38,19.48,29900.0
2009-05-22 11:20:00,19.48,19.5,19.47,19.49,20700.0,19.48,19.5,19.47,19.49,20700.0
2009-05-22 11:30:00,19.48,19.49,19.43,19.43,29400.0,19.48,19.49,19.43,19.43,29400.0
2009-05-22 11:40:00,19.43,19.48,19.41,19.48,18500.0,19.43,19.48,19.41,19.48,18500.0
2009-05-22 11:50:00,19.47,19.48,19.4,19.42,28400.0,19.47,19.48,19.4,19.42,28400.0
2009-05-22 12:00:00,19.42,19.47,19.41,19.46,35200.0,19.42,19.47,19.41,19.46,35200.0
2009-05-22 12:10:00,19.45,19.5,19.42,19.44,27000.0,19.45,19.5,19.42,19.44,27000.0
2009-05-22 12:20:00,19.45,19.45,19.36,19.38,35400.0,19.45,19.45,19.36,19.38,35400.0
2009-05-22 12:30:00,19.38,19.46,19.37,19.44,49600.0,19.38,19.46,19.37,19.44,49600.0
2009-05-22 12:40:00,19.45,19.46,19.44,19.45,9800.0,19.45,19.46,19.44,19.45,9800.0
2009-05-22 12:50:00,19.45,19.53,19.45,19.52,33400.0,19.45,19.53,19.45,19.52,33400.0
2009-05-22 13:00:00,19.52,19.54,19.5,19.52,35700.0,19.52,19.54,19.5,19.52,35700.0
2009-05-22 13:10:00,19.51,19.52,19.49,19.49,32600.0,19.51,19.52,19.49,19.49,32600.0
2009-05-22 13:20:00,19.49,19.55,19.47,19.51,28400.0,19.49,19.55,19.47,19.51,28400.0
2009-05-22 13:30:00,19.51,19.52,19.38,19.38,37600.0,19.51,19.52,19.38,19.38,37600.0
2009-05-22 13:40:00,19.38,19.46,19.38,19.46,67800.0,19.38,19.46,19.38,19.46,67800.0
2009-05-22 13:50:00,19.45,19.53,19.45,19.53,54400.0,19.45,19.53,19.45,19.53,54400.0
2009-05-22 14:00:00,19.53,19.54,19.46,19.49,58500.0,19.53,19.54,19.46,19.49,58500.0
2009-05-22 14:10:00,19.48,19.48,19.45,19.47,26100.0,19.48,19.48,19.45,19.47,26100.0
2009-05-22 14:20:00,19.47,19.52,19.45,19.52,44000.0,19.47,19.52,19.45,19.52,44000.0
2009-05-22 14:30:00,19.51,19.51,19.47,19.47,41300.0,19.51,19.51,19.47,19.47,41300.0
2009-05-22 14:40:00,19.47,19.5,19.42,19.42,36900.0,19.47,19.5,19.42,19.42,36900.0
2009-05-22 14:50:00,19.43,19.48,19.4,19.45,66400.0,19.43,19.48,19.4,19.45,66400.0
2009-05-22 15:00:00,19.45,19.51,19.42,19.48,73800.0,19.45,19.51,19.42,19.48,73800.0
2009-05-22 15:10:00,19.49,19.49,19.45,19.46,55800.0,19.49,19.49,19.45,19.46,55800.0
2009-05-22 15:20:00,19.47,19.5,19.45,19.47,131200.0,19.47,19.5,19.45,19.47,131200.0
2009-05-22 15:30:00,19.47,19.5,19.46,19.48,92500.0,19.47,19.5,19.46,19.48,92500.0
2009-05-22 15:40:00,19.48,19.48,19.34,19.35,111500.0,19.48,19.48,19.34,19.35,111500.0
2009-05-22 15:50:00,19.35,19.35,19.27,19.28,173900.0,19.35,19.35,19.27,19.28,173900.0
2009-05-26 09:30:00,19.22,19.32,18.95,19.26,63000.0,19.22,19.32,18.95,19.26,63000.0
2009-05-26 09:40:00,19.28,19.39,19.25,19.39,19000.0,19.28,19.39,19.25,19.39,19000.0
2009-05-26 09:50:00,19.38,19.44,19.35,19.41,25600.0,19.38,19.44,19.35,19.41,25600.0
2009-05-26 10:00:00,19.43,19.69,19.41,19.63,72800.0,19.43,19.69,19.41,19.63,72800.0
2009-05-26 10:10:00,19.64,19.87,19.62,19.84,78100.0,19.64,19.87,19.62,19.84,78100.0
2009-05-26 10:20:00,19.83,19.83,19.72,19.81,37700.0,19.83,19.83,19.72,19.81,37700.0
2009-05-26 10:30:00,19.8,19.88,19.78,19.82,21500.0,19.8,19.88,19.78,19.82,21500.0
2009-05-26 10:40:00,19.81,19.84,19.79,19.82,13800.0,19.81,19.84,19.79,19.82,13800.0
2009-05-26 10:50:00,19.82,19.88,19.8,19.82,17700.0,19.82,19.88,19.8,19.82,17700.0
2009-05-26 11:00:00,19.83,19.83,19.73,19.74,36900.0,19.83,19.83,19.73,19.74,36900.0
2009-05-26 11:10:00,19.75,19.78,19.69,19.75,49800.0,19.75,19.78,19.69,19.75,49800.0
2009-05-26 11:20:00,19.75,19.78,19.71,19.76,14800.0,19.75,19.78,19.71,19.76,14800.0
2009-05-26 11:30:00,19.76,19.8,19.74,19.77,16900.0,19.76,19.8,19.74,19.77,16900.0
2009-05-26 11:40:00,19.78,19.88,19.76,19.87,26600.0,19.78,19.88,19.76,19.87,26600.0
2009-05-26 11:50:00,19.87,19.95,19.83,19.93,37900.0,19.87,19.95,19.83,19.93,37900.0
2009-05-26 12:00:00,19.93,19.96,19.86,19.88,25300.0,19.93,19.96,19.86,19.88,25300.0
2009-05-26 12:10:00,19.87,19.91,19.86,19.89,12800.0,19.87,19.91,19.86,19.89,12800.0
2009-05-26 12:20:00,19.9,19.91,19.86,19.9,15700.0,19.9,19.91,19.86,19.9,15700.0
2009-05-26 12:30:00,19.89,19.89,19.85,19.89,16900.0,19.89,19.89,19.85,19.89,16900.0
2009-05-26 12:40:00,19.89,19.9,19.86,19.89,24600.0,19.89,19.9,19.86,19.89,24600.0
2009-05-26 12:50:00,19.9,19.91,19.87,19.88,25400.0,19.9,19.91,19.87,19.88,25400.0
2009-05-26 13:00:00,19.88,19.96,19.86,19.92,72400.0,19.88,19.96,19.86,19.92,72400.0
2009-05-26 13:10:00,19.91,19.95,19.9,19.94,18000.0,19.91,19.95,19.9,19.94,18000.0
2009-05-26 13:20:00,19.94,19.94,19.87,19.88,24300.0,19.94,19.94,19.87,19.88,24300.0
2009-05-26 13:30:00,19.89,19.89,19.83,19.84,32700.0,19.89,19.89,19.83,19.84,32700.0
2009-05-26 13:40:00,19.84,19.88,19.83,19.86,16700.0,19.84,19.88,19.83,19.86,16700.0
2009-05-26 13:50:00,19.86,19.86,19.83,19.83,19600.0,19.86,19.86,19.83,19.83,19600.0
2009-05-26 14:00:00,19.83,19.86,19.81,19.84,24200.0,19.83,19.86,19.81,19.84,24200.0
2009-05-26 14:10:00,19.84,19.84,19.8,19.81,29000.0,19.84,19.84,19.8,19.81,29000.0
2009-05-26 14:20:00,19.81,19.81,19.74,19.74,43900.0,19.81,19.81,19.74,19.74,43900.0
2009-05-26 14:30:00,19.73,19.76,19.69,19.69,75500.0,19.73,19.76,19.69,19.69,75500.0
2009-05-26 14:40:00,19.69,19.74,19.68,19.7,71600.0,19.69,19.74,19.68,19.7,71600.0
2009-05-26 14:50:00,19.7,19.73,19.68,19.69,22700.0,19.7,19.73,19.68,19.69,22700.0
2009-05-26 15:00:00,19.69,19.74,19.69,19.74,40500.0,19.69,19.74,19.69,19.74,40500.0
2009-05-26 15:10:00,19.73,19.77,19.67,19.75,57900.0,19.73,19.77,19.67,19.75,57900.0
2009-05-26 15:20:00,19.75,19.8,19.75,19.77,33300.0,19.75,19.8,19.75,19.77,33300.0
2009-05-26 15:30:00,19.77,19.79,19.74,19.77,32000.0,19.77,19.79,19.74,19.77,32000.0
2009-05-26 15:40:00,19.77,19.78,19.7,19.74,48600.0,19.77,19.78,19.7,19.74,48600.0
2009-05-26 15:50:00,19.74,19.82,19.72,19.8,88000.0,19.74,19.82,19.72,19.8,88000.0
2009-05-27 09:30:00,19.8,19.81,19.54,19.69,35400.0,19.8,19.81,19.54,19.69,35400.0
2009-05-27 09:40:00,19.68,19.76,19.68,19.76,22800.0,19.68,19.76,19.68,19.76,22800.0
2009-05-27 09:50:00,19.76,19.78,19.73,19.74,20700.0,19.76,19.78,19.73,19.74,20700.0
2009-05-27 10:00:00,19.74,19.8,19.66,19.69,64600.0,19.74,19.8,19.66,19.69,64600.0
2009-05-27 10:10:00,19.69,19.77,19.67,19.76,44400.0,19.69,19.77,19.67,19.76,44400.0
2009-05-27 10:20:00,19.76,19.88,19.76,19.84,69100.0,19.76,19.88,19.76,19.84,69100.0
2009-05-27 10:30:00,19.84,19.84,19.77,19.79,106700.0,19.84,19.84,19.77,19.79,106700.0
2009-05-27 10:40:00,19.79,19.83,19.74,19.82,45900.0,19.79,19.83,19.74,19.82,45900.0
2009-05-27 10:50:00,19.82,19.83,19.79,19.8,33500.0,19.82,19.83,19.79,19.8,33500.0
2009-05-27 11:00:00,19.8,19.82,19.76,19.78,42200.0,19.8,19.82,19.76,19.78,42200.0
2009-05-27 11:10:00,19.78,19.83,19.78,19.81,26900.0,19.78,19.83,19.78,19.81,26900.0
2009-05-27 11:20:00,19.8,19.84,19.76,19.81,48900.0,19.8,19.84,19.76,19.81,48900.0
2009-05-27 11:30:00,19.8,19.86,19.78,19.86,7200.0,19.8,19.86,19.78,19.86,7200.0
2009-05-27 11:40:00,19.86,19.86,19.8,19.8,15000.0,19.86,19.86,19.8,19.8,15000.0
2009-05-27 11:50:00,19.81,19.81,19.75,19.76,14500.0,19.81,19.81,19.75,19.76,14500.0
2009-05-27 12:00:00,19.78,19.8,19.75,19.75,13800.0,19.78,19.8,19.75,19.75,13800.0
2009-05-27 12:10:00,19.74,19.75,19.72,19.73,10000.0,19.74,19.75,19.72,19.73,10000.0
2009-05-27 12:20:00,19.73,19.74,19.68,19.68,14600.0,19.73,19.74,19.68,19.68,14600.0
2009-05-27 12:30:00,19.68,19.69,19.64,19.64,9100.0,19.68,19.69,19.64,19.64,9100.0
2009-05-27 12:40:00,19.65,19.67,19.64,19.67,9300.0,19.65,19.67,19.64,19.67,9300.0
2009-05-27 12:50:00,19.68,19.69,19.6,19.61,9700.0,19.68,19.69,19.6,19.61,9700.0
2009-05-27 13:00:00,19.61,19.67,19.61,19.65,12800.0,19.61,19.67,19.61,19.65,12800.0
2009-05-27 13:10:00,19.65,19.73,19.65,19.7,44100.0,19.65,19.73,19.65,19.7,44100.0
2009-05-27 13:20:00,19.69,19.69,19.66,19.66,10900.0,19.69,19.69,19.66,19.66,10900.0
2009-05-27 13:30:00,19.67,19.67,19.61,19.61,14200.0,19.67,19.67,19.61,19.61,14200.0
2009-05-27 13:40:00,19.59,19.64,19.58,19.58,20900.0,19.59,19.64,19.58,19.58,20900.0
2009-05-27 13:50:00,19.58,19.58,19.5,19.54,18400.0,19.58,19.58,19.5,19.54,18400.0
2009-05-27 14:00:00,19.54,19.55,19.45,19.46,32400.0,19.54,19.55,19.45,19.46,32400.0
2009-05-27 14:10:00,19.47,19.51,19.46,19.51,15300.0,19.47,19.51,19.46,19.51,15300.0
2009-05-27 14:20:00,19.5,19.52,19.47,19.52,21600.0,19.5,19.52,19.47,19.52,21600.0
2009-05-27 14:30:00,19.52,19.55,19.45,19.55,21400.0,19.52,19.55,19.45,19.55,21400.0
2009-05-27 14:40:00,19.56,19.6,19.55,19.58,14400.0,19.56,19.6,19.55,19.58,14400.0
2009-05-27 14:50:00,19.59,19.64,19.56,19.58,21200.0,19.59,19.64,19.56,19.58,21200.0
2009-05-27 15:00:00,19.59,19.66,19.57,19.57,48600.0,19.59,19.66,19.57,19.57,48600.0
2009-05-27 15:10:00,19.57,19.57,19.5,19.5,32800.0,19.57,19.57,19.5,19.5,32800.0
2009-05-27 15:20:00,19.5,19.5,19.42,19.42,27900.0,19.5,19.5,19.42,19.42,27900.0
2009-05-27 15:30:00,19.42,19.46,19.38,19.42,28100.0,19.42,19.46,19.38,19.42,28100.0
2009-05-27 15:40:00,19.42,19.46,19.42,19.45,15000.0,19.42,19.46,19.42,19.45,15000.0
2009-05-27 15:50:00,19.45,19.5,19.38,19.4,162700.0,19.45,19.5,19.38,19.4,162700.0
2009-05-28 09:30:00,19.4,19.52,19.27,19.44,67000.0,19.4,19.52,19.27,19.44,67000.0
2009-05-28 09:40:00,19.44,19.59,19.44,19.51,79800.0,19.44,19.59,19.44,19.51,79800.0
2009-05-28 09:50:00,19.52,19.55,19.43,19.43,56300.0,19.52,19.55,19.43,19.43,56300.0
2009-05-28 10:00:00,19.44,19.44,19.17,19.22,88400.0,19.44,19.44,19.17,19.22,88400.0
2009-05-28 10:10:00,19.22,19.28,19.12,19.25,85700.0,19.22,19.28,19.12,19.25,85700.0
2009-05-28 10:20:00,19.25,19.33,19.15,19.21,71900.0,19.25,19.33,19.15,19.21,71900.0
2009-05-28 10:30:00,19.21,19.22,19.11,19.11,50900.0,19.21,19.22,19.11,19.11,50900.0
2009-05-28 10:40:00,19.11,19.14,19.09,19.14,19800.0,19.11,19.14,19.09,19.14,19800.0
2009-05-28 10:50:00,19.14,19.21,19.14,19.21,13200.0,19.14,19.21,19.14,19.21,13200.0
2009-05-28 11:00:00,19.22,19.3,19.21,19.3,35700.0,19.22,19.3,19.21,19.3,35700.0
2009-05-28 11:10:00,19.29,19.3,19.23,19.24,45000.0,19.29,19.3,19.23,19.24,45000.0
2009-05-28 11:20:00,19.24,19.32,19.23,19.3,29700.0,19.24,19.32,19.23,19.3,29700.0
2009-05-28 11:30:00,19.3,19.31,19.29,19.29,21400.0,19.3,19.31,19.29,19.29,21400.0
2009-05-28 11:40:00,19.28,19.32,19.23,19.32,30800.0,19.28,19.32,19.23,19.32,30800.0
2009-05-28 11:50:00,19.32,19.38,19.31,19.36,17200.0,19.32,19.38,19.31,19.36,17200.0
2009-05-28 12:00:00,19.37,19.37,19.29,19.29,21700.0,19.37,19.37,19.29,19.29,21700.0
2009-05-28 12:10:00,19.29,19.29,19.24,19.24,27900.0,19.29,19.29,19.24,19.24,27900.0
2009-05-28 12:20:00,19.24,19.25,19.2,19.21,16200.0,19.24,19.25,19.2,19.21,16200.0
2009-05-28 12:30:00,19.2,19.21,19.2,19.21,8900.0,19.2,19.21,19.2,19.21,8900.0
2009-05-28 12:40:00,19.2,19.23,19.2,19.22,14400.0,19.2,19.23,19.2,19.22,14400.0
2009-05-28 12:50:00,19.22,19.23,19.22,19.22,9500.0,19.22,19.23,19.22,19.22,9500.0
2009-05-28 13:00:00,19.22,19.31,19.22,19.29,34200.0,19.22,19.31,19.22,19.29,34200.0
2009-05-28 13:10:00,19.29,19.41,19.29,19.38,59800.0,19.29,19.41,19.29,19.38,59800.0
2009-05-28 13:20:00,19.39,19.41,19.36,19.37,27100.0,19.39,19.41,19.36,19.37,27100.0
2009-05-28 13:30:00,19.36,19.42,19.33,19.41,23300.0,19.36,19.42,19.33,19.41,23300.0
2009-05-28 13:40:00,19.41,19.41,19.33,19.33,30200.0,19.41,19.41,19.33,19.33,30200.0
2009-05-28 13:50:00,19.33,19.35,19.25,19.31,37200.0,19.33,19.35,19.25,19.31,37200.0
2009-05-28 14:00:00,19.31,19.36,19.3,19.36,14200.0,19.31,19.36,19.3,19.36,14200.0
2009-05-28 14:10:00,19.36,19.39,19.29,19.33,81600.0,19.36,19.39,19.29,19.33,81600.0
2009-05-28 14:20:00,19.33,19.43,19.33,19.42,26600.0,19.33,19.43,19.33,19.42,26600.0
2009-05-28 14:30:00,19.42,19.49,19.41,19.48,26200.0,19.42,19.49,19.41,19.48,26200.0
2009-05-28 14:40:00,19.47,19.48,19.38,19.44,32600.0,19.47,19.48,19.38,19.44,32600.0
2009-05-28 14:50:00,19.42,19.48,19.38,19.43,46800.0,19.42,19.48,19.38,19.43,46800.0
2009-05-28 15:00:00,19.43,19.48,19.43,19.44,25400.0,19.43,19.48,19.43,19.44,25400.0
2009-05-28 15:10:00,19.44,19.45,19.35,19.41,41700.0,19.44,19.45,19.35,19.41,41700.0
2009-05-28 15:20:00,19.41,19.43,19.38,19.43,40100.0,19.41,19.43,19.38,19.43,40100.0
2009-05-28 15:30:00,19.42,19.45,19.39,19.42,36100.0,19.42,19.45,19.39,19.42,36100.0
2009-05-28 15:40:00,19.42,19.47,19.41,19.44,100800.0,19.42,19.47,19.41,19.44,100800.0
2009-05-28 15:50:00,19.44,19.45,19.37,19.4,152800.0,19.44,19.45,19.37,19.4,152800.0
2009-05-29 09:30:00,19.33,19.47,19.1,19.34,98300.0,19.33,19.47,19.1,19.34,98300.0
2009-05-29 09:40:00,19.36,19.44,19.23,19.28,35100.0,19.36,19.44,19.23,19.28,35100.0
2009-05-29 09:50:00,19.29,19.39,19.28,19.36,22800.0,19.29,19.39,19.28,19.36,22800.0
2009-05-29 10:00:00,19.38,19.46,19.31,19.42,36700.0,19.38,19.46,19.31,19.42,36700.0
2009-05-29 10:10:00,19.4,19.46,19.36,19.43,22500.0,19.4,19.46,19.36,19.43,22500.0
2009-05-29 10:20:00,19.44,19.5,19.43,19.47,21400.0,19.44,19.5,19.43,19.47,21400.0
2009-05-29 10:30:00,19.47,19.5,19.47,19.5,14300.0,19.47,19.5,19.47,19.5,14300.0
2009-05-29 10:40:00,19.51,19.52,19.39,19.41,29900.0,19.51,19.52,19.39,19.41,29900.0
2009-05-29 10:50:00,19.4,19.42,19.37,19.37,20500.0,19.4,19.42,19.37,19.37,20500.0
2009-05-29 11:00:00,19.37,19.39,19.32,19.33,29500.0,19.37,19.39,19.32,19.33,29500.0
2009-05-29 11:10:00,19.34,19.34,19.24,19.24,29400.0,19.34,19.34,19.24,19.24,29400.0
2009-05-29 11:20:00,19.24,19.31,19.23,19.23,35000.0,19.24,19.31,19.23,19.23,35000.0
2009-05-29 11:30:00,19.21,19.27,19.19,19.23,24200.0,19.21,19.27,19.19,19.23,24200.0
2009-05-29 11:40:00,19.24,19.27,19.19,19.25,20600.0,19.24,19.27,19.19,19.25,20600.0
2009-05-29 11:50:00,19.25,19.28,19.21,19.23,10400.0,19.25,19.28,19.21,19.23,10400.0
2009-05-29 12:00:00,19.24,19.33,19.23,19.32,24500.0,19.24,19.33,19.23,19.32,24500.0
2009-05-29 12:10:00,19.33,19.33,19.27,19.28,13100.0,19.33,19.33,19.27,19.28,13100.0
2009-05-29 12:20:00,19.28,19.34,19.28,19.33,12600.0,19.28,19.34,19.28,19.33,12600.0
2009-05-29 12:30:00,19.33,19.35,19.28,19.28,15400.0,19.33,19.35,19.28,19.28,15400.0
2009-05-29 12:40:00,19.28,19.31,19.27,19.27,8800.0,19.28,19.31,19.27,19.27,8800.0
2009-05-29 12:50:00,19.28,19.3,19.28,19.29,8100.0,19.28,19.3,19.28,19.29,8100.0
2009-05-29 13:00:00,19.3,19.35,19.3,19.32,10100.0,19.3,19.35,19.3,19.32,10100.0
2009-05-29 13:10:00,19.32,19.33,19.3,19.31,5200.0,19.32,19.33,19.3,19.31,5200.0
2009-05-29 13:20:00,19.31,19.34,19.3,19.33,16600.0,19.31,19.34,19.3,19.33,16600.0
2009-05-29 13:30:00,19.33,19.4,19.33,19.35,16700.0,19.33,19.4,19.33,19.35,16700.0
2009-05-29 13:40:00,19.36,19.38,19.35,19.36,8100.0,19.36,19.38,19.35,19.36,8100.0
2009-05-29 13:50:00,19.35,19.36,19.33,19.33,16700.0,19.35,19.36,19.33,19.33,16700.0
2009-05-29 14:00:00,19.34,19.34,19.29,19.31,23500.0,19.34,19.34,19.29,19.31,23500.0
2009-05-29 14:10:00,19.3,19.33,19.3,19.33,19800.0,19.3,19.33,19.3,19.33,19800.0
2009-05-29 14:20:00,19.32,19.35,19.32,19.33,10100.0,19.32,19.35,19.32,19.33,10100.0
2009-05-29 14:30:00,19.33,19.34,19.28,19.29,17700.0,19.33,19.34,19.28,19.29,17700.0
2009-05-29 14:40:00,19.3,19.32,19.29,19.3,29100.0,19.3,19.32,19.29,19.3,29100.0
2009-05-29 14:50:00,19.29,19.3,19.25,19.28,23300.0,19.29,19.3,19.25,19.28,23300.0
2009-05-29 15:00:00,19.27,19.32,19.24,19.28,71200.0,19.27,19.32,19.24,19.28,71200.0
2009-05-29 15:10:00,19.27,19.34,19.27,19.33,69600.0,19.27,19.34,19.27,19.33,69600.0
2009-05-29 15:20:00,19.34,19.37,19.3,19.34,62700.0,19.34,19.37,19.3,19.34,62700.0
2009-05-29 15:30:00,19.34,19.35,19.32,19.34,43500.0,19.34,19.35,19.32,19.34,43500.0
2009-05-29 15:40:00,19.33,19.37,19.31,19.32,155900.0,19.33,19.37,19.31,19.32,155900.0
2009-05-29 15:50:00,19.32,19.47,19.32,19.47,307700.0,19.32,19.47,19.32,19.47,307700.0
2009-06-01 09:30:00,19.5,19.83,19.46,19.56,45800.0,19.5,19.83,19.46,19.56,45800.0
2009-06-01 09:40:00,19.55,19.69,19.52,19.65,33800.0,19.55,19.69,19.52,19.65,33800.0
2009-06-01 09:50:00,19.66,19.75,19.66,19.71,26700.0,19.66,19.75,19.66,19.71,26700.0
2009-06-01 10:00:00,19.72,19.83,19.72,19.82,34300.0,19.72,19.83,19.72,19.82,34300.0
2009-06-01 10:10:00,19.82,19.94,19.82,19.88,36500.0,19.82,19.94,19.82,19.88,36500.0
2009-06-01 10:20:00,19.87,19.9,19.85,19.86,24000.0,19.87,19.9,19.85,19.86,24000.0
2009-06-01 10:30:00,19.86,19.94,19.86,19.93,19200.0,19.86,19.94,19.86,19.93,19200.0
2009-06-01 10:40:00,19.92,19.93,19.85,19.9,15200.0,19.92,19.93,19.85,19.9,15200.0
2009-06-01 10:50:00,19.91,19.95,19.88,19.89,14100.0,19.91,19.95,19.88,19.89,14100.0
2009-06-01 11:00:00,19.89,19.94,19.86,19.86,36300.0,19.89,19.94,19.86,19.86,36300.0
2009-06-01 11:10:00,19.86,19.95,19.85,19.95,17300.0,19.86,19.95,19.85,19.95,17300.0
2009-06-01 11:20:00,19.94,19.94,19.88,19.91,19300.0,19.94,19.94,19.88,19.91,19300.0
2009-06-01 11:30:00,19.92,19.93,19.87,19.92,17600.0,19.92,19.93,19.87,19.92,17600.0
2009-06-01 11:40:00,19.92,19.99,19.92,19.99,16300.0,19.92,19.99,19.92,19.99,16300.0
2009-06-01 11:50:00,19.99,19.99,19.93,19.95,16200.0,19.99,19.99,19.93,19.95,16200.0
2009-06-01 12:00:00,19.95,19.95,19.91,19.91,14900.0,19.95,19.95,19.91,19.91,14900.0
2009-06-01 12:10:00,19.92,19.93,19.88,19.88,13600.0,19.92,19.93,19.88,19.88,13600.0
2009-06-01 12:20:00,19.87,19.94,19.87,19.94,32700.0,19.87,19.94,19.87,19.94,32700.0
2009-06-01 12:30:00,19.95,19.99,19.94,19.98,22900.0,19.95,19.99,19.94,19.98,22900.0
2009-06-01 12:40:00,19.98,19.99,19.96,19.98,16300.0,19.98,19.99,19.96,19.98,16300.0
2009-06-01 12:50:00,19.97,19.98,19.93,19.94,17400.0,19.97,19.98,19.93,19.94,17400.0
2009-06-01 13:00:00,19.93,19.93,19.88,19.88,9600.0,19.93,19.93,19.88,19.88,9600.0
2009-06-01 13:10:00,19.88,19.89,19.85,19.86,13400.0,19.88,19.89,19.85,19.86,13400.0
2009-06-01 13:20:00,19.85,19.86,19.81,19.81,20600.0,19.85,19.86,19.81,19.81,20600.0
2009-06-01 13:30:00,19.82,19.91,19.82,19.91,59800.0,19.82,19.91,19.82,19.91,59800.0
2009-06-01 13:40:00,19.92,19.97,19.88,19.96,36300.0,19.92,19.97,19.88,19.96,36300.0
2009-06-01 13:50:00,19.95,19.95,19.9,19.95,18500.0,19.95,19.95,19.9,19.95,18500.0
2009-06-01 14:00:00,19.95,20.01,19.94,19.95,36600.0,19.95,20.01,19.94,19.95,36600.0
2009-06-01 14:10:00,19.95,19.95,19.88,19.88,30000.0,19.95,19.95,19.88,19.88,30000.0
2009-06-01 14:20:00,19.88,19.88,19.87,19.87,23000.0,19.88,19.88,19.87,19.87,23000.0
2009-06-01 14:30:00,19.87,19.89,19.87,19.87,38300.0,19.87,19.89,19.87,19.87,38300.0
2009-06-01 14:40:00,19.87,19.88,19.84,19.84,50500.0,19.87,19.88,19.84,19.84,50500.0
2009-06-01 14:50:00,19.84,19.85,19.84,19.84,25400.0,19.84,19.85,19.84,19.84,25400.0
2009-06-01 15:00:00,19.85,19.85,19.78,19.78,22900.0,19.85,19.85,19.78,19.78,22900.0
2009-06-01 15:10:00,19.78,19.81,19.77,19.78,50300.0,19.78,19.81,19.77,19.78,50300.0
2009-06-01 15:20:00,19.78,19.81,19.77,19.81,50100.0,19.78,19.81,19.77,19.81,50100.0
2009-06-01 15:30:00,19.81,19.82,19.79,19.81,65800.0,19.81,19.82,19.79,19.81,65800.0
2009-06-01 15:40:00,19.82,19.89,19.8,19.88,76200.0,19.82,19.89,19.8,19.88,76200.0
2009-06-01 15:50:00,19.88,19.91,19.8,19.85,196700.0,19.88,19.91,19.8,19.85,196700.0
2009-06-02 09:30:00,19.51,19.84,19.51,19.72,33500.0,19.51,19.84,19.51,19.72,33500.0
2009-06-02 09:40:00,19.7,19.74,19.63,19.68,21200.0,19.7,19.74,19.63,19.68,21200.0
2009-06-02 09:50:00,19.67,19.83,19.66,19.79,13600.0,19.67,19.83,19.66,19.79,13600.0
2009-06-02 10:00:00,19.8,19.97,19.8,19.9,22300.0,19.8,19.97,19.8,19.9,22300.0
2009-06-02 10:10:00,19.88,19.88,19.74,19.74,20100.0,19.88,19.88,19.74,19.74,20100.0
2009-06-02 10:20:00,19.75,19.9,19.74,19.9,23700.0,19.75,19.9,19.74,19.9,23700.0
2009-06-02 10:30:00,19.9,19.93,19.89,19.92,13500.0,19.9,19.93,19.89,19.92,13500.0
2009-06-02 10:40:00,19.92,19.93,19.86,19.86,17500.0,19.92,19.93,19.86,19.86,17500.0
2009-06-02 10:50:00,19.87,19.87,19.81,19.84,17500.0,19.87,19.87,19.81,19.84,17500.0
2009-06-02 11:00:00,19.84,19.85,19.8,19.82,12200.0,19.84,19.85,19.8,19.82,12200.0
2009-06-02 11:10:00,19.82,19.88,19.82,19.88,10100.0,19.82,19.88,19.82,19.88,10100.0
2009-06-02 11:20:00,19.88,19.9,19.82,19.83,16300.0,19.88,19.9,19.82,19.83,16300.0
2009-06-02 11:30:00,19.83,19.83,19.77,19.81,17200.0,19.83,19.83,19.77,19.81,17200.0
2009-06-02 11:40:00,19.81,19.84,19.81,19.84,9800.0,19.81,19.84,19.81,19.84,9800.0
2009-06-02 11:50:00,19.83,19.84,19.77,19.77,24700.0,19.83,19.84,19.77,19.77,24700.0
2009-06-02 12:00:00,19.77,19.8,19.76,19.76,16400.0,19.77,19.8,19.76,19.76,16400.0
2009-06-02 12:10:00,19.75,19.79,19.75,19.78,9100.0,19.75,19.79,19.75,19.78,9100.0
2009-06-02 12:20:00,19.78,19.8,19.75,19.76,14900.0,19.78,19.8,19.75,19.76,14900.0
2009-06-02 12:30:00,19.75,19.76,19.73,19.76,9700.0,19.75,19.76,19.73,19.76,9700.0
2009-06-02 12:40:00,19.76,19.78,19.76,19.78,5300.0,19.76,19.78,19.76,19.78,5300.0
2009-06-02 12:50:00,19.77,19.85,19.77,19.84,28900.0,19.77,19.85,19.77,19.84,28900.0
2009-06-02 13:00:00,19.82,19.85,19.82,19.85,6400.0,19.82,19.85,19.82,19.85,6400.0
2009-06-02 13:10:00,19.84,19.85,19.78,19.78,9800.0,19.84,19.85,19.78,19.78,9800.0
2009-06-02 13:20:00,19.79,19.8,19.76,19.77,11400.0,19.79,19.8,19.76,19.77,11400.0
2009-06-02 13:30:00,19.78,19.82,19.78,19.82,8900.0,19.78,19.82,19.78,19.82,8900.0
2009-06-02 13:40:00,19.82,19.82,19.81,19.82,5800.0,19.82,19.82,19.81,19.82,5800.0
2009-06-02 13:50:00,19.81,19.83,19.8,19.81,12700.0,19.81,19.83,19.8,19.81,12700.0
2009-06-02 14:00:00,19.81,19.81,19.8,19.81,17400.0,19.81,19.81,19.8,19.81,17400.0
2009-06-02 14:10:00,19.81,19.83,19.8,19.81,30800.0,19.81,19.83,19.8,19.81,30800.0
2009-06-02 14:20:00,19.81,19.84,19.8,19.81,19400.0,19.81,19.84,19.8,19.81,19400.0
2009-06-02 14:30:00,19.81,19.85,19.81,19.84,9500.0,19.81,19.85,19.81,19.84,9500.0
2009-06-02 14:40:00,19.85,19.9,19.84,19.89,28000.0,19.85,19.9,19.84,19.89,28000.0
2009-06-02 14:50:00,19.9,19.9,19.84,19.85,24800.0,19.9,19.9,19.84,19.85,24800.0
2009-06-02 15:00:00,19.84,19.89,19.84,19.87,18200.0,19.84,19.89,19.84,19.87,18200.0
2009-06-02 15:10:00,19.88,19.89,19.83,19.89,28400.0,19.88,19.89,19.83,19.89,28400.0
2009-06-02 15:20:00,19.89,19.91,19.84,19.85,35200.0,19.89,19.91,19.84,19.85,35200.0
2009-06-02 15:30:00,19.86,19.91,19.83,19.89,22400.0,19.86,19.91,19.83,19.89,22400.0
2009-06-02 15:40:00,19.89,19.9,19.85,19.88,41200.0,19.89,19.9,19.85,19.88,41200.0
2009-06-02 15:50:00,19.89,19.91,19.81,19.85,134600.0,19.89,19.91,19.81,19.85,134600.0
2009-06-03 09:30:00,19.47,19.67,19.45,19.65,31600.0,19.47,19.67,19.45,19.65,31600.0
2009-06-03 09:40:00,19.65,19.65,19.51,19.56,36300.0,19.65,19.65,19.51,19.56,36300.0
2009-06-03 09:50:00,19.56,19.58,19.47,19.49,23800.0,19.56,19.58,19.47,19.49,23800.0
2009-06-03 10:00:00,19.49,19.5,19.43,19.45,33200.0,19.49,19.5,19.43,19.45,33200.0
2009-06-03 10:10:00,19.46,19.54,19.45,19.51,31800.0,19.46,19.54,19.45,19.51,31800.0
2009-06-03 10:20:00,19.51,19.58,19.51,19.58,16200.0,19.51,19.58,19.51,19.58,16200.0
2009-06-03 10:30:00,19.58,19.61,19.55,19.58,24500.0,19.58,19.61,19.55,19.58,24500.0
2009-06-03 10:40:00,19.58,19.58,19.55,19.55,22100.0,19.58,19.58,19.55,19.55,22100.0
2009-06-03 10:50:00,19.55,19.59,19.55,19.58,10400.0,19.55,19.59,19.55,19.58,10400.0
2009-06-03 11:00:00,19.58,19.59,19.54,19.55,19900.0,19.58,19.59,19.54,19.55,19900.0
2009-06-03 11:10:00,19.55,19.55,19.5,19.52,10900.0,19.55,19.55,19.5,19.52,10900.0
2009-06-03 11:20:00,19.52,19.52,19.51,19.51,6000.0,19.52,19.52,19.51,19.51,6000.0
2009-06-03 11:30:00,19.52,19.53,19.51,19.52,18400.0,19.52,19.53,19.51,19.52,18400.0
2009-06-03 11:40:00,19.52,19.53,19.51,19.52,26500.0,19.52,19.53,19.51,19.52,26500.0
2009-06-03 11:50:00,19.51,19.53,19.47,19.48,15700.0,19.51,19.53,19.47,19.48,15700.0
2009-06-03 12:00:00,19.47,19.48,19.45,19.46,9700.0,19.47,19.48,19.45,19.46,9700.0
2009-06-03 12:10:00,19.47,19.49,19.47,19.48,5600.0,19.47,19.49,19.47,19.48,5600.0
2009-06-03 12:20:00,19.48,19.48,19.43,19.43,14900.0,19.48,19.48,19.43,19.43,14900.0
2009-06-03 12:30:00,19.43,19.44,19.41,19.41,9400.0,19.43,19.44,19.41,19.41,9400.0
2009-06-03 12:40:00,19.41,19.42,19.38,19.39,18700.0,19.41,19.42,19.38,19.39,18700.0
2009-06-03 12:50:00,19.39,19.4,19.37,19.39,27300.0,19.39,19.4,19.37,19.39,27300.0
2009-06-03 13:00:00,19.39,19.4,19.38,19.4,18200.0,19.39,19.4,19.38,19.4,18200.0
2009-06-03 13:10:00,19.39,19.42,19.39,19.41,17100.0,19.39,19.42,19.39,19.41,17100.0
2009-06-03 13:20:00,19.41,19.42,19.37,19.37,14500.0,19.41,19.42,19.37,19.37,14500.0
2009-06-03 13:30:00,19.37,19.37,19.34,19.35,20900.0,19.37,19.37,19.34,19.35,20900.0
2009-06-03 13:40:00,19.36,19.36,19.3,19.31,22900.0,19.36,19.36,19.3,19.31,22900.0
2009-06-03 13:50:00,19.31,19.35,19.31,19.34,10200.0,19.31,19.35,19.31,19.34,10200.0
2009-06-03 14:00:00,19.34,19.37,19.34,19.37,28600.0,19.34,19.37,19.34,19.37,28600.0
2009-06-03 14:10:00,19.37,19.4,19.35,19.39,13500.0,19.37,19.4,19.35,19.39,13500.0
2009-06-03 14:20:00,19.4,19.4,19.36,19.36,21100.0,19.4,19.4,19.36,19.36,21100.0
2009-06-03 14:30:00,19.36,19.38,19.36,19.38,10500.0,19.36,19.38,19.36,19.38,10500.0
2009-06-03 14:40:00,19.38,19.39,19.37,19.39,8100.0,19.38,19.39,19.37,19.39,8100.0
2009-06-03 14:50:00,19.39,19.46,19.38,19.44,35300.0,19.39,19.46,19.38,19.44,35300.0
2009-06-03 15:00:00,19.44,19.45,19.43,19.45,18400.0,19.44,19.45,19.43,19.45,18400.0
2009-06-03 15:10:00,19.44,19.47,19.41,19.45,42600.0,19.44,19.47,19.41,19.45,42600.0
2009-06-03 15:20:00,19.45,19.46,19.37,19.37,48000.0,19.45,19.46,19.37,19.37,48000.0
2009-06-03 15:30:00,19.38,19.4,19.34,19.36,71300.0,19.38,19.4,19.34,19.36,71300.0
2009-06-03 15:40:00,19.37,19.42,19.36,19.38,87000.0,19.37,19.42,19.36,19.38,87000.0
2009-06-03 15:50:00,19.38,19.4,19.33,19.33,287700.0,19.38,19.4,19.33,19.33,287700.0
2009-06-04 09:30:00,19.52,19.58,19.43,19.53,32600.0,19.52,19.58,19.43,19.53,32600.0
2009-06-04 09:40:00,19.55,19.63,19.5,19.52,20000.0,19.55,19.63,19.5,19.52,20000.0
2009-06-04 09:50:00,19.51,19.53,19.48,19.53,10100.0,19.51,19.53,19.48,19.53,10100.0
2009-06-04 10:00:00,19.53,19.55,19.42,19.43,14000.0,19.53,19.55,19.42,19.43,14000.0
2009-06-04 10:10:00,19.43,19.5,19.37,19.38,29500.0,19.43,19.5,19.37,19.38,29500.0
2009-06-04 10:20:00,19.38,19.5,19.38,19.44,22300.0,19.38,19.5,19.38,19.44,22300.0
2009-06-04 10:30:00,19.43,19.43,19.27,19.28,112300.0,19.43,19.43,19.27,19.28,112300.0
2009-06-04 10:40:00,19.29,19.32,19.27,19.29,28400.0,19.29,19.32,19.27,19.29,28400.0
2009-06-04 10:50:00,19.28,19.34,19.28,19.32,38400.0,19.28,19.34,19.28,19.32,38400.0
2009-06-04 11:00:00,19.33,19.35,19.31,19.31,22500.0,19.33,19.35,19.31,19.31,22500.0
2009-06-04 11:10:00,19.31,19.35,19.29,19.35,10300.0,19.31,19.35,19.29,19.35,10300.0
2009-06-04 11:20:00,19.34,19.35,19.32,19.35,14600.0,19.34,19.35,19.32,19.35,14600.0
2009-06-04 11:30:00,19.34,19.35,19.34,19.35,9000.0,19.34,19.35,19.34,19.35,9000.0
2009-06-04 11:40:00,19.35,19.35,19.33,19.34,6000.0,19.35,19.35,19.33,19.34,6000.0
2009-06-04 11:50:00,19.33,19.35,19.31,19.32,9900.0,19.33,19.35,19.31,19.32,9900.0
2009-06-04 12:00:00,19.32,19.34,19.3,19.34,16700.0,19.32,19.34,19.3,19.34,16700.0
2009-06-04 12:10:00,19.33,19.33,19.32,19.33,2100.0,19.33,19.33,19.32,19.33,2100.0
2009-06-04 12:20:00,19.32,19.38,19.3,19.38,25500.0,19.32,19.38,19.3,19.38,25500.0
2009-06-04 12:30:00,19.38,19.39,19.37,19.39,23800.0,19.38,19.39,19.37,19.39,23800.0
2009-06-04 12:40:00,19.39,19.42,19.38,19.42,11100.0,19.39,19.42,19.38,19.42,11100.0
2009-06-04 12:50:00,19.42,19.46,19.42,19.46,9900.0,19.42,19.46,19.42,19.46,9900.0
2009-06-04 13:00:00,19.45,19.46,19.43,19.45,24700.0,19.45,19.46,19.43,19.45,24700.0
2009-06-04 13:10:00,19.45,19.46,19.42,19.44,14200.0,19.45,19.46,19.42,19.44,14200.0
2009-06-04 13:20:00,19.45,19.46,19.44,19.44,13800.0,19.45,19.46,19.44,19.44,13800.0
2009-06-04 13:30:00,19.45,19.48,19.44,19.48,5800.0,19.45,19.48,19.44,19.48,5800.0
2009-06-04 13:40:00,19.47,19.48,19.42,19.43,15600.0,19.47,19.48,19.42,19.43,15600.0
2009-06-04 13:50:00,19.43,19.44,19.39,19.4,13900.0,19.43,19.44,19.39,19.4,13900.0
2009-06-04 14:00:00,19.41,19.43,19.39,19.41,14100.0,19.41,19.43,19.39,19.41,14100.0
2009-06-04 14:10:00,19.42,19.43,19.39,19.39,13000.0,19.42,19.43,19.39,19.39,13000.0
2009-06-04 14:20:00,19.39,19.4,19.37,19.38,16300.0,19.39,19.4,19.37,19.38,16300.0
2009-06-04 14:30:00,19.39,19.4,19.33,19.33,37200.0,19.39,19.4,19.33,19.33,37200.0
2009-06-04 14:40:00,19.34,19.37,19.32,19.33,47400.0,19.34,19.37,19.32,19.33,47400.0
2009-06-04 14:50:00,19.33,19.35,19.31,19.34,22900.0,19.33,19.35,19.31,19.34,22900.0
2009-06-04 15:00:00,19.34,19.36,19.3,19.3,35200.0,19.34,19.36,19.3,19.3,35200.0
2009-06-04 15:10:00,19.29,19.33,19.28,19.32,30100.0,19.29,19.33,19.28,19.32,30100.0
2009-06-04 15:20:00,19.32,19.35,19.32,19.35,29900.0,19.32,19.35,19.32,19.35,29900.0
2009-06-04 15:30:00,19.34,19.35,19.32,19.34,45400.0,19.34,19.35,19.32,19.34,45400.0
2009-06-04 15:40:00,19.35,19.37,19.34,19.36,62900.0,19.35,19.37,19.34,19.36,62900.0
2009-06-04 15:50:00,19.37,19.41,19.36,19.38,162800.0,19.37,19.41,19.36,19.38,162800.0
2009-06-05 09:30:00,19.67,19.69,19.46,19.53,30600.0,19.67,19.69,19.46,19.53,30600.0
2009-06-05 09:40:00,19.52,19.53,19.28,19.34,34600.0,19.52,19.53,19.28,19.34,34600.0
2009-06-05 09:50:00,19.34,19.44,19.32,19.37,27100.0,19.34,19.44,19.32,19.37,27100.0
2009-06-05 10:00:00,19.37,19.43,19.3,19.3,37200.0,19.37,19.43,19.3,19.3,37200.0
2009-06-05 10:10:00,19.32,19.36,19.28,19.34,41500.0,19.32,19.36,19.28,19.34,41500.0
2009-06-05 10:20:00,19.32,19.41,19.32,19.33,18100.0,19.32,19.41,19.32,19.33,18100.0
2009-06-05 10:30:00,19.32,19.45,19.3,19.43,48300.0,19.32,19.45,19.3,19.43,48300.0
2009-06-05 10:40:00,19.43,19.46,19.4,19.42,19100.0,19.43,19.46,19.4,19.42,19100.0
2009-06-05 10:50:00,19.42,19.44,19.36,19.4,13100.0,19.42,19.44,19.36,19.4,13100.0
2009-06-05 11:00:00,19.4,19.42,19.4,19.41,7800.0,19.4,19.42,19.4,19.41,7800.0
2009-06-05 11:10:00,19.4,19.4,19.38,19.38,7100.0,19.4,19.4,19.38,19.38,7100.0
2009-06-05 11:20:00,19.38,19.41,19.37,19.37,7400.0,19.38,19.41,19.37,19.37,7400.0
2009-06-05 11:30:00,19.38,19.38,19.34,19.36,10900.0,19.38,19.38,19.34,19.36,10900.0
2009-06-05 11:40:00,19.35,19.4,19.35,19.38,19400.0,19.35,19.4,19.35,19.38,19400.0
2009-06-05 11:50:00,19.38,19.41,19.35,19.39,11200.0,19.38,19.41,19.35,19.39,11200.0
2009-06-05 12:00:00,19.39,19.44,19.37,19.43,11600.0,19.39,19.44,19.37,19.43,11600.0
2009-06-05 12:10:00,19.42,19.48,19.38,19.48,37300.0,19.42,19.48,19.38,19.48,37300.0
2009-06-05 12:20:00,19.47,19.47,19.38,19.45,22000.0,19.47,19.47,19.38,19.45,22000.0
2009-06-05 12:30:00,19.44,19.48,19.44,19.47,5200.0,19.44,19.48,19.44,19.47,5200.0
2009-06-05 12:40:00,19.47,19.48,19.45,19.46,8000.0,19.47,19.48,19.45,19.46,8000.0
2009-06-05 12:50:00,19.47,19.48,19.43,19.44,18700.0,19.47,19.48,19.43,19.44,18700.0
2009-06-05 13:00:00,19.43,19.47,19.43,19.45,8200.0,19.43,19.47,19.43,19.45,8200.0
2009-06-05 13:10:00,19.44,19.46,19.42,19.44,13700.0,19.44,19.46,19.42,19.44,13700.0
2009-06-05 13:20:00,19.44,19.45,19.41,19.42,9200.0,19.44,19.45,19.41,19.42,9200.0
2009-06-05 13:30:00,19.43,19.46,19.43,19.45,15200.0,19.43,19.46,19.43,19.45,15200.0
2009-06-05 13:40:00,19.45,19.47,19.44,19.46,10100.0,19.45,19.47,19.44,19.46,10100.0
2009-06-05 13:50:00,19.45,19.47,19.41,19.43,14600.0,19.45,19.47,19.41,19.43,14600.0
2009-06-05 14:00:00,19.43,19.45,19.4,19.4,15700.0,19.43,19.45,19.4,19.4,15700.0
2009-06-05 14:10:00,19.4,19.4,19.38,19.39,13500.0,19.4,19.4,19.38,19.39,13500.0
2009-06-05 14:20:00,19.39,19.41,19.38,19.38,17800.0,19.39,19.41,19.38,19.38,17800.0
2009-06-05 14:30:00,19.39,19.41,19.34,19.4,19600.0,19.39,19.41,19.34,19.4,19600.0
2009-06-05 14:40:00,19.39,19.44,19.38,19.41,18300.0,19.39,19.44,19.38,19.41,18300.0
2009-06-05 14:50:00,19.41,19.42,19.39,19.41,7500.0,19.41,19.42,19.39,19.41,7500.0
2009-06-05 15:00:00,19.41,19.46,19.38,19.41,24100.0,19.41,19.46,19.38,19.41,24100.0
2009-06-05 15:10:00,19.41,19.43,19.4,19.41,19000.0,19.41,19.43,19.4,19.41,19000.0
2009-06-05 15:20:00,19.42,19.47,19.39,19.41,43800.0,19.42,19.47,19.39,19.41,43800.0
2009-06-05 15:30:00,19.41,19.47,19.39,19.46,31100.0,19.41,19.47,19.39,19.46,31100.0
2009-06-05 15:40:00,19.46,19.5,19.37,19.39,64100.0,19.46,19.5,19.37,19.39,64100.0
2009-06-05 15:50:00,19.39,19.45,19.38,19.43,103400.0,19.39,19.45,19.38,19.43,103400.0
2009-06-08 09:30:00,19.0,19.25,18.94,19.16,42300.0,19.0,19.25,18.94,19.16,42300.0
2009-06-08 09:40:00,19.2,19.22,19.1,19.15,25000.0,19.2,19.22,19.1,19.15,25000.0
2009-06-08 09:50:00,19.17,19.2,19.16,19.16,12400.0,19.17,19.2,19.16,19.16,12400.0
2009-06-08 10:00:00,19.16,19.18,19.13,19.18,32600.0,19.16,19.18,19.13,19.18,32600.0
2009-06-08 10:10:00,19.18,19.2,19.12,19.17,26000.0,19.18,19.2,19.12,19.17,26000.0
2009-06-08 10:20:00,19.16,19.26,19.15,19.26,36200.0,19.16,19.26,19.15,19.26,36200.0
2009-06-08 10:30:00,19.25,19.28,19.21,19.25,79300.0,19.25,19.28,19.21,19.25,79300.0
2009-06-08 10:40:00,19.24,19.25,19.21,19.22,24900.0,19.24,19.25,19.21,19.22,24900.0
2009-06-08 10:50:00,19.22,19.23,19.19,19.2,15600.0,19.22,19.23,19.19,19.2,15600.0
2009-06-08 11:00:00,19.2,19.25,19.2,19.23,19300.0,19.2,19.25,19.2,19.23,19300.0
2009-06-08 11:10:00,19.23,19.26,19.22,19.25,9800.0,19.23,19.26,19.22,19.25,9800.0
2009-06-08 11:20:00,19.24,19.25,19.16,19.16,8500.0,19.24,19.25,19.16,19.16,8500.0
2009-06-08 11:30:00,19.16,19.2,19.14,19.2,9700.0,19.16,19.2,19.14,19.2,9700.0
2009-06-08 11:40:00,19.19,19.3,19.19,19.26,52700.0,19.19,19.3,19.19,19.26,52700.0
2009-06-08 11:50:00,19.26,19.27,19.21,19.27,30000.0,19.26,19.27,19.21,19.27,30000.0
2009-06-08 12:00:00,19.27,19.33,19.26,19.31,74200.0,19.27,19.33,19.26,19.31,74200.0
2009-06-08 12:10:00,19.31,19.33,19.27,19.27,26400.0,19.31,19.33,19.27,19.27,26400.0
2009-06-08 12:20:00,19.28,19.29,19.26,19.29,12100.0,19.28,19.29,19.26,19.29,12100.0
2009-06-08 12:30:00,19.29,19.38,19.29,19.36,38000.0,19.29,19.38,19.29,19.36,38000.0
2009-06-08 12:40:00,19.37,19.37,19.32,19.33,12400.0,19.37,19.37,19.32,19.33,12400.0
2009-06-08 12:50:00,19.32,19.36,19.3,19.31,42400.0,19.32,19.36,19.3,19.31,42400.0
2009-06-08 13:00:00,19.3,19.32,19.28,19.3,18400.0,19.3,19.32,19.28,19.3,18400.0
2009-06-08 13:10:00,19.3,19.33,19.27,19.3,28000.0,19.3,19.33,19.27,19.3,28000.0
2009-06-08 13:20:00,19.29,19.32,19.29,19.29,9700.0,19.29,19.32,19.29,19.29,9700.0
2009-06-08 13:30:00,19.29,19.34,19.27,19.32,35000.0,19.29,19.34,19.27,19.32,35000.0
2009-06-08 13:40:00,19.32,19.35,19.32,19.34,37700.0,19.32,19.35,19.32,19.34,37700.0
2009-06-08 13:50:00,19.34,19.34,19.29,19.3,14400.0,19.34,19.34,19.29,19.3,14400.0
2009-06-08 14:00:00,19.3,19.3,19.26,19.26,11000.0,19.3,19.3,19.26,19.26,11000.0
2009-06-08 14:10:00,19.27,19.28,19.26,19.26,10800.0,19.27,19.28,19.26,19.26,10800.0
2009-06-08 14:20:00,19.26,19.27,19.22,19.23,62600.0,19.26,19.27,19.22,19.23,62600.0
2009-06-08 14:30:00,19.24,19.26,19.21,19.23,25800.0,19.24,19.26,19.21,19.23,25800.0
2009-06-08 14:40:00,19.23,19.24,19.19,19.24,27100.0,19.23,19.24,19.19,19.24,27100.0
2009-06-08 14:50:00,19.24,19.27,19.22,19.26,61900.0,19.24,19.27,19.22,19.26,61900.0
2009-06-08 15:00:00,19.25,19.29,19.23,19.24,33800.0,19.25,19.29,19.23,19.24,33800.0
2009-06-08 15:10:00,19.25,19.3,19.24,19.29,31200.0,19.25,19.3,19.24,19.29,31200.0
2009-06-08 15:20:00,19.3,19.43,19.29,19.38,65000.0,19.3,19.43,19.29,19.38,65000.0
2009-06-08 15:30:00,19.39,19.49,19.39,19.4,55600.0,19.39,19.49,19.39,19.4,55600.0
2009-06-08 15:40:00,19.39,19.45,19.38,19.44,68000.0,19.39,19.45,19.38,19.44,68000.0
2009-06-08 15:50:00,19.43,19.5,19.37,19.4,277100.0,19.43,19.5,19.37,19.4,277100.0
2009-06-09 09:30:00,19.33,19.7,19.33,19.67,38900.0,19.33,19.7,19.33,19.67,38900.0
2009-06-09 09:40:00,19.67,19.67,19.57,19.62,33400.0,19.67,19.67,19.57,19.62,33400.0
2009-06-09 09:50:00,19.62,19.69,19.58,19.64,24000.0,19.62,19.69,19.58,19.64,24000.0
2009-06-09 10:00:00,19.64,19.67,19.6,19.67,32300.0,19.64,19.67,19.6,19.67,32300.0
2009-06-09 10:10:00,19.68,19.72,19.56,19.61,26200.0,19.68,19.72,19.56,19.61,26200.0
2009-06-09 10:20:00,19.61,19.61,19.51,19.54,20000.0,19.61,19.61,19.51,19.54,20000.0
2009-06-09 10:30:00,19.54,19.67,19.54,19.67,26200.0,19.54,19.67,19.54,19.67,26200.0
2009-06-09 10:40:00,19.67,19.7,19.66,19.66,27400.0,19.67,19.7,19.66,19.66,27400.0
2009-06-09 10:50:00,19.66,19.68,19.65,19.68,16600.0,19.66,19.68,19.65,19.68,16600.0
2009-06-09 11:00:00,19.68,19.68,19.63,19.64,12800.0,19.68,19.68,19.63,19.64,12800.0
2009-06-09 11:10:00,19.63,19.65,19.6,19.65,29700.0,19.63,19.65,19.6,19.65,29700.0
2009-06-09 11:20:00,19.64,19.71,19.63,19.7,24100.0,19.64,19.71,19.63,19.7,24100.0
2009-06-09 11:30:00,19.69,19.72,19.68,19.68,10300.0,19.69,19.72,19.68,19.68,10300.0
2009-06-09 11:40:00,19.69,19.7,19.66,19.7,19800.0,19.69,19.7,19.66,19.7,19800.0
2009-06-09 11:50:00,19.7,19.7,19.69,19.7,17600.0,19.7,19.7,19.69,19.7,17600.0
2009-06-09 12:00:00,19.69,19.73,19.69,19.73,21000.0,19.69,19.73,19.69,19.73,21000.0
2009-06-09 12:10:00,19.72,19.76,19.72,19.74,29100.0,19.72,19.76,19.72,19.74,29100.0
2009-06-09 12:20:00,19.74,19.82,19.74,19.81,38500.0,19.74,19.82,19.74,19.81,38500.0
2009-06-09 12:30:00,19.81,19.83,19.79,19.82,25300.0,19.81,19.83,19.79,19.82,25300.0
2009-06-09 12:40:00,19.83,19.83,19.79,19.82,12300.0,19.83,19.83,19.79,19.82,12300.0
2009-06-09 12:50:00,19.82,19.84,19.81,19.83,16200.0,19.82,19.84,19.81,19.83,16200.0
2009-06-09 13:00:00,19.83,19.87,19.82,19.84,14400.0,19.83,19.87,19.82,19.84,14400.0
2009-06-09 13:10:00,19.84,19.84,19.83,19.83,11500.0,19.84,19.84,19.83,19.83,11500.0
2009-06-09 13:20:00,19.83,19.88,19.83,19.87,15600.0,19.83,19.88,19.83,19.87,15600.0
2009-06-09 13:30:00,19.87,19.89,19.85,19.89,17800.0,19.87,19.89,19.85,19.89,17800.0
2009-06-09 13:40:00,19.88,19.91,19.87,19.9,30500.0,19.88,19.91,19.87,19.9,30500.0
2009-06-09 13:50:00,19.9,19.95,19.89,19.94,22700.0,19.9,19.95,19.89,19.94,22700.0
2009-06-09 14:00:00,19.94,19.95,19.94,19.94,18000.0,19.94,19.95,19.94,19.94,18000.0
2009-06-09 14:10:00,19.95,19.98,19.94,19.98,24600.0,19.95,19.98,19.94,19.98,24600.0
2009-06-09 14:20:00,19.98,20.04,19.97,20.01,61500.0,19.98,20.04,19.97,20.01,61500.0
2009-06-09 14:30:00,20.01,20.05,20.01,20.02,27100.0,20.01,20.05,20.01,20.02,27100.0
2009-06-09 14:40:00,20.01,20.08,20.01,20.01,98400.0,20.01,20.08,20.01,20.01,98400.0
2009-06-09 14:50:00,20.01,20.03,19.97,19.97,41000.0,20.01,20.03,19.97,19.97,41000.0
2009-06-09 15:00:00,19.98,19.99,19.93,19.94,39200.0,19.98,19.99,19.93,19.94,39200.0
2009-06-09 15:10:00,19.95,19.96,19.91,19.95,31900.0,19.95,19.96,19.91,19.95,31900.0
2009-06-09 15:20:00,19.96,19.96,19.93,19.96,29600.0,19.96,19.96,19.93,19.96,29600.0
2009-06-09 15:30:00,19.96,19.99,19.94,19.98,61400.0,19.96,19.99,19.94,19.98,61400.0
2009-06-09 15:40:00,19.97,20.0,19.97,19.98,115100.0,19.97,20.0,19.97,19.98,115100.0
2009-06-09 15:50:00,19.98,20.11,19.95,19.96,304400.0,19.98,20.11,19.95,19.96,304400.0
2009-06-10 09:30:00,19.96,20.07,19.9,19.94,23100.0,19.96,20.07,19.9,19.94,23100.0
2009-06-10 09:40:00,19.95,20.0,19.88,19.88,19400.0,19.95,20.0,19.88,19.88,19400.0
2009-06-10 09:50:00,19.88,19.94,19.83,19.94,25000.0,19.88,19.94,19.83,19.94,25000.0
2009-06-10 10:00:00,19.93,19.94,19.76,19.82,25000.0,19.93,19.94,19.76,19.82,25000.0
2009-06-10 10:10:00,19.81,19.88,19.75,19.88,45800.0,19.81,19.88,19.75,19.88,45800.0
2009-06-10 10:20:00,19.87,19.93,19.83,19.9,43800.0,19.87,19.93,19.83,19.9,43800.0
2009-06-10 10:30:00,19.9,19.92,19.87,19.9,38600.0,19.9,19.92,19.87,19.9,38600.0
2009-06-10 10:40:00,19.9,19.92,19.79,19.84,30300.0,19.9,19.92,19.79,19.84,30300.0
2009-06-10 10:50:00,19.84,19.94,19.83,19.92,40400.0,19.84,19.94,19.83,19.92,40400.0
2009-06-10 11:00:00,19.92,19.95,19.86,19.86,24200.0,19.92,19.95,19.86,19.86,24200.0
2009-06-10 11:10:00,19.85,19.92,19.81,19.81,31100.0,19.85,19.92,19.81,19.81,31100.0
2009-06-10 11:20:00,19.81,19.86,19.81,19.86,12200.0,19.81,19.86,19.81,19.86,12200.0
2009-06-10 11:30:00,19.85,19.86,19.84,19.85,8300.0,19.85,19.86,19.84,19.85,8300.0
2009-06-10 11:40:00,19.84,19.89,19.84,19.87,8500.0,19.84,19.89,19.84,19.87,8500.0
2009-06-10 11:50:00,19.88,19.89,19.84,19.84,10800.0,19.88,19.89,19.84,19.84,10800.0
2009-06-10 12:00:00,19.84,19.86,19.84,19.86,13800.0,19.84,19.86,19.84,19.86,13800.0
2009-06-10 12:10:00,19.86,19.93,19.85,19.92,10700.0,19.86,19.93,19.85,19.92,10700.0
2009-06-10 12:20:00,19.92,19.95,19.89,19.93,16900.0,19.92,19.95,19.89,19.93,16900.0
2009-06-10 12:30:00,19.92,19.92,19.84,19.89,13800.0,19.92,19.92,19.84,19.89,13800.0
2009-06-10 12:40:00,19.89,19.9,19.88,19.88,5100.0,19.89,19.9,19.88,19.88,5100.0
2009-06-10 12:50:00,19.88,19.93,19.87,19.91,17100.0,19.88,19.93,19.87,19.91,17100.0
2009-06-10 13:00:00,19.91,19.91,19.84,19.84,52300.0,19.91,19.91,19.84,19.84,52300.0
2009-06-10 13:10:00,19.84,19.86,19.78,19.78,50300.0,19.84,19.86,19.78,19.78,50300.0
2009-06-10 13:20:00,19.79,19.79,19.74,19.75,66000.0,19.79,19.79,19.74,19.75,66000.0
2009-06-10 13:30:00,19.75,19.75,19.66,19.68,48800.0,19.75,19.75,19.66,19.68,48800.0
2009-06-10 13:40:00,19.68,19.68,19.63,19.63,33300.0,19.68,19.68,19.63,19.63,33300.0
2009-06-10 13:50:00,19.63,19.68,19.63,19.66,18400.0,19.63,19.68,19.63,19.66,18400.0
2009-06-10 14:00:00,19.66,19.66,19.62,19.62,73800.0,19.66,19.66,19.62,19.62,73800.0
2009-06-10 14:10:00,19.62,19.68,19.62,19.65,28400.0,19.62,19.68,19.62,19.65,28400.0
2009-06-10 14:20:00,19.65,19.67,19.63,19.64,24500.0,19.65,19.67,19.63,19.64,24500.0
2009-06-10 14:30:00,19.64,19.68,19.62,19.65,39900.0,19.64,19.68,19.62,19.65,39900.0
2009-06-10 14:40:00,19.65,19.7,19.63,19.66,51900.0,19.65,19.7,19.63,19.66,51900.0
2009-06-10 14:50:00,19.66,19.73,19.63,19.69,90100.0,19.66,19.73,19.63,19.69,90100.0
2009-06-10 15:00:00,19.69,19.7,19.65,19.67,30700.0,19.69,19.7,19.65,19.67,30700.0
2009-06-10 15:10:00,19.68,19.71,19.65,19.68,29400.0,19.68,19.71,19.65,19.68,29400.0
2009-06-10 15:20:00,19.68,19.71,19.67,19.7,38100.0,19.68,19.71,19.67,19.7,38100.0
2009-06-10 15:30:00,19.7,19.79,19.69,19.78,162400.0,19.7,19.79,19.69,19.78,162400.0
2009-06-10 15:40:00,19.79,19.82,19.75,19.81,54900.0,19.79,19.82,19.75,19.81,54900.0
2009-06-10 15:50:00,19.81,19.83,19.77,19.83,132400.0,19.81,19.83,19.77,19.83,132400.0
2009-06-11 09:30:00,19.78,19.98,19.76,19.94,26200.0,19.78,19.98,19.76,19.94,26200.0
2009-06-11 09:40:00,19.93,20.17,19.91,20.14,23100.0,19.93,20.17,19.91,20.14,23100.0
2009-06-11 09:50:00,20.14,20.14,19.98,19.99,45100.0,20.14,20.14,19.98,19.99,45100.0
2009-06-11 10:00:00,19.99,19.99,19.9,19.95,66600.0,19.99,19.99,19.9,19.95,66600.0
2009-06-11 10:10:00,19.95,19.96,19.82,19.82,103900.0,19.95,19.96,19.82,19.82,103900.0
2009-06-11 10:20:00,19.81,19.86,19.79,19.86,29900.0,19.81,19.86,19.79,19.86,29900.0
2009-06-11 10:30:00,19.88,19.92,19.84,19.88,23800.0,19.88,19.92,19.84,19.88,23800.0
2009-06-11 10:40:00,19.88,19.92,19.83,19.86,33000.0,19.88,19.92,19.83,19.86,33000.0
2009-06-11 10:50:00,19.86,19.87,19.75,19.76,50400.0,19.86,19.87,19.75,19.76,50400.0
2009-06-11 11:00:00,19.77,19.78,19.72,19.73,33200.0,19.77,19.78,19.72,19.73,33200.0
2009-06-11 11:10:00,19.73,19.75,19.69,19.75,29100.0,19.73,19.75,19.69,19.75,29100.0
2009-06-11 11:20:00,19.75,19.75,19.73,19.74,17900.0,19.75,19.75,19.73,19.74,17900.0
2009-06-11 11:30:00,19.75,19.8,19.75,19.77,16100.0,19.75,19.8,19.75,19.77,16100.0
2009-06-11 11:40:00,19.77,19.8,19.74,19.76,16500.0,19.77,19.8,19.74,19.76,16500.0
2009-06-11 11:50:00,19.76,19.8,19.75,19.77,12800.0,19.76,19.8,19.75,19.77,12800.0
2009-06-11 12:00:00,19.77,19.77,19.74,19.75,14700.0,19.77,19.77,19.74,19.75,14700.0
2009-06-11 12:10:00,19.74,19.74,19.63,19.68,42400.0,19.74,19.74,19.63,19.68,42400.0
2009-06-11 12:20:00,19.68,19.71,19.64,19.64,15600.0,19.68,19.71,19.64,19.64,15600.0
2009-06-11 12:30:00,19.64,19.67,19.64,19.67,14200.0,19.64,19.67,19.64,19.67,14200.0
2009-06-11 12:40:00,19.67,19.74,19.67,19.74,36700.0,19.67,19.74,19.67,19.74,36700.0
2009-06-11 12:50:00,19.73,19.79,19.73,19.78,17600.0,19.73,19.79,19.73,19.78,17600.0
2009-06-11 13:00:00,19.79,19.82,19.75,19.75,22200.0,19.79,19.82,19.75,19.75,22200.0
2009-06-11 13:10:00,19.75,19.83,19.75,19.83,32700.0,19.75,19.83,19.75,19.83,32700.0
2009-06-11 13:20:00,19.84,19.92,19.84,19.92,40900.0,19.84,19.92,19.84,19.92,40900.0
2009-06-11 13:30:00,19.92,20.0,19.92,19.94,64200.0,19.92,20.0,19.92,19.94,64200.0
2009-06-11 13:40:00,19.95,20.04,19.9,19.99,55400.0,19.95,20.04,19.9,19.99,55400.0
2009-06-11 13:50:00,19.97,19.98,19.95,19.97,13100.0,19.97,19.98,19.95,19.97,13100.0
2009-06-11 14:00:00,19.98,19.99,19.95,19.95,21100.0,19.98,19.99,19.95,19.95,21100.0
2009-06-11 14:10:00,19.95,19.97,19.92,19.94,32100.0,19.95,19.97,19.92,19.94,32100.0
2009-06-11 14:20:00,19.95,19.96,19.91,19.92,29100.0,19.95,19.96,19.91,19.92,29100.0
2009-06-11 14:30:00,19.92,19.93,19.84,19.85,56400.0,19.92,19.93,19.84,19.85,56400.0
2009-06-11 14:40:00,19.85,19.88,19.84,19.87,28200.0,19.85,19.88,19.84,19.87,28200.0
2009-06-11 14:50:00,19.87,19.92,19.85,19.88,52700.0,19.87,19.92,19.85,19.88,52700.0
2009-06-11 15:00:00,19.89,19.9,19.85,19.89,38800.0,19.89,19.9,19.85,19.89,38800.0
2009-06-11 15:10:00,19.89,19.91,19.87,19.89,31800.0,19.89,19.91,19.87,19.89,31800.0
2009-06-11 15:20:00,19.89,19.91,19.88,19.88,30800.0,19.89,19.91,19.88,19.88,30800.0
2009-06-11 15:30:00,19.88,19.9,19.83,19.87,50800.0,19.88,19.9,19.83,19.87,50800.0
2009-06-11 15:40:00,19.87,19.91,19.84,19.86,51700.0,19.87,19.91,19.84,19.86,51700.0
2009-06-11 15:50:00,19.86,19.91,19.82,19.83,116800.0,19.86,19.91,19.82,19.83,116800.0
2009-06-12 09:30:00,19.82,19.97,19.69,19.75,18300.0,19.82,19.97,19.69,19.75,18300.0
2009-06-12 09:40:00,19.77,19.77,19.62,19.64,47700.0,19.77,19.77,19.62,19.64,47700.0
2009-06-12 09:50:00,19.65,19.67,19.55,19.58,25200.0,19.65,19.67,19.55,19.58,25200.0
2009-06-12 10:00:00,19.58,19.58,19.48,19.52,35100.0,19.58,19.58,19.48,19.52,35100.0
2009-06-12 10:10:00,19.52,19.57,19.49,19.51,34100.0,19.52,19.57,19.49,19.51,34100.0
2009-06-12 10:20:00,19.52,19.56,19.48,19.49,21300.0,19.52,19.56,19.48,19.49,21300.0
2009-06-12 10:30:00,19.5,19.52,19.47,19.5,28000.0,19.5,19.52,19.47,19.5,28000.0
2009-06-12 10:40:00,19.5,19.59,19.5,19.55,12100.0,19.5,19.59,19.5,19.55,12100.0
2009-06-12 10:50:00,19.54,19.55,19.49,19.49,11500.0,19.54,19.55,19.49,19.49,11500.0
2009-06-12 11:00:00,19.49,19.5,19.46,19.46,16500.0,19.49,19.5,19.46,19.46,16500.0
2009-06-12 11:10:00,19.45,19.46,19.43,19.43,8600.0,19.45,19.46,19.43,19.43,8600.0
2009-06-12 11:20:00,19.43,19.43,19.42,19.42,2600.0,19.43,19.43,19.42,19.42,2600.0
2009-06-12 11:30:00,19.42,19.47,19.42,19.45,7500.0,19.42,19.47,19.42,19.45,7500.0
2009-06-12 11:40:00,19.44,19.44,19.36,19.43,16300.0,19.44,19.44,19.36,19.43,16300.0
2009-06-12 11:50:00,19.43,19.51,19.43,19.5,15700.0,19.43,19.51,19.43,19.5,15700.0
2009-06-12 12:00:00,19.5,19.52,19.49,19.52,9200.0,19.5,19.52,19.49,19.52,9200.0
2009-06-12 12:10:00,19.52,19.55,19.52,19.54,8600.0,19.52,19.55,19.52,19.54,8600.0
2009-06-12 12:20:00,19.54,19.57,19.52,19.57,13100.0,19.54,19.57,19.52,19.57,13100.0
2009-06-12 12:30:00,19.57,19.57,19.53,19.55,7100.0,19.57,19.57,19.53,19.55,7100.0
2009-06-12 12:40:00,19.54,19.58,19.54,19.57,32400.0,19.54,19.58,19.54,19.57,32400.0
2009-06-12 12:50:00,19.57,19.59,19.54,19.59,17000.0,19.57,19.59,19.54,19.59,17000.0
2009-06-12 13:00:00,19.58,19.61,19.55,19.55,10000.0,19.58,19.61,19.55,19.55,10000.0
2009-06-12 13:10:00,19.55,19.59,19.52,19.53,26200.0,19.55,19.59,19.52,19.53,26200.0
2009-06-12 13:20:00,19.53,19.57,19.53,19.55,9100.0,19.53,19.57,19.53,19.55,9100.0
2009-06-12 13:30:00,19.54,19.55,19.5,19.52,14700.0,19.54,19.55,19.5,19.52,14700.0
2009-06-12 13:40:00,19.52,19.55,19.48,19.55,37800.0,19.52,19.55,19.48,19.55,37800.0
2009-06-12 13:50:00,19.54,19.59,19.54,19.58,7700.0,19.54,19.59,19.54,19.58,7700.0
2009-06-12 14:00:00,19.58,19.6,19.57,19.59,9900.0,19.58,19.6,19.57,19.59,9900.0
2009-06-12 14:10:00,19.59,19.6,19.58,19.6,6200.0,19.59,19.6,19.58,19.6,6200.0
2009-06-12 14:20:00,19.6,19.62,19.58,19.6,19700.0,19.6,19.62,19.58,19.6,19700.0
2009-06-12 14:30:00,19.6,19.65,19.59,19.63,14000.0,19.6,19.65,19.59,19.63,14000.0
2009-06-12 14:40:00,19.64,19.72,19.64,19.69,30100.0,19.64,19.72,19.64,19.69,30100.0
2009-06-12 14:50:00,19.69,19.72,19.68,19.69,23600.0,19.69,19.72,19.68,19.69,23600.0
2009-06-12 15:00:00,19.68,19.72,19.68,19.69,10400.0,19.68,19.72,19.68,19.69,10400.0
2009-06-12 15:10:00,19.69,19.72,19.68,19.7,19200.0,19.69,19.72,19.68,19.7,19200.0
2009-06-12 15:20:00,19.7,19.7,19.67,19.7,9600.0,19.7,19.7,19.67,19.7,9600.0
2009-06-12 15:30:00,19.7,19.71,19.64,19.64,27200.0,19.7,19.71,19.64,19.64,27200.0
2009-06-12 15:40:00,19.65,19.68,19.6,19.63,78300.0,19.65,19.68,19.6,19.63,78300.0
2009-06-12 15:50:00,19.63,19.72,19.62,19.72,108400.0,19.63,19.72,19.62,19.72,108400.0
2009-06-15 09:30:00,19.57,19.66,19.41,19.47,23100.0,19.57,19.66,19.41,19.47,23100.0
2009-06-15 09:40:00,19.47,19.48,19.27,19.31,33900.0,19.47,19.48,19.27,19.31,33900.0
2009-06-15 09:50:00,19.33,19.35,19.28,19.29,45300.0,19.33,19.35,19.28,19.29,45300.0
2009-06-15 10:00:00,19.29,19.31,19.25,19.25,48800.0,19.29,19.31,19.25,19.25,48800.0
2009-06-15 10:10:00,19.27,19.27,19.2,19.21,63400.0,19.27,19.27,19.2,19.21,63400.0
2009-06-15 10:20:00,19.2,19.22,19.18,19.18,39100.0,19.2,19.22,19.18,19.18,39100.0
2009-06-15 10:30:00,19.19,19.19,19.06,19.06,41900.0,19.19,19.19,19.06,19.06,41900.0
2009-06-15 10:40:00,19.07,19.08,19.0,19.02,35100.0,19.07,19.08,19.0,19.02,35100.0
2009-06-15 10:50:00,19.02,19.05,19.01,19.02,26600.0,19.02,19.05,19.01,19.02,26600.0
2009-06-15 11:00:00,19.03,19.04,19.0,19.02,22100.0,19.03,19.04,19.0,19.02,22100.0
2009-06-15 11:10:00,19.03,19.09,19.01,19.05,19700.0,19.03,19.09,19.01,19.05,19700.0
2009-06-15 11:20:00,19.05,19.1,19.01,19.09,29700.0,19.05,19.1,19.01,19.09,29700.0
2009-06-15 11:30:00,19.09,19.1,19.08,19.09,8200.0,19.09,19.1,19.08,19.09,8200.0
2009-06-15 11:40:00,19.1,19.12,19.09,19.1,13400.0,19.1,19.12,19.09,19.1,13400.0
2009-06-15 11:50:00,19.09,19.1,19.05,19.08,19900.0,19.09,19.1,19.05,19.08,19900.0
2009-06-15 12:00:00,19.08,19.14,19.08,19.13,38300.0,19.08,19.14,19.08,19.13,38300.0
2009-06-15 12:10:00,19.14,19.19,19.13,19.17,44700.0,19.14,19.19,19.13,19.17,44700.0
2009-06-15 12:20:00,19.17,19.18,19.1,19.12,14500.0,19.17,19.18,19.1,19.12,14500.0
2009-06-15 12:30:00,19.12,19.17,19.12,19.17,8600.0,19.12,19.17,19.12,19.17,8600.0
2009-06-15 12:40:00,19.18,19.18,19.13,19.14,16300.0,19.18,19.18,19.13,19.14,16300.0
2009-06-15 12:50:00,19.15,19.19,19.13,19.18,17500.0,19.15,19.19,19.13,19.18,17500.0
2009-06-15 13:00:00,19.18,19.18,19.13,19.18,15700.0,19.18,19.18,19.13,19.18,15700.0
2009-06-15 13:10:00,19.18,19.2,19.16,19.16,13600.0,19.18,19.2,19.16,19.16,13600.0
2009-06-15 13:20:00,19.17,19.18,19.16,19.16,19800.0,19.17,19.18,19.16,19.16,19800.0
2009-06-15 13:30:00,19.16,19.18,19.13,19.16,21400.0,19.16,19.18,19.13,19.16,21400.0
2009-06-15 13:40:00,19.17,19.2,19.15,19.2,8600.0,19.17,19.2,19.15,19.2,8600.0
2009-06-15 13:50:00,19.19,19.23,19.17,19.18,18800.0,19.19,19.23,19.17,19.18,18800.0
2009-06-15 14:00:00,19.18,19.25,19.17,19.21,22600.0,19.18,19.25,19.17,19.21,22600.0
2009-06-15 14:10:00,19.2,19.23,19.19,19.22,33100.0,19.2,19.23,19.19,19.22,33100.0
2009-06-15 14:20:00,19.23,19.26,19.22,19.24,19200.0,19.23,19.26,19.22,19.24,19200.0
2009-06-15 14:30:00,19.24,19.25,19.21,19.23,14300.0,19.24,19.25,19.21,19.23,14300.0
2009-06-15 14:40:00,19.23,19.24,19.17,19.2,20200.0,19.23,19.24,19.17,19.2,20200.0
2009-06-15 14:50:00,19.2,19.29,19.2,19.29,55700.0,19.2,19.29,19.2,19.29,55700.0
2009-06-15 15:00:00,19.29,19.3,19.24,19.27,27800.0,19.29,19.3,19.24,19.27,27800.0
2009-06-15 15:10:00,19.28,19.34,19.28,19.28,32600.0,19.28,19.34,19.28,19.28,32600.0
2009-06-15 15:20:00,19.29,19.33,19.27,19.31,39600.0,19.29,19.33,19.27,19.31,39600.0
2009-06-15 15:30:00,19.32,19.38,19.32,19.36,67800.0,19.32,19.38,19.32,19.36,67800.0
2009-06-15 15:40:00,19.36,19.4,19.33,19.36,91300.0,19.36,19.4,19.33,19.36,91300.0
2009-06-15 15:50:00,19.37,19.38,19.33,19.36,138000.0,19.37,19.38,19.33,19.36,138000.0
2009-06-16 09:30:00,19.44,19.48,19.37,19.41,21200.0,19.44,19.48,19.37,19.41,21200.0
2009-06-16 09:40:00,19.38,19.49,19.34,19.48,12400.0,19.38,19.49,19.34,19.48,12400.0
2009-06-16 09:50:00,19.48,19.5,19.37,19.43,25800.0,19.48,19.5,19.37,19.43,25800.0
2009-06-16 10:00:00,19.44,19.48,19.39,19.45,21500.0,19.44,19.48,19.39,19.45,21500.0
2009-06-16 10:10:00,19.45,19.46,19.32,19.35,13200.0,19.45,19.46,19.32,19.35,13200.0
2009-06-16 10:20:00,19.36,19.42,19.36,19.36,13700.0,19.36,19.42,19.36,19.36,13700.0
2009-06-16 10:30:00,19.36,19.37,19.31,19.35,12900.0,19.36,19.37,19.31,19.35,12900.0
2009-06-16 10:40:00,19.36,19.38,19.34,19.36,9600.0,19.36,19.38,19.34,19.36,9600.0
2009-06-16 10:50:00,19.36,19.38,19.35,19.35,7800.0,19.36,19.38,19.35,19.35,7800.0
2009-06-16 11:00:00,19.37,19.44,19.37,19.39,10000.0,19.37,19.44,19.37,19.39,10000.0
2009-06-16 11:10:00,19.39,19.42,19.38,19.4,8200.0,19.39,19.42,19.38,19.4,8200.0
2009-06-16 11:20:00,19.4,19.41,19.37,19.37,9800.0,19.4,19.41,19.37,19.37,9800.0
2009-06-16 11:30:00,19.37,19.39,19.34,19.36,6800.0,19.37,19.39,19.34,19.36,6800.0
2009-06-16 11:40:00,19.36,19.37,19.31,19.31,6700.0,19.36,19.37,19.31,19.31,6700.0
2009-06-16 11:50:00,19.31,19.35,19.3,19.34,13600.0,19.31,19.35,19.3,19.34,13600.0
2009-06-16 12:00:00,19.35,19.39,19.34,19.38,19500.0,19.35,19.39,19.34,19.38,19500.0
2009-06-16 12:10:00,19.39,19.42,19.35,19.37,25600.0,19.39,19.42,19.35,19.37,25600.0
2009-06-16 12:20:00,19.37,19.41,19.35,19.41,7400.0,19.37,19.41,19.35,19.41,7400.0
2009-06-16 12:30:00,19.4,19.41,19.3,19.3,22000.0,19.4,19.41,19.3,19.3,22000.0
2009-06-16 12:40:00,19.28,19.3,19.24,19.26,28300.0,19.28,19.3,19.24,19.26,28300.0
2009-06-16 12:50:00,19.25,19.32,19.25,19.29,23400.0,19.25,19.32,19.25,19.29,23400.0
2009-06-16 13:00:00,19.29,19.3,19.25,19.26,20100.0,19.29,19.3,19.25,19.26,20100.0
2009-06-16 13:10:00,19.26,19.28,19.25,19.27,4800.0,19.26,19.28,19.25,19.27,4800.0
2009-06-16 13:20:00,19.28,19.28,19.22,19.26,9200.0,19.28,19.28,19.22,19.26,9200.0
2009-06-16 13:30:00,19.25,19.25,19.23,19.24,8100.0,19.25,19.25,19.23,19.24,8100.0
2009-06-16 13:40:00,19.23,19.27,19.23,19.26,10900.0,19.23,19.27,19.23,19.26,10900.0
2009-06-16 13:50:00,19.25,19.25,19.2,19.23,24400.0,19.25,19.25,19.2,19.23,24400.0
2009-06-16 14:00:00,19.23,19.24,19.19,19.19,30000.0,19.23,19.24,19.19,19.19,30000.0
2009-06-16 14:10:00,19.19,19.22,19.16,19.21,25700.0,19.19,19.22,19.16,19.21,25700.0
2009-06-16 14:20:00,19.21,19.21,19.11,19.12,40100.0,19.21,19.21,19.11,19.12,40100.0
2009-06-16 14:30:00,19.12,19.15,19.09,19.15,54400.0,19.12,19.15,19.09,19.15,54400.0
2009-06-16 14:40:00,19.14,19.15,19.1,19.11,49700.0,19.14,19.15,19.1,19.11,49700.0
2009-06-16 14:50:00,19.1,19.15,19.08,19.13,46900.0,19.1,19.15,19.08,19.13,46900.0
2009-06-16 15:00:00,19.14,19.15,19.08,19.09,62000.0,19.14,19.15,19.08,19.09,62000.0
2009-06-16 15:10:00,19.09,19.11,19.05,19.1,48800.0,19.09,19.11,19.05,19.1,48800.0
2009-06-16 15:20:00,19.1,19.11,19.06,19.07,58600.0,19.1,19.11,19.06,19.07,58600.0
2009-06-16 15:30:00,19.06,19.1,19.03,19.08,67300.0,19.06,19.1,19.03,19.08,67300.0
2009-06-16 15:40:00,19.07,19.08,19.02,19.03,53300.0,19.07,19.08,19.02,19.03,53300.0
2009-06-16 15:50:00,19.02,19.03,18.92,18.95,126800.0,19.02,19.03,18.92,18.95,126800.0
2009-06-17 09:30:00,19.04,19.21,19.04,19.16,19100.0,19.04,19.21,19.04,19.16,19100.0
2009-06-17 09:40:00,19.15,19.18,19.03,19.11,25000.0,19.15,19.18,19.03,19.11,25000.0
2009-06-17 09:50:00,19.1,19.18,19.1,19.15,23500.0,19.1,19.18,19.1,19.15,23500.0
2009-06-17 10:00:00,19.16,19.3,19.14,19.29,48400.0,19.16,19.3,19.14,19.29,48400.0
2009-06-17 10:10:00,19.3,19.32,19.16,19.17,39400.0,19.3,19.32,19.16,19.17,39400.0
2009-06-17 10:20:00,19.17,19.2,19.15,19.19,33500.0,19.17,19.2,19.15,19.19,33500.0
2009-06-17 10:30:00,19.19,19.19,19.12,19.13,18100.0,19.19,19.19,19.12,19.13,18100.0
2009-06-17 10:40:00,19.14,19.2,19.08,19.14,17200.0,19.14,19.2,19.08,19.14,17200.0
2009-06-17 10:50:00,19.13,19.21,19.12,19.18,17400.0,19.13,19.21,19.12,19.18,17400.0
2009-06-17 11:00:00,19.18,19.21,19.15,19.17,18000.0,19.18,19.21,19.15,19.17,18000.0
2009-06-17 11:10:00,19.16,19.21,19.13,19.21,27600.0,19.16,19.21,19.13,19.21,27600.0
2009-06-17 11:20:00,19.22,19.26,19.21,19.23,11000.0,19.22,19.26,19.21,19.23,11000.0
2009-06-17 11:30:00,19.23,19.24,19.19,19.19,11600.0,19.23,19.24,19.19,19.19,11600.0
2009-06-17 11:40:00,19.2,19.24,19.2,19.22,11400.0,19.2,19.24,19.2,19.22,11400.0
2009-06-17 11:50:00,19.22,19.25,19.19,19.23,15500.0,19.22,19.25,19.19,19.23,15500.0
2009-06-17 12:00:00,19.24,19.3,19.24,19.28,10400.0,19.24,19.3,19.24,19.28,10400.0
2009-06-17 12:10:00,19.27,19.28,19.23,19.27,14800.0,19.27,19.28,19.23,19.27,14800.0
2009-06-17 12:20:00,19.27,19.36,19.27,19.29,23800.0,19.27,19.36,19.27,19.29,23800.0
2009-06-17 12:30:00,19.28,19.29,19.23,19.26,15500.0,19.28,19.29,19.23,19.26,15500.0
2009-06-17 12:40:00,19.26,19.29,19.23,19.23,19200.0,19.26,19.29,19.23,19.23,19200.0
2009-06-17 12:50:00,19.23,19.24,19.19,19.19,11400.0,19.23,19.24,19.19,19.19,11400.0
2009-06-17 13:00:00,19.2,19.22,19.18,19.22,15600.0,19.2,19.22,19.18,19.22,15600.0
2009-06-17 13:10:00,19.22,19.24,19.21,19.23,9200.0,19.22,19.24,19.21,19.23,9200.0
2009-06-17 13:20:00,19.23,19.3,19.23,19.3,9800.0,19.23,19.3,19.23,19.3,9800.0
2009-06-17 13:30:00,19.3,19.32,19.29,19.32,11800.0,19.3,19.32,19.29,19.32,11800.0
2009-06-17 13:40:00,19.31,19.34,19.31,19.33,8700.0,19.31,19.34,19.31,19.33,8700.0
2009-06-17 13:50:00,19.33,19.34,19.29,19.29,9800.0,19.33,19.34,19.29,19.29,9800.0
2009-06-17 14:00:00,19.29,19.33,19.25,19.26,11500.0,19.29,19.33,19.25,19.26,11500.0
2009-06-17 14:10:00,19.26,19.31,19.26,19.29,21000.0,19.26,19.31,19.26,19.29,21000.0
2009-06-17 14:20:00,19.29,19.34,19.29,19.32,18100.0,19.29,19.34,19.29,19.32,18100.0
2009-06-17 14:30:00,19.33,19.34,19.25,19.27,14400.0,19.33,19.34,19.25,19.27,14400.0
2009-06-17 14:40:00,19.26,19.27,19.22,19.22,14300.0,19.26,19.27,19.22,19.22,14300.0
2009-06-17 14:50:00,19.22,19.25,19.22,19.25,9000.0,19.22,19.25,19.22,19.25,9000.0
2009-06-17 15:00:00,19.25,19.27,19.2,19.23,16100.0,19.25,19.27,19.2,19.23,16100.0
2009-06-17 15:10:00,19.24,19.28,19.22,19.27,34200.0,19.24,19.28,19.22,19.27,34200.0
2009-06-17 15:20:00,19.27,19.3,19.2,19.21,72100.0,19.27,19.3,19.2,19.21,72100.0
2009-06-17 15:30:00,19.21,19.25,19.2,19.25,44800.0,19.21,19.25,19.2,19.25,44800.0
2009-06-17 15:40:00,19.24,19.29,19.23,19.29,49500.0,19.24,19.29,19.23,19.29,49500.0
2009-06-17 15:50:00,19.28,19.28,19.21,19.21,61300.0,19.28,19.28,19.21,19.21,61300.0
2009-06-18 09:30:00,19.25,19.3,19.14,19.22,18800.0,19.25,19.3,19.14,19.22,18800.0
2009-06-18 09:40:00,19.22,19.26,19.16,19.24,26300.0,19.22,19.26,19.16,19.24,26300.0
2009-06-18 09:50:00,19.23,19.3,19.17,19.27,37100.0,19.23,19.3,19.17,19.27,37100.0
2009-06-18 10:00:00,19.27,19.3,19.25,19.29,32200.0,19.27,19.3,19.25,19.29,32200.0
2009-06-18 10:10:00,19.3,19.39,19.3,19.3,47800.0,19.3,19.39,19.3,19.3,47800.0
2009-06-18 10:20:00,19.3,19.32,19.18,19.18,58900.0,19.3,19.32,19.18,19.18,58900.0
2009-06-18 10:30:00,19.18,19.24,19.17,19.23,60300.0,19.18,19.24,19.17,19.23,60300.0
2009-06-18 10:40:00,19.24,19.26,19.18,19.24,44800.0,19.24,19.26,19.18,19.24,44800.0
2009-06-18 10:50:00,19.25,19.29,19.23,19.28,38300.0,19.25,19.29,19.23,19.28,38300.0
2009-06-18 11:00:00,19.29,19.33,19.25,19.25,23300.0,19.29,19.33,19.25,19.25,23300.0
2009-06-18 11:10:00,19.26,19.32,19.26,19.32,26200.0,19.26,19.32,19.26,19.32,26200.0
2009-06-18 11:20:00,19.33,19.35,19.3,19.3,12600.0,19.33,19.35,19.3,19.3,12600.0
2009-06-18 11:30:00,19.32,19.32,19.29,19.32,12200.0,19.32,19.32,19.29,19.32,12200.0
2009-06-18 11:40:00,19.32,19.35,19.32,19.34,19700.0,19.32,19.35,19.32,19.34,19700.0
2009-06-18 11:50:00,19.35,19.4,19.32,19.39,44700.0,19.35,19.4,19.32,19.39,44700.0
2009-06-18 12:00:00,19.38,19.39,19.36,19.38,15400.0,19.38,19.39,19.36,19.38,15400.0
2009-06-18 12:10:00,19.38,19.38,19.36,19.37,5800.0,19.38,19.38,19.36,19.37,5800.0
2009-06-18 12:20:00,19.36,19.37,19.32,19.34,18100.0,19.36,19.37,19.32,19.34,18100.0
2009-06-18 12:30:00,19.34,19.35,19.34,19.35,4700.0,19.34,19.35,19.34,19.35,4700.0
2009-06-18 12:40:00,19.35,19.4,19.34,19.4,9500.0,19.35,19.4,19.34,19.4,9500.0
2009-06-18 12:50:00,19.41,19.42,19.38,19.42,10000.0,19.41,19.42,19.38,19.42,10000.0
2009-06-18 13:00:00,19.41,19.45,19.4,19.44,11200.0,19.41,19.45,19.4,19.44,11200.0
2009-06-18 13:10:00,19.44,19.44,19.4,19.41,7700.0,19.44,19.44,19.4,19.41,7700.0
2009-06-18 13:20:00,19.42,19.42,19.39,19.42,10500.0,19.42,19.42,19.39,19.42,10500.0
2009-06-18 13:30:00,19.41,19.42,19.37,19.38,9500.0,19.41,19.42,19.37,19.38,9500.0
2009-06-18 13:40:00,19.38,19.44,19.38,19.44,8600.0,19.38,19.44,19.38,19.44,8600.0
2009-06-18 13:50:00,19.44,19.45,19.39,19.39,5800.0,19.44,19.45,19.39,19.39,5800.0
2009-06-18 14:00:00,19.4,19.41,19.38,19.39,11200.0,19.4,19.41,19.38,19.39,11200.0
2009-06-18 14:10:00,19.39,19.39,19.34,19.39,27300.0,19.39,19.39,19.34,19.39,27300.0
2009-06-18 14:20:00,19.38,19.39,19.34,19.37,22100.0,19.38,19.39,19.34,19.37,22100.0
2009-06-18 14:30:00,19.37,19.38,19.34,19.37,19500.0,19.37,19.38,19.34,19.37,19500.0
2009-06-18 14:40:00,19.37,19.39,19.36,19.37,13300.0,19.37,19.39,19.36,19.37,13300.0
2009-06-18 14:50:00,19.37,19.37,19.33,19.35,17300.0,19.37,19.37,19.33,19.35,17300.0
2009-06-18 15:00:00,19.34,19.36,19.32,19.36,30400.0,19.34,19.36,19.32,19.36,30400.0
2009-06-18 15:10:00,19.36,19.38,19.32,19.36,28900.0,19.36,19.38,19.32,19.36,28900.0
2009-06-18 15:20:00,19.35,19.36,19.31,19.35,12000.0,19.35,19.36,19.31,19.35,12000.0
2009-06-18 15:30:00,19.34,19.37,19.33,19.34,16100.0,19.34,19.37,19.33,19.34,16100.0
2009-06-18 15:40:00,19.34,19.39,19.33,19.35,41400.0,19.34,19.39,19.33,19.35,41400.0
2009-06-18 15:50:00,19.35,19.37,19.31,19.35,51800.0,19.35,19.37,19.31,19.35,51800.0
2009-06-19 09:30:00,19.49,19.54,19.4,19.47,96700.0,19.49,19.54,19.4,19.47,96700.0
2009-06-19 09:40:00,19.47,19.58,19.47,19.52,13000.0,19.47,19.58,19.47,19.52,13000.0
2009-06-19 09:50:00,19.51,19.58,19.51,19.57,19800.0,19.51,19.58,19.51,19.57,19800.0
2009-06-19 10:00:00,19.57,19.59,19.51,19.51,14500.0,19.57,19.59,19.51,19.51,14500.0
2009-06-19 10:10:00,19.51,19.51,19.45,19.46,13600.0,19.51,19.51,19.45,19.46,13600.0
2009-06-19 10:20:00,19.46,19.5,19.43,19.43,18500.0,19.46,19.5,19.43,19.43,18500.0
2009-06-19 10:30:00,19.44,19.46,19.42,19.42,16000.0,19.44,19.46,19.42,19.42,16000.0
2009-06-19 10:40:00,19.42,19.45,19.41,19.42,15600.0,19.42,19.45,19.41,19.42,15600.0
2009-06-19 10:50:00,19.42,19.47,19.41,19.43,14600.0,19.42,19.47,19.41,19.43,14600.0
2009-06-19 11:00:00,19.44,19.45,19.35,19.35,21500.0,19.44,19.45,19.35,19.35,21500.0
2009-06-19 11:10:00,19.35,19.4,19.35,19.38,11900.0,19.35,19.4,19.35,19.38,11900.0
2009-06-19 11:20:00,19.38,19.41,19.36,19.39,10300.0,19.38,19.41,19.36,19.39,10300.0
2009-06-19 11:30:00,19.39,19.39,19.37,19.39,6400.0,19.39,19.39,19.37,19.39,6400.0
2009-06-19 11:40:00,19.4,19.43,19.39,19.39,10300.0,19.4,19.43,19.39,19.39,10300.0
2009-06-19 11:50:00,19.39,19.41,19.35,19.37,17400.0,19.39,19.41,19.35,19.37,17400.0
2009-06-19 12:00:00,19.38,19.41,19.38,19.38,7900.0,19.38,19.41,19.38,19.38,7900.0
2009-06-19 12:10:00,19.38,19.38,19.33,19.36,9300.0,19.38,19.38,19.33,19.36,9300.0
2009-06-19 12:20:00,19.37,19.37,19.27,19.3,15500.0,19.37,19.37,19.27,19.3,15500.0
2009-06-19 12:30:00,19.31,19.32,19.28,19.32,7400.0,19.31,19.32,19.28,19.32,7400.0
2009-06-19 12:40:00,19.31,19.36,19.31,19.36,8900.0,19.31,19.36,19.31,19.36,8900.0
2009-06-19 12:50:00,19.36,19.36,19.3,19.3,11800.0,19.36,19.36,19.3,19.3,11800.0
2009-06-19 13:00:00,19.31,19.31,19.26,19.27,16000.0,19.31,19.31,19.26,19.27,16000.0
2009-06-19 13:10:00,19.27,19.32,19.26,19.29,17900.0,19.27,19.32,19.26,19.29,17900.0
2009-06-19 13:20:00,19.29,19.29,19.21,19.24,15400.0,19.29,19.29,19.21,19.24,15400.0
2009-06-19 13:30:00,19.24,19.31,19.24,19.28,8700.0,19.24,19.31,19.24,19.28,8700.0
2009-06-19 13:40:00,19.29,19.29,19.24,19.25,9000.0,19.29,19.29,19.24,19.25,9000.0
2009-06-19 13:50:00,19.24,19.26,19.2,19.2,27500.0,19.24,19.26,19.2,19.2,27500.0
2009-06-19 14:00:00,19.2,19.23,19.2,19.2,14800.0,19.2,19.23,19.2,19.2,14800.0
2009-06-19 14:10:00,19.2,19.2,19.15,19.16,17400.0,19.2,19.2,19.15,19.16,17400.0
2009-06-19 14:20:00,19.16,19.17,19.11,19.14,21500.0,19.16,19.17,19.11,19.14,21500.0
2009-06-19 14:30:00,19.15,19.21,19.14,19.19,12400.0,19.15,19.21,19.14,19.19,12400.0
2009-06-19 14:40:00,19.19,19.19,19.16,19.16,11800.0,19.19,19.19,19.16,19.16,11800.0
2009-06-19 14:50:00,19.16,19.19,19.16,19.17,11700.0,19.16,19.19,19.16,19.17,11700.0
2009-06-19 15:00:00,19.17,19.2,19.15,19.17,21900.0,19.17,19.2,19.15,19.17,21900.0
2009-06-19 15:10:00,19.16,19.22,19.16,19.22,21400.0,19.16,19.22,19.16,19.22,21400.0
2009-06-19 15:20:00,19.21,19.25,19.19,19.24,32100.0,19.21,19.25,19.19,19.24,32100.0
2009-06-19 15:30:00,19.25,19.28,19.18,19.19,38000.0,19.25,19.28,19.18,19.19,38000.0
2009-06-19 15:40:00,19.19,19.21,19.15,19.19,74000.0,19.19,19.21,19.15,19.19,74000.0
2009-06-19 15:50:00,19.18,19.23,19.12,19.13,141100.0,19.18,19.23,19.12,19.13,141100.0
2009-06-22 09:30:00,18.95,19.1,18.93,18.98,30300.0,18.95,19.1,18.93,18.98,30300.0
2009-06-22 09:40:00,19.0,19.0,18.82,18.9,19300.0,19.0,19.0,18.82,18.9,19300.0
2009-06-22 09:50:00,18.9,18.96,18.87,18.88,21500.0,18.9,18.96,18.87,18.88,21500.0
2009-06-22 10:00:00,18.88,18.89,18.81,18.89,29300.0,18.88,18.89,18.81,18.89,29300.0
2009-06-22 10:10:00,18.89,18.89,18.84,18.84,17200.0,18.89,18.89,18.84,18.84,17200.0
2009-06-22 10:20:00,18.84,18.9,18.83,18.88,20500.0,18.84,18.9,18.83,18.88,20500.0
2009-06-22 10:30:00,18.88,18.89,18.81,18.86,28700.0,18.88,18.89,18.81,18.86,28700.0
2009-06-22 10:40:00,18.86,18.91,18.82,18.9,41200.0,18.86,18.91,18.82,18.9,41200.0
2009-06-22 10:50:00,18.89,18.92,18.85,18.86,27800.0,18.89,18.92,18.85,18.86,27800.0
2009-06-22 11:00:00,18.87,18.88,18.83,18.85,9900.0,18.87,18.88,18.83,18.85,9900.0
2009-06-22 11:10:00,18.85,18.88,18.84,18.88,10100.0,18.85,18.88,18.84,18.88,10100.0
2009-06-22 11:20:00,18.88,18.93,18.88,18.91,55100.0,18.88,18.93,18.88,18.91,55100.0
2009-06-22 11:30:00,18.91,18.92,18.78,18.78,46300.0,18.91,18.92,18.78,18.78,46300.0
2009-06-22 11:40:00,18.79,18.82,18.75,18.76,9300.0,18.79,18.82,18.75,18.76,9300.0
2009-06-22 11:50:00,18.75,18.79,18.75,18.76,10900.0,18.75,18.79,18.75,18.76,10900.0
2009-06-22 12:00:00,18.77,18.8,18.75,18.77,20300.0,18.77,18.8,18.75,18.77,20300.0
2009-06-22 12:10:00,18.77,18.8,18.76,18.79,8200.0,18.77,18.8,18.76,18.79,8200.0
2009-06-22 12:20:00,18.79,18.8,18.75,18.76,18200.0,18.79,18.8,18.75,18.76,18200.0
2009-06-22 12:30:00,18.76,18.78,18.76,18.77,8100.0,18.76,18.78,18.76,18.77,8100.0
2009-06-22 12:40:00,18.77,18.77,18.72,18.75,19400.0,18.77,18.77,18.72,18.75,19400.0
2009-06-22 12:50:00,18.75,18.78,18.75,18.77,4000.0,18.75,18.78,18.75,18.77,4000.0
2009-06-22 13:00:00,18.78,18.81,18.77,18.79,10600.0,18.78,18.81,18.77,18.79,10600.0
2009-06-22 13:10:00,18.79,18.8,18.75,18.75,11600.0,18.79,18.8,18.75,18.75,11600.0
2009-06-22 13:20:00,18.74,18.75,18.72,18.73,11000.0,18.74,18.75,18.72,18.73,11000.0
2009-06-22 13:30:00,18.72,18.75,18.72,18.75,4100.0,18.72,18.75,18.72,18.75,4100.0
2009-06-22 13:40:00,18.75,18.8,18.74,18.79,25300.0,18.75,18.8,18.74,18.79,25300.0
2009-06-22 13:50:00,18.79,18.8,18.79,18.8,17700.0,18.79,18.8,18.79,18.8,17700.0
2009-06-22 14:00:00,18.8,18.83,18.8,18.81,29200.0,18.8,18.83,18.8,18.81,29200.0
2009-06-22 14:10:00,18.81,18.84,18.8,18.81,35300.0,18.81,18.84,18.8,18.81,35300.0
2009-06-22 14:20:00,18.82,18.85,18.82,18.84,65000.0,18.82,18.85,18.82,18.84,65000.0
2009-06-22 14:30:00,18.84,18.92,18.83,18.89,38300.0,18.84,18.92,18.83,18.89,38300.0
2009-06-22 14:40:00,18.9,18.9,18.86,18.87,26300.0,18.9,18.9,18.86,18.87,26300.0
2009-06-22 14:50:00,18.87,18.9,18.86,18.88,30500.0,18.87,18.9,18.86,18.88,30500.0
2009-06-22 15:00:00,18.88,18.9,18.87,18.87,30100.0,18.88,18.9,18.87,18.87,30100.0
2009-06-22 15:10:00,18.88,18.89,18.83,18.84,35900.0,18.88,18.89,18.83,18.84,35900.0
2009-06-22 15:20:00,18.86,18.87,18.83,18.85,16000.0,18.86,18.87,18.83,18.85,16000.0
2009-06-22 15:30:00,18.86,18.89,18.84,18.89,20200.0,18.86,18.89,18.84,18.89,20200.0
2009-06-22 15:40:00,18.88,18.89,18.81,18.83,31300.0,18.88,18.89,18.81,18.83,31300.0
2009-06-22 15:50:00,18.83,18.83,18.75,18.75,101800.0,18.83,18.83,18.75,18.75,101800.0
2009-06-23 09:30:00,18.87,18.91,18.8,18.86,11800.0,18.87,18.91,18.8,18.86,11800.0
2009-06-23 09:40:00,18.82,18.84,18.76,18.79,4800.0,18.82,18.84,18.76,18.79,4800.0
2009-06-23 09:50:00,18.79,18.88,18.79,18.85,21000.0,18.79,18.88,18.79,18.85,21000.0
2009-06-23 10:00:00,18.84,18.94,18.81,18.81,23100.0,18.84,18.94,18.81,18.81,23100.0
2009-06-23 10:10:00,18.81,18.81,18.73,18.79,24300.0,18.81,18.81,18.73,18.79,24300.0
2009-06-23 10:20:00,18.79,18.83,18.73,18.76,20300.0,18.79,18.83,18.73,18.76,20300.0
2009-06-23 10:30:00,18.76,18.83,18.76,18.79,14000.0,18.76,18.83,18.76,18.79,14000.0
2009-06-23 10:40:00,18.78,18.78,18.67,18.71,19400.0,18.78,18.78,18.67,18.71,19400.0
2009-06-23 10:50:00,18.72,18.77,18.71,18.72,23600.0,18.72,18.77,18.71,18.72,23600.0
2009-06-23 11:00:00,18.72,18.74,18.69,18.7,19400.0,18.72,18.74,18.69,18.7,19400.0
2009-06-23 11:10:00,18.7,18.74,18.69,18.74,8800.0,18.7,18.74,18.69,18.74,8800.0
2009-06-23 11:20:00,18.75,18.79,18.74,18.78,7500.0,18.75,18.79,18.74,18.78,7500.0
2009-06-23 11:30:00,18.78,18.83,18.77,18.83,6900.0,18.78,18.83,18.77,18.83,6900.0
2009-06-23 11:40:00,18.82,18.83,18.8,18.83,10400.0,18.82,18.83,18.8,18.83,10400.0
2009-06-23 11:50:00,18.83,18.87,18.83,18.86,12600.0,18.83,18.87,18.83,18.86,12600.0
2009-06-23 12:00:00,18.87,18.88,18.84,18.85,11500.0,18.87,18.88,18.84,18.85,11500.0
2009-06-23 12:10:00,18.84,18.84,18.79,18.8,6400.0,18.84,18.84,18.79,18.8,6400.0
2009-06-23 12:20:00,18.8,18.8,18.77,18.77,8800.0,18.8,18.8,18.77,18.77,8800.0
2009-06-23 12:30:00,18.78,18.82,18.76,18.79,12500.0,18.78,18.82,18.76,18.79,12500.0
2009-06-23 12:40:00,18.78,18.78,18.74,18.76,14700.0,18.78,18.78,18.74,18.76,14700.0
2009-06-23 12:50:00,18.77,18.77,18.74,18.74,7400.0,18.77,18.77,18.74,18.74,7400.0
2009-06-23 13:00:00,18.74,18.81,18.74,18.79,11800.0,18.74,18.81,18.74,18.79,11800.0
2009-06-23 13:10:00,18.8,18.85,18.79,18.85,14700.0,18.8,18.85,18.79,18.85,14700.0
2009-06-23 13:20:00,18.85,18.85,18.78,18.79,26400.0,18.85,18.85,18.78,18.79,26400.0
2009-06-23 13:30:00,18.79,18.8,18.78,18.8,12700.0,18.79,18.8,18.78,18.8,12700.0
2009-06-23 13:40:00,18.8,18.81,18.79,18.81,18200.0,18.8,18.81,18.79,18.81,18200.0
2009-06-23 13:50:00,18.8,18.83,18.79,18.8,30600.0,18.8,18.83,18.79,18.8,30600.0
2009-06-23 14:00:00,18.8,18.85,18.79,18.85,27000.0,18.8,18.85,18.79,18.85,27000.0
2009-06-23 14:10:00,18.84,18.92,18.84,18.87,50500.0,18.84,18.92,18.84,18.87,50500.0
2009-06-23 14:20:00,18.87,18.91,18.86,18.87,22500.0,18.87,18.91,18.86,18.87,22500.0
2009-06-23 14:30:00,18.87,18.91,18.83,18.84,25500.0,18.87,18.91,18.83,18.84,25500.0
2009-06-23 14:40:00,18.83,18.86,18.83,18.84,20600.0,18.83,18.86,18.83,18.84,20600.0
2009-06-23 14:50:00,18.83,18.91,18.83,18.89,44300.0,18.83,18.91,18.83,18.89,44300.0
2009-06-23 15:00:00,18.89,18.89,18.84,18.84,13900.0,18.89,18.89,18.84,18.84,13900.0
2009-06-23 15:10:00,18.84,18.93,18.84,18.92,34600.0,18.84,18.93,18.84,18.92,34600.0
2009-06-23 15:20:00,18.92,19.01,18.9,19.01,78600.0,18.92,19.01,18.9,19.01,78600.0
2009-06-23 15:30:00,19.0,19.0,18.92,18.93,44700.0,19.0,19.0,18.92,18.93,44700.0
2009-06-23 15:40:00,18.94,18.97,18.93,18.97,50900.0,18.94,18.97,18.93,18.97,50900.0
2009-06-23 15:50:00,18.97,18.97,18.87,18.88,125500.0,18.97,18.97,18.87,18.88,125500.0
2009-06-24 09:30:00,18.97,19.12,18.83,19.07,11900.0,18.97,19.12,18.83,19.07,11900.0
2009-06-24 09:40:00,19.07,19.07,19.0,19.01,12900.0,19.07,19.07,19.0,19.01,12900.0
2009-06-24 09:50:00,19.01,19.02,18.99,19.02,20300.0,19.01,19.02,18.99,19.02,20300.0
2009-06-24 10:00:00,19.01,19.11,18.96,19.09,37600.0,19.01,19.11,18.96,19.09,37600.0
2009-06-24 10:10:00,19.09,19.11,19.06,19.06,17300.0,19.09,19.11,19.06,19.06,17300.0
2009-06-24 10:20:00,19.06,19.11,19.06,19.1,19700.0,19.06,19.11,19.06,19.1,19700.0
2009-06-24 10:30:00,19.11,19.12,19.07,19.11,21100.0,19.11,19.12,19.07,19.11,21100.0
2009-06-24 10:40:00,19.11,19.13,19.08,19.11,16600.0,19.11,19.13,19.08,19.11,16600.0
2009-06-24 10:50:00,19.1,19.13,19.1,19.1,6200.0,19.1,19.13,19.1,19.1,6200.0
2009-06-24 11:00:00,19.1,19.11,19.07,19.08,6400.0,19.1,19.11,19.07,19.08,6400.0
2009-06-24 11:10:00,19.07,19.08,19.04,19.05,6600.0,19.07,19.08,19.04,19.05,6600.0
2009-06-24 11:20:00,19.05,19.06,19.04,19.05,6000.0,19.05,19.06,19.04,19.05,6000.0
2009-06-24 11:30:00,19.06,19.06,19.04,19.04,6000.0,19.06,19.06,19.04,19.04,6000.0
2009-06-24 11:40:00,19.04,19.04,18.98,18.98,33900.0,19.04,19.04,18.98,18.98,33900.0
2009-06-24 11:50:00,18.98,18.99,18.97,18.99,14300.0,18.98,18.99,18.97,18.99,14300.0
2009-06-24 12:00:00,18.99,18.99,18.97,18.97,8900.0,18.99,18.99,18.97,18.97,8900.0
2009-06-24 12:10:00,18.97,18.98,18.97,18.98,2100.0,18.97,18.98,18.97,18.98,2100.0
2009-06-24 12:20:00,18.97,18.97,18.95,18.96,7100.0,18.97,18.97,18.95,18.96,7100.0
2009-06-24 12:30:00,18.95,18.98,18.95,18.98,11900.0,18.95,18.98,18.95,18.98,11900.0
2009-06-24 12:40:00,18.98,19.01,18.98,19.01,26400.0,18.98,19.01,18.98,19.01,26400.0
2009-06-24 12:50:00,19.01,19.01,18.96,18.97,11100.0,19.01,19.01,18.96,18.97,11100.0
2009-06-24 13:00:00,18.96,19.0,18.96,19.0,5200.0,18.96,19.0,18.96,19.0,5200.0
2009-06-24 13:10:00,19.0,19.01,18.99,19.0,8100.0,19.0,19.01,18.99,19.0,8100.0
2009-06-24 13:20:00,19.0,19.01,19.0,19.0,3400.0,19.0,19.01,19.0,19.0,3400.0
2009-06-24 13:30:00,19.01,19.01,18.98,18.99,8100.0,19.01,19.01,18.98,18.99,8100.0
2009-06-24 13:40:00,18.99,19.0,18.97,18.97,4800.0,18.99,19.0,18.97,18.97,4800.0
2009-06-24 13:50:00,18.97,18.99,18.96,18.96,4800.0,18.97,18.99,18.96,18.96,4800.0
2009-06-24 14:00:00,18.97,18.98,18.97,18.98,2500.0,18.97,18.98,18.97,18.98,2500.0
2009-06-24 14:10:00,18.97,19.01,18.92,18.98,15100.0,18.97,19.01,18.92,18.98,15100.0
2009-06-24 14:20:00,18.99,19.07,18.87,18.91,37300.0,18.99,19.07,18.87,18.91,37300.0
2009-06-24 14:30:00,18.91,18.95,18.87,18.88,20600.0,18.91,18.95,18.87,18.88,20600.0
2009-06-24 14:40:00,18.88,18.97,18.88,18.92,15800.0,18.88,18.97,18.88,18.92,15800.0
2009-06-24 14:50:00,18.92,18.99,18.92,18.95,25800.0,18.92,18.99,18.92,18.95,25800.0
2009-06-24 15:00:00,18.94,18.99,18.88,18.89,19900.0,18.94,18.99,18.88,18.89,19900.0
2009-06-24 15:10:00,18.89,18.92,18.85,18.89,19300.0,18.89,18.92,18.85,18.89,19300.0
2009-06-24 15:20:00,18.88,18.97,18.87,18.95,17400.0,18.88,18.97,18.87,18.95,17400.0
2009-06-24 15:30:00,18.95,18.96,18.89,18.91,23800.0,18.95,18.96,18.89,18.91,23800.0
2009-06-24 15:40:00,18.92,18.95,18.86,18.93,42700.0,18.92,18.95,18.86,18.93,42700.0
2009-06-24 15:50:00,18.92,18.97,18.9,18.93,63900.0,18.92,18.97,18.9,18.93,63900.0
2009-06-25 09:30:00,18.96,18.97,18.69,18.74,27500.0,18.96,18.97,18.69,18.74,27500.0
2009-06-25 09:40:00,18.74,18.78,18.68,18.7,24300.0,18.74,18.78,18.68,18.7,24300.0
2009-06-25 09:50:00,18.7,18.8,18.69,18.75,42900.0,18.7,18.8,18.69,18.75,42900.0
2009-06-25 10:00:00,18.77,18.86,18.76,18.79,60000.0,18.77,18.86,18.76,18.79,60000.0
2009-06-25 10:10:00,18.8,18.85,18.77,18.8,73200.0,18.8,18.85,18.77,18.8,73200.0
2009-06-25 10:20:00,18.81,18.83,18.77,18.78,33700.0,18.81,18.83,18.77,18.78,33700.0
2009-06-25 10:30:00,18.78,18.86,18.77,18.82,18300.0,18.78,18.86,18.77,18.82,18300.0
2009-06-25 10:40:00,18.82,18.82,18.76,18.77,17900.0,18.82,18.82,18.76,18.77,17900.0
2009-06-25 10:50:00,18.79,18.81,18.78,18.79,18900.0,18.79,18.81,18.78,18.79,18900.0
2009-06-25 11:00:00,18.8,18.8,18.76,18.8,24700.0,18.8,18.8,18.76,18.8,24700.0
2009-06-25 11:10:00,18.79,18.8,18.79,18.79,6200.0,18.79,18.8,18.79,18.79,6200.0
2009-06-25 11:20:00,18.8,18.8,18.77,18.8,23400.0,18.8,18.8,18.77,18.8,23400.0
2009-06-25 11:30:00,18.8,18.81,18.76,18.79,53400.0,18.8,18.81,18.76,18.79,53400.0
2009-06-25 11:40:00,18.79,18.8,18.73,18.78,33700.0,18.79,18.8,18.73,18.78,33700.0
2009-06-25 11:50:00,18.79,18.81,18.78,18.79,31500.0,18.79,18.81,18.78,18.79,31500.0
2009-06-25 12:00:00,18.78,18.8,18.78,18.79,24100.0,18.78,18.8,18.78,18.79,24100.0
2009-06-25 12:10:00,18.79,18.8,18.79,18.8,14600.0,18.79,18.8,18.79,18.8,14600.0
2009-06-25 12:20:00,18.79,18.81,18.78,18.79,33100.0,18.79,18.81,18.78,18.79,33100.0
2009-06-25 12:30:00,18.8,18.81,18.73,18.74,43600.0,18.8,18.81,18.73,18.74,43600.0
2009-06-25 12:40:00,18.74,18.77,18.74,18.76,10700.0,18.74,18.77,18.74,18.76,10700.0
2009-06-25 12:50:00,18.76,18.79,18.76,18.77,26400.0,18.76,18.79,18.76,18.77,26400.0
2009-06-25 13:00:00,18.77,18.86,18.77,18.86,24600.0,18.77,18.86,18.77,18.86,24600.0
2009-06-25 13:10:00,18.87,18.87,18.79,18.83,51700.0,18.87,18.87,18.79,18.83,51700.0
2009-06-25 13:20:00,18.82,18.83,18.79,18.79,13800.0,18.82,18.83,18.79,18.79,13800.0
2009-06-25 13:30:00,18.8,18.81,18.8,18.81,10800.0,18.8,18.81,18.8,18.81,10800.0
2009-06-25 13:40:00,18.8,18.85,18.8,18.84,17200.0,18.8,18.85,18.8,18.84,17200.0
2009-06-25 13:50:00,18.84,18.86,18.79,18.79,31800.0,18.84,18.86,18.79,18.79,31800.0
2009-06-25 14:00:00,18.79,18.8,18.76,18.76,32500.0,18.79,18.8,18.76,18.76,32500.0
2009-06-25 14:10:00,18.77,18.79,18.76,18.77,12700.0,18.77,18.79,18.76,18.77,12700.0
2009-06-25 14:20:00,18.77,18.84,18.77,18.8,50500.0,18.77,18.84,18.77,18.8,50500.0
2009-06-25 14:30:00,18.8,18.82,18.77,18.78,25300.0,18.8,18.82,18.77,18.78,25300.0
2009-06-25 14:40:00,18.78,18.87,18.78,18.83,30400.0,18.78,18.87,18.78,18.83,30400.0
2009-06-25 14:50:00,18.82,18.88,18.81,18.87,21100.0,18.82,18.88,18.81,18.87,21100.0
2009-06-25 15:00:00,18.88,18.9,18.83,18.9,37500.0,18.88,18.9,18.83,18.9,37500.0
2009-06-25 15:10:00,18.9,18.92,18.83,18.84,29200.0,18.9,18.92,18.83,18.84,29200.0
2009-06-25 15:20:00,18.84,18.86,18.82,18.85,48000.0,18.84,18.86,18.82,18.85,48000.0
2009-06-25 15:30:00,18.84,18.85,18.76,18.77,55600.0,18.84,18.85,18.76,18.77,55600.0
2009-06-25 15:40:00,18.78,18.88,18.77,18.87,52500.0,18.78,18.88,18.77,18.87,52500.0
2009-06-25 15:50:00,18.86,18.89,18.85,18.88,106000.0,18.86,18.89,18.85,18.88,106000.0
2009-06-26 09:30:00,18.73,19.0,18.72,18.87,33200.0,18.73,19.0,18.72,18.87,33200.0
2009-06-26 09:40:00,18.88,19.05,18.84,19.04,53400.0,18.88,19.05,18.84,19.04,53400.0
2009-06-26 09:50:00,19.03,19.03,18.94,18.95,40900.0,19.03,19.03,18.94,18.95,40900.0
2009-06-26 10:00:00,18.94,18.97,18.84,18.87,57800.0,18.94,18.97,18.84,18.87,57800.0
2009-06-26 10:10:00,18.87,18.9,18.79,18.8,65700.0,18.87,18.9,18.79,18.8,65700.0
2009-06-26 10:20:00,18.8,18.83,18.68,18.7,83600.0,18.8,18.83,18.68,18.7,83600.0
2009-06-26 10:30:00,18.69,18.72,18.65,18.66,111600.0,18.69,18.72,18.65,18.66,111600.0
2009-06-26 10:40:00,18.67,18.7,18.63,18.69,39400.0,18.67,18.7,18.63,18.69,39400.0
2009-06-26 10:50:00,18.69,18.75,18.69,18.73,35100.0,18.69,18.75,18.69,18.73,35100.0
2009-06-26 11:00:00,18.73,18.78,18.71,18.77,57200.0,18.73,18.78,18.71,18.77,57200.0
2009-06-26 11:10:00,18.76,18.79,18.74,18.75,46200.0,18.76,18.79,18.74,18.75,46200.0
2009-06-26 11:20:00,18.74,18.75,18.68,18.7,49500.0,18.74,18.75,18.68,18.7,49500.0
2009-06-26 11:30:00,18.7,18.74,18.7,18.73,17200.0,18.7,18.74,18.7,18.73,17200.0
2009-06-26 11:40:00,18.72,18.73,18.61,18.63,84300.0,18.72,18.73,18.61,18.63,84300.0
2009-06-26 11:50:00,18.62,18.71,18.62,18.69,30500.0,18.62,18.71,18.62,18.69,30500.0
2009-06-26 12:00:00,18.69,18.73,18.69,18.73,36600.0,18.69,18.73,18.69,18.73,36600.0
2009-06-26 12:10:00,18.72,18.74,18.72,18.73,22900.0,18.72,18.74,18.72,18.73,22900.0
2009-06-26 12:20:00,18.72,18.73,18.7,18.7,52100.0,18.72,18.73,18.7,18.7,52100.0
2009-06-26 12:30:00,18.7,18.7,18.65,18.65,45700.0,18.7,18.7,18.65,18.65,45700.0
2009-06-26 12:40:00,18.66,18.7,18.65,18.7,35100.0,18.66,18.7,18.65,18.7,35100.0
2009-06-26 12:50:00,18.7,18.73,18.67,18.73,25500.0,18.7,18.73,18.67,18.73,25500.0
2009-06-26 13:00:00,18.73,18.74,18.72,18.73,19400.0,18.73,18.74,18.72,18.73,19400.0
2009-06-26 13:10:00,18.74,18.74,18.73,18.74,20100.0,18.74,18.74,18.73,18.74,20100.0
2009-06-26 13:20:00,18.74,18.76,18.73,18.75,39000.0,18.74,18.76,18.73,18.75,39000.0
2009-06-26 13:30:00,18.76,18.77,18.75,18.76,27300.0,18.76,18.77,18.75,18.76,27300.0
2009-06-26 13:40:00,18.76,18.8,18.76,18.8,44300.0,18.76,18.8,18.76,18.8,44300.0
2009-06-26 13:50:00,18.8,18.81,18.79,18.8,28100.0,18.8,18.81,18.79,18.8,28100.0
2009-06-26 14:00:00,18.8,18.84,18.8,18.84,32600.0,18.8,18.84,18.8,18.84,32600.0
2009-06-26 14:10:00,18.83,18.84,18.78,18.78,49000.0,18.83,18.84,18.78,18.78,49000.0
2009-06-26 14:20:00,18.78,18.81,18.78,18.8,27300.0,18.78,18.81,18.78,18.8,27300.0
2009-06-26 14:30:00,18.8,18.82,18.8,18.8,52400.0,18.8,18.82,18.8,18.8,52400.0
2009-06-26 14:40:00,18.8,18.81,18.76,18.76,44000.0,18.8,18.81,18.76,18.76,44000.0
2009-06-26 14:50:00,18.76,18.81,18.76,18.8,42800.0,18.76,18.81,18.76,18.8,42800.0
2009-06-26 15:00:00,18.81,18.83,18.81,18.82,47400.0,18.81,18.83,18.81,18.82,47400.0
2009-06-26 15:10:00,18.81,18.82,18.81,18.82,31900.0,18.81,18.82,18.81,18.82,31900.0
2009-06-26 15:20:00,18.81,18.82,18.8,18.8,39000.0,18.81,18.82,18.8,18.8,39000.0
2009-06-26 15:30:00,18.81,18.82,18.78,18.79,90100.0,18.81,18.82,18.78,18.79,90100.0
2009-06-26 15:40:00,18.8,18.86,18.78,18.78,158200.0,18.8,18.86,18.78,18.78,158200.0
2009-06-26 15:50:00,18.78,18.8,18.72,18.73,306600.0,18.78,18.8,18.72,18.73,306600.0
2009-06-29 09:30:00,18.97,18.98,18.74,18.8,52600.0,18.97,18.98,18.74,18.8,52600.0
2009-06-29 09:40:00,18.8,18.93,18.79,18.9,61300.0,18.8,18.93,18.79,18.9,61300.0
2009-06-29 09:50:00,18.9,18.98,18.89,18.98,51000.0,18.9,18.98,18.89,18.98,51000.0
2009-06-29 10:00:00,18.98,18.99,18.94,18.98,78800.0,18.98,18.99,18.94,18.98,78800.0
2009-06-29 10:10:00,18.98,19.05,18.96,19.01,66100.0,18.98,19.05,18.96,19.01,66100.0
2009-06-29 10:20:00,19.01,19.17,19.0,19.17,51700.0,19.01,19.17,19.0,19.17,51700.0
2009-06-29 10:30:00,19.17,19.19,19.12,19.12,82500.0,19.17,19.19,19.12,19.12,82500.0
2009-06-29 10:40:00,19.12,19.2,19.12,19.2,24600.0,19.12,19.2,19.12,19.2,24600.0
2009-06-29 10:50:00,19.2,19.2,19.19,19.2,10100.0,19.2,19.2,19.19,19.2,10100.0
2009-06-29 11:00:00,19.19,19.2,19.19,19.19,17600.0,19.19,19.2,19.19,19.19,17600.0
2009-06-29 11:10:00,19.19,19.25,19.19,19.21,32500.0,19.19,19.25,19.19,19.21,32500.0
2009-06-29 11:20:00,19.22,19.29,19.21,19.28,40700.0,19.22,19.29,19.21,19.28,40700.0
2009-06-29 11:30:00,19.28,19.29,19.26,19.29,19700.0,19.28,19.29,19.26,19.29,19700.0
2009-06-29 11:40:00,19.29,19.34,19.28,19.33,36500.0,19.29,19.34,19.28,19.33,36500.0
2009-06-29 11:50:00,19.32,19.36,19.32,19.35,21700.0,19.32,19.36,19.32,19.35,21700.0
2009-06-29 12:00:00,19.35,19.36,19.34,19.36,28400.0,19.35,19.36,19.34,19.36,28400.0
2009-06-29 12:10:00,19.36,19.39,19.35,19.39,27600.0,19.36,19.39,19.35,19.39,27600.0
2009-06-29 12:20:00,19.38,19.39,19.37,19.38,16600.0,19.38,19.39,19.37,19.38,16600.0
2009-06-29 12:30:00,19.39,19.43,19.38,19.41,27700.0,19.39,19.43,19.38,19.41,27700.0
2009-06-29 12:40:00,19.41,19.43,19.41,19.43,13600.0,19.41,19.43,19.41,19.43,13600.0
2009-06-29 12:50:00,19.42,19.43,19.42,19.42,14400.0,19.42,19.43,19.42,19.42,14400.0
2009-06-29 13:00:00,19.43,19.43,19.4,19.42,27900.0,19.43,19.43,19.4,19.42,27900.0
2009-06-29 13:10:00,19.41,19.45,19.41,19.44,19200.0,19.41,19.45,19.41,19.44,19200.0
2009-06-29 13:20:00,19.44,19.45,19.42,19.42,17600.0,19.44,19.45,19.42,19.42,17600.0
2009-06-29 13:30:00,19.42,19.43,19.4,19.41,37000.0,19.42,19.43,19.4,19.41,37000.0
2009-06-29 13:40:00,19.42,19.42,19.36,19.36,30100.0,19.42,19.42,19.36,19.36,30100.0
2009-06-29 13:50:00,19.36,19.37,19.34,19.35,29100.0,19.36,19.37,19.34,19.35,29100.0
2009-06-29 14:00:00,19.34,19.37,19.33,19.35,85000.0,19.34,19.37,19.33,19.35,85000.0
2009-06-29 14:10:00,19.35,19.37,19.35,19.35,36200.0,19.35,19.37,19.35,19.35,36200.0
2009-06-29 14:20:00,19.35,19.36,19.33,19.35,33300.0,19.35,19.36,19.33,19.35,33300.0
2009-06-29 14:30:00,19.35,19.36,19.35,19.35,42300.0,19.35,19.36,19.35,19.35,42300.0
2009-06-29 14:40:00,19.35,19.4,19.35,19.38,44100.0,19.35,19.4,19.35,19.38,44100.0
2009-06-29 14:50:00,19.38,19.39,19.37,19.37,26400.0,19.38,19.39,19.37,19.37,26400.0
2009-06-29 15:00:00,19.37,19.38,19.36,19.38,40200.0,19.37,19.38,19.36,19.38,40200.0
2009-06-29 15:10:00,19.38,19.38,19.36,19.37,37000.0,19.38,19.38,19.36,19.37,37000.0
2009-06-29 15:20:00,19.37,19.43,19.37,19.43,61500.0,19.37,19.43,19.37,19.43,61500.0
2009-06-29 15:30:00,19.42,19.42,19.35,19.35,58300.0,19.42,19.42,19.35,19.35,58300.0
2009-06-29 15:40:00,19.36,19.38,19.35,19.36,73100.0,19.36,19.38,19.35,19.36,73100.0
2009-06-29 15:50:00,19.36,19.4,19.35,19.4,124000.0,19.36,19.4,19.35,19.4,124000.0
2009-06-30 09:30:00,19.48,19.48,19.27,19.32,38200.0,19.48,19.48,19.27,19.32,38200.0
2009-06-30 09:40:00,19.31,19.36,19.3,19.33,17600.0,19.31,19.36,19.3,19.33,17600.0
2009-06-30 09:50:00,19.33,19.33,19.25,19.26,24300.0,19.33,19.33,19.25,19.26,24300.0
2009-06-30 10:00:00,19.25,19.26,19.11,19.2,58500.0,19.25,19.26,19.11,19.2,58500.0
2009-06-30 10:10:00,19.19,19.23,19.16,19.21,24900.0,19.19,19.23,19.16,19.21,24900.0
2009-06-30 10:20:00,19.22,19.24,19.19,19.22,48600.0,19.22,19.24,19.19,19.22,48600.0
2009-06-30 10:30:00,19.22,19.23,19.15,19.19,28200.0,19.22,19.23,19.15,19.19,28200.0
2009-06-30 10:40:00,19.19,19.29,19.18,19.29,82000.0,19.19,19.29,19.18,19.29,82000.0
2009-06-30 10:50:00,19.29,19.36,19.28,19.33,45500.0,19.29,19.36,19.28,19.33,45500.0
2009-06-30 11:00:00,19.34,19.34,19.23,19.23,28700.0,19.34,19.34,19.23,19.23,28700.0
2009-06-30 11:10:00,19.24,19.27,19.23,19.27,24700.0,19.24,19.27,19.23,19.27,24700.0
2009-06-30 11:20:00,19.27,19.32,19.26,19.3,32400.0,19.27,19.32,19.26,19.3,32400.0
2009-06-30 11:30:00,19.3,19.35,19.3,19.3,46000.0,19.3,19.35,19.3,19.3,46000.0
2009-06-30 11:40:00,19.3,19.39,19.3,19.38,119600.0,19.3,19.39,19.3,19.38,119600.0
2009-06-30 11:50:00,19.38,19.39,19.33,19.33,25500.0,19.38,19.39,19.33,19.33,25500.0
2009-06-30 12:00:00,19.33,19.33,19.3,19.3,11700.0,19.33,19.33,19.3,19.3,11700.0
2009-06-30 12:10:00,19.31,19.31,19.3,19.31,13100.0,19.31,19.31,19.3,19.31,13100.0
2009-06-30 12:20:00,19.31,19.33,19.29,19.32,33700.0,19.31,19.33,19.29,19.32,33700.0
2009-06-30 12:30:00,19.31,19.32,19.28,19.29,20400.0,19.31,19.32,19.28,19.29,20400.0
2009-06-30 12:40:00,19.29,19.31,19.29,19.31,12100.0,19.29,19.31,19.29,19.31,12100.0
2009-06-30 12:50:00,19.3,19.32,19.3,19.3,11400.0,19.3,19.32,19.3,19.3,11400.0
2009-06-30 13:00:00,19.31,19.31,19.3,19.31,18700.0,19.31,19.31,19.3,19.31,18700.0
2009-06-30 13:10:00,19.3,19.31,19.3,19.3,14700.0,19.3,19.31,19.3,19.3,14700.0
2009-06-30 13:20:00,19.3,19.31,19.3,19.3,30500.0,19.3,19.31,19.3,19.3,30500.0
2009-06-30 13:30:00,19.3,19.31,19.3,19.3,11600.0,19.3,19.31,19.3,19.3,11600.0
2009-06-30 13:40:00,19.3,19.36,19.3,19.35,40500.0,19.3,19.36,19.3,19.35,40500.0
2009-06-30 13:50:00,19.34,19.35,19.29,19.29,15900.0,19.34,19.35,19.29,19.29,15900.0
2009-06-30 14:00:00,19.3,19.3,19.29,19.29,16200.0,19.3,19.3,19.29,19.29,16200.0
2009-06-30 14:10:00,19.3,19.34,19.29,19.34,22400.0,19.3,19.34,19.29,19.34,22400.0
2009-06-30 14:20:00,19.33,19.36,19.33,19.36,32500.0,19.33,19.36,19.33,19.36,32500.0
2009-06-30 14:30:00,19.36,19.42,19.35,19.42,127300.0,19.36,19.42,19.35,19.42,127300.0
2009-06-30 14:40:00,19.42,19.42,19.39,19.39,38000.0,19.42,19.42,19.39,19.39,38000.0
2009-06-30 14:50:00,19.39,19.39,19.38,19.39,18600.0,19.39,19.39,19.38,19.39,18600.0
2009-06-30 15:00:00,19.39,19.41,19.39,19.4,35300.0,19.39,19.41,19.39,19.4,35300.0
2009-06-30 15:10:00,19.41,19.43,19.4,19.43,46500.0,19.41,19.43,19.4,19.43,46500.0
2009-06-30 15:20:00,19.43,19.47,19.42,19.47,41800.0,19.43,19.47,19.42,19.47,41800.0
2009-06-30 15:30:00,19.46,19.56,19.46,19.56,125400.0,19.46,19.56,19.46,19.56,125400.0
2009-06-30 15:40:00,19.54,19.55,19.51,19.51,69000.0,19.54,19.55,19.51,19.51,69000.0
2009-06-30 15:50:00,19.51,19.54,19.43,19.52,209800.0,19.51,19.54,19.43,19.52,209800.0
2009-07-01 09:30:00,19.43,19.53,19.35,19.43,70000.0,19.43,19.53,19.35,19.43,70000.0
2009-07-01 09:40:00,19.42,19.55,19.42,19.5,38800.0,19.42,19.55,19.42,19.5,38800.0
2009-07-01 09:50:00,19.5,19.54,19.42,19.42,39200.0,19.5,19.54,19.42,19.42,39200.0
2009-07-01 10:00:00,19.42,19.43,19.29,19.38,63900.0,19.42,19.43,19.29,19.38,63900.0
2009-07-01 10:10:00,19.38,19.51,19.37,19.51,92000.0,19.38,19.51,19.37,19.51,92000.0
2009-07-01 10:20:00,19.51,19.53,19.47,19.47,70900.0,19.51,19.53,19.47,19.47,70900.0
2009-07-01 10:30:00,19.47,19.51,19.47,19.47,37900.0,19.47,19.51,19.47,19.47,37900.0
2009-07-01 10:40:00,19.48,19.54,19.48,19.53,18600.0,19.48,19.54,19.48,19.53,18600.0
2009-07-01 10:50:00,19.54,19.56,19.53,19.53,18900.0,19.54,19.56,19.53,19.53,18900.0
2009-07-01 11:00:00,19.54,19.54,19.5,19.52,15300.0,19.54,19.54,19.5,19.52,15300.0
2009-07-01 11:10:00,19.51,19.52,19.48,19.5,11600.0,19.51,19.52,19.48,19.5,11600.0
2009-07-01 11:20:00,19.5,19.56,19.5,19.55,65300.0,19.5,19.56,19.5,19.55,65300.0
2009-07-01 11:30:00,19.55,19.6,19.55,19.6,20100.0,19.55,19.6,19.55,19.6,20100.0
2009-07-01 11:40:00,19.59,19.6,19.59,19.6,13200.0,19.59,19.6,19.59,19.6,13200.0
2009-07-01 11:50:00,19.59,19.63,19.59,19.61,23600.0,19.59,19.63,19.59,19.61,23600.0
2009-07-01 12:00:00,19.61,19.62,19.58,19.61,20600.0,19.61,19.62,19.58,19.61,20600.0
2009-07-01 12:10:00,19.62,19.62,19.58,19.6,17700.0,19.62,19.62,19.58,19.6,17700.0
2009-07-01 12:20:00,19.6,19.61,19.59,19.59,28100.0,19.6,19.61,19.59,19.59,28100.0
2009-07-01 12:30:00,19.59,19.6,19.57,19.58,13400.0,19.59,19.6,19.57,19.58,13400.0
2009-07-01 12:40:00,19.58,19.6,19.57,19.57,37200.0,19.58,19.6,19.57,19.57,37200.0
2009-07-01 12:50:00,19.57,19.57,19.53,19.53,18600.0,19.57,19.57,19.53,19.53,18600.0
2009-07-01 13:00:00,19.53,19.59,19.53,19.59,48200.0,19.53,19.59,19.53,19.59,48200.0
2009-07-01 13:10:00,19.58,19.61,19.58,19.59,16000.0,19.58,19.61,19.58,19.59,16000.0
2009-07-01 13:20:00,19.6,19.64,19.58,19.64,14000.0,19.6,19.64,19.58,19.64,14000.0
2009-07-01 13:30:00,19.64,19.64,19.61,19.62,16800.0,19.64,19.64,19.61,19.62,16800.0
2009-07-01 13:40:00,19.62,19.63,19.6,19.6,14400.0,19.62,19.63,19.6,19.6,14400.0
2009-07-01 13:50:00,19.6,19.61,19.57,19.58,23500.0,19.6,19.61,19.57,19.58,23500.0
2009-07-01 14:00:00,19.59,19.6,19.56,19.57,30000.0,19.59,19.6,19.56,19.57,30000.0
2009-07-01 14:10:00,19.57,19.58,19.56,19.57,18100.0,19.57,19.58,19.56,19.57,18100.0
2009-07-01 14:20:00,19.56,19.61,19.56,19.6,41400.0,19.56,19.61,19.56,19.6,41400.0
2009-07-01 14:30:00,19.6,19.63,19.59,19.62,40900.0,19.6,19.63,19.59,19.62,40900.0
2009-07-01 14:40:00,19.63,19.64,19.61,19.61,17400.0,19.63,19.64,19.61,19.61,17400.0
2009-07-01 14:50:00,19.61,19.62,19.58,19.6,37400.0,19.61,19.62,19.58,19.6,37400.0
2009-07-01 15:00:00,19.6,19.62,19.59,19.61,24100.0,19.6,19.62,19.59,19.61,24100.0
2009-07-01 15:10:00,19.62,19.62,19.61,19.62,18600.0,19.62,19.62,19.61,19.62,18600.0
2009-07-01 15:20:00,19.61,19.67,19.61,19.66,111200.0,19.61,19.67,19.61,19.66,111200.0
2009-07-01 15:30:00,19.66,19.68,19.65,19.66,88500.0,19.66,19.68,19.65,19.66,88500.0
2009-07-01 15:40:00,19.66,19.69,19.66,19.66,136800.0,19.66,19.69,19.66,19.66,136800.0
2009-07-01 15:50:00,19.67,19.67,19.62,19.65,147400.0,19.67,19.67,19.62,19.65,147400.0
2009-07-02 09:30:00,19.46,19.46,18.96,18.97,52900.0,19.46,19.46,18.96,18.97,52900.0
2009-07-02 09:40:00,18.97,19.08,18.92,19.06,31600.0,18.97,19.08,18.92,19.06,31600.0
2009-07-02 09:50:00,19.05,19.17,19.04,19.16,80200.0,19.05,19.17,19.04,19.16,80200.0
2009-07-02 10:00:00,19.16,19.16,19.01,19.03,48100.0,19.16,19.16,19.01,19.03,48100.0
2009-07-02 10:10:00,19.03,19.11,19.03,19.1,67600.0,19.03,19.11,19.03,19.1,67600.0
2009-07-02 10:20:00,19.1,19.11,18.96,19.0,39800.0,19.1,19.11,18.96,19.0,39800.0
2009-07-02 10:30:00,19.0,19.02,19.0,19.0,44700.0,19.0,19.02,19.0,19.0,44700.0
2009-07-02 10:40:00,19.0,19.01,18.97,18.99,28300.0,19.0,19.01,18.97,18.99,28300.0
2009-07-02 10:50:00,18.99,19.05,18.97,19.01,35100.0,18.99,19.05,18.97,19.01,35100.0
2009-07-02 11:00:00,19.0,19.03,18.96,19.03,41000.0,19.0,19.03,18.96,19.03,41000.0
2009-07-02 11:10:00,19.04,19.04,19.01,19.02,29900.0,19.04,19.04,19.01,19.02,29900.0
2009-07-02 11:20:00,19.02,19.03,18.97,18.98,29000.0,19.02,19.03,18.97,18.98,29000.0
2009-07-02 11:30:00,18.97,18.97,18.92,18.92,28400.0,18.97,18.97,18.92,18.92,28400.0
2009-07-02 11:40:00,18.92,18.93,18.86,18.86,37500.0,18.92,18.93,18.86,18.86,37500.0
2009-07-02 11:50:00,18.87,18.99,18.86,18.99,49100.0,18.87,18.99,18.86,18.99,49100.0
2009-07-02 12:00:00,18.99,19.03,18.95,18.97,37500.0,18.99,19.03,18.95,18.97,37500.0
2009-07-02 12:10:00,18.96,18.97,18.89,18.89,31400.0,18.96,18.97,18.89,18.89,31400.0
2009-07-02 12:20:00,18.89,18.9,18.85,18.86,23700.0,18.89,18.9,18.85,18.86,23700.0
2009-07-02 12:30:00,18.86,18.87,18.85,18.86,32100.0,18.86,18.87,18.85,18.86,32100.0
2009-07-02 12:40:00,18.86,18.88,18.86,18.87,27100.0,18.86,18.88,18.86,18.87,27100.0
2009-07-02 12:50:00,18.86,18.86,18.81,18.85,52800.0,18.86,18.86,18.81,18.85,52800.0
2009-07-02 13:00:00,18.85,18.86,18.83,18.83,18600.0,18.85,18.86,18.83,18.83,18600.0
2009-07-02 13:10:00,18.83,18.9,18.83,18.89,43000.0,18.83,18.9,18.83,18.89,43000.0
2009-07-02 13:20:00,18.89,18.91,18.88,18.9,50700.0,18.89,18.91,18.88,18.9,50700.0
2009-07-02 13:30:00,18.9,18.96,18.9,18.95,40100.0,18.9,18.96,18.9,18.95,40100.0
2009-07-02 13:40:00,18.95,19.02,18.95,19.0,47900.0,18.95,19.02,18.95,19.0,47900.0
2009-07-02 13:50:00,19.0,19.0,18.95,18.98,79200.0,19.0,19.0,18.95,18.98,79200.0
2009-07-02 14:00:00,18.98,19.04,18.97,19.02,81300.0,18.98,19.04,18.97,19.02,81300.0
2009-07-02 14:10:00,19.02,19.07,19.0,19.02,80900.0,19.02,19.07,19.0,19.02,80900.0
2009-07-02 14:20:00,19.02,19.05,19.01,19.02,60000.0,19.02,19.05,19.01,19.02,60000.0
2009-07-02 14:30:00,19.02,19.08,19.0,19.05,38000.0,19.02,19.08,19.0,19.05,38000.0
2009-07-02 14:40:00,19.05,19.05,19.01,19.02,18300.0,19.05,19.05,19.01,19.02,18300.0
2009-07-02 14:50:00,19.01,19.02,18.99,19.01,56300.0,19.01,19.02,18.99,19.01,56300.0
2009-07-02 15:00:00,19.0,19.01,19.0,19.0,32400.0,19.0,19.01,19.0,19.0,32400.0
2009-07-02 15:10:00,19.01,19.01,19.0,19.01,15400.0,19.01,19.01,19.0,19.01,15400.0
2009-07-02 15:20:00,19.01,19.01,18.95,19.0,76100.0,19.01,19.01,18.95,19.0,76100.0
2009-07-02 15:30:00,19.0,19.1,19.0,19.08,208300.0,19.0,19.1,19.0,19.08,208300.0
2009-07-02 15:40:00,19.08,19.2,19.08,19.15,195200.0,19.08,19.2,19.08,19.15,195200.0
2009-07-02 15:50:00,19.14,19.15,19.04,19.04,203800.0,19.14,19.15,19.04,19.04,203800.0
2009-07-06 09:30:00,18.88,18.91,18.8,18.91,38600.0,18.88,18.91,18.8,18.91,38600.0
2009-07-06 09:40:00,18.91,19.0,18.86,18.9,51300.0,18.91,19.0,18.86,18.9,51300.0
2009-07-06 09:50:00,18.91,18.91,18.81,18.87,47900.0,18.91,18.91,18.81,18.87,47900.0
2009-07-06 10:00:00,18.88,18.89,18.72,18.72,54900.0,18.88,18.89,18.72,18.72,54900.0
2009-07-06 10:10:00,18.72,18.74,18.67,18.71,39200.0,18.72,18.74,18.67,18.71,39200.0
2009-07-06 10:20:00,18.71,18.77,18.71,18.75,40500.0,18.71,18.77,18.71,18.75,40500.0
2009-07-06 10:30:00,18.75,18.77,18.71,18.71,24100.0,18.75,18.77,18.71,18.71,24100.0
2009-07-06 10:40:00,18.71,18.75,18.71,18.75,27800.0,18.71,18.75,18.71,18.75,27800.0
2009-07-06 10:50:00,18.73,18.77,18.72,18.76,23700.0,18.73,18.77,18.72,18.76,23700.0
2009-07-06 11:00:00,18.75,18.78,18.75,18.77,17100.0,18.75,18.78,18.75,18.77,17100.0
2009-07-06 11:10:00,18.77,18.78,18.76,18.77,10500.0,18.77,18.78,18.76,18.77,10500.0
2009-07-06 11:20:00,18.77,18.83,18.77,18.82,17600.0,18.77,18.83,18.77,18.82,17600.0
2009-07-06 11:30:00,18.82,18.83,18.79,18.79,34100.0,18.82,18.83,18.79,18.79,34100.0
2009-07-06 11:40:00,18.79,18.8,18.72,18.73,14300.0,18.79,18.8,18.72,18.73,14300.0
2009-07-06 11:50:00,18.74,18.74,18.66,18.66,18000.0,18.74,18.74,18.66,18.66,18000.0
2009-07-06 12:00:00,18.67,18.72,18.67,18.71,32500.0,18.67,18.72,18.67,18.71,32500.0
2009-07-06 12:10:00,18.71,18.72,18.71,18.72,17300.0,18.71,18.72,18.71,18.72,17300.0
2009-07-06 12:20:00,18.72,18.73,18.67,18.67,18000.0,18.72,18.73,18.67,18.67,18000.0
2009-07-06 12:30:00,18.67,18.68,18.64,18.65,15800.0,18.67,18.68,18.64,18.65,15800.0
2009-07-06 12:40:00,18.65,18.69,18.64,18.66,26500.0,18.65,18.69,18.64,18.66,26500.0
2009-07-06 12:50:00,18.66,18.68,18.66,18.67,19000.0,18.66,18.68,18.66,18.67,19000.0
2009-07-06 13:00:00,18.65,18.66,18.65,18.65,10300.0,18.65,18.66,18.65,18.65,10300.0
2009-07-06 13:10:00,18.65,18.71,18.65,18.68,27700.0,18.65,18.71,18.65,18.68,27700.0
2009-07-06 13:20:00,18.67,18.69,18.65,18.65,24500.0,18.67,18.69,18.65,18.65,24500.0
2009-07-06 13:30:00,18.65,18.67,18.64,18.65,25700.0,18.65,18.67,18.64,18.65,25700.0
2009-07-06 13:40:00,18.66,18.67,18.64,18.65,28100.0,18.66,18.67,18.64,18.65,28100.0
2009-07-06 13:50:00,18.65,18.67,18.65,18.66,16100.0,18.65,18.67,18.65,18.66,16100.0
2009-07-06 14:00:00,18.66,18.67,18.62,18.66,28100.0,18.66,18.67,18.62,18.66,28100.0
2009-07-06 14:10:00,18.65,18.73,18.65,18.71,41300.0,18.65,18.73,18.65,18.71,41300.0
2009-07-06 14:20:00,18.7,18.75,18.68,18.74,49800.0,18.7,18.75,18.68,18.74,49800.0
2009-07-06 14:30:00,18.73,18.76,18.73,18.74,20400.0,18.73,18.76,18.73,18.74,20400.0
2009-07-06 14:40:00,18.74,18.76,18.7,18.76,43600.0,18.74,18.76,18.7,18.76,43600.0
2009-07-06 14:50:00,18.76,18.76,18.71,18.73,37600.0,18.76,18.76,18.71,18.73,37600.0
2009-07-06 15:00:00,18.74,18.79,18.73,18.77,73000.0,18.74,18.79,18.73,18.77,73000.0
2009-07-06 15:10:00,18.77,18.77,18.72,18.76,53300.0,18.77,18.77,18.72,18.76,53300.0
2009-07-06 15:20:00,18.76,18.78,18.74,18.76,33600.0,18.76,18.78,18.74,18.76,33600.0
2009-07-06 15:30:00,18.76,18.77,18.72,18.73,67000.0,18.76,18.77,18.72,18.73,67000.0
2009-07-06 15:40:00,18.72,18.77,18.71,18.77,84300.0,18.72,18.77,18.71,18.77,84300.0
2009-07-06 15:50:00,18.77,18.8,18.75,18.77,115000.0,18.77,18.8,18.75,18.77,115000.0
2009-07-07 09:30:00,18.7,18.75,18.59,18.6,24000.0,18.7,18.75,18.59,18.6,24000.0
2009-07-07 09:40:00,18.59,18.6,18.54,18.6,19200.0,18.59,18.6,18.54,18.6,19200.0
2009-07-07 09:50:00,18.59,18.65,18.55,18.56,32300.0,18.59,18.65,18.55,18.56,32300.0
2009-07-07 10:00:00,18.56,18.56,18.5,18.5,41500.0,18.56,18.56,18.5,18.5,41500.0
2009-07-07 10:10:00,18.5,18.5,18.41,18.41,38000.0,18.5,18.5,18.41,18.41,38000.0
2009-07-07 10:20:00,18.41,18.49,18.41,18.45,113500.0,18.41,18.49,18.41,18.45,113500.0
2009-07-07 10:30:00,18.44,18.49,18.42,18.49,50000.0,18.44,18.49,18.42,18.49,50000.0
2009-07-07 10:40:00,18.48,18.52,18.46,18.46,40200.0,18.48,18.52,18.46,18.46,40200.0
2009-07-07 10:50:00,18.45,18.46,18.42,18.45,25700.0,18.45,18.46,18.42,18.45,25700.0
2009-07-07 11:00:00,18.45,18.49,18.45,18.47,49500.0,18.45,18.49,18.45,18.47,49500.0
2009-07-07 11:10:00,18.47,18.48,18.45,18.45,31300.0,18.47,18.48,18.45,18.45,31300.0
2009-07-07 11:20:00,18.45,18.48,18.4,18.41,91500.0,18.45,18.48,18.4,18.41,91500.0
2009-07-07 11:30:00,18.4,18.46,18.4,18.41,48700.0,18.4,18.46,18.4,18.41,48700.0
2009-07-07 11:40:00,18.41,18.42,18.38,18.4,45200.0,18.41,18.42,18.38,18.4,45200.0
2009-07-07 11:50:00,18.41,18.42,18.39,18.4,22000.0,18.41,18.42,18.39,18.4,22000.0
2009-07-07 12:00:00,18.4,18.42,18.38,18.38,36500.0,18.4,18.42,18.38,18.38,36500.0
2009-07-07 12:10:00,18.39,18.42,18.39,18.39,19000.0,18.39,18.42,18.39,18.39,19000.0
2009-07-07 12:20:00,18.39,18.4,18.36,18.37,17300.0,18.39,18.4,18.36,18.37,17300.0
2009-07-07 12:30:00,18.37,18.37,18.31,18.31,63700.0,18.37,18.37,18.31,18.31,63700.0
2009-07-07 12:40:00,18.3,18.32,18.29,18.31,86300.0,18.3,18.32,18.29,18.31,86300.0
2009-07-07 12:50:00,18.32,18.34,18.26,18.27,71400.0,18.32,18.34,18.26,18.27,71400.0
2009-07-07 13:00:00,18.27,18.32,18.27,18.32,46300.0,18.27,18.32,18.27,18.32,46300.0
2009-07-07 13:10:00,18.33,18.36,18.33,18.34,26000.0,18.33,18.36,18.33,18.34,26000.0
2009-07-07 13:20:00,18.34,18.35,18.31,18.31,26200.0,18.34,18.35,18.31,18.31,26200.0
2009-07-07 13:30:00,18.32,18.33,18.29,18.29,23200.0,18.32,18.33,18.29,18.29,23200.0
2009-07-07 13:40:00,18.29,18.31,18.24,18.24,45100.0,18.29,18.31,18.24,18.24,45100.0
2009-07-07 13:50:00,18.25,18.25,18.22,18.24,14700.0,18.25,18.25,18.22,18.24,14700.0
2009-07-07 14:00:00,18.24,18.26,18.24,18.25,14400.0,18.24,18.26,18.24,18.25,14400.0
2009-07-07 14:10:00,18.25,18.29,18.25,18.27,16000.0,18.25,18.29,18.25,18.27,16000.0
2009-07-07 14:20:00,18.28,18.32,18.28,18.32,9800.0,18.28,18.32,18.28,18.32,9800.0
2009-07-07 14:30:00,18.31,18.33,18.28,18.32,23700.0,18.31,18.33,18.28,18.32,23700.0
2009-07-07 14:40:00,18.33,18.33,18.31,18.31,16700.0,18.33,18.33,18.31,18.31,16700.0
2009-07-07 14:50:00,18.31,18.32,18.25,18.29,22800.0,18.31,18.32,18.25,18.29,22800.0
2009-07-07 15:00:00,18.28,18.28,18.23,18.25,33600.0,18.28,18.28,18.23,18.25,33600.0
2009-07-07 15:10:00,18.25,18.29,18.25,18.28,24200.0,18.25,18.29,18.25,18.28,24200.0
2009-07-07 15:20:00,18.29,18.37,18.28,18.34,115500.0,18.29,18.37,18.28,18.34,115500.0
2009-07-07 15:30:00,18.34,18.35,18.31,18.31,46800.0,18.34,18.35,18.31,18.31,46800.0
2009-07-07 15:40:00,18.31,18.32,18.27,18.27,50700.0,18.31,18.32,18.27,18.27,50700.0
2009-07-07 15:50:00,18.28,18.28,18.2,18.2,146100.0,18.28,18.28,18.2,18.2,146100.0
2009-07-08 09:30:00,18.21,18.3,18.14,18.16,35400.0,18.21,18.3,18.14,18.16,35400.0
2009-07-08 09:40:00,18.16,18.2,18.12,18.13,51000.0,18.16,18.2,18.12,18.13,51000.0
2009-07-08 09:50:00,18.13,18.14,17.98,17.98,63600.0,18.13,18.14,17.98,17.98,63600.0
2009-07-08 10:00:00,17.99,18.03,17.98,17.99,155700.0,17.99,18.03,17.98,17.99,155700.0
2009-07-08 10:10:00,17.99,18.01,17.98,17.99,61700.0,17.99,18.01,17.98,17.99,61700.0
2009-07-08 10:20:00,17.99,18.03,17.95,17.99,65900.0,17.99,18.03,17.95,17.99,65900.0
2009-07-08 10:30:00,17.99,18.0,17.91,17.93,46300.0,17.99,18.0,17.91,17.93,46300.0
2009-07-08 10:40:00,17.92,17.93,17.89,17.9,56400.0,17.92,17.93,17.89,17.9,56400.0
2009-07-08 10:50:00,17.88,17.9,17.86,17.88,63700.0,17.88,17.9,17.86,17.88,63700.0
2009-07-08 11:00:00,17.87,17.93,17.86,17.92,113100.0,17.87,17.93,17.86,17.92,113100.0
2009-07-08 11:10:00,17.92,17.94,17.91,17.92,62600.0,17.92,17.94,17.91,17.92,62600.0
2009-07-08 11:20:00,17.92,17.93,17.88,17.89,55700.0,17.92,17.93,17.88,17.89,55700.0
2009-07-08 11:30:00,17.88,17.89,17.87,17.89,141300.0,17.88,17.89,17.87,17.89,141300.0
2009-07-08 11:40:00,17.89,17.91,17.86,17.86,56600.0,17.89,17.91,17.86,17.86,56600.0
2009-07-08 11:50:00,17.87,17.88,17.83,17.88,36900.0,17.87,17.88,17.83,17.88,36900.0
2009-07-08 12:00:00,17.88,17.98,17.88,17.97,134100.0,17.88,17.98,17.88,17.97,134100.0
2009-07-08 12:10:00,17.97,17.98,17.96,17.96,27700.0,17.97,17.98,17.96,17.96,27700.0
2009-07-08 12:20:00,17.96,17.98,17.95,17.97,65700.0,17.96,17.98,17.95,17.97,65700.0
2009-07-08 12:30:00,17.97,18.0,17.96,17.96,84300.0,17.97,18.0,17.96,17.96,84300.0
2009-07-08 12:40:00,17.96,18.01,17.96,18.01,36800.0,17.96,18.01,17.96,18.01,36800.0
2009-07-08 12:50:00,18.01,18.04,18.01,18.03,66800.0,18.01,18.04,18.01,18.03,66800.0
2009-07-08 13:00:00,18.03,18.08,18.01,18.07,86100.0,18.03,18.08,18.01,18.07,86100.0
2009-07-08 13:10:00,18.07,18.07,18.01,18.03,66600.0,18.07,18.07,18.01,18.03,66600.0
2009-07-08 13:20:00,18.02,18.12,18.02,18.11,61500.0,18.02,18.12,18.02,18.11,61500.0
2009-07-08 13:30:00,18.12,18.14,18.07,18.08,41600.0,18.12,18.14,18.07,18.08,41600.0
2009-07-08 13:40:00,18.09,18.11,18.07,18.08,21000.0,18.09,18.11,18.07,18.08,21000.0
2009-07-08 13:50:00,18.07,18.08,18.05,18.08,20600.0,18.07,18.08,18.05,18.08,20600.0
2009-07-08 14:00:00,18.07,18.11,18.07,18.08,26800.0,18.07,18.11,18.07,18.08,26800.0
2009-07-08 14:10:00,18.08,18.1,18.07,18.1,55600.0,18.08,18.1,18.07,18.1,55600.0
2009-07-08 14:20:00,18.1,18.12,18.02,18.03,109100.0,18.1,18.12,18.02,18.03,109100.0
2009-07-08 14:30:00,18.03,18.03,17.98,18.03,59700.0,18.03,18.03,17.98,18.03,59700.0
2009-07-08 14:40:00,18.03,18.05,18.03,18.05,32700.0,18.03,18.05,18.03,18.05,32700.0
2009-07-08 14:50:00,18.05,18.12,18.05,18.11,35400.0,18.05,18.12,18.05,18.11,35400.0
2009-07-08 15:00:00,18.12,18.16,18.1,18.14,42600.0,18.12,18.16,18.1,18.14,42600.0
2009-07-08 15:10:00,18.15,18.18,18.13,18.18,39600.0,18.15,18.18,18.13,18.18,39600.0
2009-07-08 15:20:00,18.19,18.19,18.13,18.17,43700.0,18.19,18.19,18.13,18.17,43700.0
2009-07-08 15:30:00,18.17,18.24,18.17,18.23,61700.0,18.17,18.24,18.17,18.23,61700.0
2009-07-08 15:40:00,18.22,18.31,18.22,18.25,58300.0,18.22,18.31,18.22,18.25,58300.0
2009-07-08 15:50:00,18.25,18.27,18.2,18.25,128300.0,18.25,18.27,18.2,18.25,128300.0
2009-07-09 09:30:00,18.27,18.44,18.27,18.39,11900.0,18.27,18.44,18.27,18.39,11900.0
2009-07-09 09:40:00,18.39,18.41,18.26,18.33,23700.0,18.39,18.41,18.26,18.33,23700.0
2009-07-09 09:50:00,18.31,18.39,18.28,18.35,17000.0,18.31,18.39,18.28,18.35,17000.0
2009-07-09 10:00:00,18.35,18.45,18.34,18.42,27400.0,18.35,18.45,18.34,18.42,27400.0
2009-07-09 10:10:00,18.42,18.45,18.39,18.43,19700.0,18.42,18.45,18.39,18.43,19700.0
2009-07-09 10:20:00,18.43,18.52,18.43,18.51,62600.0,18.43,18.52,18.43,18.51,62600.0
2009-07-09 10:30:00,18.51,18.53,18.46,18.5,34200.0,18.51,18.53,18.46,18.5,34200.0
2009-07-09 10:40:00,18.5,18.56,18.5,18.55,31500.0,18.5,18.56,18.5,18.55,31500.0
2009-07-09 10:50:00,18.53,18.57,18.51,18.52,22900.0,18.53,18.57,18.51,18.52,22900.0
2009-07-09 11:00:00,18.52,18.52,18.49,18.49,21000.0,18.52,18.52,18.49,18.49,21000.0
2009-07-09 11:10:00,18.49,18.49,18.39,18.42,48800.0,18.49,18.49,18.39,18.42,48800.0
2009-07-09 11:20:00,18.42,18.45,18.4,18.42,20800.0,18.42,18.45,18.4,18.42,20800.0
2009-07-09 11:30:00,18.41,18.5,18.41,18.49,22200.0,18.41,18.5,18.41,18.49,22200.0
2009-07-09 11:40:00,18.49,18.53,18.49,18.5,19700.0,18.49,18.53,18.49,18.5,19700.0
2009-07-09 11:50:00,18.5,18.51,18.47,18.48,19300.0,18.5,18.51,18.47,18.48,19300.0
2009-07-09 12:00:00,18.48,18.52,18.46,18.51,14000.0,18.48,18.52,18.46,18.51,14000.0
2009-07-09 12:10:00,18.51,18.52,18.49,18.51,26900.0,18.51,18.52,18.49,18.51,26900.0
2009-07-09 12:20:00,18.51,18.52,18.48,18.5,19200.0,18.51,18.52,18.48,18.5,19200.0
2009-07-09 12:30:00,18.51,18.52,18.49,18.51,9600.0,18.51,18.52,18.49,18.51,9600.0
2009-07-09 12:40:00,18.51,18.52,18.5,18.51,18200.0,18.51,18.52,18.5,18.51,18200.0
2009-07-09 12:50:00,18.5,18.56,18.5,18.55,11200.0,18.5,18.56,18.5,18.55,11200.0
2009-07-09 13:00:00,18.56,18.56,18.49,18.5,69900.0,18.56,18.56,18.49,18.5,69900.0
2009-07-09 13:10:00,18.5,18.55,18.5,18.53,21500.0,18.5,18.55,18.5,18.53,21500.0
2009-07-09 13:20:00,18.53,18.58,18.53,18.57,35100.0,18.53,18.58,18.53,18.57,35100.0
2009-07-09 13:30:00,18.57,18.57,18.53,18.53,21700.0,18.57,18.57,18.53,18.53,21700.0
2009-07-09 13:40:00,18.53,18.56,18.52,18.52,27100.0,18.53,18.56,18.52,18.52,27100.0
2009-07-09 13:50:00,18.52,18.52,18.5,18.51,10500.0,18.52,18.52,18.5,18.51,10500.0
2009-07-09 14:00:00,18.52,18.53,18.5,18.52,32100.0,18.52,18.53,18.5,18.52,32100.0
2009-07-09 14:10:00,18.53,18.56,18.52,18.53,16500.0,18.53,18.56,18.52,18.53,16500.0
2009-07-09 14:20:00,18.52,18.56,18.52,18.55,19500.0,18.52,18.56,18.52,18.55,19500.0
2009-07-09 14:30:00,18.55,18.56,18.55,18.55,15100.0,18.55,18.56,18.55,18.55,15100.0
2009-07-09 14:40:00,18.56,18.57,18.55,18.56,15600.0,18.56,18.57,18.55,18.56,15600.0
2009-07-09 14:50:00,18.55,18.57,18.54,18.55,24800.0,18.55,18.57,18.54,18.55,24800.0
2009-07-09 15:00:00,18.55,18.56,18.52,18.52,30300.0,18.55,18.56,18.52,18.52,30300.0
2009-07-09 15:10:00,18.53,18.56,18.53,18.55,25400.0,18.53,18.56,18.53,18.55,25400.0
2009-07-09 15:20:00,18.56,18.56,18.49,18.53,27100.0,18.56,18.56,18.49,18.53,27100.0
2009-07-09 15:30:00,18.52,18.53,18.47,18.51,38200.0,18.52,18.53,18.47,18.51,38200.0
2009-07-09 15:40:00,18.51,18.54,18.5,18.52,33500.0,18.51,18.54,18.5,18.52,33500.0
2009-07-09 15:50:00,18.52,18.55,18.49,18.55,197000.0,18.52,18.55,18.49,18.55,197000.0
2009-07-10 09:30:00,18.47,18.54,18.34,18.48,17700.0,18.47,18.54,18.34,18.48,17700.0
2009-07-10 09:40:00,18.48,18.6,18.48,18.6,10000.0,18.48,18.6,18.48,18.6,10000.0
2009-07-10 09:50:00,18.61,18.64,18.48,18.57,22300.0,18.61,18.64,18.48,18.57,22300.0
2009-07-10 10:00:00,18.58,18.65,18.57,18.61,37600.0,18.58,18.65,18.57,18.61,37600.0
2009-07-10 10:10:00,18.6,18.69,18.59,18.66,25400.0,18.6,18.69,18.59,18.66,25400.0
2009-07-10 10:20:00,18.66,18.67,18.63,18.67,25000.0,18.66,18.67,18.63,18.67,25000.0
2009-07-10 10:30:00,18.67,18.67,18.63,18.63,13000.0,18.67,18.67,18.63,18.63,13000.0
2009-07-10 10:40:00,18.63,18.67,18.61,18.66,33700.0,18.63,18.67,18.61,18.66,33700.0
2009-07-10 10:50:00,18.66,18.69,18.64,18.65,17700.0,18.66,18.69,18.64,18.65,17700.0
2009-07-10 11:00:00,18.66,18.66,18.57,18.6,13400.0,18.66,18.66,18.57,18.6,13400.0
2009-07-10 11:10:00,18.59,18.6,18.53,18.54,15000.0,18.59,18.6,18.53,18.54,15000.0
2009-07-10 11:20:00,18.54,18.54,18.48,18.52,25000.0,18.54,18.54,18.48,18.52,25000.0
2009-07-10 11:30:00,18.52,18.54,18.5,18.51,12200.0,18.52,18.54,18.5,18.51,12200.0
2009-07-10 11:40:00,18.5,18.53,18.5,18.51,10400.0,18.5,18.53,18.5,18.51,10400.0
2009-07-10 11:50:00,18.51,18.53,18.5,18.5,9600.0,18.51,18.53,18.5,18.5,9600.0
2009-07-10 12:00:00,18.5,18.54,18.5,18.53,7600.0,18.5,18.54,18.5,18.53,7600.0
2009-07-10 12:10:00,18.53,18.54,18.5,18.5,12800.0,18.53,18.54,18.5,18.5,12800.0
2009-07-10 12:20:00,18.5,18.52,18.5,18.51,11100.0,18.5,18.52,18.5,18.51,11100.0
2009-07-10 12:30:00,18.51,18.53,18.51,18.53,7900.0,18.51,18.53,18.51,18.53,7900.0
2009-07-10 12:40:00,18.54,18.58,18.53,18.55,20700.0,18.54,18.58,18.53,18.55,20700.0
2009-07-10 12:50:00,18.55,18.56,18.51,18.52,13000.0,18.55,18.56,18.51,18.52,13000.0
2009-07-10 13:00:00,18.52,18.52,18.5,18.51,7300.0,18.52,18.52,18.5,18.51,7300.0
2009-07-10 13:10:00,18.51,18.51,18.48,18.5,29000.0,18.51,18.51,18.48,18.5,29000.0
2009-07-10 13:20:00,18.49,18.51,18.49,18.49,19000.0,18.49,18.51,18.49,18.49,19000.0
2009-07-10 13:30:00,18.49,18.5,18.47,18.49,18900.0,18.49,18.5,18.47,18.49,18900.0
2009-07-10 13:40:00,18.49,18.54,18.49,18.5,18300.0,18.49,18.54,18.49,18.5,18300.0
2009-07-10 13:50:00,18.5,18.51,18.5,18.5,11900.0,18.5,18.51,18.5,18.5,11900.0
2009-07-10 14:00:00,18.5,18.51,18.49,18.49,13600.0,18.5,18.51,18.49,18.49,13600.0
2009-07-10 14:10:00,18.49,18.52,18.48,18.52,23500.0,18.49,18.52,18.48,18.52,23500.0
2009-07-10 14:20:00,18.51,18.52,18.48,18.5,19900.0,18.51,18.52,18.48,18.5,19900.0
2009-07-10 14:30:00,18.5,18.53,18.49,18.53,18000.0,18.5,18.53,18.49,18.53,18000.0
2009-07-10 14:40:00,18.52,18.53,18.49,18.52,19300.0,18.52,18.53,18.49,18.52,19300.0
2009-07-10 14:50:00,18.53,18.54,18.49,18.49,17200.0,18.53,18.54,18.49,18.49,17200.0
2009-07-10 15:00:00,18.49,18.54,18.49,18.5,20100.0,18.49,18.54,18.49,18.5,20100.0
2009-07-10 15:10:00,18.5,18.53,18.5,18.52,7800.0,18.5,18.53,18.5,18.52,7800.0
2009-07-10 15:20:00,18.52,18.52,18.49,18.52,17000.0,18.52,18.52,18.49,18.52,17000.0
2009-07-10 15:30:00,18.52,18.52,18.5,18.5,18900.0,18.52,18.52,18.5,18.5,18900.0
2009-07-10 15:40:00,18.5,18.57,18.49,18.54,32200.0,18.5,18.57,18.49,18.54,32200.0
2009-07-10 15:50:00,18.55,18.56,18.5,18.53,86700.0,18.55,18.56,18.5,18.53,86700.0
2009-07-13 09:30:00,18.51,18.54,18.36,18.37,15800.0,18.51,18.54,18.36,18.37,15800.0
2009-07-13 09:40:00,18.37,18.43,18.3,18.36,19500.0,18.37,18.43,18.3,18.36,19500.0
2009-07-13 09:50:00,18.35,18.36,18.3,18.3,24200.0,18.35,18.36,18.3,18.3,24200.0
2009-07-13 10:00:00,18.3,18.32,18.21,18.26,21100.0,18.3,18.32,18.21,18.26,21100.0
2009-07-13 10:10:00,18.25,18.3,18.23,18.28,15300.0,18.25,18.3,18.23,18.28,15300.0
2009-07-13 10:20:00,18.31,18.42,18.31,18.36,31800.0,18.31,18.42,18.31,18.36,31800.0
2009-07-13 10:30:00,18.37,18.5,18.37,18.45,20800.0,18.37,18.5,18.37,18.45,20800.0
2009-07-13 10:40:00,18.46,18.49,18.44,18.47,19000.0,18.46,18.49,18.44,18.47,19000.0
2009-07-13 10:50:00,18.47,18.59,18.46,18.58,25600.0,18.47,18.59,18.46,18.58,25600.0
2009-07-13 11:00:00,18.58,18.58,18.52,18.53,11600.0,18.58,18.58,18.52,18.53,11600.0
2009-07-13 11:10:00,18.52,18.53,18.5,18.51,8500.0,18.52,18.53,18.5,18.51,8500.0
2009-07-13 11:20:00,18.53,18.56,18.52,18.53,13700.0,18.53,18.56,18.52,18.53,13700.0
2009-07-13 11:30:00,18.54,18.7,18.54,18.67,28000.0,18.54,18.7,18.54,18.67,28000.0
2009-07-13 11:40:00,18.66,18.7,18.65,18.67,14100.0,18.66,18.7,18.65,18.67,14100.0
2009-07-13 11:50:00,18.67,18.68,18.66,18.67,9600.0,18.67,18.68,18.66,18.67,9600.0
2009-07-13 12:00:00,18.67,18.68,18.62,18.62,12900.0,18.67,18.68,18.62,18.62,12900.0
2009-07-13 12:10:00,18.63,18.63,18.59,18.59,9500.0,18.63,18.63,18.59,18.59,9500.0
2009-07-13 12:20:00,18.59,18.6,18.59,18.6,4900.0,18.59,18.6,18.59,18.6,4900.0
2009-07-13 12:30:00,18.59,18.6,18.59,18.59,6400.0,18.59,18.6,18.59,18.59,6400.0
2009-07-13 12:40:00,18.59,18.63,18.59,18.61,23800.0,18.59,18.63,18.59,18.61,23800.0
2009-07-13 12:50:00,18.61,18.63,18.57,18.57,19200.0,18.61,18.63,18.57,18.57,19200.0
2009-07-13 13:00:00,18.57,18.61,18.57,18.61,16700.0,18.57,18.61,18.57,18.61,16700.0
2009-07-13 13:10:00,18.61,18.61,18.56,18.58,28400.0,18.61,18.61,18.56,18.58,28400.0
2009-07-13 13:20:00,18.58,18.62,18.57,18.58,55300.0,18.58,18.62,18.57,18.58,55300.0
2009-07-13 13:30:00,18.58,18.58,18.54,18.57,27500.0,18.58,18.58,18.54,18.57,27500.0
2009-07-13 13:40:00,18.57,18.59,18.56,18.58,9800.0,18.57,18.59,18.56,18.58,9800.0
2009-07-13 13:50:00,18.58,18.59,18.56,18.56,21300.0,18.58,18.59,18.56,18.56,21300.0
2009-07-13 14:00:00,18.56,18.57,18.54,18.54,28300.0,18.56,18.57,18.54,18.54,28300.0
2009-07-13 14:10:00,18.54,18.59,18.54,18.58,56300.0,18.54,18.59,18.54,18.58,56300.0
2009-07-13 14:20:00,18.58,18.64,18.58,18.6,19500.0,18.58,18.64,18.58,18.6,19500.0
2009-07-13 14:30:00,18.61,18.66,18.61,18.64,71400.0,18.61,18.66,18.61,18.64,71400.0
2009-07-13 14:40:00,18.65,18.65,18.6,18.62,26300.0,18.65,18.65,18.6,18.62,26300.0
2009-07-13 14:50:00,18.63,18.65,18.57,18.64,80600.0,18.63,18.65,18.57,18.64,80600.0
2009-07-13 15:00:00,18.64,18.65,18.59,18.59,19600.0,18.64,18.65,18.59,18.59,19600.0
2009-07-13 15:10:00,18.59,18.64,18.58,18.62,44800.0,18.59,18.64,18.58,18.62,44800.0
2009-07-13 15:20:00,18.63,18.63,18.58,18.59,62200.0,18.63,18.63,18.58,18.59,62200.0
2009-07-13 15:30:00,18.59,18.63,18.57,18.61,65900.0,18.59,18.63,18.57,18.61,65900.0
2009-07-13 15:40:00,18.61,18.64,18.59,18.6,41600.0,18.61,18.64,18.59,18.6,41600.0
2009-07-13 15:50:00,18.6,18.67,18.6,18.67,78200.0,18.6,18.67,18.6,18.67,78200.0
2009-07-14 09:30:00,18.67,18.7,18.5,18.62,10600.0,18.67,18.7,18.5,18.62,10600.0
2009-07-14 09:40:00,18.64,18.65,18.53,18.55,8700.0,18.64,18.65,18.53,18.55,8700.0
2009-07-14 09:50:00,18.57,18.57,18.49,18.52,14500.0,18.57,18.57,18.49,18.52,14500.0
2009-07-14 10:00:00,18.52,18.59,18.51,18.56,15200.0,18.52,18.59,18.51,18.56,15200.0
2009-07-14 10:10:00,18.57,18.59,18.51,18.52,15100.0,18.57,18.59,18.51,18.52,15100.0
2009-07-14 10:20:00,18.52,18.57,18.52,18.57,30000.0,18.52,18.57,18.52,18.57,30000.0
2009-07-14 10:30:00,18.57,18.62,18.57,18.62,41900.0,18.57,18.62,18.57,18.62,41900.0
2009-07-14 10:40:00,18.61,18.7,18.61,18.69,57300.0,18.61,18.7,18.61,18.69,57300.0
2009-07-14 10:50:00,18.69,18.7,18.65,18.65,12200.0,18.69,18.7,18.65,18.65,12200.0
2009-07-14 11:00:00,18.65,18.66,18.63,18.63,16100.0,18.65,18.66,18.63,18.63,16100.0
2009-07-14 11:10:00,18.63,18.67,18.63,18.65,11200.0,18.63,18.67,18.63,18.65,11200.0
2009-07-14 11:20:00,18.65,18.7,18.65,18.7,17200.0,18.65,18.7,18.65,18.7,17200.0
2009-07-14 11:30:00,18.71,18.72,18.68,18.68,21800.0,18.71,18.72,18.68,18.68,21800.0
2009-07-14 11:40:00,18.68,18.73,18.66,18.71,57400.0,18.68,18.73,18.66,18.71,57400.0
2009-07-14 11:50:00,18.71,18.72,18.7,18.72,9000.0,18.71,18.72,18.7,18.72,9000.0
2009-07-14 12:00:00,18.72,18.73,18.7,18.72,10400.0,18.72,18.73,18.7,18.72,10400.0
2009-07-14 12:10:00,18.72,18.74,18.7,18.73,31900.0,18.72,18.74,18.7,18.73,31900.0
2009-07-14 12:20:00,18.73,18.75,18.72,18.73,19700.0,18.73,18.75,18.72,18.73,19700.0
2009-07-14 12:30:00,18.73,18.77,18.73,18.77,16000.0,18.73,18.77,18.73,18.77,16000.0
2009-07-14 12:40:00,18.77,18.77,18.74,18.76,19200.0,18.77,18.77,18.74,18.76,19200.0
2009-07-14 12:50:00,18.76,18.77,18.73,18.73,10100.0,18.76,18.77,18.73,18.73,10100.0
2009-07-14 13:00:00,18.74,18.74,18.71,18.71,15300.0,18.74,18.74,18.71,18.71,15300.0
2009-07-14 13:10:00,18.71,18.72,18.7,18.7,13200.0,18.71,18.72,18.7,18.7,13200.0
2009-07-14 13:20:00,18.7,18.73,18.7,18.73,14100.0,18.7,18.73,18.7,18.73,14100.0
2009-07-14 13:30:00,18.73,18.73,18.7,18.7,21800.0,18.73,18.73,18.7,18.7,21800.0
2009-07-14 13:40:00,18.7,18.72,18.69,18.7,16200.0,18.7,18.72,18.69,18.7,16200.0
2009-07-14 13:50:00,18.71,18.72,18.69,18.71,13200.0,18.71,18.72,18.69,18.71,13200.0
2009-07-14 14:00:00,18.7,18.72,18.69,18.72,21300.0,18.7,18.72,18.69,18.72,21300.0
2009-07-14 14:10:00,18.71,18.73,18.71,18.71,32800.0,18.71,18.73,18.71,18.71,32800.0
2009-07-14 14:20:00,18.71,18.77,18.71,18.71,48700.0,18.71,18.77,18.71,18.71,48700.0
2009-07-14 14:30:00,18.71,18.73,18.69,18.72,25100.0,18.71,18.73,18.69,18.72,25100.0
2009-07-14 14:40:00,18.73,18.77,18.73,18.75,78700.0,18.73,18.77,18.73,18.75,78700.0
2009-07-14 14:50:00,18.75,18.77,18.74,18.77,52300.0,18.75,18.77,18.74,18.77,52300.0
2009-07-14 15:00:00,18.76,18.77,18.73,18.73,18700.0,18.76,18.77,18.73,18.73,18700.0
2009-07-14 15:10:00,18.73,18.78,18.73,18.76,56400.0,18.73,18.78,18.73,18.76,56400.0
2009-07-14 15:20:00,18.76,18.78,18.74,18.77,50600.0,18.76,18.78,18.74,18.77,50600.0
2009-07-14 15:30:00,18.77,18.78,18.75,18.77,34500.0,18.77,18.78,18.75,18.77,34500.0
2009-07-14 15:40:00,18.77,18.78,18.73,18.75,127500.0,18.77,18.78,18.73,18.75,127500.0
2009-07-14 15:50:00,18.75,18.78,18.73,18.75,100800.0,18.75,18.78,18.73,18.75,100800.0
2009-07-15 09:30:00,19.22,19.39,19.02,19.28,58800.0,19.22,19.39,19.02,19.28,58800.0
2009-07-15 09:40:00,19.28,19.35,19.21,19.35,34200.0,19.28,19.35,19.21,19.35,34200.0
2009-07-15 09:50:00,19.35,19.38,19.3,19.35,28300.0,19.35,19.38,19.3,19.35,28300.0
2009-07-15 10:00:00,19.35,19.46,19.35,19.46,52000.0,19.35,19.46,19.35,19.46,52000.0
2009-07-15 10:10:00,19.45,19.45,19.39,19.39,25900.0,19.45,19.45,19.39,19.39,25900.0
2009-07-15 10:20:00,19.38,19.4,19.33,19.39,71000.0,19.38,19.4,19.33,19.39,71000.0
2009-07-15 10:30:00,19.39,19.42,19.38,19.39,34900.0,19.39,19.42,19.38,19.39,34900.0
2009-07-15 10:40:00,19.38,19.43,19.37,19.41,57300.0,19.38,19.43,19.37,19.41,57300.0
2009-07-15 10:50:00,19.4,19.4,19.35,19.36,14200.0,19.4,19.4,19.35,19.36,14200.0
2009-07-15 11:00:00,19.37,19.37,19.34,19.34,14800.0,19.37,19.37,19.34,19.34,14800.0
2009-07-15 11:10:00,19.34,19.43,19.34,19.4,28300.0,19.34,19.43,19.34,19.4,28300.0
2009-07-15 11:20:00,19.41,19.41,19.34,19.36,23300.0,19.41,19.41,19.34,19.36,23300.0
2009-07-15 11:30:00,19.36,19.39,19.35,19.37,8700.0,19.36,19.39,19.35,19.37,8700.0
2009-07-15 11:40:00,19.36,19.36,19.33,19.34,14600.0,19.36,19.36,19.33,19.34,14600.0
2009-07-15 11:50:00,19.33,19.36,19.33,19.35,11700.0,19.33,19.36,19.33,19.35,11700.0
2009-07-15 12:00:00,19.35,19.35,19.3,19.31,41000.0,19.35,19.35,19.3,19.31,41000.0
2009-07-15 12:10:00,19.32,19.34,19.3,19.3,37900.0,19.32,19.34,19.3,19.3,37900.0
2009-07-15 12:20:00,19.3,19.32,19.28,19.3,16000.0,19.3,19.32,19.28,19.3,16000.0
2009-07-15 12:30:00,19.3,19.31,19.29,19.3,7500.0,19.3,19.31,19.29,19.3,7500.0
2009-07-15 12:40:00,19.3,19.31,19.29,19.29,6000.0,19.3,19.31,19.29,19.29,6000.0
2009-07-15 12:50:00,19.3,19.3,19.26,19.26,8400.0,19.3,19.3,19.26,19.26,8400.0
2009-07-15 13:00:00,19.26,19.27,19.24,19.26,15600.0,19.26,19.27,19.24,19.26,15600.0
2009-07-15 13:10:00,19.26,19.26,19.24,19.25,5500.0,19.26,19.26,19.24,19.25,5500.0
2009-07-15 13:20:00,19.25,19.27,19.25,19.26,5100.0,19.25,19.27,19.25,19.26,5100.0
2009-07-15 13:30:00,19.27,19.32,19.27,19.31,14700.0,19.27,19.32,19.27,19.31,14700.0
2009-07-15 13:40:00,19.31,19.35,19.3,19.35,19200.0,19.31,19.35,19.3,19.35,19200.0
2009-07-15 13:50:00,19.34,19.35,19.33,19.33,10000.0,19.34,19.35,19.33,19.33,10000.0
2009-07-15 14:00:00,19.33,19.38,19.32,19.37,61100.0,19.33,19.38,19.32,19.37,61100.0
2009-07-15 14:10:00,19.37,19.4,19.35,19.38,48400.0,19.37,19.4,19.35,19.38,48400.0
2009-07-15 14:20:00,19.38,19.45,19.37,19.44,60400.0,19.38,19.45,19.37,19.44,60400.0
2009-07-15 14:30:00,19.44,19.47,19.42,19.43,71900.0,19.44,19.47,19.42,19.43,71900.0
2009-07-15 14:40:00,19.42,19.45,19.4,19.45,39300.0,19.42,19.45,19.4,19.45,39300.0
2009-07-15 14:50:00,19.45,19.46,19.43,19.44,35500.0,19.45,19.46,19.43,19.44,35500.0
2009-07-15 15:00:00,19.44,19.46,19.43,19.45,43200.0,19.44,19.46,19.43,19.45,43200.0
2009-07-15 15:10:00,19.45,19.48,19.43,19.44,30000.0,19.45,19.48,19.43,19.44,30000.0
2009-07-15 15:20:00,19.45,19.45,19.4,19.4,60500.0,19.45,19.45,19.4,19.4,60500.0
2009-07-15 15:30:00,19.41,19.43,19.4,19.42,38000.0,19.41,19.43,19.4,19.42,38000.0
2009-07-15 15:40:00,19.42,19.48,19.39,19.41,46400.0,19.42,19.48,19.39,19.41,46400.0
2009-07-15 15:50:00,19.41,19.49,19.41,19.46,131500.0,19.41,19.49,19.41,19.46,131500.0
2009-07-16 09:30:00,19.38,19.61,19.33,19.57,19000.0,19.38,19.61,19.33,19.57,19000.0
2009-07-16 09:40:00,19.57,19.57,19.41,19.46,31600.0,19.57,19.57,19.41,19.46,31600.0
2009-07-16 09:50:00,19.47,19.56,19.47,19.56,12400.0,19.47,19.56,19.47,19.56,12400.0
2009-07-16 10:00:00,19.55,19.55,19.47,19.5,40100.0,19.55,19.55,19.47,19.5,40100.0
2009-07-16 10:10:00,19.5,19.57,19.5,19.54,13000.0,19.5,19.57,19.5,19.54,13000.0
2009-07-16 10:20:00,19.53,19.59,19.49,19.55,34300.0,19.53,19.59,19.49,19.55,34300.0
2009-07-16 10:30:00,19.56,19.59,19.54,19.55,10800.0,19.56,19.59,19.54,19.55,10800.0
2009-07-16 10:40:00,19.55,19.58,19.53,19.55,16000.0,19.55,19.58,19.53,19.55,16000.0
2009-07-16 10:50:00,19.55,19.56,19.5,19.5,8900.0,19.55,19.56,19.5,19.5,8900.0
2009-07-16 11:00:00,19.5,19.53,19.5,19.51,4100.0,19.5,19.53,19.5,19.51,4100.0
2009-07-16 11:10:00,19.49,19.49,19.43,19.43,6600.0,19.49,19.49,19.43,19.43,6600.0
2009-07-16 11:20:00,19.44,19.46,19.44,19.44,3600.0,19.44,19.46,19.44,19.44,3600.0
2009-07-16 11:30:00,19.44,19.45,19.41,19.43,9100.0,19.44,19.45,19.41,19.43,9100.0
2009-07-16 11:40:00,19.43,19.43,19.41,19.41,7800.0,19.43,19.43,19.41,19.41,7800.0
2009-07-16 11:50:00,19.42,19.45,19.41,19.45,7500.0,19.42,19.45,19.41,19.45,7500.0
2009-07-16 12:00:00,19.45,19.49,19.45,19.47,4300.0,19.45,19.49,19.45,19.47,4300.0
2009-07-16 12:10:00,19.47,19.49,19.47,19.48,3900.0,19.47,19.49,19.47,19.48,3900.0
2009-07-16 12:20:00,19.48,19.48,19.44,19.44,27200.0,19.48,19.48,19.44,19.44,27200.0
2009-07-16 12:30:00,19.44,19.45,19.4,19.41,8200.0,19.44,19.45,19.4,19.41,8200.0
2009-07-16 12:40:00,19.41,19.41,19.4,19.4,9400.0,19.41,19.41,19.4,19.4,9400.0
2009-07-16 12:50:00,19.4,19.4,19.38,19.38,9900.0,19.4,19.4,19.38,19.38,9900.0
2009-07-16 13:00:00,19.38,19.4,19.38,19.38,11100.0,19.38,19.4,19.38,19.38,11100.0
2009-07-16 13:10:00,19.38,19.4,19.37,19.38,58600.0,19.38,19.4,19.37,19.38,58600.0
2009-07-16 13:20:00,19.38,19.39,19.38,19.38,3100.0,19.38,19.39,19.38,19.38,3100.0
2009-07-16 13:30:00,19.38,19.39,19.36,19.37,6500.0,19.38,19.39,19.36,19.37,6500.0
2009-07-16 13:40:00,19.37,19.41,19.37,19.41,11200.0,19.37,19.41,19.37,19.41,11200.0
2009-07-16 13:50:00,19.41,19.46,19.4,19.44,39200.0,19.41,19.46,19.4,19.44,39200.0
2009-07-16 14:00:00,19.45,19.46,19.43,19.44,23700.0,19.45,19.46,19.43,19.44,23700.0
2009-07-16 14:10:00,19.45,19.45,19.43,19.45,22500.0,19.45,19.45,19.43,19.45,22500.0
2009-07-16 14:20:00,19.46,19.48,19.45,19.48,14700.0,19.46,19.48,19.45,19.48,14700.0
2009-07-16 14:30:00,19.48,19.52,19.47,19.52,19500.0,19.48,19.52,19.47,19.52,19500.0
2009-07-16 14:40:00,19.52,19.55,19.5,19.55,19300.0,19.52,19.55,19.5,19.55,19300.0
2009-07-16 14:50:00,19.55,19.58,19.54,19.56,10600.0,19.55,19.58,19.54,19.56,10600.0
2009-07-16 15:00:00,19.56,19.57,19.54,19.55,8700.0,19.56,19.57,19.54,19.55,8700.0
2009-07-16 15:10:00,19.55,19.56,19.53,19.55,28800.0,19.55,19.56,19.53,19.55,28800.0
2009-07-16 15:20:00,19.55,19.59,19.55,19.58,23900.0,19.55,19.59,19.55,19.58,23900.0
2009-07-16 15:30:00,19.59,19.59,19.56,19.58,25200.0,19.59,19.59,19.56,19.58,25200.0
2009-07-16 15:40:00,19.57,19.64,19.57,19.61,30700.0,19.57,19.64,19.57,19.61,30700.0
2009-07-16 15:50:00,19.62,19.64,19.57,19.61,66300.0,19.62,19.64,19.57,19.61,66300.0
2009-07-17 09:30:00,19.65,19.65,19.56,19.56,36600.0,19.65,19.65,19.56,19.56,36600.0
2009-07-17 09:40:00,19.51,19.57,19.47,19.47,11400.0,19.51,19.57,19.47,19.47,11400.0
2009-07-17 09:50:00,19.48,19.48,19.43,19.44,21000.0,19.48,19.48,19.43,19.44,21000.0
2009-07-17 10:00:00,19.43,19.43,19.35,19.38,29000.0,19.43,19.43,19.35,19.38,29000.0
2009-07-17 10:10:00,19.39,19.4,19.33,19.35,22500.0,19.39,19.4,19.33,19.35,22500.0
2009-07-17 10:20:00,19.36,19.44,19.34,19.39,23400.0,19.36,19.44,19.34,19.39,23400.0
2009-07-17 10:30:00,19.39,19.44,19.39,19.4,27900.0,19.39,19.44,19.39,19.4,27900.0
2009-07-17 10:40:00,19.41,19.41,19.39,19.39,5700.0,19.41,19.41,19.39,19.39,5700.0
2009-07-17 10:50:00,19.38,19.38,19.34,19.34,11000.0,19.38,19.38,19.34,19.34,11000.0
2009-07-17 11:00:00,19.34,19.34,19.33,19.33,11500.0,19.34,19.34,19.33,19.33,11500.0
2009-07-17 11:10:00,19.33,19.34,19.32,19.33,18900.0,19.33,19.34,19.32,19.33,18900.0
2009-07-17 11:20:00,19.32,19.35,19.32,19.34,15500.0,19.32,19.35,19.32,19.34,15500.0
2009-07-17 11:30:00,19.33,19.33,19.32,19.32,7400.0,19.33,19.33,19.32,19.32,7400.0
2009-07-17 11:40:00,19.32,19.33,19.32,19.33,5500.0,19.32,19.33,19.32,19.33,5500.0
2009-07-17 11:50:00,19.33,19.34,19.32,19.34,10400.0,19.33,19.34,19.32,19.34,10400.0
2009-07-17 12:00:00,19.33,19.39,19.33,19.39,8200.0,19.33,19.39,19.33,19.39,8200.0
2009-07-17 12:10:00,19.39,19.41,19.38,19.41,6300.0,19.39,19.41,19.38,19.41,6300.0
2009-07-17 12:20:00,19.41,19.42,19.39,19.39,12100.0,19.41,19.42,19.39,19.39,12100.0
2009-07-17 12:30:00,19.39,19.45,19.39,19.44,8700.0,19.39,19.45,19.39,19.44,8700.0
2009-07-17 12:40:00,19.44,19.45,19.43,19.45,8900.0,19.44,19.45,19.43,19.45,8900.0
2009-07-17 12:50:00,19.45,19.47,19.44,19.46,19700.0,19.45,19.47,19.44,19.46,19700.0
2009-07-17 13:00:00,19.46,19.46,19.45,19.46,9900.0,19.46,19.46,19.45,19.46,9900.0
2009-07-17 13:10:00,19.46,19.47,19.45,19.47,42300.0,19.46,19.47,19.45,19.47,42300.0
2009-07-17 13:20:00,19.47,19.5,19.47,19.5,18900.0,19.47,19.5,19.47,19.5,18900.0
2009-07-17 13:30:00,19.5,19.53,19.49,19.53,16500.0,19.5,19.53,19.49,19.53,16500.0
2009-07-17 13:40:00,19.52,19.53,19.51,19.52,8400.0,19.52,19.53,19.51,19.52,8400.0
2009-07-17 13:50:00,19.51,19.52,19.51,19.52,3500.0,19.51,19.52,19.51,19.52,3500.0
2009-07-17 14:00:00,19.51,19.52,19.48,19.48,9300.0,19.51,19.52,19.48,19.48,9300.0
2009-07-17 14:10:00,19.48,19.49,19.45,19.46,39300.0,19.48,19.49,19.45,19.46,39300.0
2009-07-17 14:20:00,19.46,19.49,19.46,19.48,40300.0,19.46,19.49,19.46,19.48,40300.0
2009-07-17 14:30:00,19.49,19.49,19.46,19.46,15700.0,19.49,19.49,19.46,19.46,15700.0
2009-07-17 14:40:00,19.46,19.48,19.46,19.47,13600.0,19.46,19.48,19.46,19.47,13600.0
2009-07-17 14:50:00,19.47,19.5,19.47,19.49,18800.0,19.47,19.5,19.47,19.49,18800.0
2009-07-17 15:00:00,19.48,19.49,19.48,19.49,4100.0,19.48,19.49,19.48,19.49,4100.0
2009-07-17 15:10:00,19.49,19.49,19.46,19.47,26400.0,19.49,19.49,19.46,19.47,26400.0
2009-07-17 15:20:00,19.47,19.47,19.46,19.46,10700.0,19.47,19.47,19.46,19.46,10700.0
2009-07-17 15:30:00,19.46,19.47,19.44,19.46,33500.0,19.46,19.47,19.44,19.46,33500.0
2009-07-17 15:40:00,19.46,19.5,19.45,19.49,44000.0,19.46,19.5,19.45,19.49,44000.0
2009-07-17 15:50:00,19.49,19.53,19.49,19.53,196200.0,19.49,19.53,19.49,19.53,196200.0
2009-07-20 09:30:00,19.61,19.68,19.56,19.63,20700.0,19.61,19.68,19.56,19.63,20700.0
2009-07-20 09:40:00,19.64,19.64,19.51,19.57,50700.0,19.64,19.64,19.51,19.57,50700.0
2009-07-20 09:50:00,19.57,19.65,19.51,19.53,50100.0,19.57,19.65,19.51,19.53,50100.0
2009-07-20 10:00:00,19.53,19.64,19.52,19.56,45600.0,19.53,19.64,19.52,19.56,45600.0
2009-07-20 10:10:00,19.54,19.58,19.48,19.5,26000.0,19.54,19.58,19.48,19.5,26000.0
2009-07-20 10:20:00,19.5,19.51,19.47,19.47,17700.0,19.5,19.51,19.47,19.47,17700.0
2009-07-20 10:30:00,19.48,19.48,19.41,19.47,14300.0,19.48,19.48,19.41,19.47,14300.0
2009-07-20 10:40:00,19.47,19.48,19.41,19.45,14600.0,19.47,19.48,19.41,19.45,14600.0
2009-07-20 10:50:00,19.46,19.5,19.46,19.48,8900.0,19.46,19.5,19.46,19.48,8900.0
2009-07-20 11:00:00,19.48,19.49,19.44,19.45,7600.0,19.48,19.49,19.44,19.45,7600.0
2009-07-20 11:10:00,19.44,19.44,19.41,19.42,7400.0,19.44,19.44,19.41,19.42,7400.0
2009-07-20 11:20:00,19.42,19.42,19.41,19.42,8800.0,19.42,19.42,19.41,19.42,8800.0
2009-07-20 11:30:00,19.42,19.44,19.42,19.43,6100.0,19.42,19.44,19.42,19.43,6100.0
2009-07-20 11:40:00,19.43,19.44,19.41,19.41,20000.0,19.43,19.44,19.41,19.41,20000.0
2009-07-20 11:50:00,19.41,19.41,19.37,19.4,11800.0,19.41,19.41,19.37,19.4,11800.0
2009-07-20 12:00:00,19.39,19.4,19.39,19.4,11900.0,19.39,19.4,19.39,19.4,11900.0
2009-07-20 12:10:00,19.39,19.41,19.39,19.41,8500.0,19.39,19.41,19.39,19.41,8500.0
2009-07-20 12:20:00,19.42,19.42,19.4,19.4,3900.0,19.42,19.42,19.4,19.4,3900.0
2009-07-20 12:30:00,19.41,19.43,19.41,19.42,7900.0,19.41,19.43,19.41,19.42,7900.0
2009-07-20 12:40:00,19.41,19.41,19.39,19.39,14000.0,19.41,19.41,19.39,19.39,14000.0
2009-07-20 12:50:00,19.39,19.41,19.39,19.4,9200.0,19.39,19.41,19.39,19.4,9200.0
2009-07-20 13:00:00,19.41,19.46,19.4,19.45,11300.0,19.41,19.46,19.4,19.45,11300.0
2009-07-20 13:10:00,19.45,19.46,19.44,19.44,9000.0,19.45,19.46,19.44,19.44,9000.0
2009-07-20 13:20:00,19.44,19.44,19.42,19.44,10800.0,19.44,19.44,19.42,19.44,10800.0
2009-07-20 13:30:00,19.43,19.44,19.4,19.41,19200.0,19.43,19.44,19.4,19.41,19200.0
2009-07-20 13:40:00,19.41,19.44,19.4,19.43,17900.0,19.41,19.44,19.4,19.43,17900.0
2009-07-20 13:50:00,19.43,19.48,19.43,19.47,12500.0,19.43,19.48,19.43,19.47,12500.0
2009-07-20 14:00:00,19.47,19.48,19.44,19.46,8600.0,19.47,19.48,19.44,19.46,8600.0
2009-07-20 14:10:00,19.46,19.5,19.46,19.5,14000.0,19.46,19.5,19.46,19.5,14000.0
2009-07-20 14:20:00,19.49,19.5,19.43,19.43,10900.0,19.49,19.5,19.43,19.43,10900.0
2009-07-20 14:30:00,19.43,19.47,19.42,19.46,13400.0,19.43,19.47,19.42,19.46,13400.0
2009-07-20 14:40:00,19.45,19.47,19.45,19.46,11200.0,19.45,19.47,19.45,19.46,11200.0
2009-07-20 14:50:00,19.46,19.47,19.46,19.47,8500.0,19.46,19.47,19.46,19.47,8500.0
2009-07-20 15:00:00,19.46,19.55,19.46,19.53,22900.0,19.46,19.55,19.46,19.53,22900.0
2009-07-20 15:10:00,19.53,19.54,19.49,19.49,21400.0,19.53,19.54,19.49,19.49,21400.0
2009-07-20 15:20:00,19.5,19.5,19.49,19.49,30100.0,19.5,19.5,19.49,19.49,30100.0
2009-07-20 15:30:00,19.49,19.49,19.46,19.46,42300.0,19.49,19.49,19.46,19.46,42300.0
2009-07-20 15:40:00,19.46,19.47,19.43,19.43,35600.0,19.46,19.47,19.43,19.43,35600.0
2009-07-20 15:50:00,19.43,19.49,19.42,19.44,113400.0,19.43,19.49,19.42,19.44,113400.0
2009-07-21 09:30:00,19.5,19.58,19.4,19.52,52000.0,19.5,19.58,19.4,19.52,52000.0
2009-07-21 09:40:00,19.52,19.53,19.36,19.38,18700.0,19.52,19.53,19.36,19.38,18700.0
2009-07-21 09:50:00,19.38,19.4,19.36,19.39,19800.0,19.38,19.4,19.36,19.39,19800.0
2009-07-21 10:00:00,19.39,19.41,19.32,19.35,18100.0,19.39,19.41,19.32,19.35,18100.0
2009-07-21 10:10:00,19.34,19.38,19.33,19.38,18000.0,19.34,19.38,19.33,19.38,18000.0
2009-07-21 10:20:00,19.38,19.39,19.36,19.38,14400.0,19.38,19.39,19.36,19.38,14400.0
2009-07-21 10:30:00,19.38,19.43,19.36,19.42,24900.0,19.38,19.43,19.36,19.42,24900.0
2009-07-21 10:40:00,19.42,19.43,19.39,19.39,9900.0,19.42,19.43,19.39,19.39,9900.0
2009-07-21 10:50:00,19.37,19.45,19.37,19.43,26700.0,19.37,19.45,19.37,19.43,26700.0
2009-07-21 11:00:00,19.44,19.49,19.43,19.49,8100.0,19.44,19.49,19.43,19.49,8100.0
2009-07-21 11:10:00,19.49,19.49,19.44,19.47,8700.0,19.49,19.49,19.44,19.47,8700.0
2009-07-21 11:20:00,19.48,19.5,19.47,19.48,8400.0,19.48,19.5,19.47,19.48,8400.0
2009-07-21 11:30:00,19.47,19.47,19.44,19.47,10700.0,19.47,19.47,19.44,19.47,10700.0
2009-07-21 11:40:00,19.47,19.47,19.39,19.39,8200.0,19.47,19.47,19.39,19.39,8200.0
2009-07-21 11:50:00,19.39,19.41,19.34,19.34,16500.0,19.39,19.41,19.34,19.34,16500.0
2009-07-21 12:00:00,19.34,19.4,19.33,19.4,13800.0,19.34,19.4,19.33,19.4,13800.0
2009-07-21 12:10:00,19.4,19.41,19.4,19.4,3100.0,19.4,19.41,19.4,19.4,3100.0
2009-07-21 12:20:00,19.4,19.42,19.39,19.4,10900.0,19.4,19.42,19.39,19.4,10900.0
2009-07-21 12:30:00,19.41,19.42,19.38,19.42,10200.0,19.41,19.42,19.38,19.42,10200.0
2009-07-21 12:40:00,19.41,19.42,19.36,19.38,29600.0,19.41,19.42,19.36,19.38,29600.0
2009-07-21 12:50:00,19.38,19.38,19.32,19.37,11600.0,19.38,19.38,19.32,19.37,11600.0
2009-07-21 13:00:00,19.36,19.38,19.3,19.31,21400.0,19.36,19.38,19.3,19.31,21400.0
2009-07-21 13:10:00,19.31,19.34,19.3,19.34,11200.0,19.31,19.34,19.3,19.34,11200.0
2009-07-21 13:20:00,19.35,19.39,19.35,19.39,3700.0,19.35,19.39,19.35,19.39,3700.0
2009-07-21 13:30:00,19.39,19.41,19.39,19.4,7500.0,19.39,19.41,19.39,19.4,7500.0
2009-07-21 13:40:00,19.39,19.47,19.39,19.45,33800.0,19.39,19.47,19.39,19.45,33800.0
2009-07-21 13:50:00,19.46,19.49,19.42,19.47,45200.0,19.46,19.49,19.42,19.47,45200.0
2009-07-21 14:00:00,19.48,19.49,19.45,19.46,15000.0,19.48,19.49,19.45,19.46,15000.0
2009-07-21 14:10:00,19.45,19.5,19.44,19.48,12500.0,19.45,19.5,19.44,19.48,12500.0
2009-07-21 14:20:00,19.48,19.48,19.44,19.47,9800.0,19.48,19.48,19.44,19.47,9800.0
2009-07-21 14:30:00,19.48,19.5,19.46,19.49,21800.0,19.48,19.5,19.46,19.49,21800.0
2009-07-21 14:40:00,19.5,19.5,19.45,19.48,19700.0,19.5,19.5,19.45,19.48,19700.0
2009-07-21 14:50:00,19.48,19.49,19.47,19.49,17600.0,19.48,19.49,19.47,19.49,17600.0
2009-07-21 15:00:00,19.49,19.51,19.49,19.49,10100.0,19.49,19.51,19.49,19.49,10100.0
2009-07-21 15:10:00,19.49,19.52,19.49,19.52,13800.0,19.49,19.52,19.49,19.52,13800.0
2009-07-21 15:20:00,19.52,19.52,19.49,19.5,13000.0,19.52,19.52,19.49,19.5,13000.0
2009-07-21 15:30:00,19.5,19.53,19.49,19.52,17300.0,19.5,19.53,19.49,19.52,17300.0
2009-07-21 15:40:00,19.52,19.55,19.51,19.53,26200.0,19.52,19.55,19.51,19.53,26200.0
2009-07-21 15:50:00,19.53,19.75,19.52,19.59,128300.0,19.53,19.75,19.52,19.59,128300.0
2009-07-22 09:30:00,19.46,19.67,19.42,19.67,32900.0,19.46,19.67,19.42,19.67,32900.0
2009-07-22 09:40:00,19.68,19.73,19.67,19.72,13100.0,19.68,19.73,19.67,19.72,13100.0
2009-07-22 09:50:00,19.73,19.8,19.68,19.7,85400.0,19.73,19.8,19.68,19.7,85400.0
2009-07-22 10:00:00,19.7,19.79,19.67,19.7,53600.0,19.7,19.79,19.67,19.7,53600.0
2009-07-22 10:10:00,19.71,19.72,19.65,19.7,17500.0,19.71,19.72,19.65,19.7,17500.0
2009-07-22 10:20:00,19.7,19.7,19.65,19.65,11100.0,19.7,19.7,19.65,19.65,11100.0
2009-07-22 10:30:00,19.65,19.7,19.65,19.67,7000.0,19.65,19.7,19.65,19.67,7000.0
2009-07-22 10:40:00,19.68,19.7,19.67,19.7,12400.0,19.68,19.7,19.67,19.7,12400.0
2009-07-22 10:50:00,19.7,19.73,19.69,19.69,25200.0,19.7,19.73,19.69,19.69,25200.0
2009-07-22 11:00:00,19.7,19.72,19.67,19.68,22900.0,19.7,19.72,19.67,19.68,22900.0
2009-07-22 11:10:00,19.68,19.7,19.68,19.7,6400.0,19.68,19.7,19.68,19.7,6400.0
2009-07-22 11:20:00,19.69,19.7,19.67,19.68,7700.0,19.69,19.7,19.67,19.68,7700.0
2009-07-22 11:30:00,19.67,19.7,19.66,19.68,44100.0,19.67,19.7,19.66,19.68,44100.0
2009-07-22 11:40:00,19.69,19.7,19.66,19.67,68700.0,19.69,19.7,19.66,19.67,68700.0
2009-07-22 11:50:00,19.66,19.7,19.66,19.68,51800.0,19.66,19.7,19.66,19.68,51800.0
2009-07-22 12:00:00,19.69,19.72,19.68,19.72,43400.0,19.69,19.72,19.68,19.72,43400.0
2009-07-22 12:10:00,19.71,19.76,19.71,19.74,12600.0,19.71,19.76,19.71,19.74,12600.0
2009-07-22 12:20:00,19.75,19.81,19.74,19.81,14300.0,19.75,19.81,19.74,19.81,14300.0
2009-07-22 12:30:00,19.81,19.84,19.8,19.83,18900.0,19.81,19.84,19.8,19.83,18900.0
2009-07-22 12:40:00,19.81,19.83,19.78,19.83,24100.0,19.81,19.83,19.78,19.83,24100.0
2009-07-22 12:50:00,19.82,19.83,19.78,19.78,19200.0,19.82,19.83,19.78,19.78,19200.0
2009-07-22 13:00:00,19.78,19.79,19.76,19.77,38900.0,19.78,19.79,19.76,19.77,38900.0
2009-07-22 13:10:00,19.77,19.83,19.76,19.82,11100.0,19.77,19.83,19.76,19.82,11100.0
2009-07-22 13:20:00,19.82,19.82,19.78,19.8,8900.0,19.82,19.82,19.78,19.8,8900.0
2009-07-22 13:30:00,19.8,19.8,19.76,19.77,6600.0,19.8,19.8,19.76,19.77,6600.0
2009-07-22 13:40:00,19.76,19.8,19.74,19.8,21100.0,19.76,19.8,19.74,19.8,21100.0
2009-07-22 13:50:00,19.8,19.8,19.77,19.79,22300.0,19.8,19.8,19.77,19.79,22300.0
2009-07-22 14:00:00,19.78,19.81,19.74,19.75,12800.0,19.78,19.81,19.74,19.75,12800.0
2009-07-22 14:10:00,19.75,19.79,19.75,19.79,9400.0,19.75,19.79,19.75,19.79,9400.0
2009-07-22 14:20:00,19.79,19.79,19.73,19.77,13400.0,19.79,19.79,19.73,19.77,13400.0
2009-07-22 14:30:00,19.76,19.76,19.73,19.73,11400.0,19.76,19.76,19.73,19.73,11400.0
2009-07-22 14:40:00,19.74,19.75,19.73,19.73,34300.0,19.74,19.75,19.73,19.73,34300.0
2009-07-22 14:50:00,19.74,19.75,19.72,19.74,35200.0,19.74,19.75,19.72,19.74,35200.0
2009-07-22 15:00:00,19.74,19.75,19.69,19.69,23400.0,19.74,19.75,19.69,19.69,23400.0
2009-07-22 15:10:00,19.69,19.72,19.68,19.72,53800.0,19.69,19.72,19.68,19.72,53800.0
2009-07-22 15:20:00,19.72,19.75,19.71,19.73,46300.0,19.72,19.75,19.71,19.73,46300.0
2009-07-22 15:30:00,19.73,19.75,19.72,19.72,39700.0,19.73,19.75,19.72,19.72,39700.0
2009-07-22 15:40:00,19.72,19.75,19.71,19.73,41300.0,19.72,19.75,19.71,19.73,41300.0
2009-07-22 15:50:00,19.73,19.75,19.7,19.72,129300.0,19.73,19.75,19.7,19.72,129300.0
2009-07-23 09:30:00,19.76,19.76,19.56,19.72,20400.0,19.76,19.76,19.56,19.72,20400.0
2009-07-23 09:40:00,19.71,19.75,19.68,19.71,18000.0,19.71,19.75,19.68,19.71,18000.0
2009-07-23 09:50:00,19.68,19.76,19.6,19.69,22400.0,19.68,19.76,19.6,19.69,22400.0
2009-07-23 10:00:00,19.71,19.77,19.66,19.76,26000.0,19.71,19.77,19.66,19.76,26000.0
2009-07-23 10:10:00,19.77,19.86,19.76,19.84,34000.0,19.77,19.86,19.76,19.84,34000.0
2009-07-23 10:20:00,19.83,19.84,19.81,19.83,20600.0,19.83,19.84,19.81,19.83,20600.0
2009-07-23 10:30:00,19.83,19.91,19.81,19.89,37900.0,19.83,19.91,19.81,19.89,37900.0
2009-07-23 10:40:00,19.89,19.91,19.87,19.88,18400.0,19.89,19.91,19.87,19.88,18400.0
2009-07-23 10:50:00,19.88,19.89,19.84,19.88,22800.0,19.88,19.89,19.84,19.88,22800.0
2009-07-23 11:00:00,19.88,19.98,19.88,19.97,14800.0,19.88,19.98,19.88,19.97,14800.0
2009-07-23 11:10:00,19.97,20.04,19.96,20.01,35200.0,19.97,20.04,19.96,20.01,35200.0
2009-07-23 11:20:00,20.01,20.02,19.99,20.02,14800.0,20.01,20.02,19.99,20.02,14800.0
2009-07-23 11:30:00,20.01,20.02,19.94,20.0,15200.0,20.01,20.02,19.94,20.0,15200.0
2009-07-23 11:40:00,19.99,20.04,19.97,19.97,10800.0,19.99,20.04,19.97,19.97,10800.0
2009-07-23 11:50:00,19.97,20.0,19.91,19.91,12400.0,19.97,20.0,19.91,19.91,12400.0
2009-07-23 12:00:00,19.92,19.96,19.92,19.95,10800.0,19.92,19.96,19.92,19.95,10800.0
2009-07-23 12:10:00,19.95,20.0,19.94,19.99,37900.0,19.95,20.0,19.94,19.99,37900.0
2009-07-23 12:20:00,19.99,20.02,19.98,20.01,7700.0,19.99,20.02,19.98,20.01,7700.0
2009-07-23 12:30:00,20.01,20.01,19.96,19.98,15200.0,20.01,20.01,19.96,19.98,15200.0
2009-07-23 12:40:00,19.98,20.04,19.96,20.03,14500.0,19.98,20.04,19.96,20.03,14500.0
2009-07-23 12:50:00,20.03,20.07,20.01,20.06,16900.0,20.03,20.07,20.01,20.06,16900.0
2009-07-23 13:00:00,20.06,20.06,19.99,19.99,21700.0,20.06,20.06,19.99,19.99,21700.0
2009-07-23 13:10:00,20.0,20.0,19.96,20.0,28700.0,20.0,20.0,19.96,20.0,28700.0
2009-07-23 13:20:00,19.99,20.0,19.99,20.0,5700.0,19.99,20.0,19.99,20.0,5700.0
2009-07-23 13:30:00,20.0,20.01,19.99,20.0,30800.0,20.0,20.01,19.99,20.0,30800.0
2009-07-23 13:40:00,20.0,20.01,19.94,19.94,20700.0,20.0,20.01,19.94,19.94,20700.0
2009-07-23 13:50:00,19.94,19.95,19.9,19.91,19000.0,19.94,19.95,19.9,19.91,19000.0
2009-07-23 14:00:00,19.92,19.94,19.92,19.94,14100.0,19.92,19.94,19.92,19.94,14100.0
2009-07-23 14:10:00,19.94,19.95,19.93,19.94,15900.0,19.94,19.95,19.93,19.94,15900.0
2009-07-23 14:20:00,19.94,19.94,19.93,19.94,14600.0,19.94,19.94,19.93,19.94,14600.0
2009-07-23 14:30:00,19.94,19.95,19.9,19.93,15600.0,19.94,19.95,19.9,19.93,15600.0
2009-07-23 14:40:00,19.94,19.95,19.9,19.94,78500.0,19.94,19.95,19.9,19.94,78500.0
2009-07-23 14:50:00,19.94,19.95,19.9,19.92,56100.0,19.94,19.95,19.9,19.92,56100.0
2009-07-23 15:00:00,19.92,19.96,19.91,19.92,49600.0,19.92,19.96,19.91,19.92,49600.0
2009-07-23 15:10:00,19.91,19.95,19.9,19.92,36400.0,19.91,19.95,19.9,19.92,36400.0
2009-07-23 15:20:00,19.91,19.93,19.89,19.9,33700.0,19.91,19.93,19.89,19.9,33700.0
2009-07-23 15:30:00,19.89,19.89,19.83,19.86,37700.0,19.89,19.89,19.83,19.86,37700.0
2009-07-23 15:40:00,19.86,19.89,19.81,19.83,52000.0,19.86,19.89,19.81,19.83,52000.0
2009-07-23 15:50:00,19.83,19.86,19.81,19.86,123800.0,19.83,19.86,19.81,19.86,123800.0
2009-07-24 09:30:00,19.95,20.65,19.69,19.84,40800.0,19.95,20.65,19.69,19.84,40800.0
2009-07-24 09:40:00,19.85,19.86,19.7,19.7,25200.0,19.85,19.86,19.7,19.7,25200.0
2009-07-24 09:50:00,19.7,19.7,19.61,19.63,28000.0,19.7,19.7,19.61,19.63,28000.0
2009-07-24 10:00:00,19.62,19.67,19.59,19.6,26400.0,19.62,19.67,19.59,19.6,26400.0
2009-07-24 10:10:00,19.6,19.67,19.58,19.66,31800.0,19.6,19.67,19.58,19.66,31800.0
2009-07-24 10:20:00,19.66,19.7,19.63,19.7,50200.0,19.66,19.7,19.63,19.7,50200.0
2009-07-24 10:30:00,19.73,19.77,19.73,19.74,17000.0,19.73,19.77,19.73,19.74,17000.0
2009-07-24 10:40:00,19.74,19.78,19.73,19.77,21900.0,19.74,19.78,19.73,19.77,21900.0
2009-07-24 10:50:00,19.78,19.78,19.64,19.65,13200.0,19.78,19.78,19.64,19.65,13200.0
2009-07-24 11:00:00,19.64,19.65,19.58,19.58,17700.0,19.64,19.65,19.58,19.58,17700.0
2009-07-24 11:10:00,19.58,19.58,19.56,19.57,33300.0,19.58,19.58,19.56,19.57,33300.0
2009-07-24 11:20:00,19.58,19.6,19.58,19.59,17900.0,19.58,19.6,19.58,19.59,17900.0
2009-07-24 11:30:00,19.59,19.62,19.58,19.58,35500.0,19.59,19.62,19.58,19.58,35500.0
2009-07-24 11:40:00,19.58,19.59,19.52,19.52,15000.0,19.58,19.59,19.52,19.52,15000.0
2009-07-24 11:50:00,19.54,19.57,19.52,19.57,31500.0,19.54,19.57,19.52,19.57,31500.0
2009-07-24 12:00:00,19.58,19.6,19.57,19.58,10700.0,19.58,19.6,19.57,19.58,10700.0
2009-07-24 12:10:00,19.58,19.59,19.53,19.57,22000.0,19.58,19.59,19.53,19.57,22000.0
2009-07-24 12:20:00,19.56,19.58,19.56,19.58,11800.0,19.56,19.58,19.56,19.58,11800.0
2009-07-24 12:30:00,19.58,19.59,19.57,19.57,11600.0,19.58,19.59,19.57,19.57,11600.0
2009-07-24 12:40:00,19.57,19.58,19.55,19.56,12600.0,19.57,19.58,19.55,19.56,12600.0
2009-07-24 12:50:00,19.57,19.57,19.52,19.52,12400.0,19.57,19.57,19.52,19.52,12400.0
2009-07-24 13:00:00,19.53,19.55,19.51,19.54,14400.0,19.53,19.55,19.51,19.54,14400.0
2009-07-24 13:10:00,19.55,19.59,19.54,19.57,15400.0,19.55,19.59,19.54,19.57,15400.0
2009-07-24 13:20:00,19.57,19.61,19.57,19.6,21800.0,19.57,19.61,19.57,19.6,21800.0
2009-07-24 13:30:00,19.61,19.66,19.6,19.66,25400.0,19.61,19.66,19.6,19.66,25400.0
2009-07-24 13:40:00,19.66,19.66,19.6,19.63,19300.0,19.66,19.66,19.6,19.63,19300.0
2009-07-24 13:50:00,19.62,19.63,19.57,19.58,41000.0,19.62,19.63,19.57,19.58,41000.0
2009-07-24 14:00:00,19.57,19.61,19.57,19.61,11100.0,19.57,19.61,19.57,19.61,11100.0
2009-07-24 14:10:00,19.6,19.61,19.59,19.6,14000.0,19.6,19.61,19.59,19.6,14000.0
2009-07-24 14:20:00,19.6,19.61,19.58,19.58,10300.0,19.6,19.61,19.58,19.58,10300.0
2009-07-24 14:30:00,19.58,19.59,19.55,19.57,23700.0,19.58,19.59,19.55,19.57,23700.0
2009-07-24 14:40:00,19.57,19.63,19.57,19.61,18900.0,19.57,19.63,19.57,19.61,18900.0
2009-07-24 14:50:00,19.61,19.62,19.61,19.62,25300.0,19.61,19.62,19.61,19.62,25300.0
2009-07-24 15:00:00,19.61,19.62,19.59,19.59,22100.0,19.61,19.62,19.59,19.59,22100.0
2009-07-24 15:10:00,19.59,19.63,19.59,19.61,17900.0,19.59,19.63,19.59,19.61,17900.0
2009-07-24 15:20:00,19.61,19.61,19.57,19.6,66000.0,19.61,19.61,19.57,19.6,66000.0
2009-07-24 15:30:00,19.6,19.63,19.57,19.58,44200.0,19.6,19.63,19.57,19.58,44200.0
2009-07-24 15:40:00,19.58,19.65,19.58,19.64,37200.0,19.58,19.65,19.58,19.64,37200.0
2009-07-24 15:50:00,19.65,19.66,19.61,19.66,123200.0,19.65,19.66,19.61,19.66,123200.0
2009-07-27 09:30:00,19.73,19.73,19.5,19.5,29000.0,19.73,19.73,19.5,19.5,29000.0
2009-07-27 09:40:00,19.5,19.61,19.49,19.56,9400.0,19.5,19.61,19.49,19.56,9400.0
2009-07-27 09:50:00,19.56,19.57,19.48,19.49,34200.0,19.56,19.57,19.48,19.49,34200.0
2009-07-27 10:00:00,19.49,19.55,19.46,19.46,54700.0,19.49,19.55,19.46,19.46,54700.0
2009-07-27 10:10:00,19.46,19.46,19.38,19.45,39800.0,19.46,19.46,19.38,19.45,39800.0
2009-07-27 10:20:00,19.44,19.52,19.44,19.52,38100.0,19.44,19.52,19.44,19.52,38100.0
2009-07-27 10:30:00,19.51,19.51,19.47,19.49,14600.0,19.51,19.51,19.47,19.49,14600.0
2009-07-27 10:40:00,19.49,19.54,19.47,19.54,14600.0,19.49,19.54,19.47,19.54,14600.0
2009-07-27 10:50:00,19.54,19.56,19.48,19.5,15700.0,19.54,19.56,19.48,19.5,15700.0
2009-07-27 11:00:00,19.49,19.49,19.47,19.47,11000.0,19.49,19.49,19.47,19.47,11000.0
2009-07-27 11:10:00,19.47,19.49,19.47,19.48,18100.0,19.47,19.49,19.47,19.48,18100.0
2009-07-27 11:20:00,19.48,19.51,19.48,19.51,16600.0,19.48,19.51,19.48,19.51,16600.0
2009-07-27 11:30:00,19.5,19.57,19.5,19.52,14000.0,19.5,19.57,19.5,19.52,14000.0
2009-07-27 11:40:00,19.52,19.54,19.49,19.51,15000.0,19.52,19.54,19.49,19.51,15000.0
2009-07-27 11:50:00,19.51,19.51,19.46,19.47,29000.0,19.51,19.51,19.46,19.47,29000.0
2009-07-27 12:00:00,19.47,19.47,19.41,19.46,19300.0,19.47,19.47,19.41,19.46,19300.0
2009-07-27 12:10:00,19.46,19.49,19.43,19.49,40900.0,19.46,19.49,19.43,19.49,40900.0
2009-07-27 12:20:00,19.5,19.51,19.47,19.5,18100.0,19.5,19.51,19.47,19.5,18100.0
2009-07-27 12:30:00,19.5,19.51,19.49,19.5,8500.0,19.5,19.51,19.49,19.5,8500.0
2009-07-27 12:40:00,19.51,19.51,19.5,19.5,6700.0,19.51,19.51,19.5,19.5,6700.0
2009-07-27 12:50:00,19.51,19.54,19.51,19.52,14300.0,19.51,19.54,19.51,19.52,14300.0
2009-07-27 13:00:00,19.53,19.55,19.52,19.55,9600.0,19.53,19.55,19.52,19.55,9600.0
2009-07-27 13:10:00,19.54,19.56,19.52,19.54,46900.0,19.54,19.56,19.52,19.54,46900.0
2009-07-27 13:20:00,19.54,19.55,19.5,19.51,35700.0,19.54,19.55,19.5,19.51,35700.0
2009-07-27 13:30:00,19.51,19.53,19.47,19.51,58800.0,19.51,19.53,19.47,19.51,58800.0
2009-07-27 13:40:00,19.51,19.54,19.48,19.52,61900.0,19.51,19.54,19.48,19.52,61900.0
2009-07-27 13:50:00,19.52,19.58,19.51,19.55,18400.0,19.52,19.58,19.51,19.55,18400.0
2009-07-27 14:00:00,19.56,19.59,19.56,19.57,16000.0,19.56,19.59,19.56,19.57,16000.0
2009-07-27 14:10:00,19.58,19.6,19.57,19.6,11900.0,19.58,19.6,19.57,19.6,11900.0
2009-07-27 14:20:00,19.61,19.63,19.6,19.6,13700.0,19.61,19.63,19.6,19.6,13700.0
2009-07-27 14:30:00,19.6,19.67,19.6,19.65,26500.0,19.6,19.67,19.6,19.65,26500.0
2009-07-27 14:40:00,19.65,19.68,19.63,19.64,20700.0,19.65,19.68,19.63,19.64,20700.0
2009-07-27 14:50:00,19.64,19.64,19.61,19.64,19000.0,19.64,19.64,19.61,19.64,19000.0
2009-07-27 15:00:00,19.64,19.65,19.63,19.64,14900.0,19.64,19.65,19.63,19.64,14900.0
2009-07-27 15:10:00,19.64,19.65,19.63,19.63,21800.0,19.64,19.65,19.63,19.63,21800.0
2009-07-27 15:20:00,19.62,19.63,19.58,19.62,18500.0,19.62,19.63,19.58,19.62,18500.0
2009-07-27 15:30:00,19.6,19.61,19.58,19.59,31400.0,19.6,19.61,19.58,19.59,31400.0
2009-07-27 15:40:00,19.58,19.6,19.55,19.58,49700.0,19.58,19.6,19.55,19.58,49700.0
2009-07-27 15:50:00,19.59,19.65,19.59,19.62,135500.0,19.59,19.65,19.59,19.62,135500.0
2009-07-28 09:30:00,19.48,19.65,19.48,19.55,17600.0,19.48,19.65,19.48,19.55,17600.0
2009-07-28 09:40:00,19.55,19.62,19.51,19.61,21900.0,19.55,19.62,19.51,19.61,21900.0
2009-07-28 09:50:00,19.6,19.67,19.58,19.65,14300.0,19.6,19.67,19.58,19.65,14300.0
2009-07-28 10:00:00,19.63,19.63,19.52,19.56,19000.0,19.63,19.63,19.52,19.56,19000.0
2009-07-28 10:10:00,19.55,19.59,19.44,19.49,22400.0,19.55,19.59,19.44,19.49,22400.0
2009-07-28 10:20:00,19.49,19.54,19.48,19.54,17700.0,19.49,19.54,19.48,19.54,17700.0
2009-07-28 10:30:00,19.53,19.56,19.5,19.51,10100.0,19.53,19.56,19.5,19.51,10100.0
2009-07-28 10:40:00,19.52,19.53,19.51,19.53,17300.0,19.52,19.53,19.51,19.53,17300.0
2009-07-28 10:50:00,19.53,19.56,19.51,19.55,74400.0,19.53,19.56,19.51,19.55,74400.0
2009-07-28 11:00:00,19.55,19.56,19.51,19.54,20900.0,19.55,19.56,19.51,19.54,20900.0
2009-07-28 11:10:00,19.53,19.56,19.49,19.56,23900.0,19.53,19.56,19.49,19.56,23900.0
2009-07-28 11:20:00,19.56,19.58,19.55,19.56,11300.0,19.56,19.58,19.55,19.56,11300.0
2009-07-28 11:30:00,19.55,19.56,19.51,19.51,21700.0,19.55,19.56,19.51,19.51,21700.0
2009-07-28 11:40:00,19.52,19.54,19.51,19.53,7900.0,19.52,19.54,19.51,19.53,7900.0
2009-07-28 11:50:00,19.55,19.55,19.52,19.55,18800.0,19.55,19.55,19.52,19.55,18800.0
2009-07-28 12:00:00,19.55,19.57,19.54,19.55,20400.0,19.55,19.57,19.54,19.55,20400.0
2009-07-28 12:10:00,19.56,19.6,19.55,19.58,26100.0,19.56,19.6,19.55,19.58,26100.0
2009-07-28 12:20:00,19.59,19.59,19.53,19.53,5100.0,19.59,19.59,19.53,19.53,5100.0
2009-07-28 12:30:00,19.53,19.56,19.53,19.55,4300.0,19.53,19.56,19.53,19.55,4300.0
2009-07-28 12:40:00,19.56,19.57,19.55,19.57,8300.0,19.56,19.57,19.55,19.57,8300.0
2009-07-28 12:50:00,19.56,19.57,19.55,19.56,4800.0,19.56,19.57,19.55,19.56,4800.0
2009-07-28 13:00:00,19.56,19.58,19.52,19.58,7500.0,19.56,19.58,19.52,19.58,7500.0
2009-07-28 13:10:00,19.59,19.66,19.59,19.64,17400.0,19.59,19.66,19.59,19.64,17400.0
2009-07-28 13:20:00,19.64,19.68,19.63,19.64,27800.0,19.64,19.68,19.63,19.64,27800.0
2009-07-28 13:30:00,19.65,19.67,19.65,19.66,17000.0,19.65,19.67,19.65,19.66,17000.0
2009-07-28 13:40:00,19.66,19.69,19.66,19.67,17900.0,19.66,19.69,19.66,19.67,17900.0
2009-07-28 13:50:00,19.66,19.72,19.66,19.68,22800.0,19.66,19.72,19.66,19.68,22800.0
2009-07-28 14:00:00,19.67,19.68,19.59,19.66,113800.0,19.67,19.68,19.59,19.66,113800.0
2009-07-28 14:10:00,19.69,19.73,19.69,19.73,36600.0,19.69,19.73,19.69,19.73,36600.0
2009-07-28 14:20:00,19.73,19.73,19.69,19.73,31900.0,19.73,19.73,19.69,19.73,31900.0
2009-07-28 14:30:00,19.73,19.82,19.73,19.81,39400.0,19.73,19.82,19.73,19.81,39400.0
2009-07-28 14:40:00,19.81,19.82,19.81,19.82,35000.0,19.81,19.82,19.81,19.82,35000.0
2009-07-28 14:50:00,19.82,19.82,19.81,19.82,20600.0,19.82,19.82,19.81,19.82,20600.0
2009-07-28 15:00:00,19.81,19.82,19.81,19.81,19700.0,19.81,19.82,19.81,19.81,19700.0
2009-07-28 15:10:00,19.81,19.82,19.81,19.81,16400.0,19.81,19.82,19.81,19.81,16400.0
2009-07-28 15:20:00,19.82,19.85,19.81,19.82,45100.0,19.82,19.85,19.81,19.82,45100.0
2009-07-28 15:30:00,19.82,19.83,19.8,19.8,52600.0,19.82,19.83,19.8,19.8,52600.0
2009-07-28 15:40:00,19.8,19.84,19.8,19.83,47900.0,19.8,19.84,19.8,19.83,47900.0
2009-07-28 15:50:00,19.83,19.84,19.79,19.83,113300.0,19.83,19.84,19.79,19.83,113300.0
2009-07-29 09:30:00,19.73,19.83,19.66,19.71,16200.0,19.73,19.83,19.66,19.71,16200.0
2009-07-29 09:40:00,19.7,19.82,19.69,19.79,25100.0,19.7,19.82,19.69,19.79,25100.0
2009-07-29 09:50:00,19.8,19.8,19.76,19.77,27000.0,19.8,19.8,19.76,19.77,27000.0
2009-07-29 10:00:00,19.77,19.81,19.76,19.76,32700.0,19.77,19.81,19.76,19.76,32700.0
2009-07-29 10:10:00,19.76,19.78,19.72,19.72,31000.0,19.76,19.78,19.72,19.72,31000.0
2009-07-29 10:20:00,19.72,19.81,19.72,19.8,61700.0,19.72,19.81,19.72,19.8,61700.0
2009-07-29 10:30:00,19.8,19.81,19.76,19.8,46300.0,19.8,19.81,19.76,19.8,46300.0
2009-07-29 10:40:00,19.8,19.85,19.8,19.84,49900.0,19.8,19.85,19.8,19.84,49900.0
2009-07-29 10:50:00,19.83,19.85,19.79,19.8,55000.0,19.83,19.85,19.79,19.8,55000.0
2009-07-29 11:00:00,19.8,19.83,19.79,19.82,35100.0,19.8,19.83,19.79,19.82,35100.0
2009-07-29 11:10:00,19.83,19.83,19.78,19.79,17700.0,19.83,19.83,19.78,19.79,17700.0
2009-07-29 11:20:00,19.79,19.79,19.72,19.73,16900.0,19.79,19.79,19.72,19.73,16900.0
2009-07-29 11:30:00,19.74,19.77,19.73,19.77,27600.0,19.74,19.77,19.73,19.77,27600.0
2009-07-29 11:40:00,19.77,19.77,19.75,19.76,10200.0,19.77,19.77,19.75,19.76,10200.0
2009-07-29 11:50:00,19.76,19.77,19.75,19.76,10100.0,19.76,19.77,19.75,19.76,10100.0
2009-07-29 12:00:00,19.75,19.78,19.75,19.78,8200.0,19.75,19.78,19.75,19.78,8200.0
2009-07-29 12:10:00,19.77,19.78,19.77,19.77,4700.0,19.77,19.78,19.77,19.77,4700.0
2009-07-29 12:20:00,19.77,19.8,19.77,19.79,32400.0,19.77,19.8,19.77,19.79,32400.0
2009-07-29 12:30:00,19.8,19.8,19.78,19.79,15500.0,19.8,19.8,19.78,19.79,15500.0
2009-07-29 12:40:00,19.79,19.81,19.79,19.8,9000.0,19.79,19.81,19.79,19.8,9000.0
2009-07-29 12:50:00,19.81,19.82,19.8,19.82,5300.0,19.81,19.82,19.8,19.82,5300.0
2009-07-29 13:00:00,19.81,19.82,19.76,19.79,20000.0,19.81,19.82,19.76,19.79,20000.0
2009-07-29 13:10:00,19.79,19.82,19.76,19.8,29900.0,19.79,19.82,19.76,19.8,29900.0
2009-07-29 13:20:00,19.81,19.81,19.74,19.75,12000.0,19.81,19.81,19.74,19.75,12000.0
2009-07-29 13:30:00,19.74,19.75,19.72,19.73,15000.0,19.74,19.75,19.72,19.73,15000.0
2009-07-29 13:40:00,19.74,19.79,19.73,19.78,11100.0,19.74,19.79,19.73,19.78,11100.0
2009-07-29 13:50:00,19.78,19.82,19.77,19.82,30000.0,19.78,19.82,19.77,19.82,30000.0
2009-07-29 14:00:00,19.82,19.82,19.79,19.79,19100.0,19.82,19.82,19.79,19.79,19100.0
2009-07-29 14:10:00,19.8,19.82,19.79,19.8,15600.0,19.8,19.82,19.79,19.8,15600.0
2009-07-29 14:20:00,19.8,19.83,19.79,19.82,13800.0,19.8,19.83,19.79,19.82,13800.0
2009-07-29 14:30:00,19.82,19.83,19.79,19.8,15300.0,19.82,19.83,19.79,19.8,15300.0
2009-07-29 14:40:00,19.81,19.81,19.79,19.8,15400.0,19.81,19.81,19.79,19.8,15400.0
2009-07-29 14:50:00,19.81,19.84,19.8,19.82,26900.0,19.81,19.84,19.8,19.82,26900.0
2009-07-29 15:00:00,19.83,19.84,19.81,19.84,16100.0,19.83,19.84,19.81,19.84,16100.0
2009-07-29 15:10:00,19.83,19.86,19.82,19.84,21100.0,19.83,19.86,19.82,19.84,21100.0
2009-07-29 15:20:00,19.84,19.85,19.82,19.83,18500.0,19.84,19.85,19.82,19.83,18500.0
2009-07-29 15:30:00,19.83,19.84,19.81,19.84,34600.0,19.83,19.84,19.81,19.84,34600.0
2009-07-29 15:40:00,19.84,19.88,19.83,19.86,38700.0,19.84,19.88,19.83,19.86,38700.0
2009-07-29 15:50:00,19.86,19.86,19.81,19.85,114600.0,19.86,19.86,19.81,19.85,114600.0
2009-07-30 09:30:00,20.04,20.1,19.94,20.08,16300.0,20.04,20.1,19.94,20.08,16300.0
2009-07-30 09:40:00,20.08,20.09,19.96,19.96,79900.0,20.08,20.09,19.96,19.96,79900.0
2009-07-30 09:50:00,19.97,20.11,19.97,20.08,61900.0,19.97,20.11,19.97,20.08,61900.0
2009-07-30 10:00:00,20.09,20.23,20.08,20.22,22100.0,20.09,20.23,20.08,20.22,22100.0
2009-07-30 10:10:00,20.22,20.23,20.14,20.17,30900.0,20.22,20.23,20.14,20.17,30900.0
2009-07-30 10:20:00,20.18,20.18,20.09,20.14,34200.0,20.18,20.18,20.09,20.14,34200.0
2009-07-30 10:30:00,20.14,20.2,20.14,20.2,24800.0,20.14,20.2,20.14,20.2,24800.0
2009-07-30 10:40:00,20.2,20.22,20.16,20.17,17800.0,20.2,20.22,20.16,20.17,17800.0
2009-07-30 10:50:00,20.18,20.19,20.15,20.15,18600.0,20.18,20.19,20.15,20.15,18600.0
2009-07-30 11:00:00,20.16,20.19,20.14,20.17,41000.0,20.16,20.19,20.14,20.17,41000.0
2009-07-30 11:10:00,20.17,20.23,20.15,20.22,58200.0,20.17,20.23,20.15,20.22,58200.0
2009-07-30 11:20:00,20.23,20.26,20.22,20.22,44300.0,20.23,20.26,20.22,20.22,44300.0
2009-07-30 11:30:00,20.21,20.28,20.21,20.25,45900.0,20.21,20.28,20.21,20.25,45900.0
2009-07-30 11:40:00,20.25,20.25,20.16,20.17,53700.0,20.25,20.25,20.16,20.17,53700.0
2009-07-30 11:50:00,20.16,20.17,20.05,20.05,38300.0,20.16,20.17,20.05,20.05,38300.0
2009-07-30 12:00:00,20.05,20.12,20.04,20.12,18300.0,20.05,20.12,20.04,20.12,18300.0
2009-07-30 12:10:00,20.12,20.12,20.05,20.07,8200.0,20.12,20.12,20.05,20.07,8200.0
2009-07-30 12:20:00,20.07,20.12,20.07,20.12,7500.0,20.07,20.12,20.07,20.12,7500.0
2009-07-30 12:30:00,20.11,20.14,20.1,20.14,26700.0,20.11,20.14,20.1,20.14,26700.0
2009-07-30 12:40:00,20.13,20.16,20.1,20.15,29700.0,20.13,20.16,20.1,20.15,29700.0
2009-07-30 12:50:00,20.15,20.15,20.1,20.11,34300.0,20.15,20.15,20.1,20.11,34300.0
2009-07-30 13:00:00,20.11,20.19,20.11,20.18,20100.0,20.11,20.19,20.11,20.18,20100.0
2009-07-30 13:10:00,20.19,20.19,20.12,20.13,9400.0,20.19,20.19,20.12,20.13,9400.0
2009-07-30 13:20:00,20.13,20.15,20.12,20.13,13700.0,20.13,20.15,20.12,20.13,13700.0
2009-07-30 13:30:00,20.13,20.15,20.12,20.15,7700.0,20.13,20.15,20.12,20.15,7700.0
2009-07-30 13:40:00,20.15,20.15,20.12,20.14,17300.0,20.15,20.15,20.12,20.14,17300.0
2009-07-30 13:50:00,20.14,20.18,20.12,20.12,20400.0,20.14,20.18,20.12,20.12,20400.0
2009-07-30 14:00:00,20.12,20.13,20.07,20.08,41600.0,20.12,20.13,20.07,20.08,41600.0
2009-07-30 14:10:00,20.08,20.09,20.07,20.08,11200.0,20.08,20.09,20.07,20.08,11200.0
2009-07-30 14:20:00,20.09,20.11,20.08,20.1,40000.0,20.09,20.11,20.08,20.1,40000.0
2009-07-30 14:30:00,20.1,20.13,20.08,20.13,26000.0,20.1,20.13,20.08,20.13,26000.0
2009-07-30 14:40:00,20.13,20.14,20.11,20.11,40600.0,20.13,20.14,20.11,20.11,40600.0
2009-07-30 14:50:00,20.12,20.12,20.08,20.08,36600.0,20.12,20.12,20.08,20.08,36600.0
2009-07-30 15:00:00,20.09,20.11,20.08,20.11,50200.0,20.09,20.11,20.08,20.11,50200.0
2009-07-30 15:10:00,20.12,20.12,20.08,20.11,28100.0,20.12,20.12,20.08,20.11,28100.0
2009-07-30 15:20:00,20.1,20.1,20.08,20.09,21800.0,20.1,20.1,20.08,20.09,21800.0
2009-07-30 15:30:00,20.08,20.09,20.01,20.02,21100.0,20.08,20.09,20.01,20.02,21100.0
2009-07-30 15:40:00,20.02,20.03,19.96,19.98,86400.0,20.02,20.03,19.96,19.98,86400.0
2009-07-30 15:50:00,19.98,20.0,19.94,19.96,76100.0,19.98,20.0,19.94,19.96,76100.0
2009-07-31 09:30:00,19.93,20.07,19.9,20.06,18000.0,19.93,20.07,19.9,20.06,18000.0
2009-07-31 09:40:00,20.05,20.13,20.01,20.08,19200.0,20.05,20.13,20.01,20.08,19200.0
2009-07-31 09:50:00,20.07,20.15,20.06,20.13,27000.0,20.07,20.15,20.06,20.13,27000.0
2009-07-31 10:00:00,20.11,20.13,20.09,20.12,29600.0,20.11,20.13,20.09,20.12,29600.0
2009-07-31 10:10:00,20.12,20.13,20.09,20.1,55300.0,20.12,20.13,20.09,20.1,55300.0
2009-07-31 10:20:00,20.11,20.14,20.1,20.1,19600.0,20.11,20.14,20.1,20.1,19600.0
2009-07-31 10:30:00,20.1,20.11,20.03,20.04,16100.0,20.1,20.11,20.03,20.04,16100.0
2009-07-31 10:40:00,20.04,20.09,20.03,20.06,13200.0,20.04,20.09,20.03,20.06,13200.0
2009-07-31 10:50:00,20.07,20.07,20.04,20.05,10800.0,20.07,20.07,20.04,20.05,10800.0
2009-07-31 11:00:00,20.05,20.09,20.04,20.08,11400.0,20.05,20.09,20.04,20.08,11400.0
2009-07-31 11:10:00,20.09,20.11,20.08,20.08,16600.0,20.09,20.11,20.08,20.08,16600.0
2009-07-31 11:20:00,20.09,20.12,20.08,20.12,10100.0,20.09,20.12,20.08,20.12,10100.0
2009-07-31 11:30:00,20.11,20.14,20.1,20.14,17800.0,20.11,20.14,20.1,20.14,17800.0
2009-07-31 11:40:00,20.13,20.14,20.11,20.12,9300.0,20.13,20.14,20.11,20.12,9300.0
2009-07-31 11:50:00,20.13,20.13,20.1,20.11,12000.0,20.13,20.13,20.1,20.11,12000.0
2009-07-31 12:00:00,20.11,20.12,20.1,20.11,13900.0,20.11,20.12,20.1,20.11,13900.0
2009-07-31 12:10:00,20.11,20.11,20.1,20.1,10000.0,20.11,20.11,20.1,20.1,10000.0
2009-07-31 12:20:00,20.11,20.14,20.11,20.11,15900.0,20.11,20.14,20.11,20.11,15900.0
2009-07-31 12:30:00,20.11,20.12,20.1,20.11,57700.0,20.11,20.12,20.1,20.11,57700.0
2009-07-31 12:40:00,20.11,20.12,20.09,20.09,19800.0,20.11,20.12,20.09,20.09,19800.0
2009-07-31 12:50:00,20.1,20.1,20.09,20.1,2400.0,20.1,20.1,20.09,20.1,2400.0
2009-07-31 13:00:00,20.09,20.1,20.09,20.1,4200.0,20.09,20.1,20.09,20.1,4200.0
2009-07-31 13:10:00,20.1,20.1,20.06,20.1,55100.0,20.1,20.1,20.06,20.1,55100.0
2009-07-31 13:20:00,20.09,20.11,20.09,20.1,8800.0,20.09,20.11,20.09,20.1,8800.0
2009-07-31 13:30:00,20.1,20.11,20.06,20.06,23900.0,20.1,20.11,20.06,20.06,23900.0
2009-07-31 13:40:00,20.07,20.08,20.05,20.08,19400.0,20.07,20.08,20.05,20.08,19400.0
2009-07-31 13:50:00,20.08,20.09,20.05,20.06,13000.0,20.08,20.09,20.05,20.06,13000.0
2009-07-31 14:00:00,20.06,20.09,20.05,20.07,23500.0,20.06,20.09,20.05,20.07,23500.0
2009-07-31 14:10:00,20.08,20.12,20.07,20.08,22500.0,20.08,20.12,20.07,20.08,22500.0
2009-07-31 14:20:00,20.08,20.09,20.07,20.09,16900.0,20.08,20.09,20.07,20.09,16900.0
2009-07-31 14:30:00,20.09,20.09,20.06,20.06,36000.0,20.09,20.09,20.06,20.06,36000.0
2009-07-31 14:40:00,20.07,20.07,20.04,20.06,12100.0,20.07,20.07,20.04,20.06,12100.0
2009-07-31 14:50:00,20.05,20.06,20.04,20.05,13600.0,20.05,20.06,20.04,20.05,13600.0
2009-07-31 15:00:00,20.05,20.06,20.04,20.06,11700.0,20.05,20.06,20.04,20.06,11700.0
2009-07-31 15:10:00,20.06,20.07,20.03,20.07,17700.0,20.06,20.07,20.03,20.07,17700.0
2009-07-31 15:20:00,20.07,20.08,20.05,20.05,23400.0,20.07,20.08,20.05,20.05,23400.0
2009-07-31 15:30:00,20.05,20.06,19.99,20.0,86100.0,20.05,20.06,19.99,20.0,86100.0
2009-07-31 15:40:00,20.0,20.03,19.99,20.02,42100.0,20.0,20.03,19.99,20.02,42100.0
2009-07-31 15:50:00,20.01,20.02,19.93,19.99,198900.0,20.01,20.02,19.93,19.99,198900.0
2009-08-03 09:30:00,19.92,19.98,19.53,19.68,140100.0,19.92,19.98,19.53,19.68,140100.0
2009-08-03 09:40:00,19.69,19.74,19.64,19.74,29000.0,19.69,19.74,19.64,19.74,29000.0
2009-08-03 09:50:00,19.74,19.75,19.64,19.74,33900.0,19.74,19.75,19.64,19.74,33900.0
2009-08-03 10:00:00,19.75,19.79,19.72,19.77,82000.0,19.75,19.79,19.72,19.77,82000.0
2009-08-03 10:10:00,19.77,19.91,19.77,19.77,61900.0,19.77,19.91,19.77,19.77,61900.0
2009-08-03 10:20:00,19.78,19.8,19.76,19.76,14800.0,19.78,19.8,19.76,19.76,14800.0
2009-08-03 10:30:00,19.78,19.83,19.78,19.81,16600.0,19.78,19.83,19.78,19.81,16600.0
2009-08-03 10:40:00,19.82,19.87,19.82,19.86,15500.0,19.82,19.87,19.82,19.86,15500.0
2009-08-03 10:50:00,19.85,19.85,19.8,19.8,20000.0,19.85,19.85,19.8,19.8,20000.0
2009-08-03 11:00:00,19.8,19.85,19.8,19.85,14200.0,19.8,19.85,19.8,19.85,14200.0
2009-08-03 11:10:00,19.85,19.88,19.81,19.85,59700.0,19.85,19.88,19.81,19.85,59700.0
2009-08-03 11:20:00,19.85,19.93,19.85,19.9,30800.0,19.85,19.93,19.85,19.9,30800.0
2009-08-03 11:30:00,19.91,19.93,19.9,19.93,11100.0,19.91,19.93,19.9,19.93,11100.0
2009-08-03 11:40:00,19.93,19.98,19.93,19.98,13500.0,19.93,19.98,19.93,19.98,13500.0
2009-08-03 11:50:00,19.98,20.0,19.97,20.0,26800.0,19.98,20.0,19.97,20.0,26800.0
2009-08-03 12:00:00,20.01,20.01,19.98,20.0,18500.0,20.01,20.01,19.98,20.0,18500.0
2009-08-03 12:10:00,20.01,20.02,19.99,20.0,8500.0,20.01,20.02,19.99,20.0,8500.0
2009-08-03 12:20:00,19.99,20.0,19.97,19.99,16900.0,19.99,20.0,19.97,19.99,16900.0
2009-08-03 12:30:00,19.99,20.0,19.95,19.95,15800.0,19.99,20.0,19.95,19.95,15800.0
2009-08-03 12:40:00,19.96,20.0,19.95,20.0,15200.0,19.96,20.0,19.95,20.0,15200.0
2009-08-03 12:50:00,20.0,20.0,19.99,20.0,11900.0,20.0,20.0,19.99,20.0,11900.0
2009-08-03 13:00:00,20.0,20.04,20.0,20.03,27300.0,20.0,20.04,20.0,20.03,27300.0
2009-08-03 13:10:00,20.03,20.03,20.02,20.03,4400.0,20.03,20.03,20.02,20.03,4400.0
2009-08-03 13:20:00,20.03,20.04,20.03,20.03,16500.0,20.03,20.04,20.03,20.03,16500.0
2009-08-03 13:30:00,20.04,20.05,20.03,20.04,6600.0,20.04,20.05,20.03,20.04,6600.0
2009-08-03 13:40:00,20.04,20.04,20.03,20.03,16700.0,20.04,20.04,20.03,20.03,16700.0
2009-08-03 13:50:00,20.04,20.04,20.01,20.02,20000.0,20.04,20.04,20.01,20.02,20000.0
2009-08-03 14:00:00,20.01,20.02,19.99,20.01,46600.0,20.01,20.02,19.99,20.01,46600.0
2009-08-03 14:10:00,20.01,20.03,20.0,20.02,12300.0,20.01,20.03,20.0,20.02,12300.0
2009-08-03 14:20:00,20.02,20.06,20.02,20.05,11700.0,20.02,20.06,20.02,20.05,11700.0
2009-08-03 14:30:00,20.05,20.06,20.04,20.06,20100.0,20.05,20.06,20.04,20.06,20100.0
2009-08-03 14:40:00,20.06,20.09,20.05,20.06,23400.0,20.06,20.09,20.05,20.06,23400.0
2009-08-03 14:50:00,20.06,20.06,20.0,20.02,39300.0,20.06,20.06,20.0,20.02,39300.0
2009-08-03 15:00:00,20.02,20.06,20.0,20.06,36000.0,20.02,20.06,20.0,20.06,36000.0
2009-08-03 15:10:00,20.06,20.08,20.05,20.07,53000.0,20.06,20.08,20.05,20.07,53000.0
2009-08-03 15:20:00,20.06,20.09,20.04,20.07,29800.0,20.06,20.09,20.04,20.07,29800.0
2009-08-03 15:30:00,20.05,20.05,20.03,20.04,36900.0,20.05,20.05,20.03,20.04,36900.0
2009-08-03 15:40:00,20.04,20.05,20.0,20.03,74800.0,20.04,20.05,20.0,20.03,74800.0
2009-08-03 15:50:00,20.03,20.08,20.02,20.06,200800.0,20.03,20.08,20.02,20.06,200800.0
2009-08-04 09:30:00,19.93,20.1,19.93,20.1,10600.0,19.93,20.1,19.93,20.1,10600.0
2009-08-04 09:40:00,20.13,20.18,20.09,20.1,21000.0,20.13,20.18,20.09,20.1,21000.0
2009-08-04 09:50:00,20.09,20.15,20.07,20.15,18400.0,20.09,20.15,20.07,20.15,18400.0
2009-08-04 10:00:00,20.15,20.19,20.12,20.14,16800.0,20.15,20.19,20.12,20.14,16800.0
2009-08-04 10:10:00,20.13,20.17,20.08,20.08,14200.0,20.13,20.17,20.08,20.08,14200.0
2009-08-04 10:20:00,20.07,20.08,20.05,20.07,6900.0,20.07,20.08,20.05,20.07,6900.0
2009-08-04 10:30:00,20.07,20.13,20.05,20.13,20200.0,20.07,20.13,20.05,20.13,20200.0
2009-08-04 10:40:00,20.13,20.14,20.11,20.13,7600.0,20.13,20.14,20.11,20.13,7600.0
2009-08-04 10:50:00,20.12,20.16,20.11,20.14,10800.0,20.12,20.16,20.11,20.14,10800.0
2009-08-04 11:00:00,20.14,20.18,20.14,20.16,9300.0,20.14,20.18,20.14,20.16,9300.0
2009-08-04 11:10:00,20.16,20.19,20.16,20.19,7500.0,20.16,20.19,20.16,20.19,7500.0
2009-08-04 11:20:00,20.19,20.21,20.17,20.21,11600.0,20.19,20.21,20.17,20.21,11600.0
2009-08-04 11:30:00,20.21,20.25,20.2,20.25,26000.0,20.21,20.25,20.2,20.25,26000.0
2009-08-04 11:40:00,20.25,20.26,20.25,20.26,7400.0,20.25,20.26,20.25,20.26,7400.0
2009-08-04 11:50:00,20.25,20.27,20.23,20.27,9400.0,20.25,20.27,20.23,20.27,9400.0
2009-08-04 12:00:00,20.27,20.27,20.26,20.27,6300.0,20.27,20.27,20.26,20.27,6300.0
2009-08-04 12:10:00,20.27,20.27,20.23,20.23,9400.0,20.27,20.27,20.23,20.23,9400.0
2009-08-04 12:20:00,20.23,20.24,20.21,20.22,8300.0,20.23,20.24,20.21,20.22,8300.0
2009-08-04 12:30:00,20.21,20.24,20.21,20.24,12800.0,20.21,20.24,20.21,20.24,12800.0
2009-08-04 12:40:00,20.24,20.27,20.23,20.26,7300.0,20.24,20.27,20.23,20.26,7300.0
2009-08-04 12:50:00,20.27,20.3,20.26,20.3,9100.0,20.27,20.3,20.26,20.3,9100.0
2009-08-04 13:00:00,20.3,20.3,20.25,20.26,6000.0,20.3,20.3,20.25,20.26,6000.0
2009-08-04 13:10:00,20.26,20.27,20.25,20.25,7200.0,20.26,20.27,20.25,20.25,7200.0
2009-08-04 13:20:00,20.26,20.28,20.24,20.28,13000.0,20.26,20.28,20.24,20.28,13000.0
2009-08-04 13:30:00,20.28,20.3,20.22,20.22,18400.0,20.28,20.3,20.22,20.22,18400.0
2009-08-04 13:40:00,20.23,20.25,20.21,20.23,18900.0,20.23,20.25,20.21,20.23,18900.0
2009-08-04 13:50:00,20.24,20.26,20.18,20.2,15900.0,20.24,20.26,20.18,20.2,15900.0
2009-08-04 14:00:00,20.19,20.22,20.18,20.22,9400.0,20.19,20.22,20.18,20.22,9400.0
2009-08-04 14:10:00,20.22,20.24,20.21,20.23,10700.0,20.22,20.24,20.21,20.23,10700.0
2009-08-04 14:20:00,20.24,20.24,20.23,20.24,6400.0,20.24,20.24,20.23,20.24,6400.0
2009-08-04 14:30:00,20.23,20.26,20.23,20.26,13500.0,20.23,20.26,20.23,20.26,13500.0
2009-08-04 14:40:00,20.25,20.26,20.2,20.2,21600.0,20.25,20.26,20.2,20.2,21600.0
2009-08-04 14:50:00,20.19,20.21,20.17,20.19,11700.0,20.19,20.21,20.17,20.19,11700.0
2009-08-04 15:00:00,20.18,20.21,20.15,20.18,15600.0,20.18,20.21,20.15,20.18,15600.0
2009-08-04 15:10:00,20.19,20.19,20.17,20.17,34500.0,20.19,20.19,20.17,20.17,34500.0
2009-08-04 15:20:00,20.17,20.21,20.17,20.18,18600.0,20.17,20.21,20.17,20.18,18600.0
2009-08-04 15:30:00,20.18,20.2,20.15,20.19,24000.0,20.18,20.2,20.15,20.19,24000.0
2009-08-04 15:40:00,20.19,20.2,20.17,20.17,17500.0,20.19,20.2,20.17,20.17,17500.0
2009-08-04 15:50:00,20.17,20.21,20.17,20.21,58500.0,20.17,20.21,20.17,20.21,58500.0
2009-08-05 09:30:00,20.16,20.21,20.11,20.15,17000.0,20.16,20.21,20.11,20.15,17000.0
2009-08-05 09:40:00,20.19,20.19,20.04,20.08,17900.0,20.19,20.19,20.04,20.08,17900.0
2009-08-05 09:50:00,20.08,20.09,19.95,19.99,31400.0,20.08,20.09,19.95,19.99,31400.0
2009-08-05 10:00:00,20.0,20.0,19.8,19.88,71200.0,20.0,20.0,19.8,19.88,71200.0
2009-08-05 10:10:00,19.89,19.89,19.77,19.78,48300.0,19.89,19.89,19.77,19.78,48300.0
2009-08-05 10:20:00,19.79,19.8,19.76,19.77,62500.0,19.79,19.8,19.76,19.77,62500.0
2009-08-05 10:30:00,19.77,19.78,19.72,19.72,52200.0,19.77,19.78,19.72,19.72,52200.0
2009-08-05 10:40:00,19.72,19.74,19.68,19.7,24900.0,19.72,19.74,19.68,19.7,24900.0
2009-08-05 10:50:00,19.71,19.76,19.7,19.75,20900.0,19.71,19.76,19.7,19.75,20900.0
2009-08-05 11:00:00,19.76,19.83,19.76,19.83,46800.0,19.76,19.83,19.76,19.83,46800.0
2009-08-05 11:10:00,19.83,19.84,19.76,19.77,15300.0,19.83,19.84,19.76,19.77,15300.0
2009-08-05 11:20:00,19.76,19.77,19.7,19.7,23000.0,19.76,19.77,19.7,19.7,23000.0
2009-08-05 11:30:00,19.7,19.75,19.68,19.7,10700.0,19.7,19.75,19.68,19.7,10700.0
2009-08-05 11:40:00,19.69,19.71,19.69,19.7,9500.0,19.69,19.71,19.69,19.7,9500.0
2009-08-05 11:50:00,19.7,19.71,19.69,19.71,4100.0,19.7,19.71,19.69,19.71,4100.0
2009-08-05 12:00:00,19.71,19.72,19.68,19.68,13200.0,19.71,19.72,19.68,19.68,13200.0
2009-08-05 12:10:00,19.68,19.71,19.68,19.7,8300.0,19.68,19.71,19.68,19.7,8300.0
2009-08-05 12:20:00,19.7,19.71,19.65,19.65,14100.0,19.7,19.71,19.65,19.65,14100.0
2009-08-05 12:30:00,19.65,19.66,19.6,19.61,33100.0,19.65,19.66,19.6,19.61,33100.0
2009-08-05 12:40:00,19.61,19.66,19.61,19.62,17000.0,19.61,19.66,19.61,19.62,17000.0
2009-08-05 12:50:00,19.62,19.65,19.62,19.63,7700.0,19.62,19.65,19.62,19.63,7700.0
2009-08-05 13:00:00,19.64,19.66,19.59,19.62,32000.0,19.64,19.66,19.59,19.62,32000.0
2009-08-05 13:10:00,19.62,19.68,19.61,19.67,6700.0,19.62,19.68,19.61,19.67,6700.0
2009-08-05 13:20:00,19.67,19.75,19.66,19.73,22100.0,19.67,19.75,19.66,19.73,22100.0
2009-08-05 13:30:00,19.74,19.74,19.7,19.7,11500.0,19.74,19.74,19.7,19.7,11500.0
2009-08-05 13:40:00,19.71,19.72,19.68,19.68,9600.0,19.71,19.72,19.68,19.68,9600.0
2009-08-05 13:50:00,19.68,19.69,19.67,19.68,17800.0,19.68,19.69,19.67,19.68,17800.0
2009-08-05 14:00:00,19.69,19.69,19.68,19.68,8500.0,19.69,19.69,19.68,19.68,8500.0
2009-08-05 14:10:00,19.68,19.69,19.68,19.69,9700.0,19.68,19.69,19.68,19.69,9700.0
2009-08-05 14:20:00,19.7,19.71,19.67,19.67,17800.0,19.7,19.71,19.67,19.67,17800.0
2009-08-05 14:30:00,19.67,19.68,19.66,19.68,20000.0,19.67,19.68,19.66,19.68,20000.0
2009-08-05 14:40:00,19.68,19.72,19.68,19.72,13200.0,19.68,19.72,19.68,19.72,13200.0
2009-08-05 14:50:00,19.72,19.74,19.69,19.7,24100.0,19.72,19.74,19.69,19.7,24100.0
2009-08-05 15:00:00,19.71,19.71,19.68,19.68,23800.0,19.71,19.71,19.68,19.68,23800.0
2009-08-05 15:10:00,19.68,19.69,19.68,19.68,26100.0,19.68,19.69,19.68,19.68,26100.0
2009-08-05 15:20:00,19.69,19.78,19.68,19.76,44500.0,19.69,19.78,19.68,19.76,44500.0
2009-08-05 15:30:00,19.76,19.76,19.71,19.72,30300.0,19.76,19.76,19.71,19.72,30300.0
2009-08-05 15:40:00,19.72,19.74,19.66,19.67,37500.0,19.72,19.74,19.66,19.67,37500.0
2009-08-05 15:50:00,19.67,19.73,19.67,19.7,110500.0,19.67,19.73,19.67,19.7,110500.0
2009-08-06 09:30:00,19.73,19.83,19.58,19.64,45200.0,19.73,19.83,19.58,19.64,45200.0
2009-08-06 09:40:00,19.63,19.69,19.51,19.52,34000.0,19.63,19.69,19.51,19.52,34000.0
2009-08-06 09:50:00,19.52,19.61,19.49,19.51,222000.0,19.52,19.61,19.49,19.51,222000.0
2009-08-06 10:00:00,19.52,19.7,19.52,19.64,21300.0,19.52,19.7,19.52,19.64,21300.0
2009-08-06 10:10:00,19.63,19.63,19.57,19.6,12000.0,19.63,19.63,19.57,19.6,12000.0
2009-08-06 10:20:00,19.59,19.6,19.56,19.6,6800.0,19.59,19.6,19.56,19.6,6800.0
2009-08-06 10:30:00,19.6,19.69,19.59,19.69,15500.0,19.6,19.69,19.59,19.69,15500.0
2009-08-06 10:40:00,19.69,19.7,19.67,19.68,10000.0,19.69,19.7,19.67,19.68,10000.0
2009-08-06 10:50:00,19.68,19.68,19.67,19.68,2700.0,19.68,19.68,19.67,19.68,2700.0
2009-08-06 11:00:00,19.67,19.75,19.67,19.72,24700.0,19.67,19.75,19.67,19.72,24700.0
2009-08-06 11:10:00,19.72,19.8,19.71,19.74,15200.0,19.72,19.8,19.71,19.74,15200.0
2009-08-06 11:20:00,19.73,19.74,19.67,19.67,9900.0,19.73,19.74,19.67,19.67,9900.0
2009-08-06 11:30:00,19.67,19.68,19.6,19.6,10000.0,19.67,19.68,19.6,19.6,10000.0
2009-08-06 11:40:00,19.59,19.62,19.59,19.61,12000.0,19.59,19.62,19.59,19.61,12000.0
2009-08-06 11:50:00,19.61,19.62,19.59,19.59,10700.0,19.61,19.62,19.59,19.59,10700.0
2009-08-06 12:00:00,19.6,19.6,19.57,19.58,11800.0,19.6,19.6,19.57,19.58,11800.0
2009-08-06 12:10:00,19.57,19.57,19.53,19.55,8200.0,19.57,19.57,19.53,19.55,8200.0
2009-08-06 12:20:00,19.56,19.59,19.56,19.58,5700.0,19.56,19.59,19.56,19.58,5700.0
2009-08-06 12:30:00,19.58,19.61,19.57,19.59,15500.0,19.58,19.61,19.57,19.59,15500.0
2009-08-06 12:40:00,19.59,19.63,19.59,19.61,7700.0,19.59,19.63,19.59,19.61,7700.0
2009-08-06 12:50:00,19.61,19.63,19.61,19.61,9700.0,19.61,19.63,19.61,19.61,9700.0
2009-08-06 13:00:00,19.62,19.66,19.62,19.65,12700.0,19.62,19.66,19.62,19.65,12700.0
2009-08-06 13:10:00,19.65,19.66,19.65,19.65,2100.0,19.65,19.66,19.65,19.65,2100.0
2009-08-06 13:20:00,19.66,19.68,19.65,19.67,9600.0,19.66,19.68,19.65,19.67,9600.0
2009-08-06 13:30:00,19.68,19.7,19.68,19.7,6700.0,19.68,19.7,19.68,19.7,6700.0
2009-08-06 13:40:00,19.69,19.69,19.64,19.65,21900.0,19.69,19.69,19.64,19.65,21900.0
2009-08-06 13:50:00,19.65,19.65,19.64,19.65,10300.0,19.65,19.65,19.64,19.65,10300.0
2009-08-06 14:00:00,19.65,19.65,19.59,19.61,32700.0,19.65,19.65,19.59,19.61,32700.0
2009-08-06 14:10:00,19.61,19.63,19.6,19.62,35600.0,19.61,19.63,19.6,19.62,35600.0
2009-08-06 14:20:00,19.62,19.66,19.61,19.65,7400.0,19.62,19.66,19.61,19.65,7400.0
2009-08-06 14:30:00,19.64,19.64,19.61,19.63,14400.0,19.64,19.64,19.61,19.63,14400.0
2009-08-06 14:40:00,19.63,19.64,19.61,19.62,32000.0,19.63,19.64,19.61,19.62,32000.0
2009-08-06 14:50:00,19.63,19.64,19.62,19.63,7600.0,19.63,19.64,19.62,19.63,7600.0
2009-08-06 15:00:00,19.63,19.67,19.62,19.67,24400.0,19.63,19.67,19.62,19.67,24400.0
2009-08-06 15:10:00,19.66,19.67,19.64,19.67,16500.0,19.66,19.67,19.64,19.67,16500.0
2009-08-06 15:20:00,19.66,19.71,19.65,19.7,24300.0,19.66,19.71,19.65,19.7,24300.0
2009-08-06 15:30:00,19.69,19.7,19.62,19.67,27900.0,19.69,19.7,19.62,19.67,27900.0
2009-08-06 15:40:00,19.67,19.68,19.64,19.65,61200.0,19.67,19.68,19.64,19.65,61200.0
2009-08-06 15:50:00,19.65,19.66,19.61,19.61,99900.0,19.65,19.66,19.61,19.61,99900.0
2009-08-07 09:30:00,19.83,19.97,19.73,19.87,13200.0,19.83,19.97,19.73,19.87,13200.0
2009-08-07 09:40:00,19.87,19.87,19.81,19.83,5000.0,19.87,19.87,19.81,19.83,5000.0
2009-08-07 09:50:00,19.83,19.84,19.78,19.78,15600.0,19.83,19.84,19.78,19.78,15600.0
2009-08-07 10:00:00,19.77,19.78,19.74,19.78,28700.0,19.77,19.78,19.74,19.78,28700.0
2009-08-07 10:10:00,19.76,19.79,19.74,19.75,16400.0,19.76,19.79,19.74,19.75,16400.0
2009-08-07 10:20:00,19.74,19.8,19.71,19.8,9200.0,19.74,19.8,19.71,19.8,9200.0
2009-08-07 10:30:00,19.8,19.87,19.8,19.87,26200.0,19.8,19.87,19.8,19.87,26200.0
2009-08-07 10:40:00,19.87,19.88,19.85,19.87,7800.0,19.87,19.88,19.85,19.87,7800.0
2009-08-07 10:50:00,19.88,19.94,19.88,19.92,9600.0,19.88,19.94,19.88,19.92,9600.0
2009-08-07 11:00:00,19.92,19.95,19.92,19.93,6900.0,19.92,19.95,19.92,19.93,6900.0
2009-08-07 11:10:00,19.93,19.94,19.93,19.94,600.0,19.93,19.94,19.93,19.94,600.0
2009-08-07 11:20:00,19.94,19.98,19.93,19.97,12900.0,19.94,19.98,19.93,19.97,12900.0
2009-08-07 11:30:00,19.97,20.0,19.97,19.99,5700.0,19.97,20.0,19.97,19.99,5700.0
2009-08-07 11:40:00,20.0,20.0,19.94,19.95,5900.0,20.0,20.0,19.94,19.95,5900.0
2009-08-07 11:50:00,19.96,20.01,19.95,19.98,9600.0,19.96,20.01,19.95,19.98,9600.0
2009-08-07 12:00:00,19.98,19.99,19.97,19.99,3200.0,19.98,19.99,19.97,19.99,3200.0
2009-08-07 12:10:00,19.98,19.99,19.95,19.97,9000.0,19.98,19.99,19.95,19.97,9000.0
2009-08-07 12:20:00,19.97,19.97,19.96,19.97,2100.0,19.97,19.97,19.96,19.97,2100.0
2009-08-07 12:30:00,19.97,19.99,19.96,19.98,8000.0,19.97,19.99,19.96,19.98,8000.0
2009-08-07 12:40:00,19.99,20.0,19.99,19.99,1700.0,19.99,20.0,19.99,19.99,1700.0
2009-08-07 12:50:00,20.0,20.02,19.97,19.99,21500.0,20.0,20.02,19.97,19.99,21500.0
2009-08-07 13:00:00,20.0,20.03,19.99,19.99,8600.0,20.0,20.03,19.99,19.99,8600.0
2009-08-07 13:10:00,19.99,20.0,19.99,19.99,3400.0,19.99,20.0,19.99,19.99,3400.0
2009-08-07 13:20:00,19.99,20.05,19.99,20.04,15200.0,19.99,20.05,19.99,20.04,15200.0
2009-08-07 13:30:00,20.04,20.05,20.02,20.05,10200.0,20.04,20.05,20.02,20.05,10200.0
2009-08-07 13:40:00,20.06,20.06,20.03,20.03,10400.0,20.06,20.06,20.03,20.03,10400.0
2009-08-07 13:50:00,20.03,20.04,20.02,20.03,4300.0,20.03,20.04,20.02,20.03,4300.0
2009-08-07 14:00:00,20.03,20.04,19.99,20.0,51400.0,20.03,20.04,19.99,20.0,51400.0
2009-08-07 14:10:00,20.0,20.01,19.99,20.01,40800.0,20.0,20.01,19.99,20.01,40800.0
2009-08-07 14:20:00,20.01,20.04,20.0,20.03,25100.0,20.01,20.04,20.0,20.03,25100.0
2009-08-07 14:30:00,20.02,20.04,20.01,20.02,38600.0,20.02,20.04,20.01,20.02,38600.0
2009-08-07 14:40:00,20.01,20.06,20.0,20.06,36800.0,20.01,20.06,20.0,20.06,36800.0
2009-08-07 14:50:00,20.05,20.06,20.03,20.06,23600.0,20.05,20.06,20.03,20.06,23600.0
2009-08-07 15:00:00,20.06,20.06,20.01,20.05,19100.0,20.06,20.06,20.01,20.05,19100.0
2009-08-07 15:10:00,20.06,20.07,20.03,20.05,17400.0,20.06,20.07,20.03,20.05,17400.0
2009-08-07 15:20:00,20.04,20.05,20.01,20.05,38100.0,20.04,20.05,20.01,20.05,38100.0
2009-08-07 15:30:00,20.04,20.09,20.01,20.07,38200.0,20.04,20.09,20.01,20.07,38200.0
2009-08-07 15:40:00,20.07,20.09,20.04,20.04,36700.0,20.07,20.09,20.04,20.04,36700.0
2009-08-07 15:50:00,20.04,20.08,20.03,20.05,66600.0,20.04,20.08,20.03,20.05,66600.0
2009-08-10 09:30:00,19.88,20.0,19.77,19.97,25200.0,19.88,20.0,19.77,19.97,25200.0
2009-08-10 09:40:00,19.96,19.98,19.93,19.94,26300.0,19.96,19.98,19.93,19.94,26300.0
2009-08-10 09:50:00,19.93,20.01,19.93,19.98,21300.0,19.93,20.01,19.93,19.98,21300.0
2009-08-10 10:00:00,19.99,19.99,19.93,19.93,23900.0,19.99,19.99,19.93,19.93,23900.0
2009-08-10 10:10:00,19.94,19.96,19.93,19.94,20900.0,19.94,19.96,19.93,19.94,20900.0
2009-08-10 10:20:00,19.95,20.03,19.95,20.03,10700.0,19.95,20.03,19.95,20.03,10700.0
2009-08-10 10:30:00,20.03,20.05,20.02,20.02,12700.0,20.03,20.05,20.02,20.02,12700.0
2009-08-10 10:40:00,20.02,20.05,20.02,20.03,14200.0,20.02,20.05,20.02,20.03,14200.0
2009-08-10 10:50:00,20.02,20.08,20.02,20.03,19800.0,20.02,20.08,20.02,20.03,19800.0
2009-08-10 11:00:00,20.05,20.06,20.02,20.02,14100.0,20.05,20.06,20.02,20.02,14100.0
2009-08-10 11:10:00,20.01,20.03,20.01,20.01,8300.0,20.01,20.03,20.01,20.01,8300.0
2009-08-10 11:20:00,20.01,20.02,19.96,19.96,8700.0,20.01,20.02,19.96,19.96,8700.0
2009-08-10 11:30:00,19.97,19.98,19.96,19.96,15000.0,19.97,19.98,19.96,19.96,15000.0
2009-08-10 11:40:00,19.96,19.97,19.93,19.93,20800.0,19.96,19.97,19.93,19.93,20800.0
2009-08-10 11:50:00,19.93,19.95,19.91,19.93,10600.0,19.93,19.95,19.91,19.93,10600.0
2009-08-10 12:00:00,19.92,19.93,19.92,19.92,6700.0,19.92,19.93,19.92,19.92,6700.0
2009-08-10 12:10:00,19.92,19.93,19.9,19.9,5300.0,19.92,19.93,19.9,19.9,5300.0
2009-08-10 12:20:00,19.9,19.9,19.87,19.88,18000.0,19.9,19.9,19.87,19.88,18000.0
2009-08-10 12:30:00,19.87,19.87,19.85,19.86,6700.0,19.87,19.87,19.85,19.86,6700.0
2009-08-10 12:40:00,19.85,19.86,19.84,19.85,9200.0,19.85,19.86,19.84,19.85,9200.0
2009-08-10 12:50:00,19.86,19.86,19.84,19.84,10000.0,19.86,19.86,19.84,19.84,10000.0
2009-08-10 13:00:00,19.85,19.85,19.83,19.83,16500.0,19.85,19.85,19.83,19.83,16500.0
2009-08-10 13:10:00,19.83,19.84,19.82,19.83,8000.0,19.83,19.84,19.82,19.83,8000.0
2009-08-10 13:20:00,19.83,19.92,19.83,19.92,58500.0,19.83,19.92,19.83,19.92,58500.0
2009-08-10 13:30:00,19.92,19.92,19.91,19.92,4900.0,19.92,19.92,19.91,19.92,4900.0
2009-08-10 13:40:00,19.92,19.93,19.91,19.92,6900.0,19.92,19.93,19.91,19.92,6900.0
2009-08-10 13:50:00,19.91,19.93,19.91,19.92,4700.0,19.91,19.93,19.91,19.92,4700.0
2009-08-10 14:00:00,19.91,19.92,19.9,19.9,5700.0,19.91,19.92,19.9,19.9,5700.0
2009-08-10 14:10:00,19.9,19.91,19.88,19.88,14000.0,19.9,19.91,19.88,19.88,14000.0
2009-08-10 14:20:00,19.87,19.88,19.85,19.88,13500.0,19.87,19.88,19.85,19.88,13500.0
2009-08-10 14:30:00,19.85,19.91,19.85,19.9,20500.0,19.85,19.91,19.85,19.9,20500.0
2009-08-10 14:40:00,19.89,19.9,19.89,19.9,8100.0,19.89,19.9,19.89,19.9,8100.0
2009-08-10 14:50:00,19.89,19.91,19.86,19.9,18100.0,19.89,19.91,19.86,19.9,18100.0
2009-08-10 15:00:00,19.9,19.95,19.9,19.94,10200.0,19.9,19.95,19.9,19.94,10200.0
2009-08-10 15:10:00,19.94,19.94,19.9,19.92,9500.0,19.94,19.94,19.9,19.92,9500.0
2009-08-10 15:20:00,19.92,19.95,19.91,19.94,10600.0,19.92,19.95,19.91,19.94,10600.0
2009-08-10 15:30:00,19.95,19.95,19.9,19.92,25300.0,19.95,19.95,19.9,19.92,25300.0
2009-08-10 15:40:00,19.91,19.93,19.89,19.92,25700.0,19.91,19.93,19.89,19.92,25700.0
2009-08-10 15:50:00,19.93,19.93,19.9,19.93,48600.0,19.93,19.93,19.9,19.93,48600.0
2009-08-11 09:30:00,19.9,19.95,19.8,19.92,23600.0,19.9,19.95,19.8,19.92,23600.0
2009-08-11 09:40:00,19.92,19.96,19.9,19.96,23100.0,19.92,19.96,19.9,19.96,23100.0
2009-08-11 09:50:00,19.97,20.0,19.89,19.99,44900.0,19.97,20.0,19.89,19.99,44900.0
2009-08-11 10:00:00,19.98,19.98,19.83,19.87,25200.0,19.98,19.98,19.83,19.87,25200.0
2009-08-11 10:10:00,19.87,19.94,19.87,19.88,9900.0,19.87,19.94,19.87,19.88,9900.0
2009-08-11 10:20:00,19.87,19.87,19.83,19.83,17600.0,19.87,19.87,19.83,19.83,17600.0
2009-08-11 10:30:00,19.83,19.85,19.77,19.8,26900.0,19.83,19.85,19.77,19.8,26900.0
2009-08-11 10:40:00,19.8,19.8,19.72,19.72,11000.0,19.8,19.8,19.72,19.72,11000.0
2009-08-11 10:50:00,19.73,19.75,19.72,19.73,12800.0,19.73,19.75,19.72,19.73,12800.0
2009-08-11 11:00:00,19.73,19.75,19.71,19.75,14100.0,19.73,19.75,19.71,19.75,14100.0
2009-08-11 11:10:00,19.75,19.78,19.74,19.78,14000.0,19.75,19.78,19.74,19.78,14000.0
2009-08-11 11:20:00,19.78,19.78,19.75,19.76,13200.0,19.78,19.78,19.75,19.76,13200.0
2009-08-11 11:30:00,19.78,19.78,19.75,19.76,25300.0,19.78,19.78,19.75,19.76,25300.0
2009-08-11 11:40:00,19.75,19.8,19.74,19.8,56500.0,19.75,19.8,19.74,19.8,56500.0
2009-08-11 11:50:00,19.8,19.84,19.78,19.82,24100.0,19.8,19.84,19.78,19.82,24100.0
2009-08-11 12:00:00,19.82,19.82,19.8,19.81,3600.0,19.82,19.82,19.8,19.81,3600.0
2009-08-11 12:10:00,19.81,19.82,19.79,19.82,7300.0,19.81,19.82,19.79,19.82,7300.0
2009-08-11 12:20:00,19.82,19.84,19.81,19.82,8100.0,19.82,19.84,19.81,19.82,8100.0
2009-08-11 12:30:00,19.82,19.82,19.8,19.82,7300.0,19.82,19.82,19.8,19.82,7300.0
2009-08-11 12:40:00,19.82,19.83,19.79,19.79,8100.0,19.82,19.83,19.79,19.79,8100.0
2009-08-11 12:50:00,19.79,19.8,19.78,19.79,7400.0,19.79,19.8,19.78,19.79,7400.0
2009-08-11 13:00:00,19.79,19.82,19.78,19.8,7800.0,19.79,19.82,19.78,19.8,7800.0
2009-08-11 13:10:00,19.81,19.81,19.79,19.81,4200.0,19.81,19.81,19.79,19.81,4200.0
2009-08-11 13:20:00,19.81,19.82,19.8,19.8,6800.0,19.81,19.82,19.8,19.8,6800.0
2009-08-11 13:30:00,19.81,19.82,19.79,19.8,7700.0,19.81,19.82,19.79,19.8,7700.0
2009-08-11 13:40:00,19.8,19.83,19.8,19.81,52000.0,19.8,19.83,19.8,19.81,52000.0
2009-08-11 13:50:00,19.81,19.84,19.81,19.84,14800.0,19.81,19.84,19.81,19.84,14800.0
2009-08-11 14:00:00,19.84,19.89,19.84,19.88,8100.0,19.84,19.89,19.84,19.88,8100.0
2009-08-11 14:10:00,19.88,19.9,19.85,19.85,13300.0,19.88,19.9,19.85,19.85,13300.0
2009-08-11 14:20:00,19.85,19.86,19.83,19.83,7800.0,19.85,19.86,19.83,19.83,7800.0
2009-08-11 14:30:00,19.83,19.86,19.83,19.85,22400.0,19.83,19.86,19.83,19.85,22400.0
2009-08-11 14:40:00,19.84,19.85,19.84,19.84,4800.0,19.84,19.85,19.84,19.84,4800.0
2009-08-11 14:50:00,19.84,19.86,19.84,19.86,11600.0,19.84,19.86,19.84,19.86,11600.0
2009-08-11 15:00:00,19.85,19.89,19.85,19.89,14500.0,19.85,19.89,19.85,19.89,14500.0
2009-08-11 15:10:00,19.88,19.89,19.84,19.85,11800.0,19.88,19.89,19.84,19.85,11800.0
2009-08-11 15:20:00,19.84,19.87,19.84,19.87,18900.0,19.84,19.87,19.84,19.87,18900.0
2009-08-11 15:30:00,19.86,19.87,19.85,19.87,19400.0,19.86,19.87,19.85,19.87,19400.0
2009-08-11 15:40:00,19.87,19.9,19.85,19.89,38600.0,19.87,19.9,19.85,19.89,38600.0
2009-08-11 15:50:00,19.89,19.89,19.8,19.8,77500.0,19.89,19.89,19.8,19.8,77500.0
2009-08-12 09:30:00,19.86,19.95,19.71,19.95,14600.0,19.86,19.95,19.71,19.95,14600.0
2009-08-12 09:40:00,19.95,20.09,19.94,20.08,24000.0,19.95,20.09,19.94,20.08,24000.0
2009-08-12 09:50:00,20.09,20.15,20.06,20.13,70100.0,20.09,20.15,20.06,20.13,70100.0
2009-08-12 10:00:00,20.16,20.16,20.05,20.06,26000.0,20.16,20.16,20.05,20.06,26000.0
2009-08-12 10:10:00,20.07,20.14,20.07,20.14,18900.0,20.07,20.14,20.07,20.14,18900.0
2009-08-12 10:20:00,20.14,20.17,20.11,20.15,73600.0,20.14,20.17,20.11,20.15,73600.0
2009-08-12 10:30:00,20.15,20.19,20.13,20.19,15700.0,20.15,20.19,20.13,20.19,15700.0
2009-08-12 10:40:00,20.18,20.22,20.17,20.22,25400.0,20.18,20.22,20.17,20.22,25400.0
2009-08-12 10:50:00,20.22,20.25,20.2,20.24,21700.0,20.22,20.25,20.2,20.24,21700.0
2009-08-12 11:00:00,20.25,20.26,20.23,20.24,23300.0,20.25,20.26,20.23,20.24,23300.0
2009-08-12 11:10:00,20.23,20.26,20.23,20.26,22000.0,20.23,20.26,20.23,20.26,22000.0
2009-08-12 11:20:00,20.26,20.27,20.24,20.25,17100.0,20.26,20.27,20.24,20.25,17100.0
2009-08-12 11:30:00,20.25,20.25,20.21,20.23,12100.0,20.25,20.25,20.21,20.23,12100.0
2009-08-12 11:40:00,20.24,20.26,20.24,20.25,17200.0,20.24,20.26,20.24,20.25,17200.0
2009-08-12 11:50:00,20.25,20.26,20.19,20.2,20900.0,20.25,20.26,20.19,20.2,20900.0
2009-08-12 12:00:00,20.2,20.22,20.19,20.21,17200.0,20.2,20.22,20.19,20.21,17200.0
2009-08-12 12:10:00,20.22,20.25,20.22,20.25,5800.0,20.22,20.25,20.22,20.25,5800.0
2009-08-12 12:20:00,20.25,20.25,20.23,20.25,10700.0,20.25,20.25,20.23,20.25,10700.0
2009-08-12 12:30:00,20.25,20.27,20.24,20.27,23400.0,20.25,20.27,20.24,20.27,23400.0
2009-08-12 12:40:00,20.28,20.29,20.27,20.27,8200.0,20.28,20.29,20.27,20.27,8200.0
2009-08-12 12:50:00,20.28,20.31,20.27,20.3,15700.0,20.28,20.31,20.27,20.3,15700.0
2009-08-12 13:00:00,20.31,20.31,20.29,20.29,10600.0,20.31,20.31,20.29,20.29,10600.0
2009-08-12 13:10:00,20.31,20.34,20.31,20.32,14000.0,20.31,20.34,20.31,20.32,14000.0
2009-08-12 13:20:00,20.32,20.37,20.32,20.36,10300.0,20.32,20.37,20.32,20.36,10300.0
2009-08-12 13:30:00,20.37,20.38,20.36,20.36,18400.0,20.37,20.38,20.36,20.36,18400.0
2009-08-12 13:40:00,20.36,20.37,20.31,20.32,12000.0,20.36,20.37,20.31,20.32,12000.0
2009-08-12 13:50:00,20.33,20.33,20.31,20.31,7500.0,20.33,20.33,20.31,20.31,7500.0
2009-08-12 14:00:00,20.31,20.34,20.3,20.3,13500.0,20.31,20.34,20.3,20.3,13500.0
2009-08-12 14:10:00,20.3,20.38,20.29,20.32,20200.0,20.3,20.38,20.29,20.32,20200.0
2009-08-12 14:20:00,20.33,20.35,20.29,20.29,22000.0,20.33,20.35,20.29,20.29,22000.0
2009-08-12 14:30:00,20.3,20.33,20.26,20.28,25100.0,20.3,20.33,20.26,20.28,25100.0
2009-08-12 14:40:00,20.28,20.3,20.27,20.29,16900.0,20.28,20.3,20.27,20.29,16900.0
2009-08-12 14:50:00,20.3,20.46,20.29,20.45,28000.0,20.3,20.46,20.29,20.45,28000.0
2009-08-12 15:00:00,20.44,20.48,20.41,20.42,20200.0,20.44,20.48,20.41,20.42,20200.0
2009-08-12 15:10:00,20.42,20.46,20.41,20.43,25400.0,20.42,20.46,20.41,20.43,25400.0
2009-08-12 15:20:00,20.44,20.44,20.42,20.42,30400.0,20.44,20.44,20.42,20.42,30400.0
2009-08-12 15:30:00,20.42,20.43,20.36,20.39,65400.0,20.42,20.43,20.36,20.39,65400.0
2009-08-12 15:40:00,20.39,20.39,20.3,20.32,37400.0,20.39,20.39,20.3,20.32,37400.0
2009-08-12 15:50:00,20.31,20.32,20.25,20.26,77800.0,20.31,20.32,20.25,20.26,77800.0
2009-08-13 09:30:00,20.28,20.35,20.17,20.26,11400.0,20.28,20.35,20.17,20.26,11400.0
2009-08-13 09:40:00,20.25,20.29,20.23,20.24,8700.0,20.25,20.29,20.23,20.24,8700.0
2009-08-13 09:50:00,20.23,20.25,20.15,20.2,30000.0,20.23,20.25,20.15,20.2,30000.0
2009-08-13 10:00:00,20.21,20.28,20.2,20.27,17100.0,20.21,20.28,20.2,20.27,17100.0
2009-08-13 10:10:00,20.25,20.32,20.22,20.3,28300.0,20.25,20.32,20.22,20.3,28300.0
2009-08-13 10:20:00,20.31,20.38,20.31,20.33,19400.0,20.31,20.38,20.31,20.33,19400.0
2009-08-13 10:30:00,20.33,20.41,20.32,20.41,10500.0,20.33,20.41,20.32,20.41,10500.0
2009-08-13 10:40:00,20.4,20.41,20.36,20.37,7200.0,20.4,20.41,20.36,20.37,7200.0
2009-08-13 10:50:00,20.38,20.39,20.32,20.32,34400.0,20.38,20.39,20.32,20.32,34400.0
2009-08-13 11:00:00,20.33,20.35,20.32,20.35,9600.0,20.33,20.35,20.32,20.35,9600.0
2009-08-13 11:10:00,20.34,20.35,20.25,20.25,24900.0,20.34,20.35,20.25,20.25,24900.0
2009-08-13 11:20:00,20.24,20.3,20.22,20.28,13400.0,20.24,20.3,20.22,20.28,13400.0
2009-08-13 11:30:00,20.28,20.28,20.22,20.28,22500.0,20.28,20.28,20.22,20.28,22500.0
2009-08-13 11:40:00,20.29,20.32,20.29,20.32,7000.0,20.29,20.32,20.29,20.32,7000.0
2009-08-13 11:50:00,20.31,20.31,20.26,20.31,14300.0,20.31,20.31,20.26,20.31,14300.0
2009-08-13 12:00:00,20.32,20.36,20.31,20.36,30400.0,20.32,20.36,20.31,20.36,30400.0
2009-08-13 12:10:00,20.36,20.43,20.35,20.43,19100.0,20.36,20.43,20.35,20.43,19100.0
2009-08-13 12:20:00,20.42,20.45,20.41,20.44,42700.0,20.42,20.45,20.41,20.44,42700.0
2009-08-13 12:30:00,20.44,20.45,20.43,20.45,13900.0,20.44,20.45,20.43,20.45,13900.0
2009-08-13 12:40:00,20.45,20.46,20.43,20.45,22600.0,20.45,20.46,20.43,20.45,22600.0
2009-08-13 12:50:00,20.45,20.45,20.43,20.43,7500.0,20.45,20.45,20.43,20.43,7500.0
2009-08-13 13:00:00,20.44,20.48,20.44,20.47,24700.0,20.44,20.48,20.44,20.47,24700.0
2009-08-13 13:10:00,20.47,20.47,20.41,20.42,22600.0,20.47,20.47,20.41,20.42,22600.0
2009-08-13 13:20:00,20.42,20.46,20.42,20.46,18300.0,20.42,20.46,20.42,20.46,18300.0
2009-08-13 13:30:00,20.46,20.48,20.44,20.48,25300.0,20.46,20.48,20.44,20.48,25300.0
2009-08-13 13:40:00,20.47,20.48,20.43,20.45,26300.0,20.47,20.48,20.43,20.45,26300.0
2009-08-13 13:50:00,20.44,20.45,20.36,20.37,68200.0,20.44,20.45,20.36,20.37,68200.0
2009-08-13 14:00:00,20.38,20.38,20.35,20.35,13500.0,20.38,20.38,20.35,20.35,13500.0
2009-08-13 14:10:00,20.36,20.36,20.32,20.34,24900.0,20.36,20.36,20.32,20.34,24900.0
2009-08-13 14:20:00,20.34,20.35,20.33,20.34,11800.0,20.34,20.35,20.33,20.34,11800.0
2009-08-13 14:30:00,20.34,20.37,20.33,20.35,17400.0,20.34,20.37,20.33,20.35,17400.0
2009-08-13 14:40:00,20.34,20.35,20.32,20.34,13200.0,20.34,20.35,20.32,20.34,13200.0
2009-08-13 14:50:00,20.35,20.39,20.34,20.36,26400.0,20.35,20.39,20.34,20.36,26400.0
2009-08-13 15:00:00,20.35,20.37,20.35,20.37,13300.0,20.35,20.37,20.35,20.37,13300.0
2009-08-13 15:10:00,20.37,20.4,20.36,20.39,13100.0,20.37,20.4,20.36,20.39,13100.0
2009-08-13 15:20:00,20.38,20.39,20.36,20.37,12900.0,20.38,20.39,20.36,20.37,12900.0
2009-08-13 15:30:00,20.37,20.4,20.36,20.39,36200.0,20.37,20.4,20.36,20.39,36200.0
2009-08-13 15:40:00,20.39,20.42,20.38,20.41,35600.0,20.39,20.42,20.38,20.41,35600.0
2009-08-13 15:50:00,20.41,20.42,20.36,20.38,102100.0,20.41,20.42,20.36,20.38,102100.0
2009-08-14 09:30:00,19.96,20.34,19.96,20.25,29800.0,19.96,20.34,19.96,20.25,29800.0
2009-08-14 09:40:00,20.2,20.29,20.19,20.22,26500.0,20.2,20.29,20.19,20.22,26500.0
2009-08-14 09:50:00,20.22,20.23,20.04,20.12,41500.0,20.22,20.23,20.04,20.12,41500.0
2009-08-14 10:00:00,20.12,20.12,20.02,20.02,41300.0,20.12,20.12,20.02,20.02,41300.0
2009-08-14 10:10:00,20.03,20.05,19.96,20.02,27900.0,20.03,20.05,19.96,20.02,27900.0
2009-08-14 10:20:00,20.01,20.11,20.0,20.11,21300.0,20.01,20.11,20.0,20.11,21300.0
2009-08-14 10:30:00,20.11,20.11,20.01,20.04,42400.0,20.11,20.11,20.01,20.04,42400.0
2009-08-14 10:40:00,20.04,20.05,20.02,20.03,20200.0,20.04,20.05,20.02,20.03,20200.0
2009-08-14 10:50:00,20.02,20.02,19.99,20.0,21100.0,20.02,20.02,19.99,20.0,21100.0
2009-08-14 11:00:00,20.0,20.0,19.98,19.99,32700.0,20.0,20.0,19.98,19.99,32700.0
2009-08-14 11:10:00,20.0,20.05,20.0,20.05,22500.0,20.0,20.05,20.0,20.05,22500.0
2009-08-14 11:20:00,20.05,20.07,20.03,20.04,18500.0,20.05,20.07,20.03,20.04,18500.0
2009-08-14 11:30:00,20.03,20.04,20.02,20.04,10800.0,20.03,20.04,20.02,20.04,10800.0
2009-08-14 11:40:00,20.04,20.04,20.03,20.03,2600.0,20.04,20.04,20.03,20.03,2600.0
2009-08-14 11:50:00,20.03,20.04,20.02,20.02,7300.0,20.03,20.04,20.02,20.02,7300.0
2009-08-14 12:00:00,20.01,20.02,20.0,20.0,11500.0,20.01,20.02,20.0,20.0,11500.0
2009-08-14 12:10:00,20.0,20.01,20.0,20.01,11600.0,20.0,20.01,20.0,20.01,11600.0
2009-08-14 12:20:00,20.01,20.02,20.0,20.01,10800.0,20.01,20.02,20.0,20.01,10800.0
2009-08-14 12:30:00,20.0,20.01,20.0,20.01,2500.0,20.0,20.01,20.0,20.01,2500.0
2009-08-14 12:40:00,20.01,20.04,20.0,20.04,23200.0,20.01,20.04,20.0,20.04,23200.0
2009-08-14 12:50:00,20.04,20.05,20.03,20.04,10200.0,20.04,20.05,20.03,20.04,10200.0
2009-08-14 13:00:00,20.03,20.05,20.03,20.05,9100.0,20.03,20.05,20.03,20.05,9100.0
2009-08-14 13:10:00,20.04,20.04,20.02,20.02,8900.0,20.04,20.04,20.02,20.02,8900.0
2009-08-14 13:20:00,20.03,20.03,20.02,20.02,4400.0,20.03,20.03,20.02,20.02,4400.0
2009-08-14 13:30:00,20.02,20.03,20.02,20.02,5400.0,20.02,20.03,20.02,20.02,5400.0
2009-08-14 13:40:00,20.02,20.03,20.02,20.02,3100.0,20.02,20.03,20.02,20.02,3100.0
2009-08-14 13:50:00,20.02,20.03,20.02,20.03,15300.0,20.02,20.03,20.02,20.03,15300.0
2009-08-14 14:00:00,20.03,20.03,20.01,20.01,17800.0,20.03,20.03,20.01,20.01,17800.0
2009-08-14 14:10:00,20.01,20.02,20.01,20.02,9600.0,20.01,20.02,20.01,20.02,9600.0
2009-08-14 14:20:00,20.01,20.02,19.98,19.99,15900.0,20.01,20.02,19.98,19.99,15900.0
2009-08-14 14:30:00,19.98,19.99,19.98,19.99,6400.0,19.98,19.99,19.98,19.99,6400.0
2009-08-14 14:40:00,19.99,20.01,19.98,20.01,14700.0,19.99,20.01,19.98,20.01,14700.0
2009-08-14 14:50:00,20.01,20.02,20.0,20.01,13200.0,20.01,20.02,20.0,20.01,13200.0
2009-08-14 15:00:00,20.01,20.01,20.0,20.01,10600.0,20.01,20.01,20.0,20.01,10600.0
2009-08-14 15:10:00,20.01,20.01,19.99,20.0,32000.0,20.01,20.01,19.99,20.0,32000.0
2009-08-14 15:20:00,20.0,20.0,19.98,19.99,26700.0,20.0,20.0,19.98,19.99,26700.0
2009-08-14 15:30:00,19.99,20.03,19.98,20.02,43100.0,19.99,20.03,19.98,20.02,43100.0
2009-08-14 15:40:00,20.01,20.05,20.0,20.04,44900.0,20.01,20.05,20.0,20.04,44900.0
2009-08-14 15:50:00,20.04,20.13,20.03,20.1,254100.0,20.04,20.13,20.03,20.1,254100.0
2009-08-17 09:30:00,19.83,20.0,19.8,19.86,41800.0,19.83,20.0,19.8,19.86,41800.0
2009-08-17 09:40:00,19.86,19.88,19.78,19.78,25400.0,19.86,19.88,19.78,19.78,25400.0
2009-08-17 09:50:00,19.77,19.86,19.74,19.83,29300.0,19.77,19.86,19.74,19.83,29300.0
2009-08-17 10:00:00,19.83,19.83,19.78,19.79,24000.0,19.83,19.83,19.78,19.79,24000.0
2009-08-17 10:10:00,19.79,19.81,19.75,19.79,23700.0,19.79,19.81,19.75,19.79,23700.0
2009-08-17 10:20:00,19.77,19.83,19.77,19.82,22500.0,19.77,19.83,19.77,19.82,22500.0
2009-08-17 10:30:00,19.82,19.83,19.8,19.81,24100.0,19.82,19.83,19.8,19.81,24100.0
2009-08-17 10:40:00,19.8,19.83,19.8,19.81,29900.0,19.8,19.83,19.8,19.81,29900.0
2009-08-17 10:50:00,19.81,19.82,19.76,19.78,16200.0,19.81,19.82,19.76,19.78,16200.0
2009-08-17 11:00:00,19.79,19.82,19.79,19.8,14900.0,19.79,19.82,19.79,19.8,14900.0
2009-08-17 11:10:00,19.8,19.8,19.74,19.76,13800.0,19.8,19.8,19.74,19.76,13800.0
2009-08-17 11:20:00,19.75,19.8,19.74,19.79,27900.0,19.75,19.8,19.74,19.79,27900.0
2009-08-17 11:30:00,19.78,19.78,19.76,19.77,8600.0,19.78,19.78,19.76,19.77,8600.0
2009-08-17 11:40:00,19.77,19.78,19.76,19.76,8500.0,19.77,19.78,19.76,19.76,8500.0
2009-08-17 11:50:00,19.76,19.84,19.76,19.79,19300.0,19.76,19.84,19.76,19.79,19300.0
2009-08-17 12:00:00,19.79,19.79,19.74,19.76,18000.0,19.79,19.79,19.74,19.76,18000.0
2009-08-17 12:10:00,19.75,19.81,19.74,19.8,28500.0,19.75,19.81,19.74,19.8,28500.0
2009-08-17 12:20:00,19.79,19.82,19.79,19.81,6200.0,19.79,19.82,19.79,19.81,6200.0
2009-08-17 12:30:00,19.82,19.86,19.81,19.84,23900.0,19.82,19.86,19.81,19.84,23900.0
2009-08-17 12:40:00,19.85,19.85,19.8,19.8,22300.0,19.85,19.85,19.8,19.8,22300.0
2009-08-17 12:50:00,19.81,19.81,19.79,19.8,9500.0,19.81,19.81,19.79,19.8,9500.0
2009-08-17 13:00:00,19.8,19.81,19.79,19.79,15300.0,19.8,19.81,19.79,19.79,15300.0
2009-08-17 13:10:00,19.79,19.8,19.79,19.79,7700.0,19.79,19.8,19.79,19.79,7700.0
2009-08-17 13:20:00,19.79,19.8,19.79,19.79,6300.0,19.79,19.8,19.79,19.79,6300.0
2009-08-17 13:30:00,19.79,19.8,19.75,19.76,21100.0,19.79,19.8,19.75,19.76,21100.0
2009-08-17 13:40:00,19.77,19.8,19.76,19.79,11200.0,19.77,19.8,19.76,19.79,11200.0
2009-08-17 13:50:00,19.8,19.81,19.79,19.81,16000.0,19.8,19.81,19.79,19.81,16000.0
2009-08-17 14:00:00,19.8,19.82,19.79,19.81,23300.0,19.8,19.82,19.79,19.81,23300.0
2009-08-17 14:10:00,19.81,19.82,19.78,19.79,16900.0,19.81,19.82,19.78,19.79,16900.0
2009-08-17 14:20:00,19.79,19.79,19.75,19.77,36400.0,19.79,19.79,19.75,19.77,36400.0
2009-08-17 14:30:00,19.76,19.78,19.76,19.77,20700.0,19.76,19.78,19.76,19.77,20700.0
2009-08-17 14:40:00,19.77,19.77,19.73,19.74,13100.0,19.77,19.77,19.73,19.74,13100.0
2009-08-17 14:50:00,19.73,19.73,19.71,19.73,22500.0,19.73,19.73,19.71,19.73,22500.0
2009-08-17 15:00:00,19.73,19.77,19.73,19.76,13800.0,19.73,19.77,19.73,19.76,13800.0
2009-08-17 15:10:00,19.75,19.76,19.73,19.73,20100.0,19.75,19.76,19.73,19.73,20100.0
2009-08-17 15:20:00,19.73,19.74,19.71,19.73,30800.0,19.73,19.74,19.71,19.73,30800.0
2009-08-17 15:30:00,19.73,19.74,19.73,19.74,16100.0,19.73,19.74,19.73,19.74,16100.0
2009-08-17 15:40:00,19.74,19.74,19.72,19.73,33600.0,19.74,19.74,19.72,19.73,33600.0
2009-08-17 15:50:00,19.72,19.76,19.7,19.71,98600.0,19.72,19.76,19.7,19.71,98600.0
2009-08-18 09:30:00,19.74,19.88,19.74,19.78,32100.0,19.74,19.88,19.74,19.78,32100.0
2009-08-18 09:40:00,19.79,19.81,19.73,19.76,16300.0,19.79,19.81,19.73,19.76,16300.0
2009-08-18 09:50:00,19.76,19.76,19.73,19.74,15400.0,19.76,19.76,19.73,19.74,15400.0
2009-08-18 10:00:00,19.73,19.82,19.73,19.82,24100.0,19.73,19.82,19.73,19.82,24100.0
2009-08-18 10:10:00,19.82,19.82,19.79,19.79,13900.0,19.82,19.82,19.79,19.79,13900.0
2009-08-18 10:20:00,19.79,19.81,19.77,19.79,14300.0,19.79,19.81,19.77,19.79,14300.0
2009-08-18 10:30:00,19.79,19.82,19.78,19.82,18900.0,19.79,19.82,19.78,19.82,18900.0
2009-08-18 10:40:00,19.82,19.84,19.79,19.8,24200.0,19.82,19.84,19.79,19.8,24200.0
2009-08-18 10:50:00,19.8,19.81,19.77,19.78,18300.0,19.8,19.81,19.77,19.78,18300.0
2009-08-18 11:00:00,19.78,19.84,19.78,19.81,23600.0,19.78,19.84,19.78,19.81,23600.0
2009-08-18 11:10:00,19.82,19.86,19.82,19.84,16100.0,19.82,19.86,19.82,19.84,16100.0
2009-08-18 11:20:00,19.85,19.99,19.84,19.98,52800.0,19.85,19.99,19.84,19.98,52800.0
2009-08-18 11:30:00,19.98,19.98,19.92,19.92,19300.0,19.98,19.98,19.92,19.92,19300.0
2009-08-18 11:40:00,19.91,19.92,19.91,19.92,11700.0,19.91,19.92,19.91,19.92,11700.0
2009-08-18 11:50:00,19.91,19.92,19.9,19.91,11900.0,19.91,19.92,19.9,19.91,11900.0
2009-08-18 12:00:00,19.9,19.92,19.9,19.92,8300.0,19.9,19.92,19.9,19.92,8300.0
2009-08-18 12:10:00,19.91,19.93,19.9,19.92,21600.0,19.91,19.93,19.9,19.92,21600.0
2009-08-18 12:20:00,19.93,19.93,19.92,19.92,6500.0,19.93,19.93,19.92,19.92,6500.0
2009-08-18 12:30:00,19.92,19.93,19.91,19.91,5700.0,19.92,19.93,19.91,19.91,5700.0
2009-08-18 12:40:00,19.91,19.91,19.88,19.91,22700.0,19.91,19.91,19.88,19.91,22700.0
2009-08-18 12:50:00,19.91,19.96,19.91,19.95,10700.0,19.91,19.96,19.91,19.95,10700.0
2009-08-18 13:00:00,19.95,19.96,19.94,19.96,9700.0,19.95,19.96,19.94,19.96,9700.0
2009-08-18 13:10:00,19.95,19.95,19.92,19.93,9500.0,19.95,19.95,19.92,19.93,9500.0
2009-08-18 13:20:00,19.92,19.95,19.92,19.95,11400.0,19.92,19.95,19.92,19.95,11400.0
2009-08-18 13:30:00,19.94,19.95,19.9,19.9,14100.0,19.94,19.95,19.9,19.9,14100.0
2009-08-18 13:40:00,19.9,19.93,19.9,19.93,14200.0,19.9,19.93,19.9,19.93,14200.0
2009-08-18 13:50:00,19.92,19.94,19.92,19.94,5200.0,19.92,19.94,19.92,19.94,5200.0
2009-08-18 14:00:00,19.94,20.0,19.93,19.98,25900.0,19.94,20.0,19.93,19.98,25900.0
2009-08-18 14:10:00,19.98,19.99,19.98,19.98,7300.0,19.98,19.99,19.98,19.98,7300.0
2009-08-18 14:20:00,19.99,19.99,19.98,19.98,8000.0,19.99,19.99,19.98,19.98,8000.0
2009-08-18 14:30:00,19.99,20.0,19.96,19.96,52000.0,19.99,20.0,19.96,19.96,52000.0
2009-08-18 14:40:00,19.96,19.96,19.93,19.93,17100.0,19.96,19.96,19.93,19.93,17100.0
2009-08-18 14:50:00,19.94,19.99,19.93,19.98,22600.0,19.94,19.99,19.93,19.98,22600.0
2009-08-18 15:00:00,19.99,19.99,19.97,19.97,35900.0,19.99,19.99,19.97,19.97,35900.0
2009-08-18 15:10:00,19.98,19.98,19.93,19.98,68900.0,19.98,19.98,19.93,19.98,68900.0
2009-08-18 15:20:00,19.98,19.98,19.95,19.95,15400.0,19.98,19.98,19.95,19.95,15400.0
2009-08-18 15:30:00,19.96,19.96,19.95,19.95,13700.0,19.96,19.96,19.95,19.95,13700.0
2009-08-18 15:40:00,19.95,19.97,19.93,19.93,34800.0,19.95,19.97,19.93,19.93,34800.0
2009-08-18 15:50:00,19.93,20.01,19.93,19.97,102800.0,19.93,20.01,19.93,19.97,102800.0
2009-08-19 09:30:00,19.78,19.92,19.7,19.84,142400.0,19.78,19.92,19.7,19.84,142400.0
2009-08-19 09:40:00,19.89,19.97,19.78,19.97,47200.0,19.89,19.97,19.78,19.97,47200.0
2009-08-19 09:50:00,19.96,20.05,19.95,20.0,28500.0,19.96,20.05,19.95,20.0,28500.0
2009-08-19 10:00:00,20.01,20.06,20.0,20.03,50900.0,20.01,20.06,20.0,20.03,50900.0
2009-08-19 10:10:00,20.03,20.04,20.0,20.01,65300.0,20.03,20.04,20.0,20.01,65300.0
2009-08-19 10:20:00,20.02,20.03,20.0,20.01,33200.0,20.02,20.03,20.0,20.01,33200.0
2009-08-19 10:30:00,20.02,20.05,20.0,20.04,58800.0,20.02,20.05,20.0,20.04,58800.0
2009-08-19 10:40:00,20.04,20.06,20.0,20.01,19400.0,20.04,20.06,20.0,20.01,19400.0
2009-08-19 10:50:00,20.02,20.03,20.0,20.01,33200.0,20.02,20.03,20.0,20.01,33200.0
2009-08-19 11:00:00,20.01,20.06,20.01,20.06,34100.0,20.01,20.06,20.01,20.06,34100.0
2009-08-19 11:10:00,20.05,20.06,20.03,20.03,21600.0,20.05,20.06,20.03,20.03,21600.0
2009-08-19 11:20:00,20.03,20.04,20.01,20.04,24900.0,20.03,20.04,20.01,20.04,24900.0
2009-08-19 11:30:00,20.04,20.09,20.03,20.09,40700.0,20.04,20.09,20.03,20.09,40700.0
2009-08-19 11:40:00,20.08,20.14,20.08,20.14,33200.0,20.08,20.14,20.08,20.14,33200.0
2009-08-19 11:50:00,20.13,20.24,20.13,20.24,30600.0,20.13,20.24,20.13,20.24,30600.0
2009-08-19 12:00:00,20.24,20.3,20.24,20.3,22200.0,20.24,20.3,20.24,20.3,22200.0
2009-08-19 12:10:00,20.3,20.37,20.3,20.34,35500.0,20.3,20.37,20.3,20.34,35500.0
2009-08-19 12:20:00,20.34,20.36,20.33,20.35,23100.0,20.34,20.36,20.33,20.35,23100.0
2009-08-19 12:30:00,20.35,20.4,20.32,20.38,58100.0,20.35,20.4,20.32,20.38,58100.0
2009-08-19 12:40:00,20.39,20.39,20.37,20.39,21800.0,20.39,20.39,20.37,20.39,21800.0
2009-08-19 12:50:00,20.39,20.42,20.39,20.41,57700.0,20.39,20.42,20.39,20.41,57700.0
2009-08-19 13:00:00,20.41,20.41,20.31,20.38,102900.0,20.41,20.41,20.31,20.38,102900.0
2009-08-19 13:10:00,20.38,20.38,20.2,20.25,142300.0,20.38,20.38,20.2,20.25,142300.0
2009-08-19 13:20:00,20.25,20.25,20.24,20.25,14900.0,20.25,20.25,20.24,20.25,14900.0
2009-08-19 13:30:00,20.25,20.25,20.22,20.23,37000.0,20.25,20.25,20.22,20.23,37000.0
2009-08-19 13:40:00,20.23,20.26,20.22,20.25,48300.0,20.23,20.26,20.22,20.25,48300.0
2009-08-19 13:50:00,20.26,20.33,20.24,20.29,117900.0,20.26,20.33,20.24,20.29,117900.0
2009-08-19 14:00:00,20.3,20.35,20.3,20.35,21300.0,20.3,20.35,20.3,20.35,21300.0
2009-08-19 14:10:00,20.35,20.39,20.34,20.39,28500.0,20.35,20.39,20.34,20.39,28500.0
2009-08-19 14:20:00,20.38,20.39,20.38,20.39,17600.0,20.38,20.39,20.38,20.39,17600.0
2009-08-19 14:30:00,20.39,20.41,20.37,20.41,47100.0,20.39,20.41,20.37,20.41,47100.0
2009-08-19 14:40:00,20.41,20.44,20.39,20.42,37500.0,20.41,20.44,20.39,20.42,37500.0
2009-08-19 14:50:00,20.42,20.44,20.41,20.43,50600.0,20.42,20.44,20.41,20.43,50600.0
2009-08-19 15:00:00,20.42,20.43,20.39,20.4,46300.0,20.42,20.43,20.39,20.4,46300.0
2009-08-19 15:10:00,20.4,20.41,20.37,20.38,46900.0,20.4,20.41,20.37,20.38,46900.0
2009-08-19 15:20:00,20.38,20.46,20.37,20.45,120300.0,20.38,20.46,20.37,20.45,120300.0
2009-08-19 15:30:00,20.45,20.53,20.41,20.52,217000.0,20.45,20.53,20.41,20.52,217000.0
2009-08-19 15:40:00,20.53,20.56,20.51,20.56,169900.0,20.53,20.56,20.51,20.56,169900.0
2009-08-19 15:50:00,20.55,20.58,20.5,20.53,258800.0,20.55,20.58,20.5,20.53,258800.0
2009-08-20 09:30:00,19.94,20.31,19.91,20.14,122500.0,19.94,20.31,19.91,20.14,122500.0
2009-08-20 09:40:00,20.14,20.5,20.12,20.31,349000.0,20.14,20.5,20.12,20.31,349000.0
2009-08-20 09:50:00,20.32,20.62,20.31,20.47,146000.0,20.32,20.62,20.31,20.47,146000.0
2009-08-20 10:00:00,20.48,20.49,20.21,20.28,434800.0,20.48,20.49,20.21,20.28,434800.0
2009-08-20 10:10:00,20.3,20.35,20.23,20.24,102500.0,20.3,20.35,20.23,20.24,102500.0
2009-08-20 10:20:00,20.25,20.35,20.25,20.34,42000.0,20.25,20.35,20.25,20.34,42000.0
2009-08-20 10:30:00,20.34,20.42,20.31,20.35,65200.0,20.34,20.42,20.31,20.35,65200.0
2009-08-20 10:40:00,20.35,20.55,20.35,20.51,56400.0,20.35,20.55,20.35,20.51,56400.0
2009-08-20 10:50:00,20.51,20.54,20.44,20.45,36300.0,20.51,20.54,20.44,20.45,36300.0
2009-08-20 11:00:00,20.44,20.53,20.42,20.48,31700.0,20.44,20.53,20.42,20.48,31700.0
2009-08-20 11:10:00,20.48,20.53,20.48,20.51,27000.0,20.48,20.53,20.48,20.51,27000.0
2009-08-20 11:20:00,20.51,20.63,20.5,20.62,44200.0,20.51,20.63,20.5,20.62,44200.0
2009-08-20 11:30:00,20.62,20.63,20.53,20.55,28800.0,20.62,20.63,20.53,20.55,28800.0
2009-08-20 11:40:00,20.55,20.57,20.54,20.56,14100.0,20.55,20.57,20.54,20.56,14100.0
2009-08-20 11:50:00,20.57,20.57,20.47,20.5,32300.0,20.57,20.57,20.47,20.5,32300.0
2009-08-20 12:00:00,20.5,20.52,20.49,20.51,12500.0,20.5,20.52,20.49,20.51,12500.0
2009-08-20 12:10:00,20.52,20.61,20.51,20.61,30500.0,20.52,20.61,20.51,20.61,30500.0
2009-08-20 12:20:00,20.61,20.74,20.61,20.74,65100.0,20.61,20.74,20.61,20.74,65100.0
2009-08-20 12:30:00,20.74,20.74,20.7,20.72,23300.0,20.74,20.74,20.7,20.72,23300.0
2009-08-20 12:40:00,20.73,20.78,20.73,20.77,32800.0,20.73,20.78,20.73,20.77,32800.0
2009-08-20 12:50:00,20.78,20.82,20.74,20.82,34500.0,20.78,20.82,20.74,20.82,34500.0
2009-08-20 13:00:00,20.81,20.83,20.78,20.8,27200.0,20.81,20.83,20.78,20.8,27200.0
2009-08-20 13:10:00,20.8,20.83,20.75,20.75,62100.0,20.8,20.83,20.75,20.75,62100.0
2009-08-20 13:20:00,20.75,20.75,20.72,20.74,19100.0,20.75,20.75,20.72,20.74,19100.0
2009-08-20 13:30:00,20.75,20.75,20.72,20.74,19100.0,20.75,20.75,20.72,20.74,19100.0
2009-08-20 13:40:00,20.73,20.74,20.72,20.74,15500.0,20.73,20.74,20.72,20.74,15500.0
2009-08-20 13:50:00,20.74,20.76,20.72,20.72,25100.0,20.74,20.76,20.72,20.72,25100.0
2009-08-20 14:00:00,20.72,20.76,20.71,20.76,30100.0,20.72,20.76,20.71,20.76,30100.0
2009-08-20 14:10:00,20.76,20.76,20.75,20.76,11800.0,20.76,20.76,20.75,20.76,11800.0
2009-08-20 14:20:00,20.76,20.78,20.75,20.78,11600.0,20.76,20.78,20.75,20.78,11600.0
2009-08-20 14:30:00,20.78,20.8,20.75,20.76,33800.0,20.78,20.8,20.75,20.76,33800.0
2009-08-20 14:40:00,20.77,20.77,20.69,20.7,36300.0,20.77,20.77,20.69,20.7,36300.0
2009-08-20 14:50:00,20.69,20.73,20.68,20.69,61300.0,20.69,20.73,20.68,20.69,61300.0
2009-08-20 15:00:00,20.7,20.75,20.69,20.74,39300.0,20.7,20.75,20.69,20.74,39300.0
2009-08-20 15:10:00,20.74,20.77,20.73,20.76,44400.0,20.74,20.77,20.73,20.76,44400.0
2009-08-20 15:20:00,20.77,20.77,20.75,20.75,28900.0,20.77,20.77,20.75,20.75,28900.0
2009-08-20 15:30:00,20.76,20.8,20.75,20.79,61200.0,20.76,20.8,20.75,20.79,61200.0
2009-08-20 15:40:00,20.79,20.82,20.77,20.79,69400.0,20.79,20.82,20.77,20.79,69400.0
2009-08-20 15:50:00,20.79,20.82,20.77,20.79,122100.0,20.79,20.82,20.77,20.79,122100.0
2009-08-21 09:30:00,20.87,20.9,20.81,20.86,26100.0,20.87,20.9,20.81,20.86,26100.0
2009-08-21 09:40:00,20.87,20.88,20.81,20.86,35400.0,20.87,20.88,20.81,20.86,35400.0
2009-08-21 09:50:00,20.86,20.88,20.84,20.87,19800.0,20.86,20.88,20.84,20.87,19800.0
2009-08-21 10:00:00,20.88,21.0,20.88,20.99,61700.0,20.88,21.0,20.88,20.99,61700.0
2009-08-21 10:10:00,20.99,21.13,20.98,21.12,89400.0,20.99,21.13,20.98,21.12,89400.0
2009-08-21 10:20:00,21.11,21.21,21.11,21.19,57600.0,21.11,21.21,21.11,21.19,57600.0
2009-08-21 10:30:00,21.18,21.29,21.18,21.23,71900.0,21.18,21.29,21.18,21.23,71900.0
2009-08-21 10:40:00,21.23,21.27,21.22,21.27,39400.0,21.23,21.27,21.22,21.27,39400.0
2009-08-21 10:50:00,21.27,21.27,21.25,21.25,41600.0,21.27,21.27,21.25,21.25,41600.0
2009-08-21 11:00:00,21.25,21.29,21.21,21.22,55000.0,21.25,21.29,21.21,21.22,55000.0
2009-08-21 11:10:00,21.21,21.27,21.2,21.24,30800.0,21.21,21.27,21.2,21.24,30800.0
2009-08-21 11:20:00,21.24,21.28,21.24,21.26,24800.0,21.24,21.28,21.24,21.26,24800.0
2009-08-21 11:30:00,21.27,21.32,21.27,21.31,34700.0,21.27,21.32,21.27,21.31,34700.0
2009-08-21 11:40:00,21.32,21.36,21.32,21.33,41500.0,21.32,21.36,21.32,21.33,41500.0
2009-08-21 11:50:00,21.33,21.34,21.3,21.3,15100.0,21.33,21.34,21.3,21.3,15100.0
2009-08-21 12:00:00,21.31,21.32,21.27,21.28,24900.0,21.31,21.32,21.27,21.28,24900.0
2009-08-21 12:10:00,21.28,21.29,21.27,21.29,24100.0,21.28,21.29,21.27,21.29,24100.0
2009-08-21 12:20:00,21.28,21.31,21.25,21.25,46600.0,21.28,21.31,21.25,21.25,46600.0
2009-08-21 12:30:00,21.24,21.25,21.23,21.23,14300.0,21.24,21.25,21.23,21.23,14300.0
2009-08-21 12:40:00,21.23,21.27,21.23,21.27,30700.0,21.23,21.27,21.23,21.27,30700.0
2009-08-21 12:50:00,21.27,21.27,21.24,21.24,18800.0,21.27,21.27,21.24,21.24,18800.0
2009-08-21 13:00:00,21.25,21.25,21.24,21.25,6300.0,21.25,21.25,21.24,21.25,6300.0
2009-08-21 13:10:00,21.25,21.25,21.19,21.19,23200.0,21.25,21.25,21.19,21.19,23200.0
2009-08-21 13:20:00,21.2,21.21,21.19,21.21,27000.0,21.2,21.21,21.19,21.21,27000.0
2009-08-21 13:30:00,21.2,21.21,21.2,21.2,18000.0,21.2,21.21,21.2,21.2,18000.0
2009-08-21 13:40:00,21.21,21.21,21.16,21.17,24400.0,21.21,21.21,21.16,21.17,24400.0
2009-08-21 13:50:00,21.16,21.17,21.16,21.17,11100.0,21.16,21.17,21.16,21.17,11100.0
2009-08-21 14:00:00,21.16,21.17,21.16,21.17,15900.0,21.16,21.17,21.16,21.17,15900.0
2009-08-21 14:10:00,21.17,21.21,21.16,21.21,22800.0,21.17,21.21,21.16,21.21,22800.0
2009-08-21 14:20:00,21.21,21.23,21.2,21.23,21300.0,21.21,21.23,21.2,21.23,21300.0
2009-08-21 14:30:00,21.23,21.25,21.22,21.24,26900.0,21.23,21.25,21.22,21.24,26900.0
2009-08-21 14:40:00,21.25,21.25,21.24,21.25,7300.0,21.25,21.25,21.24,21.25,7300.0
2009-08-21 14:50:00,21.24,21.28,21.24,21.28,28300.0,21.24,21.28,21.24,21.28,28300.0
2009-08-21 15:00:00,21.28,21.29,21.27,21.28,18300.0,21.28,21.29,21.27,21.28,18300.0
2009-08-21 15:10:00,21.29,21.3,21.28,21.3,21200.0,21.29,21.3,21.28,21.3,21200.0
2009-08-21 15:20:00,21.3,21.3,21.29,21.3,18800.0,21.3,21.3,21.29,21.3,18800.0
2009-08-21 15:30:00,21.3,21.33,21.3,21.32,52300.0,21.3,21.33,21.3,21.32,52300.0
2009-08-21 15:40:00,21.33,21.33,21.28,21.28,67100.0,21.33,21.33,21.28,21.28,67100.0
2009-08-21 15:50:00,21.29,21.31,21.23,21.24,326800.0,21.29,21.31,21.23,21.24,326800.0
2009-08-24 09:30:00,21.22,21.46,21.22,21.46,40200.0,21.22,21.46,21.22,21.46,40200.0
2009-08-24 09:40:00,21.45,21.49,21.35,21.39,13900.0,21.45,21.49,21.35,21.39,13900.0
2009-08-24 09:50:00,21.4,21.5,21.39,21.49,20000.0,21.4,21.5,21.39,21.49,20000.0
2009-08-24 10:00:00,21.49,21.54,21.48,21.54,26800.0,21.49,21.54,21.48,21.54,26800.0
2009-08-24 10:10:00,21.54,21.56,21.51,21.52,19100.0,21.54,21.56,21.51,21.52,19100.0
2009-08-24 10:20:00,21.52,21.52,21.45,21.45,27700.0,21.52,21.52,21.45,21.45,27700.0
2009-08-24 10:30:00,21.45,21.45,21.41,21.41,11900.0,21.45,21.45,21.41,21.41,11900.0
2009-08-24 10:40:00,21.42,21.45,21.4,21.45,19200.0,21.42,21.45,21.4,21.45,19200.0
2009-08-24 10:50:00,21.45,21.46,21.42,21.43,33600.0,21.45,21.46,21.42,21.43,33600.0
2009-08-24 11:00:00,21.42,21.42,21.38,21.4,16700.0,21.42,21.42,21.38,21.4,16700.0
2009-08-24 11:10:00,21.4,21.41,21.34,21.35,61100.0,21.4,21.41,21.34,21.35,61100.0
2009-08-24 11:20:00,21.34,21.35,21.34,21.34,10200.0,21.34,21.35,21.34,21.34,10200.0
2009-08-24 11:30:00,21.34,21.35,21.34,21.34,9000.0,21.34,21.35,21.34,21.34,9000.0
2009-08-24 11:40:00,21.34,21.35,21.29,21.29,27900.0,21.34,21.35,21.29,21.29,27900.0
2009-08-24 11:50:00,21.3,21.3,21.25,21.25,18100.0,21.3,21.3,21.25,21.25,18100.0
2009-08-24 12:00:00,21.25,21.26,21.25,21.25,12600.0,21.25,21.26,21.25,21.25,12600.0
2009-08-24 12:10:00,21.26,21.26,21.25,21.25,28000.0,21.26,21.26,21.25,21.25,28000.0
2009-08-24 12:20:00,21.25,21.26,21.25,21.26,16900.0,21.25,21.26,21.25,21.26,16900.0
2009-08-24 12:30:00,21.25,21.27,21.25,21.26,21100.0,21.25,21.27,21.25,21.26,21100.0
2009-08-24 12:40:00,21.27,21.29,21.26,21.29,17900.0,21.27,21.29,21.26,21.29,17900.0
2009-08-24 12:50:00,21.29,21.3,21.28,21.29,10400.0,21.29,21.3,21.28,21.29,10400.0
2009-08-24 13:00:00,21.28,21.29,21.19,21.19,17400.0,21.28,21.29,21.19,21.19,17400.0
2009-08-24 13:10:00,21.19,21.22,21.19,21.22,25900.0,21.19,21.22,21.19,21.22,25900.0
2009-08-24 13:20:00,21.21,21.24,21.2,21.23,18500.0,21.21,21.24,21.2,21.23,18500.0
2009-08-24 13:30:00,21.22,21.26,21.21,21.25,11900.0,21.22,21.26,21.21,21.25,11900.0
2009-08-24 13:40:00,21.25,21.26,21.24,21.26,18100.0,21.25,21.26,21.24,21.26,18100.0
2009-08-24 13:50:00,21.25,21.26,21.24,21.24,13900.0,21.25,21.26,21.24,21.24,13900.0
2009-08-24 14:00:00,21.24,21.26,21.24,21.25,20800.0,21.24,21.26,21.24,21.25,20800.0
2009-08-24 14:10:00,21.25,21.26,21.24,21.26,16400.0,21.25,21.26,21.24,21.26,16400.0
2009-08-24 14:20:00,21.25,21.25,21.23,21.24,12700.0,21.25,21.25,21.23,21.24,12700.0
2009-08-24 14:30:00,21.24,21.25,21.23,21.23,10200.0,21.24,21.25,21.23,21.23,10200.0
2009-08-24 14:40:00,21.23,21.24,21.23,21.23,19400.0,21.23,21.24,21.23,21.23,19400.0
2009-08-24 14:50:00,21.23,21.24,21.22,21.24,32800.0,21.23,21.24,21.22,21.24,32800.0
2009-08-24 15:00:00,21.24,21.26,21.19,21.19,30200.0,21.24,21.26,21.19,21.19,30200.0
2009-08-24 15:10:00,21.2,21.2,21.19,21.2,9600.0,21.2,21.2,21.19,21.2,9600.0
2009-08-24 15:20:00,21.2,21.23,21.19,21.22,44500.0,21.2,21.23,21.19,21.22,44500.0
2009-08-24 15:30:00,21.22,21.23,21.18,21.18,85900.0,21.22,21.23,21.18,21.18,85900.0
2009-08-24 15:40:00,21.18,21.21,21.16,21.16,43900.0,21.18,21.21,21.16,21.16,43900.0
2009-08-24 15:50:00,21.17,21.18,21.14,21.16,112100.0,21.17,21.18,21.14,21.16,112100.0
2009-08-25 09:30:00,21.2,21.37,21.2,21.29,31100.0,21.2,21.37,21.2,21.29,31100.0
2009-08-25 09:40:00,21.27,21.37,21.27,21.31,16700.0,21.27,21.37,21.27,21.31,16700.0
2009-08-25 09:50:00,21.31,21.42,21.31,21.37,22400.0,21.31,21.42,21.31,21.37,22400.0
2009-08-25 10:00:00,21.38,21.45,21.33,21.42,55800.0,21.38,21.45,21.33,21.42,55800.0
2009-08-25 10:10:00,21.43,21.46,21.3,21.33,41900.0,21.43,21.46,21.3,21.33,41900.0
2009-08-25 10:20:00,21.32,21.36,21.29,21.3,18300.0,21.32,21.36,21.29,21.3,18300.0
2009-08-25 10:30:00,21.3,21.36,21.29,21.36,17000.0,21.3,21.36,21.29,21.36,17000.0
2009-08-25 10:40:00,21.35,21.41,21.35,21.4,26600.0,21.35,21.41,21.35,21.4,26600.0
2009-08-25 10:50:00,21.4,21.43,21.34,21.35,17500.0,21.4,21.43,21.34,21.35,17500.0
2009-08-25 11:00:00,21.35,21.43,21.34,21.42,20600.0,21.35,21.43,21.34,21.42,20600.0
2009-08-25 11:10:00,21.41,21.47,21.41,21.47,17500.0,21.41,21.47,21.41,21.47,17500.0
2009-08-25 11:20:00,21.47,21.48,21.42,21.46,21900.0,21.47,21.48,21.42,21.46,21900.0
2009-08-25 11:30:00,21.47,21.49,21.46,21.48,11200.0,21.47,21.49,21.46,21.48,11200.0
2009-08-25 11:40:00,21.49,21.5,21.46,21.46,11300.0,21.49,21.5,21.46,21.46,11300.0
2009-08-25 11:50:00,21.46,21.47,21.45,21.47,10800.0,21.46,21.47,21.45,21.47,10800.0
2009-08-25 12:00:00,21.47,21.47,21.43,21.44,30100.0,21.47,21.47,21.43,21.44,30100.0
2009-08-25 12:10:00,21.43,21.47,21.43,21.45,14900.0,21.43,21.47,21.43,21.45,14900.0
2009-08-25 12:20:00,21.45,21.5,21.43,21.5,34900.0,21.45,21.5,21.43,21.5,34900.0
2009-08-25 12:30:00,21.5,21.52,21.47,21.48,15700.0,21.5,21.52,21.47,21.48,15700.0
2009-08-25 12:40:00,21.49,21.5,21.48,21.5,11900.0,21.49,21.5,21.48,21.5,11900.0
2009-08-25 12:50:00,21.5,21.5,21.42,21.42,50600.0,21.5,21.5,21.42,21.42,50600.0
2009-08-25 13:00:00,21.43,21.46,21.42,21.42,32400.0,21.43,21.46,21.42,21.42,32400.0
2009-08-25 13:10:00,21.42,21.46,21.42,21.44,105500.0,21.42,21.46,21.42,21.44,105500.0
2009-08-25 13:20:00,21.44,21.44,21.38,21.4,27900.0,21.44,21.44,21.38,21.4,27900.0
2009-08-25 13:30:00,21.41,21.46,21.4,21.45,72400.0,21.41,21.46,21.4,21.45,72400.0
2009-08-25 13:40:00,21.46,21.48,21.42,21.48,36700.0,21.46,21.48,21.42,21.48,36700.0
2009-08-25 13:50:00,21.47,21.49,21.46,21.47,61100.0,21.47,21.49,21.46,21.47,61100.0
2009-08-25 14:00:00,21.49,21.53,21.46,21.53,40700.0,21.49,21.53,21.46,21.53,40700.0
2009-08-25 14:10:00,21.53,21.57,21.51,21.57,38200.0,21.53,21.57,21.51,21.57,38200.0
2009-08-25 14:20:00,21.57,21.6,21.54,21.57,62800.0,21.57,21.6,21.54,21.57,62800.0
2009-08-25 14:30:00,21.58,21.58,21.51,21.51,32500.0,21.58,21.58,21.51,21.51,32500.0
2009-08-25 14:40:00,21.52,21.58,21.5,21.56,63900.0,21.52,21.58,21.5,21.56,63900.0
2009-08-25 14:50:00,21.56,21.59,21.56,21.57,28900.0,21.56,21.59,21.56,21.57,28900.0
2009-08-25 15:00:00,21.58,21.59,21.52,21.53,42800.0,21.58,21.59,21.52,21.53,42800.0
2009-08-25 15:10:00,21.53,21.53,21.52,21.53,12400.0,21.53,21.53,21.52,21.53,12400.0
2009-08-25 15:20:00,21.52,21.52,21.5,21.52,35700.0,21.52,21.52,21.5,21.52,35700.0
2009-08-25 15:30:00,21.52,21.52,21.44,21.44,39000.0,21.52,21.52,21.44,21.44,39000.0
2009-08-25 15:40:00,21.45,21.45,21.41,21.42,62400.0,21.45,21.45,21.41,21.42,62400.0
2009-08-25 15:50:00,21.42,21.5,21.42,21.48,97500.0,21.42,21.5,21.42,21.48,97500.0
2009-08-26 09:30:00,21.42,21.56,21.4,21.44,37000.0,21.42,21.56,21.4,21.44,37000.0
2009-08-26 09:40:00,21.44,21.47,21.35,21.35,18700.0,21.44,21.47,21.35,21.35,18700.0
2009-08-26 09:50:00,21.36,21.44,21.35,21.42,29000.0,21.36,21.44,21.35,21.42,29000.0
2009-08-26 10:00:00,21.42,21.47,21.36,21.42,70100.0,21.42,21.47,21.36,21.42,70100.0
2009-08-26 10:10:00,21.42,21.46,21.42,21.45,25600.0,21.42,21.46,21.42,21.45,25600.0
2009-08-26 10:20:00,21.44,21.45,21.4,21.41,38200.0,21.44,21.45,21.4,21.41,38200.0
2009-08-26 10:30:00,21.42,21.51,21.4,21.51,49000.0,21.42,21.51,21.4,21.51,49000.0
2009-08-26 10:40:00,21.51,21.51,21.49,21.5,51200.0,21.51,21.51,21.49,21.5,51200.0
2009-08-26 10:50:00,21.49,21.5,21.47,21.49,36300.0,21.49,21.5,21.47,21.49,36300.0
2009-08-26 11:00:00,21.5,21.5,21.47,21.48,21500.0,21.5,21.5,21.47,21.48,21500.0
2009-08-26 11:10:00,21.48,21.48,21.39,21.41,43500.0,21.48,21.48,21.39,21.41,43500.0
2009-08-26 11:20:00,21.41,21.42,21.41,21.42,18300.0,21.41,21.42,21.41,21.42,18300.0
2009-08-26 11:30:00,21.42,21.42,21.35,21.35,22800.0,21.42,21.42,21.35,21.35,22800.0
2009-08-26 11:40:00,21.36,21.42,21.36,21.41,15600.0,21.36,21.42,21.36,21.41,15600.0
2009-08-26 11:50:00,21.42,21.42,21.41,21.42,29200.0,21.42,21.42,21.41,21.42,29200.0
2009-08-26 12:00:00,21.42,21.42,21.4,21.42,27200.0,21.42,21.42,21.4,21.42,27200.0
2009-08-26 12:10:00,21.42,21.46,21.41,21.46,39400.0,21.42,21.46,21.41,21.46,39400.0
2009-08-26 12:20:00,21.46,21.49,21.45,21.48,22000.0,21.46,21.49,21.45,21.48,22000.0
2009-08-26 12:30:00,21.49,21.53,21.49,21.52,37400.0,21.49,21.53,21.49,21.52,37400.0
2009-08-26 12:40:00,21.52,21.53,21.48,21.49,11300.0,21.52,21.53,21.48,21.49,11300.0
2009-08-26 12:50:00,21.48,21.5,21.47,21.5,18200.0,21.48,21.5,21.47,21.5,18200.0
2009-08-26 13:00:00,21.5,21.5,21.45,21.46,15700.0,21.5,21.5,21.45,21.46,15700.0
2009-08-26 13:10:00,21.46,21.47,21.43,21.44,22300.0,21.46,21.47,21.43,21.44,22300.0
2009-08-26 13:20:00,21.44,21.45,21.42,21.45,18800.0,21.44,21.45,21.42,21.45,18800.0
2009-08-26 13:30:00,21.44,21.45,21.43,21.45,21900.0,21.44,21.45,21.43,21.45,21900.0
2009-08-26 13:40:00,21.45,21.45,21.41,21.43,22700.0,21.45,21.45,21.41,21.43,22700.0
2009-08-26 13:50:00,21.43,21.45,21.42,21.45,21800.0,21.43,21.45,21.42,21.45,21800.0
2009-08-26 14:00:00,21.45,21.45,21.43,21.44,43500.0,21.45,21.45,21.43,21.44,43500.0
2009-08-26 14:10:00,21.44,21.45,21.43,21.43,14400.0,21.44,21.45,21.43,21.43,14400.0
2009-08-26 14:20:00,21.44,21.48,21.43,21.48,18700.0,21.44,21.48,21.43,21.48,18700.0
2009-08-26 14:30:00,21.48,21.51,21.48,21.51,27400.0,21.48,21.51,21.48,21.51,27400.0
2009-08-26 14:40:00,21.51,21.54,21.5,21.53,17900.0,21.51,21.54,21.5,21.53,17900.0
2009-08-26 14:50:00,21.53,21.53,21.46,21.46,25800.0,21.53,21.53,21.46,21.46,25800.0
2009-08-26 15:00:00,21.46,21.47,21.44,21.45,23500.0,21.46,21.47,21.44,21.45,23500.0
2009-08-26 15:10:00,21.46,21.46,21.43,21.44,37800.0,21.46,21.46,21.43,21.44,37800.0
2009-08-26 15:20:00,21.44,21.49,21.43,21.45,46500.0,21.44,21.49,21.43,21.45,46500.0
2009-08-26 15:30:00,21.44,21.46,21.42,21.46,47000.0,21.44,21.46,21.42,21.46,47000.0
2009-08-26 15:40:00,21.46,21.47,21.44,21.46,48300.0,21.46,21.47,21.44,21.46,48300.0
2009-08-26 15:50:00,21.46,21.51,21.46,21.49,74700.0,21.46,21.51,21.46,21.49,74700.0
2009-08-27 09:30:00,21.58,21.6,21.4,21.41,38900.0,21.58,21.6,21.4,21.41,38900.0
2009-08-27 09:40:00,21.42,21.49,21.33,21.43,18400.0,21.42,21.49,21.33,21.43,18400.0
2009-08-27 09:50:00,21.42,21.42,21.28,21.32,22300.0,21.42,21.42,21.28,21.32,22300.0
2009-08-27 10:00:00,21.32,21.33,21.2,21.24,50800.0,21.32,21.33,21.2,21.24,50800.0
2009-08-27 10:10:00,21.25,21.35,21.23,21.35,18500.0,21.25,21.35,21.23,21.35,18500.0
2009-08-27 10:20:00,21.36,21.37,21.27,21.28,14800.0,21.36,21.37,21.27,21.28,14800.0
2009-08-27 10:30:00,21.27,21.3,21.25,21.25,14300.0,21.27,21.3,21.25,21.25,14300.0
2009-08-27 10:40:00,21.26,21.29,21.25,21.26,7300.0,21.26,21.29,21.25,21.26,7300.0
2009-08-27 10:50:00,21.26,21.27,21.21,21.21,12400.0,21.26,21.27,21.21,21.21,12400.0
2009-08-27 11:00:00,21.22,21.25,21.2,21.25,8200.0,21.22,21.25,21.2,21.25,8200.0
2009-08-27 11:10:00,21.24,21.26,21.24,21.26,8100.0,21.24,21.26,21.24,21.26,8100.0
2009-08-27 11:20:00,21.25,21.35,21.22,21.33,61200.0,21.25,21.35,21.22,21.33,61200.0
2009-08-27 11:30:00,21.33,21.33,21.28,21.28,6200.0,21.33,21.33,21.28,21.28,6200.0
2009-08-27 11:40:00,21.29,21.3,21.26,21.27,43500.0,21.29,21.3,21.26,21.27,43500.0
2009-08-27 11:50:00,21.27,21.32,21.27,21.31,10800.0,21.27,21.32,21.27,21.31,10800.0
2009-08-27 12:00:00,21.32,21.34,21.3,21.3,47200.0,21.32,21.34,21.3,21.3,47200.0
2009-08-27 12:10:00,21.31,21.36,21.31,21.35,30700.0,21.31,21.36,21.31,21.35,30700.0
2009-08-27 12:20:00,21.35,21.38,21.32,21.38,77600.0,21.35,21.38,21.32,21.38,77600.0
2009-08-27 12:30:00,21.39,21.4,21.36,21.36,7300.0,21.39,21.4,21.36,21.36,7300.0
2009-08-27 12:40:00,21.36,21.36,21.32,21.32,11900.0,21.36,21.36,21.32,21.32,11900.0
2009-08-27 12:50:00,21.32,21.37,21.32,21.36,10300.0,21.32,21.37,21.32,21.36,10300.0
2009-08-27 13:00:00,21.37,21.38,21.34,21.34,5900.0,21.37,21.38,21.34,21.34,5900.0
2009-08-27 13:10:00,21.34,21.34,21.3,21.3,6600.0,21.34,21.34,21.3,21.3,6600.0
2009-08-27 13:20:00,21.31,21.32,21.31,21.31,9900.0,21.31,21.32,21.31,21.31,9900.0
2009-08-27 13:30:00,21.31,21.38,21.31,21.37,12000.0,21.31,21.38,21.31,21.37,12000.0
2009-08-27 13:40:00,21.38,21.42,21.36,21.38,11100.0,21.38,21.42,21.36,21.38,11100.0
2009-08-27 13:50:00,21.38,21.43,21.38,21.4,16100.0,21.38,21.43,21.38,21.4,16100.0
2009-08-27 14:00:00,21.41,21.48,21.41,21.45,22200.0,21.41,21.48,21.41,21.45,22200.0
2009-08-27 14:10:00,21.45,21.45,21.43,21.44,9600.0,21.45,21.45,21.43,21.44,9600.0
2009-08-27 14:20:00,21.44,21.46,21.43,21.46,18900.0,21.44,21.46,21.43,21.46,18900.0
2009-08-27 14:30:00,21.46,21.51,21.45,21.5,20900.0,21.46,21.51,21.45,21.5,20900.0
2009-08-27 14:40:00,21.5,21.52,21.49,21.5,18100.0,21.5,21.52,21.49,21.5,18100.0
2009-08-27 14:50:00,21.5,21.51,21.47,21.49,15200.0,21.5,21.51,21.47,21.49,15200.0
2009-08-27 15:00:00,21.5,21.52,21.49,21.5,26200.0,21.5,21.52,21.49,21.5,26200.0
2009-08-27 15:10:00,21.5,21.5,21.46,21.49,15000.0,21.5,21.5,21.46,21.49,15000.0
2009-08-27 15:20:00,21.5,21.51,21.44,21.45,26000.0,21.5,21.51,21.44,21.45,26000.0
2009-08-27 15:30:00,21.46,21.49,21.44,21.49,25700.0,21.46,21.49,21.44,21.49,25700.0
2009-08-27 15:40:00,21.49,21.5,21.46,21.49,33700.0,21.49,21.5,21.46,21.49,33700.0
2009-08-27 15:50:00,21.49,21.54,21.48,21.52,98000.0,21.49,21.54,21.48,21.52,98000.0
2009-08-28 09:30:00,21.69,21.78,21.6,21.77,26600.0,21.69,21.78,21.6,21.77,26600.0
2009-08-28 09:40:00,21.73,21.77,21.62,21.68,23000.0,21.73,21.77,21.62,21.68,23000.0
2009-08-28 09:50:00,21.68,21.68,21.55,21.55,25500.0,21.68,21.68,21.55,21.55,25500.0
2009-08-28 10:00:00,21.55,21.61,21.54,21.59,43900.0,21.55,21.61,21.54,21.59,43900.0
2009-08-28 10:10:00,21.6,21.63,21.54,21.56,10600.0,21.6,21.63,21.54,21.56,10600.0
2009-08-28 10:20:00,21.56,21.57,21.4,21.4,39200.0,21.56,21.57,21.4,21.4,39200.0
2009-08-28 10:30:00,21.4,21.43,21.36,21.43,44900.0,21.4,21.43,21.36,21.43,44900.0
2009-08-28 10:40:00,21.44,21.47,21.4,21.47,13900.0,21.44,21.47,21.4,21.47,13900.0
2009-08-28 10:50:00,21.47,21.53,21.46,21.5,13900.0,21.47,21.53,21.46,21.5,13900.0
2009-08-28 11:00:00,21.5,21.56,21.5,21.54,9500.0,21.5,21.56,21.5,21.54,9500.0
2009-08-28 11:10:00,21.54,21.55,21.5,21.54,12100.0,21.54,21.55,21.5,21.54,12100.0
2009-08-28 11:20:00,21.55,21.59,21.54,21.59,14100.0,21.55,21.59,21.54,21.59,14100.0
2009-08-28 11:30:00,21.59,21.59,21.57,21.58,7500.0,21.59,21.59,21.57,21.58,7500.0
2009-08-28 11:40:00,21.58,21.58,21.51,21.54,16400.0,21.58,21.58,21.51,21.54,16400.0
2009-08-28 11:50:00,21.54,21.54,21.47,21.5,17900.0,21.54,21.54,21.47,21.5,17900.0
2009-08-28 12:00:00,21.5,21.53,21.5,21.5,10600.0,21.5,21.53,21.5,21.5,10600.0
2009-08-28 12:10:00,21.51,21.51,21.42,21.42,17600.0,21.51,21.51,21.42,21.42,17600.0
2009-08-28 12:20:00,21.42,21.46,21.38,21.43,49100.0,21.42,21.46,21.38,21.43,49100.0
2009-08-28 12:30:00,21.43,21.44,21.41,21.44,12300.0,21.43,21.44,21.41,21.44,12300.0
2009-08-28 12:40:00,21.44,21.45,21.42,21.44,11100.0,21.44,21.45,21.42,21.44,11100.0
2009-08-28 12:50:00,21.44,21.47,21.4,21.4,20500.0,21.44,21.47,21.4,21.4,20500.0
2009-08-28 13:00:00,21.4,21.46,21.4,21.45,11600.0,21.4,21.46,21.4,21.45,11600.0
2009-08-28 13:10:00,21.45,21.49,21.44,21.44,9600.0,21.45,21.49,21.44,21.44,9600.0
2009-08-28 13:20:00,21.45,21.49,21.45,21.46,7400.0,21.45,21.49,21.45,21.46,7400.0
2009-08-28 13:30:00,21.46,21.49,21.39,21.42,45900.0,21.46,21.49,21.39,21.42,45900.0
2009-08-28 13:40:00,21.43,21.45,21.43,21.44,11100.0,21.43,21.45,21.43,21.44,11100.0
2009-08-28 13:50:00,21.43,21.44,21.43,21.43,9400.0,21.43,21.44,21.43,21.43,9400.0
2009-08-28 14:00:00,21.43,21.44,21.39,21.44,13100.0,21.43,21.44,21.39,21.44,13100.0
2009-08-28 14:10:00,21.44,21.49,21.43,21.49,21300.0,21.44,21.49,21.43,21.49,21300.0
2009-08-28 14:20:00,21.48,21.49,21.45,21.48,14900.0,21.48,21.49,21.45,21.48,14900.0
2009-08-28 14:30:00,21.48,21.49,21.45,21.48,20000.0,21.48,21.49,21.45,21.48,20000.0
2009-08-28 14:40:00,21.47,21.49,21.46,21.48,18800.0,21.47,21.49,21.46,21.48,18800.0
2009-08-28 14:50:00,21.48,21.51,21.47,21.5,38800.0,21.48,21.51,21.47,21.5,38800.0
2009-08-28 15:00:00,21.5,21.51,21.46,21.47,21300.0,21.5,21.51,21.46,21.47,21300.0
2009-08-28 15:10:00,21.47,21.51,21.46,21.5,12600.0,21.47,21.51,21.46,21.5,12600.0
2009-08-28 15:20:00,21.51,21.51,21.49,21.5,18100.0,21.51,21.51,21.49,21.5,18100.0
2009-08-28 15:30:00,21.5,21.5,21.45,21.45,20900.0,21.5,21.5,21.45,21.45,20900.0
2009-08-28 15:40:00,21.45,21.48,21.42,21.45,24500.0,21.45,21.48,21.42,21.45,24500.0
2009-08-28 15:50:00,21.44,21.49,21.44,21.49,26400.0,21.44,21.49,21.44,21.49,26400.0
2009-08-31 09:30:00,21.41,21.48,21.31,21.34,25800.0,21.41,21.48,21.31,21.34,25800.0
2009-08-31 09:40:00,21.36,21.37,21.13,21.13,14200.0,21.36,21.37,21.13,21.13,14200.0
2009-08-31 09:50:00,21.15,21.22,21.09,21.21,33800.0,21.15,21.22,21.09,21.21,33800.0
2009-08-31 10:00:00,21.2,21.2,21.1,21.12,22800.0,21.2,21.2,21.1,21.12,22800.0
2009-08-31 10:10:00,21.12,21.13,21.06,21.09,22000.0,21.12,21.13,21.06,21.09,22000.0
2009-08-31 10:20:00,21.09,21.11,21.06,21.1,19600.0,21.09,21.11,21.06,21.1,19600.0
2009-08-31 10:30:00,21.09,21.16,21.04,21.16,20000.0,21.09,21.16,21.04,21.16,20000.0
2009-08-31 10:40:00,21.17,21.25,21.16,21.23,27200.0,21.17,21.25,21.16,21.23,27200.0
2009-08-31 10:50:00,21.23,21.26,21.22,21.23,12000.0,21.23,21.26,21.22,21.23,12000.0
2009-08-31 11:00:00,21.23,21.23,21.17,21.18,10600.0,21.23,21.23,21.17,21.18,10600.0
2009-08-31 11:10:00,21.18,21.2,21.14,21.14,21000.0,21.18,21.2,21.14,21.14,21000.0
2009-08-31 11:20:00,21.14,21.16,21.1,21.11,21400.0,21.14,21.16,21.1,21.11,21400.0
2009-08-31 11:30:00,21.1,21.14,21.06,21.12,17600.0,21.1,21.14,21.06,21.12,17600.0
2009-08-31 11:40:00,21.13,21.13,21.06,21.06,26900.0,21.13,21.13,21.06,21.06,26900.0
2009-08-31 11:50:00,21.05,21.09,21.05,21.07,20300.0,21.05,21.09,21.05,21.07,20300.0
2009-08-31 12:00:00,21.07,21.13,21.07,21.07,26300.0,21.07,21.13,21.07,21.07,26300.0
2009-08-31 12:10:00,21.08,21.09,21.06,21.06,16800.0,21.08,21.09,21.06,21.06,16800.0
2009-08-31 12:20:00,21.06,21.1,21.06,21.1,14500.0,21.06,21.1,21.06,21.1,14500.0
2009-08-31 12:30:00,21.09,21.1,21.04,21.04,10900.0,21.09,21.1,21.04,21.04,10900.0
2009-08-31 12:40:00,21.04,21.09,21.04,21.09,17400.0,21.04,21.09,21.04,21.09,17400.0
2009-08-31 12:50:00,21.09,21.1,21.07,21.07,7200.0,21.09,21.1,21.07,21.07,7200.0
2009-08-31 13:00:00,21.08,21.11,21.07,21.1,15400.0,21.08,21.11,21.07,21.1,15400.0
2009-08-31 13:10:00,21.1,21.14,21.09,21.1,13400.0,21.1,21.14,21.09,21.1,13400.0
2009-08-31 13:20:00,21.1,21.11,21.1,21.11,9800.0,21.1,21.11,21.1,21.11,9800.0
2009-08-31 13:30:00,21.11,21.15,21.1,21.15,17100.0,21.11,21.15,21.1,21.15,17100.0
2009-08-31 13:40:00,21.15,21.15,21.11,21.11,9100.0,21.15,21.15,21.11,21.11,9100.0
2009-08-31 13:50:00,21.12,21.14,21.11,21.13,9300.0,21.12,21.14,21.11,21.13,9300.0
2009-08-31 14:00:00,21.14,21.15,21.11,21.14,13300.0,21.14,21.15,21.11,21.14,13300.0
2009-08-31 14:10:00,21.14,21.15,21.1,21.12,17600.0,21.14,21.15,21.1,21.12,17600.0
2009-08-31 14:20:00,21.13,21.16,21.12,21.15,12800.0,21.13,21.16,21.12,21.15,12800.0
2009-08-31 14:30:00,21.15,21.18,21.14,21.18,16100.0,21.15,21.18,21.14,21.18,16100.0
2009-08-31 14:40:00,21.18,21.19,21.17,21.17,13300.0,21.18,21.19,21.17,21.17,13300.0
2009-08-31 14:50:00,21.17,21.19,21.15,21.15,23400.0,21.17,21.19,21.15,21.15,23400.0
2009-08-31 15:00:00,21.15,21.16,21.12,21.13,17300.0,21.15,21.16,21.12,21.13,17300.0
2009-08-31 15:10:00,21.13,21.2,21.12,21.2,42200.0,21.13,21.2,21.12,21.2,42200.0
2009-08-31 15:20:00,21.19,21.2,21.11,21.16,44200.0,21.19,21.2,21.11,21.16,44200.0
2009-08-31 15:30:00,21.17,21.21,21.16,21.2,19700.0,21.17,21.21,21.16,21.2,19700.0
2009-08-31 15:40:00,21.21,21.25,21.2,21.23,62500.0,21.21,21.25,21.2,21.23,62500.0
2009-08-31 15:50:00,21.23,21.24,21.17,21.2,130400.0,21.23,21.24,21.17,21.2,130400.0
2009-09-01 09:30:00,20.81,21.13,20.78,21.13,99400.0,20.81,21.13,20.78,21.13,99400.0
2009-09-01 09:40:00,21.12,21.2,21.09,21.17,46400.0,21.12,21.2,21.09,21.17,46400.0
2009-09-01 09:50:00,21.17,21.24,21.16,21.16,64700.0,21.17,21.24,21.16,21.16,64700.0
2009-09-01 10:00:00,21.17,21.27,21.13,21.22,60200.0,21.17,21.27,21.13,21.22,60200.0
2009-09-01 10:10:00,21.22,21.22,21.11,21.14,60300.0,21.22,21.22,21.11,21.14,60300.0
2009-09-01 10:20:00,21.13,21.21,21.12,21.19,32400.0,21.13,21.21,21.12,21.19,32400.0
2009-09-01 10:30:00,21.19,21.28,21.17,21.23,38000.0,21.19,21.28,21.17,21.23,38000.0
2009-09-01 10:40:00,21.23,21.24,21.16,21.18,27800.0,21.23,21.24,21.16,21.18,27800.0
2009-09-01 10:50:00,21.18,21.19,21.09,21.11,33200.0,21.18,21.19,21.09,21.11,33200.0
2009-09-01 11:00:00,21.11,21.15,21.04,21.07,40300.0,21.11,21.15,21.04,21.07,40300.0
2009-09-01 11:10:00,21.08,21.08,20.88,20.96,49400.0,21.08,21.08,20.88,20.96,49400.0
2009-09-01 11:20:00,20.96,20.97,20.81,20.82,66000.0,20.96,20.97,20.81,20.82,66000.0
2009-09-01 11:30:00,20.82,20.82,20.71,20.77,39600.0,20.82,20.82,20.71,20.77,39600.0
2009-09-01 11:40:00,20.78,20.86,20.77,20.81,26800.0,20.78,20.86,20.77,20.81,26800.0
2009-09-01 11:50:00,20.82,20.86,20.75,20.77,40500.0,20.82,20.86,20.75,20.77,40500.0
2009-09-01 12:00:00,20.75,20.81,20.72,20.81,23700.0,20.75,20.81,20.72,20.81,23700.0
2009-09-01 12:10:00,20.82,20.82,20.7,20.7,38800.0,20.82,20.82,20.7,20.7,38800.0
2009-09-01 12:20:00,20.7,20.78,20.7,20.75,78600.0,20.7,20.78,20.7,20.75,78600.0
2009-09-01 12:30:00,20.75,20.78,20.72,20.74,38800.0,20.75,20.78,20.72,20.74,38800.0
2009-09-01 12:40:00,20.75,20.78,20.72,20.73,53500.0,20.75,20.78,20.72,20.73,53500.0
2009-09-01 12:50:00,20.73,20.77,20.71,20.71,40400.0,20.73,20.77,20.71,20.71,40400.0
2009-09-01 13:00:00,20.72,20.76,20.64,20.66,27900.0,20.72,20.76,20.64,20.66,27900.0
2009-09-01 13:10:00,20.66,20.69,20.63,20.69,70300.0,20.66,20.69,20.63,20.69,70300.0
2009-09-01 13:20:00,20.68,20.77,20.68,20.76,61400.0,20.68,20.77,20.68,20.76,61400.0
2009-09-01 13:30:00,20.76,20.76,20.69,20.7,29300.0,20.76,20.76,20.69,20.7,29300.0
2009-09-01 13:40:00,20.7,20.8,20.7,20.76,23500.0,20.7,20.8,20.7,20.76,23500.0
2009-09-01 13:50:00,20.76,20.8,20.76,20.78,32000.0,20.76,20.8,20.76,20.78,32000.0
2009-09-01 14:00:00,20.79,20.8,20.77,20.79,32200.0,20.79,20.8,20.77,20.79,32200.0
2009-09-01 14:10:00,20.79,20.83,20.78,20.82,35800.0,20.79,20.83,20.78,20.82,35800.0
2009-09-01 14:20:00,20.82,20.83,20.76,20.78,36700.0,20.82,20.83,20.76,20.78,36700.0
2009-09-01 14:30:00,20.78,20.85,20.77,20.85,23400.0,20.78,20.85,20.77,20.85,23400.0
2009-09-01 14:40:00,20.84,20.85,20.82,20.82,25600.0,20.84,20.85,20.82,20.82,25600.0
2009-09-01 14:50:00,20.83,20.86,20.81,20.83,65300.0,20.83,20.86,20.81,20.83,65300.0
2009-09-01 15:00:00,20.83,20.84,20.8,20.82,52700.0,20.83,20.84,20.8,20.82,52700.0
2009-09-01 15:10:00,20.82,20.86,20.8,20.85,42100.0,20.82,20.86,20.8,20.85,42100.0
2009-09-01 15:20:00,20.85,20.86,20.79,20.79,51600.0,20.85,20.86,20.79,20.79,51600.0
2009-09-01 15:30:00,20.79,20.84,20.78,20.82,56500.0,20.79,20.84,20.78,20.82,56500.0
2009-09-01 15:40:00,20.81,20.84,20.79,20.81,70500.0,20.81,20.84,20.79,20.81,70500.0
2009-09-01 15:50:00,20.81,20.84,20.79,20.8,86600.0,20.81,20.84,20.79,20.8,86600.0
2009-09-02 09:30:00,20.71,20.79,20.67,20.71,22600.0,20.71,20.79,20.67,20.71,22600.0
2009-09-02 09:40:00,20.72,20.85,20.72,20.79,21500.0,20.72,20.85,20.72,20.79,21500.0
2009-09-02 09:50:00,20.81,20.85,20.76,20.76,52200.0,20.81,20.85,20.76,20.76,52200.0
2009-09-02 10:00:00,20.75,20.81,20.7,20.81,32100.0,20.75,20.81,20.7,20.81,32100.0
2009-09-02 10:10:00,20.81,20.83,20.75,20.82,17200.0,20.81,20.83,20.75,20.82,17200.0
2009-09-02 10:20:00,20.82,20.82,20.73,20.73,13900.0,20.82,20.82,20.73,20.73,13900.0
2009-09-02 10:30:00,20.73,20.73,20.65,20.68,24400.0,20.73,20.73,20.65,20.68,24400.0
2009-09-02 10:40:00,20.69,20.79,20.69,20.79,26000.0,20.69,20.79,20.69,20.79,26000.0
2009-09-02 10:50:00,20.79,20.85,20.76,20.85,40000.0,20.79,20.85,20.76,20.85,40000.0
2009-09-02 11:00:00,20.84,20.86,20.79,20.85,44400.0,20.84,20.86,20.79,20.85,44400.0
2009-09-02 11:10:00,20.85,20.89,20.82,20.85,17400.0,20.85,20.89,20.82,20.85,17400.0
2009-09-02 11:20:00,20.84,20.88,20.84,20.86,14700.0,20.84,20.88,20.84,20.86,14700.0
2009-09-02 11:30:00,20.87,20.87,20.75,20.77,31400.0,20.87,20.87,20.75,20.77,31400.0
2009-09-02 11:40:00,20.76,20.78,20.75,20.76,14700.0,20.76,20.78,20.75,20.76,14700.0
2009-09-02 11:50:00,20.77,20.82,20.75,20.76,20300.0,20.77,20.82,20.75,20.76,20300.0
2009-09-02 12:00:00,20.76,20.78,20.73,20.76,28300.0,20.76,20.78,20.73,20.76,28300.0
2009-09-02 12:10:00,20.76,20.78,20.73,20.73,19900.0,20.76,20.78,20.73,20.73,19900.0
2009-09-02 12:20:00,20.74,20.82,20.74,20.82,16300.0,20.74,20.82,20.74,20.82,16300.0
2009-09-02 12:30:00,20.83,20.88,20.83,20.85,19800.0,20.83,20.88,20.83,20.85,19800.0
2009-09-02 12:40:00,20.86,20.86,20.84,20.85,11600.0,20.86,20.86,20.84,20.85,11600.0
2009-09-02 12:50:00,20.84,20.85,20.83,20.83,8800.0,20.84,20.85,20.83,20.83,8800.0
2009-09-02 13:00:00,20.84,20.84,20.81,20.81,11800.0,20.84,20.84,20.81,20.81,11800.0
2009-09-02 13:10:00,20.81,20.86,20.81,20.82,22000.0,20.81,20.86,20.81,20.82,22000.0
2009-09-02 13:20:00,20.82,20.82,20.8,20.8,8600.0,20.82,20.82,20.8,20.8,8600.0
2009-09-02 13:30:00,20.8,20.81,20.8,20.8,13900.0,20.8,20.81,20.8,20.8,13900.0
2009-09-02 13:40:00,20.8,20.81,20.79,20.8,14700.0,20.8,20.81,20.79,20.8,14700.0
2009-09-02 13:50:00,20.79,20.8,20.77,20.77,15800.0,20.79,20.8,20.77,20.77,15800.0
2009-09-02 14:00:00,20.78,20.82,20.77,20.78,29300.0,20.78,20.82,20.77,20.78,29300.0
2009-09-02 14:10:00,20.78,20.81,20.77,20.79,15100.0,20.78,20.81,20.77,20.79,15100.0
2009-09-02 14:20:00,20.8,20.8,20.79,20.79,8100.0,20.8,20.8,20.79,20.79,8100.0
2009-09-02 14:30:00,20.8,20.83,20.79,20.79,29900.0,20.8,20.83,20.79,20.79,29900.0
2009-09-02 14:40:00,20.8,20.81,20.78,20.79,19700.0,20.8,20.81,20.78,20.79,19700.0
2009-09-02 14:50:00,20.79,20.81,20.77,20.78,19900.0,20.79,20.81,20.77,20.78,19900.0
2009-09-02 15:00:00,20.77,20.8,20.76,20.79,13400.0,20.77,20.8,20.76,20.79,13400.0
2009-09-02 15:10:00,20.79,20.84,20.79,20.82,39100.0,20.79,20.84,20.79,20.82,39100.0
2009-09-02 15:20:00,20.82,20.84,20.78,20.79,37900.0,20.82,20.84,20.78,20.79,37900.0
2009-09-02 15:30:00,20.79,20.84,20.79,20.83,57700.0,20.79,20.84,20.79,20.83,57700.0
2009-09-02 15:40:00,20.83,20.83,20.78,20.78,57600.0,20.83,20.83,20.78,20.78,57600.0
2009-09-02 15:50:00,20.78,20.81,20.72,20.75,139200.0,20.78,20.81,20.72,20.75,139200.0
2009-09-03 09:30:00,20.8,20.81,20.67,20.73,18100.0,20.8,20.81,20.67,20.73,18100.0
2009-09-03 09:40:00,20.75,20.76,20.66,20.66,22300.0,20.75,20.76,20.66,20.66,22300.0
2009-09-03 09:50:00,20.68,20.7,20.58,20.61,32400.0,20.68,20.7,20.58,20.61,32400.0
2009-09-03 10:00:00,20.6,20.67,20.56,20.61,39300.0,20.6,20.67,20.56,20.61,39300.0
2009-09-03 10:10:00,20.62,20.69,20.6,20.67,22300.0,20.62,20.69,20.6,20.67,22300.0
2009-09-03 10:20:00,20.67,20.69,20.6,20.68,20800.0,20.67,20.69,20.6,20.68,20800.0
2009-09-03 10:30:00,20.68,20.74,20.67,20.73,11100.0,20.68,20.74,20.67,20.73,11100.0
2009-09-03 10:40:00,20.73,20.8,20.73,20.78,21300.0,20.73,20.8,20.73,20.78,21300.0
2009-09-03 10:50:00,20.78,20.81,20.77,20.8,19400.0,20.78,20.81,20.77,20.8,19400.0
2009-09-03 11:00:00,20.8,20.83,20.8,20.82,16300.0,20.8,20.83,20.8,20.82,16300.0
2009-09-03 11:10:00,20.83,20.83,20.79,20.81,18200.0,20.83,20.83,20.79,20.81,18200.0
2009-09-03 11:20:00,20.82,20.85,20.81,20.85,15200.0,20.82,20.85,20.81,20.85,15200.0
2009-09-03 11:30:00,20.84,20.89,20.84,20.89,36900.0,20.84,20.89,20.84,20.89,36900.0
2009-09-03 11:40:00,20.89,20.95,20.88,20.95,27300.0,20.89,20.95,20.88,20.95,27300.0
2009-09-03 11:50:00,20.94,20.96,20.94,20.95,41400.0,20.94,20.96,20.94,20.95,41400.0
2009-09-03 12:00:00,20.95,21.01,20.95,21.0,80000.0,20.95,21.01,20.95,21.0,80000.0
2009-09-03 12:10:00,21.0,21.06,21.0,21.03,41600.0,21.0,21.06,21.0,21.03,41600.0
2009-09-03 12:20:00,21.03,21.06,21.0,21.01,22800.0,21.03,21.06,21.0,21.01,22800.0
2009-09-03 12:30:00,21.0,21.02,21.0,21.02,17500.0,21.0,21.02,21.0,21.02,17500.0
2009-09-03 12:40:00,21.03,21.04,21.0,21.03,26300.0,21.03,21.04,21.0,21.03,26300.0
2009-09-03 12:50:00,21.02,21.03,21.0,21.03,25500.0,21.02,21.03,21.0,21.03,25500.0
2009-09-03 13:00:00,21.02,21.04,21.0,21.04,45400.0,21.02,21.04,21.0,21.04,45400.0
2009-09-03 13:10:00,21.04,21.04,20.99,21.0,31800.0,21.04,21.04,20.99,21.0,31800.0
2009-09-03 13:20:00,20.99,21.01,20.99,21.0,28900.0,20.99,21.01,20.99,21.0,28900.0
2009-09-03 13:30:00,21.0,21.02,21.0,21.02,24900.0,21.0,21.02,21.0,21.02,24900.0
2009-09-03 13:40:00,21.01,21.04,21.01,21.03,22400.0,21.01,21.04,21.01,21.03,22400.0
2009-09-03 13:50:00,21.04,21.06,21.01,21.03,23000.0,21.04,21.06,21.01,21.03,23000.0
2009-09-03 14:00:00,21.03,21.03,21.02,21.03,10900.0,21.03,21.03,21.02,21.03,10900.0
2009-09-03 14:10:00,21.03,21.03,20.97,20.98,15000.0,21.03,21.03,20.97,20.98,15000.0
2009-09-03 14:20:00,20.98,20.99,20.93,20.96,38700.0,20.98,20.99,20.93,20.96,38700.0
2009-09-03 14:30:00,20.96,20.98,20.94,20.94,27100.0,20.96,20.98,20.94,20.94,27100.0
2009-09-03 14:40:00,20.95,20.96,20.92,20.94,26700.0,20.95,20.96,20.92,20.94,26700.0
2009-09-03 14:50:00,20.94,20.94,20.93,20.94,16200.0,20.94,20.94,20.93,20.94,16200.0
2009-09-03 15:00:00,20.94,20.94,20.87,20.87,45500.0,20.94,20.94,20.87,20.87,45500.0
2009-09-03 15:10:00,20.88,20.9,20.85,20.86,51700.0,20.88,20.9,20.85,20.86,51700.0
2009-09-03 15:20:00,20.87,20.9,20.84,20.9,33000.0,20.87,20.9,20.84,20.9,33000.0
2009-09-03 15:30:00,20.89,20.91,20.87,20.89,90400.0,20.89,20.91,20.87,20.89,90400.0
2009-09-03 15:40:00,20.89,20.92,20.88,20.92,48800.0,20.89,20.92,20.88,20.92,48800.0
2009-09-03 15:50:00,20.92,20.95,20.9,20.94,109300.0,20.92,20.95,20.9,20.94,109300.0
2009-09-04 09:30:00,20.99,21.04,20.88,21.01,30900.0,20.99,21.04,20.88,21.01,30900.0
2009-09-04 09:40:00,21.03,21.09,21.0,21.03,10400.0,21.03,21.09,21.0,21.03,10400.0
2009-09-04 09:50:00,21.03,21.08,20.98,21.05,23600.0,21.03,21.08,20.98,21.05,23600.0
2009-09-04 10:00:00,21.04,21.14,21.04,21.13,23200.0,21.04,21.14,21.04,21.13,23200.0
2009-09-04 10:10:00,21.13,21.2,21.13,21.18,27000.0,21.13,21.2,21.13,21.18,27000.0
2009-09-04 10:20:00,21.18,21.23,21.18,21.23,16300.0,21.18,21.23,21.18,21.23,16300.0
2009-09-04 10:30:00,21.23,21.25,21.22,21.23,25400.0,21.23,21.25,21.22,21.23,25400.0
2009-09-04 10:40:00,21.24,21.25,21.23,21.25,12000.0,21.24,21.25,21.23,21.25,12000.0
2009-09-04 10:50:00,21.25,21.25,21.24,21.24,8100.0,21.25,21.25,21.24,21.24,8100.0
2009-09-04 11:00:00,21.25,21.25,21.22,21.22,19400.0,21.25,21.25,21.22,21.22,19400.0
2009-09-04 11:10:00,21.22,21.23,21.14,21.14,24200.0,21.22,21.23,21.14,21.14,24200.0
2009-09-04 11:20:00,21.15,21.17,21.11,21.16,31500.0,21.15,21.17,21.11,21.16,31500.0
2009-09-04 11:30:00,21.17,21.22,21.16,21.21,18000.0,21.17,21.22,21.16,21.21,18000.0
2009-09-04 11:40:00,21.2,21.22,21.2,21.22,12400.0,21.2,21.22,21.2,21.22,12400.0
2009-09-04 11:50:00,21.22,21.24,21.19,21.24,18200.0,21.22,21.24,21.19,21.24,18200.0
2009-09-04 12:00:00,21.24,21.28,21.24,21.28,21100.0,21.24,21.28,21.24,21.28,21100.0
2009-09-04 12:10:00,21.28,21.33,21.28,21.29,34200.0,21.28,21.33,21.28,21.29,34200.0
2009-09-04 12:20:00,21.29,21.33,21.29,21.33,10500.0,21.29,21.33,21.29,21.33,10500.0
2009-09-04 12:30:00,21.33,21.35,21.31,21.35,21000.0,21.33,21.35,21.31,21.35,21000.0
2009-09-04 12:40:00,21.36,21.36,21.35,21.35,8300.0,21.36,21.36,21.35,21.35,8300.0
2009-09-04 12:50:00,21.36,21.38,21.33,21.34,19300.0,21.36,21.38,21.33,21.34,19300.0
2009-09-04 13:00:00,21.34,21.35,21.32,21.32,15300.0,21.34,21.35,21.32,21.32,15300.0
2009-09-04 13:10:00,21.31,21.34,21.29,21.34,15500.0,21.31,21.34,21.29,21.34,15500.0
2009-09-04 13:20:00,21.35,21.39,21.34,21.35,18100.0,21.35,21.39,21.34,21.35,18100.0
2009-09-04 13:30:00,21.35,21.38,21.35,21.35,19500.0,21.35,21.38,21.35,21.35,19500.0
2009-09-04 13:40:00,21.35,21.36,21.31,21.34,23100.0,21.35,21.36,21.31,21.34,23100.0
2009-09-04 13:50:00,21.34,21.34,21.32,21.32,16200.0,21.34,21.34,21.32,21.32,16200.0
2009-09-04 14:00:00,21.32,21.36,21.32,21.32,19600.0,21.32,21.36,21.32,21.32,19600.0
2009-09-04 14:10:00,21.32,21.36,21.32,21.36,17200.0,21.32,21.36,21.32,21.36,17200.0
2009-09-04 14:20:00,21.35,21.36,21.34,21.34,14200.0,21.35,21.36,21.34,21.34,14200.0
2009-09-04 14:30:00,21.34,21.36,21.33,21.34,22300.0,21.34,21.36,21.33,21.34,22300.0
2009-09-04 14:40:00,21.34,21.37,21.33,21.35,19100.0,21.34,21.37,21.33,21.35,19100.0
2009-09-04 14:50:00,21.35,21.39,21.34,21.39,70100.0,21.35,21.39,21.34,21.39,70100.0
2009-09-04 15:00:00,21.39,21.4,21.33,21.33,31600.0,21.39,21.4,21.33,21.33,31600.0
2009-09-04 15:10:00,21.33,21.38,21.33,21.37,55400.0,21.33,21.38,21.33,21.37,55400.0
2009-09-04 15:20:00,21.37,21.42,21.36,21.41,66200.0,21.37,21.42,21.36,21.41,66200.0
2009-09-04 15:30:00,21.41,21.43,21.38,21.43,38400.0,21.41,21.43,21.38,21.43,38400.0
2009-09-04 15:40:00,21.43,21.45,21.41,21.44,47900.0,21.43,21.45,21.41,21.44,47900.0
2009-09-04 15:50:00,21.44,21.49,21.44,21.47,70400.0,21.44,21.49,21.44,21.47,70400.0
2009-09-08 09:30:00,21.42,21.5,21.41,21.43,75300.0,21.42,21.5,21.41,21.43,75300.0
2009-09-08 09:40:00,21.44,21.46,21.37,21.43,29400.0,21.44,21.46,21.37,21.43,29400.0
2009-09-08 09:50:00,21.44,21.48,21.41,21.47,47600.0,21.44,21.48,21.41,21.47,47600.0
2009-09-08 10:00:00,21.47,21.48,21.42,21.47,58800.0,21.47,21.48,21.42,21.47,58800.0
2009-09-08 10:10:00,21.47,21.5,21.46,21.46,29400.0,21.47,21.5,21.46,21.46,29400.0
2009-09-08 10:20:00,21.46,21.52,21.46,21.49,52800.0,21.46,21.52,21.46,21.49,52800.0
2009-09-08 10:30:00,21.5,21.57,21.49,21.57,32500.0,21.5,21.57,21.49,21.57,32500.0
2009-09-08 10:40:00,21.56,21.57,21.44,21.48,71900.0,21.56,21.57,21.44,21.48,71900.0
2009-09-08 10:50:00,21.48,21.54,21.47,21.49,47600.0,21.48,21.54,21.47,21.49,47600.0
2009-09-08 11:00:00,21.48,21.52,21.45,21.48,72000.0,21.48,21.52,21.45,21.48,72000.0
2009-09-08 11:10:00,21.47,21.56,21.47,21.56,19500.0,21.47,21.56,21.47,21.56,19500.0
2009-09-08 11:20:00,21.56,21.6,21.55,21.57,25600.0,21.56,21.6,21.55,21.57,25600.0
2009-09-08 11:30:00,21.56,21.6,21.54,21.59,42900.0,21.56,21.6,21.54,21.59,42900.0
2009-09-08 11:40:00,21.59,21.63,21.58,21.62,33300.0,21.59,21.63,21.58,21.62,33300.0
2009-09-08 11:50:00,21.63,21.63,21.58,21.62,38700.0,21.63,21.63,21.58,21.62,38700.0
2009-09-08 12:00:00,21.63,21.68,21.6,21.66,30100.0,21.63,21.68,21.6,21.66,30100.0
2009-09-08 12:10:00,21.66,21.72,21.65,21.7,35500.0,21.66,21.72,21.65,21.7,35500.0
2009-09-08 12:20:00,21.7,21.72,21.67,21.69,29300.0,21.7,21.72,21.67,21.69,29300.0
2009-09-08 12:30:00,21.69,21.7,21.65,21.67,22600.0,21.69,21.7,21.65,21.67,22600.0
2009-09-08 12:40:00,21.67,21.7,21.64,21.64,18900.0,21.67,21.7,21.64,21.64,18900.0
2009-09-08 12:50:00,21.64,21.67,21.64,21.67,17400.0,21.64,21.67,21.64,21.67,17400.0
2009-09-08 13:00:00,21.66,21.68,21.63,21.64,46500.0,21.66,21.68,21.63,21.64,46500.0
2009-09-08 13:10:00,21.64,21.68,21.62,21.68,20700.0,21.64,21.68,21.62,21.68,20700.0
2009-09-08 13:20:00,21.68,21.71,21.66,21.66,18600.0,21.68,21.71,21.66,21.66,18600.0
2009-09-08 13:30:00,21.67,21.69,21.66,21.67,12100.0,21.67,21.69,21.66,21.67,12100.0
2009-09-08 13:40:00,21.66,21.72,21.65,21.65,19700.0,21.66,21.72,21.65,21.65,19700.0
2009-09-08 13:50:00,21.66,21.72,21.64,21.72,22400.0,21.66,21.72,21.64,21.72,22400.0
2009-09-08 14:00:00,21.72,21.72,21.68,21.7,26800.0,21.72,21.72,21.68,21.7,26800.0
2009-09-08 14:10:00,21.7,21.7,21.65,21.68,27600.0,21.7,21.7,21.65,21.68,27600.0
2009-09-08 14:20:00,21.68,21.71,21.66,21.68,24900.0,21.68,21.71,21.66,21.68,24900.0
2009-09-08 14:30:00,21.69,21.72,21.68,21.7,38200.0,21.69,21.72,21.68,21.7,38200.0
2009-09-08 14:40:00,21.71,21.73,21.69,21.72,29200.0,21.71,21.73,21.69,21.72,29200.0
2009-09-08 14:50:00,21.72,21.74,21.7,21.72,27400.0,21.72,21.74,21.7,21.72,27400.0
2009-09-08 15:00:00,21.72,21.73,21.66,21.66,37100.0,21.72,21.73,21.66,21.66,37100.0
2009-09-08 15:10:00,21.67,21.72,21.66,21.7,40900.0,21.67,21.72,21.66,21.7,40900.0
2009-09-08 15:20:00,21.7,21.74,21.68,21.73,54900.0,21.7,21.74,21.68,21.73,54900.0
2009-09-08 15:30:00,21.73,21.75,21.71,21.74,44000.0,21.73,21.75,21.71,21.74,44000.0
2009-09-08 15:40:00,21.73,21.75,21.71,21.74,60400.0,21.73,21.75,21.71,21.74,60400.0
2009-09-08 15:50:00,21.74,21.75,21.72,21.74,131900.0,21.74,21.75,21.72,21.74,131900.0
2009-09-09 09:30:00,21.8,21.8,21.63,21.68,28000.0,21.8,21.8,21.63,21.68,28000.0
2009-09-09 09:40:00,21.68,21.73,21.67,21.67,17800.0,21.68,21.73,21.67,21.67,17800.0
2009-09-09 09:50:00,21.65,21.71,21.65,21.68,28300.0,21.65,21.71,21.65,21.68,28300.0
2009-09-09 10:00:00,21.68,21.72,21.67,21.7,37700.0,21.68,21.72,21.67,21.7,37700.0
2009-09-09 10:10:00,21.7,21.75,21.66,21.74,42900.0,21.7,21.75,21.66,21.74,42900.0
2009-09-09 10:20:00,21.75,21.76,21.69,21.71,30100.0,21.75,21.76,21.69,21.71,30100.0
2009-09-09 10:30:00,21.7,21.79,21.7,21.79,19100.0,21.7,21.79,21.7,21.79,19100.0
2009-09-09 10:40:00,21.79,21.8,21.77,21.79,13500.0,21.79,21.8,21.77,21.79,13500.0
2009-09-09 10:50:00,21.79,21.82,21.78,21.8,24800.0,21.79,21.82,21.78,21.8,24800.0
2009-09-09 11:00:00,21.8,21.83,21.8,21.81,52300.0,21.8,21.83,21.8,21.81,52300.0
2009-09-09 11:10:00,21.8,21.84,21.79,21.84,146200.0,21.8,21.84,21.79,21.84,146200.0
2009-09-09 11:20:00,21.83,21.9,21.83,21.89,21800.0,21.83,21.9,21.83,21.89,21800.0
2009-09-09 11:30:00,21.89,21.96,21.89,21.96,46500.0,21.89,21.96,21.89,21.96,46500.0
2009-09-09 11:40:00,21.96,21.98,21.94,21.96,18300.0,21.96,21.98,21.94,21.96,18300.0
2009-09-09 11:50:00,21.97,21.97,21.93,21.96,14400.0,21.97,21.97,21.93,21.96,14400.0
2009-09-09 12:00:00,21.96,21.97,21.93,21.94,36800.0,21.96,21.97,21.93,21.94,36800.0
2009-09-09 12:10:00,21.94,21.95,21.92,21.92,16800.0,21.94,21.95,21.92,21.92,16800.0
2009-09-09 12:20:00,21.93,21.94,21.92,21.93,6800.0,21.93,21.94,21.92,21.93,6800.0
2009-09-09 12:30:00,21.94,21.97,21.93,21.96,9100.0,21.94,21.97,21.93,21.96,9100.0
2009-09-09 12:40:00,21.96,21.97,21.95,21.96,12600.0,21.96,21.97,21.95,21.96,12600.0
2009-09-09 12:50:00,21.96,21.97,21.95,21.97,13200.0,21.96,21.97,21.95,21.97,13200.0
2009-09-09 13:00:00,21.97,21.97,21.93,21.96,14300.0,21.97,21.97,21.93,21.96,14300.0
2009-09-09 13:10:00,21.96,21.99,21.95,21.97,18800.0,21.96,21.99,21.95,21.97,18800.0
2009-09-09 13:20:00,21.98,21.99,21.94,21.96,21200.0,21.98,21.99,21.94,21.96,21200.0
2009-09-09 13:30:00,21.95,21.98,21.95,21.98,15500.0,21.95,21.98,21.95,21.98,15500.0
2009-09-09 13:40:00,21.98,21.98,21.96,21.97,13200.0,21.98,21.98,21.96,21.97,13200.0
2009-09-09 13:50:00,21.98,21.99,21.97,21.99,11200.0,21.98,21.99,21.97,21.99,11200.0
2009-09-09 14:00:00,21.98,21.99,21.95,21.95,13600.0,21.98,21.99,21.95,21.95,13600.0
2009-09-09 14:10:00,21.96,21.96,21.88,21.9,28800.0,21.96,21.96,21.88,21.9,28800.0
2009-09-09 14:20:00,21.9,21.96,21.87,21.96,41800.0,21.9,21.96,21.87,21.96,41800.0
2009-09-09 14:30:00,21.96,21.97,21.95,21.97,20300.0,21.96,21.97,21.95,21.97,20300.0
2009-09-09 14:40:00,21.97,21.98,21.95,21.96,24700.0,21.97,21.98,21.95,21.96,24700.0
2009-09-09 14:50:00,21.97,21.97,21.93,21.96,44100.0,21.97,21.97,21.93,21.96,44100.0
2009-09-09 15:00:00,21.96,21.98,21.93,21.97,26900.0,21.96,21.98,21.93,21.97,26900.0
2009-09-09 15:10:00,21.98,21.99,21.96,21.97,36800.0,21.98,21.99,21.96,21.97,36800.0
2009-09-09 15:20:00,21.98,21.99,21.97,21.99,23700.0,21.98,21.99,21.97,21.99,23700.0
2009-09-09 15:30:00,21.99,21.99,21.98,21.98,37300.0,21.99,21.99,21.98,21.98,37300.0
2009-09-09 15:40:00,21.99,22.0,21.98,22.0,82300.0,21.99,22.0,21.98,22.0,82300.0
2009-09-09 15:50:00,22.0,22.05,21.99,22.03,206800.0,22.0,22.05,21.99,22.03,206800.0
2009-09-10 09:30:00,22.02,22.03,21.95,21.96,37000.0,22.02,22.03,21.95,21.96,37000.0
2009-09-10 09:40:00,21.97,22.0,21.92,21.99,31700.0,21.97,22.0,21.92,21.99,31700.0
2009-09-10 09:50:00,22.0,22.09,22.0,22.09,63200.0,22.0,22.09,22.0,22.09,63200.0
2009-09-10 10:00:00,22.08,22.15,22.08,22.09,38500.0,22.08,22.15,22.08,22.09,38500.0
2009-09-10 10:10:00,22.09,22.13,22.04,22.05,22100.0,22.09,22.13,22.04,22.05,22100.0
2009-09-10 10:20:00,22.05,22.08,21.98,22.07,29500.0,22.05,22.08,21.98,22.07,29500.0
2009-09-10 10:30:00,22.08,22.13,22.07,22.12,21200.0,22.08,22.13,22.07,22.12,21200.0
2009-09-10 10:40:00,22.13,22.14,22.05,22.06,19500.0,22.13,22.14,22.05,22.06,19500.0
2009-09-10 10:50:00,22.06,22.15,22.06,22.13,21600.0,22.06,22.15,22.06,22.13,21600.0
2009-09-10 11:00:00,22.13,22.18,22.12,22.15,20500.0,22.13,22.18,22.12,22.15,20500.0
2009-09-10 11:10:00,22.15,22.16,22.12,22.16,19800.0,22.15,22.16,22.12,22.16,19800.0
2009-09-10 11:20:00,22.16,22.17,22.14,22.14,21000.0,22.16,22.17,22.14,22.14,21000.0
2009-09-10 11:30:00,22.14,22.18,22.12,22.17,18800.0,22.14,22.18,22.12,22.17,18800.0
2009-09-10 11:40:00,22.18,22.22,22.14,22.21,26800.0,22.18,22.22,22.14,22.21,26800.0
2009-09-10 11:50:00,22.21,22.23,22.14,22.21,37600.0,22.21,22.23,22.14,22.21,37600.0
2009-09-10 12:00:00,22.21,22.21,22.09,22.1,33700.0,22.21,22.21,22.09,22.1,33700.0
2009-09-10 12:10:00,22.09,22.1,22.05,22.08,32500.0,22.09,22.1,22.05,22.08,32500.0
2009-09-10 12:20:00,22.08,22.08,22.06,22.07,28900.0,22.08,22.08,22.06,22.07,28900.0
2009-09-10 12:30:00,22.07,22.08,22.06,22.07,15600.0,22.07,22.08,22.06,22.07,15600.0
2009-09-10 12:40:00,22.07,22.07,22.02,22.04,53200.0,22.07,22.07,22.02,22.04,53200.0
2009-09-10 12:50:00,22.04,22.05,22.03,22.03,24600.0,22.04,22.05,22.03,22.03,24600.0
2009-09-10 13:00:00,22.04,22.08,22.03,22.06,39200.0,22.04,22.08,22.03,22.06,39200.0
2009-09-10 13:10:00,22.07,22.09,22.05,22.09,36700.0,22.07,22.09,22.05,22.09,36700.0
2009-09-10 13:20:00,22.09,22.1,22.08,22.1,19400.0,22.09,22.1,22.08,22.1,19400.0
2009-09-10 13:30:00,22.1,22.1,22.07,22.09,34600.0,22.1,22.1,22.07,22.09,34600.0
2009-09-10 13:40:00,22.09,22.13,22.07,22.12,23500.0,22.09,22.13,22.07,22.12,23500.0
2009-09-10 13:50:00,22.11,22.18,22.11,22.17,36000.0,22.11,22.18,22.11,22.17,36000.0
2009-09-10 14:00:00,22.17,22.21,22.17,22.18,20000.0,22.17,22.21,22.17,22.18,20000.0
2009-09-10 14:10:00,22.18,22.2,22.16,22.19,26600.0,22.18,22.2,22.16,22.19,26600.0
2009-09-10 14:20:00,22.19,22.22,22.16,22.2,29600.0,22.19,22.22,22.16,22.2,29600.0
2009-09-10 14:30:00,22.2,22.22,22.17,22.21,25800.0,22.2,22.22,22.17,22.21,25800.0
2009-09-10 14:40:00,22.22,22.25,22.21,22.23,34300.0,22.22,22.25,22.21,22.23,34300.0
2009-09-10 14:50:00,22.23,22.25,22.21,22.23,30400.0,22.23,22.25,22.21,22.23,30400.0
2009-09-10 15:00:00,22.23,22.24,22.22,22.23,68700.0,22.23,22.24,22.22,22.23,68700.0
2009-09-10 15:10:00,22.24,22.24,22.17,22.21,52900.0,22.24,22.24,22.17,22.21,52900.0
2009-09-10 15:20:00,22.21,22.25,22.2,22.25,63500.0,22.21,22.25,22.2,22.25,63500.0
2009-09-10 15:30:00,22.25,22.29,22.24,22.27,80400.0,22.25,22.29,22.24,22.27,80400.0
2009-09-10 15:40:00,22.28,22.34,22.28,22.32,72700.0,22.28,22.34,22.28,22.32,72700.0
2009-09-10 15:50:00,22.33,22.34,22.3,22.3,109000.0,22.33,22.34,22.3,22.3,109000.0
2009-09-11 09:30:00,22.3,22.3,22.21,22.3,16800.0,22.3,22.3,22.21,22.3,16800.0
2009-09-11 09:40:00,22.29,22.29,22.16,22.25,19000.0,22.29,22.29,22.16,22.25,19000.0
2009-09-11 09:50:00,22.24,22.29,22.18,22.29,45200.0,22.24,22.29,22.18,22.29,45200.0
2009-09-11 10:00:00,22.28,22.32,22.15,22.22,40500.0,22.28,22.32,22.15,22.22,40500.0
2009-09-11 10:10:00,22.22,22.35,22.18,22.35,43800.0,22.22,22.35,22.18,22.35,43800.0
2009-09-11 10:20:00,22.35,22.35,22.32,22.34,39300.0,22.35,22.35,22.32,22.34,39300.0
2009-09-11 10:30:00,22.34,22.39,22.33,22.33,37100.0,22.34,22.39,22.33,22.33,37100.0
2009-09-11 10:40:00,22.33,22.35,22.3,22.34,31700.0,22.33,22.35,22.3,22.34,31700.0
2009-09-11 10:50:00,22.34,22.41,22.33,22.37,27400.0,22.34,22.41,22.33,22.37,27400.0
2009-09-11 11:00:00,22.38,22.42,22.37,22.4,19000.0,22.38,22.42,22.37,22.4,19000.0
2009-09-11 11:10:00,22.4,22.42,22.39,22.41,23900.0,22.4,22.42,22.39,22.41,23900.0
2009-09-11 11:20:00,22.4,22.41,22.35,22.35,20700.0,22.4,22.41,22.35,22.35,20700.0
2009-09-11 11:30:00,22.34,22.34,22.3,22.32,27300.0,22.34,22.34,22.3,22.32,27300.0
2009-09-11 11:40:00,22.32,22.34,22.28,22.33,27600.0,22.32,22.34,22.28,22.33,27600.0
2009-09-11 11:50:00,22.32,22.35,22.31,22.33,25000.0,22.32,22.35,22.31,22.33,25000.0
2009-09-11 12:00:00,22.33,22.33,22.31,22.33,16200.0,22.33,22.33,22.31,22.33,16200.0
2009-09-11 12:10:00,22.33,22.34,22.28,22.3,48600.0,22.33,22.34,22.28,22.3,48600.0
2009-09-11 12:20:00,22.3,22.3,22.26,22.28,21600.0,22.3,22.3,22.26,22.28,21600.0
2009-09-11 12:30:00,22.27,22.28,22.22,22.24,30200.0,22.27,22.28,22.22,22.24,30200.0
2009-09-11 12:40:00,22.24,22.34,22.23,22.32,35300.0,22.24,22.34,22.23,22.32,35300.0
2009-09-11 12:50:00,22.32,22.34,22.31,22.31,20500.0,22.32,22.34,22.31,22.31,20500.0
2009-09-11 13:00:00,22.31,22.33,22.29,22.32,26300.0,22.31,22.33,22.29,22.32,26300.0
2009-09-11 13:10:00,22.33,22.35,22.32,22.33,32900.0,22.33,22.35,22.32,22.33,32900.0
2009-09-11 13:20:00,22.33,22.35,22.32,22.35,23600.0,22.33,22.35,22.32,22.35,23600.0
2009-09-11 13:30:00,22.35,22.37,22.32,22.35,55400.0,22.35,22.37,22.32,22.35,55400.0
2009-09-11 13:40:00,22.35,22.36,22.32,22.32,24400.0,22.35,22.36,22.32,22.32,24400.0
2009-09-11 13:50:00,22.32,22.36,22.31,22.32,16900.0,22.32,22.36,22.31,22.32,16900.0
2009-09-11 14:00:00,22.32,22.37,22.32,22.35,24600.0,22.32,22.37,22.32,22.35,24600.0
2009-09-11 14:10:00,22.35,22.38,22.33,22.37,29500.0,22.35,22.38,22.33,22.37,29500.0
2009-09-11 14:20:00,22.38,22.4,22.36,22.39,111600.0,22.38,22.4,22.36,22.39,111600.0
2009-09-11 14:30:00,22.39,22.44,22.39,22.41,24400.0,22.39,22.44,22.39,22.41,24400.0
2009-09-11 14:40:00,22.41,22.43,22.38,22.43,30000.0,22.41,22.43,22.38,22.43,30000.0
2009-09-11 14:50:00,22.43,22.45,22.38,22.4,38900.0,22.43,22.45,22.38,22.4,38900.0
2009-09-11 15:00:00,22.4,22.42,22.39,22.39,33500.0,22.4,22.42,22.39,22.39,33500.0
2009-09-11 15:10:00,22.4,22.41,22.37,22.4,31000.0,22.4,22.41,22.37,22.4,31000.0
2009-09-11 15:20:00,22.4,22.44,22.39,22.44,40800.0,22.4,22.44,22.39,22.44,40800.0
2009-09-11 15:30:00,22.44,22.45,22.41,22.42,40200.0,22.44,22.45,22.41,22.42,40200.0
2009-09-11 15:40:00,22.42,22.43,22.37,22.39,61000.0,22.42,22.43,22.37,22.39,61000.0
2009-09-11 15:50:00,22.39,22.39,22.36,22.37,85400.0,22.39,22.39,22.36,22.37,85400.0
2009-09-14 09:30:00,22.09,22.29,22.09,22.19,24300.0,22.09,22.29,22.09,22.19,24300.0
2009-09-14 09:40:00,22.22,22.3,22.21,22.23,21800.0,22.22,22.3,22.21,22.23,21800.0
2009-09-14 09:50:00,22.23,22.34,22.22,22.32,23600.0,22.23,22.34,22.22,22.32,23600.0
2009-09-14 10:00:00,22.32,22.38,22.28,22.36,42100.0,22.32,22.38,22.28,22.36,42100.0
2009-09-14 10:10:00,22.36,22.36,22.3,22.34,28100.0,22.36,22.36,22.3,22.34,28100.0
2009-09-14 10:20:00,22.35,22.39,22.32,22.39,40300.0,22.35,22.39,22.32,22.39,40300.0
2009-09-14 10:30:00,22.38,22.44,22.38,22.42,33000.0,22.38,22.44,22.38,22.42,33000.0
2009-09-14 10:40:00,22.42,22.43,22.37,22.39,47800.0,22.42,22.43,22.37,22.39,47800.0
2009-09-14 10:50:00,22.39,22.4,22.37,22.38,31000.0,22.39,22.4,22.37,22.38,31000.0
2009-09-14 11:00:00,22.39,22.39,22.34,22.35,20000.0,22.39,22.39,22.34,22.35,20000.0
2009-09-14 11:10:00,22.35,22.36,22.32,22.33,34000.0,22.35,22.36,22.32,22.33,34000.0
2009-09-14 11:20:00,22.33,22.36,22.32,22.34,28400.0,22.33,22.36,22.32,22.34,28400.0
2009-09-14 11:30:00,22.33,22.38,22.32,22.32,21900.0,22.33,22.38,22.32,22.32,21900.0
2009-09-14 11:40:00,22.32,22.36,22.31,22.33,62300.0,22.32,22.36,22.31,22.33,62300.0
2009-09-14 11:50:00,22.34,22.35,22.24,22.25,42000.0,22.34,22.35,22.24,22.25,42000.0
2009-09-14 12:00:00,22.25,22.29,22.25,22.27,18500.0,22.25,22.29,22.25,22.27,18500.0
2009-09-14 12:10:00,22.27,22.29,22.25,22.26,29900.0,22.27,22.29,22.25,22.26,29900.0
2009-09-14 12:20:00,22.26,22.28,22.24,22.25,22200.0,22.26,22.28,22.24,22.25,22200.0
2009-09-14 12:30:00,22.25,22.41,22.23,22.36,129200.0,22.25,22.41,22.23,22.36,129200.0
2009-09-14 12:40:00,22.36,22.39,22.34,22.37,17500.0,22.36,22.39,22.34,22.37,17500.0
2009-09-14 12:50:00,22.37,22.41,22.37,22.39,16200.0,22.37,22.41,22.37,22.39,16200.0
2009-09-14 13:00:00,22.39,22.39,22.38,22.39,7700.0,22.39,22.39,22.38,22.39,7700.0
2009-09-14 13:10:00,22.38,22.39,22.37,22.37,11800.0,22.38,22.39,22.37,22.37,11800.0
2009-09-14 13:20:00,22.38,22.39,22.37,22.38,9800.0,22.38,22.39,22.37,22.38,9800.0
2009-09-14 13:30:00,22.38,22.41,22.38,22.41,12100.0,22.38,22.41,22.38,22.41,12100.0
2009-09-14 13:40:00,22.41,22.41,22.4,22.4,9300.0,22.41,22.41,22.4,22.4,9300.0
2009-09-14 13:50:00,22.4,22.41,22.4,22.41,9800.0,22.4,22.41,22.4,22.41,9800.0
2009-09-14 14:00:00,22.41,22.42,22.4,22.42,14800.0,22.41,22.42,22.4,22.42,14800.0
2009-09-14 14:10:00,22.41,22.44,22.41,22.42,18200.0,22.41,22.44,22.41,22.42,18200.0
2009-09-14 14:20:00,22.43,22.44,22.42,22.44,24500.0,22.43,22.44,22.42,22.44,24500.0
2009-09-14 14:30:00,22.44,22.48,22.44,22.45,49600.0,22.44,22.48,22.44,22.45,49600.0
2009-09-14 14:40:00,22.45,22.46,22.42,22.42,40700.0,22.45,22.46,22.42,22.42,40700.0
2009-09-14 14:50:00,22.43,22.44,22.39,22.43,38900.0,22.43,22.44,22.39,22.43,38900.0
2009-09-14 15:00:00,22.43,22.43,22.38,22.42,40700.0,22.43,22.43,22.38,22.42,40700.0
2009-09-14 15:10:00,22.42,22.42,22.4,22.42,23100.0,22.42,22.42,22.4,22.42,23100.0
2009-09-14 15:20:00,22.42,22.43,22.37,22.38,38200.0,22.42,22.43,22.37,22.38,38200.0
2009-09-14 15:30:00,22.37,22.4,22.37,22.39,27400.0,22.37,22.4,22.37,22.39,27400.0
2009-09-14 15:40:00,22.39,22.42,22.39,22.42,58100.0,22.39,22.42,22.39,22.42,58100.0
2009-09-14 15:50:00,22.42,22.43,22.39,22.4,117700.0,22.42,22.43,22.39,22.4,117700.0
2009-09-15 09:30:00,22.4,22.4,22.19,22.33,21800.0,22.4,22.4,22.19,22.33,21800.0
2009-09-15 09:40:00,22.32,22.35,22.26,22.28,29500.0,22.32,22.35,22.26,22.28,29500.0
2009-09-15 09:50:00,22.27,22.29,22.24,22.25,29800.0,22.27,22.29,22.24,22.25,29800.0
2009-09-15 10:00:00,22.26,22.26,22.13,22.22,71000.0,22.26,22.26,22.13,22.22,71000.0
2009-09-15 10:10:00,22.23,22.26,22.21,22.25,33700.0,22.23,22.26,22.21,22.25,33700.0
2009-09-15 10:20:00,22.25,22.36,22.24,22.34,44200.0,22.25,22.36,22.24,22.34,44200.0
2009-09-15 10:30:00,22.35,22.43,22.35,22.42,52500.0,22.35,22.43,22.35,22.42,52500.0
2009-09-15 10:40:00,22.42,22.45,22.41,22.45,24200.0,22.42,22.45,22.41,22.45,24200.0
2009-09-15 10:50:00,22.44,22.46,22.41,22.46,23400.0,22.44,22.46,22.41,22.46,23400.0
2009-09-15 11:00:00,22.46,22.46,22.31,22.32,43300.0,22.46,22.46,22.31,22.32,43300.0
2009-09-15 11:10:00,22.32,22.32,22.27,22.31,38000.0,22.32,22.32,22.27,22.31,38000.0
2009-09-15 11:20:00,22.3,22.37,22.3,22.35,50900.0,22.3,22.37,22.3,22.35,50900.0
2009-09-15 11:30:00,22.35,22.38,22.33,22.33,25300.0,22.35,22.38,22.33,22.33,25300.0
2009-09-15 11:40:00,22.33,22.36,22.33,22.34,25000.0,22.33,22.36,22.33,22.34,25000.0
2009-09-15 11:50:00,22.34,22.34,22.27,22.27,32700.0,22.34,22.34,22.27,22.27,32700.0
2009-09-15 12:00:00,22.28,22.36,22.27,22.36,23300.0,22.28,22.36,22.27,22.36,23300.0
2009-09-15 12:10:00,22.36,22.37,22.33,22.35,29400.0,22.36,22.37,22.33,22.35,29400.0
2009-09-15 12:20:00,22.35,22.38,22.35,22.37,67200.0,22.35,22.38,22.35,22.37,67200.0
2009-09-15 12:30:00,22.38,22.4,22.37,22.4,11600.0,22.38,22.4,22.37,22.4,11600.0
2009-09-15 12:40:00,22.4,22.42,22.39,22.41,21300.0,22.4,22.42,22.39,22.41,21300.0
2009-09-15 12:50:00,22.41,22.43,22.4,22.41,16600.0,22.41,22.43,22.4,22.41,16600.0
2009-09-15 13:00:00,22.42,22.44,22.41,22.44,17200.0,22.42,22.44,22.41,22.44,17200.0
2009-09-15 13:10:00,22.44,22.46,22.44,22.46,21900.0,22.44,22.46,22.44,22.46,21900.0
2009-09-15 13:20:00,22.46,22.46,22.43,22.45,21900.0,22.46,22.46,22.43,22.45,21900.0
2009-09-15 13:30:00,22.44,22.47,22.43,22.45,20000.0,22.44,22.47,22.43,22.45,20000.0
2009-09-15 13:40:00,22.45,22.45,22.44,22.45,11200.0,22.45,22.45,22.44,22.45,11200.0
2009-09-15 13:50:00,22.45,22.45,22.44,22.45,10600.0,22.45,22.45,22.44,22.45,10600.0
2009-09-15 14:00:00,22.45,22.45,22.44,22.45,18100.0,22.45,22.45,22.44,22.45,18100.0
2009-09-15 14:10:00,22.45,22.45,22.44,22.45,24200.0,22.45,22.45,22.44,22.45,24200.0
2009-09-15 14:20:00,22.45,22.45,22.44,22.45,23000.0,22.45,22.45,22.44,22.45,23000.0
2009-09-15 14:30:00,22.45,22.45,22.44,22.45,18800.0,22.45,22.45,22.44,22.45,18800.0
2009-09-15 14:40:00,22.45,22.48,22.44,22.47,36500.0,22.45,22.48,22.44,22.47,36500.0
2009-09-15 14:50:00,22.47,22.49,22.46,22.48,33400.0,22.47,22.49,22.46,22.48,33400.0
2009-09-15 15:00:00,22.48,22.49,22.47,22.48,43100.0,22.48,22.49,22.47,22.48,43100.0
2009-09-15 15:10:00,22.48,22.49,22.48,22.48,29400.0,22.48,22.49,22.48,22.48,29400.0
2009-09-15 15:20:00,22.49,22.49,22.44,22.45,101300.0,22.49,22.49,22.44,22.45,101300.0
2009-09-15 15:30:00,22.45,22.45,22.41,22.42,88800.0,22.45,22.45,22.41,22.42,88800.0
2009-09-15 15:40:00,22.43,22.43,22.39,22.4,103300.0,22.43,22.43,22.39,22.4,103300.0
2009-09-15 15:50:00,22.4,22.41,22.38,22.39,85100.0,22.4,22.41,22.38,22.39,85100.0
2009-09-16 09:30:00,22.33,22.4,22.3,22.39,23800.0,22.33,22.4,22.3,22.39,23800.0
2009-09-16 09:40:00,22.37,22.43,22.29,22.31,24500.0,22.37,22.43,22.29,22.31,24500.0
2009-09-16 09:50:00,22.31,22.33,22.27,22.31,25200.0,22.31,22.33,22.27,22.31,25200.0
2009-09-16 10:00:00,22.32,22.38,22.32,22.36,25500.0,22.32,22.38,22.32,22.36,25500.0
2009-09-16 10:10:00,22.36,22.38,22.35,22.35,22200.0,22.36,22.38,22.35,22.35,22200.0
2009-09-16 10:20:00,22.35,22.36,22.31,22.32,22100.0,22.35,22.36,22.31,22.32,22100.0
2009-09-16 10:30:00,22.33,22.34,22.25,22.29,20200.0,22.33,22.34,22.25,22.29,20200.0
2009-09-16 10:40:00,22.29,22.31,22.29,22.3,10100.0,22.29,22.31,22.29,22.3,10100.0
2009-09-16 10:50:00,22.3,22.32,22.29,22.29,13700.0,22.3,22.32,22.29,22.29,13700.0
2009-09-16 11:00:00,22.29,22.32,22.28,22.3,17200.0,22.29,22.32,22.28,22.3,17200.0
2009-09-16 11:10:00,22.32,22.33,22.29,22.32,41200.0,22.32,22.33,22.29,22.32,41200.0
2009-09-16 11:20:00,22.32,22.33,22.27,22.29,18500.0,22.32,22.33,22.27,22.29,18500.0
2009-09-16 11:30:00,22.3,22.38,22.3,22.37,24800.0,22.3,22.38,22.3,22.37,24800.0
2009-09-16 11:40:00,22.37,22.44,22.36,22.4,22200.0,22.37,22.44,22.36,22.4,22200.0
2009-09-16 11:50:00,22.4,22.41,22.35,22.37,20100.0,22.4,22.41,22.35,22.37,20100.0
2009-09-16 12:00:00,22.37,22.42,22.36,22.42,26500.0,22.37,22.42,22.36,22.42,26500.0
2009-09-16 12:10:00,22.42,22.44,22.4,22.44,48800.0,22.42,22.44,22.4,22.44,48800.0
2009-09-16 12:20:00,22.44,22.45,22.42,22.42,32600.0,22.44,22.45,22.42,22.42,32600.0
2009-09-16 12:30:00,22.43,22.43,22.37,22.39,27100.0,22.43,22.43,22.37,22.39,27100.0
2009-09-16 12:40:00,22.39,22.43,22.39,22.42,18000.0,22.39,22.43,22.39,22.42,18000.0
2009-09-16 12:50:00,22.42,22.42,22.36,22.37,25900.0,22.42,22.42,22.36,22.37,25900.0
2009-09-16 13:00:00,22.37,22.44,22.37,22.42,34800.0,22.37,22.44,22.37,22.42,34800.0
2009-09-16 13:10:00,22.42,22.44,22.4,22.41,36900.0,22.42,22.44,22.4,22.41,36900.0
2009-09-16 13:20:00,22.42,22.44,22.4,22.41,55000.0,22.42,22.44,22.4,22.41,55000.0
2009-09-16 13:30:00,22.42,22.44,22.41,22.44,32100.0,22.42,22.44,22.41,22.44,32100.0
2009-09-16 13:40:00,22.44,22.44,22.43,22.43,10800.0,22.44,22.44,22.43,22.43,10800.0
2009-09-16 13:50:00,22.44,22.44,22.4,22.41,34600.0,22.44,22.44,22.4,22.41,34600.0
2009-09-16 14:00:00,22.42,22.5,22.42,22.48,56700.0,22.42,22.5,22.42,22.48,56700.0
2009-09-16 14:10:00,22.48,22.5,22.48,22.5,51400.0,22.48,22.5,22.48,22.5,51400.0
2009-09-16 14:20:00,22.5,22.5,22.49,22.49,26900.0,22.5,22.5,22.49,22.49,26900.0
2009-09-16 14:30:00,22.5,22.54,22.49,22.54,60000.0,22.5,22.54,22.49,22.54,60000.0
2009-09-16 14:40:00,22.53,22.56,22.5,22.54,54400.0,22.53,22.56,22.5,22.54,54400.0
2009-09-16 14:50:00,22.54,22.58,22.54,22.56,60800.0,22.54,22.58,22.54,22.56,60800.0
2009-09-16 15:00:00,22.57,22.58,22.52,22.56,65300.0,22.57,22.58,22.52,22.56,65300.0
2009-09-16 15:10:00,22.57,22.59,22.54,22.57,54300.0,22.57,22.59,22.54,22.57,54300.0
2009-09-16 15:20:00,22.57,22.58,22.53,22.55,137300.0,22.57,22.58,22.53,22.55,137300.0
2009-09-16 15:30:00,22.55,22.58,22.52,22.58,64700.0,22.55,22.58,22.52,22.58,64700.0
2009-09-16 15:40:00,22.58,22.62,22.57,22.6,46500.0,22.58,22.62,22.57,22.6,46500.0
2009-09-16 15:50:00,22.6,22.65,22.6,22.64,136700.0,22.6,22.65,22.6,22.64,136700.0
2009-09-17 09:30:00,22.6,22.62,22.42,22.44,20000.0,22.6,22.62,22.42,22.44,20000.0
2009-09-17 09:40:00,22.45,22.5,22.41,22.46,13000.0,22.45,22.5,22.41,22.46,13000.0
2009-09-17 09:50:00,22.46,22.57,22.46,22.55,13300.0,22.46,22.57,22.46,22.55,13300.0
2009-09-17 10:00:00,22.56,22.61,22.5,22.57,29700.0,22.56,22.61,22.5,22.57,29700.0
2009-09-17 10:10:00,22.57,22.59,22.48,22.48,36700.0,22.57,22.59,22.48,22.48,36700.0
2009-09-17 10:20:00,22.48,22.48,22.34,22.34,73000.0,22.48,22.48,22.34,22.34,73000.0
2009-09-17 10:30:00,22.35,22.42,22.31,22.41,61200.0,22.35,22.42,22.31,22.41,61200.0
2009-09-17 10:40:00,22.41,22.56,22.41,22.56,25000.0,22.41,22.56,22.41,22.56,25000.0
2009-09-17 10:50:00,22.56,22.63,22.55,22.62,22800.0,22.56,22.63,22.55,22.62,22800.0
2009-09-17 11:00:00,22.63,22.65,22.58,22.64,34900.0,22.63,22.65,22.58,22.64,34900.0
2009-09-17 11:10:00,22.64,22.69,22.61,22.69,18900.0,22.64,22.69,22.61,22.69,18900.0
2009-09-17 11:20:00,22.69,22.7,22.64,22.68,29500.0,22.69,22.7,22.64,22.68,29500.0
2009-09-17 11:30:00,22.69,22.71,22.65,22.66,26500.0,22.69,22.71,22.65,22.66,26500.0
2009-09-17 11:40:00,22.67,22.71,22.65,22.69,21100.0,22.67,22.71,22.65,22.69,21100.0
2009-09-17 11:50:00,22.7,22.7,22.63,22.66,28800.0,22.7,22.7,22.63,22.66,28800.0
2009-09-17 12:00:00,22.66,22.72,22.64,22.7,29100.0,22.66,22.72,22.64,22.7,29100.0
2009-09-17 12:10:00,22.7,22.71,22.64,22.69,27400.0,22.7,22.71,22.64,22.69,27400.0
2009-09-17 12:20:00,22.69,22.72,22.66,22.72,19000.0,22.69,22.72,22.66,22.72,19000.0
2009-09-17 12:30:00,22.72,22.72,22.7,22.71,19300.0,22.72,22.72,22.7,22.71,19300.0
2009-09-17 12:40:00,22.71,22.71,22.62,22.66,17700.0,22.71,22.71,22.62,22.66,17700.0
2009-09-17 12:50:00,22.66,22.7,22.64,22.64,25600.0,22.66,22.7,22.64,22.64,25600.0
2009-09-17 13:00:00,22.65,22.66,22.63,22.66,21500.0,22.65,22.66,22.63,22.66,21500.0
2009-09-17 13:10:00,22.67,22.69,22.64,22.64,21400.0,22.67,22.69,22.64,22.64,21400.0
2009-09-17 13:20:00,22.65,22.65,22.6,22.64,22200.0,22.65,22.65,22.6,22.64,22200.0
2009-09-17 13:30:00,22.64,22.65,22.62,22.65,21700.0,22.64,22.65,22.62,22.65,21700.0
2009-09-17 13:40:00,22.65,22.68,22.62,22.68,35700.0,22.65,22.68,22.62,22.68,35700.0
2009-09-17 13:50:00,22.68,22.71,22.68,22.7,13400.0,22.68,22.71,22.68,22.7,13400.0
2009-09-17 14:00:00,22.71,22.71,22.65,22.65,30300.0,22.71,22.71,22.65,22.65,30300.0
2009-09-17 14:10:00,22.66,22.68,22.61,22.61,25100.0,22.66,22.68,22.61,22.61,25100.0
2009-09-17 14:20:00,22.62,22.62,22.55,22.59,75700.0,22.62,22.62,22.55,22.59,75700.0
2009-09-17 14:30:00,22.61,22.62,22.57,22.61,33700.0,22.61,22.62,22.57,22.61,33700.0
2009-09-17 14:40:00,22.61,22.65,22.6,22.64,33200.0,22.61,22.65,22.6,22.64,33200.0
2009-09-17 14:50:00,22.64,22.67,22.59,22.62,44700.0,22.64,22.67,22.59,22.62,44700.0
2009-09-17 15:00:00,22.62,22.66,22.61,22.66,25300.0,22.62,22.66,22.61,22.66,25300.0
2009-09-17 15:10:00,22.66,22.7,22.66,22.66,33000.0,22.66,22.7,22.66,22.66,33000.0
2009-09-17 15:20:00,22.66,22.71,22.64,22.7,45700.0,22.66,22.71,22.64,22.7,45700.0
2009-09-17 15:30:00,22.71,22.71,22.66,22.71,46400.0,22.71,22.71,22.66,22.71,46400.0
2009-09-17 15:40:00,22.7,22.71,22.63,22.63,104000.0,22.7,22.71,22.63,22.63,104000.0
2009-09-17 15:50:00,22.63,22.66,22.6,22.63,123800.0,22.63,22.66,22.6,22.63,123800.0
2009-09-18 09:30:00,22.65,22.65,22.56,22.59,177500.0,22.65,22.65,22.56,22.59,177500.0
2009-09-18 09:40:00,22.58,22.59,22.47,22.56,24200.0,22.58,22.59,22.47,22.56,24200.0
2009-09-18 09:50:00,22.56,22.59,22.54,22.57,19100.0,22.56,22.59,22.54,22.57,19100.0
2009-09-18 10:00:00,22.57,22.57,22.53,22.54,15400.0,22.57,22.57,22.53,22.54,15400.0
2009-09-18 10:10:00,22.55,22.56,22.52,22.52,28600.0,22.55,22.56,22.52,22.52,28600.0
2009-09-18 10:20:00,22.53,22.58,22.53,22.55,26000.0,22.53,22.58,22.53,22.55,26000.0
2009-09-18 10:30:00,22.55,22.59,22.52,22.58,23600.0,22.55,22.59,22.52,22.58,23600.0
2009-09-18 10:40:00,22.58,22.58,22.5,22.52,43900.0,22.58,22.58,22.5,22.52,43900.0
2009-09-18 10:50:00,22.51,22.57,22.5,22.56,29000.0,22.51,22.57,22.5,22.56,29000.0
2009-09-18 11:00:00,22.56,22.57,22.5,22.5,31700.0,22.56,22.57,22.5,22.5,31700.0
2009-09-18 11:10:00,22.5,22.52,22.47,22.47,49900.0,22.5,22.52,22.47,22.47,49900.0
2009-09-18 11:20:00,22.47,22.53,22.47,22.5,27100.0,22.47,22.53,22.47,22.5,27100.0
2009-09-18 11:30:00,22.5,22.5,22.48,22.48,17100.0,22.5,22.5,22.48,22.48,17100.0
2009-09-18 11:40:00,22.48,22.51,22.48,22.49,42800.0,22.48,22.51,22.48,22.49,42800.0
2009-09-18 11:50:00,22.49,22.51,22.48,22.49,28400.0,22.49,22.51,22.48,22.49,28400.0
2009-09-18 12:00:00,22.48,22.49,22.45,22.46,22500.0,22.48,22.49,22.45,22.46,22500.0
2009-09-18 12:10:00,22.46,22.5,22.46,22.5,20600.0,22.46,22.5,22.46,22.5,20600.0
2009-09-18 12:20:00,22.49,22.5,22.49,22.49,6400.0,22.49,22.5,22.49,22.49,6400.0
2009-09-18 12:30:00,22.5,22.52,22.47,22.47,48700.0,22.5,22.52,22.47,22.47,48700.0
2009-09-18 12:40:00,22.47,22.5,22.45,22.46,33900.0,22.47,22.5,22.45,22.46,33900.0
2009-09-18 12:50:00,22.46,22.54,22.46,22.54,21800.0,22.46,22.54,22.46,22.54,21800.0
2009-09-18 13:00:00,22.53,22.54,22.53,22.53,3600.0,22.53,22.54,22.53,22.53,3600.0
2009-09-18 13:10:00,22.53,22.55,22.52,22.53,32600.0,22.53,22.55,22.52,22.53,32600.0
2009-09-18 13:20:00,22.53,22.54,22.52,22.54,16300.0,22.53,22.54,22.52,22.54,16300.0
2009-09-18 13:30:00,22.53,22.55,22.53,22.54,22300.0,22.53,22.55,22.53,22.54,22300.0
2009-09-18 13:40:00,22.55,22.56,22.54,22.55,17700.0,22.55,22.56,22.54,22.55,17700.0
2009-09-18 13:50:00,22.55,22.56,22.54,22.55,32400.0,22.55,22.56,22.54,22.55,32400.0
2009-09-18 14:00:00,22.55,22.56,22.52,22.54,99700.0,22.55,22.56,22.52,22.54,99700.0
2009-09-18 14:10:00,22.54,22.55,22.52,22.53,37400.0,22.54,22.55,22.52,22.53,37400.0
2009-09-18 14:20:00,22.52,22.54,22.51,22.52,56500.0,22.52,22.54,22.51,22.52,56500.0
2009-09-18 14:30:00,22.52,22.52,22.48,22.5,26400.0,22.52,22.52,22.48,22.5,26400.0
2009-09-18 14:40:00,22.49,22.54,22.49,22.54,53300.0,22.49,22.54,22.49,22.54,53300.0
2009-09-18 14:50:00,22.54,22.56,22.5,22.51,64900.0,22.54,22.56,22.5,22.51,64900.0
2009-09-18 15:00:00,22.5,22.54,22.5,22.52,48400.0,22.5,22.54,22.5,22.52,48400.0
2009-09-18 15:10:00,22.51,22.53,22.48,22.5,142200.0,22.51,22.53,22.48,22.5,142200.0
2009-09-18 15:20:00,22.5,22.54,22.5,22.52,62700.0,22.5,22.54,22.5,22.52,62700.0
2009-09-18 15:30:00,22.52,22.53,22.48,22.49,75000.0,22.52,22.53,22.48,22.49,75000.0
2009-09-18 15:40:00,22.48,22.51,22.48,22.49,107300.0,22.48,22.51,22.48,22.49,107300.0
2009-09-18 15:50:00,22.49,22.49,22.46,22.47,184200.0,22.49,22.49,22.46,22.47,184200.0
2009-09-21 09:30:00,22.31,22.42,22.29,22.35,36000.0,22.31,22.42,22.29,22.35,36000.0
2009-09-21 09:40:00,22.34,22.4,22.34,22.36,14900.0,22.34,22.4,22.34,22.36,14900.0
2009-09-21 09:50:00,22.35,22.35,22.21,22.24,40800.0,22.35,22.35,22.21,22.24,40800.0
2009-09-21 10:00:00,22.24,22.34,22.18,22.32,55000.0,22.24,22.34,22.18,22.32,55000.0
2009-09-21 10:10:00,22.31,22.38,22.3,22.34,36300.0,22.31,22.38,22.3,22.34,36300.0
2009-09-21 10:20:00,22.34,22.44,22.34,22.43,31600.0,22.34,22.44,22.34,22.43,31600.0
2009-09-21 10:30:00,22.44,22.44,22.36,22.37,48800.0,22.44,22.44,22.36,22.37,48800.0
2009-09-21 10:40:00,22.37,22.42,22.36,22.42,24300.0,22.37,22.42,22.36,22.42,24300.0
2009-09-21 10:50:00,22.43,22.47,22.43,22.47,16500.0,22.43,22.47,22.43,22.47,16500.0
2009-09-21 11:00:00,22.47,22.48,22.42,22.42,31700.0,22.47,22.48,22.42,22.42,31700.0
2009-09-21 11:10:00,22.42,22.45,22.39,22.45,42000.0,22.42,22.45,22.39,22.45,42000.0
2009-09-21 11:20:00,22.45,22.53,22.43,22.53,26300.0,22.45,22.53,22.43,22.53,26300.0
2009-09-21 11:30:00,22.52,22.57,22.52,22.55,42400.0,22.52,22.57,22.52,22.55,42400.0
2009-09-21 11:40:00,22.55,22.58,22.48,22.5,25700.0,22.55,22.58,22.48,22.5,25700.0
2009-09-21 11:50:00,22.5,22.5,22.45,22.49,16200.0,22.5,22.5,22.45,22.49,16200.0
2009-09-21 12:00:00,22.5,22.5,22.47,22.47,11400.0,22.5,22.5,22.47,22.47,11400.0
2009-09-21 12:10:00,22.47,22.51,22.44,22.44,19600.0,22.47,22.51,22.44,22.44,19600.0
2009-09-21 12:20:00,22.44,22.49,22.44,22.46,17700.0,22.44,22.49,22.44,22.46,17700.0
2009-09-21 12:30:00,22.46,22.47,22.46,22.46,5700.0,22.46,22.47,22.46,22.46,5700.0
2009-09-21 12:40:00,22.46,22.51,22.46,22.46,27800.0,22.46,22.51,22.46,22.46,27800.0
2009-09-21 12:50:00,22.46,22.47,22.45,22.45,9300.0,22.46,22.47,22.45,22.45,9300.0
2009-09-21 13:00:00,22.45,22.46,22.44,22.44,10800.0,22.45,22.46,22.44,22.44,10800.0
2009-09-21 13:10:00,22.44,22.44,22.41,22.41,15000.0,22.44,22.44,22.41,22.41,15000.0
2009-09-21 13:20:00,22.41,22.48,22.41,22.46,27800.0,22.41,22.48,22.41,22.46,27800.0
2009-09-21 13:30:00,22.45,22.49,22.45,22.48,21800.0,22.45,22.49,22.45,22.48,21800.0
2009-09-21 13:40:00,22.48,22.5,22.48,22.5,16100.0,22.48,22.5,22.48,22.5,16100.0
2009-09-21 13:50:00,22.49,22.52,22.49,22.49,33800.0,22.49,22.52,22.49,22.49,33800.0
2009-09-21 14:00:00,22.5,22.53,22.5,22.52,28000.0,22.5,22.53,22.5,22.52,28000.0
2009-09-21 14:10:00,22.51,22.51,22.49,22.5,41900.0,22.51,22.51,22.49,22.5,41900.0
2009-09-21 14:20:00,22.49,22.53,22.49,22.53,55700.0,22.49,22.53,22.49,22.53,55700.0
2009-09-21 14:30:00,22.53,22.58,22.52,22.56,90500.0,22.53,22.58,22.52,22.56,90500.0
2009-09-21 14:40:00,22.57,22.6,22.55,22.6,54000.0,22.57,22.6,22.55,22.6,54000.0
2009-09-21 14:50:00,22.6,22.6,22.53,22.56,58100.0,22.6,22.6,22.53,22.56,58100.0
2009-09-21 15:00:00,22.55,22.56,22.54,22.55,19500.0,22.55,22.56,22.54,22.55,19500.0
2009-09-21 15:10:00,22.55,22.67,22.55,22.62,100700.0,22.55,22.67,22.55,22.62,100700.0
2009-09-21 15:20:00,22.62,22.64,22.6,22.64,56600.0,22.62,22.64,22.6,22.64,56600.0
2009-09-21 15:30:00,22.63,22.64,22.58,22.63,89500.0,22.63,22.64,22.58,22.63,89500.0
2009-09-21 15:40:00,22.62,22.67,22.62,22.66,100800.0,22.62,22.67,22.62,22.66,100800.0
2009-09-21 15:50:00,22.65,22.66,22.61,22.61,150700.0,22.65,22.66,22.61,22.61,150700.0
2009-09-22 09:30:00,22.6,22.6,22.51,22.57,30800.0,22.6,22.6,22.51,22.57,30800.0
2009-09-22 09:40:00,22.57,22.64,22.56,22.6,29800.0,22.57,22.64,22.56,22.6,29800.0
2009-09-22 09:50:00,22.61,22.65,22.56,22.56,32400.0,22.61,22.65,22.56,22.56,32400.0
2009-09-22 10:00:00,22.56,22.58,22.49,22.58,36300.0,22.56,22.58,22.49,22.58,36300.0
2009-09-22 10:10:00,22.59,22.62,22.57,22.58,11100.0,22.59,22.62,22.57,22.58,11100.0
2009-09-22 10:20:00,22.57,22.62,22.55,22.59,26000.0,22.57,22.62,22.55,22.59,26000.0
2009-09-22 10:30:00,22.58,22.6,22.57,22.6,17300.0,22.58,22.6,22.57,22.6,17300.0
2009-09-22 10:40:00,22.59,22.63,22.59,22.6,26000.0,22.59,22.63,22.59,22.6,26000.0
2009-09-22 10:50:00,22.6,22.64,22.57,22.57,32100.0,22.6,22.64,22.57,22.57,32100.0
2009-09-22 11:00:00,22.57,22.64,22.57,22.63,25400.0,22.57,22.64,22.57,22.63,25400.0
2009-09-22 11:10:00,22.64,22.66,22.64,22.66,23900.0,22.64,22.66,22.64,22.66,23900.0
2009-09-22 11:20:00,22.66,22.71,22.66,22.7,28300.0,22.66,22.71,22.66,22.7,28300.0
2009-09-22 11:30:00,22.7,22.71,22.65,22.68,37800.0,22.7,22.71,22.65,22.68,37800.0
2009-09-22 11:40:00,22.68,22.69,22.68,22.69,15600.0,22.68,22.69,22.68,22.69,15600.0
2009-09-22 11:50:00,22.69,22.72,22.68,22.7,44900.0,22.69,22.72,22.68,22.7,44900.0
2009-09-22 12:00:00,22.71,22.74,22.7,22.72,54000.0,22.71,22.74,22.7,22.72,54000.0
2009-09-22 12:10:00,22.73,22.75,22.72,22.72,17100.0,22.73,22.75,22.72,22.72,17100.0
2009-09-22 12:20:00,22.73,22.73,22.7,22.7,16100.0,22.73,22.73,22.7,22.7,16100.0
2009-09-22 12:30:00,22.71,22.72,22.7,22.71,11600.0,22.71,22.72,22.7,22.71,11600.0
2009-09-22 12:40:00,22.71,22.73,22.71,22.72,12800.0,22.71,22.73,22.71,22.72,12800.0
2009-09-22 12:50:00,22.73,22.74,22.7,22.71,27300.0,22.73,22.74,22.7,22.71,27300.0
2009-09-22 13:00:00,22.72,22.75,22.71,22.72,33800.0,22.72,22.75,22.71,22.72,33800.0
2009-09-22 13:10:00,22.72,22.73,22.69,22.69,26400.0,22.72,22.73,22.69,22.69,26400.0
2009-09-22 13:20:00,22.69,22.72,22.69,22.72,30800.0,22.69,22.72,22.69,22.72,30800.0
2009-09-22 13:30:00,22.71,22.73,22.68,22.68,31700.0,22.71,22.73,22.68,22.68,31700.0
2009-09-22 13:40:00,22.68,22.71,22.68,22.71,15600.0,22.68,22.71,22.68,22.71,15600.0
2009-09-22 13:50:00,22.72,22.72,22.69,22.7,30100.0,22.72,22.72,22.69,22.7,30100.0
2009-09-22 14:00:00,22.69,22.73,22.69,22.73,22000.0,22.69,22.73,22.69,22.73,22000.0
2009-09-22 14:10:00,22.72,22.73,22.71,22.72,35000.0,22.72,22.73,22.71,22.72,35000.0
2009-09-22 14:20:00,22.72,22.74,22.71,22.73,57700.0,22.72,22.74,22.71,22.73,57700.0
2009-09-22 14:30:00,22.73,22.77,22.73,22.76,58500.0,22.73,22.77,22.73,22.76,58500.0
2009-09-22 14:40:00,22.76,22.77,22.75,22.75,24600.0,22.76,22.77,22.75,22.75,24600.0
2009-09-22 14:50:00,22.75,22.78,22.74,22.77,66800.0,22.75,22.78,22.74,22.77,66800.0
2009-09-22 15:00:00,22.77,22.77,22.73,22.75,30900.0,22.77,22.77,22.73,22.75,30900.0
2009-09-22 15:10:00,22.75,22.78,22.75,22.78,33100.0,22.75,22.78,22.75,22.78,33100.0
2009-09-22 15:20:00,22.78,22.8,22.77,22.79,44400.0,22.78,22.8,22.77,22.79,44400.0
2009-09-22 15:30:00,22.79,22.8,22.78,22.79,41200.0,22.79,22.8,22.78,22.79,41200.0
2009-09-22 15:40:00,22.79,22.85,22.79,22.85,135500.0,22.79,22.85,22.79,22.85,135500.0
2009-09-22 15:50:00,22.85,22.85,22.75,22.81,137400.0,22.85,22.85,22.75,22.81,137400.0
2009-09-23 09:30:00,22.86,22.88,22.77,22.81,39900.0,22.86,22.88,22.77,22.81,39900.0
2009-09-23 09:40:00,22.8,22.8,22.75,22.79,21900.0,22.8,22.8,22.75,22.79,21900.0
2009-09-23 09:50:00,22.79,22.8,22.68,22.68,21500.0,22.79,22.8,22.68,22.68,21500.0
2009-09-23 10:00:00,22.67,22.71,22.64,22.7,37500.0,22.67,22.71,22.64,22.7,37500.0
2009-09-23 10:10:00,22.7,22.8,22.7,22.78,26300.0,22.7,22.8,22.7,22.78,26300.0
2009-09-23 10:20:00,22.79,22.81,22.78,22.78,23700.0,22.79,22.81,22.78,22.78,23700.0
2009-09-23 10:30:00,22.78,22.79,22.74,22.75,42700.0,22.78,22.79,22.74,22.75,42700.0
2009-09-23 10:40:00,22.75,22.77,22.73,22.76,23900.0,22.75,22.77,22.73,22.76,23900.0
2009-09-23 10:50:00,22.77,22.79,22.74,22.77,27700.0,22.77,22.79,22.74,22.77,27700.0
2009-09-23 11:00:00,22.77,22.85,22.77,22.85,25300.0,22.77,22.85,22.77,22.85,25300.0
2009-09-23 11:10:00,22.84,22.86,22.83,22.85,28000.0,22.84,22.86,22.83,22.85,28000.0
2009-09-23 11:20:00,22.85,22.88,22.84,22.85,32800.0,22.85,22.88,22.84,22.85,32800.0
2009-09-23 11:30:00,22.86,22.88,22.82,22.86,27200.0,22.86,22.88,22.82,22.86,27200.0
2009-09-23 11:40:00,22.85,22.86,22.83,22.84,27000.0,22.85,22.86,22.83,22.84,27000.0
2009-09-23 11:50:00,22.83,22.85,22.82,22.83,21200.0,22.83,22.85,22.82,22.83,21200.0
2009-09-23 12:00:00,22.82,22.86,22.8,22.81,32100.0,22.82,22.86,22.8,22.81,32100.0
2009-09-23 12:10:00,22.81,22.86,22.8,22.86,38900.0,22.81,22.86,22.8,22.86,38900.0
2009-09-23 12:20:00,22.85,22.87,22.82,22.83,30600.0,22.85,22.87,22.82,22.83,30600.0
2009-09-23 12:30:00,22.82,22.84,22.79,22.8,29300.0,22.82,22.84,22.79,22.8,29300.0
2009-09-23 12:40:00,22.8,22.84,22.8,22.83,12800.0,22.8,22.84,22.8,22.83,12800.0
2009-09-23 12:50:00,22.83,22.86,22.83,22.84,15200.0,22.83,22.86,22.83,22.84,15200.0
2009-09-23 13:00:00,22.84,22.85,22.84,22.85,21500.0,22.84,22.85,22.84,22.85,21500.0
2009-09-23 13:10:00,22.85,22.85,22.84,22.84,13200.0,22.85,22.85,22.84,22.84,13200.0
2009-09-23 13:20:00,22.85,22.85,22.84,22.84,14400.0,22.85,22.85,22.84,22.84,14400.0
2009-09-23 13:30:00,22.85,22.85,22.84,22.84,24800.0,22.85,22.85,22.84,22.84,24800.0
2009-09-23 13:40:00,22.85,22.85,22.82,22.83,50500.0,22.85,22.85,22.82,22.83,50500.0
2009-09-23 13:50:00,22.83,22.84,22.82,22.82,20700.0,22.83,22.84,22.82,22.82,20700.0
2009-09-23 14:00:00,22.83,22.83,22.76,22.79,49100.0,22.83,22.83,22.76,22.79,49100.0
2009-09-23 14:10:00,22.79,22.84,22.7,22.84,78200.0,22.79,22.84,22.7,22.84,78200.0
2009-09-23 14:20:00,22.83,22.89,22.8,22.88,38200.0,22.83,22.89,22.8,22.88,38200.0
2009-09-23 14:30:00,22.88,22.94,22.87,22.9,69700.0,22.88,22.94,22.87,22.9,69700.0
2009-09-23 14:40:00,22.9,22.92,22.89,22.91,28400.0,22.9,22.92,22.89,22.91,28400.0
2009-09-23 14:50:00,22.91,22.93,22.84,22.85,38300.0,22.91,22.93,22.84,22.85,38300.0
2009-09-23 15:00:00,22.85,22.88,22.82,22.83,68700.0,22.85,22.88,22.82,22.83,68700.0
2009-09-23 15:10:00,22.83,22.84,22.73,22.79,59100.0,22.83,22.84,22.73,22.79,59100.0
2009-09-23 15:20:00,22.79,22.81,22.73,22.75,45400.0,22.79,22.81,22.73,22.75,45400.0
2009-09-23 15:30:00,22.75,22.76,22.66,22.68,81900.0,22.75,22.76,22.66,22.68,81900.0
2009-09-23 15:40:00,22.69,22.75,22.66,22.7,56200.0,22.69,22.75,22.66,22.7,56200.0
2009-09-23 15:50:00,22.69,22.69,22.61,22.61,94700.0,22.69,22.69,22.61,22.61,94700.0
2009-09-24 09:30:00,22.76,22.76,22.6,22.72,32700.0,22.76,22.76,22.6,22.72,32700.0
2009-09-24 09:40:00,22.71,22.77,22.71,22.76,12100.0,22.71,22.77,22.71,22.76,12100.0
2009-09-24 09:50:00,22.75,22.75,22.7,22.71,19600.0,22.75,22.75,22.7,22.71,19600.0
2009-09-24 10:00:00,22.71,22.72,22.53,22.55,24500.0,22.71,22.72,22.53,22.55,24500.0
2009-09-24 10:10:00,22.55,22.56,22.41,22.41,22700.0,22.55,22.56,22.41,22.41,22700.0
2009-09-24 10:20:00,22.42,22.52,22.4,22.48,35900.0,22.42,22.52,22.4,22.48,35900.0
2009-09-24 10:30:00,22.47,22.47,22.4,22.46,18600.0,22.47,22.47,22.4,22.46,18600.0
2009-09-24 10:40:00,22.46,22.47,22.41,22.46,16300.0,22.46,22.47,22.41,22.46,16300.0
2009-09-24 10:50:00,22.47,22.47,22.4,22.41,20300.0,22.47,22.47,22.4,22.41,20300.0
2009-09-24 11:00:00,22.41,22.43,22.39,22.42,17500.0,22.41,22.43,22.39,22.42,17500.0
2009-09-24 11:10:00,22.41,22.46,22.41,22.45,19900.0,22.41,22.46,22.41,22.45,19900.0
2009-09-24 11:20:00,22.45,22.46,22.43,22.46,24400.0,22.45,22.46,22.43,22.46,24400.0
2009-09-24 11:30:00,22.46,22.5,22.45,22.5,24500.0,22.46,22.5,22.45,22.5,24500.0
2009-09-24 11:40:00,22.5,22.51,22.47,22.48,22700.0,22.5,22.51,22.47,22.48,22700.0
2009-09-24 11:50:00,22.47,22.48,22.4,22.43,31400.0,22.47,22.48,22.4,22.43,31400.0
2009-09-24 12:00:00,22.42,22.49,22.41,22.49,21100.0,22.42,22.49,22.41,22.49,21100.0
2009-09-24 12:10:00,22.49,22.51,22.47,22.49,20700.0,22.49,22.51,22.47,22.49,20700.0
2009-09-24 12:20:00,22.5,22.51,22.48,22.5,18700.0,22.5,22.51,22.48,22.5,18700.0
2009-09-24 12:30:00,22.5,22.51,22.44,22.47,24100.0,22.5,22.51,22.44,22.47,24100.0
2009-09-24 12:40:00,22.47,22.5,22.47,22.5,16600.0,22.47,22.5,22.47,22.5,16600.0
2009-09-24 12:50:00,22.49,22.5,22.46,22.47,17000.0,22.49,22.5,22.46,22.47,17000.0
2009-09-24 13:00:00,22.46,22.54,22.46,22.53,21700.0,22.46,22.54,22.46,22.53,21700.0
2009-09-24 13:10:00,22.53,22.55,22.5,22.5,15900.0,22.53,22.55,22.5,22.5,15900.0
2009-09-24 13:20:00,22.51,22.54,22.49,22.53,16000.0,22.51,22.54,22.49,22.53,16000.0
2009-09-24 13:30:00,22.53,22.54,22.5,22.51,17100.0,22.53,22.54,22.5,22.51,17100.0
2009-09-24 13:40:00,22.51,22.52,22.48,22.52,24000.0,22.51,22.52,22.48,22.52,24000.0
2009-09-24 13:50:00,22.52,22.53,22.47,22.49,24100.0,22.52,22.53,22.47,22.49,24100.0
2009-09-24 14:00:00,22.49,22.51,22.48,22.49,16400.0,22.49,22.51,22.48,22.49,16400.0
2009-09-24 14:10:00,22.49,22.51,22.48,22.51,21600.0,22.49,22.51,22.48,22.51,21600.0
2009-09-24 14:20:00,22.5,22.54,22.48,22.53,28400.0,22.5,22.54,22.48,22.53,28400.0
2009-09-24 14:30:00,22.53,22.54,22.51,22.54,27400.0,22.53,22.54,22.51,22.54,27400.0
2009-09-24 14:40:00,22.53,22.55,22.51,22.54,26900.0,22.53,22.55,22.51,22.54,26900.0
2009-09-24 14:50:00,22.55,22.6,22.54,22.59,36100.0,22.55,22.6,22.54,22.59,36100.0
2009-09-24 15:00:00,22.59,22.6,22.56,22.59,32800.0,22.59,22.6,22.56,22.59,32800.0
2009-09-24 15:10:00,22.59,22.63,22.57,22.61,35300.0,22.59,22.63,22.57,22.61,35300.0
2009-09-24 15:20:00,22.61,22.63,22.54,22.56,78600.0,22.61,22.63,22.54,22.56,78600.0
2009-09-24 15:30:00,22.56,22.58,22.53,22.54,53900.0,22.56,22.58,22.53,22.54,53900.0
2009-09-24 15:40:00,22.53,22.56,22.51,22.51,45700.0,22.53,22.56,22.51,22.51,45700.0
2009-09-24 15:50:00,22.52,22.54,22.49,22.51,146700.0,22.52,22.54,22.49,22.51,146700.0
2009-09-25 09:30:00,22.51,22.52,22.39,22.47,18200.0,22.51,22.52,22.39,22.47,18200.0
2009-09-25 09:40:00,22.46,22.61,22.46,22.57,16600.0,22.46,22.61,22.46,22.57,16600.0
2009-09-25 09:50:00,22.57,22.63,22.54,22.56,33900.0,22.57,22.63,22.54,22.56,33900.0
2009-09-25 10:00:00,22.54,22.64,22.53,22.62,35800.0,22.54,22.64,22.53,22.62,35800.0
2009-09-25 10:10:00,22.65,22.66,22.6,22.62,19400.0,22.65,22.66,22.6,22.62,19400.0
2009-09-25 10:20:00,22.62,22.65,22.57,22.63,17800.0,22.62,22.65,22.57,22.63,17800.0
2009-09-25 10:30:00,22.63,22.65,22.57,22.57,23900.0,22.63,22.65,22.57,22.57,23900.0
2009-09-25 10:40:00,22.58,22.62,22.57,22.61,11800.0,22.58,22.62,22.57,22.61,11800.0
2009-09-25 10:50:00,22.63,22.64,22.6,22.62,17300.0,22.63,22.64,22.6,22.62,17300.0
2009-09-25 11:00:00,22.62,22.65,22.6,22.64,12500.0,22.62,22.65,22.6,22.64,12500.0
2009-09-25 11:10:00,22.63,22.63,22.55,22.59,23000.0,22.63,22.63,22.55,22.59,23000.0
2009-09-25 11:20:00,22.59,22.66,22.59,22.65,22200.0,22.59,22.66,22.59,22.65,22200.0
2009-09-25 11:30:00,22.66,22.66,22.6,22.63,14000.0,22.66,22.66,22.6,22.63,14000.0
2009-09-25 11:40:00,22.63,22.65,22.63,22.64,8700.0,22.63,22.65,22.63,22.64,8700.0
2009-09-25 11:50:00,22.63,22.64,22.61,22.61,10800.0,22.63,22.64,22.61,22.61,10800.0
2009-09-25 12:00:00,22.62,22.62,22.6,22.6,9300.0,22.62,22.62,22.6,22.6,9300.0
2009-09-25 12:10:00,22.61,22.61,22.52,22.52,59000.0,22.61,22.61,22.52,22.52,59000.0
2009-09-25 12:20:00,22.51,22.58,22.49,22.57,25500.0,22.51,22.58,22.49,22.57,25500.0
2009-09-25 12:30:00,22.57,22.57,22.53,22.56,18300.0,22.57,22.57,22.53,22.56,18300.0
2009-09-25 12:40:00,22.54,22.54,22.52,22.53,8700.0,22.54,22.54,22.52,22.53,8700.0
2009-09-25 12:50:00,22.52,22.55,22.52,22.54,6800.0,22.52,22.55,22.52,22.54,6800.0
2009-09-25 13:00:00,22.54,22.56,22.54,22.56,10800.0,22.54,22.56,22.54,22.56,10800.0
2009-09-25 13:10:00,22.55,22.58,22.55,22.58,12500.0,22.55,22.58,22.55,22.58,12500.0
2009-09-25 13:20:00,22.57,22.61,22.55,22.61,26900.0,22.57,22.61,22.55,22.61,26900.0
2009-09-25 13:30:00,22.61,22.62,22.6,22.6,11500.0,22.61,22.62,22.6,22.6,11500.0
2009-09-25 13:40:00,22.6,22.61,22.59,22.61,8900.0,22.6,22.61,22.59,22.61,8900.0
2009-09-25 13:50:00,22.61,22.62,22.61,22.62,12900.0,22.61,22.62,22.61,22.62,12900.0
2009-09-25 14:00:00,22.64,22.68,22.63,22.64,30500.0,22.64,22.68,22.63,22.64,30500.0
2009-09-25 14:10:00,22.63,22.64,22.6,22.6,13900.0,22.63,22.64,22.6,22.6,13900.0
2009-09-25 14:20:00,22.61,22.63,22.6,22.6,18300.0,22.61,22.63,22.6,22.6,18300.0
2009-09-25 14:30:00,22.6,22.6,22.55,22.58,28300.0,22.6,22.6,22.55,22.58,28300.0
2009-09-25 14:40:00,22.6,22.62,22.59,22.62,19200.0,22.6,22.62,22.59,22.62,19200.0
2009-09-25 14:50:00,22.62,22.68,22.61,22.67,19300.0,22.62,22.68,22.61,22.67,19300.0
2009-09-25 15:00:00,22.67,22.67,22.63,22.64,9900.0,22.67,22.67,22.63,22.64,9900.0
2009-09-25 15:10:00,22.64,22.65,22.61,22.64,24300.0,22.64,22.65,22.61,22.64,24300.0
2009-09-25 15:20:00,22.63,22.68,22.63,22.67,49200.0,22.63,22.68,22.63,22.67,49200.0
2009-09-25 15:30:00,22.67,22.68,22.6,22.61,34000.0,22.67,22.68,22.6,22.61,34000.0
2009-09-25 15:40:00,22.61,22.62,22.58,22.59,39600.0,22.61,22.62,22.58,22.59,39600.0
2009-09-25 15:50:00,22.59,22.61,22.56,22.56,105100.0,22.59,22.61,22.56,22.56,105100.0
2009-09-28 09:30:00,22.69,22.69,22.64,22.67,2200.0,22.69,22.69,22.64,22.67,2200.0
2009-09-28 09:40:00,22.65,22.81,22.65,22.8,29000.0,22.65,22.81,22.65,22.8,29000.0
2009-09-28 09:50:00,22.82,22.84,22.78,22.8,16700.0,22.82,22.84,22.78,22.8,16700.0
2009-09-28 10:00:00,22.81,22.88,22.81,22.84,33400.0,22.81,22.88,22.81,22.84,33400.0
2009-09-28 10:10:00,22.83,22.87,22.83,22.85,16400.0,22.83,22.87,22.83,22.85,16400.0
2009-09-28 10:20:00,22.84,22.92,22.83,22.91,34800.0,22.84,22.92,22.83,22.91,34800.0
2009-09-28 10:30:00,22.92,22.98,22.92,22.94,50700.0,22.92,22.98,22.92,22.94,50700.0
2009-09-28 10:40:00,22.95,22.97,22.94,22.95,18100.0,22.95,22.97,22.94,22.95,18100.0
2009-09-28 10:50:00,22.96,22.98,22.94,22.97,22600.0,22.96,22.98,22.94,22.97,22600.0
2009-09-28 11:00:00,22.97,23.0,22.97,22.99,31900.0,22.97,23.0,22.97,22.99,31900.0
2009-09-28 11:10:00,22.99,23.0,22.97,22.98,23200.0,22.99,23.0,22.97,22.98,23200.0
2009-09-28 11:20:00,22.98,22.98,22.97,22.97,14200.0,22.98,22.98,22.97,22.97,14200.0
2009-09-28 11:30:00,22.98,22.99,22.97,22.98,23900.0,22.98,22.99,22.97,22.98,23900.0
2009-09-28 11:40:00,22.98,22.98,22.92,22.92,33300.0,22.98,22.98,22.92,22.92,33300.0
2009-09-28 11:50:00,22.93,22.93,22.89,22.89,33000.0,22.93,22.93,22.89,22.89,33000.0
2009-09-28 12:00:00,22.89,22.91,22.84,22.88,57200.0,22.89,22.91,22.84,22.88,57200.0
2009-09-28 12:10:00,22.88,22.91,22.87,22.89,26400.0,22.88,22.91,22.87,22.89,26400.0
2009-09-28 12:20:00,22.89,22.9,22.85,22.86,22200.0,22.89,22.9,22.85,22.86,22200.0
2009-09-28 12:30:00,22.86,22.89,22.86,22.88,15700.0,22.86,22.89,22.86,22.88,15700.0
2009-09-28 12:40:00,22.88,22.9,22.86,22.87,26700.0,22.88,22.9,22.86,22.87,26700.0
2009-09-28 12:50:00,22.87,22.87,22.85,22.86,16500.0,22.87,22.87,22.85,22.86,16500.0
2009-09-28 13:00:00,22.86,22.88,22.85,22.87,16600.0,22.86,22.88,22.85,22.87,16600.0
2009-09-28 13:10:00,22.87,22.89,22.86,22.87,15800.0,22.87,22.89,22.86,22.87,15800.0
2009-09-28 13:20:00,22.87,22.88,22.86,22.88,13800.0,22.87,22.88,22.86,22.88,13800.0
2009-09-28 13:30:00,22.88,22.89,22.85,22.86,29500.0,22.88,22.89,22.85,22.86,29500.0
2009-09-28 13:40:00,22.86,22.9,22.86,22.88,26000.0,22.86,22.9,22.86,22.88,26000.0
2009-09-28 13:50:00,22.87,22.88,22.81,22.82,32700.0,22.87,22.88,22.81,22.82,32700.0
2009-09-28 14:00:00,22.81,22.82,22.81,22.82,12900.0,22.81,22.82,22.81,22.82,12900.0
2009-09-28 14:10:00,22.81,22.82,22.81,22.82,19300.0,22.81,22.82,22.81,22.82,19300.0
2009-09-28 14:20:00,22.82,22.82,22.79,22.81,34900.0,22.82,22.82,22.79,22.81,34900.0
2009-09-28 14:30:00,22.81,22.84,22.81,22.84,27700.0,22.81,22.84,22.81,22.84,27700.0
2009-09-28 14:40:00,22.84,22.84,22.81,22.82,18200.0,22.84,22.84,22.81,22.82,18200.0
2009-09-28 14:50:00,22.82,22.82,22.81,22.81,16300.0,22.82,22.82,22.81,22.81,16300.0
2009-09-28 15:00:00,22.81,22.83,22.78,22.8,42400.0,22.81,22.83,22.78,22.8,42400.0
2009-09-28 15:10:00,22.8,22.84,22.8,22.83,45400.0,22.8,22.84,22.8,22.83,45400.0
2009-09-28 15:20:00,22.83,22.86,22.83,22.83,27600.0,22.83,22.86,22.83,22.83,27600.0
2009-09-28 15:30:00,22.83,22.84,22.79,22.8,27700.0,22.83,22.84,22.79,22.8,27700.0
2009-09-28 15:40:00,22.8,22.82,22.79,22.8,46100.0,22.8,22.82,22.79,22.8,46100.0
2009-09-28 15:50:00,22.8,22.81,22.78,22.8,75300.0,22.8,22.81,22.78,22.8,75300.0
2009-09-29 09:30:00,22.98,22.98,22.77,22.9,20900.0,22.98,22.98,22.77,22.9,20900.0
2009-09-29 09:40:00,22.9,22.95,22.89,22.93,19100.0,22.9,22.95,22.89,22.93,19100.0
2009-09-29 09:50:00,22.92,22.95,22.88,22.92,52600.0,22.92,22.95,22.88,22.92,52600.0
2009-09-29 10:00:00,22.91,22.91,22.71,22.78,83600.0,22.91,22.91,22.71,22.78,83600.0
2009-09-29 10:10:00,22.78,22.89,22.76,22.87,123900.0,22.78,22.89,22.76,22.87,123900.0
2009-09-29 10:20:00,22.87,22.87,22.81,22.83,30700.0,22.87,22.87,22.81,22.83,30700.0
2009-09-29 10:30:00,22.83,22.92,22.83,22.9,42000.0,22.83,22.92,22.83,22.9,42000.0
2009-09-29 10:40:00,22.91,22.95,22.88,22.94,32700.0,22.91,22.95,22.88,22.94,32700.0
2009-09-29 10:50:00,22.95,22.95,22.91,22.95,31600.0,22.95,22.95,22.91,22.95,31600.0
2009-09-29 11:00:00,22.95,22.98,22.93,22.93,50900.0,22.95,22.98,22.93,22.93,50900.0
2009-09-29 11:10:00,22.94,22.95,22.89,22.9,72800.0,22.94,22.95,22.89,22.9,72800.0
2009-09-29 11:20:00,22.9,22.91,22.86,22.91,35500.0,22.9,22.91,22.86,22.91,35500.0
2009-09-29 11:30:00,22.91,22.92,22.89,22.89,34300.0,22.91,22.92,22.89,22.89,34300.0
2009-09-29 11:40:00,22.9,22.93,22.87,22.87,47700.0,22.9,22.93,22.87,22.87,47700.0
2009-09-29 11:50:00,22.87,22.9,22.85,22.9,21200.0,22.87,22.9,22.85,22.9,21200.0
2009-09-29 12:00:00,22.9,22.92,22.87,22.89,40000.0,22.9,22.92,22.87,22.89,40000.0
2009-09-29 12:10:00,22.9,22.91,22.83,22.9,21900.0,22.9,22.91,22.83,22.9,21900.0
2009-09-29 12:20:00,22.9,22.92,22.88,22.9,26300.0,22.9,22.92,22.88,22.9,26300.0
2009-09-29 12:30:00,22.9,22.96,22.9,22.96,18400.0,22.9,22.96,22.9,22.96,18400.0
2009-09-29 12:40:00,22.96,22.97,22.95,22.96,13900.0,22.96,22.97,22.95,22.96,13900.0
2009-09-29 12:50:00,22.97,22.98,22.96,22.98,24700.0,22.97,22.98,22.96,22.98,24700.0
2009-09-29 13:00:00,22.98,22.99,22.97,22.97,20100.0,22.98,22.99,22.97,22.97,20100.0
2009-09-29 13:10:00,22.98,22.98,22.97,22.98,14400.0,22.98,22.98,22.97,22.98,14400.0
2009-09-29 13:20:00,22.98,22.99,22.97,22.99,13400.0,22.98,22.99,22.97,22.99,13400.0
2009-09-29 13:30:00,22.99,23.0,22.97,22.97,20900.0,22.99,23.0,22.97,22.97,20900.0
2009-09-29 13:40:00,22.98,22.99,22.97,22.99,13400.0,22.98,22.99,22.97,22.99,13400.0
2009-09-29 13:50:00,22.99,23.0,22.96,22.97,37500.0,22.99,23.0,22.96,22.97,37500.0
2009-09-29 14:00:00,22.98,22.98,22.93,22.93,55100.0,22.98,22.98,22.93,22.93,55100.0
2009-09-29 14:10:00,22.94,22.97,22.93,22.96,22400.0,22.94,22.97,22.93,22.96,22400.0
2009-09-29 14:20:00,22.96,22.96,22.92,22.93,24900.0,22.96,22.96,22.92,22.93,24900.0
2009-09-29 14:30:00,22.94,22.96,22.93,22.96,22500.0,22.94,22.96,22.93,22.96,22500.0
2009-09-29 14:40:00,22.96,22.97,22.95,22.97,18300.0,22.96,22.97,22.95,22.97,18300.0
2009-09-29 14:50:00,22.97,22.99,22.96,22.99,22800.0,22.97,22.99,22.96,22.99,22800.0
2009-09-29 15:00:00,22.99,22.99,22.98,22.98,16800.0,22.99,22.99,22.98,22.98,16800.0
2009-09-29 15:10:00,22.99,23.0,22.98,22.99,43200.0,22.99,23.0,22.98,22.99,43200.0
2009-09-29 15:20:00,23.0,23.0,22.98,22.98,33800.0,23.0,23.0,22.98,22.98,33800.0
2009-09-29 15:30:00,22.99,23.0,22.97,22.99,69900.0,22.99,23.0,22.97,22.99,69900.0
2009-09-29 15:40:00,23.0,23.0,22.96,22.96,55200.0,23.0,23.0,22.96,22.96,55200.0
2009-09-29 15:50:00,22.96,22.97,22.94,22.97,90800.0,22.96,22.97,22.94,22.97,90800.0
2009-09-30 09:30:00,22.89,22.93,22.86,22.93,35000.0,22.89,22.93,22.86,22.93,35000.0
2009-09-30 09:40:00,22.92,22.95,22.6,22.6,90500.0,22.92,22.95,22.6,22.6,90500.0
2009-09-30 09:50:00,22.59,22.62,22.44,22.51,66900.0,22.59,22.62,22.44,22.51,66900.0
2009-09-30 10:00:00,22.51,22.51,22.39,22.42,53500.0,22.51,22.51,22.39,22.42,53500.0
2009-09-30 10:10:00,22.43,22.48,22.41,22.45,28800.0,22.43,22.48,22.41,22.45,28800.0
2009-09-30 10:20:00,22.45,22.46,22.33,22.37,101700.0,22.45,22.46,22.33,22.37,101700.0
2009-09-30 10:30:00,22.37,22.39,22.3,22.37,90100.0,22.37,22.39,22.3,22.37,90100.0
2009-09-30 10:40:00,22.37,22.38,22.36,22.36,26600.0,22.37,22.38,22.36,22.36,26600.0
2009-09-30 10:50:00,22.37,22.38,22.35,22.35,49100.0,22.37,22.38,22.35,22.35,49100.0
2009-09-30 11:00:00,22.35,22.41,22.35,22.38,29700.0,22.35,22.41,22.35,22.38,29700.0
2009-09-30 11:10:00,22.38,22.43,22.38,22.43,14700.0,22.38,22.43,22.38,22.43,14700.0
2009-09-30 11:20:00,22.42,22.43,22.41,22.42,20400.0,22.42,22.43,22.41,22.42,20400.0
2009-09-30 11:30:00,22.42,22.47,22.41,22.46,38500.0,22.42,22.47,22.41,22.46,38500.0
2009-09-30 11:40:00,22.46,22.46,22.41,22.42,14800.0,22.46,22.46,22.41,22.42,14800.0
2009-09-30 11:50:00,22.43,22.49,22.43,22.47,17700.0,22.43,22.49,22.43,22.47,17700.0
2009-09-30 12:00:00,22.47,22.48,22.45,22.48,9300.0,22.47,22.48,22.45,22.48,9300.0
2009-09-30 12:10:00,22.48,22.53,22.48,22.51,20500.0,22.48,22.53,22.48,22.51,20500.0
2009-09-30 12:20:00,22.51,22.56,22.5,22.53,17400.0,22.51,22.56,22.5,22.53,17400.0
2009-09-30 12:30:00,22.53,22.58,22.53,22.57,46700.0,22.53,22.58,22.53,22.57,46700.0
2009-09-30 12:40:00,22.57,22.61,22.57,22.6,27500.0,22.57,22.61,22.57,22.6,27500.0
2009-09-30 12:50:00,22.6,22.63,22.6,22.62,14700.0,22.6,22.63,22.6,22.62,14700.0
2009-09-30 13:00:00,22.63,22.72,22.63,22.67,36000.0,22.63,22.72,22.63,22.67,36000.0
2009-09-30 13:10:00,22.66,22.69,22.66,22.68,15000.0,22.66,22.69,22.66,22.68,15000.0
2009-09-30 13:20:00,22.68,22.68,22.53,22.59,147100.0,22.68,22.68,22.53,22.59,147100.0
2009-09-30 13:30:00,22.58,22.6,22.51,22.51,233500.0,22.58,22.6,22.51,22.51,233500.0
2009-09-30 13:40:00,22.52,22.54,22.5,22.53,39600.0,22.52,22.54,22.5,22.53,39600.0
2009-09-30 13:50:00,22.53,22.59,22.52,22.57,60300.0,22.53,22.59,22.52,22.57,60300.0
2009-09-30 14:00:00,22.57,22.57,22.51,22.55,54800.0,22.57,22.57,22.51,22.55,54800.0
2009-09-30 14:10:00,22.54,22.56,22.54,22.56,70300.0,22.54,22.56,22.54,22.56,70300.0
2009-09-30 14:20:00,22.56,22.56,22.51,22.51,41500.0,22.56,22.56,22.51,22.51,41500.0
2009-09-30 14:30:00,22.51,22.53,22.48,22.5,43600.0,22.51,22.53,22.48,22.5,43600.0
2009-09-30 14:40:00,22.5,22.53,22.49,22.49,39900.0,22.5,22.53,22.49,22.49,39900.0
2009-09-30 14:50:00,22.49,22.5,22.39,22.4,78900.0,22.49,22.5,22.39,22.4,78900.0
2009-09-30 15:00:00,22.4,22.41,22.31,22.32,148400.0,22.4,22.41,22.31,22.32,148400.0
2009-09-30 15:10:00,22.32,22.35,22.29,22.34,74900.0,22.32,22.35,22.29,22.34,74900.0
2009-09-30 15:20:00,22.33,22.35,22.27,22.29,98200.0,22.33,22.35,22.27,22.29,98200.0
2009-09-30 15:30:00,22.29,22.39,22.28,22.32,115500.0,22.29,22.39,22.28,22.32,115500.0
2009-09-30 15:40:00,22.33,22.4,22.32,22.4,59800.0,22.33,22.4,22.32,22.4,59800.0
2009-09-30 15:50:00,22.41,22.53,22.38,22.42,158800.0,22.41,22.53,22.38,22.42,158800.0
2009-10-01 09:30:00,22.41,22.41,22.18,22.23,27900.0,22.41,22.41,22.18,22.23,27900.0
2009-10-01 09:40:00,22.24,22.34,22.24,22.34,15900.0,22.24,22.34,22.24,22.34,15900.0
2009-10-01 09:50:00,22.34,22.34,22.23,22.24,25400.0,22.34,22.34,22.23,22.24,25400.0
2009-10-01 10:00:00,22.24,22.25,22.04,22.07,77200.0,22.24,22.25,22.04,22.07,77200.0
2009-10-01 10:10:00,22.06,22.1,22.0,22.01,42900.0,22.06,22.1,22.0,22.01,42900.0
2009-10-01 10:20:00,22.0,22.03,21.99,22.03,56300.0,22.0,22.03,21.99,22.03,56300.0
2009-10-01 10:30:00,22.02,22.07,21.97,22.07,40100.0,22.02,22.07,21.97,22.07,40100.0
2009-10-01 10:40:00,22.07,22.14,22.07,22.11,32700.0,22.07,22.14,22.07,22.11,32700.0
2009-10-01 10:50:00,22.12,22.13,22.03,22.05,45900.0,22.12,22.13,22.03,22.05,45900.0
2009-10-01 11:00:00,22.05,22.05,21.94,21.94,32800.0,22.05,22.05,21.94,21.94,32800.0
2009-10-01 11:10:00,21.93,21.99,21.91,21.94,58400.0,21.93,21.99,21.91,21.94,58400.0
2009-10-01 11:20:00,21.95,21.97,21.84,21.84,35200.0,21.95,21.97,21.84,21.84,35200.0
2009-10-01 11:30:00,21.84,21.84,21.8,21.81,39100.0,21.84,21.84,21.8,21.81,39100.0
2009-10-01 11:40:00,21.83,21.86,21.81,21.82,14500.0,21.83,21.86,21.81,21.82,14500.0
2009-10-01 11:50:00,21.82,21.87,21.79,21.87,25700.0,21.82,21.87,21.79,21.87,25700.0
2009-10-01 12:00:00,21.87,21.91,21.85,21.9,22900.0,21.87,21.91,21.85,21.9,22900.0
2009-10-01 12:10:00,21.91,21.96,21.9,21.96,19200.0,21.91,21.96,21.9,21.96,19200.0
2009-10-01 12:20:00,21.96,21.98,21.94,21.98,26700.0,21.96,21.98,21.94,21.98,26700.0
2009-10-01 12:30:00,21.97,21.98,21.94,21.95,19300.0,21.97,21.98,21.94,21.95,19300.0
2009-10-01 12:40:00,21.95,21.97,21.89,21.94,26900.0,21.95,21.97,21.89,21.94,26900.0
2009-10-01 12:50:00,21.95,21.97,21.94,21.97,15100.0,21.95,21.97,21.94,21.97,15100.0
2009-10-01 13:00:00,21.97,21.98,21.95,21.96,24500.0,21.97,21.98,21.95,21.96,24500.0
2009-10-01 13:10:00,21.96,21.96,21.87,21.87,26200.0,21.96,21.96,21.87,21.87,26200.0
2009-10-01 13:20:00,21.87,21.88,21.83,21.88,37800.0,21.87,21.88,21.83,21.88,37800.0
2009-10-01 13:30:00,21.88,21.91,21.86,21.88,29600.0,21.88,21.91,21.86,21.88,29600.0
2009-10-01 13:40:00,21.89,21.93,21.88,21.93,36100.0,21.89,21.93,21.88,21.93,36100.0
2009-10-01 13:50:00,21.93,21.94,21.89,21.94,27500.0,21.93,21.94,21.89,21.94,27500.0
2009-10-01 14:00:00,21.94,21.99,21.93,21.99,22400.0,21.94,21.99,21.93,21.99,22400.0
2009-10-01 14:10:00,22.0,22.02,22.0,22.02,16200.0,22.0,22.02,22.0,22.02,16200.0
2009-10-01 14:20:00,22.02,22.07,22.01,22.07,40100.0,22.02,22.07,22.01,22.07,40100.0
2009-10-01 14:30:00,22.07,22.09,22.03,22.07,69400.0,22.07,22.09,22.03,22.07,69400.0
2009-10-01 14:40:00,22.07,22.08,22.01,22.07,39200.0,22.07,22.08,22.01,22.07,39200.0
2009-10-01 14:50:00,22.07,22.08,22.06,22.08,21000.0,22.07,22.08,22.06,22.08,21000.0
2009-10-01 15:00:00,22.07,22.08,22.04,22.06,74600.0,22.07,22.08,22.04,22.06,74600.0
2009-10-01 15:10:00,22.06,22.09,22.05,22.08,42200.0,22.06,22.09,22.05,22.08,42200.0
2009-10-01 15:20:00,22.09,22.1,22.05,22.08,51800.0,22.09,22.1,22.05,22.08,51800.0
2009-10-01 15:30:00,22.08,22.09,22.04,22.05,131300.0,22.08,22.09,22.04,22.05,131300.0
2009-10-01 15:40:00,22.06,22.08,21.98,22.0,148500.0,22.06,22.08,21.98,22.0,148500.0
2009-10-01 15:50:00,21.99,22.03,21.95,21.99,221100.0,21.99,22.03,21.95,21.99,221100.0
2009-10-02 09:30:00,21.89,22.05,21.85,22.01,27800.0,21.89,22.05,21.85,22.01,27800.0
2009-10-02 09:40:00,21.99,22.05,21.96,22.03,24300.0,21.99,22.05,21.96,22.03,24300.0
2009-10-02 09:50:00,22.02,22.05,21.95,21.95,34100.0,22.02,22.05,21.95,21.95,34100.0
2009-10-02 10:00:00,21.93,21.96,21.86,21.86,78400.0,21.93,21.96,21.86,21.86,78400.0
2009-10-02 10:10:00,21.86,21.88,21.79,21.79,65200.0,21.86,21.88,21.79,21.79,65200.0
2009-10-02 10:20:00,21.79,21.83,21.79,21.8,42000.0,21.79,21.83,21.79,21.8,42000.0
2009-10-02 10:30:00,21.79,21.84,21.79,21.8,35200.0,21.79,21.84,21.79,21.8,35200.0
2009-10-02 10:40:00,21.8,21.8,21.72,21.74,22100.0,21.8,21.8,21.72,21.74,22100.0
2009-10-02 10:50:00,21.74,21.74,21.68,21.68,23500.0,21.74,21.74,21.68,21.68,23500.0
2009-10-02 11:00:00,21.69,21.75,21.68,21.72,30400.0,21.69,21.75,21.68,21.72,30400.0
2009-10-02 11:10:00,21.72,21.74,21.72,21.73,17700.0,21.72,21.74,21.72,21.73,17700.0
2009-10-02 11:20:00,21.74,21.77,21.72,21.76,22400.0,21.74,21.77,21.72,21.76,22400.0
2009-10-02 11:30:00,21.76,21.79,21.73,21.74,36900.0,21.76,21.79,21.73,21.74,36900.0
2009-10-02 11:40:00,21.73,21.8,21.73,21.8,23800.0,21.73,21.8,21.73,21.8,23800.0
2009-10-02 11:50:00,21.82,21.83,21.8,21.8,57200.0,21.82,21.83,21.8,21.8,57200.0
2009-10-02 12:00:00,21.79,21.83,21.79,21.82,25000.0,21.79,21.83,21.79,21.82,25000.0
2009-10-02 12:10:00,21.83,21.84,21.82,21.83,25800.0,21.83,21.84,21.82,21.83,25800.0
2009-10-02 12:20:00,21.83,21.87,21.82,21.87,34400.0,21.83,21.87,21.82,21.87,34400.0
2009-10-02 12:30:00,21.87,21.87,21.83,21.84,19600.0,21.87,21.87,21.83,21.84,19600.0
2009-10-02 12:40:00,21.84,21.86,21.8,21.82,37500.0,21.84,21.86,21.8,21.82,37500.0
2009-10-02 12:50:00,21.84,21.87,21.82,21.87,32200.0,21.84,21.87,21.82,21.87,32200.0
2009-10-02 13:00:00,21.87,21.91,21.86,21.89,37400.0,21.87,21.91,21.86,21.89,37400.0
2009-10-02 13:10:00,21.89,21.93,21.89,21.9,21800.0,21.89,21.93,21.89,21.9,21800.0
2009-10-02 13:20:00,21.91,21.91,21.88,21.88,23500.0,21.91,21.91,21.88,21.88,23500.0
2009-10-02 13:30:00,21.89,21.91,21.89,21.9,20200.0,21.89,21.91,21.89,21.9,20200.0
2009-10-02 13:40:00,21.9,21.91,21.9,21.9,17200.0,21.9,21.91,21.9,21.9,17200.0
2009-10-02 13:50:00,21.91,21.91,21.9,21.9,19000.0,21.91,21.91,21.9,21.9,19000.0
2009-10-02 14:00:00,21.91,21.92,21.9,21.92,39300.0,21.91,21.92,21.9,21.92,39300.0
2009-10-02 14:10:00,21.92,21.98,21.92,21.97,32700.0,21.92,21.98,21.92,21.97,32700.0
2009-10-02 14:20:00,21.97,21.99,21.96,21.99,35700.0,21.97,21.99,21.96,21.99,35700.0
2009-10-02 14:30:00,21.99,21.99,21.98,21.99,9200.0,21.99,21.99,21.98,21.99,9200.0
2009-10-02 14:40:00,21.99,21.99,21.98,21.99,34800.0,21.99,21.99,21.98,21.99,34800.0
2009-10-02 14:50:00,21.99,22.01,21.98,22.01,47200.0,21.99,22.01,21.98,22.01,47200.0
2009-10-02 15:00:00,22.01,22.03,22.0,22.02,38800.0,22.01,22.03,22.0,22.02,38800.0
2009-10-02 15:10:00,22.01,22.02,21.95,21.96,49400.0,22.01,22.02,21.95,21.96,49400.0
2009-10-02 15:20:00,21.96,22.0,21.95,21.99,71000.0,21.96,22.0,21.95,21.99,71000.0
2009-10-02 15:30:00,22.0,22.0,21.96,21.97,45800.0,22.0,22.0,21.96,21.97,45800.0
2009-10-02 15:40:00,21.97,21.98,21.95,21.95,47300.0,21.97,21.98,21.95,21.95,47300.0
2009-10-02 15:50:00,21.95,21.95,21.9,21.9,93300.0,21.95,21.95,21.9,21.9,93300.0
2009-10-05 09:30:00,21.9,21.94,21.76,21.79,38300.0,21.9,21.94,21.76,21.79,38300.0
2009-10-05 09:40:00,21.8,21.87,21.79,21.84,15700.0,21.8,21.87,21.79,21.84,15700.0
2009-10-05 09:50:00,21.84,21.87,21.79,21.79,22600.0,21.84,21.87,21.79,21.79,22600.0
2009-10-05 10:00:00,21.8,21.88,21.67,21.67,55600.0,21.8,21.88,21.67,21.67,55600.0
2009-10-05 10:10:00,21.67,21.72,21.64,21.66,154400.0,21.67,21.72,21.64,21.66,154400.0
2009-10-05 10:20:00,21.66,21.85,21.63,21.83,204200.0,21.66,21.85,21.63,21.83,204200.0
2009-10-05 10:30:00,21.83,21.97,21.83,21.96,114300.0,21.83,21.97,21.83,21.96,114300.0
2009-10-05 10:40:00,21.98,22.0,21.92,21.93,36000.0,21.98,22.0,21.92,21.93,36000.0
2009-10-05 10:50:00,21.94,21.99,21.91,21.99,22300.0,21.94,21.99,21.91,21.99,22300.0
2009-10-05 11:00:00,22.0,22.01,21.95,21.97,22100.0,22.0,22.01,21.95,21.97,22100.0
2009-10-05 11:10:00,21.97,21.98,21.95,21.95,70500.0,21.97,21.98,21.95,21.95,70500.0
2009-10-05 11:20:00,21.95,21.98,21.95,21.97,18900.0,21.95,21.98,21.95,21.97,18900.0
2009-10-05 11:30:00,21.96,21.98,21.87,21.88,23700.0,21.96,21.98,21.87,21.88,23700.0
2009-10-05 11:40:00,21.89,21.98,21.88,21.97,31200.0,21.89,21.98,21.88,21.97,31200.0
2009-10-05 11:50:00,21.97,22.02,21.96,21.98,19400.0,21.97,22.02,21.96,21.98,19400.0
2009-10-05 12:00:00,21.97,22.03,21.97,22.02,11500.0,21.97,22.03,21.97,22.02,11500.0
2009-10-05 12:10:00,22.02,22.03,22.02,22.03,10100.0,22.02,22.03,22.02,22.03,10100.0
2009-10-05 12:20:00,22.02,22.06,22.02,22.04,12700.0,22.02,22.06,22.02,22.04,12700.0
2009-10-05 12:30:00,22.05,22.05,22.02,22.03,14800.0,22.05,22.05,22.02,22.03,14800.0
2009-10-05 12:40:00,22.02,22.08,22.02,22.07,21600.0,22.02,22.08,22.02,22.07,21600.0
2009-10-05 12:50:00,22.08,22.08,22.02,22.04,20900.0,22.08,22.08,22.02,22.04,20900.0
2009-10-05 13:00:00,22.03,22.05,22.01,22.04,11100.0,22.03,22.05,22.01,22.04,11100.0
2009-10-05 13:10:00,22.05,22.06,22.02,22.03,15300.0,22.05,22.06,22.02,22.03,15300.0
2009-10-05 13:20:00,22.02,22.02,21.98,21.98,18400.0,22.02,22.02,21.98,21.98,18400.0
2009-10-05 13:30:00,21.98,22.0,21.97,21.98,22100.0,21.98,22.0,21.97,21.98,22100.0
2009-10-05 13:40:00,21.98,22.01,21.98,22.0,14900.0,21.98,22.01,21.98,22.0,14900.0
2009-10-05 13:50:00,22.0,22.04,22.0,22.04,15000.0,22.0,22.04,22.0,22.04,15000.0
2009-10-05 14:00:00,22.03,22.04,22.02,22.02,8800.0,22.03,22.04,22.02,22.02,8800.0
2009-10-05 14:10:00,22.02,22.04,22.01,22.01,12900.0,22.02,22.04,22.01,22.01,12900.0
2009-10-05 14:20:00,22.01,22.04,22.0,22.03,18000.0,22.01,22.04,22.0,22.03,18000.0
2009-10-05 14:30:00,22.03,22.04,22.02,22.03,15600.0,22.03,22.04,22.02,22.03,15600.0
2009-10-05 14:40:00,22.04,22.1,22.03,22.09,29500.0,22.04,22.1,22.03,22.09,29500.0
2009-10-05 14:50:00,22.1,22.16,22.1,22.14,38300.0,22.1,22.16,22.1,22.14,38300.0
2009-10-05 15:00:00,22.15,22.18,22.13,22.17,65200.0,22.15,22.18,22.13,22.17,65200.0
2009-10-05 15:10:00,22.16,22.18,22.15,22.16,17300.0,22.16,22.18,22.15,22.16,17300.0
2009-10-05 15:20:00,22.15,22.19,22.15,22.19,30300.0,22.15,22.19,22.15,22.19,30300.0
2009-10-05 15:30:00,22.18,22.23,22.18,22.23,58500.0,22.18,22.23,22.18,22.23,58500.0
2009-10-05 15:40:00,22.23,22.23,22.07,22.1,163200.0,22.23,22.23,22.07,22.1,163200.0
2009-10-05 15:50:00,22.1,22.16,22.06,22.16,161700.0,22.1,22.16,22.06,22.16,161700.0
2009-10-06 09:30:00,22.38,22.38,22.19,22.28,27500.0,22.38,22.38,22.19,22.28,27500.0
2009-10-06 09:40:00,22.26,22.35,22.26,22.32,12200.0,22.26,22.35,22.26,22.32,12200.0
2009-10-06 09:50:00,22.32,22.38,22.31,22.35,10800.0,22.32,22.38,22.31,22.35,10800.0
2009-10-06 10:00:00,22.36,22.44,22.34,22.41,14900.0,22.36,22.44,22.34,22.41,14900.0
2009-10-06 10:10:00,22.41,22.42,22.36,22.37,6100.0,22.41,22.42,22.36,22.37,6100.0
2009-10-06 10:20:00,22.39,22.42,22.37,22.39,45800.0,22.39,22.42,22.37,22.39,45800.0
2009-10-06 10:30:00,22.38,22.4,22.38,22.39,4700.0,22.38,22.4,22.38,22.39,4700.0
2009-10-06 10:40:00,22.39,22.46,22.39,22.45,38600.0,22.39,22.46,22.39,22.45,38600.0
2009-10-06 10:50:00,22.45,22.46,22.44,22.46,11300.0,22.45,22.46,22.44,22.46,11300.0
2009-10-06 11:00:00,22.46,22.54,22.44,22.54,34600.0,22.46,22.54,22.44,22.54,34600.0
2009-10-06 11:10:00,22.55,22.57,22.54,22.55,23900.0,22.55,22.57,22.54,22.55,23900.0
2009-10-06 11:20:00,22.55,22.56,22.53,22.55,11500.0,22.55,22.56,22.53,22.55,11500.0
2009-10-06 11:30:00,22.55,22.57,22.54,22.57,11700.0,22.55,22.57,22.54,22.57,11700.0
2009-10-06 11:40:00,22.56,22.58,22.55,22.55,9700.0,22.56,22.58,22.55,22.55,9700.0
2009-10-06 11:50:00,22.55,22.56,22.51,22.53,11400.0,22.55,22.56,22.51,22.53,11400.0
2009-10-06 12:00:00,22.53,22.57,22.53,22.56,10500.0,22.53,22.57,22.53,22.56,10500.0
2009-10-06 12:10:00,22.56,22.56,22.53,22.55,9500.0,22.56,22.56,22.53,22.55,9500.0
2009-10-06 12:20:00,22.55,22.57,22.55,22.56,11600.0,22.55,22.57,22.55,22.56,11600.0
2009-10-06 12:30:00,22.57,22.57,22.55,22.57,8300.0,22.57,22.57,22.55,22.57,8300.0
2009-10-06 12:40:00,22.57,22.57,22.55,22.55,11300.0,22.57,22.57,22.55,22.55,11300.0
2009-10-06 12:50:00,22.56,22.59,22.55,22.57,14100.0,22.56,22.59,22.55,22.57,14100.0
2009-10-06 13:00:00,22.57,22.57,22.48,22.51,30400.0,22.57,22.57,22.48,22.51,30400.0
2009-10-06 13:10:00,22.51,22.54,22.5,22.53,13800.0,22.51,22.54,22.5,22.53,13800.0
2009-10-06 13:20:00,22.53,22.54,22.49,22.49,18500.0,22.53,22.54,22.49,22.49,18500.0
2009-10-06 13:30:00,22.49,22.5,22.47,22.47,32900.0,22.49,22.5,22.47,22.47,32900.0
2009-10-06 13:40:00,22.48,22.48,22.43,22.44,22700.0,22.48,22.48,22.43,22.44,22700.0
2009-10-06 13:50:00,22.43,22.43,22.36,22.38,36200.0,22.43,22.43,22.36,22.38,36200.0
2009-10-06 14:00:00,22.38,22.39,22.36,22.38,32600.0,22.38,22.39,22.36,22.38,32600.0
2009-10-06 14:10:00,22.38,22.41,22.37,22.37,18100.0,22.38,22.41,22.37,22.37,18100.0
2009-10-06 14:20:00,22.37,22.38,22.32,22.33,34600.0,22.37,22.38,22.32,22.33,34600.0
2009-10-06 14:30:00,22.33,22.35,22.31,22.35,39600.0,22.33,22.35,22.31,22.35,39600.0
2009-10-06 14:40:00,22.35,22.38,22.34,22.35,30600.0,22.35,22.38,22.34,22.35,30600.0
2009-10-06 14:50:00,22.35,22.37,22.32,22.37,35600.0,22.35,22.37,22.32,22.37,35600.0
2009-10-06 15:00:00,22.36,22.38,22.35,22.37,141800.0,22.36,22.38,22.35,22.37,141800.0
2009-10-06 15:10:00,22.37,22.39,22.35,22.37,151300.0,22.37,22.39,22.35,22.37,151300.0
2009-10-06 15:20:00,22.37,22.38,22.34,22.37,99400.0,22.37,22.38,22.34,22.37,99400.0
2009-10-06 15:30:00,22.37,22.37,22.33,22.34,113500.0,22.37,22.37,22.33,22.34,113500.0
2009-10-06 15:40:00,22.33,22.35,22.31,22.34,77400.0,22.33,22.35,22.31,22.34,77400.0
2009-10-06 15:50:00,22.34,22.39,22.34,22.39,71600.0,22.34,22.39,22.34,22.39,71600.0
2009-10-07 09:30:00,22.45,22.45,22.26,22.29,12800.0,22.45,22.45,22.26,22.29,12800.0
2009-10-07 09:40:00,22.3,22.31,22.21,22.24,16500.0,22.3,22.31,22.21,22.24,16500.0
2009-10-07 09:50:00,22.23,22.32,22.2,22.21,38800.0,22.23,22.32,22.2,22.21,38800.0
2009-10-07 10:00:00,22.22,22.3,22.2,22.3,28500.0,22.22,22.3,22.2,22.3,28500.0
2009-10-07 10:10:00,22.3,22.37,22.29,22.35,29500.0,22.3,22.37,22.29,22.35,29500.0
2009-10-07 10:20:00,22.36,22.38,22.34,22.37,11900.0,22.36,22.38,22.34,22.37,11900.0
2009-10-07 10:30:00,22.36,22.37,22.3,22.35,26900.0,22.36,22.37,22.3,22.35,26900.0
2009-10-07 10:40:00,22.35,22.37,22.33,22.33,17800.0,22.35,22.37,22.33,22.33,17800.0
2009-10-07 10:50:00,22.34,22.39,22.32,22.39,71900.0,22.34,22.39,22.32,22.39,71900.0
2009-10-07 11:00:00,22.4,22.45,22.39,22.42,29200.0,22.4,22.45,22.39,22.42,29200.0
2009-10-07 11:10:00,22.43,22.43,22.39,22.4,15900.0,22.43,22.43,22.39,22.4,15900.0
2009-10-07 11:20:00,22.4,22.4,22.36,22.37,9500.0,22.4,22.4,22.36,22.37,9500.0
2009-10-07 11:30:00,22.36,22.37,22.34,22.36,12600.0,22.36,22.37,22.34,22.36,12600.0
2009-10-07 11:40:00,22.36,22.36,22.32,22.34,14900.0,22.36,22.36,22.32,22.34,14900.0
2009-10-07 11:50:00,22.34,22.36,22.31,22.32,17400.0,22.34,22.36,22.31,22.32,17400.0
2009-10-07 12:00:00,22.31,22.34,22.31,22.34,14200.0,22.31,22.34,22.31,22.34,14200.0
2009-10-07 12:10:00,22.33,22.34,22.31,22.33,6100.0,22.33,22.34,22.31,22.33,6100.0
2009-10-07 12:20:00,22.33,22.34,22.33,22.33,9500.0,22.33,22.34,22.33,22.33,9500.0
2009-10-07 12:30:00,22.33,22.33,22.31,22.31,11300.0,22.33,22.33,22.31,22.31,11300.0
2009-10-07 12:40:00,22.32,22.32,22.31,22.32,6800.0,22.32,22.32,22.31,22.32,6800.0
2009-10-07 12:50:00,22.31,22.37,22.31,22.34,29900.0,22.31,22.37,22.31,22.34,29900.0
2009-10-07 13:00:00,22.33,22.34,22.31,22.31,10400.0,22.33,22.34,22.31,22.31,10400.0
2009-10-07 13:10:00,22.32,22.32,22.31,22.31,4900.0,22.32,22.32,22.31,22.31,4900.0
2009-10-07 13:20:00,22.31,22.32,22.29,22.29,19600.0,22.31,22.32,22.29,22.29,19600.0
2009-10-07 13:30:00,22.3,22.33,22.29,22.32,20100.0,22.3,22.33,22.29,22.32,20100.0
2009-10-07 13:40:00,22.32,22.33,22.29,22.29,16600.0,22.32,22.33,22.29,22.29,16600.0
2009-10-07 13:50:00,22.29,22.3,22.27,22.3,13000.0,22.29,22.3,22.27,22.3,13000.0
2009-10-07 14:00:00,22.29,22.3,22.23,22.24,38700.0,22.29,22.3,22.23,22.24,38700.0
2009-10-07 14:10:00,22.24,22.24,22.2,22.21,28600.0,22.24,22.24,22.2,22.21,28600.0
2009-10-07 14:20:00,22.21,22.22,22.19,22.22,24300.0,22.21,22.22,22.19,22.22,24300.0
2009-10-07 14:30:00,22.22,22.23,22.21,22.21,11100.0,22.22,22.23,22.21,22.21,11100.0
2009-10-07 14:40:00,22.21,22.25,22.21,22.25,14700.0,22.21,22.25,22.21,22.25,14700.0
2009-10-07 14:50:00,22.25,22.27,22.25,22.26,16700.0,22.25,22.27,22.25,22.26,16700.0
2009-10-07 15:00:00,22.27,22.27,22.24,22.25,34400.0,22.27,22.27,22.24,22.25,34400.0
2009-10-07 15:10:00,22.26,22.3,22.25,22.29,24400.0,22.26,22.3,22.25,22.29,24400.0
2009-10-07 15:20:00,22.29,22.3,22.24,22.25,55600.0,22.29,22.3,22.24,22.25,55600.0
2009-10-07 15:30:00,22.25,22.29,22.24,22.29,46200.0,22.25,22.29,22.24,22.29,46200.0
2009-10-07 15:40:00,22.29,22.3,22.27,22.3,45000.0,22.29,22.3,22.27,22.3,45000.0
2009-10-07 15:50:00,22.3,22.33,22.28,22.32,112800.0,22.3,22.33,22.28,22.32,112800.0
2009-10-08 09:30:00,22.33,22.42,22.33,22.4,36700.0,22.33,22.42,22.33,22.4,36700.0
2009-10-08 09:40:00,22.4,22.43,22.4,22.43,17300.0,22.4,22.43,22.4,22.43,17300.0
2009-10-08 09:50:00,22.42,22.43,22.37,22.38,26300.0,22.42,22.43,22.37,22.38,26300.0
2009-10-08 10:00:00,22.37,22.41,22.34,22.41,35400.0,22.37,22.41,22.34,22.41,35400.0
2009-10-08 10:10:00,22.42,22.5,22.42,22.48,25700.0,22.42,22.5,22.42,22.48,25700.0
2009-10-08 10:20:00,22.48,22.52,22.45,22.5,24400.0,22.48,22.52,22.45,22.5,24400.0
2009-10-08 10:30:00,22.5,22.54,22.47,22.5,24600.0,22.5,22.54,22.47,22.5,24600.0
2009-10-08 10:40:00,22.5,22.56,22.49,22.49,24400.0,22.5,22.56,22.49,22.49,24400.0
2009-10-08 10:50:00,22.49,22.52,22.48,22.51,13500.0,22.49,22.52,22.48,22.51,13500.0
2009-10-08 11:00:00,22.52,22.54,22.47,22.5,26800.0,22.52,22.54,22.47,22.5,26800.0
2009-10-08 11:10:00,22.5,22.56,22.5,22.55,16600.0,22.5,22.56,22.5,22.55,16600.0
2009-10-08 11:20:00,22.54,22.61,22.54,22.57,17100.0,22.54,22.61,22.54,22.57,17100.0
2009-10-08 11:30:00,22.57,22.62,22.57,22.61,14500.0,22.57,22.62,22.57,22.61,14500.0
2009-10-08 11:40:00,22.61,22.65,22.61,22.62,23300.0,22.61,22.65,22.61,22.62,23300.0
2009-10-08 11:50:00,22.62,22.65,22.62,22.63,16600.0,22.62,22.65,22.62,22.63,16600.0
2009-10-08 12:00:00,22.63,22.64,22.61,22.62,18000.0,22.63,22.64,22.61,22.62,18000.0
2009-10-08 12:10:00,22.63,22.65,22.61,22.65,8000.0,22.63,22.65,22.61,22.65,8000.0
2009-10-08 12:20:00,22.65,22.69,22.64,22.68,18700.0,22.65,22.69,22.64,22.68,18700.0
2009-10-08 12:30:00,22.68,22.71,22.67,22.67,17000.0,22.68,22.71,22.67,22.67,17000.0
2009-10-08 12:40:00,22.66,22.68,22.66,22.68,12300.0,22.66,22.68,22.66,22.68,12300.0
2009-10-08 12:50:00,22.67,22.68,22.67,22.68,6400.0,22.67,22.68,22.67,22.68,6400.0
2009-10-08 13:00:00,22.68,22.68,22.66,22.67,10000.0,22.68,22.68,22.66,22.67,10000.0
2009-10-08 13:10:00,22.67,22.67,22.64,22.65,13900.0,22.67,22.67,22.64,22.65,13900.0
2009-10-08 13:20:00,22.65,22.69,22.65,22.67,19000.0,22.65,22.69,22.65,22.67,19000.0
2009-10-08 13:30:00,22.67,22.68,22.63,22.63,16900.0,22.67,22.68,22.63,22.63,16900.0
2009-10-08 13:40:00,22.63,22.65,22.61,22.65,28300.0,22.63,22.65,22.61,22.65,28300.0
2009-10-08 13:50:00,22.64,22.69,22.63,22.69,118700.0,22.64,22.69,22.63,22.69,118700.0
2009-10-08 14:00:00,22.7,22.72,22.68,22.69,38700.0,22.7,22.72,22.68,22.69,38700.0
2009-10-08 14:10:00,22.7,22.71,22.64,22.65,34400.0,22.7,22.71,22.64,22.65,34400.0
2009-10-08 14:20:00,22.65,22.65,22.59,22.6,35200.0,22.65,22.65,22.59,22.6,35200.0
2009-10-08 14:30:00,22.6,22.64,22.59,22.63,10300.0,22.6,22.64,22.59,22.63,10300.0
2009-10-08 14:40:00,22.64,22.66,22.6,22.66,14400.0,22.64,22.66,22.6,22.66,14400.0
2009-10-08 14:50:00,22.66,22.67,22.64,22.64,13900.0,22.66,22.67,22.64,22.64,13900.0
2009-10-08 15:00:00,22.64,22.7,22.63,22.7,17400.0,22.64,22.7,22.63,22.7,17400.0
2009-10-08 15:10:00,22.7,22.7,22.65,22.66,15000.0,22.7,22.7,22.65,22.66,15000.0
2009-10-08 15:20:00,22.67,22.68,22.59,22.6,43800.0,22.67,22.68,22.59,22.6,43800.0
2009-10-08 15:30:00,22.6,22.62,22.58,22.59,27900.0,22.6,22.62,22.58,22.59,27900.0
2009-10-08 15:40:00,22.6,22.63,22.59,22.6,39800.0,22.6,22.63,22.59,22.6,39800.0
2009-10-08 15:50:00,22.61,22.64,22.57,22.63,173400.0,22.61,22.64,22.57,22.63,173400.0
2009-10-09 09:30:00,22.62,22.63,22.51,22.58,11200.0,22.62,22.63,22.51,22.58,11200.0
2009-10-09 09:40:00,22.6,22.65,22.6,22.64,12500.0,22.6,22.65,22.6,22.64,12500.0
2009-10-09 09:50:00,22.64,22.66,22.61,22.62,16800.0,22.64,22.66,22.61,22.62,16800.0
2009-10-09 10:00:00,22.61,22.68,22.59,22.62,38700.0,22.61,22.68,22.59,22.62,38700.0
2009-10-09 10:10:00,22.62,22.65,22.59,22.61,42700.0,22.62,22.65,22.59,22.61,42700.0
2009-10-09 10:20:00,22.62,22.73,22.61,22.71,34500.0,22.62,22.73,22.61,22.71,34500.0
2009-10-09 10:30:00,22.7,22.73,22.69,22.7,10300.0,22.7,22.73,22.69,22.7,10300.0
2009-10-09 10:40:00,22.7,22.72,22.69,22.71,16000.0,22.7,22.72,22.69,22.71,16000.0
2009-10-09 10:50:00,22.72,22.73,22.71,22.71,16000.0,22.72,22.73,22.71,22.71,16000.0
2009-10-09 11:00:00,22.72,22.73,22.71,22.73,7600.0,22.72,22.73,22.71,22.73,7600.0
2009-10-09 11:10:00,22.72,22.75,22.72,22.75,16700.0,22.72,22.75,22.72,22.75,16700.0
2009-10-09 11:20:00,22.75,22.76,22.74,22.74,20300.0,22.75,22.76,22.74,22.74,20300.0
2009-10-09 11:30:00,22.74,22.75,22.74,22.74,3600.0,22.74,22.75,22.74,22.74,3600.0
2009-10-09 11:40:00,22.75,22.76,22.74,22.75,7500.0,22.75,22.76,22.74,22.75,7500.0
2009-10-09 11:50:00,22.75,22.8,22.74,22.8,22500.0,22.75,22.8,22.74,22.8,22500.0
2009-10-09 12:00:00,22.8,22.8,22.78,22.78,8800.0,22.8,22.8,22.78,22.78,8800.0
2009-10-09 12:10:00,22.79,22.79,22.78,22.78,3800.0,22.79,22.79,22.78,22.78,3800.0
2009-10-09 12:20:00,22.79,22.79,22.77,22.78,6800.0,22.79,22.79,22.77,22.78,6800.0
2009-10-09 12:30:00,22.77,22.77,22.76,22.76,9600.0,22.77,22.77,22.76,22.76,9600.0
2009-10-09 12:40:00,22.76,22.77,22.76,22.76,4300.0,22.76,22.77,22.76,22.76,4300.0
2009-10-09 12:50:00,22.76,22.77,22.75,22.76,11300.0,22.76,22.77,22.75,22.76,11300.0
2009-10-09 13:00:00,22.76,22.76,22.75,22.75,2000.0,22.76,22.76,22.75,22.75,2000.0
2009-10-09 13:10:00,22.75,22.77,22.75,22.77,8500.0,22.75,22.77,22.75,22.77,8500.0
2009-10-09 13:20:00,22.77,22.79,22.76,22.79,31900.0,22.77,22.79,22.76,22.79,31900.0
2009-10-09 13:30:00,22.78,22.79,22.77,22.78,9300.0,22.78,22.79,22.77,22.78,9300.0
2009-10-09 13:40:00,22.78,22.81,22.78,22.81,14700.0,22.78,22.81,22.78,22.81,14700.0
2009-10-09 13:50:00,22.8,22.85,22.8,22.85,22700.0,22.8,22.85,22.8,22.85,22700.0
2009-10-09 14:00:00,22.85,22.85,22.83,22.83,28400.0,22.85,22.85,22.83,22.83,28400.0
2009-10-09 14:10:00,22.84,22.84,22.79,22.83,33500.0,22.84,22.84,22.79,22.83,33500.0
2009-10-09 14:20:00,22.82,22.84,22.82,22.83,19400.0,22.82,22.84,22.82,22.83,19400.0
2009-10-09 14:30:00,22.82,22.83,22.82,22.82,19900.0,22.82,22.83,22.82,22.82,19900.0
2009-10-09 14:40:00,22.83,22.86,22.82,22.86,31000.0,22.83,22.86,22.82,22.86,31000.0
2009-10-09 14:50:00,22.87,22.88,22.86,22.86,21600.0,22.87,22.88,22.86,22.86,21600.0
2009-10-09 15:00:00,22.86,22.91,22.86,22.9,26600.0,22.86,22.91,22.86,22.9,26600.0
2009-10-09 15:10:00,22.91,22.93,22.9,22.91,34400.0,22.91,22.93,22.9,22.91,34400.0
2009-10-09 15:20:00,22.9,22.92,22.86,22.91,89800.0,22.9,22.92,22.86,22.91,89800.0
2009-10-09 15:30:00,22.92,22.93,22.89,22.92,56200.0,22.92,22.93,22.89,22.92,56200.0
2009-10-09 15:40:00,22.92,22.95,22.92,22.93,52200.0,22.92,22.95,22.92,22.93,52200.0
2009-10-09 15:50:00,22.92,23.0,22.92,23.0,212600.0,22.92,23.0,22.92,23.0,212600.0
2009-10-12 09:30:00,23.0,23.05,22.95,23.0,85500.0,23.0,23.05,22.95,23.0,85500.0
2009-10-12 09:40:00,22.99,23.08,22.99,23.08,19200.0,22.99,23.08,22.99,23.08,19200.0
2009-10-12 09:50:00,23.07,23.16,23.07,23.16,38000.0,23.07,23.16,23.07,23.16,38000.0
2009-10-12 10:00:00,23.16,23.22,23.15,23.22,36100.0,23.16,23.22,23.15,23.22,36100.0
2009-10-12 10:10:00,23.22,23.22,23.12,23.14,23500.0,23.22,23.22,23.12,23.14,23500.0
2009-10-12 10:20:00,23.13,23.14,23.13,23.13,7000.0,23.13,23.14,23.13,23.13,7000.0
2009-10-12 10:30:00,23.14,23.14,23.12,23.13,7700.0,23.14,23.14,23.12,23.13,7700.0
2009-10-12 10:40:00,23.13,23.16,23.09,23.16,53400.0,23.13,23.16,23.09,23.16,53400.0
2009-10-12 10:50:00,23.16,23.16,23.15,23.15,7600.0,23.16,23.16,23.15,23.15,7600.0
2009-10-12 11:00:00,23.16,23.17,23.15,23.15,21000.0,23.16,23.17,23.15,23.15,21000.0
2009-10-12 11:10:00,23.16,23.16,23.12,23.13,20700.0,23.16,23.16,23.12,23.13,20700.0
2009-10-12 11:20:00,23.13,23.13,23.12,23.12,8200.0,23.13,23.13,23.12,23.12,8200.0
2009-10-12 11:30:00,23.13,23.13,23.12,23.13,14600.0,23.13,23.13,23.12,23.13,14600.0
2009-10-12 11:40:00,23.13,23.13,23.12,23.13,10900.0,23.13,23.13,23.12,23.13,10900.0
2009-10-12 11:50:00,23.12,23.14,23.12,23.13,14100.0,23.12,23.14,23.12,23.13,14100.0
2009-10-12 12:00:00,23.13,23.14,23.09,23.1,23000.0,23.13,23.14,23.09,23.1,23000.0
2009-10-12 12:10:00,23.09,23.11,23.09,23.11,19000.0,23.09,23.11,23.09,23.11,19000.0
2009-10-12 12:20:00,23.11,23.11,23.08,23.08,24700.0,23.11,23.11,23.08,23.08,24700.0
2009-10-12 12:30:00,23.07,23.09,23.07,23.09,11400.0,23.07,23.09,23.07,23.09,11400.0
2009-10-12 12:40:00,23.08,23.11,23.08,23.11,14600.0,23.08,23.11,23.08,23.11,14600.0
2009-10-12 12:50:00,23.11,23.12,23.1,23.12,9400.0,23.11,23.12,23.1,23.12,9400.0
2009-10-12 13:00:00,23.12,23.12,23.11,23.12,10900.0,23.12,23.12,23.11,23.12,10900.0
2009-10-12 13:10:00,23.12,23.12,23.11,23.12,12100.0,23.12,23.12,23.11,23.12,12100.0
2009-10-12 13:20:00,23.12,23.12,23.11,23.12,10500.0,23.12,23.12,23.11,23.12,10500.0
2009-10-12 13:30:00,23.12,23.12,23.08,23.08,22200.0,23.12,23.12,23.08,23.08,22200.0
2009-10-12 13:40:00,23.08,23.09,23.08,23.09,10600.0,23.08,23.09,23.08,23.09,10600.0
2009-10-12 13:50:00,23.09,23.1,23.08,23.1,17300.0,23.09,23.1,23.08,23.1,17300.0
2009-10-12 14:00:00,23.1,23.1,23.06,23.07,24600.0,23.1,23.1,23.06,23.07,24600.0
2009-10-12 14:10:00,23.07,23.07,23.01,23.01,47200.0,23.07,23.07,23.01,23.01,47200.0
2009-10-12 14:20:00,23.01,23.01,23.0,23.0,30000.0,23.01,23.01,23.0,23.0,30000.0
2009-10-12 14:30:00,23.0,23.01,22.99,23.0,37200.0,23.0,23.01,22.99,23.0,37200.0
2009-10-12 14:40:00,23.0,23.01,23.0,23.0,14600.0,23.0,23.01,23.0,23.0,14600.0
2009-10-12 14:50:00,23.01,23.01,23.0,23.01,11000.0,23.01,23.01,23.0,23.01,11000.0
2009-10-12 15:00:00,23.01,23.02,23.01,23.02,17000.0,23.01,23.02,23.01,23.02,17000.0
2009-10-12 15:10:00,23.02,23.02,23.0,23.0,9800.0,23.02,23.02,23.0,23.0,9800.0
2009-10-12 15:20:00,23.0,23.02,23.0,23.01,17500.0,23.0,23.02,23.0,23.01,17500.0
2009-10-12 15:30:00,23.01,23.03,23.01,23.03,39500.0,23.01,23.03,23.01,23.03,39500.0
2009-10-12 15:40:00,23.03,23.06,23.02,23.06,31800.0,23.03,23.06,23.02,23.06,31800.0
2009-10-12 15:50:00,23.06,23.09,23.05,23.09,134600.0,23.06,23.09,23.05,23.09,134600.0
2009-10-13 09:30:00,23.11,23.2,23.1,23.2,17600.0,23.11,23.2,23.1,23.2,17600.0
2009-10-13 09:40:00,23.2,23.2,23.15,23.2,21900.0,23.2,23.2,23.15,23.2,21900.0
2009-10-13 09:50:00,23.2,23.23,23.18,23.19,15500.0,23.2,23.23,23.18,23.19,15500.0
2009-10-13 10:00:00,23.18,23.2,23.16,23.18,76400.0,23.18,23.2,23.16,23.18,76400.0
2009-10-13 10:10:00,23.18,23.24,23.17,23.23,84300.0,23.18,23.24,23.17,23.23,84300.0
2009-10-13 10:20:00,23.23,23.32,23.23,23.28,72500.0,23.23,23.32,23.23,23.28,72500.0
2009-10-13 10:30:00,23.28,23.28,23.25,23.25,51700.0,23.28,23.28,23.25,23.25,51700.0
2009-10-13 10:40:00,23.25,23.29,23.25,23.28,27500.0,23.25,23.29,23.25,23.28,27500.0
2009-10-13 10:50:00,23.29,23.29,23.28,23.29,3100.0,23.29,23.29,23.28,23.29,3100.0
2009-10-13 11:00:00,23.28,23.29,23.28,23.28,17900.0,23.28,23.29,23.28,23.28,17900.0
2009-10-13 11:10:00,23.29,23.29,23.28,23.28,12500.0,23.29,23.29,23.28,23.28,12500.0
2009-10-13 11:20:00,23.29,23.29,23.28,23.29,5200.0,23.29,23.29,23.28,23.29,5200.0
2009-10-13 11:30:00,23.29,23.31,23.28,23.3,27400.0,23.29,23.31,23.28,23.3,27400.0
2009-10-13 11:40:00,23.3,23.38,23.3,23.37,38200.0,23.3,23.38,23.3,23.37,38200.0
2009-10-13 11:50:00,23.37,23.43,23.37,23.38,35800.0,23.37,23.43,23.37,23.38,35800.0
2009-10-13 12:00:00,23.39,23.39,23.31,23.31,20400.0,23.39,23.39,23.31,23.31,20400.0
2009-10-13 12:10:00,23.3,23.32,23.3,23.31,12000.0,23.3,23.32,23.3,23.31,12000.0
2009-10-13 12:20:00,23.31,23.31,23.25,23.25,23900.0,23.31,23.31,23.25,23.25,23900.0
2009-10-13 12:30:00,23.25,23.26,23.25,23.26,8300.0,23.25,23.26,23.25,23.26,8300.0
2009-10-13 12:40:00,23.26,23.26,23.25,23.25,5100.0,23.26,23.26,23.25,23.25,5100.0
2009-10-13 12:50:00,23.26,23.29,23.25,23.29,12100.0,23.26,23.29,23.25,23.29,12100.0
2009-10-13 13:00:00,23.29,23.29,23.28,23.29,4700.0,23.29,23.29,23.28,23.29,4700.0
2009-10-13 13:10:00,23.29,23.29,23.28,23.28,10300.0,23.29,23.29,23.28,23.28,10300.0
2009-10-13 13:20:00,23.28,23.28,23.25,23.25,17500.0,23.28,23.28,23.25,23.25,17500.0
2009-10-13 13:30:00,23.25,23.26,23.25,23.26,8300.0,23.25,23.26,23.25,23.26,8300.0
2009-10-13 13:40:00,23.25,23.26,23.25,23.25,16500.0,23.25,23.26,23.25,23.25,16500.0
2009-10-13 13:50:00,23.25,23.26,23.25,23.26,10100.0,23.25,23.26,23.25,23.26,10100.0
2009-10-13 14:00:00,23.26,23.26,23.25,23.25,28800.0,23.26,23.26,23.25,23.25,28800.0
2009-10-13 14:10:00,23.25,23.26,23.21,23.21,41200.0,23.25,23.26,23.21,23.21,41200.0
2009-10-13 14:20:00,23.22,23.23,23.21,23.23,13300.0,23.22,23.23,23.21,23.23,13300.0
2009-10-13 14:30:00,23.22,23.23,23.19,23.19,15700.0,23.22,23.23,23.19,23.19,15700.0
2009-10-13 14:40:00,23.19,23.22,23.19,23.22,20400.0,23.19,23.22,23.19,23.22,20400.0
2009-10-13 14:50:00,23.22,23.22,23.18,23.19,20900.0,23.22,23.22,23.18,23.19,20900.0
2009-10-13 15:00:00,23.19,23.21,23.18,23.18,29300.0,23.19,23.21,23.18,23.18,29300.0
2009-10-13 15:10:00,23.18,23.23,23.18,23.23,25400.0,23.18,23.23,23.18,23.23,25400.0
2009-10-13 15:20:00,23.23,23.25,23.23,23.24,38200.0,23.23,23.25,23.23,23.24,38200.0
2009-10-13 15:30:00,23.24,23.25,23.22,23.22,51300.0,23.24,23.25,23.22,23.22,51300.0
2009-10-13 15:40:00,23.23,23.23,23.2,23.21,30300.0,23.23,23.23,23.2,23.21,30300.0
2009-10-13 15:50:00,23.22,23.25,23.21,23.25,85600.0,23.22,23.25,23.21,23.25,85600.0
2009-10-14 09:30:00,23.44,23.47,23.35,23.35,26300.0,23.44,23.47,23.35,23.35,26300.0
2009-10-14 09:40:00,23.35,23.37,23.29,23.29,20900.0,23.35,23.37,23.29,23.29,20900.0
2009-10-14 09:50:00,23.3,23.32,23.28,23.32,21800.0,23.3,23.32,23.28,23.32,21800.0
2009-10-14 10:00:00,23.33,23.34,23.31,23.31,16100.0,23.33,23.34,23.31,23.31,16100.0
2009-10-14 10:10:00,23.31,23.32,23.3,23.32,19100.0,23.31,23.32,23.3,23.32,19100.0
2009-10-14 10:20:00,23.32,23.33,23.29,23.31,32300.0,23.32,23.33,23.29,23.31,32300.0
2009-10-14 10:30:00,23.31,23.32,23.3,23.32,31100.0,23.31,23.32,23.3,23.32,31100.0
2009-10-14 10:40:00,23.32,23.33,23.3,23.3,11100.0,23.32,23.33,23.3,23.3,11100.0
2009-10-14 10:50:00,23.31,23.31,23.29,23.3,10800.0,23.31,23.31,23.29,23.3,10800.0
2009-10-14 11:00:00,23.3,23.32,23.29,23.32,20200.0,23.3,23.32,23.29,23.32,20200.0
2009-10-14 11:10:00,23.32,23.33,23.31,23.32,12500.0,23.32,23.33,23.31,23.32,12500.0
2009-10-14 11:20:00,23.33,23.33,23.32,23.32,3400.0,23.33,23.33,23.32,23.32,3400.0
2009-10-14 11:30:00,23.33,23.33,23.3,23.3,18800.0,23.33,23.33,23.3,23.3,18800.0
2009-10-14 11:40:00,23.31,23.32,23.31,23.31,5600.0,23.31,23.32,23.31,23.31,5600.0
2009-10-14 11:50:00,23.32,23.35,23.31,23.33,26700.0,23.32,23.35,23.31,23.33,26700.0
2009-10-14 12:00:00,23.33,23.35,23.32,23.33,14700.0,23.33,23.35,23.32,23.33,14700.0
2009-10-14 12:10:00,23.33,23.33,23.31,23.32,8300.0,23.33,23.33,23.31,23.32,8300.0
2009-10-14 12:20:00,23.32,23.35,23.32,23.35,14800.0,23.32,23.35,23.32,23.35,14800.0
2009-10-14 12:30:00,23.34,23.35,23.33,23.34,20000.0,23.34,23.35,23.33,23.34,20000.0
2009-10-14 12:40:00,23.33,23.34,23.31,23.34,19900.0,23.33,23.34,23.31,23.34,19900.0
2009-10-14 12:50:00,23.34,23.35,23.33,23.35,11400.0,23.34,23.35,23.33,23.35,11400.0
2009-10-14 13:00:00,23.35,23.36,23.34,23.36,11200.0,23.35,23.36,23.34,23.36,11200.0
2009-10-14 13:10:00,23.35,23.37,23.32,23.33,22700.0,23.35,23.37,23.32,23.33,22700.0
2009-10-14 13:20:00,23.32,23.33,23.31,23.32,8800.0,23.32,23.33,23.31,23.32,8800.0
2009-10-14 13:30:00,23.32,23.34,23.32,23.34,19500.0,23.32,23.34,23.32,23.34,19500.0
2009-10-14 13:40:00,23.34,23.34,23.33,23.33,13600.0,23.34,23.34,23.33,23.33,13600.0
2009-10-14 13:50:00,23.33,23.35,23.33,23.34,39200.0,23.33,23.35,23.33,23.34,39200.0
2009-10-14 14:00:00,23.35,23.38,23.35,23.37,61300.0,23.35,23.38,23.35,23.37,61300.0
2009-10-14 14:10:00,23.37,23.38,23.34,23.35,20000.0,23.37,23.38,23.34,23.35,20000.0
2009-10-14 14:20:00,23.35,23.36,23.34,23.35,9500.0,23.35,23.36,23.34,23.35,9500.0
2009-10-14 14:30:00,23.34,23.37,23.34,23.36,8000.0,23.34,23.37,23.34,23.36,8000.0
2009-10-14 14:40:00,23.37,23.38,23.36,23.37,19400.0,23.37,23.38,23.36,23.37,19400.0
2009-10-14 14:50:00,23.38,23.38,23.37,23.37,5900.0,23.38,23.38,23.37,23.37,5900.0
2009-10-14 15:00:00,23.37,23.38,23.37,23.37,11500.0,23.37,23.38,23.37,23.37,11500.0
2009-10-14 15:10:00,23.38,23.4,23.37,23.39,17400.0,23.38,23.4,23.37,23.39,17400.0
2009-10-14 15:20:00,23.38,23.43,23.38,23.42,27200.0,23.38,23.43,23.38,23.42,27200.0
2009-10-14 15:30:00,23.42,23.44,23.41,23.42,21900.0,23.42,23.44,23.41,23.42,21900.0
2009-10-14 15:40:00,23.43,23.43,23.37,23.41,41200.0,23.43,23.43,23.37,23.41,41200.0
2009-10-14 15:50:00,23.41,23.45,23.4,23.45,55900.0,23.41,23.45,23.4,23.45,55900.0
2009-10-15 09:30:00,23.28,23.38,23.28,23.35,8100.0,23.28,23.38,23.28,23.35,8100.0
2009-10-15 09:40:00,23.36,23.37,23.31,23.33,8300.0,23.36,23.37,23.31,23.33,8300.0
2009-10-15 09:50:00,23.32,23.33,23.26,23.26,15500.0,23.32,23.33,23.26,23.26,15500.0
2009-10-15 10:00:00,23.25,23.28,23.2,23.21,32400.0,23.25,23.28,23.2,23.21,32400.0
2009-10-15 10:10:00,23.21,23.22,23.14,23.21,52500.0,23.21,23.22,23.14,23.21,52500.0
2009-10-15 10:20:00,23.2,23.22,23.2,23.2,20700.0,23.2,23.22,23.2,23.2,20700.0
2009-10-15 10:30:00,23.2,23.2,23.19,23.19,8600.0,23.2,23.2,23.19,23.19,8600.0
2009-10-15 10:40:00,23.2,23.23,23.19,23.21,27700.0,23.2,23.23,23.19,23.21,27700.0
2009-10-15 10:50:00,23.2,23.22,23.17,23.21,30500.0,23.2,23.22,23.17,23.21,30500.0
2009-10-15 11:00:00,23.23,23.23,23.19,23.2,13200.0,23.23,23.23,23.19,23.2,13200.0
2009-10-15 11:10:00,23.2,23.2,23.14,23.15,14700.0,23.2,23.2,23.14,23.15,14700.0
2009-10-15 11:20:00,23.15,23.2,23.14,23.2,18500.0,23.15,23.2,23.14,23.2,18500.0
2009-10-15 11:30:00,23.19,23.19,23.15,23.17,15200.0,23.19,23.19,23.15,23.17,15200.0
2009-10-15 11:40:00,23.17,23.26,23.16,23.26,76800.0,23.17,23.26,23.16,23.26,76800.0
2009-10-15 11:50:00,23.27,23.27,23.26,23.27,2400.0,23.27,23.27,23.26,23.27,2400.0
2009-10-15 12:00:00,23.27,23.28,23.26,23.27,6200.0,23.27,23.28,23.26,23.27,6200.0
2009-10-15 12:10:00,23.28,23.28,23.27,23.28,1300.0,23.28,23.28,23.27,23.28,1300.0
2009-10-15 12:20:00,23.27,23.28,23.27,23.27,9900.0,23.27,23.28,23.27,23.27,9900.0
2009-10-15 12:30:00,23.27,23.28,23.27,23.27,6200.0,23.27,23.28,23.27,23.27,6200.0
2009-10-15 12:40:00,23.27,23.28,23.26,23.27,19000.0,23.27,23.28,23.26,23.27,19000.0
2009-10-15 12:50:00,23.28,23.28,23.27,23.28,9300.0,23.28,23.28,23.27,23.28,9300.0
2009-10-15 13:00:00,23.27,23.28,23.27,23.27,3200.0,23.27,23.28,23.27,23.27,3200.0
2009-10-15 13:10:00,23.27,23.27,23.22,23.22,14500.0,23.27,23.27,23.22,23.22,14500.0
2009-10-15 13:20:00,23.22,23.22,23.2,23.22,19400.0,23.22,23.22,23.2,23.22,19400.0
2009-10-15 13:30:00,23.22,23.23,23.22,23.23,3800.0,23.22,23.23,23.22,23.23,3800.0
2009-10-15 13:40:00,23.22,23.24,23.22,23.23,10400.0,23.22,23.24,23.22,23.23,10400.0
2009-10-15 13:50:00,23.24,23.24,23.22,23.22,23300.0,23.24,23.24,23.22,23.22,23300.0
2009-10-15 14:00:00,23.22,23.25,23.22,23.25,15000.0,23.22,23.25,23.22,23.25,15000.0
2009-10-15 14:10:00,23.25,23.27,23.25,23.26,27700.0,23.25,23.27,23.25,23.26,27700.0
2009-10-15 14:20:00,23.25,23.26,23.25,23.25,6700.0,23.25,23.26,23.25,23.25,6700.0
2009-10-15 14:30:00,23.25,23.26,23.25,23.25,6000.0,23.25,23.26,23.25,23.25,6000.0
2009-10-15 14:40:00,23.25,23.26,23.25,23.25,8300.0,23.25,23.26,23.25,23.25,8300.0
2009-10-15 14:50:00,23.25,23.29,23.25,23.29,21900.0,23.25,23.29,23.25,23.29,21900.0
2009-10-15 15:00:00,23.29,23.29,23.28,23.28,12700.0,23.29,23.29,23.28,23.28,12700.0
2009-10-15 15:10:00,23.29,23.29,23.28,23.28,7000.0,23.29,23.29,23.28,23.28,7000.0
2009-10-15 15:20:00,23.28,23.29,23.27,23.27,22500.0,23.28,23.29,23.27,23.27,22500.0
2009-10-15 15:30:00,23.27,23.28,23.26,23.27,20700.0,23.27,23.28,23.26,23.27,20700.0
2009-10-15 15:40:00,23.27,23.27,23.25,23.26,27800.0,23.27,23.27,23.25,23.26,27800.0
2009-10-15 15:50:00,23.26,23.33,23.26,23.32,80100.0,23.26,23.33,23.26,23.32,80100.0
2009-10-16 09:30:00,23.17,23.26,23.16,23.25,13300.0,23.17,23.26,23.16,23.25,13300.0
2009-10-16 09:40:00,23.26,23.27,23.21,23.22,10200.0,23.26,23.27,23.21,23.22,10200.0
2009-10-16 09:50:00,23.22,23.26,23.13,23.15,16500.0,23.22,23.26,23.13,23.15,16500.0
2009-10-16 10:00:00,23.14,23.15,23.07,23.09,13600.0,23.14,23.15,23.07,23.09,13600.0
2009-10-16 10:10:00,23.1,23.1,23.04,23.08,8000.0,23.1,23.1,23.04,23.08,8000.0
2009-10-16 10:20:00,23.08,23.1,23.08,23.1,6900.0,23.08,23.1,23.08,23.1,6900.0
2009-10-16 10:30:00,23.1,23.1,23.08,23.08,11300.0,23.1,23.1,23.08,23.08,11300.0
2009-10-16 10:40:00,23.08,23.1,23.03,23.1,40000.0,23.08,23.1,23.03,23.1,40000.0
2009-10-16 10:50:00,23.1,23.11,23.09,23.09,10600.0,23.1,23.11,23.09,23.09,10600.0
2009-10-16 11:00:00,23.1,23.16,23.09,23.15,9100.0,23.1,23.16,23.09,23.15,9100.0
2009-10-16 11:10:00,23.16,23.18,23.13,23.18,16700.0,23.16,23.18,23.13,23.18,16700.0
2009-10-16 11:20:00,23.18,23.19,23.15,23.18,51700.0,23.18,23.19,23.15,23.18,51700.0
2009-10-16 11:30:00,23.18,23.21,23.15,23.15,31300.0,23.18,23.21,23.15,23.15,31300.0
2009-10-16 11:40:00,23.15,23.19,23.15,23.19,11400.0,23.15,23.19,23.15,23.19,11400.0
2009-10-16 11:50:00,23.19,23.21,23.16,23.2,7200.0,23.19,23.21,23.16,23.2,7200.0
2009-10-16 12:00:00,23.21,23.21,23.18,23.18,6500.0,23.21,23.21,23.18,23.18,6500.0
2009-10-16 12:10:00,23.19,23.21,23.18,23.19,4200.0,23.19,23.21,23.18,23.19,4200.0
2009-10-16 12:20:00,23.18,23.23,23.18,23.23,18300.0,23.18,23.23,23.18,23.23,18300.0
2009-10-16 12:30:00,23.22,23.23,23.19,23.2,14000.0,23.22,23.23,23.19,23.2,14000.0
2009-10-16 12:40:00,23.19,23.2,23.17,23.18,7600.0,23.19,23.2,23.17,23.18,7600.0
2009-10-16 12:50:00,23.18,23.23,23.17,23.23,8100.0,23.18,23.23,23.17,23.23,8100.0
2009-10-16 13:00:00,23.23,23.23,23.22,23.23,7500.0,23.23,23.23,23.22,23.23,7500.0
2009-10-16 13:10:00,23.23,23.27,23.22,23.26,6500.0,23.23,23.27,23.22,23.26,6500.0
2009-10-16 13:20:00,23.27,23.33,23.26,23.32,8400.0,23.27,23.33,23.26,23.32,8400.0
2009-10-16 13:30:00,23.33,23.36,23.32,23.34,9100.0,23.33,23.36,23.32,23.34,9100.0
2009-10-16 13:40:00,23.35,23.35,23.3,23.32,18800.0,23.35,23.35,23.3,23.32,18800.0
2009-10-16 13:50:00,23.32,23.34,23.26,23.26,61500.0,23.32,23.34,23.26,23.26,61500.0
2009-10-16 14:00:00,23.27,23.27,23.24,23.25,11000.0,23.27,23.27,23.24,23.25,11000.0
2009-10-16 14:10:00,23.25,23.28,23.23,23.28,10800.0,23.25,23.28,23.23,23.28,10800.0
2009-10-16 14:20:00,23.28,23.31,23.28,23.3,7100.0,23.28,23.31,23.28,23.3,7100.0
2009-10-16 14:30:00,23.29,23.31,23.28,23.3,8200.0,23.29,23.31,23.28,23.3,8200.0
2009-10-16 14:40:00,23.31,23.31,23.25,23.26,12200.0,23.31,23.31,23.25,23.26,12200.0
2009-10-16 14:50:00,23.27,23.27,23.23,23.23,12300.0,23.27,23.27,23.23,23.23,12300.0
2009-10-16 15:00:00,23.23,23.24,23.22,23.22,6100.0,23.23,23.24,23.22,23.22,6100.0
2009-10-16 15:10:00,23.23,23.24,23.2,23.2,34900.0,23.23,23.24,23.2,23.2,34900.0
2009-10-16 15:20:00,23.2,23.22,23.18,23.2,57400.0,23.2,23.22,23.18,23.2,57400.0
2009-10-16 15:30:00,23.21,23.23,23.18,23.21,139500.0,23.21,23.23,23.18,23.21,139500.0
2009-10-16 15:40:00,23.21,23.24,23.21,23.23,41500.0,23.21,23.24,23.21,23.23,41500.0
2009-10-16 15:50:00,23.23,23.23,23.16,23.2,152700.0,23.23,23.23,23.16,23.2,152700.0
2009-10-19 09:30:00,23.26,23.26,23.17,23.25,14400.0,23.26,23.26,23.17,23.25,14400.0
2009-10-19 09:40:00,23.25,23.28,23.16,23.18,8900.0,23.25,23.28,23.16,23.18,8900.0
2009-10-19 09:50:00,23.18,23.18,23.15,23.15,14200.0,23.18,23.18,23.15,23.15,14200.0
2009-10-19 10:00:00,23.15,23.15,23.11,23.12,23400.0,23.15,23.15,23.11,23.12,23400.0
2009-10-19 10:10:00,23.13,23.14,23.11,23.12,9900.0,23.13,23.14,23.11,23.12,9900.0
2009-10-19 10:20:00,23.11,23.13,23.11,23.13,18300.0,23.11,23.13,23.11,23.13,18300.0
2009-10-19 10:30:00,23.13,23.15,23.12,23.14,8300.0,23.13,23.15,23.12,23.14,8300.0
2009-10-19 10:40:00,23.15,23.15,23.11,23.14,34900.0,23.15,23.15,23.11,23.14,34900.0
2009-10-19 10:50:00,23.14,23.15,23.11,23.11,32800.0,23.14,23.15,23.11,23.11,32800.0
2009-10-19 11:00:00,23.12,23.15,23.11,23.14,21900.0,23.12,23.15,23.11,23.14,21900.0
2009-10-19 11:10:00,23.14,23.15,23.13,23.13,32300.0,23.14,23.15,23.13,23.13,32300.0
2009-10-19 11:20:00,23.13,23.15,23.09,23.14,56100.0,23.13,23.15,23.09,23.14,56100.0
2009-10-19 11:30:00,23.15,23.15,23.14,23.14,17700.0,23.15,23.15,23.14,23.14,17700.0
2009-10-19 11:40:00,23.15,23.15,23.14,23.15,6000.0,23.15,23.15,23.14,23.15,6000.0
2009-10-19 11:50:00,23.15,23.16,23.14,23.14,60500.0,23.15,23.16,23.14,23.14,60500.0
2009-10-19 12:00:00,23.14,23.15,23.14,23.14,8600.0,23.14,23.15,23.14,23.14,8600.0
2009-10-19 12:10:00,23.14,23.15,23.14,23.15,3700.0,23.14,23.15,23.14,23.15,3700.0
2009-10-19 12:20:00,23.15,23.15,23.14,23.14,5800.0,23.15,23.15,23.14,23.14,5800.0
2009-10-19 12:30:00,23.15,23.15,23.13,23.13,38800.0,23.15,23.15,23.13,23.13,38800.0
2009-10-19 12:40:00,23.13,23.14,23.13,23.14,4300.0,23.13,23.14,23.13,23.14,4300.0
2009-10-19 12:50:00,23.14,23.14,23.13,23.13,5400.0,23.14,23.14,23.13,23.13,5400.0
2009-10-19 13:00:00,23.13,23.14,23.11,23.13,34100.0,23.13,23.14,23.11,23.13,34100.0
2009-10-19 13:10:00,23.14,23.14,23.13,23.13,8000.0,23.14,23.14,23.13,23.13,8000.0
2009-10-19 13:20:00,23.14,23.14,23.11,23.12,25200.0,23.14,23.14,23.11,23.12,25200.0
2009-10-19 13:30:00,23.13,23.14,23.12,23.13,24900.0,23.13,23.14,23.12,23.13,24900.0
2009-10-19 13:40:00,23.14,23.14,23.13,23.13,5400.0,23.14,23.14,23.13,23.13,5400.0
2009-10-19 13:50:00,23.14,23.14,23.13,23.13,7800.0,23.14,23.14,23.13,23.13,7800.0
2009-10-19 14:00:00,23.13,23.13,23.1,23.11,30700.0,23.13,23.13,23.1,23.11,30700.0
2009-10-19 14:10:00,23.11,23.14,23.11,23.13,22600.0,23.11,23.14,23.11,23.13,22600.0
2009-10-19 14:20:00,23.13,23.14,23.13,23.14,9000.0,23.13,23.14,23.13,23.14,9000.0
2009-10-19 14:30:00,23.13,23.14,23.13,23.13,6700.0,23.13,23.14,23.13,23.13,6700.0
2009-10-19 14:40:00,23.13,23.14,23.13,23.13,4900.0,23.13,23.14,23.13,23.13,4900.0
2009-10-19 14:50:00,23.14,23.14,23.13,23.13,5600.0,23.14,23.14,23.13,23.13,5600.0
2009-10-19 15:00:00,23.13,23.14,23.13,23.14,8700.0,23.13,23.14,23.13,23.14,8700.0
2009-10-19 15:10:00,23.13,23.14,23.13,23.14,13000.0,23.13,23.14,23.13,23.14,13000.0
2009-10-19 15:20:00,23.13,23.14,23.12,23.12,15100.0,23.13,23.14,23.12,23.12,15100.0
2009-10-19 15:30:00,23.13,23.13,23.12,23.13,8100.0,23.13,23.13,23.12,23.13,8100.0
2009-10-19 15:40:00,23.12,23.14,23.12,23.14,24400.0,23.12,23.14,23.12,23.14,24400.0
2009-10-19 15:50:00,23.14,23.18,23.14,23.18,124500.0,23.14,23.18,23.14,23.18,124500.0
2009-10-20 09:30:00,23.3,23.3,23.06,23.11,27300.0,23.3,23.3,23.06,23.11,27300.0
2009-10-20 09:40:00,23.11,23.14,23.08,23.14,25900.0,23.11,23.14,23.08,23.14,25900.0
2009-10-20 09:50:00,23.14,23.15,23.11,23.14,13500.0,23.14,23.15,23.11,23.14,13500.0
2009-10-20 10:00:00,23.15,23.18,23.14,23.14,17300.0,23.15,23.18,23.14,23.14,17300.0
2009-10-20 10:10:00,23.14,23.15,23.08,23.11,15900.0,23.14,23.15,23.08,23.11,15900.0
2009-10-20 10:20:00,23.1,23.22,23.1,23.21,55400.0,23.1,23.22,23.1,23.21,55400.0
2009-10-20 10:30:00,23.21,23.25,23.21,23.24,12400.0,23.21,23.25,23.21,23.24,12400.0
2009-10-20 10:40:00,23.24,23.25,23.22,23.23,10700.0,23.24,23.25,23.22,23.23,10700.0
2009-10-20 10:50:00,23.23,23.24,23.22,23.24,9600.0,23.23,23.24,23.22,23.24,9600.0
2009-10-20 11:00:00,23.25,23.25,23.22,23.22,10200.0,23.25,23.25,23.22,23.22,10200.0
2009-10-20 11:10:00,23.22,23.23,23.18,23.19,27600.0,23.22,23.23,23.18,23.19,27600.0
2009-10-20 11:20:00,23.18,23.19,23.15,23.15,13500.0,23.18,23.19,23.15,23.15,13500.0
2009-10-20 11:30:00,23.16,23.16,23.11,23.11,6700.0,23.16,23.16,23.11,23.11,6700.0
2009-10-20 11:40:00,23.12,23.12,23.08,23.11,9900.0,23.12,23.12,23.08,23.11,9900.0
2009-10-20 11:50:00,23.1,23.11,23.08,23.08,5900.0,23.1,23.11,23.08,23.08,5900.0
2009-10-20 12:00:00,23.08,23.09,23.06,23.07,7600.0,23.08,23.09,23.06,23.07,7600.0
2009-10-20 12:10:00,23.07,23.07,23.06,23.07,7100.0,23.07,23.07,23.06,23.07,7100.0
2009-10-20 12:20:00,23.07,23.09,23.06,23.08,20600.0,23.07,23.09,23.06,23.08,20600.0
2009-10-20 12:30:00,23.09,23.09,23.06,23.06,4700.0,23.09,23.09,23.06,23.06,4700.0
2009-10-20 12:40:00,23.07,23.07,23.06,23.07,3800.0,23.07,23.07,23.06,23.07,3800.0
2009-10-20 12:50:00,23.06,23.1,23.06,23.1,17300.0,23.06,23.1,23.06,23.1,17300.0
2009-10-20 13:00:00,23.09,23.1,23.09,23.09,7100.0,23.09,23.1,23.09,23.09,7100.0
2009-10-20 13:10:00,23.1,23.14,23.09,23.12,19600.0,23.1,23.14,23.09,23.12,19600.0
2009-10-20 13:20:00,23.13,23.13,23.09,23.09,8600.0,23.13,23.13,23.09,23.09,8600.0
2009-10-20 13:30:00,23.1,23.12,23.09,23.11,10200.0,23.1,23.12,23.09,23.11,10200.0
2009-10-20 13:40:00,23.12,23.12,23.1,23.1,5300.0,23.12,23.12,23.1,23.1,5300.0
2009-10-20 13:50:00,23.1,23.11,23.07,23.08,11600.0,23.1,23.11,23.07,23.08,11600.0
2009-10-20 14:00:00,23.07,23.08,23.06,23.07,14300.0,23.07,23.08,23.06,23.07,14300.0
2009-10-20 14:10:00,23.07,23.13,23.07,23.13,12000.0,23.07,23.13,23.07,23.13,12000.0
2009-10-20 14:20:00,23.13,23.13,23.09,23.1,7900.0,23.13,23.13,23.09,23.1,7900.0
2009-10-20 14:30:00,23.09,23.14,23.08,23.14,18200.0,23.09,23.14,23.08,23.14,18200.0
2009-10-20 14:40:00,23.14,23.14,23.1,23.12,21800.0,23.14,23.14,23.1,23.12,21800.0
2009-10-20 14:50:00,23.13,23.15,23.12,23.15,14700.0,23.13,23.15,23.12,23.15,14700.0
2009-10-20 15:00:00,23.15,23.17,23.1,23.1,28200.0,23.15,23.17,23.1,23.1,28200.0
2009-10-20 15:10:00,23.1,23.16,23.1,23.16,51000.0,23.1,23.16,23.1,23.16,51000.0
2009-10-20 15:20:00,23.15,23.16,23.11,23.14,72400.0,23.15,23.16,23.11,23.14,72400.0
2009-10-20 15:30:00,23.13,23.2,23.13,23.14,93200.0,23.13,23.2,23.13,23.14,93200.0
2009-10-20 15:40:00,23.15,23.17,23.13,23.17,35900.0,23.15,23.17,23.13,23.17,35900.0
2009-10-20 15:50:00,23.16,23.17,23.12,23.13,102000.0,23.16,23.17,23.12,23.13,102000.0
2009-10-21 09:30:00,23.08,23.25,23.08,23.23,17100.0,23.08,23.25,23.08,23.23,17100.0
2009-10-21 09:40:00,23.23,23.28,23.2,23.25,21100.0,23.23,23.28,23.2,23.25,21100.0
2009-10-21 09:50:00,23.24,23.32,23.24,23.25,25200.0,23.24,23.32,23.24,23.25,25200.0
2009-10-21 10:00:00,23.26,23.3,23.25,23.25,19600.0,23.26,23.3,23.25,23.25,19600.0
2009-10-21 10:10:00,23.25,23.31,23.24,23.28,29000.0,23.25,23.31,23.24,23.28,29000.0
2009-10-21 10:20:00,23.27,23.27,23.25,23.27,7300.0,23.27,23.27,23.25,23.27,7300.0
2009-10-21 10:30:00,23.27,23.27,23.24,23.25,30100.0,23.27,23.27,23.24,23.25,30100.0
2009-10-21 10:40:00,23.25,23.3,23.25,23.29,9500.0,23.25,23.3,23.25,23.29,9500.0
2009-10-21 10:50:00,23.29,23.3,23.25,23.25,12200.0,23.29,23.3,23.25,23.25,12200.0
2009-10-21 11:00:00,23.24,23.25,23.23,23.24,7200.0,23.24,23.25,23.23,23.24,7200.0
2009-10-21 11:10:00,23.23,23.23,23.19,23.2,20000.0,23.23,23.23,23.19,23.2,20000.0
2009-10-21 11:20:00,23.19,23.23,23.19,23.23,12200.0,23.19,23.23,23.19,23.23,12200.0
2009-10-21 11:30:00,23.22,23.23,23.2,23.23,21600.0,23.22,23.23,23.2,23.23,21600.0
2009-10-21 11:40:00,23.22,23.23,23.18,23.18,14300.0,23.22,23.23,23.18,23.18,14300.0
2009-10-21 11:50:00,23.18,23.18,23.14,23.15,16100.0,23.18,23.18,23.14,23.15,16100.0
2009-10-21 12:00:00,23.16,23.19,23.15,23.17,12800.0,23.16,23.19,23.15,23.17,12800.0
2009-10-21 12:10:00,23.18,23.19,23.17,23.18,11600.0,23.18,23.19,23.17,23.18,11600.0
2009-10-21 12:20:00,23.18,23.2,23.18,23.2,5300.0,23.18,23.2,23.18,23.2,5300.0
2009-10-21 12:30:00,23.21,23.22,23.2,23.22,8300.0,23.21,23.22,23.2,23.22,8300.0
2009-10-21 12:40:00,23.21,23.22,23.21,23.22,3300.0,23.21,23.22,23.21,23.22,3300.0
2009-10-21 12:50:00,23.22,23.23,23.21,23.22,4400.0,23.22,23.23,23.21,23.22,4400.0
2009-10-21 13:00:00,23.22,23.23,23.19,23.19,7800.0,23.22,23.23,23.19,23.19,7800.0
2009-10-21 13:10:00,23.19,23.2,23.19,23.2,7800.0,23.19,23.2,23.19,23.2,7800.0
2009-10-21 13:20:00,23.2,23.21,23.2,23.2,2200.0,23.2,23.21,23.2,23.2,2200.0
2009-10-21 13:30:00,23.21,23.21,23.17,23.19,10800.0,23.21,23.21,23.17,23.19,10800.0
2009-10-21 13:40:00,23.18,23.19,23.18,23.18,5800.0,23.18,23.19,23.18,23.18,5800.0
2009-10-21 13:50:00,23.19,23.2,23.18,23.19,13200.0,23.19,23.2,23.18,23.19,13200.0
2009-10-21 14:00:00,23.2,23.21,23.19,23.21,15800.0,23.2,23.21,23.19,23.21,15800.0
2009-10-21 14:10:00,23.2,23.2,23.18,23.18,50100.0,23.2,23.2,23.18,23.18,50100.0
2009-10-21 14:20:00,23.18,23.19,23.17,23.18,29400.0,23.18,23.19,23.17,23.18,29400.0
2009-10-21 14:30:00,23.18,23.18,23.16,23.17,30600.0,23.18,23.18,23.16,23.17,30600.0
2009-10-21 14:40:00,23.17,23.17,23.16,23.17,24700.0,23.17,23.17,23.16,23.17,24700.0
2009-10-21 14:50:00,23.17,23.17,23.16,23.17,22800.0,23.17,23.17,23.16,23.17,22800.0
2009-10-21 15:00:00,23.17,23.18,23.16,23.17,24200.0,23.17,23.18,23.16,23.17,24200.0
2009-10-21 15:10:00,23.17,23.18,23.15,23.17,32600.0,23.17,23.18,23.15,23.17,32600.0
2009-10-21 15:20:00,23.17,23.17,23.1,23.14,90800.0,23.17,23.17,23.1,23.14,90800.0
2009-10-21 15:30:00,23.13,23.14,23.07,23.1,152400.0,23.13,23.14,23.07,23.1,152400.0
2009-10-21 15:40:00,23.11,23.11,23.05,23.07,156600.0,23.11,23.11,23.05,23.07,156600.0
2009-10-21 15:50:00,23.07,23.09,23.0,23.0,156600.0,23.07,23.09,23.0,23.0,156600.0
2009-10-22 09:30:00,22.88,23.03,22.88,23.01,51900.0,22.88,23.03,22.88,23.01,51900.0
2009-10-22 09:40:00,23.01,23.05,22.95,22.95,44300.0,23.01,23.05,22.95,22.95,44300.0
2009-10-22 09:50:00,22.95,22.99,22.95,22.96,31400.0,22.95,22.99,22.95,22.96,31400.0
2009-10-22 10:00:00,22.96,23.0,22.94,23.0,31500.0,22.96,23.0,22.94,23.0,31500.0
2009-10-22 10:10:00,22.99,23.02,22.98,23.01,10700.0,22.99,23.02,22.98,23.01,10700.0
2009-10-22 10:20:00,23.01,23.07,23.0,23.02,20100.0,23.01,23.07,23.0,23.02,20100.0
2009-10-22 10:30:00,23.03,23.03,23.0,23.02,15500.0,23.03,23.03,23.0,23.02,15500.0
2009-10-22 10:40:00,23.02,23.05,23.0,23.0,9800.0,23.02,23.05,23.0,23.0,9800.0
2009-10-22 10:50:00,23.0,23.09,23.0,23.08,21200.0,23.0,23.09,23.0,23.08,21200.0
2009-10-22 11:00:00,23.09,23.1,23.07,23.1,20200.0,23.09,23.1,23.07,23.1,20200.0
2009-10-22 11:10:00,23.1,23.12,23.07,23.08,53400.0,23.1,23.12,23.07,23.08,53400.0
2009-10-22 11:20:00,23.08,23.13,23.08,23.12,19700.0,23.08,23.13,23.08,23.12,19700.0
2009-10-22 11:30:00,23.11,23.13,23.11,23.12,14800.0,23.11,23.13,23.11,23.12,14800.0
2009-10-22 11:40:00,23.12,23.14,23.1,23.13,16200.0,23.12,23.14,23.1,23.13,16200.0
2009-10-22 11:50:00,23.13,23.13,23.1,23.11,11200.0,23.13,23.13,23.1,23.11,11200.0
2009-10-22 12:00:00,23.11,23.15,23.11,23.13,22100.0,23.11,23.15,23.11,23.13,22100.0
2009-10-22 12:10:00,23.13,23.21,23.13,23.2,36700.0,23.13,23.21,23.13,23.2,36700.0
2009-10-22 12:20:00,23.2,23.21,23.15,23.16,20000.0,23.2,23.21,23.15,23.16,20000.0
2009-10-22 12:30:00,23.15,23.18,23.15,23.18,9400.0,23.15,23.18,23.15,23.18,9400.0
2009-10-22 12:40:00,23.17,23.18,23.16,23.16,8500.0,23.17,23.18,23.16,23.16,8500.0
2009-10-22 12:50:00,23.15,23.15,23.14,23.15,5700.0,23.15,23.15,23.14,23.15,5700.0
2009-10-22 13:00:00,23.15,23.17,23.14,23.17,13700.0,23.15,23.17,23.14,23.17,13700.0
2009-10-22 13:10:00,23.17,23.17,23.15,23.15,10800.0,23.17,23.17,23.15,23.15,10800.0
2009-10-22 13:20:00,23.15,23.18,23.15,23.18,17000.0,23.15,23.18,23.15,23.18,17000.0
2009-10-22 13:30:00,23.17,23.17,23.15,23.16,12300.0,23.17,23.17,23.15,23.16,12300.0
2009-10-22 13:40:00,23.15,23.16,23.12,23.13,14500.0,23.15,23.16,23.12,23.13,14500.0
2009-10-22 13:50:00,23.13,23.16,23.12,23.14,14900.0,23.13,23.16,23.12,23.14,14900.0
2009-10-22 14:00:00,23.13,23.21,23.13,23.2,39900.0,23.13,23.21,23.13,23.2,39900.0
2009-10-22 14:10:00,23.2,23.27,23.2,23.25,22000.0,23.2,23.27,23.2,23.25,22000.0
2009-10-22 14:20:00,23.24,23.27,23.24,23.27,10600.0,23.24,23.27,23.24,23.27,10600.0
2009-10-22 14:30:00,23.27,23.29,23.26,23.26,28300.0,23.27,23.29,23.26,23.26,28300.0
2009-10-22 14:40:00,23.26,23.27,23.25,23.25,39000.0,23.26,23.27,23.25,23.25,39000.0
2009-10-22 14:50:00,23.25,23.26,23.24,23.25,35600.0,23.25,23.26,23.24,23.25,35600.0
2009-10-22 15:00:00,23.25,23.31,23.24,23.3,58300.0,23.25,23.31,23.24,23.3,58300.0
2009-10-22 15:10:00,23.29,23.31,23.27,23.3,47100.0,23.29,23.31,23.27,23.3,47100.0
2009-10-22 15:20:00,23.3,23.36,23.3,23.35,47400.0,23.3,23.36,23.3,23.35,47400.0
2009-10-22 15:30:00,23.37,23.37,23.31,23.32,71300.0,23.37,23.37,23.31,23.32,71300.0
2009-10-22 15:40:00,23.32,23.33,23.31,23.31,45600.0,23.32,23.33,23.31,23.31,45600.0
2009-10-22 15:50:00,23.31,23.38,23.31,23.37,167500.0,23.31,23.38,23.31,23.37,167500.0
2009-10-23 09:30:00,23.38,23.38,23.27,23.36,22900.0,23.38,23.38,23.27,23.36,22900.0
2009-10-23 09:40:00,23.35,23.39,23.32,23.35,12200.0,23.35,23.39,23.32,23.35,12200.0
2009-10-23 09:50:00,23.35,23.36,23.31,23.35,12900.0,23.35,23.36,23.31,23.35,12900.0
2009-10-23 10:00:00,23.36,23.4,23.25,23.25,30200.0,23.36,23.4,23.25,23.25,30200.0
2009-10-23 10:10:00,23.25,23.26,23.22,23.25,27700.0,23.25,23.26,23.22,23.25,27700.0
2009-10-23 10:20:00,23.27,23.3,23.25,23.28,81600.0,23.27,23.3,23.25,23.28,81600.0
2009-10-23 10:30:00,23.27,23.31,23.24,23.3,34100.0,23.27,23.31,23.24,23.3,34100.0
2009-10-23 10:40:00,23.31,23.31,23.29,23.3,20000.0,23.31,23.31,23.29,23.3,20000.0
2009-10-23 10:50:00,23.31,23.32,23.24,23.25,43300.0,23.31,23.32,23.24,23.25,43300.0
2009-10-23 11:00:00,23.26,23.3,23.25,23.28,100500.0,23.26,23.3,23.25,23.28,100500.0
2009-10-23 11:10:00,23.29,23.29,23.2,23.2,20400.0,23.29,23.29,23.2,23.2,20400.0
2009-10-23 11:20:00,23.2,23.21,23.17,23.2,35600.0,23.2,23.21,23.17,23.2,35600.0
2009-10-23 11:30:00,23.2,23.27,23.19,23.24,98500.0,23.2,23.27,23.19,23.24,98500.0
2009-10-23 11:40:00,23.25,23.28,23.25,23.25,18500.0,23.25,23.28,23.25,23.25,18500.0
2009-10-23 11:50:00,23.25,23.28,23.24,23.25,14200.0,23.25,23.28,23.24,23.25,14200.0
2009-10-23 12:00:00,23.25,23.27,23.25,23.26,14300.0,23.25,23.27,23.25,23.26,14300.0
2009-10-23 12:10:00,23.25,23.25,23.22,23.22,9000.0,23.25,23.25,23.22,23.22,9000.0
2009-10-23 12:20:00,23.23,23.27,23.2,23.26,20400.0,23.23,23.27,23.2,23.26,20400.0
2009-10-23 12:30:00,23.26,23.27,23.25,23.26,10800.0,23.26,23.27,23.25,23.26,10800.0
2009-10-23 12:40:00,23.25,23.3,23.25,23.29,14900.0,23.25,23.3,23.25,23.29,14900.0
2009-10-23 12:50:00,23.29,23.29,23.24,23.24,11900.0,23.29,23.29,23.24,23.24,11900.0
2009-10-23 13:00:00,23.25,23.25,23.22,23.24,9500.0,23.25,23.25,23.22,23.24,9500.0
2009-10-23 13:10:00,23.24,23.26,23.24,23.25,11100.0,23.24,23.26,23.24,23.25,11100.0
2009-10-23 13:20:00,23.24,23.25,23.19,23.19,18400.0,23.24,23.25,23.19,23.19,18400.0
2009-10-23 13:30:00,23.2,23.2,23.12,23.13,33300.0,23.2,23.2,23.12,23.13,33300.0
2009-10-23 13:40:00,23.14,23.16,23.14,23.15,8100.0,23.14,23.16,23.14,23.15,8100.0
2009-10-23 13:50:00,23.15,23.17,23.15,23.17,14600.0,23.15,23.17,23.15,23.17,14600.0
2009-10-23 14:00:00,23.16,23.17,23.12,23.14,13100.0,23.16,23.17,23.12,23.14,13100.0
2009-10-23 14:10:00,23.15,23.19,23.15,23.18,13500.0,23.15,23.19,23.15,23.18,13500.0
2009-10-23 14:20:00,23.18,23.21,23.17,23.18,11400.0,23.18,23.21,23.17,23.18,11400.0
2009-10-23 14:30:00,23.18,23.18,23.16,23.17,10200.0,23.18,23.18,23.16,23.17,10200.0
2009-10-23 14:40:00,23.17,23.2,23.17,23.19,11500.0,23.17,23.2,23.17,23.19,11500.0
2009-10-23 14:50:00,23.19,23.19,23.15,23.16,20400.0,23.19,23.19,23.15,23.16,20400.0
2009-10-23 15:00:00,23.15,23.19,23.15,23.18,19900.0,23.15,23.19,23.15,23.18,19900.0
2009-10-23 15:10:00,23.17,23.18,23.15,23.16,14500.0,23.17,23.18,23.15,23.16,14500.0
2009-10-23 15:20:00,23.16,23.19,23.16,23.18,25900.0,23.16,23.19,23.16,23.18,25900.0
2009-10-23 15:30:00,23.19,23.19,23.17,23.18,36600.0,23.19,23.19,23.17,23.18,36600.0
2009-10-23 15:40:00,23.18,23.19,23.15,23.19,26700.0,23.18,23.19,23.15,23.19,26700.0
2009-10-23 15:50:00,23.2,23.27,23.2,23.27,192200.0,23.2,23.27,23.2,23.27,192200.0
2009-10-26 09:30:00,23.35,23.4,23.24,23.39,14400.0,23.35,23.4,23.24,23.39,14400.0
2009-10-26 09:40:00,23.4,23.5,23.39,23.48,30300.0,23.4,23.5,23.39,23.48,30300.0
2009-10-26 09:50:00,23.48,23.49,23.47,23.48,17300.0,23.48,23.49,23.47,23.48,17300.0
2009-10-26 10:00:00,23.49,23.56,23.43,23.48,95900.0,23.49,23.56,23.43,23.48,95900.0
2009-10-26 10:10:00,23.48,23.51,23.47,23.48,21200.0,23.48,23.51,23.47,23.48,21200.0
2009-10-26 10:20:00,23.48,23.51,23.45,23.5,21000.0,23.48,23.51,23.45,23.5,21000.0
2009-10-26 10:30:00,23.5,23.52,23.45,23.46,12900.0,23.5,23.52,23.45,23.46,12900.0
2009-10-26 10:40:00,23.46,23.51,23.45,23.49,10700.0,23.46,23.51,23.45,23.49,10700.0
2009-10-26 10:50:00,23.49,23.5,23.46,23.48,9300.0,23.49,23.5,23.46,23.48,9300.0
2009-10-26 11:00:00,23.48,23.57,23.48,23.57,17000.0,23.48,23.57,23.48,23.57,17000.0
2009-10-26 11:10:00,23.57,23.58,23.48,23.48,20800.0,23.57,23.58,23.48,23.48,20800.0
2009-10-26 11:20:00,23.47,23.5,23.46,23.49,20700.0,23.47,23.5,23.46,23.49,20700.0
2009-10-26 11:30:00,23.49,23.5,23.23,23.29,55300.0,23.49,23.5,23.23,23.29,55300.0
2009-10-26 11:40:00,23.29,23.3,23.22,23.25,42900.0,23.29,23.3,23.22,23.25,42900.0
2009-10-26 11:50:00,23.25,23.26,23.18,23.18,45000.0,23.25,23.26,23.18,23.18,45000.0
2009-10-26 12:00:00,23.19,23.2,23.09,23.14,29700.0,23.19,23.2,23.09,23.14,29700.0
2009-10-26 12:10:00,23.14,23.22,23.14,23.22,8800.0,23.14,23.22,23.14,23.22,8800.0
2009-10-26 12:20:00,23.22,23.22,23.21,23.22,5400.0,23.22,23.22,23.21,23.22,5400.0
2009-10-26 12:30:00,23.22,23.24,23.2,23.24,19600.0,23.22,23.24,23.2,23.24,19600.0
2009-10-26 12:40:00,23.25,23.25,23.19,23.21,27400.0,23.25,23.25,23.19,23.21,27400.0
2009-10-26 12:50:00,23.21,23.3,23.21,23.28,23400.0,23.21,23.3,23.21,23.28,23400.0
2009-10-26 13:00:00,23.27,23.28,23.26,23.26,14000.0,23.27,23.28,23.26,23.26,14000.0
2009-10-26 13:10:00,23.26,23.26,23.18,23.18,23300.0,23.26,23.26,23.18,23.18,23300.0
2009-10-26 13:20:00,23.18,23.22,23.18,23.2,22800.0,23.18,23.22,23.18,23.2,22800.0
2009-10-26 13:30:00,23.2,23.2,23.16,23.19,19400.0,23.2,23.2,23.16,23.19,19400.0
2009-10-26 13:40:00,23.18,23.23,23.16,23.16,22900.0,23.18,23.23,23.16,23.16,22900.0
2009-10-26 13:50:00,23.16,23.2,23.14,23.19,12500.0,23.16,23.2,23.14,23.19,12500.0
2009-10-26 14:00:00,23.19,23.22,23.18,23.18,17500.0,23.19,23.22,23.18,23.18,17500.0
2009-10-26 14:10:00,23.18,23.2,23.11,23.11,31700.0,23.18,23.2,23.11,23.11,31700.0
2009-10-26 14:20:00,23.11,23.18,23.11,23.18,17500.0,23.11,23.18,23.11,23.18,17500.0
2009-10-26 14:30:00,23.16,23.17,23.09,23.16,26400.0,23.16,23.17,23.09,23.16,26400.0
2009-10-26 14:40:00,23.16,23.17,23.09,23.1,40900.0,23.16,23.17,23.09,23.1,40900.0
2009-10-26 14:50:00,23.11,23.18,23.1,23.14,49000.0,23.11,23.18,23.1,23.14,49000.0
2009-10-26 15:00:00,23.14,23.17,23.11,23.15,27900.0,23.14,23.17,23.11,23.15,27900.0
2009-10-26 15:10:00,23.15,23.15,23.09,23.09,119200.0,23.15,23.15,23.09,23.09,119200.0
2009-10-26 15:20:00,23.09,23.1,23.08,23.08,16900.0,23.09,23.1,23.08,23.08,16900.0
2009-10-26 15:30:00,23.08,23.1,23.07,23.07,21400.0,23.08,23.1,23.07,23.07,21400.0
2009-10-26 15:40:00,23.07,23.08,23.04,23.08,84500.0,23.07,23.08,23.04,23.08,84500.0
2009-10-26 15:50:00,23.07,23.1,23.03,23.05,117200.0,23.07,23.1,23.03,23.05,117200.0
2009-10-27 09:30:00,23.14,23.24,23.03,23.16,43900.0,23.14,23.24,23.03,23.16,43900.0
2009-10-27 09:40:00,23.18,23.18,23.12,23.18,25200.0,23.18,23.18,23.12,23.18,25200.0
2009-10-27 09:50:00,23.2,23.21,23.15,23.16,45500.0,23.2,23.21,23.15,23.16,45500.0
2009-10-27 10:00:00,23.15,23.15,22.96,23.05,59600.0,23.15,23.15,22.96,23.05,59600.0
2009-10-27 10:10:00,23.05,23.11,23.05,23.06,12700.0,23.05,23.11,23.05,23.06,12700.0
2009-10-27 10:20:00,23.06,23.14,23.05,23.13,17000.0,23.06,23.14,23.05,23.13,17000.0
2009-10-27 10:30:00,23.14,23.15,23.1,23.1,36300.0,23.14,23.15,23.1,23.1,36300.0
2009-10-27 10:40:00,23.1,23.22,23.1,23.15,47700.0,23.1,23.22,23.1,23.15,47700.0
2009-10-27 10:50:00,23.16,23.17,23.05,23.05,65400.0,23.16,23.17,23.05,23.05,65400.0
2009-10-27 11:00:00,23.06,23.06,22.99,22.99,31900.0,23.06,23.06,22.99,22.99,31900.0
2009-10-27 11:10:00,22.99,23.05,22.94,22.96,55000.0,22.99,23.05,22.94,22.96,55000.0
2009-10-27 11:20:00,22.96,22.97,22.89,22.89,53000.0,22.96,22.97,22.89,22.89,53000.0
2009-10-27 11:30:00,22.9,22.92,22.89,22.92,22600.0,22.9,22.92,22.89,22.92,22600.0
2009-10-27 11:40:00,22.92,22.96,22.91,22.95,40800.0,22.92,22.96,22.91,22.95,40800.0
2009-10-27 11:50:00,22.95,22.98,22.95,22.98,22400.0,22.95,22.98,22.95,22.98,22400.0
2009-10-27 12:00:00,22.98,23.01,22.97,23.0,23500.0,22.98,23.01,22.97,23.0,23500.0
2009-10-27 12:10:00,23.0,23.01,23.0,23.01,5700.0,23.0,23.01,23.0,23.01,5700.0
2009-10-27 12:20:00,23.0,23.01,22.95,22.97,30800.0,23.0,23.01,22.95,22.97,30800.0
2009-10-27 12:30:00,22.97,22.97,22.92,22.92,41200.0,22.97,22.97,22.92,22.92,41200.0
2009-10-27 12:40:00,22.92,22.93,22.88,22.88,44400.0,22.92,22.93,22.88,22.88,44400.0
2009-10-27 12:50:00,22.88,22.89,22.83,22.84,57700.0,22.88,22.89,22.83,22.84,57700.0
2009-10-27 13:00:00,22.83,22.85,22.79,22.84,26800.0,22.83,22.85,22.79,22.84,26800.0
2009-10-27 13:10:00,22.83,22.85,22.83,22.83,31700.0,22.83,22.85,22.83,22.83,31700.0
2009-10-27 13:20:00,22.83,22.84,22.76,22.76,29000.0,22.83,22.84,22.76,22.76,29000.0
2009-10-27 13:30:00,22.78,22.82,22.75,22.78,38300.0,22.78,22.82,22.75,22.78,38300.0
2009-10-27 13:40:00,22.78,22.83,22.77,22.8,33200.0,22.78,22.83,22.77,22.8,33200.0
2009-10-27 13:50:00,22.81,22.82,22.8,22.81,12200.0,22.81,22.82,22.8,22.81,12200.0
2009-10-27 14:00:00,22.8,22.8,22.74,22.78,25600.0,22.8,22.8,22.74,22.78,25600.0
2009-10-27 14:10:00,22.78,22.83,22.78,22.82,33200.0,22.78,22.83,22.78,22.82,33200.0
2009-10-27 14:20:00,22.83,22.83,22.75,22.79,62700.0,22.83,22.83,22.75,22.79,62700.0
2009-10-27 14:30:00,22.79,22.79,22.75,22.76,18100.0,22.79,22.79,22.75,22.76,18100.0
2009-10-27 14:40:00,22.76,22.8,22.75,22.77,15800.0,22.76,22.8,22.75,22.77,15800.0
2009-10-27 14:50:00,22.78,22.81,22.77,22.79,25800.0,22.78,22.81,22.77,22.79,25800.0
2009-10-27 15:00:00,22.79,22.8,22.76,22.76,27100.0,22.79,22.8,22.76,22.76,27100.0
2009-10-27 15:10:00,22.76,22.82,22.74,22.81,62800.0,22.76,22.82,22.74,22.81,62800.0
2009-10-27 15:20:00,22.81,22.82,22.77,22.8,42900.0,22.81,22.82,22.77,22.8,42900.0
2009-10-27 15:30:00,22.81,22.83,22.73,22.73,92300.0,22.81,22.83,22.73,22.73,92300.0
2009-10-27 15:40:00,22.74,22.84,22.73,22.8,118300.0,22.74,22.84,22.73,22.8,118300.0
2009-10-27 15:50:00,22.8,22.81,22.76,22.78,168600.0,22.8,22.81,22.76,22.78,168600.0
2009-10-28 09:30:00,22.8,22.81,22.67,22.75,27100.0,22.8,22.81,22.67,22.75,27100.0
2009-10-28 09:40:00,22.75,22.8,22.74,22.76,12400.0,22.75,22.8,22.74,22.76,12400.0
2009-10-28 09:50:00,22.75,22.77,22.75,22.76,21000.0,22.75,22.77,22.75,22.76,21000.0
2009-10-28 10:00:00,22.77,22.77,22.68,22.73,41100.0,22.77,22.77,22.68,22.73,41100.0
2009-10-28 10:10:00,22.74,22.79,22.65,22.68,19700.0,22.74,22.79,22.65,22.68,19700.0
2009-10-28 10:20:00,22.68,22.68,22.63,22.63,9300.0,22.68,22.68,22.63,22.63,9300.0
2009-10-28 10:30:00,22.64,22.67,22.63,22.64,21800.0,22.64,22.67,22.63,22.64,21800.0
2009-10-28 10:40:00,22.63,22.64,22.57,22.58,11800.0,22.63,22.64,22.57,22.58,11800.0
2009-10-28 10:50:00,22.59,22.59,22.49,22.54,26600.0,22.59,22.59,22.49,22.54,26600.0
2009-10-28 11:00:00,22.53,22.53,22.5,22.51,18000.0,22.53,22.53,22.5,22.51,18000.0
2009-10-28 11:10:00,22.52,22.56,22.52,22.56,8500.0,22.52,22.56,22.52,22.56,8500.0
2009-10-28 11:20:00,22.55,22.57,22.54,22.57,5000.0,22.55,22.57,22.54,22.57,5000.0
2009-10-28 11:30:00,22.58,22.59,22.57,22.58,6000.0,22.58,22.59,22.57,22.58,6000.0
2009-10-28 11:40:00,22.59,22.59,22.55,22.57,16900.0,22.59,22.59,22.55,22.57,16900.0
2009-10-28 11:50:00,22.57,22.58,22.56,22.57,5600.0,22.57,22.58,22.56,22.57,5600.0
2009-10-28 12:00:00,22.56,22.57,22.55,22.57,13600.0,22.56,22.57,22.55,22.57,13600.0
2009-10-28 12:10:00,22.55,22.56,22.53,22.53,7400.0,22.55,22.56,22.53,22.53,7400.0
2009-10-28 12:20:00,22.54,22.54,22.44,22.47,6900.0,22.54,22.54,22.44,22.47,6900.0
2009-10-28 12:30:00,22.46,22.48,22.46,22.46,10300.0,22.46,22.48,22.46,22.46,10300.0
2009-10-28 12:40:00,22.47,22.48,22.45,22.47,11400.0,22.47,22.48,22.45,22.47,11400.0
2009-10-28 12:50:00,22.47,22.48,22.41,22.45,28700.0,22.47,22.48,22.41,22.45,28700.0
2009-10-28 13:00:00,22.46,22.51,22.44,22.5,5700.0,22.46,22.51,22.44,22.5,5700.0
2009-10-28 13:10:00,22.5,22.56,22.49,22.51,12200.0,22.5,22.56,22.49,22.51,12200.0
2009-10-28 13:20:00,22.51,22.52,22.48,22.49,13900.0,22.51,22.52,22.48,22.49,13900.0
2009-10-28 13:30:00,22.48,22.5,22.44,22.44,10700.0,22.48,22.5,22.44,22.44,10700.0
2009-10-28 13:40:00,22.44,22.51,22.44,22.48,15400.0,22.44,22.51,22.44,22.48,15400.0
2009-10-28 13:50:00,22.47,22.47,22.42,22.43,9200.0,22.47,22.47,22.42,22.43,9200.0
2009-10-28 14:00:00,22.42,22.43,22.4,22.41,18300.0,22.42,22.43,22.4,22.41,18300.0
2009-10-28 14:10:00,22.4,22.41,22.35,22.35,14900.0,22.4,22.41,22.35,22.35,14900.0
2009-10-28 14:20:00,22.35,22.38,22.33,22.36,22400.0,22.35,22.38,22.33,22.36,22400.0
2009-10-28 14:30:00,22.36,22.37,22.29,22.3,19200.0,22.36,22.37,22.29,22.3,19200.0
2009-10-28 14:40:00,22.29,22.31,22.28,22.29,16000.0,22.29,22.31,22.28,22.29,16000.0
2009-10-28 14:50:00,22.28,22.33,22.28,22.31,18300.0,22.28,22.33,22.28,22.31,18300.0
2009-10-28 15:00:00,22.3,22.32,22.27,22.3,33500.0,22.3,22.32,22.27,22.3,33500.0
2009-10-28 15:10:00,22.3,22.3,22.26,22.27,27100.0,22.3,22.3,22.26,22.27,27100.0
2009-10-28 15:20:00,22.28,22.3,22.26,22.27,17700.0,22.28,22.3,22.26,22.27,17700.0
2009-10-28 15:30:00,22.26,22.27,22.18,22.21,44900.0,22.26,22.27,22.18,22.21,44900.0
2009-10-28 15:40:00,22.21,22.3,22.2,22.3,47500.0,22.21,22.3,22.2,22.3,47500.0
2009-10-28 15:50:00,22.3,22.3,22.24,22.24,171300.0,22.3,22.3,22.24,22.24,171300.0
2009-10-29 09:30:00,22.35,22.39,22.29,22.31,47000.0,22.35,22.39,22.29,22.31,47000.0
2009-10-29 09:40:00,22.32,22.37,22.28,22.31,69500.0,22.32,22.37,22.28,22.31,69500.0
2009-10-29 09:50:00,22.3,22.33,22.27,22.31,25400.0,22.3,22.33,22.27,22.31,25400.0
2009-10-29 10:00:00,22.31,22.39,22.28,22.36,26900.0,22.31,22.39,22.28,22.36,26900.0
2009-10-29 10:10:00,22.36,22.36,22.31,22.32,21600.0,22.36,22.36,22.31,22.32,21600.0
2009-10-29 10:20:00,22.32,22.36,22.29,22.35,20100.0,22.32,22.36,22.29,22.35,20100.0
2009-10-29 10:30:00,22.35,22.41,22.33,22.39,36500.0,22.35,22.41,22.33,22.39,36500.0
2009-10-29 10:40:00,22.38,22.42,22.38,22.39,27000.0,22.38,22.42,22.38,22.39,27000.0
2009-10-29 10:50:00,22.4,22.4,22.38,22.39,19700.0,22.4,22.4,22.38,22.39,19700.0
2009-10-29 11:00:00,22.4,22.46,22.39,22.45,62600.0,22.4,22.46,22.39,22.45,62600.0
2009-10-29 11:10:00,22.45,22.46,22.4,22.42,15000.0,22.45,22.46,22.4,22.42,15000.0
2009-10-29 11:20:00,22.42,22.46,22.42,22.44,15900.0,22.42,22.46,22.42,22.44,15900.0
2009-10-29 11:30:00,22.44,22.5,22.44,22.49,21300.0,22.44,22.5,22.44,22.49,21300.0
2009-10-29 11:40:00,22.48,22.5,22.47,22.49,31000.0,22.48,22.5,22.47,22.49,31000.0
2009-10-29 11:50:00,22.49,22.5,22.46,22.5,15400.0,22.49,22.5,22.46,22.5,15400.0
2009-10-29 12:00:00,22.49,22.52,22.48,22.49,16300.0,22.49,22.52,22.48,22.49,16300.0
2009-10-29 12:10:00,22.49,22.51,22.48,22.5,9400.0,22.49,22.51,22.48,22.5,9400.0
2009-10-29 12:20:00,22.5,22.52,22.49,22.52,21200.0,22.5,22.52,22.49,22.52,21200.0
2009-10-29 12:30:00,22.51,22.57,22.51,22.55,25000.0,22.51,22.57,22.51,22.55,25000.0
2009-10-29 12:40:00,22.54,22.59,22.54,22.56,12800.0,22.54,22.59,22.54,22.56,12800.0
2009-10-29 12:50:00,22.56,22.58,22.56,22.56,13500.0,22.56,22.58,22.56,22.56,13500.0
2009-10-29 13:00:00,22.57,22.57,22.53,22.55,16200.0,22.57,22.57,22.53,22.55,16200.0
2009-10-29 13:10:00,22.54,22.54,22.5,22.5,6100.0,22.54,22.54,22.5,22.5,6100.0
2009-10-29 13:20:00,22.5,22.51,22.5,22.51,5600.0,22.5,22.51,22.5,22.51,5600.0
2009-10-29 13:30:00,22.5,22.52,22.5,22.5,7900.0,22.5,22.52,22.5,22.5,7900.0
2009-10-29 13:40:00,22.51,22.52,22.49,22.5,15300.0,22.51,22.52,22.49,22.5,15300.0
2009-10-29 13:50:00,22.5,22.51,22.5,22.5,6100.0,22.5,22.51,22.5,22.5,6100.0
2009-10-29 14:00:00,22.5,22.51,22.48,22.48,6200.0,22.5,22.51,22.48,22.48,6200.0
2009-10-29 14:10:00,22.49,22.49,22.47,22.48,9600.0,22.49,22.49,22.47,22.48,9600.0
2009-10-29 14:20:00,22.48,22.49,22.47,22.49,11900.0,22.48,22.49,22.47,22.49,11900.0
2009-10-29 14:30:00,22.48,22.5,22.48,22.5,22000.0,22.48,22.5,22.48,22.5,22000.0
2009-10-29 14:40:00,22.5,22.53,22.49,22.52,11500.0,22.5,22.53,22.49,22.52,11500.0
2009-10-29 14:50:00,22.53,22.53,22.52,22.53,8700.0,22.53,22.53,22.52,22.53,8700.0
2009-10-29 15:00:00,22.52,22.55,22.51,22.53,19000.0,22.52,22.55,22.51,22.53,19000.0
2009-10-29 15:10:00,22.54,22.55,22.49,22.5,23100.0,22.54,22.55,22.49,22.5,23100.0
2009-10-29 15:20:00,22.5,22.5,22.48,22.49,43400.0,22.5,22.5,22.48,22.49,43400.0
2009-10-29 15:30:00,22.48,22.53,22.45,22.52,49800.0,22.48,22.53,22.45,22.52,49800.0
2009-10-29 15:40:00,22.52,22.57,22.51,22.56,146500.0,22.52,22.57,22.51,22.56,146500.0
2009-10-29 15:50:00,22.56,22.64,22.53,22.59,435300.0,22.56,22.64,22.53,22.59,435300.0
2009-10-30 09:30:00,22.54,22.56,22.51,22.54,7400.0,22.54,22.56,22.51,22.54,7400.0
2009-10-30 09:40:00,22.54,22.62,22.43,22.45,28400.0,22.54,22.62,22.43,22.45,28400.0
2009-10-30 09:50:00,22.46,22.46,22.36,22.38,45000.0,22.46,22.46,22.36,22.38,45000.0
2009-10-30 10:00:00,22.38,22.42,22.35,22.39,57500.0,22.38,22.42,22.35,22.39,57500.0
2009-10-30 10:10:00,22.39,22.4,22.35,22.36,53100.0,22.39,22.4,22.35,22.36,53100.0
2009-10-30 10:20:00,22.35,22.37,22.28,22.28,56300.0,22.35,22.37,22.28,22.28,56300.0
2009-10-30 10:30:00,22.28,22.34,22.28,22.34,57700.0,22.28,22.34,22.28,22.34,57700.0
2009-10-30 10:40:00,22.35,22.41,22.34,22.39,20400.0,22.35,22.41,22.34,22.39,20400.0
2009-10-30 10:50:00,22.4,22.44,22.4,22.43,15400.0,22.4,22.44,22.4,22.43,15400.0
2009-10-30 11:00:00,22.43,22.47,22.42,22.44,28300.0,22.43,22.47,22.42,22.44,28300.0
2009-10-30 11:10:00,22.43,22.46,22.43,22.43,18800.0,22.43,22.46,22.43,22.43,18800.0
2009-10-30 11:20:00,22.44,22.46,22.4,22.42,31900.0,22.44,22.46,22.4,22.42,31900.0
2009-10-30 11:30:00,22.42,22.43,22.31,22.33,29900.0,22.42,22.43,22.31,22.33,29900.0
2009-10-30 11:40:00,22.33,22.35,22.28,22.29,28600.0,22.33,22.35,22.28,22.29,28600.0
2009-10-30 11:50:00,22.28,22.29,22.23,22.28,28100.0,22.28,22.29,22.23,22.28,28100.0
2009-10-30 12:00:00,22.29,22.32,22.27,22.32,10400.0,22.29,22.32,22.27,22.32,10400.0
2009-10-30 12:10:00,22.31,22.33,22.24,22.25,10900.0,22.31,22.33,22.24,22.25,10900.0
2009-10-30 12:20:00,22.24,22.27,22.14,22.16,20600.0,22.24,22.27,22.14,22.16,20600.0
2009-10-30 12:30:00,22.16,22.26,22.16,22.24,31100.0,22.16,22.26,22.16,22.24,31100.0
2009-10-30 12:40:00,22.24,22.25,22.1,22.13,29600.0,22.24,22.25,22.1,22.13,29600.0
2009-10-30 12:50:00,22.14,22.18,22.11,22.12,31800.0,22.14,22.18,22.11,22.12,31800.0
2009-10-30 13:00:00,22.12,22.14,22.09,22.12,287700.0,22.12,22.14,22.09,22.12,287700.0
2009-10-30 13:10:00,22.12,22.17,22.11,22.12,42000.0,22.12,22.17,22.11,22.12,42000.0
2009-10-30 13:20:00,22.12,22.14,22.09,22.12,23100.0,22.12,22.14,22.09,22.12,23100.0
2009-10-30 13:30:00,22.13,22.14,22.08,22.12,24500.0,22.13,22.14,22.08,22.12,24500.0
2009-10-30 13:40:00,22.13,22.17,22.12,22.17,18600.0,22.13,22.17,22.12,22.17,18600.0
2009-10-30 13:50:00,22.17,22.17,22.14,22.15,44300.0,22.17,22.17,22.14,22.15,44300.0
2009-10-30 14:00:00,22.15,22.22,22.14,22.19,19600.0,22.15,22.22,22.14,22.19,19600.0
2009-10-30 14:10:00,22.18,22.21,22.12,22.17,24200.0,22.18,22.21,22.12,22.17,24200.0
2009-10-30 14:20:00,22.17,22.17,22.13,22.15,23100.0,22.17,22.17,22.13,22.15,23100.0
2009-10-30 14:30:00,22.15,22.15,22.08,22.09,29100.0,22.15,22.15,22.08,22.09,29100.0
2009-10-30 14:40:00,22.1,22.15,22.08,22.13,23400.0,22.1,22.15,22.08,22.13,23400.0
2009-10-30 14:50:00,22.12,22.15,22.11,22.11,36100.0,22.12,22.15,22.11,22.11,36100.0
2009-10-30 15:00:00,22.11,22.11,22.02,22.04,45400.0,22.11,22.11,22.02,22.04,45400.0
2009-10-30 15:10:00,22.04,22.12,22.04,22.05,26100.0,22.04,22.12,22.04,22.05,26100.0
2009-10-30 15:20:00,22.04,22.1,22.01,22.06,71200.0,22.04,22.1,22.01,22.06,71200.0
2009-10-30 15:30:00,22.06,22.13,22.04,22.08,68700.0,22.06,22.13,22.04,22.08,68700.0
2009-10-30 15:40:00,22.09,22.14,22.07,22.12,53800.0,22.09,22.14,22.07,22.12,53800.0
2009-10-30 15:50:00,22.11,22.11,22.0,22.0,117300.0,22.11,22.11,22.0,22.0,117300.0
2009-11-02 09:30:00,22.01,22.06,21.85,21.85,22100.0,22.01,22.06,21.85,21.85,22100.0
2009-11-02 09:40:00,21.84,21.87,21.8,21.82,23400.0,21.84,21.87,21.8,21.82,23400.0
2009-11-02 09:50:00,21.82,21.91,21.82,21.84,113800.0,21.82,21.91,21.82,21.84,113800.0
2009-11-02 10:00:00,21.86,22.12,21.85,22.1,97000.0,21.86,22.12,21.85,22.1,97000.0
2009-11-02 10:10:00,22.1,22.12,22.01,22.11,59400.0,22.1,22.12,22.01,22.11,59400.0
2009-11-02 10:20:00,22.11,22.22,22.11,22.18,45400.0,22.11,22.22,22.11,22.18,45400.0
2009-11-02 10:30:00,22.2,22.26,22.18,22.21,27800.0,22.2,22.26,22.18,22.21,27800.0
2009-11-02 10:40:00,22.21,22.21,22.12,22.17,25400.0,22.21,22.21,22.12,22.17,25400.0
2009-11-02 10:50:00,22.16,22.16,22.12,22.13,28400.0,22.16,22.16,22.12,22.13,28400.0
2009-11-02 11:00:00,22.13,22.16,22.11,22.15,21200.0,22.13,22.16,22.11,22.15,21200.0
2009-11-02 11:10:00,22.15,22.24,22.13,22.19,28400.0,22.15,22.24,22.13,22.19,28400.0
2009-11-02 11:20:00,22.19,22.19,22.14,22.15,26300.0,22.19,22.19,22.14,22.15,26300.0
2009-11-02 11:30:00,22.15,22.2,22.15,22.15,20000.0,22.15,22.2,22.15,22.15,20000.0
2009-11-02 11:40:00,22.14,22.21,22.14,22.2,10500.0,22.14,22.21,22.14,22.2,10500.0
2009-11-02 11:50:00,22.2,22.24,22.17,22.2,11800.0,22.2,22.24,22.17,22.2,11800.0
2009-11-02 12:00:00,22.2,22.2,22.14,22.16,15900.0,22.2,22.2,22.14,22.16,15900.0
2009-11-02 12:10:00,22.15,22.15,22.11,22.12,67800.0,22.15,22.15,22.11,22.12,67800.0
2009-11-02 12:20:00,22.13,22.14,22.09,22.1,33600.0,22.13,22.14,22.09,22.1,33600.0
2009-11-02 12:30:00,22.1,22.13,22.07,22.07,14900.0,22.1,22.13,22.07,22.07,14900.0
2009-11-02 12:40:00,22.07,22.08,22.05,22.08,20300.0,22.07,22.08,22.05,22.08,20300.0
2009-11-02 12:50:00,22.08,22.08,21.96,22.0,66700.0,22.08,22.08,21.96,22.0,66700.0
2009-11-02 13:00:00,21.98,22.08,21.98,22.08,56200.0,21.98,22.08,21.98,22.08,56200.0
2009-11-02 13:10:00,22.09,22.1,22.0,22.04,17300.0,22.09,22.1,22.0,22.04,17300.0
2009-11-02 13:20:00,22.05,22.12,22.05,22.08,23100.0,22.05,22.12,22.05,22.08,23100.0
2009-11-02 13:30:00,22.09,22.09,22.02,22.02,40300.0,22.09,22.09,22.02,22.02,40300.0
2009-11-02 13:40:00,22.02,22.03,21.99,22.01,36100.0,22.02,22.03,21.99,22.01,36100.0
2009-11-02 13:50:00,22.0,22.0,21.95,21.99,26000.0,22.0,22.0,21.95,21.99,26000.0
2009-11-02 14:00:00,21.98,22.01,21.97,21.98,98000.0,21.98,22.01,21.97,21.98,98000.0
2009-11-02 14:10:00,21.99,22.01,21.96,21.96,14500.0,21.99,22.01,21.96,21.96,14500.0
2009-11-02 14:20:00,21.97,22.08,21.97,22.08,30600.0,21.97,22.08,21.97,22.08,30600.0
2009-11-02 14:30:00,22.07,22.08,22.02,22.05,28700.0,22.07,22.08,22.02,22.05,28700.0
2009-11-02 14:40:00,22.05,22.08,22.02,22.02,28500.0,22.05,22.08,22.02,22.02,28500.0
2009-11-02 14:50:00,22.02,22.07,21.98,22.04,23600.0,22.02,22.07,21.98,22.04,23600.0
2009-11-02 15:00:00,22.04,22.07,22.0,22.01,41100.0,22.04,22.07,22.0,22.01,41100.0
2009-11-02 15:10:00,22.01,22.04,21.98,22.0,67900.0,22.01,22.04,21.98,22.0,67900.0
2009-11-02 15:20:00,22.0,22.07,21.98,22.05,85400.0,22.0,22.07,21.98,22.05,85400.0
2009-11-02 15:30:00,22.06,22.11,22.04,22.09,56900.0,22.06,22.11,22.04,22.09,56900.0
2009-11-02 15:40:00,22.09,22.13,22.08,22.08,32500.0,22.09,22.13,22.08,22.08,32500.0
2009-11-02 15:50:00,22.08,22.12,22.06,22.1,87400.0,22.08,22.12,22.06,22.1,87400.0
2009-11-03 09:30:00,22.03,22.03,21.83,21.86,30000.0,22.03,22.03,21.83,21.86,30000.0
2009-11-03 09:40:00,21.87,21.96,21.87,21.93,32700.0,21.87,21.96,21.87,21.93,32700.0
2009-11-03 09:50:00,21.92,22.0,21.92,21.94,29700.0,21.92,22.0,21.92,21.94,29700.0
2009-11-03 10:00:00,21.94,22.0,21.9,21.99,61400.0,21.94,22.0,21.9,21.99,61400.0
2009-11-03 10:10:00,21.98,22.01,21.93,21.95,44600.0,21.98,22.01,21.93,21.95,44600.0
2009-11-03 10:20:00,21.97,21.98,21.94,21.96,23800.0,21.97,21.98,21.94,21.96,23800.0
2009-11-03 10:30:00,21.95,22.01,21.94,21.96,34200.0,21.95,22.01,21.94,21.96,34200.0
2009-11-03 10:40:00,21.96,22.03,21.96,22.02,18200.0,21.96,22.03,21.96,22.02,18200.0
2009-11-03 10:50:00,22.02,22.02,21.96,21.96,35600.0,22.02,22.02,21.96,21.96,35600.0
2009-11-03 11:00:00,21.96,21.99,21.93,21.93,20800.0,21.96,21.99,21.93,21.93,20800.0
2009-11-03 11:10:00,21.94,21.98,21.92,21.94,13900.0,21.94,21.98,21.92,21.94,13900.0
2009-11-03 11:20:00,21.94,21.95,21.89,21.9,45800.0,21.94,21.95,21.89,21.9,45800.0
2009-11-03 11:30:00,21.91,21.93,21.88,21.91,13400.0,21.91,21.93,21.88,21.91,13400.0
2009-11-03 11:40:00,21.9,21.93,21.88,21.93,14800.0,21.9,21.93,21.88,21.93,14800.0
2009-11-03 11:50:00,21.93,21.96,21.9,21.93,15100.0,21.93,21.96,21.9,21.93,15100.0
2009-11-03 12:00:00,21.93,21.96,21.9,21.96,17000.0,21.93,21.96,21.9,21.96,17000.0
2009-11-03 12:10:00,21.96,21.96,21.84,21.85,50700.0,21.96,21.96,21.84,21.85,50700.0
2009-11-03 12:20:00,21.85,21.93,21.85,21.89,21200.0,21.85,21.93,21.85,21.89,21200.0
2009-11-03 12:30:00,21.89,21.97,21.88,21.95,25000.0,21.89,21.97,21.88,21.95,25000.0
2009-11-03 12:40:00,21.96,21.98,21.93,21.93,20300.0,21.96,21.98,21.93,21.93,20300.0
2009-11-03 12:50:00,21.93,21.96,21.92,21.92,11500.0,21.93,21.96,21.92,21.92,11500.0
2009-11-03 13:00:00,21.93,21.93,21.9,21.91,122400.0,21.93,21.93,21.9,21.91,122400.0
2009-11-03 13:10:00,21.91,21.93,21.9,21.92,11000.0,21.91,21.93,21.9,21.92,11000.0
2009-11-03 13:20:00,21.92,21.93,21.86,21.88,114600.0,21.92,21.93,21.86,21.88,114600.0
2009-11-03 13:30:00,21.88,21.89,21.87,21.88,12200.0,21.88,21.89,21.87,21.88,12200.0
2009-11-03 13:40:00,21.88,21.89,21.87,21.89,10100.0,21.88,21.89,21.87,21.89,10100.0
2009-11-03 13:50:00,21.89,21.91,21.85,21.88,29000.0,21.89,21.91,21.85,21.88,29000.0
2009-11-03 14:00:00,21.88,21.91,21.88,21.89,23100.0,21.88,21.91,21.88,21.89,23100.0
2009-11-03 14:10:00,21.9,21.93,21.9,21.92,56000.0,21.9,21.93,21.9,21.92,56000.0
2009-11-03 14:20:00,21.92,21.93,21.89,21.91,52000.0,21.92,21.93,21.89,21.91,52000.0
2009-11-03 14:30:00,21.91,21.93,21.87,21.89,75200.0,21.91,21.93,21.87,21.89,75200.0
2009-11-03 14:40:00,21.9,21.96,21.9,21.95,57100.0,21.9,21.96,21.9,21.95,57100.0
2009-11-03 14:50:00,21.95,21.99,21.9,21.95,49400.0,21.95,21.99,21.9,21.95,49400.0
2009-11-03 15:00:00,21.95,22.0,21.92,21.98,66700.0,21.95,22.0,21.92,21.98,66700.0
2009-11-03 15:10:00,21.97,22.0,21.95,21.99,31600.0,21.97,22.0,21.95,21.99,31600.0
2009-11-03 15:20:00,21.99,22.0,21.95,21.97,54200.0,21.99,22.0,21.95,21.97,54200.0
2009-11-03 15:30:00,21.97,22.04,21.97,21.99,67600.0,21.97,22.04,21.97,21.99,67600.0
2009-11-03 15:40:00,21.99,22.04,21.99,22.02,65100.0,21.99,22.04,21.99,22.02,65100.0
2009-11-03 15:50:00,22.03,22.06,21.99,22.03,120200.0,22.03,22.06,21.99,22.03,120200.0
2009-11-04 09:30:00,22.12,22.2,22.01,22.19,24500.0,22.12,22.2,22.01,22.19,24500.0
2009-11-04 09:40:00,22.18,22.19,22.1,22.16,20300.0,22.18,22.19,22.1,22.16,20300.0
2009-11-04 09:50:00,22.16,22.25,22.14,22.24,19200.0,22.16,22.25,22.14,22.24,19200.0
2009-11-04 10:00:00,22.23,22.34,22.21,22.34,43000.0,22.23,22.34,22.21,22.34,43000.0
2009-11-04 10:10:00,22.34,22.48,22.34,22.48,36900.0,22.34,22.48,22.34,22.48,36900.0
2009-11-04 10:20:00,22.48,22.53,22.48,22.52,48500.0,22.48,22.53,22.48,22.52,48500.0
2009-11-04 10:30:00,22.53,22.55,22.51,22.51,67700.0,22.53,22.55,22.51,22.51,67700.0
2009-11-04 10:40:00,22.51,22.58,22.51,22.58,16800.0,22.51,22.58,22.51,22.58,16800.0
2009-11-04 10:50:00,22.58,22.59,22.54,22.55,13200.0,22.58,22.59,22.54,22.55,13200.0
2009-11-04 11:00:00,22.55,22.6,22.53,22.58,38200.0,22.55,22.6,22.53,22.58,38200.0
2009-11-04 11:10:00,22.58,22.6,22.54,22.56,44100.0,22.58,22.6,22.54,22.56,44100.0
2009-11-04 11:20:00,22.56,22.6,22.55,22.6,14700.0,22.56,22.6,22.55,22.6,14700.0
2009-11-04 11:30:00,22.59,22.63,22.58,22.63,44600.0,22.59,22.63,22.58,22.63,44600.0
2009-11-04 11:40:00,22.63,22.71,22.63,22.69,39400.0,22.63,22.71,22.63,22.69,39400.0
2009-11-04 11:50:00,22.68,22.71,22.67,22.7,45500.0,22.68,22.71,22.67,22.7,45500.0
2009-11-04 12:00:00,22.7,22.77,22.7,22.76,98300.0,22.7,22.77,22.7,22.76,98300.0
2009-11-04 12:10:00,22.77,22.77,22.74,22.75,61300.0,22.77,22.77,22.74,22.75,61300.0
2009-11-04 12:20:00,22.75,22.79,22.75,22.78,21100.0,22.75,22.79,22.75,22.78,21100.0
2009-11-04 12:30:00,22.78,22.78,22.75,22.76,25000.0,22.78,22.78,22.75,22.76,25000.0
2009-11-04 12:40:00,22.76,22.77,22.74,22.74,34800.0,22.76,22.77,22.74,22.74,34800.0
2009-11-04 12:50:00,22.75,22.75,22.73,22.74,18100.0,22.75,22.75,22.73,22.74,18100.0
2009-11-04 13:00:00,22.73,22.78,22.73,22.78,21400.0,22.73,22.78,22.73,22.78,21400.0
2009-11-04 13:10:00,22.78,22.78,22.77,22.78,4100.0,22.78,22.78,22.77,22.78,4100.0
2009-11-04 13:20:00,22.78,22.78,22.73,22.74,24500.0,22.78,22.78,22.73,22.74,24500.0
2009-11-04 13:30:00,22.74,22.74,22.72,22.73,11200.0,22.74,22.74,22.72,22.73,11200.0
2009-11-04 13:40:00,22.73,22.73,22.69,22.69,21600.0,22.73,22.73,22.69,22.69,21600.0
2009-11-04 13:50:00,22.69,22.72,22.69,22.71,20900.0,22.69,22.72,22.69,22.71,20900.0
2009-11-04 14:00:00,22.7,22.7,22.66,22.68,29300.0,22.7,22.7,22.66,22.68,29300.0
2009-11-04 14:10:00,22.67,22.79,22.66,22.66,38000.0,22.67,22.79,22.66,22.66,38000.0
2009-11-04 14:20:00,22.67,22.77,22.64,22.65,63000.0,22.67,22.77,22.64,22.65,63000.0
2009-11-04 14:30:00,22.65,22.79,22.64,22.78,41100.0,22.65,22.79,22.64,22.78,41100.0
2009-11-04 14:40:00,22.78,22.88,22.78,22.81,35100.0,22.78,22.88,22.78,22.81,35100.0
2009-11-04 14:50:00,22.82,22.82,22.75,22.78,42000.0,22.82,22.82,22.75,22.78,42000.0
2009-11-04 15:00:00,22.78,22.78,22.7,22.7,31100.0,22.78,22.78,22.7,22.7,31100.0
2009-11-04 15:10:00,22.71,22.77,22.69,22.74,42000.0,22.71,22.77,22.69,22.74,42000.0
2009-11-04 15:20:00,22.73,22.79,22.73,22.73,34000.0,22.73,22.79,22.73,22.73,34000.0
2009-11-04 15:30:00,22.74,22.74,22.64,22.66,65200.0,22.74,22.74,22.64,22.66,65200.0
2009-11-04 15:40:00,22.66,22.67,22.58,22.6,102900.0,22.66,22.67,22.58,22.6,102900.0
2009-11-04 15:50:00,22.6,22.6,22.55,22.55,130700.0,22.6,22.6,22.55,22.55,130700.0
2009-11-05 09:30:00,22.75,22.88,22.72,22.78,21100.0,22.75,22.88,22.72,22.78,21100.0
2009-11-05 09:40:00,22.78,22.78,22.71,22.77,22900.0,22.78,22.78,22.71,22.77,22900.0
2009-11-05 09:50:00,22.76,22.85,22.76,22.83,12000.0,22.76,22.85,22.76,22.83,12000.0
2009-11-05 10:00:00,22.84,22.92,22.84,22.9,33700.0,22.84,22.92,22.84,22.9,33700.0
2009-11-05 10:10:00,22.91,22.94,22.89,22.94,23900.0,22.91,22.94,22.89,22.94,23900.0
2009-11-05 10:20:00,22.94,22.99,22.93,22.95,19300.0,22.94,22.99,22.93,22.95,19300.0
2009-11-05 10:30:00,22.94,23.0,22.94,22.99,16700.0,22.94,23.0,22.94,22.99,16700.0
2009-11-05 10:40:00,23.0,23.06,22.99,23.06,13300.0,23.0,23.06,22.99,23.06,13300.0
2009-11-05 10:50:00,23.05,23.07,23.05,23.06,12800.0,23.05,23.07,23.05,23.06,12800.0
2009-11-05 11:00:00,23.06,23.07,23.03,23.06,18300.0,23.06,23.07,23.03,23.06,18300.0
2009-11-05 11:10:00,23.06,23.08,23.02,23.02,17600.0,23.06,23.08,23.02,23.02,17600.0
2009-11-05 11:20:00,23.01,23.03,23.0,23.03,7500.0,23.01,23.03,23.0,23.03,7500.0
2009-11-05 11:30:00,23.02,23.06,23.02,23.06,7400.0,23.02,23.06,23.02,23.06,7400.0
2009-11-05 11:40:00,23.05,23.06,22.98,22.98,22700.0,23.05,23.06,22.98,22.98,22700.0
2009-11-05 11:50:00,22.98,23.0,22.97,23.0,15300.0,22.98,23.0,22.97,23.0,15300.0
2009-11-05 12:00:00,22.99,23.01,22.93,22.93,38200.0,22.99,23.01,22.93,22.93,38200.0
2009-11-05 12:10:00,22.94,23.01,22.93,23.01,70100.0,22.94,23.01,22.93,23.01,70100.0
2009-11-05 12:20:00,23.0,23.03,22.97,22.98,19300.0,23.0,23.03,22.97,22.98,19300.0
2009-11-05 12:30:00,22.98,23.02,22.97,23.02,19300.0,22.98,23.02,22.97,23.02,19300.0
2009-11-05 12:40:00,23.01,23.06,23.0,23.05,8800.0,23.01,23.06,23.0,23.05,8800.0
2009-11-05 12:50:00,23.05,23.06,23.0,23.05,16800.0,23.05,23.06,23.0,23.05,16800.0
2009-11-05 13:00:00,23.04,23.05,23.01,23.01,14700.0,23.04,23.05,23.01,23.01,14700.0
2009-11-05 13:10:00,23.01,23.07,23.01,23.07,23700.0,23.01,23.07,23.01,23.07,23700.0
2009-11-05 13:20:00,23.06,23.07,23.02,23.02,6200.0,23.06,23.07,23.02,23.02,6200.0
2009-11-05 13:30:00,23.03,23.06,23.01,23.05,16800.0,23.03,23.06,23.01,23.05,16800.0
2009-11-05 13:40:00,23.05,23.09,23.05,23.08,5700.0,23.05,23.09,23.05,23.08,5700.0
2009-11-05 13:50:00,23.08,23.08,23.05,23.06,25400.0,23.08,23.08,23.05,23.06,25400.0
2009-11-05 14:00:00,23.06,23.08,23.05,23.06,28700.0,23.06,23.08,23.05,23.06,28700.0
2009-11-05 14:10:00,23.05,23.07,23.05,23.07,16900.0,23.05,23.07,23.05,23.07,16900.0
2009-11-05 14:20:00,23.06,23.09,23.06,23.07,18200.0,23.06,23.09,23.06,23.07,18200.0
2009-11-05 14:30:00,23.08,23.08,23.06,23.07,25200.0,23.08,23.08,23.06,23.07,25200.0
2009-11-05 14:40:00,23.06,23.09,23.06,23.09,9600.0,23.06,23.09,23.06,23.09,9600.0
2009-11-05 14:50:00,23.09,23.1,23.08,23.08,15300.0,23.09,23.1,23.08,23.08,15300.0
2009-11-05 15:00:00,23.08,23.09,23.07,23.09,25900.0,23.08,23.09,23.07,23.09,25900.0
2009-11-05 15:10:00,23.08,23.09,23.08,23.09,17500.0,23.08,23.09,23.08,23.09,17500.0
2009-11-05 15:20:00,23.09,23.09,23.07,23.08,19200.0,23.09,23.09,23.07,23.08,19200.0
2009-11-05 15:30:00,23.08,23.09,23.07,23.07,21200.0,23.08,23.09,23.07,23.07,21200.0
2009-11-05 15:40:00,23.08,23.09,23.06,23.08,53100.0,23.08,23.09,23.06,23.08,53100.0
2009-11-05 15:50:00,23.09,23.14,23.09,23.14,106200.0,23.09,23.14,23.09,23.14,106200.0
2009-11-06 09:30:00,22.92,23.07,22.91,23.01,35800.0,22.92,23.07,22.91,23.01,35800.0
2009-11-06 09:40:00,23.01,23.16,23.01,23.14,29400.0,23.01,23.16,23.01,23.14,29400.0
2009-11-06 09:50:00,23.14,23.19,23.14,23.16,42200.0,23.14,23.19,23.14,23.16,42200.0
2009-11-06 10:00:00,23.17,23.22,23.16,23.17,29200.0,23.17,23.22,23.16,23.17,29200.0
2009-11-06 10:10:00,23.17,23.22,23.15,23.17,18900.0,23.17,23.22,23.15,23.17,18900.0
2009-11-06 10:20:00,23.17,23.17,23.04,23.04,20000.0,23.17,23.17,23.04,23.04,20000.0
2009-11-06 10:30:00,23.04,23.05,23.01,23.05,38500.0,23.04,23.05,23.01,23.05,38500.0
2009-11-06 10:40:00,23.05,23.1,23.02,23.1,24700.0,23.05,23.1,23.02,23.1,24700.0
2009-11-06 10:50:00,23.09,23.1,23.05,23.1,21000.0,23.09,23.1,23.05,23.1,21000.0
2009-11-06 11:00:00,23.1,23.12,23.04,23.12,17500.0,23.1,23.12,23.04,23.12,17500.0
2009-11-06 11:10:00,23.11,23.12,23.08,23.11,18900.0,23.11,23.12,23.08,23.11,18900.0
2009-11-06 11:20:00,23.11,23.11,23.02,23.08,16800.0,23.11,23.11,23.02,23.08,16800.0
2009-11-06 11:30:00,23.08,23.11,23.06,23.06,18600.0,23.08,23.11,23.06,23.06,18600.0
2009-11-06 11:40:00,23.05,23.11,23.04,23.04,21100.0,23.05,23.11,23.04,23.04,21100.0
2009-11-06 11:50:00,23.04,23.06,23.03,23.04,15500.0,23.04,23.06,23.03,23.04,15500.0
2009-11-06 12:00:00,23.05,23.08,23.05,23.07,10000.0,23.05,23.08,23.05,23.07,10000.0
2009-11-06 12:10:00,23.07,23.1,23.07,23.07,19300.0,23.07,23.1,23.07,23.07,19300.0
2009-11-06 12:20:00,23.07,23.1,23.07,23.08,10800.0,23.07,23.1,23.07,23.08,10800.0
2009-11-06 12:30:00,23.08,23.1,23.07,23.08,26400.0,23.08,23.1,23.07,23.08,26400.0
2009-11-06 12:40:00,23.09,23.11,23.07,23.08,17400.0,23.09,23.11,23.07,23.08,17400.0
2009-11-06 12:50:00,23.08,23.11,23.07,23.08,16000.0,23.08,23.11,23.07,23.08,16000.0
2009-11-06 13:00:00,23.09,23.09,23.06,23.09,8800.0,23.09,23.09,23.06,23.09,8800.0
2009-11-06 13:10:00,23.08,23.12,23.07,23.11,8400.0,23.08,23.12,23.07,23.11,8400.0
2009-11-06 13:20:00,23.12,23.13,23.09,23.11,19500.0,23.12,23.13,23.09,23.11,19500.0
2009-11-06 13:30:00,23.11,23.15,23.11,23.12,12200.0,23.11,23.15,23.11,23.12,12200.0
2009-11-06 13:40:00,23.12,23.12,23.08,23.09,23100.0,23.12,23.12,23.08,23.09,23100.0
2009-11-06 13:50:00,23.08,23.11,23.08,23.09,14500.0,23.08,23.11,23.08,23.09,14500.0
2009-11-06 14:00:00,23.09,23.12,23.08,23.1,20700.0,23.09,23.12,23.08,23.1,20700.0
2009-11-06 14:10:00,23.1,23.1,23.08,23.08,12700.0,23.1,23.1,23.08,23.08,12700.0
2009-11-06 14:20:00,23.09,23.14,23.08,23.1,20500.0,23.09,23.14,23.08,23.1,20500.0
2009-11-06 14:30:00,23.1,23.11,23.1,23.1,7000.0,23.1,23.11,23.1,23.1,7000.0
2009-11-06 14:40:00,23.1,23.12,23.08,23.08,22700.0,23.1,23.12,23.08,23.08,22700.0
2009-11-06 14:50:00,23.08,23.1,23.05,23.06,52400.0,23.08,23.1,23.05,23.06,52400.0
2009-11-06 15:00:00,23.05,23.06,23.04,23.05,45400.0,23.05,23.06,23.04,23.05,45400.0
2009-11-06 15:10:00,23.06,23.06,23.03,23.04,31700.0,23.06,23.06,23.03,23.04,31700.0
2009-11-06 15:20:00,23.04,23.07,23.03,23.07,21900.0,23.04,23.07,23.03,23.07,21900.0
2009-11-06 15:30:00,23.07,23.1,23.04,23.07,32800.0,23.07,23.1,23.04,23.07,32800.0
2009-11-06 15:40:00,23.08,23.09,23.06,23.07,40300.0,23.08,23.09,23.06,23.07,40300.0
2009-11-06 15:50:00,23.08,23.09,23.05,23.08,56200.0,23.08,23.09,23.05,23.08,56200.0
2009-11-09 09:30:00,23.18,23.2,23.12,23.18,23700.0,23.18,23.2,23.12,23.18,23700.0
2009-11-09 09:40:00,23.18,23.19,23.16,23.17,21200.0,23.18,23.19,23.16,23.17,21200.0
2009-11-09 09:50:00,23.17,23.23,23.17,23.23,21300.0,23.17,23.23,23.17,23.23,21300.0
2009-11-09 10:00:00,23.23,23.37,23.23,23.37,29600.0,23.23,23.37,23.23,23.37,29600.0
2009-11-09 10:10:00,23.38,23.42,23.37,23.39,26700.0,23.38,23.42,23.37,23.39,26700.0
2009-11-09 10:20:00,23.38,23.39,23.33,23.37,31100.0,23.38,23.39,23.33,23.37,31100.0
2009-11-09 10:30:00,23.36,23.37,23.33,23.36,18400.0,23.36,23.37,23.33,23.36,18400.0
2009-11-09 10:40:00,23.36,23.38,23.35,23.37,13900.0,23.36,23.38,23.35,23.37,13900.0
2009-11-09 10:50:00,23.37,23.39,23.35,23.37,23600.0,23.37,23.39,23.35,23.37,23600.0
2009-11-09 11:00:00,23.37,23.38,23.35,23.36,21700.0,23.37,23.38,23.35,23.36,21700.0
2009-11-09 11:10:00,23.35,23.4,23.35,23.38,16900.0,23.35,23.4,23.35,23.38,16900.0
2009-11-09 11:20:00,23.39,23.39,23.36,23.38,12400.0,23.39,23.39,23.36,23.38,12400.0
2009-11-09 11:30:00,23.39,23.39,23.34,23.37,24100.0,23.39,23.39,23.34,23.37,24100.0
2009-11-09 11:40:00,23.37,23.4,23.35,23.39,8400.0,23.37,23.4,23.35,23.39,8400.0
2009-11-09 11:50:00,23.39,23.39,23.34,23.36,16900.0,23.39,23.39,23.34,23.36,16900.0
2009-11-09 12:00:00,23.35,23.36,23.33,23.36,24300.0,23.35,23.36,23.33,23.36,24300.0
2009-11-09 12:10:00,23.36,23.36,23.35,23.35,12300.0,23.36,23.36,23.35,23.35,12300.0
2009-11-09 12:20:00,23.35,23.36,23.35,23.35,31200.0,23.35,23.36,23.35,23.35,31200.0
2009-11-09 12:30:00,23.35,23.39,23.34,23.39,29900.0,23.35,23.39,23.34,23.39,29900.0
2009-11-09 12:40:00,23.39,23.43,23.38,23.41,20900.0,23.39,23.43,23.38,23.41,20900.0
2009-11-09 12:50:00,23.41,23.44,23.41,23.43,13000.0,23.41,23.44,23.41,23.43,13000.0
2009-11-09 13:00:00,23.43,23.45,23.4,23.43,38400.0,23.43,23.45,23.4,23.43,38400.0
2009-11-09 13:10:00,23.43,23.44,23.41,23.41,23000.0,23.43,23.44,23.41,23.41,23000.0
2009-11-09 13:20:00,23.41,23.43,23.41,23.43,5300.0,23.41,23.43,23.41,23.43,5300.0
2009-11-09 13:30:00,23.43,23.47,23.42,23.46,32900.0,23.43,23.47,23.42,23.46,32900.0
2009-11-09 13:40:00,23.46,23.5,23.44,23.48,53500.0,23.46,23.5,23.44,23.48,53500.0
2009-11-09 13:50:00,23.49,23.49,23.45,23.46,14000.0,23.49,23.49,23.45,23.46,14000.0
2009-11-09 14:00:00,23.46,23.46,23.43,23.43,29300.0,23.46,23.46,23.43,23.43,29300.0
2009-11-09 14:10:00,23.43,23.44,23.42,23.42,13500.0,23.43,23.44,23.42,23.42,13500.0
2009-11-09 14:20:00,23.42,23.45,23.42,23.43,21100.0,23.42,23.45,23.42,23.43,21100.0
2009-11-09 14:30:00,23.44,23.46,23.44,23.45,25400.0,23.44,23.46,23.44,23.45,25400.0
2009-11-09 14:40:00,23.46,23.47,23.44,23.44,18400.0,23.46,23.47,23.44,23.44,18400.0
2009-11-09 14:50:00,23.44,23.46,23.44,23.45,26200.0,23.44,23.46,23.44,23.45,26200.0
2009-11-09 15:00:00,23.45,23.47,23.43,23.45,50300.0,23.45,23.47,23.43,23.45,50300.0
2009-11-09 15:10:00,23.45,23.46,23.45,23.46,10300.0,23.45,23.46,23.45,23.46,10300.0
2009-11-09 15:20:00,23.46,23.48,23.45,23.45,28800.0,23.46,23.48,23.45,23.45,28800.0
2009-11-09 15:30:00,23.45,23.46,23.43,23.43,23800.0,23.45,23.46,23.43,23.43,23800.0
2009-11-09 15:40:00,23.43,23.45,23.41,23.41,51500.0,23.43,23.45,23.41,23.41,51500.0
2009-11-09 15:50:00,23.41,23.53,23.41,23.52,144000.0,23.41,23.53,23.41,23.52,144000.0
2009-11-10 09:30:00,23.5,23.5,23.34,23.38,52800.0,23.5,23.5,23.34,23.38,52800.0
2009-11-10 09:40:00,23.37,23.44,23.37,23.43,12900.0,23.37,23.44,23.37,23.43,12900.0
2009-11-10 09:50:00,23.43,23.47,23.42,23.43,19900.0,23.43,23.47,23.42,23.43,19900.0
2009-11-10 10:00:00,23.42,23.45,23.4,23.44,25400.0,23.42,23.45,23.4,23.44,25400.0
2009-11-10 10:10:00,23.44,23.52,23.41,23.41,39700.0,23.44,23.52,23.41,23.41,39700.0
2009-11-10 10:20:00,23.41,23.42,23.39,23.4,48700.0,23.41,23.42,23.39,23.4,48700.0
2009-11-10 10:30:00,23.4,23.41,23.36,23.36,34600.0,23.4,23.41,23.36,23.36,34600.0
2009-11-10 10:40:00,23.36,23.38,23.32,23.32,29500.0,23.36,23.38,23.32,23.32,29500.0
2009-11-10 10:50:00,23.32,23.36,23.32,23.32,28000.0,23.32,23.36,23.32,23.32,28000.0
2009-11-10 11:00:00,23.32,23.33,23.23,23.24,59500.0,23.32,23.33,23.23,23.24,59500.0
2009-11-10 11:10:00,23.24,23.28,23.24,23.25,50400.0,23.24,23.28,23.24,23.25,50400.0
2009-11-10 11:20:00,23.25,23.3,23.25,23.27,25800.0,23.25,23.3,23.25,23.27,25800.0
2009-11-10 11:30:00,23.27,23.36,23.27,23.33,43400.0,23.27,23.36,23.27,23.33,43400.0
2009-11-10 11:40:00,23.33,23.35,23.33,23.34,17500.0,23.33,23.35,23.33,23.34,17500.0
2009-11-10 11:50:00,23.33,23.33,23.28,23.28,26600.0,23.33,23.33,23.28,23.28,26600.0
2009-11-10 12:00:00,23.27,23.33,23.25,23.33,30300.0,23.27,23.33,23.25,23.33,30300.0
2009-11-10 12:10:00,23.32,23.35,23.32,23.34,30200.0,23.32,23.35,23.32,23.34,30200.0
2009-11-10 12:20:00,23.35,23.37,23.31,23.33,60800.0,23.35,23.37,23.31,23.33,60800.0
2009-11-10 12:30:00,23.33,23.38,23.32,23.37,15000.0,23.33,23.38,23.32,23.37,15000.0
2009-11-10 12:40:00,23.38,23.38,23.32,23.33,27900.0,23.38,23.38,23.32,23.33,27900.0
2009-11-10 12:50:00,23.34,23.39,23.34,23.37,9500.0,23.34,23.39,23.34,23.37,9500.0
2009-11-10 13:00:00,23.37,23.38,23.37,23.38,14000.0,23.37,23.38,23.37,23.38,14000.0
2009-11-10 13:10:00,23.38,23.39,23.34,23.37,11300.0,23.38,23.39,23.34,23.37,11300.0
2009-11-10 13:20:00,23.37,23.37,23.33,23.36,18600.0,23.37,23.37,23.33,23.36,18600.0
2009-11-10 13:30:00,23.36,23.41,23.35,23.4,15700.0,23.36,23.41,23.35,23.4,15700.0
2009-11-10 13:40:00,23.4,23.4,23.38,23.39,16700.0,23.4,23.4,23.38,23.39,16700.0
2009-11-10 13:50:00,23.38,23.44,23.38,23.44,21600.0,23.38,23.44,23.38,23.44,21600.0
2009-11-10 14:00:00,23.43,23.46,23.42,23.43,24900.0,23.43,23.46,23.42,23.43,24900.0
2009-11-10 14:10:00,23.45,23.46,23.44,23.46,11700.0,23.45,23.46,23.44,23.46,11700.0
2009-11-10 14:20:00,23.46,23.5,23.45,23.49,17600.0,23.46,23.5,23.45,23.49,17600.0
2009-11-10 14:30:00,23.48,23.5,23.48,23.5,16300.0,23.48,23.5,23.48,23.5,16300.0
2009-11-10 14:40:00,23.5,23.5,23.49,23.5,23800.0,23.5,23.5,23.49,23.5,23800.0
2009-11-10 14:50:00,23.5,23.52,23.49,23.51,17800.0,23.5,23.52,23.49,23.51,17800.0
2009-11-10 15:00:00,23.52,23.52,23.5,23.51,22800.0,23.52,23.52,23.5,23.51,22800.0
2009-11-10 15:10:00,23.5,23.55,23.5,23.53,29000.0,23.5,23.55,23.5,23.53,29000.0
2009-11-10 15:20:00,23.52,23.53,23.52,23.52,16400.0,23.52,23.53,23.52,23.52,16400.0
2009-11-10 15:30:00,23.52,23.53,23.49,23.5,20500.0,23.52,23.53,23.49,23.5,20500.0
2009-11-10 15:40:00,23.49,23.5,23.48,23.49,38700.0,23.49,23.5,23.48,23.49,38700.0
2009-11-10 15:50:00,23.48,23.5,23.46,23.5,99500.0,23.48,23.5,23.46,23.5,99500.0
2009-11-11 09:30:00,23.55,23.6,23.5,23.59,16900.0,23.55,23.6,23.5,23.59,16900.0
2009-11-11 09:40:00,23.59,23.6,23.55,23.57,13100.0,23.59,23.6,23.55,23.57,13100.0
2009-11-11 09:50:00,23.56,23.6,23.56,23.59,10300.0,23.56,23.6,23.56,23.59,10300.0
2009-11-11 10:00:00,23.6,23.63,23.59,23.61,9700.0,23.6,23.63,23.59,23.61,9700.0
2009-11-11 10:10:00,23.61,23.69,23.6,23.67,22400.0,23.61,23.69,23.6,23.67,22400.0
2009-11-11 10:20:00,23.68,23.74,23.67,23.74,39600.0,23.68,23.74,23.67,23.74,39600.0
2009-11-11 10:30:00,23.73,23.73,23.67,23.68,14300.0,23.73,23.73,23.67,23.68,14300.0
2009-11-11 10:40:00,23.68,23.68,23.58,23.58,13100.0,23.68,23.68,23.58,23.58,13100.0
2009-11-11 10:50:00,23.58,23.58,23.5,23.51,14900.0,23.58,23.58,23.5,23.51,14900.0
2009-11-11 11:00:00,23.5,23.51,23.48,23.48,8300.0,23.5,23.51,23.48,23.48,8300.0
2009-11-11 11:10:00,23.49,23.53,23.49,23.53,15200.0,23.49,23.53,23.49,23.53,15200.0
2009-11-11 11:20:00,23.53,23.57,23.51,23.51,14700.0,23.53,23.57,23.51,23.51,14700.0
2009-11-11 11:30:00,23.51,23.53,23.5,23.52,9400.0,23.51,23.53,23.5,23.52,9400.0
2009-11-11 11:40:00,23.52,23.55,23.52,23.55,10800.0,23.52,23.55,23.52,23.55,10800.0
2009-11-11 11:50:00,23.52,23.52,23.48,23.51,21000.0,23.52,23.52,23.48,23.51,21000.0
2009-11-11 12:00:00,23.52,23.52,23.5,23.51,6000.0,23.52,23.52,23.5,23.51,6000.0
2009-11-11 12:10:00,23.52,23.55,23.52,23.54,6500.0,23.52,23.55,23.52,23.54,6500.0
2009-11-11 12:20:00,23.53,23.53,23.52,23.52,1500.0,23.53,23.53,23.52,23.52,1500.0
2009-11-11 12:30:00,23.53,23.55,23.52,23.55,6400.0,23.53,23.55,23.52,23.55,6400.0
2009-11-11 12:40:00,23.54,23.54,23.5,23.5,18500.0,23.54,23.54,23.5,23.5,18500.0
2009-11-11 12:50:00,23.51,23.52,23.5,23.51,4800.0,23.51,23.52,23.5,23.51,4800.0
2009-11-11 13:00:00,23.51,23.52,23.51,23.51,2900.0,23.51,23.52,23.51,23.51,2900.0
2009-11-11 13:10:00,23.51,23.51,23.49,23.49,16200.0,23.51,23.51,23.49,23.49,16200.0
2009-11-11 13:20:00,23.49,23.5,23.46,23.47,4300.0,23.49,23.5,23.46,23.47,4300.0
2009-11-11 13:30:00,23.46,23.49,23.46,23.47,9400.0,23.46,23.49,23.46,23.47,9400.0
2009-11-11 13:40:00,23.47,23.47,23.42,23.46,10300.0,23.47,23.47,23.42,23.46,10300.0
2009-11-11 13:50:00,23.45,23.47,23.45,23.47,9400.0,23.45,23.47,23.45,23.47,9400.0
2009-11-11 14:00:00,23.47,23.49,23.46,23.49,26300.0,23.47,23.49,23.46,23.49,26300.0
2009-11-11 14:10:00,23.48,23.48,23.45,23.46,23600.0,23.48,23.48,23.45,23.46,23600.0
2009-11-11 14:20:00,23.46,23.47,23.46,23.46,2900.0,23.46,23.47,23.46,23.46,2900.0
2009-11-11 14:30:00,23.47,23.47,23.46,23.47,7300.0,23.47,23.47,23.46,23.47,7300.0
2009-11-11 14:40:00,23.47,23.47,23.46,23.46,3100.0,23.47,23.47,23.46,23.46,3100.0
2009-11-11 14:50:00,23.47,23.49,23.47,23.48,6400.0,23.47,23.49,23.47,23.48,6400.0
2009-11-11 15:00:00,23.49,23.49,23.48,23.48,14500.0,23.49,23.49,23.48,23.48,14500.0
2009-11-11 15:10:00,23.48,23.48,23.46,23.46,4500.0,23.48,23.48,23.46,23.46,4500.0
2009-11-11 15:20:00,23.46,23.47,23.46,23.46,42200.0,23.46,23.47,23.46,23.46,42200.0
2009-11-11 15:30:00,23.46,23.5,23.46,23.5,47400.0,23.46,23.5,23.46,23.5,47400.0
2009-11-11 15:40:00,23.49,23.5,23.46,23.5,41100.0,23.49,23.5,23.46,23.5,41100.0
2009-11-11 15:50:00,23.51,23.54,23.48,23.52,75600.0,23.51,23.54,23.48,23.52,75600.0
2009-11-12 09:30:00,23.45,23.51,23.44,23.48,19400.0,23.45,23.51,23.44,23.48,19400.0
2009-11-12 09:40:00,23.48,23.55,23.46,23.49,32300.0,23.48,23.55,23.46,23.49,32300.0
2009-11-12 09:50:00,23.49,23.53,23.47,23.5,18100.0,23.49,23.53,23.47,23.5,18100.0
2009-11-12 10:00:00,23.51,23.51,23.47,23.49,13300.0,23.51,23.51,23.47,23.49,13300.0
2009-11-12 10:10:00,23.48,23.48,23.42,23.44,11300.0,23.48,23.48,23.42,23.44,11300.0
2009-11-12 10:20:00,23.42,23.49,23.4,23.48,18000.0,23.42,23.49,23.4,23.48,18000.0
2009-11-12 10:30:00,23.48,23.54,23.46,23.52,37500.0,23.48,23.54,23.46,23.52,37500.0
2009-11-12 10:40:00,23.51,23.56,23.48,23.48,47300.0,23.51,23.56,23.48,23.48,47300.0
2009-11-12 10:50:00,23.48,23.51,23.47,23.48,36000.0,23.48,23.51,23.47,23.48,36000.0
2009-11-12 11:00:00,23.48,23.5,23.45,23.45,38200.0,23.48,23.5,23.45,23.45,38200.0
2009-11-12 11:10:00,23.47,23.47,23.4,23.47,22100.0,23.47,23.47,23.4,23.47,22100.0
2009-11-12 11:20:00,23.48,23.48,23.44,23.45,22800.0,23.48,23.48,23.44,23.45,22800.0
2009-11-12 11:30:00,23.46,23.46,23.39,23.4,64100.0,23.46,23.46,23.39,23.4,64100.0
2009-11-12 11:40:00,23.4,23.41,23.36,23.36,17100.0,23.4,23.41,23.36,23.36,17100.0
2009-11-12 11:50:00,23.36,23.53,23.35,23.41,26600.0,23.36,23.53,23.35,23.41,26600.0
2009-11-12 12:00:00,23.42,23.43,23.4,23.4,7300.0,23.42,23.43,23.4,23.4,7300.0
2009-11-12 12:10:00,23.4,23.42,23.4,23.41,19400.0,23.4,23.42,23.4,23.41,19400.0
2009-11-12 12:20:00,23.41,23.44,23.41,23.43,10600.0,23.41,23.44,23.41,23.43,10600.0
2009-11-12 12:30:00,23.43,23.43,23.4,23.41,19200.0,23.43,23.43,23.4,23.41,19200.0
2009-11-12 12:40:00,23.42,23.43,23.41,23.42,9400.0,23.42,23.43,23.41,23.42,9400.0
2009-11-12 12:50:00,23.42,23.43,23.41,23.41,22200.0,23.42,23.43,23.41,23.41,22200.0
2009-11-12 13:00:00,23.42,23.43,23.39,23.4,40700.0,23.42,23.43,23.39,23.4,40700.0
2009-11-12 13:10:00,23.4,23.42,23.39,23.4,40600.0,23.4,23.42,23.39,23.4,40600.0
2009-11-12 13:20:00,23.4,23.4,23.38,23.4,13100.0,23.4,23.4,23.38,23.4,13100.0
2009-11-12 13:30:00,23.4,23.42,23.39,23.41,61400.0,23.4,23.42,23.39,23.41,61400.0
2009-11-12 13:40:00,23.41,23.44,23.41,23.44,10700.0,23.41,23.44,23.41,23.44,10700.0
2009-11-12 13:50:00,23.44,23.44,23.39,23.39,21000.0,23.44,23.44,23.39,23.39,21000.0
2009-11-12 14:00:00,23.39,23.42,23.38,23.4,16000.0,23.39,23.42,23.38,23.4,16000.0
2009-11-12 14:10:00,23.41,23.42,23.37,23.37,33600.0,23.41,23.42,23.37,23.37,33600.0
2009-11-12 14:20:00,23.36,23.39,23.35,23.37,32300.0,23.36,23.39,23.35,23.37,32300.0
2009-11-12 14:30:00,23.36,23.38,23.35,23.36,14300.0,23.36,23.38,23.35,23.36,14300.0
2009-11-12 14:40:00,23.35,23.35,23.28,23.28,36700.0,23.35,23.35,23.28,23.28,36700.0
2009-11-12 14:50:00,23.29,23.31,23.29,23.29,16700.0,23.29,23.31,23.29,23.29,16700.0
2009-11-12 15:00:00,23.3,23.33,23.28,23.3,42200.0,23.3,23.33,23.28,23.3,42200.0
2009-11-12 15:10:00,23.29,23.32,23.27,23.32,24200.0,23.29,23.32,23.27,23.32,24200.0
2009-11-12 15:20:00,23.32,23.32,23.29,23.29,55400.0,23.32,23.32,23.29,23.29,55400.0
2009-11-12 15:30:00,23.29,23.32,23.27,23.27,42200.0,23.29,23.32,23.27,23.27,42200.0
2009-11-12 15:40:00,23.27,23.29,23.26,23.27,37800.0,23.27,23.29,23.26,23.27,37800.0
2009-11-12 15:50:00,23.27,23.28,23.24,23.25,81000.0,23.27,23.28,23.24,23.25,81000.0
2009-11-13 09:30:00,23.27,23.41,23.27,23.38,17700.0,23.27,23.41,23.27,23.38,17700.0
2009-11-13 09:40:00,23.36,23.4,23.31,23.34,61100.0,23.36,23.4,23.31,23.34,61100.0
2009-11-13 09:50:00,23.33,23.36,23.24,23.32,30600.0,23.33,23.36,23.24,23.32,30600.0
2009-11-13 10:00:00,23.32,23.38,23.28,23.36,13900.0,23.32,23.38,23.28,23.36,13900.0
2009-11-13 10:10:00,23.37,23.37,23.32,23.35,14600.0,23.37,23.37,23.32,23.35,14600.0
2009-11-13 10:20:00,23.36,23.4,23.34,23.34,29400.0,23.36,23.4,23.34,23.34,29400.0
2009-11-13 10:30:00,23.35,23.4,23.34,23.4,20500.0,23.35,23.4,23.34,23.4,20500.0
2009-11-13 10:40:00,23.4,23.49,23.4,23.48,18700.0,23.4,23.49,23.4,23.48,18700.0
2009-11-13 10:50:00,23.48,23.5,23.47,23.47,12600.0,23.48,23.5,23.47,23.47,12600.0
2009-11-13 11:00:00,23.47,23.48,23.45,23.47,32000.0,23.47,23.48,23.45,23.47,32000.0
2009-11-13 11:10:00,23.47,23.48,23.44,23.44,13300.0,23.47,23.48,23.44,23.44,13300.0
2009-11-13 11:20:00,23.44,23.49,23.44,23.48,10000.0,23.44,23.49,23.44,23.48,10000.0
2009-11-13 11:30:00,23.49,23.5,23.47,23.49,11900.0,23.49,23.5,23.47,23.49,11900.0
2009-11-13 11:40:00,23.48,23.49,23.44,23.44,22400.0,23.48,23.49,23.44,23.44,22400.0
2009-11-13 11:50:00,23.44,23.45,23.43,23.43,10800.0,23.44,23.45,23.43,23.43,10800.0
2009-11-13 12:00:00,23.44,23.48,23.43,23.45,17200.0,23.44,23.48,23.43,23.45,17200.0
2009-11-13 12:10:00,23.46,23.5,23.45,23.5,9000.0,23.46,23.5,23.45,23.5,9000.0
2009-11-13 12:20:00,23.5,23.5,23.49,23.5,8300.0,23.5,23.5,23.49,23.5,8300.0
2009-11-13 12:30:00,23.5,23.5,23.49,23.5,4600.0,23.5,23.5,23.49,23.5,4600.0
2009-11-13 12:40:00,23.49,23.5,23.49,23.5,4600.0,23.49,23.5,23.49,23.5,4600.0
2009-11-13 12:50:00,23.49,23.5,23.49,23.5,5000.0,23.49,23.5,23.49,23.5,5000.0
2009-11-13 13:00:00,23.49,23.5,23.49,23.49,14600.0,23.49,23.5,23.49,23.49,14600.0
2009-11-13 13:10:00,23.49,23.5,23.49,23.5,5200.0,23.49,23.5,23.49,23.5,5200.0
2009-11-13 13:20:00,23.5,23.55,23.49,23.54,55300.0,23.5,23.55,23.49,23.54,55300.0
2009-11-13 13:30:00,23.55,23.57,23.52,23.53,24100.0,23.55,23.57,23.52,23.53,24100.0
2009-11-13 13:40:00,23.53,23.54,23.51,23.52,18500.0,23.53,23.54,23.51,23.52,18500.0
2009-11-13 13:50:00,23.52,23.52,23.51,23.51,7200.0,23.52,23.52,23.51,23.51,7200.0
2009-11-13 14:00:00,23.51,23.52,23.51,23.52,6700.0,23.51,23.52,23.51,23.52,6700.0
2009-11-13 14:10:00,23.51,23.51,23.49,23.5,10700.0,23.51,23.51,23.49,23.5,10700.0
2009-11-13 14:20:00,23.49,23.52,23.48,23.49,18200.0,23.49,23.52,23.48,23.49,18200.0
2009-11-13 14:30:00,23.49,23.5,23.43,23.45,10900.0,23.49,23.5,23.43,23.45,10900.0
2009-11-13 14:40:00,23.44,23.46,23.42,23.44,14900.0,23.44,23.46,23.42,23.44,14900.0
2009-11-13 14:50:00,23.44,23.45,23.41,23.41,13800.0,23.44,23.45,23.41,23.41,13800.0
2009-11-13 15:00:00,23.41,23.46,23.4,23.45,16600.0,23.41,23.46,23.4,23.45,16600.0
2009-11-13 15:10:00,23.46,23.48,23.43,23.46,13700.0,23.46,23.48,23.43,23.46,13700.0
2009-11-13 15:20:00,23.45,23.5,23.45,23.48,27700.0,23.45,23.5,23.45,23.48,27700.0
2009-11-13 15:30:00,23.49,23.51,23.47,23.49,49800.0,23.49,23.51,23.47,23.49,49800.0
2009-11-13 15:40:00,23.5,23.5,23.46,23.46,37300.0,23.5,23.5,23.46,23.46,37300.0
2009-11-13 15:50:00,23.46,23.5,23.46,23.5,108700.0,23.46,23.5,23.46,23.5,108700.0
2009-11-16 09:30:00,23.57,23.7,23.5,23.68,19000.0,23.57,23.7,23.5,23.68,19000.0
2009-11-16 09:40:00,23.67,23.73,23.64,23.69,29500.0,23.67,23.73,23.64,23.69,29500.0
2009-11-16 09:50:00,23.68,23.68,23.64,23.64,28700.0,23.68,23.68,23.64,23.64,28700.0
2009-11-16 10:00:00,23.65,23.7,23.64,23.69,21700.0,23.65,23.7,23.64,23.69,21700.0
2009-11-16 10:10:00,23.7,23.7,23.65,23.65,18800.0,23.7,23.7,23.65,23.65,18800.0
2009-11-16 10:20:00,23.65,23.66,23.62,23.62,19000.0,23.65,23.66,23.62,23.62,19000.0
2009-11-16 10:30:00,23.62,23.64,23.62,23.62,9500.0,23.62,23.64,23.62,23.62,9500.0
2009-11-16 10:40:00,23.62,23.63,23.62,23.62,9600.0,23.62,23.63,23.62,23.62,9600.0
2009-11-16 10:50:00,23.62,23.63,23.62,23.62,6500.0,23.62,23.63,23.62,23.62,6500.0
2009-11-16 11:00:00,23.63,23.63,23.62,23.62,8900.0,23.63,23.63,23.62,23.62,8900.0
2009-11-16 11:10:00,23.62,23.63,23.6,23.6,10300.0,23.62,23.63,23.6,23.6,10300.0
2009-11-16 11:20:00,23.6,23.61,23.6,23.6,5000.0,23.6,23.61,23.6,23.6,5000.0
2009-11-16 11:30:00,23.6,23.65,23.6,23.65,25400.0,23.6,23.65,23.6,23.65,25400.0
2009-11-16 11:40:00,23.65,23.65,23.62,23.63,12600.0,23.65,23.65,23.62,23.63,12600.0
2009-11-16 11:50:00,23.63,23.67,23.63,23.67,20000.0,23.63,23.67,23.63,23.67,20000.0
2009-11-16 12:00:00,23.68,23.69,23.67,23.69,9100.0,23.68,23.69,23.67,23.69,9100.0
2009-11-16 12:10:00,23.69,23.69,23.62,23.66,60400.0,23.69,23.69,23.62,23.66,60400.0
2009-11-16 12:20:00,23.66,23.66,23.59,23.6,24200.0,23.66,23.66,23.59,23.6,24200.0
2009-11-16 12:30:00,23.59,23.6,23.56,23.58,15200.0,23.59,23.6,23.56,23.58,15200.0
2009-11-16 12:40:00,23.59,23.6,23.58,23.59,18600.0,23.59,23.6,23.58,23.59,18600.0
2009-11-16 12:50:00,23.59,23.61,23.58,23.6,9200.0,23.59,23.61,23.58,23.6,9200.0
2009-11-16 13:00:00,23.6,23.61,23.6,23.61,13200.0,23.6,23.61,23.6,23.61,13200.0
2009-11-16 13:10:00,23.61,23.61,23.55,23.55,23000.0,23.61,23.61,23.55,23.55,23000.0
2009-11-16 13:20:00,23.55,23.56,23.54,23.54,10000.0,23.55,23.56,23.54,23.54,10000.0
2009-11-16 13:30:00,23.54,23.6,23.54,23.59,35800.0,23.54,23.6,23.54,23.59,35800.0
2009-11-16 13:40:00,23.6,23.61,23.58,23.58,23600.0,23.6,23.61,23.58,23.58,23600.0
2009-11-16 13:50:00,23.58,23.59,23.58,23.58,11600.0,23.58,23.59,23.58,23.58,11600.0
2009-11-16 14:00:00,23.59,23.61,23.58,23.59,23800.0,23.59,23.61,23.58,23.59,23800.0
2009-11-16 14:10:00,23.58,23.59,23.55,23.55,17500.0,23.58,23.59,23.55,23.55,17500.0
2009-11-16 14:20:00,23.56,23.56,23.53,23.53,25000.0,23.56,23.56,23.53,23.53,25000.0
2009-11-16 14:30:00,23.54,23.59,23.53,23.59,16500.0,23.54,23.59,23.53,23.59,16500.0
2009-11-16 14:40:00,23.59,23.61,23.58,23.6,10100.0,23.59,23.61,23.58,23.6,10100.0
2009-11-16 14:50:00,23.61,23.61,23.58,23.59,16400.0,23.61,23.61,23.58,23.59,16400.0
2009-11-16 15:00:00,23.58,23.6,23.57,23.59,26200.0,23.58,23.6,23.57,23.59,26200.0
2009-11-16 15:10:00,23.58,23.59,23.54,23.55,28700.0,23.58,23.59,23.54,23.55,28700.0
2009-11-16 15:20:00,23.54,23.57,23.53,23.54,21600.0,23.54,23.57,23.53,23.54,21600.0
2009-11-16 15:30:00,23.54,23.55,23.53,23.55,31200.0,23.54,23.55,23.53,23.55,31200.0
2009-11-16 15:40:00,23.55,23.55,23.51,23.54,36300.0,23.55,23.55,23.51,23.54,36300.0
2009-11-16 15:50:00,23.53,23.58,23.53,23.57,56300.0,23.53,23.58,23.53,23.57,56300.0
2009-11-17 09:30:00,23.45,23.55,23.35,23.41,20700.0,23.45,23.55,23.35,23.41,20700.0
2009-11-17 09:40:00,23.4,23.47,23.38,23.47,46500.0,23.4,23.47,23.38,23.47,46500.0
2009-11-17 09:50:00,23.46,23.47,23.41,23.45,21700.0,23.46,23.47,23.41,23.45,21700.0
2009-11-17 10:00:00,23.46,23.46,23.42,23.45,24300.0,23.46,23.46,23.42,23.45,24300.0
2009-11-17 10:10:00,23.45,23.46,23.39,23.41,35900.0,23.45,23.46,23.39,23.41,35900.0
2009-11-17 10:20:00,23.41,23.42,23.39,23.41,24800.0,23.41,23.42,23.39,23.41,24800.0
2009-11-17 10:30:00,23.41,23.44,23.4,23.44,12500.0,23.41,23.44,23.4,23.44,12500.0
2009-11-17 10:40:00,23.45,23.46,23.43,23.45,16200.0,23.45,23.46,23.43,23.45,16200.0
2009-11-17 10:50:00,23.44,23.46,23.43,23.45,16100.0,23.44,23.46,23.43,23.45,16100.0
2009-11-17 11:00:00,23.44,23.48,23.43,23.47,16700.0,23.44,23.48,23.43,23.47,16700.0
2009-11-17 11:10:00,23.48,23.49,23.45,23.46,25300.0,23.48,23.49,23.45,23.46,25300.0
2009-11-17 11:20:00,23.45,23.48,23.44,23.48,18600.0,23.45,23.48,23.44,23.48,18600.0
2009-11-17 11:30:00,23.47,23.49,23.46,23.48,20700.0,23.47,23.49,23.46,23.48,20700.0
2009-11-17 11:40:00,23.48,23.48,23.44,23.45,4500.0,23.48,23.48,23.44,23.45,4500.0
2009-11-17 11:50:00,23.46,23.48,23.45,23.47,6500.0,23.46,23.48,23.45,23.47,6500.0
2009-11-17 12:00:00,23.46,23.48,23.46,23.48,17800.0,23.46,23.48,23.46,23.48,17800.0
2009-11-17 12:10:00,23.48,23.49,23.46,23.47,20100.0,23.48,23.49,23.46,23.47,20100.0
2009-11-17 12:20:00,23.47,23.49,23.47,23.47,15700.0,23.47,23.49,23.47,23.47,15700.0
2009-11-17 12:30:00,23.48,23.48,23.44,23.46,12700.0,23.48,23.48,23.44,23.46,12700.0
2009-11-17 12:40:00,23.47,23.48,23.46,23.47,2200.0,23.47,23.48,23.46,23.47,2200.0
2009-11-17 12:50:00,23.48,23.48,23.46,23.46,3200.0,23.48,23.48,23.46,23.46,3200.0
2009-11-17 13:00:00,23.46,23.46,23.43,23.44,13000.0,23.46,23.46,23.43,23.44,13000.0
2009-11-17 13:10:00,23.44,23.45,23.44,23.44,39000.0,23.44,23.45,23.44,23.44,39000.0
2009-11-17 13:20:00,23.45,23.46,23.4,23.4,21000.0,23.45,23.46,23.4,23.4,21000.0
2009-11-17 13:30:00,23.41,23.41,23.39,23.4,11100.0,23.41,23.41,23.39,23.4,11100.0
2009-11-17 13:40:00,23.41,23.44,23.41,23.42,19200.0,23.41,23.44,23.41,23.42,19200.0
2009-11-17 13:50:00,23.42,23.43,23.41,23.41,21000.0,23.42,23.43,23.41,23.41,21000.0
2009-11-17 14:00:00,23.42,23.42,23.41,23.41,6900.0,23.42,23.42,23.41,23.41,6900.0
2009-11-17 14:10:00,23.41,23.42,23.41,23.42,6500.0,23.41,23.42,23.41,23.42,6500.0
2009-11-17 14:20:00,23.41,23.42,23.41,23.41,17800.0,23.41,23.42,23.41,23.41,17800.0
2009-11-17 14:30:00,23.42,23.42,23.41,23.42,2900.0,23.42,23.42,23.41,23.42,2900.0
2009-11-17 14:40:00,23.41,23.42,23.41,23.41,10100.0,23.41,23.42,23.41,23.41,10100.0
2009-11-17 14:50:00,23.42,23.42,23.41,23.42,8400.0,23.42,23.42,23.41,23.42,8400.0
2009-11-17 15:00:00,23.42,23.45,23.41,23.44,55400.0,23.42,23.45,23.41,23.44,55400.0
2009-11-17 15:10:00,23.45,23.46,23.44,23.44,23800.0,23.45,23.46,23.44,23.44,23800.0
2009-11-17 15:20:00,23.44,23.45,23.44,23.44,11700.0,23.44,23.45,23.44,23.44,11700.0
2009-11-17 15:30:00,23.45,23.45,23.44,23.45,14100.0,23.45,23.45,23.44,23.45,14100.0
2009-11-17 15:40:00,23.45,23.46,23.44,23.45,53700.0,23.45,23.46,23.44,23.45,53700.0
2009-11-17 15:50:00,23.46,23.46,23.44,23.44,81300.0,23.46,23.46,23.44,23.44,81300.0
2009-11-18 09:30:00,23.42,23.42,23.2,23.21,22100.0,23.42,23.42,23.2,23.21,22100.0
2009-11-18 09:40:00,23.2,23.23,23.18,23.19,16100.0,23.2,23.23,23.18,23.19,16100.0
2009-11-18 09:50:00,23.19,23.2,23.11,23.13,45900.0,23.19,23.2,23.11,23.13,45900.0
2009-11-18 10:00:00,23.14,23.14,23.08,23.1,31800.0,23.14,23.14,23.08,23.1,31800.0
2009-11-18 10:10:00,23.09,23.09,23.01,23.03,62400.0,23.09,23.09,23.01,23.03,62400.0
2009-11-18 10:20:00,23.02,23.05,23.02,23.05,16500.0,23.02,23.05,23.02,23.05,16500.0
2009-11-18 10:30:00,23.05,23.08,23.03,23.08,32200.0,23.05,23.08,23.03,23.08,32200.0
2009-11-18 10:40:00,23.08,23.2,23.08,23.2,47700.0,23.08,23.2,23.08,23.2,47700.0
2009-11-18 10:50:00,23.19,23.2,23.13,23.15,22200.0,23.19,23.2,23.13,23.15,22200.0
2009-11-18 11:00:00,23.14,23.2,23.14,23.16,20600.0,23.14,23.2,23.14,23.16,20600.0
2009-11-18 11:10:00,23.16,23.16,23.09,23.09,19900.0,23.16,23.16,23.09,23.09,19900.0
2009-11-18 11:20:00,23.09,23.1,23.09,23.09,8500.0,23.09,23.1,23.09,23.09,8500.0
2009-11-18 11:30:00,23.09,23.1,23.05,23.08,33500.0,23.09,23.1,23.05,23.08,33500.0
2009-11-18 11:40:00,23.07,23.08,23.05,23.06,21100.0,23.07,23.08,23.05,23.06,21100.0
2009-11-18 11:50:00,23.05,23.07,23.05,23.07,16000.0,23.05,23.07,23.05,23.07,16000.0
2009-11-18 12:00:00,23.07,23.08,23.07,23.07,9800.0,23.07,23.08,23.07,23.07,9800.0
2009-11-18 12:10:00,23.07,23.09,23.04,23.09,39700.0,23.07,23.09,23.04,23.09,39700.0
2009-11-18 12:20:00,23.08,23.09,23.07,23.09,15000.0,23.08,23.09,23.07,23.09,15000.0
2009-11-18 12:30:00,23.08,23.12,23.08,23.11,17000.0,23.08,23.12,23.08,23.11,17000.0
2009-11-18 12:40:00,23.11,23.12,23.05,23.07,34600.0,23.11,23.12,23.05,23.07,34600.0
2009-11-18 12:50:00,23.07,23.1,23.07,23.07,26300.0,23.07,23.1,23.07,23.07,26300.0
2009-11-18 13:00:00,23.07,23.08,23.05,23.07,30500.0,23.07,23.08,23.05,23.07,30500.0
2009-11-18 13:10:00,23.07,23.07,23.04,23.06,27300.0,23.07,23.07,23.04,23.06,27300.0
2009-11-18 13:20:00,23.05,23.06,23.02,23.06,22900.0,23.05,23.06,23.02,23.06,22900.0
2009-11-18 13:30:00,23.05,23.07,23.03,23.03,23300.0,23.05,23.07,23.03,23.03,23300.0
2009-11-18 13:40:00,23.03,23.07,23.03,23.06,21400.0,23.03,23.07,23.03,23.06,21400.0
2009-11-18 13:50:00,23.06,23.07,23.03,23.05,18900.0,23.06,23.07,23.03,23.05,18900.0
2009-11-18 14:00:00,23.05,23.07,23.04,23.06,33500.0,23.05,23.07,23.04,23.06,33500.0
2009-11-18 14:10:00,23.05,23.07,23.05,23.07,21500.0,23.05,23.07,23.05,23.07,21500.0
2009-11-18 14:20:00,23.06,23.09,23.06,23.07,40400.0,23.06,23.09,23.06,23.07,40400.0
2009-11-18 14:30:00,23.08,23.11,23.06,23.08,65600.0,23.08,23.11,23.06,23.08,65600.0
2009-11-18 14:40:00,23.08,23.1,23.07,23.07,25600.0,23.08,23.1,23.07,23.07,25600.0
2009-11-18 14:50:00,23.07,23.11,23.05,23.1,35700.0,23.07,23.11,23.05,23.1,35700.0
2009-11-18 15:00:00,23.1,23.12,23.09,23.1,42100.0,23.1,23.12,23.09,23.1,42100.0
2009-11-18 15:10:00,23.1,23.12,23.1,23.11,28600.0,23.1,23.12,23.1,23.11,28600.0
2009-11-18 15:20:00,23.11,23.13,23.09,23.12,32800.0,23.11,23.13,23.09,23.12,32800.0
2009-11-18 15:30:00,23.12,23.13,23.09,23.09,41700.0,23.12,23.13,23.09,23.09,41700.0
2009-11-18 15:40:00,23.09,23.11,23.07,23.11,57400.0,23.09,23.11,23.07,23.11,57400.0
2009-11-18 15:50:00,23.1,23.12,23.06,23.07,206600.0,23.1,23.12,23.06,23.07,206600.0
2009-11-19 09:30:00,23.03,23.1,22.9,22.9,36300.0,23.03,23.1,22.9,22.9,36300.0
2009-11-19 09:40:00,22.9,22.93,22.87,22.93,36200.0,22.9,22.93,22.87,22.93,36200.0
2009-11-19 09:50:00,22.93,22.93,22.86,22.89,37700.0,22.93,22.93,22.86,22.89,37700.0
2009-11-19 10:00:00,22.89,22.9,22.83,22.84,29000.0,22.89,22.9,22.83,22.84,29000.0
2009-11-19 10:10:00,22.83,22.85,22.81,22.82,11000.0,22.83,22.85,22.81,22.82,11000.0
2009-11-19 10:20:00,22.82,22.85,22.81,22.83,21300.0,22.82,22.85,22.81,22.83,21300.0
2009-11-19 10:30:00,22.83,22.84,22.79,22.79,24200.0,22.83,22.84,22.79,22.79,24200.0
2009-11-19 10:40:00,22.8,22.8,22.75,22.75,17600.0,22.8,22.8,22.75,22.75,17600.0
2009-11-19 10:50:00,22.74,22.74,22.73,22.73,10500.0,22.74,22.74,22.73,22.73,10500.0
2009-11-19 11:00:00,22.73,22.74,22.73,22.73,8100.0,22.73,22.74,22.73,22.73,8100.0
2009-11-19 11:10:00,22.73,22.74,22.73,22.73,11000.0,22.73,22.74,22.73,22.73,11000.0
2009-11-19 11:20:00,22.73,22.74,22.71,22.72,9500.0,22.73,22.74,22.71,22.72,9500.0
2009-11-19 11:30:00,22.71,22.73,22.71,22.72,11600.0,22.71,22.73,22.71,22.72,11600.0
2009-11-19 11:40:00,22.72,22.72,22.71,22.72,3200.0,22.72,22.72,22.71,22.72,3200.0
2009-11-19 11:50:00,22.72,22.72,22.71,22.72,13800.0,22.72,22.72,22.71,22.72,13800.0
2009-11-19 12:00:00,22.72,22.76,22.71,22.76,26300.0,22.72,22.76,22.71,22.76,26300.0
2009-11-19 12:10:00,22.76,22.76,22.75,22.76,7100.0,22.76,22.76,22.75,22.76,7100.0
2009-11-19 12:20:00,22.76,22.76,22.74,22.74,16800.0,22.76,22.76,22.74,22.74,16800.0
2009-11-19 12:30:00,22.75,22.8,22.74,22.77,17900.0,22.75,22.8,22.74,22.77,17900.0
2009-11-19 12:40:00,22.78,22.78,22.77,22.77,3200.0,22.78,22.78,22.77,22.77,3200.0
2009-11-19 12:50:00,22.77,22.77,22.76,22.77,6400.0,22.77,22.77,22.76,22.77,6400.0
2009-11-19 13:00:00,22.76,22.77,22.76,22.76,6300.0,22.76,22.77,22.76,22.76,6300.0
2009-11-19 13:10:00,22.77,22.77,22.75,22.75,9800.0,22.77,22.77,22.75,22.75,9800.0
2009-11-19 13:20:00,22.75,22.76,22.75,22.76,4800.0,22.75,22.76,22.75,22.76,4800.0
2009-11-19 13:30:00,22.75,22.77,22.75,22.77,10600.0,22.75,22.77,22.75,22.77,10600.0
2009-11-19 13:40:00,22.77,22.8,22.76,22.8,16800.0,22.77,22.8,22.76,22.8,16800.0
2009-11-19 13:50:00,22.79,22.8,22.79,22.79,5900.0,22.79,22.8,22.79,22.79,5900.0
2009-11-19 14:00:00,22.79,22.8,22.77,22.78,15900.0,22.79,22.8,22.77,22.78,15900.0
2009-11-19 14:10:00,22.77,22.78,22.77,22.77,5800.0,22.77,22.78,22.77,22.77,5800.0
2009-11-19 14:20:00,22.77,22.79,22.77,22.78,20700.0,22.77,22.79,22.77,22.78,20700.0
2009-11-19 14:30:00,22.78,22.79,22.78,22.78,6700.0,22.78,22.79,22.78,22.78,6700.0
2009-11-19 14:40:00,22.78,22.79,22.78,22.78,7800.0,22.78,22.79,22.78,22.78,7800.0
2009-11-19 14:50:00,22.78,22.81,22.78,22.81,20000.0,22.78,22.81,22.78,22.81,20000.0
2009-11-19 15:00:00,22.8,22.81,22.79,22.79,13600.0,22.8,22.81,22.79,22.79,13600.0
2009-11-19 15:10:00,22.8,22.81,22.79,22.81,15300.0,22.8,22.81,22.79,22.81,15300.0
2009-11-19 15:20:00,22.81,22.83,22.8,22.83,12300.0,22.81,22.83,22.8,22.83,12300.0
2009-11-19 15:30:00,22.83,22.86,22.83,22.85,15500.0,22.83,22.86,22.83,22.85,15500.0
2009-11-19 15:40:00,22.86,22.88,22.85,22.88,29500.0,22.86,22.88,22.85,22.88,29500.0
2009-11-19 15:50:00,22.88,22.88,22.81,22.82,67200.0,22.88,22.88,22.81,22.82,67200.0
2009-11-20 09:30:00,22.8,22.87,22.79,22.87,18100.0,22.8,22.87,22.79,22.87,18100.0
2009-11-20 09:40:00,22.87,22.87,22.74,22.78,57900.0,22.87,22.87,22.74,22.78,57900.0
2009-11-20 09:50:00,22.77,22.78,22.74,22.75,29100.0,22.77,22.78,22.74,22.75,29100.0
2009-11-20 10:00:00,22.75,22.75,22.72,22.75,16200.0,22.75,22.75,22.72,22.75,16200.0
2009-11-20 10:10:00,22.74,22.8,22.74,22.8,9900.0,22.74,22.8,22.74,22.8,9900.0
2009-11-20 10:20:00,22.79,22.81,22.77,22.81,12600.0,22.79,22.81,22.77,22.81,12600.0
2009-11-20 10:30:00,22.81,22.82,22.72,22.72,25900.0,22.81,22.82,22.72,22.72,25900.0
2009-11-20 10:40:00,22.72,22.72,22.68,22.69,8700.0,22.72,22.72,22.68,22.69,8700.0
2009-11-20 10:50:00,22.7,22.71,22.67,22.67,23400.0,22.7,22.71,22.67,22.67,23400.0
2009-11-20 11:00:00,22.67,22.69,22.66,22.67,14400.0,22.67,22.69,22.66,22.67,14400.0
2009-11-20 11:10:00,22.67,22.68,22.61,22.63,15100.0,22.67,22.68,22.61,22.63,15100.0
2009-11-20 11:20:00,22.63,22.64,22.6,22.61,16700.0,22.63,22.64,22.6,22.61,16700.0
2009-11-20 11:30:00,22.6,22.62,22.6,22.61,19200.0,22.6,22.62,22.6,22.61,19200.0
2009-11-20 11:40:00,22.61,22.62,22.59,22.59,23900.0,22.61,22.62,22.59,22.59,23900.0
2009-11-20 11:50:00,22.59,22.62,22.59,22.61,16800.0,22.59,22.62,22.59,22.61,16800.0
2009-11-20 12:00:00,22.61,22.61,22.57,22.57,11500.0,22.61,22.61,22.57,22.57,11500.0
2009-11-20 12:10:00,22.57,22.58,22.57,22.57,7300.0,22.57,22.58,22.57,22.57,7300.0
2009-11-20 12:20:00,22.57,22.58,22.56,22.56,7500.0,22.57,22.58,22.56,22.56,7500.0
2009-11-20 12:30:00,22.56,22.57,22.56,22.56,6800.0,22.56,22.57,22.56,22.56,6800.0
2009-11-20 12:40:00,22.56,22.57,22.56,22.57,5000.0,22.56,22.57,22.56,22.57,5000.0
2009-11-20 12:50:00,22.56,22.57,22.56,22.57,5600.0,22.56,22.57,22.56,22.57,5600.0
2009-11-20 13:00:00,22.57,22.58,22.56,22.58,15800.0,22.57,22.58,22.56,22.58,15800.0
2009-11-20 13:10:00,22.57,22.59,22.57,22.58,11000.0,22.57,22.59,22.57,22.58,11000.0
2009-11-20 13:20:00,22.59,22.59,22.58,22.58,5100.0,22.59,22.59,22.58,22.58,5100.0
2009-11-20 13:30:00,22.58,22.58,22.56,22.56,12100.0,22.58,22.58,22.56,22.56,12100.0
2009-11-20 13:40:00,22.56,22.61,22.56,22.6,16300.0,22.56,22.61,22.56,22.6,16300.0
2009-11-20 13:50:00,22.6,22.62,22.6,22.62,7600.0,22.6,22.62,22.6,22.62,7600.0
2009-11-20 14:00:00,22.61,22.62,22.6,22.6,15600.0,22.61,22.62,22.6,22.6,15600.0
2009-11-20 14:10:00,22.6,22.61,22.6,22.61,9900.0,22.6,22.61,22.6,22.61,9900.0
2009-11-20 14:20:00,22.6,22.61,22.6,22.6,8600.0,22.6,22.61,22.6,22.6,8600.0
2009-11-20 14:30:00,22.6,22.61,22.6,22.61,9400.0,22.6,22.61,22.6,22.61,9400.0
2009-11-20 14:40:00,22.6,22.61,22.6,22.6,16900.0,22.6,22.61,22.6,22.6,16900.0
2009-11-20 14:50:00,22.6,22.61,22.6,22.6,8500.0,22.6,22.61,22.6,22.6,8500.0
2009-11-20 15:00:00,22.61,22.61,22.6,22.61,18400.0,22.61,22.61,22.6,22.61,18400.0
2009-11-20 15:10:00,22.61,22.61,22.6,22.6,13700.0,22.61,22.61,22.6,22.6,13700.0
2009-11-20 15:20:00,22.6,22.66,22.6,22.65,35900.0,22.6,22.66,22.6,22.65,35900.0
2009-11-20 15:30:00,22.66,22.69,22.65,22.68,23100.0,22.66,22.69,22.65,22.68,23100.0
2009-11-20 15:40:00,22.68,22.69,22.65,22.65,55000.0,22.68,22.69,22.65,22.65,55000.0
2009-11-20 15:50:00,22.64,22.67,22.62,22.63,119300.0,22.64,22.67,22.62,22.63,119300.0
2009-11-23 09:30:00,22.69,22.94,22.69,22.93,30800.0,22.69,22.94,22.69,22.93,30800.0
2009-11-23 09:40:00,22.93,23.05,22.93,23.04,20500.0,22.93,23.05,22.93,23.04,20500.0
2009-11-23 09:50:00,23.04,23.14,23.04,23.14,13400.0,23.04,23.14,23.04,23.14,13400.0
2009-11-23 10:00:00,23.13,23.24,23.11,23.11,22600.0,23.13,23.24,23.11,23.11,22600.0
2009-11-23 10:10:00,23.11,23.17,23.1,23.16,14500.0,23.11,23.17,23.1,23.16,14500.0
2009-11-23 10:20:00,23.17,23.17,23.14,23.16,18900.0,23.17,23.17,23.14,23.16,18900.0
2009-11-23 10:30:00,23.15,23.18,23.14,23.18,12600.0,23.15,23.18,23.14,23.18,12600.0
2009-11-23 10:40:00,23.17,23.18,23.13,23.14,11200.0,23.17,23.18,23.13,23.14,11200.0
2009-11-23 10:50:00,23.13,23.13,23.1,23.1,10000.0,23.13,23.13,23.1,23.1,10000.0
2009-11-23 11:00:00,23.09,23.1,23.08,23.08,9000.0,23.09,23.1,23.08,23.08,9000.0
2009-11-23 11:10:00,23.07,23.07,23.05,23.06,9700.0,23.07,23.07,23.05,23.06,9700.0
2009-11-23 11:20:00,23.05,23.06,23.03,23.03,11600.0,23.05,23.06,23.03,23.03,11600.0
2009-11-23 11:30:00,23.03,23.04,23.03,23.03,5100.0,23.03,23.04,23.03,23.03,5100.0
2009-11-23 11:40:00,23.02,23.05,22.97,23.04,56500.0,23.02,23.05,22.97,23.04,56500.0
2009-11-23 11:50:00,23.04,23.04,22.99,23.0,12700.0,23.04,23.04,22.99,23.0,12700.0
2009-11-23 12:00:00,22.99,23.0,22.99,22.99,4600.0,22.99,23.0,22.99,22.99,4600.0
2009-11-23 12:10:00,22.99,22.99,22.95,22.96,11800.0,22.99,22.99,22.95,22.96,11800.0
2009-11-23 12:20:00,22.97,22.98,22.95,22.95,10500.0,22.97,22.98,22.95,22.95,10500.0
2009-11-23 12:30:00,22.94,22.94,22.9,22.9,15300.0,22.94,22.94,22.9,22.9,15300.0
2009-11-23 12:40:00,22.91,22.96,22.9,22.96,10300.0,22.91,22.96,22.9,22.96,10300.0
2009-11-23 12:50:00,22.96,22.96,22.92,22.93,14800.0,22.96,22.96,22.92,22.93,14800.0
2009-11-23 13:00:00,22.94,22.94,22.93,22.93,5400.0,22.94,22.94,22.93,22.93,5400.0
2009-11-23 13:10:00,22.94,22.94,22.92,22.92,9800.0,22.94,22.94,22.92,22.92,9800.0
2009-11-23 13:20:00,22.92,22.97,22.92,22.94,15300.0,22.92,22.97,22.92,22.94,15300.0
2009-11-23 13:30:00,22.94,22.97,22.92,22.97,11900.0,22.94,22.97,22.92,22.97,11900.0
2009-11-23 13:40:00,22.97,22.99,22.96,22.96,13700.0,22.97,22.99,22.96,22.96,13700.0
2009-11-23 13:50:00,22.97,22.97,22.94,22.95,12200.0,22.97,22.97,22.94,22.95,12200.0
2009-11-23 14:00:00,22.95,22.95,22.93,22.93,6300.0,22.95,22.95,22.93,22.93,6300.0
2009-11-23 14:10:00,22.93,22.93,22.89,22.89,11300.0,22.93,22.93,22.89,22.89,11300.0
2009-11-23 14:20:00,22.89,22.9,22.89,22.89,5200.0,22.89,22.9,22.89,22.89,5200.0
2009-11-23 14:30:00,22.9,22.93,22.89,22.93,11800.0,22.9,22.93,22.89,22.93,11800.0
2009-11-23 14:40:00,22.93,22.93,22.92,22.92,5600.0,22.93,22.93,22.92,22.92,5600.0
2009-11-23 14:50:00,22.93,22.95,22.92,22.95,11700.0,22.93,22.95,22.92,22.95,11700.0
2009-11-23 15:00:00,22.94,22.97,22.94,22.96,9200.0,22.94,22.97,22.94,22.96,9200.0
2009-11-23 15:10:00,22.96,22.97,22.94,22.95,11700.0,22.96,22.97,22.94,22.95,11700.0
2009-11-23 15:20:00,22.95,22.95,22.94,22.95,5800.0,22.95,22.95,22.94,22.95,5800.0
2009-11-23 15:30:00,22.94,22.95,22.93,22.94,26600.0,22.94,22.95,22.93,22.94,26600.0
2009-11-23 15:40:00,22.94,22.94,22.89,22.93,31100.0,22.94,22.94,22.89,22.93,31100.0
2009-11-23 15:50:00,22.93,22.94,22.9,22.94,162700.0,22.93,22.94,22.9,22.94,162700.0
2009-11-24 09:30:00,23.0,23.0,22.79,22.9,32400.0,23.0,23.0,22.79,22.9,32400.0
2009-11-24 09:40:00,22.9,22.95,22.83,22.84,18700.0,22.9,22.95,22.83,22.84,18700.0
2009-11-24 09:50:00,22.84,22.84,22.7,22.7,19200.0,22.84,22.84,22.7,22.7,19200.0
2009-11-24 10:00:00,22.71,22.84,22.7,22.73,52000.0,22.71,22.84,22.7,22.73,52000.0
2009-11-24 10:10:00,22.73,22.76,22.72,22.75,11900.0,22.73,22.76,22.72,22.75,11900.0
2009-11-24 10:20:00,22.76,22.76,22.75,22.75,6400.0,22.76,22.76,22.75,22.75,6400.0
2009-11-24 10:30:00,22.75,22.77,22.75,22.75,16600.0,22.75,22.77,22.75,22.75,16600.0
2009-11-24 10:40:00,22.76,22.8,22.75,22.77,22600.0,22.76,22.8,22.75,22.77,22600.0
2009-11-24 10:50:00,22.78,22.79,22.75,22.75,13600.0,22.78,22.79,22.75,22.75,13600.0
2009-11-24 11:00:00,22.75,22.84,22.75,22.84,37200.0,22.75,22.84,22.75,22.84,37200.0
2009-11-24 11:10:00,22.84,22.84,22.77,22.77,19800.0,22.84,22.84,22.77,22.77,19800.0
2009-11-24 11:20:00,22.77,22.77,22.75,22.77,24800.0,22.77,22.77,22.75,22.77,24800.0
2009-11-24 11:30:00,22.76,22.76,22.73,22.73,30600.0,22.76,22.76,22.73,22.73,30600.0
2009-11-24 11:40:00,22.73,22.74,22.68,22.72,34900.0,22.73,22.74,22.68,22.72,34900.0
2009-11-24 11:50:00,22.71,22.72,22.69,22.7,16700.0,22.71,22.72,22.69,22.7,16700.0
2009-11-24 12:00:00,22.69,22.7,22.65,22.66,38800.0,22.69,22.7,22.65,22.66,38800.0
2009-11-24 12:10:00,22.66,22.66,22.64,22.65,17700.0,22.66,22.66,22.64,22.65,17700.0
2009-11-24 12:20:00,22.65,22.65,22.6,22.61,77300.0,22.65,22.65,22.6,22.61,77300.0
2009-11-24 12:30:00,22.61,22.64,22.61,22.62,21600.0,22.61,22.64,22.61,22.62,21600.0
2009-11-24 12:40:00,22.62,22.63,22.6,22.61,13900.0,22.62,22.63,22.6,22.61,13900.0
2009-11-24 12:50:00,22.6,22.61,22.57,22.58,21700.0,22.6,22.61,22.57,22.58,21700.0
2009-11-24 13:00:00,22.58,22.63,22.57,22.62,32000.0,22.58,22.63,22.57,22.62,32000.0
2009-11-24 13:10:00,22.61,22.63,22.6,22.6,21300.0,22.61,22.63,22.6,22.6,21300.0
2009-11-24 13:20:00,22.6,22.61,22.58,22.58,24500.0,22.6,22.61,22.58,22.58,24500.0
2009-11-24 13:30:00,22.58,22.59,22.56,22.56,21700.0,22.58,22.59,22.56,22.56,21700.0
2009-11-24 13:40:00,22.56,22.56,22.55,22.55,18800.0,22.56,22.56,22.55,22.55,18800.0
2009-11-24 13:50:00,22.55,22.56,22.55,22.55,14000.0,22.55,22.56,22.55,22.55,14000.0
2009-11-24 14:00:00,22.56,22.58,22.55,22.57,40100.0,22.56,22.58,22.55,22.57,40100.0
2009-11-24 14:10:00,22.58,22.58,22.55,22.56,27500.0,22.58,22.58,22.55,22.56,27500.0
2009-11-24 14:20:00,22.56,22.62,22.55,22.62,38900.0,22.56,22.62,22.55,22.62,38900.0
2009-11-24 14:30:00,22.62,22.64,22.62,22.63,16700.0,22.62,22.64,22.62,22.63,16700.0
2009-11-24 14:40:00,22.63,22.67,22.63,22.66,28300.0,22.63,22.67,22.63,22.66,28300.0
2009-11-24 14:50:00,22.67,22.69,22.66,22.67,24400.0,22.67,22.69,22.66,22.67,24400.0
2009-11-24 15:00:00,22.67,22.72,22.67,22.72,57200.0,22.67,22.72,22.67,22.72,57200.0
2009-11-24 15:10:00,22.71,22.71,22.67,22.68,36300.0,22.71,22.71,22.67,22.68,36300.0
2009-11-24 15:20:00,22.67,22.68,22.67,22.68,27800.0,22.67,22.68,22.67,22.68,27800.0
2009-11-24 15:30:00,22.68,22.68,22.67,22.67,35100.0,22.68,22.68,22.67,22.67,35100.0
2009-11-24 15:40:00,22.67,22.68,22.65,22.66,39100.0,22.67,22.68,22.65,22.66,39100.0
2009-11-24 15:50:00,22.65,22.66,22.63,22.66,92100.0,22.65,22.66,22.63,22.66,92100.0
2009-11-25 09:30:00,22.63,22.74,22.62,22.68,20100.0,22.63,22.74,22.62,22.68,20100.0
2009-11-25 09:40:00,22.68,22.69,22.64,22.65,16400.0,22.68,22.69,22.64,22.65,16400.0
2009-11-25 09:50:00,22.66,22.69,22.63,22.69,19200.0,22.66,22.69,22.63,22.69,19200.0
2009-11-25 10:00:00,22.69,22.71,22.65,22.66,44100.0,22.69,22.71,22.65,22.66,44100.0
2009-11-25 10:10:00,22.67,22.68,22.65,22.68,17700.0,22.67,22.68,22.65,22.68,17700.0
2009-11-25 10:20:00,22.68,22.68,22.65,22.67,24000.0,22.68,22.68,22.65,22.67,24000.0
2009-11-25 10:30:00,22.67,22.67,22.65,22.65,18400.0,22.67,22.67,22.65,22.65,18400.0
2009-11-25 10:40:00,22.65,22.69,22.65,22.69,26500.0,22.65,22.69,22.65,22.69,26500.0
2009-11-25 10:50:00,22.68,22.69,22.66,22.66,19800.0,22.68,22.69,22.66,22.66,19800.0
2009-11-25 11:00:00,22.66,22.67,22.64,22.65,17000.0,22.66,22.67,22.64,22.65,17000.0
2009-11-25 11:10:00,22.65,22.65,22.64,22.65,11000.0,22.65,22.65,22.64,22.65,11000.0
2009-11-25 11:20:00,22.64,22.65,22.64,22.64,15400.0,22.64,22.65,22.64,22.64,15400.0
2009-11-25 11:30:00,22.64,22.69,22.64,22.68,34800.0,22.64,22.69,22.64,22.68,34800.0
2009-11-25 11:40:00,22.7,22.72,22.69,22.71,16800.0,22.7,22.72,22.69,22.71,16800.0
2009-11-25 11:50:00,22.71,22.72,22.71,22.71,8000.0,22.71,22.72,22.71,22.71,8000.0
2009-11-25 12:00:00,22.71,22.71,22.67,22.67,19300.0,22.71,22.71,22.67,22.67,19300.0
2009-11-25 12:10:00,22.67,22.68,22.67,22.67,8300.0,22.67,22.68,22.67,22.67,8300.0
2009-11-25 12:20:00,22.67,22.67,22.67,22.67,8500.0,22.67,22.67,22.67,22.67,8500.0
2009-11-25 12:30:00,22.67,22.68,22.65,22.65,14800.0,22.67,22.68,22.65,22.65,14800.0
2009-11-25 12:40:00,22.65,22.66,22.65,22.65,10500.0,22.65,22.66,22.65,22.65,10500.0
2009-11-25 12:50:00,22.65,22.65,22.63,22.63,12500.0,22.65,22.65,22.63,22.63,12500.0
2009-11-25 13:00:00,22.63,22.63,22.62,22.62,14200.0,22.63,22.63,22.62,22.62,14200.0
2009-11-25 13:10:00,22.62,22.63,22.59,22.59,20800.0,22.62,22.63,22.59,22.59,20800.0
2009-11-25 13:20:00,22.59,22.6,22.58,22.58,13600.0,22.59,22.6,22.58,22.58,13600.0
2009-11-25 13:30:00,22.58,22.59,22.57,22.57,16400.0,22.58,22.59,22.57,22.57,16400.0
2009-11-25 13:40:00,22.57,22.63,22.57,22.63,33200.0,22.57,22.63,22.57,22.63,33200.0
2009-11-25 13:50:00,22.63,22.64,22.63,22.63,11400.0,22.63,22.64,22.63,22.63,11400.0
2009-11-25 14:00:00,22.63,22.64,22.63,22.63,13000.0,22.63,22.64,22.63,22.63,13000.0
2009-11-25 14:10:00,22.64,22.64,22.59,22.61,37200.0,22.64,22.64,22.59,22.61,37200.0
2009-11-25 14:20:00,22.6,22.64,22.6,22.63,14400.0,22.6,22.64,22.6,22.63,14400.0
2009-11-25 14:30:00,22.63,22.64,22.62,22.63,21500.0,22.63,22.64,22.62,22.63,21500.0
2009-11-25 14:40:00,22.62,22.64,22.62,22.63,16700.0,22.62,22.64,22.62,22.63,16700.0
2009-11-25 14:50:00,22.63,22.64,22.63,22.64,12600.0,22.63,22.64,22.63,22.64,12600.0
2009-11-25 15:00:00,22.63,22.63,22.58,22.62,57900.0,22.63,22.63,22.58,22.62,57900.0
2009-11-25 15:10:00,22.62,22.64,22.62,22.63,16800.0,22.62,22.64,22.62,22.63,16800.0
2009-11-25 15:20:00,22.63,22.64,22.63,22.64,21600.0,22.63,22.64,22.63,22.64,21600.0
2009-11-25 15:30:00,22.63,22.64,22.59,22.59,73900.0,22.63,22.64,22.59,22.59,73900.0
2009-11-25 15:40:00,22.59,22.6,22.58,22.59,72200.0,22.59,22.6,22.58,22.59,72200.0
2009-11-25 15:50:00,22.59,22.64,22.58,22.59,150200.0,22.59,22.64,22.58,22.59,150200.0
2009-11-27 09:30:00,22.26,22.41,22.05,22.15,49000.0,22.26,22.41,22.05,22.15,49000.0
2009-11-27 09:40:00,22.16,22.25,22.15,22.21,48700.0,22.16,22.25,22.15,22.21,48700.0
2009-11-27 09:50:00,22.21,22.26,22.19,22.26,32400.0,22.21,22.26,22.19,22.26,32400.0
2009-11-27 10:00:00,22.26,22.35,22.26,22.31,28000.0,22.26,22.35,22.26,22.31,28000.0
2009-11-27 10:10:00,22.31,22.35,22.31,22.34,23100.0,22.31,22.35,22.31,22.34,23100.0
2009-11-27 10:20:00,22.35,22.41,22.34,22.4,24900.0,22.35,22.41,22.34,22.4,24900.0
2009-11-27 10:30:00,22.39,22.43,22.36,22.42,21700.0,22.39,22.43,22.36,22.42,21700.0
2009-11-27 10:40:00,22.43,22.47,22.42,22.47,12300.0,22.43,22.47,22.42,22.47,12300.0
2009-11-27 10:50:00,22.47,22.55,22.47,22.55,40000.0,22.47,22.55,22.47,22.55,40000.0
2009-11-27 11:00:00,22.55,22.61,22.54,22.57,24800.0,22.55,22.61,22.54,22.57,24800.0
2009-11-27 11:10:00,22.57,22.57,22.52,22.55,22900.0,22.57,22.57,22.52,22.55,22900.0
2009-11-27 11:20:00,22.54,22.54,22.48,22.52,22800.0,22.54,22.54,22.48,22.52,22800.0
2009-11-27 11:30:00,22.52,22.52,22.49,22.49,14100.0,22.52,22.52,22.49,22.49,14100.0
2009-11-27 11:40:00,22.49,22.53,22.49,22.52,15100.0,22.49,22.53,22.49,22.52,15100.0
2009-11-27 11:50:00,22.53,22.56,22.52,22.56,33400.0,22.53,22.56,22.52,22.56,33400.0
2009-11-27 12:00:00,22.55,22.55,22.51,22.51,17700.0,22.55,22.55,22.51,22.51,17700.0
2009-11-27 12:10:00,22.51,22.54,22.51,22.54,24400.0,22.51,22.54,22.51,22.54,24400.0
2009-11-27 12:20:00,22.53,22.54,22.48,22.48,23900.0,22.53,22.54,22.48,22.48,23900.0
2009-11-27 12:30:00,22.48,22.52,22.48,22.5,31900.0,22.48,22.52,22.48,22.5,31900.0
2009-11-27 12:40:00,22.51,22.59,22.5,22.56,36500.0,22.51,22.59,22.5,22.56,36500.0
2009-11-27 12:50:00,22.56,22.56,22.43,22.43,74300.0,22.56,22.56,22.43,22.43,74300.0
2009-11-27 13:00:00,22.43,22.43,22.43,22.43,33600.0,22.43,22.43,22.43,22.43,33600.0
2009-11-27 13:10:00,22.43,22.43,22.43,22.43,2400.0,22.43,22.43,22.43,22.43,2400.0
2009-11-27 13:20:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2009-11-27 13:30:00,22.59,22.59,22.59,22.59,300.0,22.59,22.59,22.59,22.59,300.0
2009-11-27 13:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 13:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:10:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:20:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:10:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:20:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:40:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:50:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-30 09:30:00,22.29,22.38,22.17,22.24,81100.0,22.29,22.38,22.17,22.24,81100.0
2009-11-30 09:40:00,22.24,22.35,22.23,22.3,58300.0,22.24,22.35,22.23,22.3,58300.0
2009-11-30 09:50:00,22.29,22.3,22.24,22.28,23800.0,22.29,22.3,22.24,22.28,23800.0
2009-11-30 10:00:00,22.29,22.37,22.28,22.36,33100.0,22.29,22.37,22.28,22.36,33100.0
2009-11-30 10:10:00,22.37,22.39,22.32,22.35,24000.0,22.37,22.39,22.32,22.35,24000.0
2009-11-30 10:20:00,22.34,22.34,22.3,22.31,10300.0,22.34,22.34,22.3,22.31,10300.0
2009-11-30 10:30:00,22.3,22.35,22.3,22.3,27200.0,22.3,22.35,22.3,22.3,27200.0
2009-11-30 10:40:00,22.31,22.31,22.26,22.26,11500.0,22.31,22.31,22.26,22.26,11500.0
2009-11-30 10:50:00,22.26,22.26,22.22,22.22,7500.0,22.26,22.26,22.22,22.22,7500.0
2009-11-30 11:00:00,22.22,22.23,22.17,22.19,74200.0,22.22,22.23,22.17,22.19,74200.0
2009-11-30 11:10:00,22.18,22.19,22.12,22.13,56200.0,22.18,22.19,22.12,22.13,56200.0
2009-11-30 11:20:00,22.14,22.14,22.1,22.1,25500.0,22.14,22.14,22.1,22.1,25500.0
2009-11-30 11:30:00,22.1,22.1,22.02,22.06,41700.0,22.1,22.1,22.02,22.06,41700.0
2009-11-30 11:40:00,22.07,22.07,22.03,22.03,35300.0,22.07,22.07,22.03,22.03,35300.0
2009-11-30 11:50:00,22.03,22.07,22.03,22.04,51300.0,22.03,22.07,22.03,22.04,51300.0
2009-11-30 12:00:00,22.03,22.06,22.02,22.06,20900.0,22.03,22.06,22.02,22.06,20900.0
2009-11-30 12:10:00,22.06,22.11,22.05,22.08,21400.0,22.06,22.11,22.05,22.08,21400.0
2009-11-30 12:20:00,22.08,22.08,22.05,22.06,9800.0,22.08,22.08,22.05,22.06,9800.0
2009-11-30 12:30:00,22.05,22.06,22.03,22.05,21800.0,22.05,22.06,22.03,22.05,21800.0
2009-11-30 12:40:00,22.05,22.07,22.04,22.04,18500.0,22.05,22.07,22.04,22.04,18500.0
2009-11-30 12:50:00,22.04,22.05,22.02,22.02,19100.0,22.04,22.05,22.02,22.02,19100.0
2009-11-30 13:00:00,22.02,22.03,22.02,22.02,9700.0,22.02,22.03,22.02,22.02,9700.0
2009-11-30 13:10:00,22.02,22.03,21.99,21.99,36300.0,22.02,22.03,21.99,21.99,36300.0
2009-11-30 13:20:00,22.0,22.01,21.9,21.95,128800.0,22.0,22.01,21.9,21.95,128800.0
2009-11-30 13:30:00,21.96,21.98,21.9,21.94,114000.0,21.96,21.98,21.9,21.94,114000.0
2009-11-30 13:40:00,21.93,21.94,21.92,21.93,18300.0,21.93,21.94,21.92,21.93,18300.0
2009-11-30 13:50:00,21.93,21.99,21.92,21.99,77700.0,21.93,21.99,21.92,21.99,77700.0
2009-11-30 14:00:00,21.99,22.0,21.97,21.98,35200.0,21.99,22.0,21.97,21.98,35200.0
2009-11-30 14:10:00,21.97,21.99,21.97,21.99,23300.0,21.97,21.99,21.97,21.99,23300.0
2009-11-30 14:20:00,21.99,22.0,21.98,21.99,37100.0,21.99,22.0,21.98,21.99,37100.0
2009-11-30 14:30:00,22.0,22.06,21.99,22.05,101700.0,22.0,22.06,21.99,22.05,101700.0
2009-11-30 14:40:00,22.05,22.08,22.04,22.07,136900.0,22.05,22.08,22.04,22.07,136900.0
2009-11-30 14:50:00,22.08,22.11,22.07,22.1,65200.0,22.08,22.11,22.07,22.1,65200.0
2009-11-30 15:00:00,22.11,22.19,22.1,22.18,109700.0,22.11,22.19,22.1,22.18,109700.0
2009-11-30 15:10:00,22.18,22.27,22.18,22.27,92500.0,22.18,22.27,22.18,22.27,92500.0
2009-11-30 15:20:00,22.27,22.36,22.26,22.35,216500.0,22.27,22.36,22.26,22.35,216500.0
2009-11-30 15:30:00,22.35,22.44,22.31,22.42,185800.0,22.35,22.44,22.31,22.42,185800.0
2009-11-30 15:40:00,22.43,22.52,22.4,22.44,423100.0,22.43,22.52,22.4,22.44,423100.0
2009-11-30 15:50:00,22.44,22.58,22.42,22.48,336300.0,22.44,22.58,22.42,22.48,336300.0
2009-12-01 09:30:00,22.52,22.69,22.52,22.6,64200.0,22.52,22.69,22.52,22.6,64200.0
2009-12-01 09:40:00,22.6,22.65,22.59,22.63,65300.0,22.6,22.65,22.59,22.63,65300.0
2009-12-01 09:50:00,22.63,22.67,22.57,22.59,55900.0,22.63,22.67,22.57,22.59,55900.0
2009-12-01 10:00:00,22.58,22.61,22.51,22.52,74500.0,22.58,22.61,22.51,22.52,74500.0
2009-12-01 10:10:00,22.52,22.55,22.5,22.52,30000.0,22.52,22.55,22.5,22.52,30000.0
2009-12-01 10:20:00,22.51,22.53,22.49,22.52,46100.0,22.51,22.53,22.49,22.52,46100.0
2009-12-01 10:30:00,22.52,22.55,22.52,22.54,19700.0,22.52,22.55,22.52,22.54,19700.0
2009-12-01 10:40:00,22.54,22.55,22.51,22.52,39500.0,22.54,22.55,22.51,22.52,39500.0
2009-12-01 10:50:00,22.52,22.53,22.52,22.52,5200.0,22.52,22.53,22.52,22.52,5200.0
2009-12-01 11:00:00,22.52,22.53,22.48,22.5,34700.0,22.52,22.53,22.48,22.5,34700.0
2009-12-01 11:10:00,22.49,22.56,22.49,22.56,20900.0,22.49,22.56,22.49,22.56,20900.0
2009-12-01 11:20:00,22.56,22.56,22.52,22.52,18600.0,22.56,22.56,22.52,22.52,18600.0
2009-12-01 11:30:00,22.52,22.59,22.52,22.58,24200.0,22.52,22.59,22.52,22.58,24200.0
2009-12-01 11:40:00,22.58,22.59,22.57,22.58,4000.0,22.58,22.59,22.57,22.58,4000.0
2009-12-01 11:50:00,22.58,22.61,22.58,22.6,33100.0,22.58,22.61,22.58,22.6,33100.0
2009-12-01 12:00:00,22.6,22.67,22.6,22.66,20300.0,22.6,22.67,22.6,22.66,20300.0
2009-12-01 12:10:00,22.67,22.67,22.66,22.67,2600.0,22.67,22.67,22.66,22.67,2600.0
2009-12-01 12:20:00,22.67,22.7,22.67,22.67,17200.0,22.67,22.7,22.67,22.67,17200.0
2009-12-01 12:30:00,22.67,22.67,22.64,22.67,17400.0,22.67,22.67,22.64,22.67,17400.0
2009-12-01 12:40:00,22.66,22.67,22.66,22.67,3500.0,22.66,22.67,22.66,22.67,3500.0
2009-12-01 12:50:00,22.67,22.67,22.66,22.67,4600.0,22.67,22.67,22.66,22.67,4600.0
2009-12-01 13:00:00,22.67,22.68,22.65,22.68,23700.0,22.67,22.68,22.65,22.68,23700.0
2009-12-01 13:10:00,22.68,22.72,22.67,22.72,11900.0,22.68,22.72,22.67,22.72,11900.0
2009-12-01 13:20:00,22.72,22.77,22.69,22.69,87300.0,22.72,22.77,22.69,22.69,87300.0
2009-12-01 13:30:00,22.7,22.7,22.69,22.7,52500.0,22.7,22.7,22.69,22.7,52500.0
2009-12-01 13:40:00,22.7,22.71,22.68,22.69,25600.0,22.7,22.71,22.68,22.69,25600.0
2009-12-01 13:50:00,22.7,22.7,22.69,22.7,3600.0,22.7,22.7,22.69,22.7,3600.0
2009-12-01 14:00:00,22.7,22.7,22.69,22.7,4800.0,22.7,22.7,22.69,22.7,4800.0
2009-12-01 14:10:00,22.69,22.7,22.63,22.63,46700.0,22.69,22.7,22.63,22.63,46700.0
2009-12-01 14:20:00,22.63,22.64,22.61,22.63,37900.0,22.63,22.64,22.61,22.63,37900.0
2009-12-01 14:30:00,22.62,22.63,22.59,22.59,44400.0,22.62,22.63,22.59,22.59,44400.0
2009-12-01 14:40:00,22.59,22.6,22.54,22.55,35800.0,22.59,22.6,22.54,22.55,35800.0
2009-12-01 14:50:00,22.55,22.56,22.52,22.52,25100.0,22.55,22.56,22.52,22.52,25100.0
2009-12-01 15:00:00,22.52,22.55,22.5,22.54,42800.0,22.52,22.55,22.5,22.54,42800.0
2009-12-01 15:10:00,22.54,22.55,22.52,22.52,46300.0,22.54,22.55,22.52,22.52,46300.0
2009-12-01 15:20:00,22.52,22.53,22.52,22.52,29200.0,22.52,22.53,22.52,22.52,29200.0
2009-12-01 15:30:00,22.52,22.6,22.51,22.58,95400.0,22.52,22.6,22.51,22.58,95400.0
2009-12-01 15:40:00,22.58,22.61,22.55,22.61,87600.0,22.58,22.61,22.55,22.61,87600.0
2009-12-01 15:50:00,22.6,22.61,22.53,22.55,168800.0,22.6,22.61,22.53,22.55,168800.0
2009-12-02 09:30:00,22.6,22.63,22.55,22.59,41200.0,22.6,22.63,22.55,22.59,41200.0
2009-12-02 09:40:00,22.59,22.63,22.54,22.63,74400.0,22.59,22.63,22.54,22.63,74400.0
2009-12-02 09:50:00,22.63,22.65,22.57,22.59,46200.0,22.63,22.65,22.57,22.59,46200.0
2009-12-02 10:00:00,22.59,22.6,22.56,22.59,30200.0,22.59,22.6,22.56,22.59,30200.0
2009-12-02 10:10:00,22.59,22.72,22.58,22.69,37900.0,22.59,22.72,22.58,22.69,37900.0
2009-12-02 10:20:00,22.69,22.73,22.67,22.72,43300.0,22.69,22.73,22.67,22.72,43300.0
2009-12-02 10:30:00,22.72,22.73,22.7,22.7,15900.0,22.72,22.73,22.7,22.7,15900.0
2009-12-02 10:40:00,22.7,22.71,22.66,22.68,26000.0,22.7,22.71,22.66,22.68,26000.0
2009-12-02 10:50:00,22.67,22.68,22.64,22.65,33000.0,22.67,22.68,22.64,22.65,33000.0
2009-12-02 11:00:00,22.65,22.65,22.6,22.63,37300.0,22.65,22.65,22.6,22.63,37300.0
2009-12-02 11:10:00,22.64,22.65,22.6,22.6,32800.0,22.64,22.65,22.6,22.6,32800.0
2009-12-02 11:20:00,22.6,22.63,22.59,22.61,18400.0,22.6,22.63,22.59,22.61,18400.0
2009-12-02 11:30:00,22.61,22.64,22.59,22.61,33100.0,22.61,22.64,22.59,22.61,33100.0
2009-12-02 11:40:00,22.61,22.61,22.56,22.56,24200.0,22.61,22.61,22.56,22.56,24200.0
2009-12-02 11:50:00,22.57,22.59,22.56,22.59,31900.0,22.57,22.59,22.56,22.59,31900.0
2009-12-02 12:00:00,22.58,22.59,22.54,22.54,20800.0,22.58,22.59,22.54,22.54,20800.0
2009-12-02 12:10:00,22.55,22.58,22.51,22.53,30500.0,22.55,22.58,22.51,22.53,30500.0
2009-12-02 12:20:00,22.52,22.52,22.47,22.49,44800.0,22.52,22.52,22.47,22.49,44800.0
2009-12-02 12:30:00,22.5,22.51,22.45,22.45,36400.0,22.5,22.51,22.45,22.45,36400.0
2009-12-02 12:40:00,22.46,22.48,22.44,22.46,39500.0,22.46,22.48,22.44,22.46,39500.0
2009-12-02 12:50:00,22.46,22.49,22.46,22.47,18700.0,22.46,22.49,22.46,22.47,18700.0
2009-12-02 13:00:00,22.47,22.49,22.47,22.49,14200.0,22.47,22.49,22.47,22.49,14200.0
2009-12-02 13:10:00,22.48,22.48,22.45,22.45,18100.0,22.48,22.48,22.45,22.45,18100.0
2009-12-02 13:20:00,22.46,22.47,22.45,22.47,39800.0,22.46,22.47,22.45,22.47,39800.0
2009-12-02 13:30:00,22.46,22.47,22.41,22.42,43000.0,22.46,22.47,22.41,22.42,43000.0
2009-12-02 13:40:00,22.42,22.45,22.41,22.44,26600.0,22.42,22.45,22.41,22.44,26600.0
2009-12-02 13:50:00,22.45,22.46,22.42,22.42,39500.0,22.45,22.46,22.42,22.42,39500.0
2009-12-02 14:00:00,22.43,22.46,22.42,22.44,24800.0,22.43,22.46,22.42,22.44,24800.0
2009-12-02 14:10:00,22.45,22.45,22.4,22.41,22800.0,22.45,22.45,22.4,22.41,22800.0
2009-12-02 14:20:00,22.4,22.43,22.37,22.42,42700.0,22.4,22.43,22.37,22.42,42700.0
2009-12-02 14:30:00,22.42,22.43,22.41,22.41,31000.0,22.42,22.43,22.41,22.41,31000.0
2009-12-02 14:40:00,22.41,22.41,22.39,22.4,29700.0,22.41,22.41,22.39,22.4,29700.0
2009-12-02 14:50:00,22.41,22.41,22.38,22.39,38500.0,22.41,22.41,22.38,22.39,38500.0
2009-12-02 15:00:00,22.39,22.45,22.39,22.41,39700.0,22.39,22.45,22.39,22.41,39700.0
2009-12-02 15:10:00,22.41,22.42,22.39,22.4,51500.0,22.41,22.42,22.39,22.4,51500.0
2009-12-02 15:20:00,22.41,22.41,22.36,22.39,65400.0,22.41,22.41,22.36,22.39,65400.0
2009-12-02 15:30:00,22.39,22.39,22.38,22.39,53100.0,22.39,22.39,22.38,22.39,53100.0
2009-12-02 15:40:00,22.39,22.52,22.38,22.52,184900.0,22.39,22.52,22.38,22.52,184900.0
2009-12-02 15:50:00,22.52,22.56,22.49,22.52,341800.0,22.52,22.56,22.49,22.52,341800.0
2009-12-03 09:30:00,21.1,21.66,21.03,21.63,334400.0,21.1,21.66,21.03,21.63,334400.0
2009-12-03 09:40:00,21.62,21.75,21.49,21.5,267400.0,21.62,21.75,21.49,21.5,267400.0
2009-12-03 09:50:00,21.5,21.62,21.49,21.55,184400.0,21.5,21.62,21.49,21.55,184400.0
2009-12-03 10:00:00,21.54,21.56,21.5,21.51,209300.0,21.54,21.56,21.5,21.51,209300.0
2009-12-03 10:10:00,21.5,21.56,21.37,21.39,236400.0,21.5,21.56,21.37,21.39,236400.0
2009-12-03 10:20:00,21.39,21.48,21.32,21.4,250800.0,21.39,21.48,21.32,21.4,250800.0
2009-12-03 10:30:00,21.39,21.44,21.37,21.39,211000.0,21.39,21.44,21.37,21.39,211000.0
2009-12-03 10:40:00,21.39,21.39,21.26,21.32,244000.0,21.39,21.39,21.26,21.32,244000.0
2009-12-03 10:50:00,21.33,21.43,21.31,21.35,152300.0,21.33,21.43,21.31,21.35,152300.0
2009-12-03 11:00:00,21.35,21.36,21.25,21.31,159500.0,21.35,21.36,21.25,21.31,159500.0
2009-12-03 11:10:00,21.31,21.38,21.31,21.35,91300.0,21.31,21.38,21.31,21.35,91300.0
2009-12-03 11:20:00,21.35,21.4,21.32,21.37,138300.0,21.35,21.4,21.32,21.37,138300.0
2009-12-03 11:30:00,21.37,21.39,21.32,21.33,85900.0,21.37,21.39,21.32,21.33,85900.0
2009-12-03 11:40:00,21.33,21.49,21.33,21.41,228000.0,21.33,21.49,21.33,21.41,228000.0
2009-12-03 11:50:00,21.41,21.43,21.4,21.41,36900.0,21.41,21.43,21.4,21.41,36900.0
2009-12-03 12:00:00,21.41,21.43,21.4,21.42,78100.0,21.41,21.43,21.4,21.42,78100.0
2009-12-03 12:10:00,21.43,21.44,21.41,21.41,57300.0,21.43,21.44,21.41,21.41,57300.0
2009-12-03 12:20:00,21.41,21.43,21.36,21.37,70500.0,21.41,21.43,21.36,21.37,70500.0
2009-12-03 12:30:00,21.36,21.4,21.36,21.39,52700.0,21.36,21.4,21.36,21.39,52700.0
2009-12-03 12:40:00,21.38,21.39,21.35,21.37,55700.0,21.38,21.39,21.35,21.37,55700.0
2009-12-03 12:50:00,21.38,21.4,21.37,21.39,27900.0,21.38,21.4,21.37,21.39,27900.0
2009-12-03 13:00:00,21.39,21.4,21.34,21.36,66500.0,21.39,21.4,21.34,21.36,66500.0
2009-12-03 13:10:00,21.35,21.36,21.32,21.32,45100.0,21.35,21.36,21.32,21.32,45100.0
2009-12-03 13:20:00,21.32,21.33,21.3,21.32,46200.0,21.32,21.33,21.3,21.32,46200.0
2009-12-03 13:30:00,21.31,21.32,21.29,21.31,47000.0,21.31,21.32,21.29,21.31,47000.0
2009-12-03 13:40:00,21.3,21.38,21.3,21.37,83200.0,21.3,21.38,21.3,21.37,83200.0
2009-12-03 13:50:00,21.37,21.4,21.34,21.36,81800.0,21.37,21.4,21.34,21.36,81800.0
2009-12-03 14:00:00,21.35,21.37,21.34,21.35,48800.0,21.35,21.37,21.34,21.35,48800.0
2009-12-03 14:10:00,21.35,21.36,21.33,21.35,67200.0,21.35,21.36,21.33,21.35,67200.0
2009-12-03 14:20:00,21.35,21.36,21.29,21.29,187200.0,21.35,21.36,21.29,21.29,187200.0
2009-12-03 14:30:00,21.29,21.29,21.26,21.27,83900.0,21.29,21.29,21.26,21.27,83900.0
2009-12-03 14:40:00,21.28,21.29,21.25,21.28,107100.0,21.28,21.29,21.25,21.28,107100.0
2009-12-03 14:50:00,21.28,21.29,21.25,21.27,54200.0,21.28,21.29,21.25,21.27,54200.0
2009-12-03 15:00:00,21.27,21.33,21.26,21.33,186600.0,21.27,21.33,21.26,21.33,186600.0
2009-12-03 15:10:00,21.33,21.35,21.32,21.34,106700.0,21.33,21.35,21.32,21.34,106700.0
2009-12-03 15:20:00,21.34,21.39,21.33,21.33,287000.0,21.34,21.39,21.33,21.33,287000.0
2009-12-03 15:30:00,21.33,21.34,21.26,21.26,136900.0,21.33,21.34,21.26,21.26,136900.0
2009-12-03 15:40:00,21.26,21.27,21.12,21.12,326200.0,21.26,21.27,21.12,21.12,326200.0
2009-12-03 15:50:00,21.12,21.17,21.05,21.12,630700.0,21.12,21.17,21.05,21.12,630700.0
2009-12-04 09:30:00,21.29,21.44,21.29,21.43,45200.0,21.29,21.44,21.29,21.43,45200.0
2009-12-04 09:40:00,21.44,21.51,21.43,21.45,55800.0,21.44,21.51,21.43,21.45,55800.0
2009-12-04 09:50:00,21.45,21.46,21.36,21.4,67100.0,21.45,21.46,21.36,21.4,67100.0
2009-12-04 10:00:00,21.4,21.4,21.33,21.38,101000.0,21.4,21.4,21.33,21.38,101000.0
2009-12-04 10:10:00,21.38,21.38,21.32,21.32,83400.0,21.38,21.38,21.32,21.32,83400.0
2009-12-04 10:20:00,21.33,21.33,21.29,21.29,44000.0,21.33,21.33,21.29,21.29,44000.0
2009-12-04 10:30:00,21.3,21.3,21.26,21.28,60300.0,21.3,21.3,21.26,21.28,60300.0
2009-12-04 10:40:00,21.28,21.3,21.27,21.28,34100.0,21.28,21.3,21.27,21.28,34100.0
2009-12-04 10:50:00,21.27,21.27,21.18,21.18,79600.0,21.27,21.27,21.18,21.18,79600.0
2009-12-04 11:00:00,21.18,21.18,21.15,21.16,46200.0,21.18,21.18,21.15,21.16,46200.0
2009-12-04 11:10:00,21.17,21.18,21.16,21.17,15300.0,21.17,21.18,21.16,21.17,15300.0
2009-12-04 11:20:00,21.18,21.18,21.02,21.02,41100.0,21.18,21.18,21.02,21.02,41100.0
2009-12-04 11:30:00,21.03,21.07,20.95,20.98,75700.0,21.03,21.07,20.95,20.98,75700.0
2009-12-04 11:40:00,20.98,20.98,20.77,20.92,137200.0,20.98,20.98,20.77,20.92,137200.0
2009-12-04 11:50:00,20.91,20.98,20.86,20.95,36300.0,20.91,20.98,20.86,20.95,36300.0
2009-12-04 12:00:00,20.95,21.0,20.93,20.96,31900.0,20.95,21.0,20.93,20.96,31900.0
2009-12-04 12:10:00,20.97,20.99,20.94,20.95,13800.0,20.97,20.99,20.94,20.95,13800.0
2009-12-04 12:20:00,20.94,21.01,20.93,21.0,36900.0,20.94,21.01,20.93,21.0,36900.0
2009-12-04 12:30:00,20.99,21.01,20.99,20.99,20000.0,20.99,21.01,20.99,20.99,20000.0
2009-12-04 12:40:00,21.0,21.03,20.97,20.99,40600.0,21.0,21.03,20.97,20.99,40600.0
2009-12-04 12:50:00,20.99,21.06,20.96,20.97,61200.0,20.99,21.06,20.96,20.97,61200.0
2009-12-04 13:00:00,20.98,21.0,20.97,20.99,16600.0,20.98,21.0,20.97,20.99,16600.0
2009-12-04 13:10:00,20.99,21.0,20.95,20.98,18800.0,20.99,21.0,20.95,20.98,18800.0
2009-12-04 13:20:00,20.98,20.99,20.91,20.91,18300.0,20.98,20.99,20.91,20.91,18300.0
2009-12-04 13:30:00,20.91,20.93,20.9,20.9,46800.0,20.91,20.93,20.9,20.9,46800.0
2009-12-04 13:40:00,20.91,20.95,20.9,20.9,23000.0,20.91,20.95,20.9,20.9,23000.0
2009-12-04 13:50:00,20.9,20.92,20.84,20.85,78700.0,20.9,20.92,20.84,20.85,78700.0
2009-12-04 14:00:00,20.85,20.9,20.85,20.87,55500.0,20.85,20.9,20.85,20.87,55500.0
2009-12-04 14:10:00,20.87,20.94,20.87,20.89,60200.0,20.87,20.94,20.87,20.89,60200.0
2009-12-04 14:20:00,20.9,20.94,20.9,20.94,66000.0,20.9,20.94,20.9,20.94,66000.0
2009-12-04 14:30:00,20.94,21.01,20.93,20.99,120200.0,20.94,21.01,20.93,20.99,120200.0
2009-12-04 14:40:00,21.0,21.0,20.93,20.93,37800.0,21.0,21.0,20.93,20.93,37800.0
2009-12-04 14:50:00,20.93,20.98,20.92,20.97,44300.0,20.93,20.98,20.92,20.97,44300.0
2009-12-04 15:00:00,20.97,21.01,20.96,20.98,76200.0,20.97,21.01,20.96,20.98,76200.0
2009-12-04 15:10:00,20.98,21.03,20.97,21.02,41000.0,20.98,21.03,20.97,21.02,41000.0
2009-12-04 15:20:00,21.02,21.06,21.02,21.03,38400.0,21.02,21.06,21.02,21.03,38400.0
2009-12-04 15:30:00,21.03,21.08,21.01,21.01,46700.0,21.03,21.08,21.01,21.01,46700.0
2009-12-04 15:40:00,21.02,21.02,20.97,20.99,113800.0,21.02,21.02,20.97,20.99,113800.0
2009-12-04 15:50:00,20.99,21.03,20.98,21.02,98200.0,20.99,21.03,20.98,21.02,98200.0
2009-12-07 09:30:00,21.05,21.09,20.91,21.01,35800.0,21.05,21.09,20.91,21.01,35800.0
2009-12-07 09:40:00,21.01,21.11,20.97,21.1,46300.0,21.01,21.11,20.97,21.1,46300.0
2009-12-07 09:50:00,21.09,21.13,21.06,21.13,61400.0,21.09,21.13,21.06,21.13,61400.0
2009-12-07 10:00:00,21.13,21.17,21.04,21.05,90900.0,21.13,21.17,21.04,21.05,90900.0
2009-12-07 10:10:00,21.04,21.04,20.97,21.04,55800.0,21.04,21.04,20.97,21.04,55800.0
2009-12-07 10:20:00,21.05,21.06,21.02,21.05,31300.0,21.05,21.06,21.02,21.05,31300.0
2009-12-07 10:30:00,21.05,21.08,21.03,21.06,30400.0,21.05,21.08,21.03,21.06,30400.0
2009-12-07 10:40:00,21.06,21.09,21.04,21.08,31200.0,21.06,21.09,21.04,21.08,31200.0
2009-12-07 10:50:00,21.08,21.12,21.07,21.09,30700.0,21.08,21.12,21.07,21.09,30700.0
2009-12-07 11:00:00,21.09,21.12,21.09,21.12,37700.0,21.09,21.12,21.09,21.12,37700.0
2009-12-07 11:10:00,21.12,21.13,21.1,21.11,37200.0,21.12,21.13,21.1,21.11,37200.0
2009-12-07 11:20:00,21.11,21.11,21.06,21.06,44400.0,21.11,21.11,21.06,21.06,44400.0
2009-12-07 11:30:00,21.06,21.07,21.01,21.02,35600.0,21.06,21.07,21.01,21.02,35600.0
2009-12-07 11:40:00,21.01,21.02,21.0,21.0,23300.0,21.01,21.02,21.0,21.0,23300.0
2009-12-07 11:50:00,21.01,21.03,21.0,21.01,32100.0,21.01,21.03,21.0,21.01,32100.0
2009-12-07 12:00:00,21.01,21.02,21.0,21.0,22700.0,21.01,21.02,21.0,21.0,22700.0
2009-12-07 12:10:00,21.0,21.01,20.99,21.01,37200.0,21.0,21.01,20.99,21.01,37200.0
2009-12-07 12:20:00,21.01,21.01,20.98,21.0,18600.0,21.01,21.01,20.98,21.0,18600.0
2009-12-07 12:30:00,21.0,21.03,20.99,21.0,28700.0,21.0,21.03,20.99,21.0,28700.0
2009-12-07 12:40:00,21.01,21.03,20.98,21.03,49400.0,21.01,21.03,20.98,21.03,49400.0
2009-12-07 12:50:00,21.02,21.04,21.02,21.03,19600.0,21.02,21.04,21.02,21.03,19600.0
2009-12-07 13:00:00,21.02,21.03,20.99,21.0,14000.0,21.02,21.03,20.99,21.0,14000.0
2009-12-07 13:10:00,21.0,21.0,20.97,20.98,12600.0,21.0,21.0,20.97,20.98,12600.0
2009-12-07 13:20:00,20.98,20.98,20.95,20.96,11500.0,20.98,20.98,20.95,20.96,11500.0
2009-12-07 13:30:00,20.95,20.96,20.95,20.95,9800.0,20.95,20.96,20.95,20.95,9800.0
2009-12-07 13:40:00,20.95,20.98,20.95,20.98,35400.0,20.95,20.98,20.95,20.98,35400.0
2009-12-07 13:50:00,20.98,21.01,20.97,21.0,68200.0,20.98,21.01,20.97,21.0,68200.0
2009-12-07 14:00:00,21.0,21.04,21.0,21.03,44500.0,21.0,21.04,21.0,21.03,44500.0
2009-12-07 14:10:00,21.03,21.04,21.02,21.02,21300.0,21.03,21.04,21.02,21.02,21300.0
2009-12-07 14:20:00,21.02,21.03,21.02,21.02,30400.0,21.02,21.03,21.02,21.02,30400.0
2009-12-07 14:30:00,21.02,21.03,21.0,21.01,122400.0,21.02,21.03,21.0,21.01,122400.0
2009-12-07 14:40:00,21.0,21.03,20.99,20.99,92100.0,21.0,21.03,20.99,20.99,92100.0
2009-12-07 14:50:00,21.0,21.0,20.99,20.99,15300.0,21.0,21.0,20.99,20.99,15300.0
2009-12-07 15:00:00,21.0,21.0,20.97,20.99,52600.0,21.0,21.0,20.97,20.99,52600.0
2009-12-07 15:10:00,21.0,21.0,20.98,20.98,38500.0,21.0,21.0,20.98,20.98,38500.0
2009-12-07 15:20:00,20.99,21.0,20.98,21.0,45400.0,20.99,21.0,20.98,21.0,45400.0
2009-12-07 15:30:00,20.99,21.02,20.98,21.0,72500.0,20.99,21.02,20.98,21.0,72500.0
2009-12-07 15:40:00,20.99,21.0,20.97,20.98,135500.0,20.99,21.0,20.97,20.98,135500.0
2009-12-07 15:50:00,20.97,20.99,20.97,20.99,148200.0,20.97,20.99,20.97,20.99,148200.0
2009-12-08 09:30:00,20.87,20.87,20.71,20.78,80300.0,20.87,20.87,20.71,20.78,80300.0
2009-12-08 09:40:00,20.77,20.8,20.66,20.77,125000.0,20.77,20.8,20.66,20.77,125000.0
2009-12-08 09:50:00,20.77,20.81,20.75,20.78,28800.0,20.77,20.81,20.75,20.78,28800.0
2009-12-08 10:00:00,20.78,20.88,20.77,20.85,87300.0,20.78,20.88,20.77,20.85,87300.0
2009-12-08 10:10:00,20.85,20.86,20.79,20.82,79900.0,20.85,20.86,20.79,20.82,79900.0
2009-12-08 10:20:00,20.81,20.92,20.81,20.9,68000.0,20.81,20.92,20.81,20.9,68000.0
2009-12-08 10:30:00,20.91,20.91,20.86,20.87,72200.0,20.91,20.91,20.86,20.87,72200.0
2009-12-08 10:40:00,20.87,20.87,20.81,20.81,21700.0,20.87,20.87,20.81,20.81,21700.0
2009-12-08 10:50:00,20.81,20.81,20.78,20.8,18100.0,20.81,20.81,20.78,20.8,18100.0
2009-12-08 11:00:00,20.8,20.82,20.79,20.81,23200.0,20.8,20.82,20.79,20.81,23200.0
2009-12-08 11:10:00,20.81,20.87,20.81,20.86,65700.0,20.81,20.87,20.81,20.86,65700.0
2009-12-08 11:20:00,20.85,20.87,20.84,20.87,21900.0,20.85,20.87,20.84,20.87,21900.0
2009-12-08 11:30:00,20.87,20.87,20.84,20.87,40800.0,20.87,20.87,20.84,20.87,40800.0
2009-12-08 11:40:00,20.88,20.93,20.88,20.89,28500.0,20.88,20.93,20.88,20.89,28500.0
2009-12-08 11:50:00,20.89,20.89,20.86,20.86,23900.0,20.89,20.89,20.86,20.86,23900.0
2009-12-08 12:00:00,20.86,20.86,20.81,20.82,21300.0,20.86,20.86,20.81,20.82,21300.0
2009-12-08 12:10:00,20.82,20.82,20.81,20.82,8200.0,20.82,20.82,20.81,20.82,8200.0
2009-12-08 12:20:00,20.82,20.82,20.81,20.82,11200.0,20.82,20.82,20.81,20.82,11200.0
2009-12-08 12:30:00,20.81,20.82,20.81,20.82,10400.0,20.81,20.82,20.81,20.82,10400.0
2009-12-08 12:40:00,20.82,20.87,20.82,20.86,40800.0,20.82,20.87,20.82,20.86,40800.0
2009-12-08 12:50:00,20.86,20.87,20.85,20.86,22400.0,20.86,20.87,20.85,20.86,22400.0
2009-12-08 13:00:00,20.87,20.87,20.85,20.85,16200.0,20.87,20.87,20.85,20.85,16200.0
2009-12-08 13:10:00,20.85,20.86,20.8,20.81,24800.0,20.85,20.86,20.8,20.81,24800.0
2009-12-08 13:20:00,20.81,20.81,20.78,20.78,25500.0,20.81,20.81,20.78,20.78,25500.0
2009-12-08 13:30:00,20.78,20.78,20.75,20.75,86300.0,20.78,20.78,20.75,20.75,86300.0
2009-12-08 13:40:00,20.75,20.78,20.74,20.76,23200.0,20.75,20.78,20.74,20.76,23200.0
2009-12-08 13:50:00,20.76,20.77,20.75,20.76,22700.0,20.76,20.77,20.75,20.76,22700.0
2009-12-08 14:00:00,20.76,20.76,20.75,20.76,17800.0,20.76,20.76,20.75,20.76,17800.0
2009-12-08 14:10:00,20.76,20.78,20.73,20.74,33800.0,20.76,20.78,20.73,20.74,33800.0
2009-12-08 14:20:00,20.74,20.74,20.71,20.72,27300.0,20.74,20.74,20.71,20.72,27300.0
2009-12-08 14:30:00,20.73,20.74,20.7,20.73,32500.0,20.73,20.74,20.7,20.73,32500.0
2009-12-08 14:40:00,20.73,20.73,20.69,20.69,29700.0,20.73,20.73,20.69,20.69,29700.0
2009-12-08 14:50:00,20.7,20.7,20.67,20.67,37500.0,20.7,20.7,20.67,20.67,37500.0
2009-12-08 15:00:00,20.69,20.72,20.68,20.72,85500.0,20.69,20.72,20.68,20.72,85500.0
2009-12-08 15:10:00,20.72,20.75,20.71,20.75,58700.0,20.72,20.75,20.71,20.75,58700.0
2009-12-08 15:20:00,20.75,20.77,20.74,20.77,18100.0,20.75,20.77,20.74,20.77,18100.0
2009-12-08 15:30:00,20.77,20.77,20.75,20.76,69500.0,20.77,20.77,20.75,20.76,69500.0
2009-12-08 15:40:00,20.75,20.76,20.74,20.75,59900.0,20.75,20.76,20.74,20.75,59900.0
2009-12-08 15:50:00,20.76,20.76,20.7,20.72,188600.0,20.76,20.76,20.7,20.72,188600.0
2009-12-09 09:30:00,20.64,20.71,20.53,20.53,35700.0,20.64,20.71,20.53,20.53,35700.0
2009-12-09 09:40:00,20.53,20.55,20.48,20.52,81400.0,20.53,20.55,20.48,20.52,81400.0
2009-12-09 09:50:00,20.51,20.59,20.49,20.56,64800.0,20.51,20.59,20.49,20.56,64800.0
2009-12-09 10:00:00,20.56,20.64,20.56,20.64,87100.0,20.56,20.64,20.56,20.64,87100.0
2009-12-09 10:10:00,20.63,20.68,20.59,20.66,80400.0,20.63,20.68,20.59,20.66,80400.0
2009-12-09 10:20:00,20.67,20.76,20.66,20.71,109400.0,20.67,20.76,20.66,20.71,109400.0
2009-12-09 10:30:00,20.71,20.77,20.7,20.74,59400.0,20.71,20.77,20.7,20.74,59400.0
2009-12-09 10:40:00,20.73,20.8,20.73,20.8,29500.0,20.73,20.8,20.73,20.8,29500.0
2009-12-09 10:50:00,20.8,20.85,20.75,20.75,35200.0,20.8,20.85,20.75,20.75,35200.0
2009-12-09 11:00:00,20.76,20.79,20.74,20.75,20100.0,20.76,20.79,20.74,20.75,20100.0
2009-12-09 11:10:00,20.75,20.77,20.73,20.75,19000.0,20.75,20.77,20.73,20.75,19000.0
2009-12-09 11:20:00,20.76,20.76,20.72,20.72,12400.0,20.76,20.76,20.72,20.72,12400.0
2009-12-09 11:30:00,20.72,20.72,20.68,20.71,30500.0,20.72,20.72,20.68,20.71,30500.0
2009-12-09 11:40:00,20.71,20.74,20.71,20.73,21400.0,20.71,20.74,20.71,20.73,21400.0
2009-12-09 11:50:00,20.73,20.73,20.71,20.71,12800.0,20.73,20.73,20.71,20.71,12800.0
2009-12-09 12:00:00,20.71,20.71,20.7,20.71,25900.0,20.71,20.71,20.7,20.71,25900.0
2009-12-09 12:10:00,20.7,20.74,20.69,20.71,34200.0,20.7,20.74,20.69,20.71,34200.0
2009-12-09 12:20:00,20.7,20.72,20.69,20.71,27600.0,20.7,20.72,20.69,20.71,27600.0
2009-12-09 12:30:00,20.71,20.76,20.7,20.74,27600.0,20.71,20.76,20.7,20.74,27600.0
2009-12-09 12:40:00,20.73,20.74,20.73,20.73,19500.0,20.73,20.74,20.73,20.73,19500.0
2009-12-09 12:50:00,20.73,20.74,20.72,20.73,19700.0,20.73,20.74,20.72,20.73,19700.0
2009-12-09 13:00:00,20.73,20.73,20.7,20.71,23200.0,20.73,20.73,20.7,20.71,23200.0
2009-12-09 13:10:00,20.71,20.72,20.7,20.71,14400.0,20.71,20.72,20.7,20.71,14400.0
2009-12-09 13:20:00,20.71,20.73,20.71,20.72,22100.0,20.71,20.73,20.71,20.72,22100.0
2009-12-09 13:30:00,20.72,20.74,20.71,20.71,26400.0,20.72,20.74,20.71,20.71,26400.0
2009-12-09 13:40:00,20.71,20.73,20.7,20.7,33600.0,20.71,20.73,20.7,20.7,33600.0
2009-12-09 13:50:00,20.71,20.73,20.7,20.7,21400.0,20.71,20.73,20.7,20.7,21400.0
2009-12-09 14:00:00,20.7,20.71,20.7,20.71,22400.0,20.7,20.71,20.7,20.71,22400.0
2009-12-09 14:10:00,20.7,20.71,20.69,20.69,13100.0,20.7,20.71,20.69,20.69,13100.0
2009-12-09 14:20:00,20.69,20.72,20.69,20.71,32700.0,20.69,20.72,20.69,20.71,32700.0
2009-12-09 14:30:00,20.71,20.73,20.7,20.73,14500.0,20.71,20.73,20.7,20.73,14500.0
2009-12-09 14:40:00,20.72,20.73,20.71,20.72,11900.0,20.72,20.73,20.71,20.72,11900.0
2009-12-09 14:50:00,20.71,20.75,20.71,20.73,30500.0,20.71,20.75,20.71,20.73,30500.0
2009-12-09 15:00:00,20.73,20.79,20.73,20.78,21500.0,20.73,20.79,20.73,20.78,21500.0
2009-12-09 15:10:00,20.78,20.8,20.77,20.8,35800.0,20.78,20.8,20.77,20.8,35800.0
2009-12-09 15:20:00,20.79,20.83,20.78,20.78,29100.0,20.79,20.83,20.78,20.78,29100.0
2009-12-09 15:30:00,20.78,20.79,20.73,20.73,50300.0,20.78,20.79,20.73,20.73,50300.0
2009-12-09 15:40:00,20.74,20.78,20.73,20.78,31800.0,20.74,20.78,20.73,20.78,31800.0
2009-12-09 15:50:00,20.78,20.79,20.75,20.78,89900.0,20.78,20.79,20.75,20.78,89900.0
2009-12-10 09:30:00,20.94,21.0,20.83,20.94,36600.0,20.94,21.0,20.83,20.94,36600.0
2009-12-10 09:40:00,20.95,20.98,20.91,20.94,28200.0,20.95,20.98,20.91,20.94,28200.0
2009-12-10 09:50:00,20.93,20.93,20.74,20.77,47800.0,20.93,20.93,20.74,20.77,47800.0
2009-12-10 10:00:00,20.77,20.84,20.77,20.79,57400.0,20.77,20.84,20.77,20.79,57400.0
2009-12-10 10:10:00,20.79,20.8,20.75,20.76,30100.0,20.79,20.8,20.75,20.76,30100.0
2009-12-10 10:20:00,20.76,20.8,20.75,20.8,18600.0,20.76,20.8,20.75,20.8,18600.0
2009-12-10 10:30:00,20.8,20.84,20.76,20.77,24400.0,20.8,20.84,20.76,20.77,24400.0
2009-12-10 10:40:00,20.77,20.78,20.75,20.76,26900.0,20.77,20.78,20.75,20.76,26900.0
2009-12-10 10:50:00,20.77,20.78,20.76,20.77,17800.0,20.77,20.78,20.76,20.77,17800.0
2009-12-10 11:00:00,20.77,20.77,20.75,20.76,15200.0,20.77,20.77,20.75,20.76,15200.0
2009-12-10 11:10:00,20.75,20.8,20.75,20.79,16900.0,20.75,20.8,20.75,20.79,16900.0
2009-12-10 11:20:00,20.79,20.8,20.71,20.73,30000.0,20.79,20.8,20.71,20.73,30000.0
2009-12-10 11:30:00,20.72,20.77,20.72,20.73,15600.0,20.72,20.77,20.72,20.73,15600.0
2009-12-10 11:40:00,20.73,20.74,20.72,20.73,14000.0,20.73,20.74,20.72,20.73,14000.0
2009-12-10 11:50:00,20.73,20.75,20.72,20.74,11800.0,20.73,20.75,20.72,20.74,11800.0
2009-12-10 12:00:00,20.75,20.78,20.74,20.76,18600.0,20.75,20.78,20.74,20.76,18600.0
2009-12-10 12:10:00,20.76,20.77,20.74,20.75,12100.0,20.76,20.77,20.74,20.75,12100.0
2009-12-10 12:20:00,20.75,20.78,20.74,20.78,21800.0,20.75,20.78,20.74,20.78,21800.0
2009-12-10 12:30:00,20.78,20.79,20.75,20.76,13700.0,20.78,20.79,20.75,20.76,13700.0
2009-12-10 12:40:00,20.77,20.78,20.76,20.78,12900.0,20.77,20.78,20.76,20.78,12900.0
2009-12-10 12:50:00,20.77,20.78,20.76,20.78,16000.0,20.77,20.78,20.76,20.78,16000.0
2009-12-10 13:00:00,20.77,20.78,20.74,20.74,19500.0,20.77,20.78,20.74,20.74,19500.0
2009-12-10 13:10:00,20.74,20.78,20.73,20.74,35300.0,20.74,20.78,20.73,20.74,35300.0
2009-12-10 13:20:00,20.74,20.75,20.72,20.73,12700.0,20.74,20.75,20.72,20.73,12700.0
2009-12-10 13:30:00,20.73,20.75,20.73,20.75,10300.0,20.73,20.75,20.73,20.75,10300.0
2009-12-10 13:40:00,20.75,20.77,20.75,20.77,20500.0,20.75,20.77,20.75,20.77,20500.0
2009-12-10 13:50:00,20.76,20.78,20.76,20.78,9400.0,20.76,20.78,20.76,20.78,9400.0
2009-12-10 14:00:00,20.78,20.79,20.77,20.79,13400.0,20.78,20.79,20.77,20.79,13400.0
2009-12-10 14:10:00,20.79,20.82,20.78,20.81,10700.0,20.79,20.82,20.78,20.81,10700.0
2009-12-10 14:20:00,20.82,20.82,20.8,20.81,11400.0,20.82,20.82,20.8,20.81,11400.0
2009-12-10 14:30:00,20.81,20.82,20.8,20.82,25100.0,20.81,20.82,20.8,20.82,25100.0
2009-12-10 14:40:00,20.82,20.84,20.81,20.82,19800.0,20.82,20.84,20.81,20.82,19800.0
2009-12-10 14:50:00,20.82,20.83,20.81,20.82,31200.0,20.82,20.83,20.81,20.82,31200.0
2009-12-10 15:00:00,20.82,20.83,20.81,20.82,31500.0,20.82,20.83,20.81,20.82,31500.0
2009-12-10 15:10:00,20.81,20.82,20.81,20.81,23000.0,20.81,20.82,20.81,20.81,23000.0
2009-12-10 15:20:00,20.81,20.82,20.75,20.75,31500.0,20.81,20.82,20.75,20.75,31500.0
2009-12-10 15:30:00,20.75,20.77,20.75,20.76,49100.0,20.75,20.77,20.75,20.76,49100.0
2009-12-10 15:40:00,20.76,20.77,20.76,20.77,41700.0,20.76,20.77,20.76,20.77,41700.0
2009-12-10 15:50:00,20.78,20.78,20.73,20.73,218900.0,20.78,20.78,20.73,20.73,218900.0
2009-12-11 09:30:00,20.76,20.79,20.6,20.69,42800.0,20.76,20.79,20.6,20.69,42800.0
2009-12-11 09:40:00,20.68,20.77,20.68,20.76,17400.0,20.68,20.77,20.68,20.76,17400.0
2009-12-11 09:50:00,20.76,20.81,20.7,20.78,19600.0,20.76,20.81,20.7,20.78,19600.0
2009-12-11 10:00:00,20.77,20.77,20.7,20.7,15200.0,20.77,20.77,20.7,20.7,15200.0
2009-12-11 10:10:00,20.71,20.71,20.64,20.69,29000.0,20.71,20.71,20.64,20.69,29000.0
2009-12-11 10:20:00,20.68,20.69,20.65,20.67,16300.0,20.68,20.69,20.65,20.67,16300.0
2009-12-11 10:30:00,20.66,20.69,20.65,20.66,27200.0,20.66,20.69,20.65,20.66,27200.0
2009-12-11 10:40:00,20.66,20.66,20.64,20.64,21600.0,20.66,20.66,20.64,20.64,21600.0
2009-12-11 10:50:00,20.64,20.65,20.62,20.62,23700.0,20.64,20.65,20.62,20.62,23700.0
2009-12-11 11:00:00,20.62,20.62,20.56,20.56,25700.0,20.62,20.62,20.56,20.56,25700.0
2009-12-11 11:10:00,20.56,20.59,20.56,20.58,16400.0,20.56,20.59,20.56,20.58,16400.0
2009-12-11 11:20:00,20.58,20.58,20.51,20.52,21900.0,20.58,20.58,20.51,20.52,21900.0
2009-12-11 11:30:00,20.52,20.54,20.51,20.54,18900.0,20.52,20.54,20.51,20.54,18900.0
2009-12-11 11:40:00,20.53,20.54,20.48,20.5,58800.0,20.53,20.54,20.48,20.5,58800.0
2009-12-11 11:50:00,20.49,20.49,20.46,20.49,25600.0,20.49,20.49,20.46,20.49,25600.0
2009-12-11 12:00:00,20.49,20.52,20.49,20.52,8800.0,20.49,20.52,20.49,20.52,8800.0
2009-12-11 12:10:00,20.52,20.55,20.51,20.55,14400.0,20.52,20.55,20.51,20.55,14400.0
2009-12-11 12:20:00,20.55,20.56,20.52,20.56,35100.0,20.55,20.56,20.52,20.56,35100.0
2009-12-11 12:30:00,20.56,20.56,20.5,20.5,18000.0,20.56,20.56,20.5,20.5,18000.0
2009-12-11 12:40:00,20.5,20.52,20.5,20.52,17400.0,20.5,20.52,20.5,20.52,17400.0
2009-12-11 12:50:00,20.51,20.55,20.51,20.55,22500.0,20.51,20.55,20.51,20.55,22500.0
2009-12-11 13:00:00,20.54,20.58,20.54,20.58,13500.0,20.54,20.58,20.54,20.58,13500.0
2009-12-11 13:10:00,20.58,20.58,20.53,20.54,29100.0,20.58,20.58,20.53,20.54,29100.0
2009-12-11 13:20:00,20.54,20.55,20.53,20.54,20600.0,20.54,20.55,20.53,20.54,20600.0
2009-12-11 13:30:00,20.53,20.54,20.53,20.53,7600.0,20.53,20.54,20.53,20.53,7600.0
2009-12-11 13:40:00,20.53,20.54,20.53,20.53,7600.0,20.53,20.54,20.53,20.53,7600.0
2009-12-11 13:50:00,20.54,20.54,20.53,20.54,7600.0,20.54,20.54,20.53,20.54,7600.0
2009-12-11 14:00:00,20.54,20.56,20.53,20.55,21200.0,20.54,20.56,20.53,20.55,21200.0
2009-12-11 14:10:00,20.55,20.56,20.53,20.53,31800.0,20.55,20.56,20.53,20.53,31800.0
2009-12-11 14:20:00,20.53,20.55,20.53,20.55,14300.0,20.53,20.55,20.53,20.55,14300.0
2009-12-11 14:30:00,20.54,20.56,20.54,20.54,18600.0,20.54,20.56,20.54,20.54,18600.0
2009-12-11 14:40:00,20.54,20.55,20.52,20.54,43600.0,20.54,20.55,20.52,20.54,43600.0
2009-12-11 14:50:00,20.53,20.54,20.53,20.54,11900.0,20.53,20.54,20.53,20.54,11900.0
2009-12-11 15:00:00,20.53,20.54,20.49,20.49,45600.0,20.53,20.54,20.49,20.49,45600.0
2009-12-11 15:10:00,20.49,20.5,20.49,20.49,25800.0,20.49,20.5,20.49,20.49,25800.0
2009-12-11 15:20:00,20.49,20.5,20.48,20.5,55800.0,20.49,20.5,20.48,20.5,55800.0
2009-12-11 15:30:00,20.5,20.51,20.49,20.5,40300.0,20.5,20.51,20.49,20.5,40300.0
2009-12-11 15:40:00,20.5,20.5,20.47,20.47,96000.0,20.5,20.5,20.47,20.47,96000.0
2009-12-11 15:50:00,20.47,20.52,20.44,20.5,135800.0,20.47,20.52,20.44,20.5,135800.0
2009-12-14 09:30:00,20.59,20.59,20.5,20.5,19900.0,20.59,20.59,20.5,20.5,19900.0
2009-12-14 09:40:00,20.49,20.51,20.48,20.5,16300.0,20.49,20.51,20.48,20.5,16300.0
2009-12-14 09:50:00,20.5,20.53,20.49,20.5,31900.0,20.5,20.53,20.49,20.5,31900.0
2009-12-14 10:00:00,20.51,20.51,20.43,20.43,32900.0,20.51,20.51,20.43,20.43,32900.0
2009-12-14 10:10:00,20.43,20.44,20.41,20.41,17300.0,20.43,20.44,20.41,20.41,17300.0
2009-12-14 10:20:00,20.4,20.47,20.39,20.46,26100.0,20.4,20.47,20.39,20.46,26100.0
2009-12-14 10:30:00,20.47,20.48,20.47,20.48,13100.0,20.47,20.48,20.47,20.48,13100.0
2009-12-14 10:40:00,20.48,20.5,20.46,20.5,22400.0,20.48,20.5,20.46,20.5,22400.0
2009-12-14 10:50:00,20.5,20.58,20.5,20.54,16400.0,20.5,20.58,20.5,20.54,16400.0
2009-12-14 11:00:00,20.55,20.56,20.51,20.51,26400.0,20.55,20.56,20.51,20.51,26400.0
2009-12-14 11:10:00,20.53,20.53,20.5,20.52,16800.0,20.53,20.53,20.5,20.52,16800.0
2009-12-14 11:20:00,20.52,20.58,20.51,20.57,25600.0,20.52,20.58,20.51,20.57,25600.0
2009-12-14 11:30:00,20.57,20.57,20.56,20.57,3900.0,20.57,20.57,20.56,20.57,3900.0
2009-12-14 11:40:00,20.57,20.6,20.57,20.59,26100.0,20.57,20.6,20.57,20.59,26100.0
2009-12-14 11:50:00,20.59,20.59,20.58,20.59,24200.0,20.59,20.59,20.58,20.59,24200.0
2009-12-14 12:00:00,20.59,20.62,20.58,20.62,16300.0,20.59,20.62,20.58,20.62,16300.0
2009-12-14 12:10:00,20.62,20.66,20.62,20.66,37800.0,20.62,20.66,20.62,20.66,37800.0
2009-12-14 12:20:00,20.66,20.67,20.65,20.67,11700.0,20.66,20.67,20.65,20.67,11700.0
2009-12-14 12:30:00,20.67,20.73,20.66,20.72,43400.0,20.67,20.73,20.66,20.72,43400.0
2009-12-14 12:40:00,20.71,20.76,20.71,20.76,62700.0,20.71,20.76,20.71,20.76,62700.0
2009-12-14 12:50:00,20.75,20.76,20.75,20.76,32700.0,20.75,20.76,20.75,20.76,32700.0
2009-12-14 13:00:00,20.77,20.77,20.75,20.77,42500.0,20.77,20.77,20.75,20.77,42500.0
2009-12-14 13:10:00,20.76,20.8,20.75,20.8,88000.0,20.76,20.8,20.75,20.8,88000.0
2009-12-14 13:20:00,20.79,20.83,20.79,20.8,63900.0,20.79,20.83,20.79,20.8,63900.0
2009-12-14 13:30:00,20.8,20.81,20.79,20.8,61300.0,20.8,20.81,20.79,20.8,61300.0
2009-12-14 13:40:00,20.8,20.81,20.8,20.8,38400.0,20.8,20.81,20.8,20.8,38400.0
2009-12-14 13:50:00,20.8,20.81,20.8,20.8,14600.0,20.8,20.81,20.8,20.8,14600.0
2009-12-14 14:00:00,20.8,20.83,20.8,20.81,41600.0,20.8,20.83,20.8,20.81,41600.0
2009-12-14 14:10:00,20.81,20.81,20.8,20.81,12500.0,20.81,20.81,20.8,20.81,12500.0
2009-12-14 14:20:00,20.8,20.82,20.8,20.82,44100.0,20.8,20.82,20.8,20.82,44100.0
2009-12-14 14:30:00,20.82,20.86,20.81,20.85,50700.0,20.82,20.86,20.81,20.85,50700.0
2009-12-14 14:40:00,20.85,20.86,20.83,20.84,28700.0,20.85,20.86,20.83,20.84,28700.0
2009-12-14 14:50:00,20.84,20.85,20.83,20.84,23000.0,20.84,20.85,20.83,20.84,23000.0
2009-12-14 15:00:00,20.84,20.87,20.83,20.86,49900.0,20.84,20.87,20.83,20.86,49900.0
2009-12-14 15:10:00,20.87,20.87,20.86,20.86,10000.0,20.87,20.87,20.86,20.86,10000.0
2009-12-14 15:20:00,20.86,20.88,20.86,20.88,26800.0,20.86,20.88,20.86,20.88,26800.0
2009-12-14 15:30:00,20.87,20.88,20.87,20.88,25400.0,20.87,20.88,20.87,20.88,25400.0
2009-12-14 15:40:00,20.88,20.88,20.87,20.88,30200.0,20.88,20.88,20.87,20.88,30200.0
2009-12-14 15:50:00,20.87,20.88,20.87,20.88,47100.0,20.87,20.88,20.87,20.88,47100.0
2009-12-15 09:30:00,20.73,20.82,20.55,20.62,85300.0,20.73,20.82,20.55,20.62,85300.0
2009-12-15 09:40:00,20.63,20.68,20.61,20.61,46300.0,20.63,20.68,20.61,20.61,46300.0
2009-12-15 09:50:00,20.61,20.66,20.59,20.6,27900.0,20.61,20.66,20.59,20.6,27900.0
2009-12-15 10:00:00,20.59,20.72,20.59,20.7,48900.0,20.59,20.72,20.59,20.7,48900.0
2009-12-15 10:10:00,20.71,20.73,20.68,20.68,25100.0,20.71,20.73,20.68,20.68,25100.0
2009-12-15 10:20:00,20.68,20.69,20.66,20.66,14600.0,20.68,20.69,20.66,20.66,14600.0
2009-12-15 10:30:00,20.66,20.67,20.64,20.65,22800.0,20.66,20.67,20.64,20.65,22800.0
2009-12-15 10:40:00,20.65,20.67,20.65,20.66,13200.0,20.65,20.67,20.65,20.66,13200.0
2009-12-15 10:50:00,20.67,20.68,20.65,20.66,40000.0,20.67,20.68,20.65,20.66,40000.0
2009-12-15 11:00:00,20.67,20.67,20.66,20.67,20800.0,20.67,20.67,20.66,20.67,20800.0
2009-12-15 11:10:00,20.67,20.68,20.66,20.68,29000.0,20.67,20.68,20.66,20.68,29000.0
2009-12-15 11:20:00,20.68,20.7,20.67,20.7,20000.0,20.68,20.7,20.67,20.7,20000.0
2009-12-15 11:30:00,20.7,20.71,20.69,20.69,16500.0,20.7,20.71,20.69,20.69,16500.0
2009-12-15 11:40:00,20.69,20.72,20.69,20.72,28300.0,20.69,20.72,20.69,20.72,28300.0
2009-12-15 11:50:00,20.72,20.74,20.71,20.73,17900.0,20.72,20.74,20.71,20.73,17900.0
2009-12-15 12:00:00,20.73,20.74,20.72,20.72,9000.0,20.73,20.74,20.72,20.72,9000.0
2009-12-15 12:10:00,20.72,20.72,20.69,20.7,17600.0,20.72,20.72,20.69,20.7,17600.0
2009-12-15 12:20:00,20.69,20.7,20.68,20.68,10600.0,20.69,20.7,20.68,20.68,10600.0
2009-12-15 12:30:00,20.68,20.68,20.65,20.66,50800.0,20.68,20.68,20.65,20.66,50800.0
2009-12-15 12:40:00,20.66,20.75,20.66,20.75,31900.0,20.66,20.75,20.66,20.75,31900.0
2009-12-15 12:50:00,20.74,20.77,20.74,20.76,30700.0,20.74,20.77,20.74,20.76,30700.0
2009-12-15 13:00:00,20.76,20.83,20.75,20.82,21700.0,20.76,20.83,20.75,20.82,21700.0
2009-12-15 13:10:00,20.82,20.83,20.77,20.77,20100.0,20.82,20.83,20.77,20.77,20100.0
2009-12-15 13:20:00,20.77,20.77,20.73,20.74,13600.0,20.77,20.77,20.73,20.74,13600.0
2009-12-15 13:30:00,20.74,20.74,20.69,20.69,15500.0,20.74,20.74,20.69,20.69,15500.0
2009-12-15 13:40:00,20.69,20.7,20.69,20.7,5500.0,20.69,20.7,20.69,20.7,5500.0
2009-12-15 13:50:00,20.69,20.7,20.69,20.69,6100.0,20.69,20.7,20.69,20.69,6100.0
2009-12-15 14:00:00,20.69,20.74,20.69,20.73,20300.0,20.69,20.74,20.69,20.73,20300.0
2009-12-15 14:10:00,20.74,20.75,20.73,20.74,12200.0,20.74,20.75,20.73,20.74,12200.0
2009-12-15 14:20:00,20.74,20.77,20.74,20.76,19900.0,20.74,20.77,20.74,20.76,19900.0
2009-12-15 14:30:00,20.76,20.78,20.76,20.78,26000.0,20.76,20.78,20.76,20.78,26000.0
2009-12-15 14:40:00,20.77,20.82,20.76,20.81,61000.0,20.77,20.82,20.76,20.81,61000.0
2009-12-15 14:50:00,20.81,20.82,20.78,20.78,26200.0,20.81,20.82,20.78,20.78,26200.0
2009-12-15 15:00:00,20.78,20.79,20.77,20.77,15100.0,20.78,20.79,20.77,20.77,15100.0
2009-12-15 15:10:00,20.77,20.78,20.76,20.76,10000.0,20.77,20.78,20.76,20.76,10000.0
2009-12-15 15:20:00,20.76,20.76,20.72,20.72,27900.0,20.76,20.76,20.72,20.72,27900.0
2009-12-15 15:30:00,20.72,20.73,20.67,20.68,34800.0,20.72,20.73,20.67,20.68,34800.0
2009-12-15 15:40:00,20.68,20.68,20.64,20.65,37700.0,20.68,20.68,20.64,20.65,37700.0
2009-12-15 15:50:00,20.65,20.67,20.65,20.65,86200.0,20.65,20.67,20.65,20.65,86200.0
2009-12-16 09:30:00,20.68,20.85,20.66,20.81,32300.0,20.68,20.85,20.66,20.81,32300.0
2009-12-16 09:40:00,20.8,20.8,20.76,20.77,46500.0,20.8,20.8,20.76,20.77,46500.0
2009-12-16 09:50:00,20.79,20.81,20.75,20.75,61000.0,20.79,20.81,20.75,20.75,61000.0
2009-12-16 10:00:00,20.75,20.76,20.73,20.73,22500.0,20.75,20.76,20.73,20.73,22500.0
2009-12-16 10:10:00,20.73,20.74,20.69,20.69,17700.0,20.73,20.74,20.69,20.69,17700.0
2009-12-16 10:20:00,20.69,20.7,20.65,20.66,27800.0,20.69,20.7,20.65,20.66,27800.0
2009-12-16 10:30:00,20.66,20.73,20.65,20.72,14800.0,20.66,20.73,20.65,20.72,14800.0
2009-12-16 10:40:00,20.72,20.72,20.69,20.69,11800.0,20.72,20.72,20.69,20.69,11800.0
2009-12-16 10:50:00,20.69,20.74,20.68,20.73,94900.0,20.69,20.74,20.68,20.73,94900.0
2009-12-16 11:00:00,20.73,20.79,20.73,20.73,31300.0,20.73,20.79,20.73,20.73,31300.0
2009-12-16 11:10:00,20.73,20.74,20.73,20.73,6300.0,20.73,20.74,20.73,20.73,6300.0
2009-12-16 11:20:00,20.74,20.78,20.74,20.76,19500.0,20.74,20.78,20.74,20.76,19500.0
2009-12-16 11:30:00,20.76,20.77,20.75,20.75,11600.0,20.76,20.77,20.75,20.75,11600.0
2009-12-16 11:40:00,20.75,20.76,20.75,20.76,10400.0,20.75,20.76,20.75,20.76,10400.0
2009-12-16 11:50:00,20.75,20.78,20.74,20.74,29900.0,20.75,20.78,20.74,20.74,29900.0
2009-12-16 12:00:00,20.75,20.75,20.74,20.74,15800.0,20.75,20.75,20.74,20.74,15800.0
2009-12-16 12:10:00,20.74,20.75,20.72,20.73,16800.0,20.74,20.75,20.72,20.73,16800.0
2009-12-16 12:20:00,20.73,20.77,20.72,20.76,21800.0,20.73,20.77,20.72,20.76,21800.0
2009-12-16 12:30:00,20.76,20.76,20.75,20.76,12300.0,20.76,20.76,20.75,20.76,12300.0
2009-12-16 12:40:00,20.75,20.76,20.75,20.75,8000.0,20.75,20.76,20.75,20.75,8000.0
2009-12-16 12:50:00,20.75,20.76,20.75,20.75,6500.0,20.75,20.76,20.75,20.75,6500.0
2009-12-16 13:00:00,20.76,20.76,20.75,20.75,12600.0,20.76,20.76,20.75,20.75,12600.0
2009-12-16 13:10:00,20.76,20.76,20.75,20.76,8800.0,20.76,20.76,20.75,20.76,8800.0
2009-12-16 13:20:00,20.75,20.79,20.75,20.77,89500.0,20.75,20.79,20.75,20.77,89500.0
2009-12-16 13:30:00,20.78,20.78,20.77,20.78,10700.0,20.78,20.78,20.77,20.78,10700.0
2009-12-16 13:40:00,20.78,20.78,20.77,20.77,17300.0,20.78,20.78,20.77,20.77,17300.0
2009-12-16 13:50:00,20.77,20.78,20.76,20.76,22100.0,20.77,20.78,20.76,20.76,22100.0
2009-12-16 14:00:00,20.76,20.77,20.75,20.76,17000.0,20.76,20.77,20.75,20.76,17000.0
2009-12-16 14:10:00,20.75,20.78,20.74,20.77,24200.0,20.75,20.78,20.74,20.77,24200.0
2009-12-16 14:20:00,20.77,20.78,20.73,20.76,30100.0,20.77,20.78,20.73,20.76,30100.0
2009-12-16 14:30:00,20.76,20.77,20.73,20.74,19200.0,20.76,20.77,20.73,20.74,19200.0
2009-12-16 14:40:00,20.73,20.74,20.7,20.71,28800.0,20.73,20.74,20.7,20.71,28800.0
2009-12-16 14:50:00,20.7,20.7,20.67,20.69,15200.0,20.7,20.7,20.67,20.69,15200.0
2009-12-16 15:00:00,20.68,20.7,20.68,20.69,13800.0,20.68,20.7,20.68,20.69,13800.0
2009-12-16 15:10:00,20.69,20.7,20.68,20.7,25100.0,20.69,20.7,20.68,20.7,25100.0
2009-12-16 15:20:00,20.7,20.7,20.65,20.65,31600.0,20.7,20.7,20.65,20.65,31600.0
2009-12-16 15:30:00,20.66,20.68,20.65,20.65,57000.0,20.66,20.68,20.65,20.65,57000.0
2009-12-16 15:40:00,20.65,20.68,20.63,20.63,82600.0,20.65,20.68,20.63,20.63,82600.0
2009-12-16 15:50:00,20.63,20.65,20.62,20.64,54700.0,20.63,20.65,20.62,20.64,54700.0
2009-12-17 09:30:00,20.56,20.64,20.43,20.54,23100.0,20.56,20.64,20.43,20.54,23100.0
2009-12-17 09:40:00,20.53,20.56,20.5,20.5,24200.0,20.53,20.56,20.5,20.5,24200.0
2009-12-17 09:50:00,20.5,20.57,20.5,20.5,42900.0,20.5,20.57,20.5,20.5,42900.0
2009-12-17 10:00:00,20.51,20.57,20.5,20.57,50700.0,20.51,20.57,20.5,20.57,50700.0
2009-12-17 10:10:00,20.57,20.62,20.57,20.61,47300.0,20.57,20.62,20.57,20.61,47300.0
2009-12-17 10:20:00,20.61,20.65,20.61,20.62,30600.0,20.61,20.65,20.61,20.62,30600.0
2009-12-17 10:30:00,20.62,20.64,20.62,20.64,53100.0,20.62,20.64,20.62,20.64,53100.0
2009-12-17 10:40:00,20.63,20.68,20.63,20.68,37100.0,20.63,20.68,20.63,20.68,37100.0
2009-12-17 10:50:00,20.67,20.73,20.67,20.73,38700.0,20.67,20.73,20.67,20.73,38700.0
2009-12-17 11:00:00,20.73,20.78,20.73,20.75,63500.0,20.73,20.78,20.73,20.75,63500.0
2009-12-17 11:10:00,20.75,20.81,20.74,20.81,34000.0,20.75,20.81,20.74,20.81,34000.0
2009-12-17 11:20:00,20.81,20.83,20.79,20.79,61400.0,20.81,20.83,20.79,20.79,61400.0
2009-12-17 11:30:00,20.79,20.82,20.77,20.82,33800.0,20.79,20.82,20.77,20.82,33800.0
2009-12-17 11:40:00,20.81,20.82,20.79,20.82,52800.0,20.81,20.82,20.79,20.82,52800.0
2009-12-17 11:50:00,20.82,20.83,20.81,20.83,27000.0,20.82,20.83,20.81,20.83,27000.0
2009-12-17 12:00:00,20.82,20.83,20.8,20.81,55500.0,20.82,20.83,20.8,20.81,55500.0
2009-12-17 12:10:00,20.81,20.82,20.8,20.81,18600.0,20.81,20.82,20.8,20.81,18600.0
2009-12-17 12:20:00,20.82,20.82,20.81,20.81,12700.0,20.82,20.82,20.81,20.81,12700.0
2009-12-17 12:30:00,20.81,20.82,20.8,20.82,114600.0,20.81,20.82,20.8,20.82,114600.0
2009-12-17 12:40:00,20.82,20.82,20.79,20.8,67800.0,20.82,20.82,20.79,20.8,67800.0
2009-12-17 12:50:00,20.8,20.82,20.8,20.81,32000.0,20.8,20.82,20.8,20.81,32000.0
2009-12-17 13:00:00,20.81,20.93,20.81,20.92,149200.0,20.81,20.93,20.81,20.92,149200.0
2009-12-17 13:10:00,20.93,20.93,20.88,20.92,124000.0,20.93,20.93,20.88,20.92,124000.0
2009-12-17 13:20:00,20.92,20.97,20.91,20.95,136700.0,20.92,20.97,20.91,20.95,136700.0
2009-12-17 13:30:00,20.95,20.96,20.92,20.93,61900.0,20.95,20.96,20.92,20.93,61900.0
2009-12-17 13:40:00,20.93,20.94,20.92,20.92,58500.0,20.93,20.94,20.92,20.92,58500.0
2009-12-17 13:50:00,20.92,20.95,20.91,20.91,186700.0,20.92,20.95,20.91,20.91,186700.0
2009-12-17 14:00:00,20.91,20.94,20.9,20.91,64000.0,20.91,20.94,20.9,20.91,64000.0
2009-12-17 14:10:00,20.92,20.96,20.92,20.93,69700.0,20.92,20.96,20.92,20.93,69700.0
2009-12-17 14:20:00,20.94,20.94,20.92,20.93,29800.0,20.94,20.94,20.92,20.93,29800.0
2009-12-17 14:30:00,20.92,20.93,20.91,20.92,59700.0,20.92,20.93,20.91,20.92,59700.0
2009-12-17 14:40:00,20.92,20.92,20.91,20.91,26600.0,20.92,20.92,20.91,20.91,26600.0
2009-12-17 14:50:00,20.92,20.92,20.91,20.92,30000.0,20.92,20.92,20.91,20.92,30000.0
2009-12-17 15:00:00,20.91,20.92,20.91,20.91,28200.0,20.91,20.92,20.91,20.91,28200.0
2009-12-17 15:10:00,20.91,20.92,20.91,20.92,34200.0,20.91,20.92,20.91,20.92,34200.0
2009-12-17 15:20:00,20.92,20.92,20.91,20.91,53300.0,20.92,20.92,20.91,20.91,53300.0
2009-12-17 15:30:00,20.91,20.92,20.9,20.9,65700.0,20.91,20.92,20.9,20.9,65700.0
2009-12-17 15:40:00,20.9,20.96,20.9,20.96,150800.0,20.9,20.96,20.9,20.96,150800.0
2009-12-17 15:50:00,20.95,20.98,20.93,20.95,186200.0,20.95,20.98,20.93,20.95,186200.0
2009-12-18 09:30:00,21.14,21.26,21.09,21.24,273300.0,21.14,21.26,21.09,21.24,273300.0
2009-12-18 09:40:00,21.25,21.36,21.25,21.35,51700.0,21.25,21.36,21.25,21.35,51700.0
2009-12-18 09:50:00,21.35,21.41,21.33,21.33,86000.0,21.35,21.41,21.33,21.33,86000.0
2009-12-18 10:00:00,21.34,21.35,21.33,21.33,80100.0,21.34,21.35,21.33,21.33,80100.0
2009-12-18 10:10:00,21.34,21.39,21.33,21.36,86300.0,21.34,21.39,21.33,21.36,86300.0
2009-12-18 10:20:00,21.36,21.39,21.34,21.38,78100.0,21.36,21.39,21.34,21.38,78100.0
2009-12-18 10:30:00,21.38,21.38,21.34,21.35,55200.0,21.38,21.38,21.34,21.35,55200.0
2009-12-18 10:40:00,21.35,21.36,21.34,21.35,88600.0,21.35,21.36,21.34,21.35,88600.0
2009-12-18 10:50:00,21.34,21.38,21.34,21.37,73300.0,21.34,21.38,21.34,21.37,73300.0
2009-12-18 11:00:00,21.36,21.37,21.34,21.35,59100.0,21.36,21.37,21.34,21.35,59100.0
2009-12-18 11:10:00,21.35,21.36,21.34,21.36,57600.0,21.35,21.36,21.34,21.36,57600.0
2009-12-18 11:20:00,21.35,21.36,21.35,21.35,44600.0,21.35,21.36,21.35,21.35,44600.0
2009-12-18 11:30:00,21.35,21.37,21.35,21.36,46300.0,21.35,21.37,21.35,21.36,46300.0
2009-12-18 11:40:00,21.37,21.37,21.35,21.35,22900.0,21.37,21.37,21.35,21.35,22900.0
2009-12-18 11:50:00,21.35,21.37,21.34,21.36,45000.0,21.35,21.37,21.34,21.36,45000.0
2009-12-18 12:00:00,21.36,21.39,21.35,21.37,57700.0,21.36,21.39,21.35,21.37,57700.0
2009-12-18 12:10:00,21.37,21.44,21.37,21.41,81300.0,21.37,21.44,21.37,21.41,81300.0
2009-12-18 12:20:00,21.41,21.42,21.35,21.36,103700.0,21.41,21.42,21.35,21.36,103700.0
2009-12-18 12:30:00,21.37,21.37,21.34,21.34,35800.0,21.37,21.37,21.34,21.34,35800.0
2009-12-18 12:40:00,21.35,21.35,21.31,21.31,90800.0,21.35,21.35,21.31,21.31,90800.0
2009-12-18 12:50:00,21.31,21.35,21.31,21.35,41000.0,21.31,21.35,21.31,21.35,41000.0
2009-12-18 13:00:00,21.35,21.36,21.34,21.36,30100.0,21.35,21.36,21.34,21.36,30100.0
2009-12-18 13:10:00,21.36,21.37,21.35,21.37,66800.0,21.36,21.37,21.35,21.37,66800.0
2009-12-18 13:20:00,21.36,21.38,21.36,21.37,81200.0,21.36,21.38,21.36,21.37,81200.0
2009-12-18 13:30:00,21.36,21.37,21.35,21.36,42600.0,21.36,21.37,21.35,21.36,42600.0
2009-12-18 13:40:00,21.35,21.36,21.35,21.36,26700.0,21.35,21.36,21.35,21.36,26700.0
2009-12-18 13:50:00,21.35,21.38,21.35,21.36,75400.0,21.35,21.38,21.35,21.36,75400.0
2009-12-18 14:00:00,21.35,21.37,21.35,21.36,77900.0,21.35,21.37,21.35,21.36,77900.0
2009-12-18 14:10:00,21.35,21.37,21.35,21.37,84000.0,21.35,21.37,21.35,21.37,84000.0
2009-12-18 14:20:00,21.36,21.37,21.35,21.36,46500.0,21.36,21.37,21.35,21.36,46500.0
2009-12-18 14:30:00,21.36,21.36,21.35,21.35,33900.0,21.36,21.36,21.35,21.35,33900.0
2009-12-18 14:40:00,21.35,21.36,21.35,21.35,30200.0,21.35,21.36,21.35,21.35,30200.0
2009-12-18 14:50:00,21.36,21.37,21.35,21.36,33200.0,21.36,21.37,21.35,21.36,33200.0
2009-12-18 15:00:00,21.36,21.38,21.36,21.38,46600.0,21.36,21.38,21.36,21.38,46600.0
2009-12-18 15:10:00,21.38,21.42,21.37,21.4,97600.0,21.38,21.42,21.37,21.4,97600.0
2009-12-18 15:20:00,21.4,21.41,21.4,21.4,81900.0,21.4,21.41,21.4,21.4,81900.0
2009-12-18 15:30:00,21.4,21.44,21.4,21.44,120200.0,21.4,21.44,21.4,21.44,120200.0
2009-12-18 15:40:00,21.43,21.47,21.41,21.43,98800.0,21.43,21.47,21.41,21.43,98800.0
2009-12-18 15:50:00,21.43,21.47,21.4,21.46,281800.0,21.43,21.47,21.4,21.46,281800.0
2009-12-21 09:30:00,21.45,21.67,21.39,21.66,38800.0,21.45,21.67,21.39,21.66,38800.0
2009-12-21 09:40:00,21.67,21.68,21.63,21.63,36700.0,21.67,21.68,21.63,21.63,36700.0
2009-12-21 09:50:00,21.63,21.63,21.61,21.62,33100.0,21.63,21.63,21.61,21.62,33100.0
2009-12-21 10:00:00,21.62,21.67,21.62,21.67,58300.0,21.62,21.67,21.62,21.67,58300.0
2009-12-21 10:10:00,21.67,21.69,21.66,21.69,36500.0,21.67,21.69,21.66,21.69,36500.0
2009-12-21 10:20:00,21.69,21.71,21.66,21.67,37900.0,21.69,21.71,21.66,21.67,37900.0
2009-12-21 10:30:00,21.68,21.69,21.67,21.67,21700.0,21.68,21.69,21.67,21.67,21700.0
2009-12-21 10:40:00,21.67,21.67,21.6,21.61,21700.0,21.67,21.67,21.6,21.61,21700.0
2009-12-21 10:50:00,21.6,21.67,21.58,21.66,41700.0,21.6,21.67,21.58,21.66,41700.0
2009-12-21 11:00:00,21.66,21.67,21.65,21.65,22300.0,21.66,21.67,21.65,21.65,22300.0
2009-12-21 11:10:00,21.65,21.67,21.65,21.67,22100.0,21.65,21.67,21.65,21.67,22100.0
2009-12-21 11:20:00,21.66,21.69,21.66,21.68,23800.0,21.66,21.69,21.66,21.68,23800.0
2009-12-21 11:30:00,21.68,21.69,21.68,21.68,19400.0,21.68,21.69,21.68,21.68,19400.0
2009-12-21 11:40:00,21.68,21.69,21.68,21.68,22900.0,21.68,21.69,21.68,21.68,22900.0
2009-12-21 11:50:00,21.68,21.7,21.68,21.69,53100.0,21.68,21.7,21.68,21.69,53100.0
2009-12-21 12:00:00,21.69,21.71,21.69,21.7,21000.0,21.69,21.71,21.69,21.7,21000.0
2009-12-21 12:10:00,21.69,21.71,21.69,21.7,23500.0,21.69,21.71,21.69,21.7,23500.0
2009-12-21 12:20:00,21.7,21.7,21.66,21.66,21300.0,21.7,21.7,21.66,21.66,21300.0
2009-12-21 12:30:00,21.66,21.67,21.65,21.65,24300.0,21.66,21.67,21.65,21.65,24300.0
2009-12-21 12:40:00,21.65,21.69,21.65,21.68,24500.0,21.65,21.69,21.65,21.68,24500.0
2009-12-21 12:50:00,21.68,21.69,21.68,21.68,15300.0,21.68,21.69,21.68,21.68,15300.0
2009-12-21 13:00:00,21.68,21.69,21.68,21.68,8100.0,21.68,21.69,21.68,21.68,8100.0
2009-12-21 13:10:00,21.68,21.69,21.65,21.65,41800.0,21.68,21.69,21.65,21.65,41800.0
2009-12-21 13:20:00,21.65,21.66,21.61,21.61,48500.0,21.65,21.66,21.61,21.61,48500.0
2009-12-21 13:30:00,21.61,21.67,21.61,21.67,111900.0,21.61,21.67,21.61,21.67,111900.0
2009-12-21 13:40:00,21.66,21.69,21.66,21.69,112800.0,21.66,21.69,21.66,21.69,112800.0
2009-12-21 13:50:00,21.69,21.73,21.69,21.72,37000.0,21.69,21.73,21.69,21.72,37000.0
2009-12-21 14:00:00,21.72,21.73,21.7,21.7,19400.0,21.72,21.73,21.7,21.7,19400.0
2009-12-21 14:10:00,21.7,21.72,21.69,21.72,39100.0,21.7,21.72,21.69,21.72,39100.0
2009-12-21 14:20:00,21.71,21.72,21.69,21.69,20100.0,21.71,21.72,21.69,21.69,20100.0
2009-12-21 14:30:00,21.69,21.69,21.67,21.67,20700.0,21.69,21.69,21.67,21.67,20700.0
2009-12-21 14:40:00,21.67,21.67,21.66,21.66,16400.0,21.67,21.67,21.66,21.66,16400.0
2009-12-21 14:50:00,21.66,21.67,21.65,21.66,24800.0,21.66,21.67,21.65,21.66,24800.0
2009-12-21 15:00:00,21.66,21.72,21.66,21.7,68200.0,21.66,21.72,21.66,21.7,68200.0
2009-12-21 15:10:00,21.7,21.7,21.66,21.67,53500.0,21.7,21.7,21.66,21.67,53500.0
2009-12-21 15:20:00,21.67,21.68,21.66,21.68,86300.0,21.67,21.68,21.66,21.68,86300.0
2009-12-21 15:30:00,21.68,21.7,21.67,21.69,44600.0,21.68,21.7,21.67,21.69,44600.0
2009-12-21 15:40:00,21.69,21.71,21.69,21.7,77600.0,21.69,21.71,21.69,21.7,77600.0
2009-12-21 15:50:00,21.7,21.71,21.69,21.71,118600.0,21.7,21.71,21.69,21.71,118600.0
2009-12-22 09:30:00,21.72,21.74,21.68,21.74,10900.0,21.72,21.74,21.68,21.74,10900.0
2009-12-22 09:40:00,21.74,21.8,21.73,21.79,23300.0,21.74,21.8,21.73,21.79,23300.0
2009-12-22 09:50:00,21.8,21.82,21.79,21.82,20500.0,21.8,21.82,21.79,21.82,20500.0
2009-12-22 10:00:00,21.83,21.91,21.82,21.91,46600.0,21.83,21.91,21.82,21.91,46600.0
2009-12-22 10:10:00,21.9,21.91,21.81,21.82,24200.0,21.9,21.91,21.81,21.82,24200.0
2009-12-22 10:20:00,21.82,21.87,21.82,21.85,27100.0,21.82,21.87,21.82,21.85,27100.0
2009-12-22 10:30:00,21.86,21.92,21.85,21.91,49100.0,21.86,21.92,21.85,21.91,49100.0
2009-12-22 10:40:00,21.91,21.94,21.91,21.94,50900.0,21.91,21.94,21.91,21.94,50900.0
2009-12-22 10:50:00,21.93,21.95,21.93,21.94,44600.0,21.93,21.95,21.93,21.94,44600.0
2009-12-22 11:00:00,21.94,21.95,21.93,21.94,28200.0,21.94,21.95,21.93,21.94,28200.0
2009-12-22 11:10:00,21.95,21.99,21.94,21.99,43900.0,21.95,21.99,21.94,21.99,43900.0
2009-12-22 11:20:00,21.99,22.01,21.98,22.01,58300.0,21.99,22.01,21.98,22.01,58300.0
2009-12-22 11:30:00,22.01,22.01,21.99,22.0,49500.0,22.01,22.01,21.99,22.0,49500.0
2009-12-22 11:40:00,22.0,22.0,21.99,22.0,35700.0,22.0,22.0,21.99,22.0,35700.0
2009-12-22 11:50:00,22.0,22.0,21.99,21.99,24200.0,22.0,22.0,21.99,21.99,24200.0
2009-12-22 12:00:00,22.0,22.0,21.99,22.0,16700.0,22.0,22.0,21.99,22.0,16700.0
2009-12-22 12:10:00,22.0,22.04,21.99,22.04,49000.0,22.0,22.04,21.99,22.04,49000.0
2009-12-22 12:20:00,22.03,22.04,22.0,22.0,34500.0,22.03,22.04,22.0,22.0,34500.0
2009-12-22 12:30:00,22.0,22.01,22.0,22.0,9700.0,22.0,22.01,22.0,22.0,9700.0
2009-12-22 12:40:00,22.0,22.02,22.0,22.01,23400.0,22.0,22.02,22.0,22.01,23400.0
2009-12-22 12:50:00,22.02,22.02,22.0,22.0,24100.0,22.02,22.02,22.0,22.0,24100.0
2009-12-22 13:00:00,22.0,22.05,22.0,22.05,30100.0,22.0,22.05,22.0,22.05,30100.0
2009-12-22 13:10:00,22.05,22.09,22.04,22.07,58800.0,22.05,22.09,22.04,22.07,58800.0
2009-12-22 13:20:00,22.07,22.11,22.06,22.11,35000.0,22.07,22.11,22.06,22.11,35000.0
2009-12-22 13:30:00,22.1,22.2,22.1,22.19,112000.0,22.1,22.2,22.1,22.19,112000.0
2009-12-22 13:40:00,22.19,22.19,22.15,22.16,33000.0,22.19,22.19,22.15,22.16,33000.0
2009-12-22 13:50:00,22.15,22.16,22.11,22.13,41000.0,22.15,22.16,22.11,22.13,41000.0
2009-12-22 14:00:00,22.12,22.13,22.07,22.08,41900.0,22.12,22.13,22.07,22.08,41900.0
2009-12-22 14:10:00,22.08,22.1,22.06,22.1,56700.0,22.08,22.1,22.06,22.1,56700.0
2009-12-22 14:20:00,22.1,22.1,22.03,22.03,26600.0,22.1,22.1,22.03,22.03,26600.0
2009-12-22 14:30:00,22.03,22.04,22.02,22.03,24200.0,22.03,22.04,22.02,22.03,24200.0
2009-12-22 14:40:00,22.03,22.04,22.0,22.0,56300.0,22.03,22.04,22.0,22.0,56300.0
2009-12-22 14:50:00,22.0,22.01,21.98,21.98,19800.0,22.0,22.01,21.98,21.98,19800.0
2009-12-22 15:00:00,21.98,21.99,21.96,21.96,46200.0,21.98,21.99,21.96,21.96,46200.0
2009-12-22 15:10:00,21.97,22.0,21.96,22.0,44400.0,21.97,22.0,21.96,22.0,44400.0
2009-12-22 15:20:00,22.0,22.0,21.97,22.0,58700.0,22.0,22.0,21.97,22.0,58700.0
2009-12-22 15:30:00,22.0,22.0,21.98,21.98,46500.0,22.0,22.0,21.98,21.98,46500.0
2009-12-22 15:40:00,21.99,22.0,21.97,22.0,49700.0,21.99,22.0,21.97,22.0,49700.0
2009-12-22 15:50:00,22.0,22.02,22.0,22.02,76100.0,22.0,22.02,22.0,22.02,76100.0
2009-12-23 09:30:00,22.11,22.11,22.03,22.06,113800.0,22.11,22.11,22.03,22.06,113800.0
2009-12-23 09:40:00,22.06,22.06,22.01,22.01,20000.0,22.06,22.06,22.01,22.01,20000.0
2009-12-23 09:50:00,22.02,22.02,21.99,22.0,40000.0,22.02,22.02,21.99,22.0,40000.0
2009-12-23 10:00:00,21.99,22.02,21.97,21.99,32100.0,21.99,22.02,21.97,21.99,32100.0
2009-12-23 10:10:00,21.99,22.01,21.99,21.99,16400.0,21.99,22.01,21.99,21.99,16400.0
2009-12-23 10:20:00,21.99,22.01,21.98,22.01,15400.0,21.99,22.01,21.98,22.01,15400.0
2009-12-23 10:30:00,22.01,22.03,21.99,22.0,11700.0,22.01,22.03,21.99,22.0,11700.0
2009-12-23 10:40:00,21.99,22.0,21.99,21.99,10100.0,21.99,22.0,21.99,21.99,10100.0
2009-12-23 10:50:00,21.99,22.0,21.99,21.99,9800.0,21.99,22.0,21.99,21.99,9800.0
2009-12-23 11:00:00,21.99,22.0,21.97,21.99,34900.0,21.99,22.0,21.97,21.99,34900.0
2009-12-23 11:10:00,21.99,22.0,21.98,21.99,82300.0,21.99,22.0,21.98,21.99,82300.0
2009-12-23 11:20:00,21.99,22.05,21.99,22.04,32600.0,21.99,22.05,21.99,22.04,32600.0
2009-12-23 11:30:00,22.05,22.06,22.03,22.06,21800.0,22.05,22.06,22.03,22.06,21800.0
2009-12-23 11:40:00,22.06,22.07,22.03,22.03,20300.0,22.06,22.07,22.03,22.03,20300.0
2009-12-23 11:50:00,22.03,22.04,22.0,22.01,16900.0,22.03,22.04,22.0,22.01,16900.0
2009-12-23 12:00:00,22.01,22.02,21.99,22.0,15700.0,22.01,22.02,21.99,22.0,15700.0
2009-12-23 12:10:00,22.0,22.0,21.99,22.0,98000.0,22.0,22.0,21.99,22.0,98000.0
2009-12-23 12:20:00,22.0,22.03,22.0,22.02,12600.0,22.0,22.03,22.0,22.02,12600.0
2009-12-23 12:30:00,22.02,22.02,22.0,22.0,14500.0,22.02,22.02,22.0,22.0,14500.0
2009-12-23 12:40:00,22.0,22.01,22.0,22.01,21700.0,22.0,22.01,22.0,22.01,21700.0
2009-12-23 12:50:00,22.01,22.03,22.0,22.01,22000.0,22.01,22.03,22.0,22.01,22000.0
2009-12-23 13:00:00,22.0,22.01,22.0,22.01,10900.0,22.0,22.01,22.0,22.01,10900.0
2009-12-23 13:10:00,22.01,22.01,22.0,22.0,46100.0,22.01,22.01,22.0,22.0,46100.0
2009-12-23 13:20:00,22.01,22.03,22.0,22.02,15400.0,22.01,22.03,22.0,22.02,15400.0
2009-12-23 13:30:00,22.03,22.05,22.02,22.04,15900.0,22.03,22.05,22.02,22.04,15900.0
2009-12-23 13:40:00,22.05,22.09,22.04,22.07,25300.0,22.05,22.09,22.04,22.07,25300.0
2009-12-23 13:50:00,22.07,22.07,22.06,22.06,12300.0,22.07,22.07,22.06,22.06,12300.0
2009-12-23 14:00:00,22.06,22.07,22.06,22.07,10100.0,22.06,22.07,22.06,22.07,10100.0
2009-12-23 14:10:00,22.07,22.07,22.06,22.07,13000.0,22.07,22.07,22.06,22.07,13000.0
2009-12-23 14:20:00,22.07,22.07,22.06,22.06,13800.0,22.07,22.07,22.06,22.06,13800.0
2009-12-23 14:30:00,22.06,22.07,22.05,22.05,17400.0,22.06,22.07,22.05,22.05,17400.0
2009-12-23 14:40:00,22.05,22.06,22.05,22.05,9700.0,22.05,22.06,22.05,22.05,9700.0
2009-12-23 14:50:00,22.06,22.06,22.05,22.05,12300.0,22.06,22.06,22.05,22.05,12300.0
2009-12-23 15:00:00,22.05,22.06,22.05,22.05,18600.0,22.05,22.06,22.05,22.05,18600.0
2009-12-23 15:10:00,22.06,22.08,22.05,22.08,46300.0,22.06,22.08,22.05,22.08,46300.0
2009-12-23 15:20:00,22.08,22.09,22.07,22.09,57700.0,22.08,22.09,22.07,22.09,57700.0
2009-12-23 15:30:00,22.08,22.09,22.06,22.06,67300.0,22.08,22.09,22.06,22.06,67300.0
2009-12-23 15:40:00,22.06,22.07,22.06,22.07,41500.0,22.06,22.07,22.06,22.07,41500.0
2009-12-23 15:50:00,22.07,22.1,22.05,22.07,126900.0,22.07,22.1,22.05,22.07,126900.0
2009-12-24 09:30:00,22.12,22.2,22.0,22.2,34100.0,22.12,22.2,22.0,22.2,34100.0
2009-12-24 09:40:00,22.2,22.2,22.13,22.15,57800.0,22.2,22.2,22.13,22.15,57800.0
2009-12-24 09:50:00,22.17,22.19,22.16,22.16,21700.0,22.17,22.19,22.16,22.16,21700.0
2009-12-24 10:00:00,22.17,22.26,22.16,22.26,11100.0,22.17,22.26,22.16,22.26,11100.0
2009-12-24 10:10:00,22.26,22.26,22.22,22.26,22100.0,22.26,22.26,22.22,22.26,22100.0
2009-12-24 10:20:00,22.25,22.26,22.24,22.26,41600.0,22.25,22.26,22.24,22.26,41600.0
2009-12-24 10:30:00,22.25,22.26,22.25,22.26,8500.0,22.25,22.26,22.25,22.26,8500.0
2009-12-24 10:40:00,22.25,22.26,22.25,22.26,8600.0,22.25,22.26,22.25,22.26,8600.0
2009-12-24 10:50:00,22.25,22.27,22.23,22.27,34400.0,22.25,22.27,22.23,22.27,34400.0
2009-12-24 11:00:00,22.26,22.27,22.23,22.23,19200.0,22.26,22.27,22.23,22.23,19200.0
2009-12-24 11:10:00,22.23,22.26,22.22,22.24,113500.0,22.23,22.26,22.22,22.24,113500.0
2009-12-24 11:20:00,22.24,22.24,22.23,22.23,2600.0,22.24,22.24,22.23,22.23,2600.0
2009-12-24 11:30:00,22.23,22.24,22.23,22.23,4900.0,22.23,22.24,22.23,22.23,4900.0
2009-12-24 11:40:00,22.23,22.24,22.23,22.24,4000.0,22.23,22.24,22.23,22.24,4000.0
2009-12-24 11:50:00,22.23,22.24,22.19,22.2,13900.0,22.23,22.24,22.19,22.2,13900.0
2009-12-24 12:00:00,22.2,22.2,22.16,22.16,31500.0,22.2,22.2,22.16,22.16,31500.0
2009-12-24 12:10:00,22.16,22.16,22.14,22.14,59100.0,22.16,22.16,22.14,22.14,59100.0
2009-12-24 12:20:00,22.15,22.16,22.13,22.15,44600.0,22.15,22.16,22.13,22.15,44600.0
2009-12-24 12:30:00,22.14,22.15,22.14,22.14,46200.0,22.14,22.15,22.14,22.14,46200.0
2009-12-24 12:40:00,22.14,22.15,22.14,22.14,9000.0,22.14,22.15,22.14,22.14,9000.0
2009-12-24 12:50:00,22.15,22.2,22.13,22.2,34800.0,22.15,22.2,22.13,22.2,34800.0
2009-12-28 09:30:00,22.28,22.34,22.22,22.31,17100.0,22.28,22.34,22.22,22.31,17100.0
2009-12-28 09:40:00,22.31,22.32,22.22,22.22,10900.0,22.31,22.32,22.22,22.22,10900.0
2009-12-28 09:50:00,22.23,22.23,22.16,22.17,10300.0,22.23,22.23,22.16,22.17,10300.0
2009-12-28 10:00:00,22.17,22.17,22.13,22.17,44700.0,22.17,22.17,22.13,22.17,44700.0
2009-12-28 10:10:00,22.17,22.21,22.15,22.21,40000.0,22.17,22.21,22.15,22.21,40000.0
2009-12-28 10:20:00,22.2,22.3,22.2,22.29,36900.0,22.2,22.3,22.2,22.29,36900.0
2009-12-28 10:30:00,22.28,22.3,22.28,22.3,41500.0,22.28,22.3,22.28,22.3,41500.0
2009-12-28 10:40:00,22.3,22.3,22.29,22.3,13700.0,22.3,22.3,22.29,22.3,13700.0
2009-12-28 10:50:00,22.3,22.3,22.28,22.28,13200.0,22.3,22.3,22.28,22.28,13200.0
2009-12-28 11:00:00,22.28,22.32,22.28,22.29,43700.0,22.28,22.32,22.28,22.29,43700.0
2009-12-28 11:10:00,22.29,22.32,22.29,22.32,32600.0,22.29,22.32,22.29,22.32,32600.0
2009-12-28 11:20:00,22.31,22.31,22.3,22.3,37400.0,22.31,22.31,22.3,22.3,37400.0
2009-12-28 11:30:00,22.3,22.3,22.29,22.3,19300.0,22.3,22.3,22.29,22.3,19300.0
2009-12-28 11:40:00,22.3,22.31,22.29,22.3,15100.0,22.3,22.31,22.29,22.3,15100.0
2009-12-28 11:50:00,22.3,22.32,22.3,22.31,45200.0,22.3,22.32,22.3,22.31,45200.0
2009-12-28 12:00:00,22.31,22.31,22.3,22.3,26200.0,22.31,22.31,22.3,22.3,26200.0
2009-12-28 12:10:00,22.3,22.31,22.29,22.29,36100.0,22.3,22.31,22.29,22.29,36100.0
2009-12-28 12:20:00,22.3,22.3,22.29,22.29,16700.0,22.3,22.3,22.29,22.29,16700.0
2009-12-28 12:30:00,22.29,22.3,22.29,22.3,13700.0,22.29,22.3,22.29,22.3,13700.0
2009-12-28 12:40:00,22.3,22.3,22.29,22.3,12300.0,22.3,22.3,22.29,22.3,12300.0
2009-12-28 12:50:00,22.29,22.3,22.27,22.28,45600.0,22.29,22.3,22.27,22.28,45600.0
2009-12-28 13:00:00,22.28,22.28,22.2,22.2,32600.0,22.28,22.28,22.2,22.2,32600.0
2009-12-28 13:10:00,22.2,22.2,22.15,22.16,26800.0,22.2,22.2,22.15,22.16,26800.0
2009-12-28 13:20:00,22.16,22.16,22.14,22.14,54800.0,22.16,22.16,22.14,22.14,54800.0
2009-12-28 13:30:00,22.14,22.15,22.14,22.14,32500.0,22.14,22.15,22.14,22.14,32500.0
2009-12-28 13:40:00,22.15,22.19,22.14,22.19,41500.0,22.15,22.19,22.14,22.19,41500.0
2009-12-28 13:50:00,22.19,22.2,22.18,22.19,22200.0,22.19,22.2,22.18,22.19,22200.0
2009-12-28 14:00:00,22.19,22.2,22.19,22.19,44900.0,22.19,22.2,22.19,22.19,44900.0
2009-12-28 14:10:00,22.19,22.2,22.19,22.19,14800.0,22.19,22.2,22.19,22.19,14800.0
2009-12-28 14:20:00,22.19,22.2,22.19,22.19,22500.0,22.19,22.2,22.19,22.19,22500.0
2009-12-28 14:30:00,22.19,22.25,22.19,22.25,169200.0,22.19,22.25,22.19,22.25,169200.0
2009-12-28 14:40:00,22.25,22.27,22.2,22.2,43800.0,22.25,22.27,22.2,22.2,43800.0
2009-12-28 14:50:00,22.2,22.22,22.19,22.21,17500.0,22.2,22.22,22.19,22.21,17500.0
2009-12-28 15:00:00,22.21,22.22,22.19,22.19,21500.0,22.21,22.22,22.19,22.19,21500.0
2009-12-28 15:10:00,22.19,22.2,22.19,22.19,16100.0,22.19,22.2,22.19,22.19,16100.0
2009-12-28 15:20:00,22.19,22.2,22.18,22.18,28200.0,22.19,22.2,22.18,22.18,28200.0
2009-12-28 15:30:00,22.18,22.19,22.18,22.19,22200.0,22.18,22.19,22.18,22.19,22200.0
2009-12-28 15:40:00,22.19,22.21,22.18,22.2,42800.0,22.19,22.21,22.18,22.2,42800.0
2009-12-28 15:50:00,22.2,22.23,22.19,22.21,92500.0,22.2,22.23,22.19,22.21,92500.0
2009-12-29 09:30:00,22.22,22.3,22.21,22.28,46800.0,22.22,22.3,22.21,22.28,46800.0
2009-12-29 09:40:00,22.27,22.31,22.27,22.3,40900.0,22.27,22.31,22.27,22.3,40900.0
2009-12-29 09:50:00,22.29,22.31,22.26,22.3,38400.0,22.29,22.31,22.26,22.3,38400.0
2009-12-29 10:00:00,22.3,22.3,22.29,22.3,11400.0,22.3,22.3,22.29,22.3,11400.0
2009-12-29 10:10:00,22.3,22.3,22.29,22.3,15200.0,22.3,22.3,22.29,22.3,15200.0
2009-12-29 10:20:00,22.3,22.3,22.29,22.3,7000.0,22.3,22.3,22.29,22.3,7000.0
2009-12-29 10:30:00,22.3,22.3,22.29,22.3,7200.0,22.3,22.3,22.29,22.3,7200.0
2009-12-29 10:40:00,22.3,22.3,22.29,22.3,8800.0,22.3,22.3,22.29,22.3,8800.0
2009-12-29 10:50:00,22.3,22.3,22.29,22.3,3500.0,22.3,22.3,22.29,22.3,3500.0
2009-12-29 11:00:00,22.3,22.3,22.29,22.29,10000.0,22.3,22.3,22.29,22.29,10000.0
2009-12-29 11:10:00,22.29,22.3,22.29,22.29,12900.0,22.29,22.3,22.29,22.29,12900.0
2009-12-29 11:20:00,22.3,22.3,22.29,22.29,12200.0,22.3,22.3,22.29,22.29,12200.0
2009-12-29 11:30:00,22.3,22.3,22.29,22.29,17500.0,22.3,22.3,22.29,22.29,17500.0
2009-12-29 11:40:00,22.29,22.3,22.29,22.3,12500.0,22.29,22.3,22.29,22.3,12500.0
2009-12-29 11:50:00,22.29,22.3,22.29,22.29,12700.0,22.29,22.3,22.29,22.29,12700.0
2009-12-29 12:00:00,22.3,22.3,22.29,22.29,14500.0,22.3,22.3,22.29,22.29,14500.0
2009-12-29 12:10:00,22.29,22.3,22.29,22.3,19400.0,22.29,22.3,22.29,22.3,19400.0
2009-12-29 12:20:00,22.29,22.3,22.29,22.29,17700.0,22.29,22.3,22.29,22.29,17700.0
2009-12-29 12:30:00,22.3,22.3,22.29,22.29,10400.0,22.3,22.3,22.29,22.29,10400.0
2009-12-29 12:40:00,22.29,22.3,22.29,22.29,42600.0,22.29,22.3,22.29,22.29,42600.0
2009-12-29 12:50:00,22.3,22.3,22.29,22.29,18000.0,22.3,22.3,22.29,22.29,18000.0
2009-12-29 13:00:00,22.3,22.3,22.29,22.29,13000.0,22.3,22.3,22.29,22.29,13000.0
2009-12-29 13:10:00,22.29,22.3,22.29,22.29,14300.0,22.29,22.3,22.29,22.29,14300.0
2009-12-29 13:20:00,22.29,22.3,22.29,22.3,16400.0,22.29,22.3,22.29,22.3,16400.0
2009-12-29 13:30:00,22.29,22.3,22.29,22.3,13400.0,22.29,22.3,22.29,22.3,13400.0
2009-12-29 13:40:00,22.29,22.3,22.29,22.29,21300.0,22.29,22.3,22.29,22.29,21300.0
2009-12-29 13:50:00,22.29,22.3,22.29,22.29,12300.0,22.29,22.3,22.29,22.29,12300.0
2009-12-29 14:00:00,22.29,22.3,22.29,22.3,17200.0,22.29,22.3,22.29,22.3,17200.0
2009-12-29 14:10:00,22.3,22.3,22.29,22.3,13800.0,22.3,22.3,22.29,22.3,13800.0
2009-12-29 14:20:00,22.3,22.3,22.29,22.3,24600.0,22.3,22.3,22.29,22.3,24600.0
2009-12-29 14:30:00,22.3,22.3,22.29,22.29,18400.0,22.3,22.3,22.29,22.29,18400.0
2009-12-29 14:40:00,22.29,22.3,22.29,22.29,17300.0,22.29,22.3,22.29,22.29,17300.0
2009-12-29 14:50:00,22.3,22.3,22.29,22.3,25000.0,22.3,22.3,22.29,22.3,25000.0
2009-12-29 15:00:00,22.29,22.3,22.29,22.3,33800.0,22.29,22.3,22.29,22.3,33800.0
2009-12-29 15:10:00,22.3,22.3,22.29,22.29,29300.0,22.3,22.3,22.29,22.29,29300.0
2009-12-29 15:20:00,22.3,22.3,22.29,22.29,34900.0,22.3,22.3,22.29,22.29,34900.0
2009-12-29 15:30:00,22.3,22.3,22.29,22.29,41300.0,22.3,22.3,22.29,22.29,41300.0
2009-12-29 15:40:00,22.3,22.3,22.29,22.29,62700.0,22.3,22.3,22.29,22.29,62700.0
2009-12-29 15:50:00,22.3,22.3,22.25,22.26,184200.0,22.3,22.3,22.25,22.26,184200.0
2009-12-30 09:30:00,22.16,22.25,22.16,22.25,12400.0,22.16,22.25,22.16,22.25,12400.0
2009-12-30 09:40:00,22.26,22.41,22.26,22.35,62200.0,22.26,22.41,22.26,22.35,62200.0
2009-12-30 09:50:00,22.36,22.41,22.36,22.39,15900.0,22.36,22.41,22.36,22.39,15900.0
2009-12-30 10:00:00,22.38,22.39,22.37,22.37,10900.0,22.38,22.39,22.37,22.37,10900.0
2009-12-30 10:10:00,22.37,22.38,22.35,22.36,29000.0,22.37,22.38,22.35,22.36,29000.0
2009-12-30 10:20:00,22.37,22.37,22.34,22.35,31100.0,22.37,22.37,22.34,22.35,31100.0
2009-12-30 10:30:00,22.35,22.36,22.25,22.25,55100.0,22.35,22.36,22.25,22.25,55100.0
2009-12-30 10:40:00,22.24,22.32,22.23,22.3,67100.0,22.24,22.32,22.23,22.3,67100.0
2009-12-30 10:50:00,22.31,22.31,22.3,22.31,9600.0,22.31,22.31,22.3,22.31,9600.0
2009-12-30 11:00:00,22.3,22.32,22.3,22.32,19400.0,22.3,22.32,22.3,22.32,19400.0
2009-12-30 11:10:00,22.31,22.32,22.31,22.31,20800.0,22.31,22.32,22.31,22.31,20800.0
2009-12-30 11:20:00,22.31,22.32,22.3,22.3,23300.0,22.31,22.32,22.3,22.3,23300.0
2009-12-30 11:30:00,22.3,22.31,22.3,22.31,8700.0,22.3,22.31,22.3,22.31,8700.0
2009-12-30 11:40:00,22.31,22.38,22.3,22.37,57000.0,22.31,22.38,22.3,22.37,57000.0
2009-12-30 11:50:00,22.37,22.37,22.36,22.37,9800.0,22.37,22.37,22.36,22.37,9800.0
2009-12-30 12:00:00,22.36,22.37,22.36,22.36,9400.0,22.36,22.37,22.36,22.36,9400.0
2009-12-30 12:10:00,22.36,22.4,22.35,22.39,40000.0,22.36,22.4,22.35,22.39,40000.0
2009-12-30 12:20:00,22.38,22.39,22.38,22.39,6700.0,22.38,22.39,22.38,22.39,6700.0
2009-12-30 12:30:00,22.39,22.39,22.37,22.39,23800.0,22.39,22.39,22.37,22.39,23800.0
2009-12-30 12:40:00,22.38,22.39,22.37,22.38,29600.0,22.38,22.39,22.37,22.38,29600.0
2009-12-30 12:50:00,22.39,22.39,22.38,22.38,8700.0,22.39,22.39,22.38,22.38,8700.0
2009-12-30 13:00:00,22.39,22.39,22.38,22.39,11100.0,22.39,22.39,22.38,22.39,11100.0
2009-12-30 13:10:00,22.38,22.39,22.38,22.39,18800.0,22.38,22.39,22.38,22.39,18800.0
2009-12-30 13:20:00,22.39,22.41,22.38,22.4,52100.0,22.39,22.41,22.38,22.4,52100.0
2009-12-30 13:30:00,22.4,22.4,22.39,22.4,13800.0,22.4,22.4,22.39,22.4,13800.0
2009-12-30 13:40:00,22.4,22.41,22.39,22.4,16800.0,22.4,22.41,22.39,22.4,16800.0
2009-12-30 13:50:00,22.41,22.41,22.39,22.4,22000.0,22.41,22.41,22.39,22.4,22000.0
2009-12-30 14:00:00,22.4,22.4,22.39,22.4,19900.0,22.4,22.4,22.39,22.4,19900.0
2009-12-30 14:10:00,22.39,22.4,22.39,22.4,13900.0,22.39,22.4,22.39,22.4,13900.0
2009-12-30 14:20:00,22.39,22.43,22.39,22.43,39500.0,22.39,22.43,22.39,22.43,39500.0
2009-12-30 14:30:00,22.42,22.42,22.37,22.37,37500.0,22.42,22.42,22.37,22.37,37500.0
2009-12-30 14:40:00,22.37,22.38,22.36,22.36,18300.0,22.37,22.38,22.36,22.36,18300.0
2009-12-30 14:50:00,22.36,22.37,22.36,22.36,30800.0,22.36,22.37,22.36,22.36,30800.0
2009-12-30 15:00:00,22.36,22.37,22.36,22.36,9100.0,22.36,22.37,22.36,22.36,9100.0
2009-12-30 15:10:00,22.37,22.37,22.36,22.37,13000.0,22.37,22.37,22.36,22.37,13000.0
2009-12-30 15:20:00,22.36,22.37,22.36,22.37,19600.0,22.36,22.37,22.36,22.37,19600.0
2009-12-30 15:30:00,22.36,22.37,22.36,22.36,14800.0,22.36,22.37,22.36,22.36,14800.0
2009-12-30 15:40:00,22.36,22.37,22.36,22.36,18700.0,22.36,22.37,22.36,22.36,18700.0
2009-12-30 15:50:00,22.36,22.37,22.36,22.36,66700.0,22.36,22.37,22.36,22.36,66700.0
2009-12-31 09:30:00,22.4,22.4,22.35,22.35,5700.0,22.4,22.4,22.35,22.35,5700.0
2009-12-31 09:40:00,22.35,22.37,22.35,22.36,24400.0,22.35,22.37,22.35,22.36,24400.0
2009-12-31 09:50:00,22.35,22.46,22.35,22.43,47900.0,22.35,22.46,22.35,22.43,47900.0
2009-12-31 10:00:00,22.43,22.45,22.43,22.44,18400.0,22.43,22.45,22.43,22.44,18400.0
2009-12-31 10:10:00,22.44,22.44,22.43,22.43,15100.0,22.44,22.44,22.43,22.43,15100.0
2009-12-31 10:20:00,22.44,22.45,22.43,22.44,24800.0,22.44,22.45,22.43,22.44,24800.0
2009-12-31 10:30:00,22.44,22.45,22.44,22.44,17400.0,22.44,22.45,22.44,22.44,17400.0
2009-12-31 10:40:00,22.44,22.45,22.44,22.45,5500.0,22.44,22.45,22.44,22.45,5500.0
2009-12-31 10:50:00,22.44,22.45,22.44,22.44,7300.0,22.44,22.45,22.44,22.44,7300.0
2009-12-31 11:00:00,22.44,22.45,22.44,22.44,38700.0,22.44,22.45,22.44,22.44,38700.0
2009-12-31 11:10:00,22.44,22.45,22.44,22.44,22400.0,22.44,22.45,22.44,22.44,22400.0
2009-12-31 11:20:00,22.44,22.45,22.44,22.44,11300.0,22.44,22.45,22.44,22.44,11300.0
2009-12-31 11:30:00,22.44,22.45,22.44,22.44,11800.0,22.44,22.45,22.44,22.44,11800.0
2009-12-31 11:40:00,22.45,22.45,22.44,22.44,12400.0,22.45,22.45,22.44,22.44,12400.0
2009-12-31 11:50:00,22.44,22.45,22.44,22.44,9300.0,22.44,22.45,22.44,22.44,9300.0
2009-12-31 12:00:00,22.44,22.45,22.44,22.44,11700.0,22.44,22.45,22.44,22.44,11700.0
2009-12-31 12:10:00,22.44,22.45,22.44,22.44,11800.0,22.44,22.45,22.44,22.44,11800.0
2009-12-31 12:20:00,22.44,22.45,22.44,22.44,15400.0,22.44,22.45,22.44,22.44,15400.0
2009-12-31 12:30:00,22.44,22.45,22.44,22.44,56300.0,22.44,22.45,22.44,22.44,56300.0
2009-12-31 12:40:00,22.45,22.45,22.44,22.44,8000.0,22.45,22.45,22.44,22.44,8000.0
2009-12-31 12:50:00,22.44,22.45,22.44,22.44,6000.0,22.44,22.45,22.44,22.44,6000.0
2009-12-31 13:00:00,22.44,22.45,22.44,22.44,8600.0,22.44,22.45,22.44,22.44,8600.0
2009-12-31 13:10:00,22.44,22.45,22.44,22.44,8500.0,22.44,22.45,22.44,22.44,8500.0
2009-12-31 13:20:00,22.44,22.45,22.44,22.44,3900.0,22.44,22.45,22.44,22.44,3900.0
2009-12-31 13:30:00,22.44,22.45,22.44,22.44,3300.0,22.44,22.45,22.44,22.44,3300.0
2009-12-31 13:40:00,22.45,22.45,22.44,22.44,3300.0,22.45,22.45,22.44,22.44,3300.0
2009-12-31 13:50:00,22.45,22.45,22.44,22.44,9900.0,22.45,22.45,22.44,22.44,9900.0
2009-12-31 14:00:00,22.44,22.45,22.44,22.44,16700.0,22.44,22.45,22.44,22.44,16700.0
2009-12-31 14:10:00,22.44,22.45,22.44,22.44,7200.0,22.44,22.45,22.44,22.44,7200.0
2009-12-31 14:20:00,22.44,22.45,22.44,22.45,14800.0,22.44,22.45,22.44,22.45,14800.0
2009-12-31 14:30:00,22.45,22.45,22.44,22.44,6700.0,22.45,22.45,22.44,22.44,6700.0
2009-12-31 14:40:00,22.44,22.45,22.44,22.44,17900.0,22.44,22.45,22.44,22.44,17900.0
2009-12-31 14:50:00,22.45,22.45,22.44,22.44,10100.0,22.45,22.45,22.44,22.44,10100.0
2009-12-31 15:00:00,22.44,22.45,22.44,22.44,19500.0,22.44,22.45,22.44,22.44,19500.0
2009-12-31 15:10:00,22.44,22.45,22.44,22.44,28100.0,22.44,22.45,22.44,22.44,28100.0
2009-12-31 15:20:00,22.44,22.45,22.44,22.44,68100.0,22.44,22.45,22.44,22.44,68100.0
2009-12-31 15:30:00,22.44,22.45,22.44,22.44,75500.0,22.44,22.45,22.44,22.44,75500.0
2009-12-31 15:40:00,22.44,22.45,22.42,22.42,168000.0,22.44,22.45,22.42,22.42,168000.0
2009-12-31 15:50:00,22.42,22.43,22.28,22.28,214700.0,22.42,22.43,22.28,22.28,214700.0
2010-01-04 09:30:00,22.33,22.57,22.21,22.57,77400.0,22.33,22.57,22.21,22.57,77400.0
2010-01-04 09:40:00,22.56,22.56,22.45,22.5,43600.0,22.56,22.56,22.45,22.5,43600.0
2010-01-04 09:50:00,22.5,22.51,22.49,22.5,55500.0,22.5,22.51,22.49,22.5,55500.0
2010-01-04 10:00:00,22.51,22.55,22.44,22.55,151700.0,22.51,22.55,22.44,22.55,151700.0
2010-01-04 10:10:00,22.55,22.57,22.49,22.5,41200.0,22.55,22.57,22.49,22.5,41200.0
2010-01-04 10:20:00,22.49,22.53,22.49,22.52,46300.0,22.49,22.53,22.49,22.52,46300.0
2010-01-04 10:30:00,22.52,22.53,22.49,22.49,32600.0,22.52,22.53,22.49,22.49,32600.0
2010-01-04 10:40:00,22.5,22.5,22.49,22.5,15400.0,22.5,22.5,22.49,22.5,15400.0
2010-01-04 10:50:00,22.5,22.5,22.49,22.5,13700.0,22.5,22.5,22.49,22.5,13700.0
2010-01-04 11:00:00,22.5,22.5,22.49,22.49,20100.0,22.5,22.5,22.49,22.49,20100.0
2010-01-04 11:10:00,22.49,22.5,22.49,22.5,11200.0,22.49,22.5,22.49,22.5,11200.0
2010-01-04 11:20:00,22.5,22.52,22.49,22.5,55900.0,22.5,22.52,22.49,22.5,55900.0
2010-01-04 11:30:00,22.5,22.51,22.49,22.5,19300.0,22.5,22.51,22.49,22.5,19300.0
2010-01-04 11:40:00,22.5,22.5,22.49,22.5,12100.0,22.5,22.5,22.49,22.5,12100.0
2010-01-04 11:50:00,22.5,22.5,22.49,22.5,9700.0,22.5,22.5,22.49,22.5,9700.0
2010-01-04 12:00:00,22.5,22.5,22.49,22.5,73400.0,22.5,22.5,22.49,22.5,73400.0
2010-01-04 12:10:00,22.49,22.5,22.49,22.5,31900.0,22.49,22.5,22.49,22.5,31900.0
2010-01-04 12:20:00,22.5,22.5,22.49,22.5,14500.0,22.5,22.5,22.49,22.5,14500.0
2010-01-04 12:30:00,22.5,22.5,22.49,22.49,36100.0,22.5,22.5,22.49,22.49,36100.0
2010-01-04 12:40:00,22.5,22.5,22.49,22.49,31400.0,22.5,22.5,22.49,22.49,31400.0
2010-01-04 12:50:00,22.5,22.5,22.49,22.49,29400.0,22.5,22.5,22.49,22.49,29400.0
2010-01-04 13:00:00,22.5,22.5,22.49,22.5,14800.0,22.5,22.5,22.49,22.5,14800.0
2010-01-04 13:10:00,22.5,22.5,22.49,22.5,40100.0,22.5,22.5,22.49,22.5,40100.0
2010-01-04 13:20:00,22.5,22.5,22.49,22.5,61500.0,22.5,22.5,22.49,22.5,61500.0
2010-01-04 13:30:00,22.5,22.5,22.49,22.5,61800.0,22.5,22.5,22.49,22.5,61800.0
2010-01-04 13:40:00,22.5,22.5,22.49,22.5,19900.0,22.5,22.5,22.49,22.5,19900.0
2010-01-04 13:50:00,22.49,22.5,22.49,22.5,28800.0,22.49,22.5,22.49,22.5,28800.0
2010-01-04 14:00:00,22.49,22.5,22.49,22.49,16900.0,22.49,22.5,22.49,22.49,16900.0
2010-01-04 14:10:00,22.5,22.5,22.49,22.5,7600.0,22.5,22.5,22.49,22.5,7600.0
2010-01-04 14:20:00,22.5,22.5,22.46,22.46,53400.0,22.5,22.5,22.46,22.46,53400.0
2010-01-04 14:30:00,22.46,22.47,22.44,22.44,11500.0,22.46,22.47,22.44,22.44,11500.0
2010-01-04 14:40:00,22.44,22.45,22.44,22.44,11900.0,22.44,22.45,22.44,22.44,11900.0
2010-01-04 14:50:00,22.44,22.45,22.43,22.43,74200.0,22.44,22.45,22.43,22.43,74200.0
2010-01-04 15:00:00,22.43,22.45,22.43,22.45,55600.0,22.43,22.45,22.43,22.45,55600.0
2010-01-04 15:10:00,22.45,22.45,22.44,22.44,26900.0,22.45,22.45,22.44,22.44,26900.0
2010-01-04 15:20:00,22.44,22.45,22.44,22.44,49000.0,22.44,22.45,22.44,22.44,49000.0
2010-01-04 15:30:00,22.45,22.45,22.44,22.44,59800.0,22.45,22.45,22.44,22.44,59800.0
2010-01-04 15:40:00,22.44,22.45,22.44,22.44,48300.0,22.44,22.45,22.44,22.44,48300.0
2010-01-04 15:50:00,22.44,22.46,22.43,22.44,138100.0,22.44,22.46,22.43,22.44,138100.0
2010-01-05 09:30:00,22.37,22.46,22.35,22.38,79500.0,22.37,22.46,22.35,22.38,79500.0
2010-01-05 09:40:00,22.37,22.49,22.34,22.48,85600.0,22.37,22.49,22.34,22.48,85600.0
2010-01-05 09:50:00,22.49,22.5,22.44,22.45,224600.0,22.49,22.5,22.44,22.45,224600.0
2010-01-05 10:00:00,22.45,22.48,22.4,22.47,46200.0,22.45,22.48,22.4,22.47,46200.0
2010-01-05 10:10:00,22.48,22.48,22.38,22.39,19600.0,22.48,22.48,22.38,22.39,19600.0
2010-01-05 10:20:00,22.39,22.39,22.37,22.37,21500.0,22.39,22.39,22.37,22.37,21500.0
2010-01-05 10:30:00,22.37,22.37,22.32,22.34,37600.0,22.37,22.37,22.32,22.34,37600.0
2010-01-05 10:40:00,22.34,22.35,22.32,22.35,25800.0,22.34,22.35,22.32,22.35,25800.0
2010-01-05 10:50:00,22.35,22.39,22.34,22.39,20900.0,22.35,22.39,22.34,22.39,20900.0
2010-01-05 11:00:00,22.39,22.42,22.37,22.4,31200.0,22.39,22.42,22.37,22.4,31200.0
2010-01-05 11:10:00,22.41,22.41,22.33,22.33,40700.0,22.41,22.41,22.33,22.33,40700.0
2010-01-05 11:20:00,22.33,22.38,22.33,22.36,34000.0,22.33,22.38,22.33,22.36,34000.0
2010-01-05 11:30:00,22.36,22.37,22.33,22.37,64800.0,22.36,22.37,22.33,22.37,64800.0
2010-01-05 11:40:00,22.36,22.37,22.34,22.34,12500.0,22.36,22.37,22.34,22.34,12500.0
2010-01-05 11:50:00,22.34,22.34,22.32,22.33,49000.0,22.34,22.34,22.32,22.33,49000.0
2010-01-05 12:00:00,22.33,22.34,22.32,22.33,27600.0,22.33,22.34,22.32,22.33,27600.0
2010-01-05 12:10:00,22.33,22.34,22.32,22.32,28500.0,22.33,22.34,22.32,22.32,28500.0
2010-01-05 12:20:00,22.32,22.33,22.29,22.31,33400.0,22.32,22.33,22.29,22.31,33400.0
2010-01-05 12:30:00,22.3,22.31,22.26,22.27,40100.0,22.3,22.31,22.26,22.27,40100.0
2010-01-05 12:40:00,22.28,22.29,22.27,22.29,8300.0,22.28,22.29,22.27,22.29,8300.0
2010-01-05 12:50:00,22.28,22.28,22.18,22.21,61500.0,22.28,22.28,22.18,22.21,61500.0
2010-01-05 13:00:00,22.22,22.24,22.2,22.2,32100.0,22.22,22.24,22.2,22.2,32100.0
2010-01-05 13:10:00,22.21,22.21,22.19,22.19,16700.0,22.21,22.21,22.19,22.19,16700.0
2010-01-05 13:20:00,22.19,22.2,22.12,22.14,52800.0,22.19,22.2,22.12,22.14,52800.0
2010-01-05 13:30:00,22.14,22.15,22.14,22.15,10000.0,22.14,22.15,22.14,22.15,10000.0
2010-01-05 13:40:00,22.15,22.15,22.12,22.14,40600.0,22.15,22.15,22.12,22.14,40600.0
2010-01-05 13:50:00,22.15,22.15,22.11,22.12,49900.0,22.15,22.15,22.11,22.12,49900.0
2010-01-05 14:00:00,22.12,22.13,22.11,22.11,31500.0,22.12,22.13,22.11,22.11,31500.0
2010-01-05 14:10:00,22.11,22.12,22.11,22.12,11500.0,22.11,22.12,22.11,22.12,11500.0
2010-01-05 14:20:00,22.11,22.12,22.1,22.1,37200.0,22.11,22.12,22.1,22.1,37200.0
2010-01-05 14:30:00,22.1,22.12,22.09,22.12,28200.0,22.1,22.12,22.09,22.12,28200.0
2010-01-05 14:40:00,22.11,22.12,22.11,22.11,28700.0,22.11,22.12,22.11,22.11,28700.0
2010-01-05 14:50:00,22.11,22.15,22.11,22.13,26800.0,22.11,22.15,22.11,22.13,26800.0
2010-01-05 15:00:00,22.13,22.14,22.13,22.14,25900.0,22.13,22.14,22.13,22.14,25900.0
2010-01-05 15:10:00,22.12,22.13,22.12,22.12,14600.0,22.12,22.13,22.12,22.12,14600.0
2010-01-05 15:20:00,22.12,22.16,22.12,22.16,26200.0,22.12,22.16,22.12,22.16,26200.0
2010-01-05 15:30:00,22.16,22.23,22.15,22.22,56000.0,22.16,22.23,22.15,22.22,56000.0
2010-01-05 15:40:00,22.23,22.28,22.23,22.28,86300.0,22.23,22.28,22.23,22.28,86300.0
2010-01-05 15:50:00,22.28,22.29,22.25,22.25,72600.0,22.28,22.29,22.25,22.25,72600.0
2010-01-06 09:30:00,22.19,22.29,22.07,22.24,28800.0,22.19,22.29,22.07,22.24,28800.0
2010-01-06 09:40:00,22.21,22.22,22.12,22.15,26000.0,22.21,22.22,22.12,22.15,26000.0
2010-01-06 09:50:00,22.16,22.2,22.14,22.16,19600.0,22.16,22.2,22.14,22.16,19600.0
2010-01-06 10:00:00,22.15,22.24,22.14,22.22,28300.0,22.15,22.24,22.14,22.22,28300.0
2010-01-06 10:10:00,22.22,22.22,22.19,22.21,10100.0,22.22,22.22,22.19,22.21,10100.0
2010-01-06 10:20:00,22.2,22.2,22.15,22.19,20200.0,22.2,22.2,22.15,22.19,20200.0
2010-01-06 10:30:00,22.18,22.19,22.17,22.17,42300.0,22.18,22.19,22.17,22.17,42300.0
2010-01-06 10:40:00,22.17,22.19,22.17,22.19,9800.0,22.17,22.19,22.17,22.19,9800.0
2010-01-06 10:50:00,22.19,22.2,22.17,22.18,21300.0,22.19,22.2,22.17,22.18,21300.0
2010-01-06 11:00:00,22.19,22.21,22.16,22.17,36600.0,22.19,22.21,22.16,22.17,36600.0
2010-01-06 11:10:00,22.17,22.19,22.17,22.18,28500.0,22.17,22.19,22.17,22.18,28500.0
2010-01-06 11:20:00,22.18,22.18,22.14,22.17,28900.0,22.18,22.18,22.14,22.17,28900.0
2010-01-06 11:30:00,22.17,22.18,22.14,22.14,16300.0,22.17,22.18,22.14,22.14,16300.0
2010-01-06 11:40:00,22.14,22.18,22.14,22.17,23200.0,22.14,22.18,22.14,22.17,23200.0
2010-01-06 11:50:00,22.18,22.18,22.14,22.16,44200.0,22.18,22.18,22.14,22.16,44200.0
2010-01-06 12:00:00,22.17,22.17,22.15,22.16,8800.0,22.17,22.17,22.15,22.16,8800.0
2010-01-06 12:10:00,22.16,22.16,22.11,22.11,24400.0,22.16,22.16,22.11,22.11,24400.0
2010-01-06 12:20:00,22.1,22.19,22.09,22.16,65200.0,22.1,22.19,22.09,22.16,65200.0
2010-01-06 12:30:00,22.16,22.16,22.15,22.15,16000.0,22.16,22.16,22.15,22.15,16000.0
2010-01-06 12:40:00,22.15,22.17,22.14,22.15,39400.0,22.15,22.17,22.14,22.15,39400.0
2010-01-06 12:50:00,22.15,22.19,22.15,22.18,45500.0,22.15,22.19,22.15,22.18,45500.0
2010-01-06 13:00:00,22.18,22.2,22.18,22.2,14300.0,22.18,22.2,22.18,22.2,14300.0
2010-01-06 13:10:00,22.2,22.22,22.2,22.22,8100.0,22.2,22.22,22.2,22.22,8100.0
2010-01-06 13:20:00,22.23,22.28,22.22,22.22,59400.0,22.23,22.28,22.22,22.22,59400.0
2010-01-06 13:30:00,22.22,22.22,22.2,22.21,11300.0,22.22,22.22,22.2,22.21,11300.0
2010-01-06 13:40:00,22.21,22.21,22.19,22.2,20200.0,22.21,22.21,22.19,22.2,20200.0
2010-01-06 13:50:00,22.2,22.21,22.19,22.2,33200.0,22.2,22.21,22.19,22.2,33200.0
2010-01-06 14:00:00,22.19,22.22,22.19,22.22,17800.0,22.19,22.22,22.19,22.22,17800.0
2010-01-06 14:10:00,22.22,22.22,22.2,22.2,9500.0,22.22,22.22,22.2,22.2,9500.0
2010-01-06 14:20:00,22.2,22.21,22.19,22.21,24100.0,22.2,22.21,22.19,22.21,24100.0
2010-01-06 14:30:00,22.2,22.22,22.2,22.22,34800.0,22.2,22.22,22.2,22.22,34800.0
2010-01-06 14:40:00,22.22,22.25,22.21,22.24,30100.0,22.22,22.25,22.21,22.24,30100.0
2010-01-06 14:50:00,22.23,22.27,22.23,22.25,27900.0,22.23,22.27,22.23,22.25,27900.0
2010-01-06 15:00:00,22.25,22.26,22.23,22.23,18700.0,22.25,22.26,22.23,22.23,18700.0
2010-01-06 15:10:00,22.22,22.23,22.22,22.22,16600.0,22.22,22.23,22.22,22.22,16600.0
2010-01-06 15:20:00,22.22,22.25,22.22,22.24,59300.0,22.22,22.25,22.22,22.24,59300.0
2010-01-06 15:30:00,22.24,22.27,22.24,22.26,27300.0,22.24,22.27,22.24,22.26,27300.0
2010-01-06 15:40:00,22.26,22.26,22.18,22.18,100000.0,22.26,22.26,22.18,22.18,100000.0
2010-01-06 15:50:00,22.18,22.25,22.18,22.21,59100.0,22.18,22.25,22.18,22.21,59100.0
2010-01-07 09:30:00,22.21,22.22,22.07,22.12,31300.0,22.21,22.22,22.07,22.12,31300.0
2010-01-07 09:40:00,22.14,22.17,22.14,22.16,26700.0,22.14,22.17,22.14,22.16,26700.0
2010-01-07 09:50:00,22.16,22.16,22.1,22.1,23900.0,22.16,22.16,22.1,22.1,23900.0
2010-01-07 10:00:00,22.1,22.17,22.1,22.17,23500.0,22.1,22.17,22.1,22.17,23500.0
2010-01-07 10:10:00,22.16,22.16,22.15,22.15,11900.0,22.16,22.16,22.15,22.15,11900.0
2010-01-07 10:20:00,22.15,22.15,22.1,22.11,9400.0,22.15,22.15,22.1,22.11,9400.0
2010-01-07 10:30:00,22.11,22.14,22.1,22.13,9100.0,22.11,22.14,22.1,22.13,9100.0
2010-01-07 10:40:00,22.14,22.14,22.11,22.12,24400.0,22.14,22.14,22.11,22.12,24400.0
2010-01-07 10:50:00,22.12,22.12,22.09,22.09,36300.0,22.12,22.12,22.09,22.09,36300.0
2010-01-07 11:00:00,22.1,22.11,22.08,22.08,52800.0,22.1,22.11,22.08,22.08,52800.0
2010-01-07 11:10:00,22.08,22.14,22.07,22.1,46900.0,22.08,22.14,22.07,22.1,46900.0
2010-01-07 11:20:00,22.1,22.1,22.09,22.1,5000.0,22.1,22.1,22.09,22.1,5000.0
2010-01-07 11:30:00,22.1,22.1,22.05,22.05,30600.0,22.1,22.1,22.05,22.05,30600.0
2010-01-07 11:40:00,22.06,22.08,22.04,22.05,27800.0,22.06,22.08,22.04,22.05,27800.0
2010-01-07 11:50:00,22.04,22.05,22.02,22.03,19700.0,22.04,22.05,22.02,22.03,19700.0
2010-01-07 12:00:00,22.03,22.07,22.03,22.06,16900.0,22.03,22.07,22.03,22.06,16900.0
2010-01-07 12:10:00,22.06,22.06,22.05,22.05,2200.0,22.06,22.06,22.05,22.05,2200.0
2010-01-07 12:20:00,22.06,22.06,22.05,22.06,8100.0,22.06,22.06,22.05,22.06,8100.0
2010-01-07 12:30:00,22.05,22.17,22.05,22.1,65900.0,22.05,22.17,22.05,22.1,65900.0
2010-01-07 12:40:00,22.1,22.1,22.09,22.1,20400.0,22.1,22.1,22.09,22.1,20400.0
2010-01-07 12:50:00,22.09,22.1,22.07,22.07,15500.0,22.09,22.1,22.07,22.07,15500.0
2010-01-07 13:00:00,22.06,22.08,22.06,22.08,16300.0,22.06,22.08,22.06,22.08,16300.0
2010-01-07 13:10:00,22.07,22.1,22.07,22.1,7900.0,22.07,22.1,22.07,22.1,7900.0
2010-01-07 13:20:00,22.1,22.1,22.09,22.09,20100.0,22.1,22.1,22.09,22.09,20100.0
2010-01-07 13:30:00,22.09,22.11,22.09,22.09,10100.0,22.09,22.11,22.09,22.09,10100.0
2010-01-07 13:40:00,22.1,22.1,22.09,22.09,37200.0,22.1,22.1,22.09,22.09,37200.0
2010-01-07 13:50:00,22.1,22.1,22.09,22.09,7700.0,22.1,22.1,22.09,22.09,7700.0
2010-01-07 14:00:00,22.09,22.11,22.09,22.11,14100.0,22.09,22.11,22.09,22.11,14100.0
2010-01-07 14:10:00,22.11,22.13,22.09,22.09,28600.0,22.11,22.13,22.09,22.09,28600.0
2010-01-07 14:20:00,22.09,22.1,22.09,22.09,14100.0,22.09,22.1,22.09,22.09,14100.0
2010-01-07 14:30:00,22.1,22.15,22.09,22.13,13700.0,22.1,22.15,22.09,22.13,13700.0
2010-01-07 14:40:00,22.14,22.14,22.13,22.14,3200.0,22.14,22.14,22.13,22.14,3200.0
2010-01-07 14:50:00,22.13,22.14,22.11,22.11,13000.0,22.13,22.14,22.11,22.11,13000.0
2010-01-07 15:00:00,22.11,22.13,22.07,22.13,54000.0,22.11,22.13,22.07,22.13,54000.0
2010-01-07 15:10:00,22.13,22.14,22.11,22.13,19800.0,22.13,22.14,22.11,22.13,19800.0
2010-01-07 15:20:00,22.12,22.2,22.12,22.12,47400.0,22.12,22.2,22.12,22.12,47400.0
2010-01-07 15:30:00,22.13,22.16,22.12,22.16,29000.0,22.13,22.16,22.12,22.16,29000.0
2010-01-07 15:40:00,22.16,22.16,22.12,22.12,25400.0,22.16,22.16,22.12,22.12,25400.0
2010-01-07 15:50:00,22.13,22.16,22.12,22.15,72000.0,22.13,22.16,22.12,22.15,72000.0
2010-01-08 09:30:00,22.1,22.23,22.07,22.13,8100.0,22.1,22.23,22.07,22.13,8100.0
2010-01-08 09:40:00,22.1,22.15,22.06,22.14,13400.0,22.1,22.15,22.06,22.14,13400.0
2010-01-08 09:50:00,22.13,22.18,22.12,22.18,39000.0,22.13,22.18,22.12,22.18,39000.0
2010-01-08 10:00:00,22.19,22.19,22.12,22.12,11900.0,22.19,22.19,22.12,22.12,11900.0
2010-01-08 10:10:00,22.13,22.16,22.12,22.16,23000.0,22.13,22.16,22.12,22.16,23000.0
2010-01-08 10:20:00,22.15,22.15,22.14,22.14,17100.0,22.15,22.15,22.14,22.14,17100.0
2010-01-08 10:30:00,22.15,22.17,22.15,22.15,15700.0,22.15,22.17,22.15,22.15,15700.0
2010-01-08 10:40:00,22.16,22.16,22.13,22.14,18800.0,22.16,22.16,22.13,22.14,18800.0
2010-01-08 10:50:00,22.14,22.14,22.11,22.13,9500.0,22.14,22.14,22.11,22.13,9500.0
2010-01-08 11:00:00,22.13,22.13,22.09,22.09,17900.0,22.13,22.13,22.09,22.09,17900.0
2010-01-08 11:10:00,22.09,22.12,22.09,22.11,9700.0,22.09,22.12,22.09,22.11,9700.0
2010-01-08 11:20:00,22.11,22.13,22.11,22.11,9300.0,22.11,22.13,22.11,22.11,9300.0
2010-01-08 11:30:00,22.11,22.15,22.11,22.15,30400.0,22.11,22.15,22.11,22.15,30400.0
2010-01-08 11:40:00,22.14,22.15,22.14,22.15,2300.0,22.14,22.15,22.14,22.15,2300.0
2010-01-08 11:50:00,22.14,22.19,22.14,22.18,20900.0,22.14,22.19,22.14,22.18,20900.0
2010-01-08 12:00:00,22.18,22.18,22.13,22.16,38800.0,22.18,22.18,22.13,22.16,38800.0
2010-01-08 12:10:00,22.16,22.21,22.16,22.21,23200.0,22.16,22.21,22.16,22.21,23200.0
2010-01-08 12:20:00,22.2,22.22,22.19,22.19,9600.0,22.2,22.22,22.19,22.19,9600.0
2010-01-08 12:30:00,22.2,22.2,22.19,22.19,7300.0,22.2,22.2,22.19,22.19,7300.0
2010-01-08 12:40:00,22.19,22.2,22.19,22.19,8600.0,22.19,22.2,22.19,22.19,8600.0
2010-01-08 12:50:00,22.2,22.2,22.19,22.2,10200.0,22.2,22.2,22.19,22.2,10200.0
2010-01-08 13:00:00,22.19,22.22,22.19,22.21,10100.0,22.19,22.22,22.19,22.21,10100.0
2010-01-08 13:10:00,22.21,22.22,22.19,22.2,18100.0,22.21,22.22,22.19,22.2,18100.0
2010-01-08 13:20:00,22.19,22.21,22.19,22.2,9100.0,22.19,22.21,22.19,22.2,9100.0
2010-01-08 13:30:00,22.2,22.27,22.19,22.24,27800.0,22.2,22.27,22.19,22.24,27800.0
2010-01-08 13:40:00,22.24,22.25,22.22,22.22,17200.0,22.24,22.25,22.22,22.22,17200.0
2010-01-08 13:50:00,22.23,22.23,22.21,22.21,5200.0,22.23,22.23,22.21,22.21,5200.0
2010-01-08 14:00:00,22.21,22.22,22.21,22.22,9600.0,22.21,22.22,22.21,22.22,9600.0
2010-01-08 14:10:00,22.21,22.23,22.21,22.22,17000.0,22.21,22.23,22.21,22.22,17000.0
2010-01-08 14:20:00,22.23,22.25,22.22,22.22,22700.0,22.23,22.25,22.22,22.22,22700.0
2010-01-08 14:30:00,22.22,22.23,22.19,22.21,17800.0,22.22,22.23,22.19,22.21,17800.0
2010-01-08 14:40:00,22.21,22.21,22.2,22.2,5000.0,22.21,22.21,22.2,22.2,5000.0
2010-01-08 14:50:00,22.21,22.24,22.2,22.23,11600.0,22.21,22.24,22.2,22.23,11600.0
2010-01-08 15:00:00,22.24,22.26,22.23,22.24,19700.0,22.24,22.26,22.23,22.24,19700.0
2010-01-08 15:10:00,22.25,22.28,22.25,22.28,10100.0,22.25,22.28,22.25,22.28,10100.0
2010-01-08 15:20:00,22.28,22.29,22.26,22.27,16100.0,22.28,22.29,22.26,22.27,16100.0
2010-01-08 15:30:00,22.27,22.29,22.25,22.29,18000.0,22.27,22.29,22.25,22.29,18000.0
2010-01-08 15:40:00,22.29,22.32,22.28,22.29,22600.0,22.29,22.32,22.28,22.29,22600.0
2010-01-08 15:50:00,22.29,22.32,22.29,22.31,67500.0,22.29,22.32,22.29,22.31,67500.0
2010-01-11 09:30:00,22.33,22.35,22.19,22.22,22300.0,22.33,22.35,22.19,22.22,22300.0
2010-01-11 09:40:00,22.21,22.23,22.18,22.23,12500.0,22.21,22.23,22.18,22.23,12500.0
2010-01-11 09:50:00,22.22,22.23,22.13,22.13,26100.0,22.22,22.23,22.13,22.13,26100.0
2010-01-11 10:00:00,22.13,22.16,22.08,22.1,41300.0,22.13,22.16,22.08,22.1,41300.0
2010-01-11 10:10:00,22.1,22.12,22.08,22.12,40000.0,22.1,22.12,22.08,22.12,40000.0
2010-01-11 10:20:00,22.12,22.15,22.1,22.15,16400.0,22.12,22.15,22.1,22.15,16400.0
2010-01-11 10:30:00,22.14,22.15,22.1,22.1,15200.0,22.14,22.15,22.1,22.1,15200.0
2010-01-11 10:40:00,22.1,22.12,22.1,22.11,34600.0,22.1,22.12,22.1,22.11,34600.0
2010-01-11 10:50:00,22.12,22.12,22.1,22.1,21700.0,22.12,22.12,22.1,22.1,21700.0
2010-01-11 11:00:00,22.1,22.11,22.06,22.07,28900.0,22.1,22.11,22.06,22.07,28900.0
2010-01-11 11:10:00,22.05,22.06,22.03,22.05,32200.0,22.05,22.06,22.03,22.05,32200.0
2010-01-11 11:20:00,22.05,22.06,22.04,22.05,24800.0,22.05,22.06,22.04,22.05,24800.0
2010-01-11 11:30:00,22.05,22.07,22.04,22.06,16400.0,22.05,22.07,22.04,22.06,16400.0
2010-01-11 11:40:00,22.06,22.07,22.03,22.04,16900.0,22.06,22.07,22.03,22.04,16900.0
2010-01-11 11:50:00,22.04,22.07,22.04,22.05,11500.0,22.04,22.07,22.04,22.05,11500.0
2010-01-11 12:00:00,22.06,22.06,22.05,22.05,2000.0,22.06,22.06,22.05,22.05,2000.0
2010-01-11 12:10:00,22.05,22.06,22.05,22.05,3000.0,22.05,22.06,22.05,22.05,3000.0
2010-01-11 12:20:00,22.06,22.07,22.05,22.07,11600.0,22.06,22.07,22.05,22.07,11600.0
2010-01-11 12:30:00,22.07,22.07,22.06,22.07,1500.0,22.07,22.07,22.06,22.07,1500.0
2010-01-11 12:40:00,22.07,22.07,22.03,22.04,26400.0,22.07,22.07,22.03,22.04,26400.0
2010-01-11 12:50:00,22.04,22.04,22.03,22.03,2400.0,22.04,22.04,22.03,22.03,2400.0
2010-01-11 13:00:00,22.03,22.05,22.03,22.05,13700.0,22.03,22.05,22.03,22.05,13700.0
2010-01-11 13:10:00,22.04,22.05,22.02,22.03,13500.0,22.04,22.05,22.02,22.03,13500.0
2010-01-11 13:20:00,22.04,22.04,22.03,22.04,8600.0,22.04,22.04,22.03,22.04,8600.0
2010-01-11 13:30:00,22.04,22.05,22.04,22.05,11500.0,22.04,22.05,22.04,22.05,11500.0
2010-01-11 13:40:00,22.04,22.05,22.04,22.05,13600.0,22.04,22.05,22.04,22.05,13600.0
2010-01-11 13:50:00,22.04,22.06,22.04,22.06,12900.0,22.04,22.06,22.04,22.06,12900.0
2010-01-11 14:00:00,22.06,22.08,22.05,22.08,43800.0,22.06,22.08,22.05,22.08,43800.0
2010-01-11 14:10:00,22.08,22.08,22.07,22.08,7700.0,22.08,22.08,22.07,22.08,7700.0
2010-01-11 14:20:00,22.08,22.08,22.07,22.08,7400.0,22.08,22.08,22.07,22.08,7400.0
2010-01-11 14:30:00,22.08,22.08,22.06,22.07,28200.0,22.08,22.08,22.06,22.07,28200.0
2010-01-11 14:40:00,22.06,22.07,22.06,22.07,10900.0,22.06,22.07,22.06,22.07,10900.0
2010-01-11 14:50:00,22.07,22.07,22.04,22.04,71700.0,22.07,22.07,22.04,22.04,71700.0
2010-01-11 15:00:00,22.04,22.06,22.04,22.05,52400.0,22.04,22.06,22.04,22.05,52400.0
2010-01-11 15:10:00,22.06,22.08,22.05,22.08,30500.0,22.06,22.08,22.05,22.08,30500.0
2010-01-11 15:20:00,22.08,22.08,22.07,22.07,10500.0,22.08,22.08,22.07,22.07,10500.0
2010-01-11 15:30:00,22.08,22.1,22.07,22.1,25400.0,22.08,22.1,22.07,22.1,25400.0
2010-01-11 15:40:00,22.1,22.11,22.09,22.1,47200.0,22.1,22.11,22.09,22.1,47200.0
2010-01-11 15:50:00,22.09,22.12,22.09,22.11,92800.0,22.09,22.12,22.09,22.11,92800.0
2010-01-12 09:30:00,21.97,22.08,21.95,21.97,24400.0,21.97,22.08,21.95,21.97,24400.0
2010-01-12 09:40:00,21.97,21.98,21.92,21.93,129400.0,21.97,21.98,21.92,21.93,129400.0
2010-01-12 09:50:00,21.93,21.99,21.91,21.91,37000.0,21.93,21.99,21.91,21.91,37000.0
2010-01-12 10:00:00,21.92,21.96,21.91,21.92,35900.0,21.92,21.96,21.91,21.92,35900.0
2010-01-12 10:10:00,21.92,21.94,21.91,21.94,30200.0,21.92,21.94,21.91,21.94,30200.0
2010-01-12 10:20:00,21.94,21.95,21.92,21.94,18200.0,21.94,21.95,21.92,21.94,18200.0
2010-01-12 10:30:00,21.94,21.95,21.94,21.95,28300.0,21.94,21.95,21.94,21.95,28300.0
2010-01-12 10:40:00,21.94,21.94,21.92,21.94,29700.0,21.94,21.94,21.92,21.94,29700.0
2010-01-12 10:50:00,21.94,21.95,21.93,21.93,24500.0,21.94,21.95,21.93,21.93,24500.0
2010-01-12 11:00:00,21.93,21.94,21.93,21.93,16300.0,21.93,21.94,21.93,21.93,16300.0
2010-01-12 11:10:00,21.94,21.94,21.93,21.93,12300.0,21.94,21.94,21.93,21.93,12300.0
2010-01-12 11:20:00,21.93,21.94,21.93,21.93,35200.0,21.93,21.94,21.93,21.93,35200.0
2010-01-12 11:30:00,21.94,21.94,21.92,21.92,56300.0,21.94,21.94,21.92,21.92,56300.0
2010-01-12 11:40:00,21.93,21.93,21.92,21.93,21300.0,21.93,21.93,21.92,21.93,21300.0
2010-01-12 11:50:00,21.93,21.94,21.92,21.94,52500.0,21.93,21.94,21.92,21.94,52500.0
2010-01-12 12:00:00,21.94,21.94,21.92,21.92,44700.0,21.94,21.94,21.92,21.92,44700.0
2010-01-12 12:10:00,21.92,21.93,21.92,21.92,17500.0,21.92,21.93,21.92,21.92,17500.0
2010-01-12 12:20:00,21.92,21.93,21.84,21.84,95800.0,21.92,21.93,21.84,21.84,95800.0
2010-01-12 12:30:00,21.84,21.86,21.84,21.85,25000.0,21.84,21.86,21.84,21.85,25000.0
2010-01-12 12:40:00,21.86,21.87,21.84,21.84,34300.0,21.86,21.87,21.84,21.84,34300.0
2010-01-12 12:50:00,21.84,21.84,21.78,21.83,49400.0,21.84,21.84,21.78,21.83,49400.0
2010-01-12 13:00:00,21.83,21.84,21.82,21.84,13800.0,21.83,21.84,21.82,21.84,13800.0
2010-01-12 13:10:00,21.83,21.84,21.81,21.84,28600.0,21.83,21.84,21.81,21.84,28600.0
2010-01-12 13:20:00,21.83,21.88,21.82,21.87,47500.0,21.83,21.88,21.82,21.87,47500.0
2010-01-12 13:30:00,21.87,21.88,21.84,21.85,13600.0,21.87,21.88,21.84,21.85,13600.0
2010-01-12 13:40:00,21.85,21.86,21.84,21.85,35800.0,21.85,21.86,21.84,21.85,35800.0
2010-01-12 13:50:00,21.85,21.86,21.85,21.86,12700.0,21.85,21.86,21.85,21.86,12700.0
2010-01-12 14:00:00,21.85,21.86,21.84,21.85,37900.0,21.85,21.86,21.84,21.85,37900.0
2010-01-12 14:10:00,21.85,21.85,21.84,21.85,35600.0,21.85,21.85,21.84,21.85,35600.0
2010-01-12 14:20:00,21.85,21.85,21.84,21.85,32100.0,21.85,21.85,21.84,21.85,32100.0
2010-01-12 14:30:00,21.85,21.85,21.84,21.85,28800.0,21.85,21.85,21.84,21.85,28800.0
2010-01-12 14:40:00,21.84,21.85,21.84,21.85,78200.0,21.84,21.85,21.84,21.85,78200.0
2010-01-12 14:50:00,21.85,21.89,21.84,21.86,43500.0,21.85,21.89,21.84,21.86,43500.0
2010-01-12 15:00:00,21.85,21.87,21.84,21.86,62200.0,21.85,21.87,21.84,21.86,62200.0
2010-01-12 15:10:00,21.85,21.86,21.84,21.85,29300.0,21.85,21.86,21.84,21.85,29300.0
2010-01-12 15:20:00,21.84,21.86,21.84,21.85,69200.0,21.84,21.86,21.84,21.85,69200.0
2010-01-12 15:30:00,21.84,21.86,21.84,21.84,82500.0,21.84,21.86,21.84,21.84,82500.0
2010-01-12 15:40:00,21.84,21.85,21.8,21.8,112200.0,21.84,21.85,21.8,21.8,112200.0
2010-01-12 15:50:00,21.8,21.81,21.78,21.8,256100.0,21.8,21.81,21.78,21.8,256100.0
2010-01-13 09:30:00,21.84,21.97,21.78,21.88,37700.0,21.84,21.97,21.78,21.88,37700.0
2010-01-13 09:40:00,21.88,21.91,21.85,21.88,22100.0,21.88,21.91,21.85,21.88,22100.0
2010-01-13 09:50:00,21.87,21.92,21.87,21.91,14400.0,21.87,21.92,21.87,21.91,14400.0
2010-01-13 10:00:00,21.91,21.91,21.76,21.79,72900.0,21.91,21.91,21.76,21.79,72900.0
2010-01-13 10:10:00,21.78,21.8,21.74,21.77,43200.0,21.78,21.8,21.74,21.77,43200.0
2010-01-13 10:20:00,21.76,21.8,21.76,21.8,18600.0,21.76,21.8,21.76,21.8,18600.0
2010-01-13 10:30:00,21.8,21.8,21.76,21.8,17300.0,21.8,21.8,21.76,21.8,17300.0
2010-01-13 10:40:00,21.8,21.86,21.8,21.85,15000.0,21.8,21.86,21.8,21.85,15000.0
2010-01-13 10:50:00,21.85,21.89,21.85,21.88,13700.0,21.85,21.89,21.85,21.88,13700.0
2010-01-13 11:00:00,21.88,21.89,21.88,21.88,12500.0,21.88,21.89,21.88,21.88,12500.0
2010-01-13 11:10:00,21.88,21.91,21.88,21.89,41200.0,21.88,21.91,21.88,21.89,41200.0
2010-01-13 11:20:00,21.89,21.92,21.89,21.89,15500.0,21.89,21.92,21.89,21.89,15500.0
2010-01-13 11:30:00,21.9,21.9,21.89,21.89,9800.0,21.9,21.9,21.89,21.89,9800.0
2010-01-13 11:40:00,21.9,21.9,21.89,21.9,8900.0,21.9,21.9,21.89,21.9,8900.0
2010-01-13 11:50:00,21.9,21.92,21.88,21.88,38900.0,21.9,21.92,21.88,21.88,38900.0
2010-01-13 12:00:00,21.88,21.92,21.87,21.92,19200.0,21.88,21.92,21.87,21.92,19200.0
2010-01-13 12:10:00,21.91,21.92,21.91,21.92,29200.0,21.91,21.92,21.91,21.92,29200.0
2010-01-13 12:20:00,21.92,21.96,21.91,21.96,14800.0,21.92,21.96,21.91,21.96,14800.0
2010-01-13 12:30:00,21.96,21.96,21.93,21.96,15000.0,21.96,21.96,21.93,21.96,15000.0
2010-01-13 12:40:00,21.96,21.97,21.95,21.96,13900.0,21.96,21.97,21.95,21.96,13900.0
2010-01-13 12:50:00,21.97,21.97,21.92,21.93,33500.0,21.97,21.97,21.92,21.93,33500.0
2010-01-13 13:00:00,21.93,21.94,21.9,21.93,19300.0,21.93,21.94,21.9,21.93,19300.0
2010-01-13 13:10:00,21.93,21.95,21.92,21.93,10200.0,21.93,21.95,21.92,21.93,10200.0
2010-01-13 13:20:00,21.93,21.93,21.91,21.91,5900.0,21.93,21.93,21.91,21.91,5900.0
2010-01-13 13:30:00,21.92,21.92,21.91,21.92,12500.0,21.92,21.92,21.91,21.92,12500.0
2010-01-13 13:40:00,21.91,21.92,21.9,21.91,19600.0,21.91,21.92,21.9,21.91,19600.0
2010-01-13 13:50:00,21.9,21.94,21.89,21.93,30300.0,21.9,21.94,21.89,21.93,30300.0
2010-01-13 14:00:00,21.94,21.95,21.91,21.91,13200.0,21.94,21.95,21.91,21.91,13200.0
2010-01-13 14:10:00,21.91,21.92,21.91,21.92,12100.0,21.91,21.92,21.91,21.92,12100.0
2010-01-13 14:20:00,21.92,21.93,21.91,21.92,10900.0,21.92,21.93,21.91,21.92,10900.0
2010-01-13 14:30:00,21.93,21.96,21.92,21.94,12800.0,21.93,21.96,21.92,21.94,12800.0
2010-01-13 14:40:00,21.95,21.97,21.94,21.97,10700.0,21.95,21.97,21.94,21.97,10700.0
2010-01-13 14:50:00,21.97,22.01,21.97,22.01,23400.0,21.97,22.01,21.97,22.01,23400.0
2010-01-13 15:00:00,22.01,22.03,21.99,21.99,19800.0,22.01,22.03,21.99,21.99,19800.0
2010-01-13 15:10:00,22.0,22.0,21.99,22.0,22700.0,22.0,22.0,21.99,22.0,22700.0
2010-01-13 15:20:00,22.0,22.03,21.99,22.01,19200.0,22.0,22.03,21.99,22.01,19200.0
2010-01-13 15:30:00,22.01,22.05,22.0,22.03,31200.0,22.01,22.05,22.0,22.03,31200.0
2010-01-13 15:40:00,22.04,22.04,22.03,22.03,31900.0,22.04,22.04,22.03,22.03,31900.0
2010-01-13 15:50:00,22.03,22.04,22.0,22.0,119700.0,22.03,22.04,22.0,22.0,119700.0
2010-01-14 09:30:00,22.17,22.17,21.95,22.09,20300.0,22.17,22.17,21.95,22.09,20300.0
2010-01-14 09:40:00,22.09,22.14,22.08,22.14,11300.0,22.09,22.14,22.08,22.14,11300.0
2010-01-14 09:50:00,22.16,22.16,22.08,22.08,6600.0,22.16,22.16,22.08,22.08,6600.0
2010-01-14 10:00:00,22.08,22.14,22.05,22.14,10700.0,22.08,22.14,22.05,22.14,10700.0
2010-01-14 10:10:00,22.12,22.13,22.07,22.07,14100.0,22.12,22.13,22.07,22.07,14100.0
2010-01-14 10:20:00,22.08,22.09,22.03,22.06,42600.0,22.08,22.09,22.03,22.06,42600.0
2010-01-14 10:30:00,22.05,22.08,22.05,22.07,12700.0,22.05,22.08,22.05,22.07,12700.0
2010-01-14 10:40:00,22.07,22.07,21.98,22.03,67400.0,22.07,22.07,21.98,22.03,67400.0
2010-01-14 10:50:00,22.04,22.09,22.04,22.05,51300.0,22.04,22.09,22.04,22.05,51300.0
2010-01-14 11:00:00,22.06,22.08,22.03,22.08,20900.0,22.06,22.08,22.03,22.08,20900.0
2010-01-14 11:10:00,22.08,22.1,22.08,22.08,19400.0,22.08,22.1,22.08,22.08,19400.0
2010-01-14 11:20:00,22.09,22.09,22.06,22.07,10900.0,22.09,22.09,22.06,22.07,10900.0
2010-01-14 11:30:00,22.06,22.12,22.06,22.12,18900.0,22.06,22.12,22.06,22.12,18900.0
2010-01-14 11:40:00,22.12,22.12,22.1,22.1,3300.0,22.12,22.12,22.1,22.1,3300.0
2010-01-14 11:50:00,22.11,22.11,22.07,22.07,13700.0,22.11,22.11,22.07,22.07,13700.0
2010-01-14 12:00:00,22.07,22.07,22.05,22.07,21500.0,22.07,22.07,22.05,22.07,21500.0
2010-01-14 12:10:00,22.07,22.07,22.06,22.07,4600.0,22.07,22.07,22.06,22.07,4600.0
2010-01-14 12:20:00,22.07,22.07,22.06,22.06,7700.0,22.07,22.07,22.06,22.06,7700.0
2010-01-14 12:30:00,22.07,22.07,22.06,22.07,5600.0,22.07,22.07,22.06,22.07,5600.0
2010-01-14 12:40:00,22.07,22.08,22.05,22.06,26000.0,22.07,22.08,22.05,22.06,26000.0
2010-01-14 12:50:00,22.05,22.06,22.05,22.05,5100.0,22.05,22.06,22.05,22.05,5100.0
2010-01-14 13:00:00,22.06,22.09,22.06,22.08,25500.0,22.06,22.09,22.06,22.08,25500.0
2010-01-14 13:10:00,22.08,22.08,22.07,22.07,27100.0,22.08,22.08,22.07,22.07,27100.0
2010-01-14 13:20:00,22.08,22.08,22.07,22.07,7000.0,22.08,22.08,22.07,22.07,7000.0
2010-01-14 13:30:00,22.08,22.11,22.07,22.11,10300.0,22.08,22.11,22.07,22.11,10300.0
2010-01-14 13:40:00,22.1,22.12,22.1,22.1,4800.0,22.1,22.12,22.1,22.1,4800.0
2010-01-14 13:50:00,22.11,22.12,22.1,22.1,11800.0,22.11,22.12,22.1,22.1,11800.0
2010-01-14 14:00:00,22.11,22.11,22.1,22.1,9100.0,22.11,22.11,22.1,22.1,9100.0
2010-01-14 14:10:00,22.1,22.11,22.09,22.09,15200.0,22.1,22.11,22.09,22.09,15200.0
2010-01-14 14:20:00,22.1,22.12,22.09,22.11,9300.0,22.1,22.12,22.09,22.11,9300.0
2010-01-14 14:30:00,22.12,22.12,22.11,22.12,3600.0,22.12,22.12,22.11,22.12,3600.0
2010-01-14 14:40:00,22.11,22.12,22.08,22.09,59000.0,22.11,22.12,22.08,22.09,59000.0
2010-01-14 14:50:00,22.09,22.1,22.08,22.09,10600.0,22.09,22.1,22.08,22.09,10600.0
2010-01-14 15:00:00,22.09,22.1,22.09,22.1,19600.0,22.09,22.1,22.09,22.1,19600.0
2010-01-14 15:10:00,22.1,22.13,22.09,22.12,47800.0,22.1,22.13,22.09,22.12,47800.0
2010-01-14 15:20:00,22.13,22.15,22.12,22.15,67900.0,22.13,22.15,22.12,22.15,67900.0
2010-01-14 15:30:00,22.15,22.19,22.15,22.18,64000.0,22.15,22.19,22.15,22.18,64000.0
2010-01-14 15:40:00,22.19,22.21,22.18,22.2,88800.0,22.19,22.21,22.18,22.2,88800.0
2010-01-14 15:50:00,22.19,22.22,22.19,22.19,100300.0,22.19,22.22,22.19,22.19,100300.0
2010-01-15 09:30:00,22.12,22.2,22.12,22.16,23600.0,22.12,22.2,22.12,22.16,23600.0
2010-01-15 09:40:00,22.15,22.17,22.06,22.09,24100.0,22.15,22.17,22.06,22.09,24100.0
2010-01-15 09:50:00,22.09,22.09,22.05,22.08,40500.0,22.09,22.09,22.05,22.08,40500.0
2010-01-15 10:00:00,22.07,22.1,22.02,22.06,65600.0,22.07,22.1,22.02,22.06,65600.0
2010-01-15 10:10:00,22.06,22.09,22.03,22.08,58500.0,22.06,22.09,22.03,22.08,58500.0
2010-01-15 10:20:00,22.09,22.13,22.05,22.06,28300.0,22.09,22.13,22.05,22.06,28300.0
2010-01-15 10:30:00,22.07,22.09,22.03,22.06,34700.0,22.07,22.09,22.03,22.06,34700.0
2010-01-15 10:40:00,22.05,22.07,22.02,22.06,30900.0,22.05,22.07,22.02,22.06,30900.0
2010-01-15 10:50:00,22.07,22.08,22.05,22.06,16700.0,22.07,22.08,22.05,22.06,16700.0
2010-01-15 11:00:00,22.07,22.07,22.04,22.06,22400.0,22.07,22.07,22.04,22.06,22400.0
2010-01-15 11:10:00,22.06,22.06,22.05,22.06,24800.0,22.06,22.06,22.05,22.06,24800.0
2010-01-15 11:20:00,22.06,22.06,22.02,22.02,22400.0,22.06,22.06,22.02,22.02,22400.0
2010-01-15 11:30:00,22.01,22.03,22.0,22.02,29600.0,22.01,22.03,22.0,22.02,29600.0
2010-01-15 11:40:00,22.01,22.02,22.0,22.0,5100.0,22.01,22.02,22.0,22.0,5100.0
2010-01-15 11:50:00,22.0,22.01,21.95,21.98,28800.0,22.0,22.01,21.95,21.98,28800.0
2010-01-15 12:00:00,21.98,21.98,21.97,21.98,7500.0,21.98,21.98,21.97,21.98,7500.0
2010-01-15 12:10:00,21.99,22.0,21.98,21.98,6900.0,21.99,22.0,21.98,21.98,6900.0
2010-01-15 12:20:00,21.99,21.99,21.96,21.97,21300.0,21.99,21.99,21.96,21.97,21300.0
2010-01-15 12:30:00,21.95,21.95,21.93,21.94,12600.0,21.95,21.95,21.93,21.94,12600.0
2010-01-15 12:40:00,21.94,21.95,21.92,21.94,17200.0,21.94,21.95,21.92,21.94,17200.0
2010-01-15 12:50:00,21.94,21.97,21.93,21.96,12100.0,21.94,21.97,21.93,21.96,12100.0
2010-01-15 13:00:00,21.96,21.97,21.95,21.95,7400.0,21.96,21.97,21.95,21.95,7400.0
2010-01-15 13:10:00,21.95,21.96,21.95,21.95,7700.0,21.95,21.96,21.95,21.95,7700.0
2010-01-15 13:20:00,21.96,21.96,21.95,21.96,10900.0,21.96,21.96,21.95,21.96,10900.0
2010-01-15 13:30:00,21.95,21.96,21.95,21.95,7300.0,21.95,21.96,21.95,21.95,7300.0
2010-01-15 13:40:00,21.96,21.96,21.95,21.95,9400.0,21.96,21.96,21.95,21.95,9400.0
2010-01-15 13:50:00,21.95,21.96,21.95,21.96,9600.0,21.95,21.96,21.95,21.96,9600.0
2010-01-15 14:00:00,21.96,21.96,21.95,21.96,7600.0,21.96,21.96,21.95,21.96,7600.0
2010-01-15 14:10:00,21.95,21.96,21.94,21.94,20200.0,21.95,21.96,21.94,21.94,20200.0
2010-01-15 14:20:00,21.94,21.95,21.93,21.94,19600.0,21.94,21.95,21.93,21.94,19600.0
2010-01-15 14:30:00,21.93,21.94,21.93,21.93,11200.0,21.93,21.94,21.93,21.93,11200.0
2010-01-15 14:40:00,21.93,21.95,21.92,21.92,41600.0,21.93,21.95,21.92,21.92,41600.0
2010-01-15 14:50:00,21.92,21.96,21.92,21.95,27400.0,21.92,21.96,21.92,21.95,27400.0
2010-01-15 15:00:00,21.95,21.98,21.95,21.97,27600.0,21.95,21.98,21.95,21.97,27600.0
2010-01-15 15:10:00,21.97,21.99,21.97,21.98,15400.0,21.97,21.99,21.97,21.98,15400.0
2010-01-15 15:20:00,21.99,21.99,21.98,21.98,21400.0,21.99,21.99,21.98,21.98,21400.0
2010-01-15 15:30:00,21.99,22.01,21.98,22.0,24900.0,21.99,22.01,21.98,22.0,24900.0
2010-01-15 15:40:00,22.01,22.02,22.0,22.0,78000.0,22.01,22.02,22.0,22.0,78000.0
2010-01-15 15:50:00,22.01,22.01,21.94,21.97,215700.0,22.01,22.01,21.94,21.97,215700.0
2010-01-19 09:30:00,22.17,22.17,21.85,21.9,32700.0,22.17,22.17,21.85,21.9,32700.0
2010-01-19 09:40:00,21.9,21.96,21.87,21.95,48000.0,21.9,21.96,21.87,21.95,48000.0
2010-01-19 09:50:00,21.95,21.96,21.93,21.94,44800.0,21.95,21.96,21.93,21.94,44800.0
2010-01-19 10:00:00,21.95,21.95,21.94,21.94,24600.0,21.95,21.95,21.94,21.94,24600.0
2010-01-19 10:10:00,21.94,21.98,21.94,21.98,29400.0,21.94,21.98,21.94,21.98,29400.0
2010-01-19 10:20:00,21.98,22.01,21.97,22.0,53000.0,21.98,22.01,21.97,22.0,53000.0
2010-01-19 10:30:00,22.0,22.04,21.98,21.99,72600.0,22.0,22.04,21.98,21.99,72600.0
2010-01-19 10:40:00,21.99,22.02,21.99,22.0,24800.0,21.99,22.02,21.99,22.0,24800.0
2010-01-19 10:50:00,22.01,22.01,21.98,22.0,22300.0,22.01,22.01,21.98,22.0,22300.0
2010-01-19 11:00:00,21.99,22.0,21.99,22.0,97300.0,21.99,22.0,21.99,22.0,97300.0
2010-01-19 11:10:00,22.0,22.01,22.0,22.0,34800.0,22.0,22.01,22.0,22.0,34800.0
2010-01-19 11:20:00,22.01,22.01,21.96,21.96,14600.0,22.01,22.01,21.96,21.96,14600.0
2010-01-19 11:30:00,21.97,21.98,21.94,21.94,44200.0,21.97,21.98,21.94,21.94,44200.0
2010-01-19 11:40:00,21.94,21.96,21.94,21.95,37100.0,21.94,21.96,21.94,21.95,37100.0
2010-01-19 11:50:00,21.95,21.97,21.95,21.97,14300.0,21.95,21.97,21.95,21.97,14300.0
2010-01-19 12:00:00,21.97,21.98,21.97,21.98,13300.0,21.97,21.98,21.97,21.98,13300.0
2010-01-19 12:10:00,21.97,22.01,21.97,22.01,12900.0,21.97,22.01,21.97,22.01,12900.0
2010-01-19 12:20:00,22.0,22.01,22.0,22.0,14100.0,22.0,22.01,22.0,22.0,14100.0
2010-01-19 12:30:00,22.0,22.0,21.99,21.99,17800.0,22.0,22.0,21.99,21.99,17800.0
2010-01-19 12:40:00,22.0,22.0,21.99,22.0,15400.0,22.0,22.0,21.99,22.0,15400.0
2010-01-19 12:50:00,21.99,22.0,21.99,22.0,13300.0,21.99,22.0,21.99,22.0,13300.0
2010-01-19 13:00:00,21.99,22.0,21.99,21.99,24400.0,21.99,22.0,21.99,21.99,24400.0
2010-01-19 13:10:00,21.99,22.01,21.99,22.01,38600.0,21.99,22.01,21.99,22.01,38600.0
2010-01-19 13:20:00,22.0,22.01,21.98,21.99,48100.0,22.0,22.01,21.98,21.99,48100.0
2010-01-19 13:30:00,21.99,21.99,21.98,21.99,20400.0,21.99,21.99,21.98,21.99,20400.0
2010-01-19 13:40:00,21.98,22.0,21.98,21.99,30800.0,21.98,22.0,21.98,21.99,30800.0
2010-01-19 13:50:00,22.0,22.0,21.99,22.0,9900.0,22.0,22.0,21.99,22.0,9900.0
2010-01-19 14:00:00,21.99,22.0,21.97,21.97,68500.0,21.99,22.0,21.97,21.97,68500.0
2010-01-19 14:10:00,21.98,21.98,21.96,21.97,18000.0,21.98,21.98,21.96,21.97,18000.0
2010-01-19 14:20:00,21.96,21.97,21.95,21.95,64800.0,21.96,21.97,21.95,21.95,64800.0
2010-01-19 14:30:00,21.95,21.95,21.9,21.9,73000.0,21.95,21.95,21.9,21.9,73000.0
2010-01-19 14:40:00,21.9,21.95,21.89,21.92,194400.0,21.9,21.95,21.89,21.92,194400.0
2010-01-19 14:50:00,21.92,21.99,21.91,21.98,47000.0,21.92,21.99,21.91,21.98,47000.0
2010-01-19 15:00:00,21.99,21.99,21.96,21.96,27900.0,21.99,21.99,21.96,21.96,27900.0
2010-01-19 15:10:00,21.97,21.97,21.95,21.95,26900.0,21.97,21.97,21.95,21.95,26900.0
2010-01-19 15:20:00,21.95,21.99,21.94,21.98,54100.0,21.95,21.99,21.94,21.98,54100.0
2010-01-19 15:30:00,21.98,21.99,21.96,21.99,63500.0,21.98,21.99,21.96,21.99,63500.0
2010-01-19 15:40:00,21.99,21.99,21.94,21.96,69900.0,21.99,21.99,21.94,21.96,69900.0
2010-01-19 15:50:00,21.95,21.99,21.95,21.99,101900.0,21.95,21.99,21.95,21.99,101900.0
2010-01-20 09:30:00,21.89,21.98,21.72,21.78,33900.0,21.89,21.98,21.72,21.78,33900.0
2010-01-20 09:40:00,21.77,21.84,21.73,21.84,47000.0,21.77,21.84,21.73,21.84,47000.0
2010-01-20 09:50:00,21.84,21.91,21.83,21.88,25000.0,21.84,21.91,21.83,21.88,25000.0
2010-01-20 10:00:00,21.88,21.88,21.8,21.82,58800.0,21.88,21.88,21.8,21.82,58800.0
2010-01-20 10:10:00,21.81,21.85,21.8,21.82,26600.0,21.81,21.85,21.8,21.82,26600.0
2010-01-20 10:20:00,21.81,21.81,21.72,21.73,117200.0,21.81,21.81,21.72,21.73,117200.0
2010-01-20 10:30:00,21.71,21.77,21.7,21.76,29600.0,21.71,21.77,21.7,21.76,29600.0
2010-01-20 10:40:00,21.76,21.79,21.75,21.78,22100.0,21.76,21.79,21.75,21.78,22100.0
2010-01-20 10:50:00,21.77,21.8,21.77,21.8,36700.0,21.77,21.8,21.77,21.8,36700.0
2010-01-20 11:00:00,21.8,21.8,21.77,21.78,53900.0,21.8,21.8,21.77,21.78,53900.0
2010-01-20 11:10:00,21.78,21.78,21.77,21.77,5800.0,21.78,21.78,21.77,21.77,5800.0
2010-01-20 11:20:00,21.78,21.81,21.78,21.79,32000.0,21.78,21.81,21.78,21.79,32000.0
2010-01-20 11:30:00,21.79,21.79,21.77,21.79,61700.0,21.79,21.79,21.77,21.79,61700.0
2010-01-20 11:40:00,21.78,21.81,21.78,21.81,44200.0,21.78,21.81,21.78,21.81,44200.0
2010-01-20 11:50:00,21.81,21.83,21.81,21.81,13900.0,21.81,21.83,21.81,21.81,13900.0
2010-01-20 12:00:00,21.81,21.83,21.81,21.83,20500.0,21.81,21.83,21.81,21.83,20500.0
2010-01-20 12:10:00,21.82,21.85,21.82,21.83,17000.0,21.82,21.85,21.82,21.83,17000.0
2010-01-20 12:20:00,21.84,21.85,21.83,21.84,21300.0,21.84,21.85,21.83,21.84,21300.0
2010-01-20 12:30:00,21.84,21.86,21.8,21.82,46500.0,21.84,21.86,21.8,21.82,46500.0
2010-01-20 12:40:00,21.82,21.83,21.82,21.82,3200.0,21.82,21.83,21.82,21.82,3200.0
2010-01-20 12:50:00,21.82,21.84,21.77,21.78,22200.0,21.82,21.84,21.77,21.78,22200.0
2010-01-20 13:00:00,21.79,21.79,21.74,21.74,27600.0,21.79,21.79,21.74,21.74,27600.0
2010-01-20 13:10:00,21.74,21.76,21.74,21.76,25600.0,21.74,21.76,21.74,21.76,25600.0
2010-01-20 13:20:00,21.75,21.79,21.75,21.76,15100.0,21.75,21.79,21.75,21.76,15100.0
2010-01-20 13:30:00,21.76,21.79,21.75,21.78,21500.0,21.76,21.79,21.75,21.78,21500.0
2010-01-20 13:40:00,21.79,21.84,21.78,21.83,22400.0,21.79,21.84,21.78,21.83,22400.0
2010-01-20 13:50:00,21.84,21.86,21.83,21.85,24300.0,21.84,21.86,21.83,21.85,24300.0
2010-01-20 14:00:00,21.86,21.86,21.85,21.86,14400.0,21.86,21.86,21.85,21.86,14400.0
2010-01-20 14:10:00,21.85,21.87,21.84,21.86,37000.0,21.85,21.87,21.84,21.86,37000.0
2010-01-20 14:20:00,21.86,21.87,21.86,21.86,18300.0,21.86,21.87,21.86,21.86,18300.0
2010-01-20 14:30:00,21.86,21.9,21.86,21.89,35200.0,21.86,21.9,21.86,21.89,35200.0
2010-01-20 14:40:00,21.9,21.91,21.89,21.9,26400.0,21.9,21.91,21.89,21.9,26400.0
2010-01-20 14:50:00,21.9,21.92,21.9,21.91,24000.0,21.9,21.92,21.9,21.91,24000.0
2010-01-20 15:00:00,21.91,21.91,21.9,21.91,48500.0,21.91,21.91,21.9,21.91,48500.0
2010-01-20 15:10:00,21.91,21.92,21.9,21.91,62600.0,21.91,21.92,21.9,21.91,62600.0
2010-01-20 15:20:00,21.91,21.94,21.91,21.93,36600.0,21.91,21.94,21.91,21.93,36600.0
2010-01-20 15:30:00,21.92,21.93,21.91,21.93,47800.0,21.92,21.93,21.91,21.93,47800.0
2010-01-20 15:40:00,21.92,22.04,21.92,22.03,103800.0,21.92,22.04,21.92,22.03,103800.0
2010-01-20 15:50:00,22.04,22.04,21.99,21.99,216500.0,22.04,22.04,21.99,21.99,216500.0
2010-01-21 09:30:00,22.05,22.22,22.04,22.22,18300.0,22.05,22.22,22.04,22.22,18300.0
2010-01-21 09:40:00,22.21,22.25,22.13,22.17,35100.0,22.21,22.25,22.13,22.17,35100.0
2010-01-21 09:50:00,22.19,22.27,22.18,22.27,33100.0,22.19,22.27,22.18,22.27,33100.0
2010-01-21 10:00:00,22.27,22.35,22.21,22.29,34100.0,22.27,22.35,22.21,22.29,34100.0
2010-01-21 10:10:00,22.27,22.28,22.22,22.24,27100.0,22.27,22.28,22.22,22.24,27100.0
2010-01-21 10:20:00,22.23,22.24,21.97,21.97,55500.0,22.23,22.24,21.97,21.97,55500.0
2010-01-21 10:30:00,21.96,22.08,21.95,22.08,106100.0,21.96,22.08,21.95,22.08,106100.0
2010-01-21 10:40:00,22.09,22.13,22.05,22.05,31000.0,22.09,22.13,22.05,22.05,31000.0
2010-01-21 10:50:00,22.05,22.06,22.02,22.03,21000.0,22.05,22.06,22.02,22.03,21000.0
2010-01-21 11:00:00,22.03,22.07,22.0,22.0,25600.0,22.03,22.07,22.0,22.0,25600.0
2010-01-21 11:10:00,22.0,22.04,21.99,22.02,26800.0,22.0,22.04,21.99,22.02,26800.0
2010-01-21 11:20:00,22.02,22.06,22.01,22.05,27000.0,22.02,22.06,22.01,22.05,27000.0
2010-01-21 11:30:00,22.05,22.06,21.99,22.05,38800.0,22.05,22.06,21.99,22.05,38800.0
2010-01-21 11:40:00,22.05,22.06,21.99,22.01,38300.0,22.05,22.06,21.99,22.01,38300.0
2010-01-21 11:50:00,22.02,22.07,21.98,21.98,43100.0,22.02,22.07,21.98,21.98,43100.0
2010-01-21 12:00:00,21.99,22.09,21.99,22.08,32900.0,21.99,22.09,21.99,22.08,32900.0
2010-01-21 12:10:00,22.08,22.11,22.03,22.04,69400.0,22.08,22.11,22.03,22.04,69400.0
2010-01-21 12:20:00,22.04,22.06,22.03,22.03,84400.0,22.04,22.06,22.03,22.03,84400.0
2010-01-21 12:30:00,22.02,22.06,22.0,22.05,44300.0,22.02,22.06,22.0,22.05,44300.0
2010-01-21 12:40:00,22.06,22.08,22.03,22.03,42700.0,22.06,22.08,22.03,22.03,42700.0
2010-01-21 12:50:00,22.02,22.06,22.02,22.05,35200.0,22.02,22.06,22.02,22.05,35200.0
2010-01-21 13:00:00,22.06,22.1,22.02,22.09,45900.0,22.06,22.1,22.02,22.09,45900.0
2010-01-21 13:10:00,22.08,22.1,22.08,22.09,35600.0,22.08,22.1,22.08,22.09,35600.0
2010-01-21 13:20:00,22.08,22.12,22.06,22.11,32200.0,22.08,22.12,22.06,22.11,32200.0
2010-01-21 13:30:00,22.11,22.17,22.11,22.16,19800.0,22.11,22.17,22.11,22.16,19800.0
2010-01-21 13:40:00,22.16,22.17,22.16,22.16,9300.0,22.16,22.17,22.16,22.16,9300.0
2010-01-21 13:50:00,22.16,22.17,22.16,22.17,25300.0,22.16,22.17,22.16,22.17,25300.0
2010-01-21 14:00:00,22.16,22.17,22.11,22.12,49800.0,22.16,22.17,22.11,22.12,49800.0
2010-01-21 14:10:00,22.11,22.12,22.11,22.12,30100.0,22.11,22.12,22.11,22.12,30100.0
2010-01-21 14:20:00,22.12,22.2,22.11,22.18,40300.0,22.12,22.2,22.11,22.18,40300.0
2010-01-21 14:30:00,22.18,22.19,22.15,22.15,26400.0,22.18,22.19,22.15,22.15,26400.0
2010-01-21 14:40:00,22.15,22.16,22.12,22.12,20000.0,22.15,22.16,22.12,22.12,20000.0
2010-01-21 14:50:00,22.12,22.16,22.1,22.16,51800.0,22.12,22.16,22.1,22.16,51800.0
2010-01-21 15:00:00,22.16,22.16,22.1,22.12,41000.0,22.16,22.16,22.1,22.12,41000.0
2010-01-21 15:10:00,22.12,22.14,22.1,22.13,72200.0,22.12,22.14,22.1,22.13,72200.0
2010-01-21 15:20:00,22.12,22.16,22.12,22.15,44700.0,22.12,22.16,22.12,22.15,44700.0
2010-01-21 15:30:00,22.15,22.18,22.14,22.15,43000.0,22.15,22.18,22.14,22.15,43000.0
2010-01-21 15:40:00,22.15,22.18,22.15,22.16,41300.0,22.15,22.18,22.15,22.16,41300.0
2010-01-21 15:50:00,22.16,22.23,22.14,22.18,363000.0,22.16,22.23,22.14,22.18,363000.0
2010-01-22 09:30:00,22.11,22.24,22.09,22.21,23000.0,22.11,22.24,22.09,22.21,23000.0
2010-01-22 09:40:00,22.21,22.21,22.08,22.16,20000.0,22.21,22.21,22.08,22.16,20000.0
2010-01-22 09:50:00,22.17,22.17,22.08,22.08,36300.0,22.17,22.17,22.08,22.08,36300.0
2010-01-22 10:00:00,22.08,22.12,22.06,22.1,46400.0,22.08,22.12,22.06,22.1,46400.0
2010-01-22 10:10:00,22.1,22.13,22.08,22.13,50700.0,22.1,22.13,22.08,22.13,50700.0
2010-01-22 10:20:00,22.13,22.2,22.1,22.2,29700.0,22.13,22.2,22.1,22.2,29700.0
2010-01-22 10:30:00,22.19,22.26,22.19,22.21,41500.0,22.19,22.26,22.19,22.21,41500.0
2010-01-22 10:40:00,22.22,22.25,22.14,22.16,53500.0,22.22,22.25,22.14,22.16,53500.0
2010-01-22 10:50:00,22.16,22.19,22.15,22.19,34800.0,22.16,22.19,22.15,22.19,34800.0
2010-01-22 11:00:00,22.18,22.23,22.16,22.16,27600.0,22.18,22.23,22.16,22.16,27600.0
2010-01-22 11:10:00,22.16,22.27,22.16,22.21,87000.0,22.16,22.27,22.16,22.21,87000.0
2010-01-22 11:20:00,22.21,22.25,22.16,22.21,28300.0,22.21,22.25,22.16,22.21,28300.0
2010-01-22 11:30:00,22.2,22.22,22.16,22.22,39900.0,22.2,22.22,22.16,22.22,39900.0
2010-01-22 11:40:00,22.22,22.23,22.2,22.21,22900.0,22.22,22.23,22.2,22.21,22900.0
2010-01-22 11:50:00,22.21,22.23,22.05,22.15,201300.0,22.21,22.23,22.05,22.15,201300.0
2010-01-22 12:00:00,22.16,22.19,22.13,22.18,37500.0,22.16,22.19,22.13,22.18,37500.0
2010-01-22 12:10:00,22.18,22.22,22.16,22.18,34500.0,22.18,22.22,22.16,22.18,34500.0
2010-01-22 12:20:00,22.19,22.24,22.17,22.2,45700.0,22.19,22.24,22.17,22.2,45700.0
2010-01-22 12:30:00,22.2,22.2,22.17,22.17,25300.0,22.2,22.2,22.17,22.17,25300.0
2010-01-22 12:40:00,22.17,22.2,22.16,22.17,34600.0,22.17,22.2,22.16,22.17,34600.0
2010-01-22 12:50:00,22.17,22.2,22.16,22.18,46000.0,22.17,22.2,22.16,22.18,46000.0
2010-01-22 13:00:00,22.18,22.19,22.13,22.14,52000.0,22.18,22.19,22.13,22.14,52000.0
2010-01-22 13:10:00,22.14,22.16,22.13,22.13,30200.0,22.14,22.16,22.13,22.13,30200.0
2010-01-22 13:20:00,22.14,22.15,22.11,22.13,14000.0,22.14,22.15,22.11,22.13,14000.0
2010-01-22 13:30:00,22.12,22.15,22.08,22.08,34300.0,22.12,22.15,22.08,22.08,34300.0
2010-01-22 13:40:00,22.09,22.12,22.09,22.11,40700.0,22.09,22.12,22.09,22.11,40700.0
2010-01-22 13:50:00,22.11,22.13,22.09,22.12,30200.0,22.11,22.13,22.09,22.12,30200.0
2010-01-22 14:00:00,22.12,22.12,22.08,22.1,43300.0,22.12,22.12,22.08,22.1,43300.0
2010-01-22 14:10:00,22.09,22.12,22.08,22.09,51700.0,22.09,22.12,22.08,22.09,51700.0
2010-01-22 14:20:00,22.09,22.11,22.08,22.09,61000.0,22.09,22.11,22.08,22.09,61000.0
2010-01-22 14:30:00,22.1,22.12,22.06,22.06,64500.0,22.1,22.12,22.06,22.06,64500.0
2010-01-22 14:40:00,22.07,22.07,22.01,22.04,67100.0,22.07,22.07,22.01,22.04,67100.0
2010-01-22 14:50:00,22.03,22.04,21.98,21.98,69000.0,22.03,22.04,21.98,21.98,69000.0
2010-01-22 15:00:00,21.97,22.02,21.97,21.99,92400.0,21.97,22.02,21.97,21.99,92400.0
2010-01-22 15:10:00,21.99,21.99,21.91,21.93,119700.0,21.99,21.99,21.91,21.93,119700.0
2010-01-22 15:20:00,21.93,21.97,21.88,21.97,152000.0,21.93,21.97,21.88,21.97,152000.0
2010-01-22 15:30:00,21.96,22.01,21.96,21.98,168100.0,21.96,22.01,21.96,21.98,168100.0
2010-01-22 15:40:00,21.98,22.0,21.91,21.92,112900.0,21.98,22.0,21.91,21.92,112900.0
2010-01-22 15:50:00,21.92,21.93,21.89,21.89,129400.0,21.92,21.93,21.89,21.89,129400.0
2010-01-25 09:30:00,21.98,22.03,21.87,21.93,35000.0,21.98,22.03,21.87,21.93,35000.0
2010-01-25 09:40:00,21.92,21.93,21.8,21.83,127000.0,21.92,21.93,21.8,21.83,127000.0
2010-01-25 09:50:00,21.82,21.89,21.82,21.84,16800.0,21.82,21.89,21.82,21.84,16800.0
2010-01-25 10:00:00,21.84,21.87,21.74,21.83,81500.0,21.84,21.87,21.74,21.83,81500.0
2010-01-25 10:10:00,21.83,21.84,21.77,21.8,16700.0,21.83,21.84,21.77,21.8,16700.0
2010-01-25 10:20:00,21.8,21.94,21.8,21.91,29800.0,21.8,21.94,21.8,21.91,29800.0
2010-01-25 10:30:00,21.91,21.93,21.85,21.86,21600.0,21.91,21.93,21.85,21.86,21600.0
2010-01-25 10:40:00,21.86,21.87,21.81,21.83,20400.0,21.86,21.87,21.81,21.83,20400.0
2010-01-25 10:50:00,21.82,21.87,21.8,21.82,20000.0,21.82,21.87,21.8,21.82,20000.0
2010-01-25 11:00:00,21.82,21.83,21.69,21.7,26500.0,21.82,21.83,21.69,21.7,26500.0
2010-01-25 11:10:00,21.7,21.71,21.68,21.7,19800.0,21.7,21.71,21.68,21.7,19800.0
2010-01-25 11:20:00,21.69,21.7,21.66,21.66,19800.0,21.69,21.7,21.66,21.66,19800.0
2010-01-25 11:30:00,21.66,21.69,21.65,21.66,17900.0,21.66,21.69,21.65,21.66,17900.0
2010-01-25 11:40:00,21.66,21.7,21.66,21.68,18100.0,21.66,21.7,21.66,21.68,18100.0
2010-01-25 11:50:00,21.68,21.7,21.68,21.68,10500.0,21.68,21.7,21.68,21.68,10500.0
2010-01-25 12:00:00,21.68,21.7,21.67,21.69,16600.0,21.68,21.7,21.67,21.69,16600.0
2010-01-25 12:10:00,21.68,21.7,21.68,21.68,18200.0,21.68,21.7,21.68,21.68,18200.0
2010-01-25 12:20:00,21.69,21.7,21.68,21.68,19500.0,21.69,21.7,21.68,21.68,19500.0
2010-01-25 12:30:00,21.68,21.69,21.68,21.69,8200.0,21.68,21.69,21.68,21.69,8200.0
2010-01-25 12:40:00,21.69,21.69,21.68,21.69,10000.0,21.69,21.69,21.68,21.69,10000.0
2010-01-25 12:50:00,21.69,21.69,21.68,21.68,12400.0,21.69,21.69,21.68,21.68,12400.0
2010-01-25 13:00:00,21.69,21.69,21.68,21.69,12200.0,21.69,21.69,21.68,21.69,12200.0
2010-01-25 13:10:00,21.69,21.69,21.68,21.69,15600.0,21.69,21.69,21.68,21.69,15600.0
2010-01-25 13:20:00,21.69,21.7,21.68,21.69,15800.0,21.69,21.7,21.68,21.69,15800.0
2010-01-25 13:30:00,21.7,21.7,21.69,21.69,24400.0,21.7,21.7,21.69,21.69,24400.0
2010-01-25 13:40:00,21.7,21.7,21.69,21.7,63200.0,21.7,21.7,21.69,21.7,63200.0
2010-01-25 13:50:00,21.7,21.7,21.69,21.69,15400.0,21.7,21.7,21.69,21.69,15400.0
2010-01-25 14:00:00,21.7,21.72,21.69,21.72,19800.0,21.7,21.72,21.69,21.72,19800.0
2010-01-25 14:10:00,21.72,21.75,21.72,21.75,30100.0,21.72,21.75,21.72,21.75,30100.0
2010-01-25 14:20:00,21.75,21.75,21.74,21.75,14600.0,21.75,21.75,21.74,21.75,14600.0
2010-01-25 14:30:00,21.75,21.75,21.74,21.75,25400.0,21.75,21.75,21.74,21.75,25400.0
2010-01-25 14:40:00,21.75,21.75,21.74,21.75,19500.0,21.75,21.75,21.74,21.75,19500.0
2010-01-25 14:50:00,21.75,21.8,21.74,21.8,57100.0,21.75,21.8,21.74,21.8,57100.0
2010-01-25 15:00:00,21.8,21.81,21.76,21.78,63100.0,21.8,21.81,21.76,21.78,63100.0
2010-01-25 15:10:00,21.77,21.78,21.77,21.77,31900.0,21.77,21.78,21.77,21.77,31900.0
2010-01-25 15:20:00,21.78,21.78,21.77,21.78,59200.0,21.78,21.78,21.77,21.78,59200.0
2010-01-25 15:30:00,21.78,21.78,21.77,21.78,38500.0,21.78,21.78,21.77,21.78,38500.0
2010-01-25 15:40:00,21.77,21.78,21.77,21.78,122500.0,21.77,21.78,21.77,21.78,122500.0
2010-01-25 15:50:00,21.77,21.78,21.74,21.74,161100.0,21.77,21.78,21.74,21.74,161100.0
2010-01-26 09:30:00,21.68,21.72,21.6,21.64,27400.0,21.68,21.72,21.6,21.64,27400.0
2010-01-26 09:40:00,21.65,21.65,21.52,21.52,24300.0,21.65,21.65,21.52,21.52,24300.0
2010-01-26 09:50:00,21.52,21.52,21.45,21.48,29000.0,21.52,21.52,21.45,21.48,29000.0
2010-01-26 10:00:00,21.49,21.67,21.49,21.62,13600.0,21.49,21.67,21.49,21.62,13600.0
2010-01-26 10:10:00,21.63,21.67,21.62,21.64,15700.0,21.63,21.67,21.62,21.64,15700.0
2010-01-26 10:20:00,21.64,21.72,21.63,21.64,12300.0,21.64,21.72,21.63,21.64,12300.0
2010-01-26 10:30:00,21.64,21.64,21.58,21.59,11700.0,21.64,21.64,21.58,21.59,11700.0
2010-01-26 10:40:00,21.58,21.59,21.57,21.57,8400.0,21.58,21.59,21.57,21.57,8400.0
2010-01-26 10:50:00,21.57,21.57,21.54,21.54,8000.0,21.57,21.57,21.54,21.54,8000.0
2010-01-26 11:00:00,21.56,21.59,21.56,21.57,16800.0,21.56,21.59,21.56,21.57,16800.0
2010-01-26 11:10:00,21.57,21.58,21.55,21.57,16500.0,21.57,21.58,21.55,21.57,16500.0
2010-01-26 11:20:00,21.57,21.59,21.57,21.58,6800.0,21.57,21.59,21.57,21.58,6800.0
2010-01-26 11:30:00,21.58,21.6,21.55,21.6,12800.0,21.58,21.6,21.55,21.6,12800.0
2010-01-26 11:40:00,21.6,21.6,21.59,21.59,12000.0,21.6,21.6,21.59,21.59,12000.0
2010-01-26 11:50:00,21.59,21.6,21.58,21.58,11400.0,21.59,21.6,21.58,21.58,11400.0
2010-01-26 12:00:00,21.58,21.59,21.57,21.57,13200.0,21.58,21.59,21.57,21.57,13200.0
2010-01-26 12:10:00,21.58,21.58,21.57,21.57,10400.0,21.58,21.58,21.57,21.57,10400.0
2010-01-26 12:20:00,21.58,21.61,21.57,21.6,10200.0,21.58,21.61,21.57,21.6,10200.0
2010-01-26 12:30:00,21.6,21.61,21.57,21.6,17200.0,21.6,21.61,21.57,21.6,17200.0
2010-01-26 12:40:00,21.6,21.64,21.6,21.62,15600.0,21.6,21.64,21.6,21.62,15600.0
2010-01-26 12:50:00,21.62,21.62,21.59,21.59,12800.0,21.62,21.62,21.59,21.59,12800.0
2010-01-26 13:00:00,21.59,21.6,21.58,21.58,10200.0,21.59,21.6,21.58,21.58,10200.0
2010-01-26 13:10:00,21.58,21.59,21.56,21.56,13400.0,21.58,21.59,21.56,21.56,13400.0
2010-01-26 13:20:00,21.56,21.59,21.56,21.57,15600.0,21.56,21.59,21.56,21.57,15600.0
2010-01-26 13:30:00,21.58,21.58,21.56,21.58,22200.0,21.58,21.58,21.56,21.58,22200.0
2010-01-26 13:40:00,21.58,21.58,21.55,21.55,24600.0,21.58,21.58,21.55,21.55,24600.0
2010-01-26 13:50:00,21.55,21.56,21.55,21.55,5700.0,21.55,21.56,21.55,21.55,5700.0
2010-01-26 14:00:00,21.55,21.56,21.55,21.55,9500.0,21.55,21.56,21.55,21.55,9500.0
2010-01-26 14:10:00,21.55,21.56,21.55,21.55,8600.0,21.55,21.56,21.55,21.55,8600.0
2010-01-26 14:20:00,21.55,21.56,21.53,21.53,20200.0,21.55,21.56,21.53,21.53,20200.0
2010-01-26 14:30:00,21.53,21.53,21.5,21.5,26700.0,21.53,21.53,21.5,21.5,26700.0
2010-01-26 14:40:00,21.5,21.52,21.5,21.5,27100.0,21.5,21.52,21.5,21.5,27100.0
2010-01-26 14:50:00,21.5,21.51,21.48,21.49,39500.0,21.5,21.51,21.48,21.49,39500.0
2010-01-26 15:00:00,21.48,21.51,21.48,21.5,34100.0,21.48,21.51,21.48,21.5,34100.0
2010-01-26 15:10:00,21.51,21.51,21.49,21.51,48400.0,21.51,21.51,21.49,21.51,48400.0
2010-01-26 15:20:00,21.51,21.53,21.5,21.51,61600.0,21.51,21.53,21.5,21.51,61600.0
2010-01-26 15:30:00,21.51,21.52,21.44,21.45,63900.0,21.51,21.52,21.44,21.45,63900.0
2010-01-26 15:40:00,21.45,21.46,21.39,21.42,97800.0,21.45,21.46,21.39,21.42,97800.0
2010-01-26 15:50:00,21.43,21.47,21.42,21.45,148100.0,21.43,21.47,21.42,21.45,148100.0
2010-01-27 09:30:00,21.37,21.55,21.36,21.51,27000.0,21.37,21.55,21.36,21.51,27000.0
2010-01-27 09:40:00,21.52,21.59,21.46,21.48,19900.0,21.52,21.59,21.46,21.48,19900.0
2010-01-27 09:50:00,21.47,21.48,21.39,21.41,16600.0,21.47,21.48,21.39,21.41,16600.0
2010-01-27 10:00:00,21.4,21.44,21.37,21.43,33300.0,21.4,21.44,21.37,21.43,33300.0
2010-01-27 10:10:00,21.42,21.42,21.31,21.33,26000.0,21.42,21.42,21.31,21.33,26000.0
2010-01-27 10:20:00,21.32,21.42,21.31,21.42,18500.0,21.32,21.42,21.31,21.42,18500.0
2010-01-27 10:30:00,21.42,21.43,21.34,21.35,18600.0,21.42,21.43,21.34,21.35,18600.0
2010-01-27 10:40:00,21.35,21.43,21.34,21.4,12400.0,21.35,21.43,21.34,21.4,12400.0
2010-01-27 10:50:00,21.4,21.42,21.35,21.35,22000.0,21.4,21.42,21.35,21.35,22000.0
2010-01-27 11:00:00,21.35,21.41,21.34,21.4,25500.0,21.35,21.41,21.34,21.4,25500.0
2010-01-27 11:10:00,21.41,21.46,21.4,21.45,44000.0,21.41,21.46,21.4,21.45,44000.0
2010-01-27 11:20:00,21.45,21.49,21.43,21.45,29600.0,21.45,21.49,21.43,21.45,29600.0
2010-01-27 11:30:00,21.45,21.45,21.39,21.42,44300.0,21.45,21.45,21.39,21.42,44300.0
2010-01-27 11:40:00,21.42,21.42,21.35,21.35,16300.0,21.42,21.42,21.35,21.35,16300.0
2010-01-27 11:50:00,21.35,21.4,21.34,21.37,29300.0,21.35,21.4,21.34,21.37,29300.0
2010-01-27 12:00:00,21.36,21.37,21.35,21.35,23300.0,21.36,21.37,21.35,21.35,23300.0
2010-01-27 12:10:00,21.35,21.35,21.31,21.31,10200.0,21.35,21.35,21.31,21.31,10200.0
2010-01-27 12:20:00,21.31,21.4,21.31,21.35,30800.0,21.31,21.4,21.31,21.35,30800.0
2010-01-27 12:30:00,21.35,21.35,21.33,21.34,16000.0,21.35,21.35,21.33,21.34,16000.0
2010-01-27 12:40:00,21.34,21.35,21.33,21.35,10400.0,21.34,21.35,21.33,21.35,10400.0
2010-01-27 12:50:00,21.35,21.35,21.29,21.29,20900.0,21.35,21.35,21.29,21.29,20900.0
2010-01-27 13:00:00,21.3,21.33,21.28,21.33,14700.0,21.3,21.33,21.28,21.33,14700.0
2010-01-27 13:10:00,21.33,21.33,21.24,21.24,29200.0,21.33,21.33,21.24,21.24,29200.0
2010-01-27 13:20:00,21.24,21.28,21.24,21.27,17900.0,21.24,21.28,21.24,21.27,17900.0
2010-01-27 13:30:00,21.28,21.3,21.27,21.29,19800.0,21.28,21.3,21.27,21.29,19800.0
2010-01-27 13:40:00,21.3,21.3,21.26,21.27,27200.0,21.3,21.3,21.26,21.27,27200.0
2010-01-27 13:50:00,21.28,21.28,21.26,21.26,15000.0,21.28,21.28,21.26,21.26,15000.0
2010-01-27 14:00:00,21.27,21.28,21.26,21.27,17000.0,21.27,21.28,21.26,21.27,17000.0
2010-01-27 14:10:00,21.28,21.3,21.2,21.29,59900.0,21.28,21.3,21.2,21.29,59900.0
2010-01-27 14:20:00,21.3,21.36,21.23,21.25,109600.0,21.3,21.36,21.23,21.25,109600.0
2010-01-27 14:30:00,21.26,21.37,21.25,21.33,50600.0,21.26,21.37,21.25,21.33,50600.0
2010-01-27 14:40:00,21.34,21.43,21.34,21.39,39600.0,21.34,21.43,21.34,21.39,39600.0
2010-01-27 14:50:00,21.39,21.43,21.35,21.4,43000.0,21.39,21.43,21.35,21.4,43000.0
2010-01-27 15:00:00,21.41,21.43,21.34,21.38,33600.0,21.41,21.43,21.34,21.38,33600.0
2010-01-27 15:10:00,21.39,21.42,21.35,21.39,28500.0,21.39,21.42,21.35,21.39,28500.0
2010-01-27 15:20:00,21.4,21.45,21.39,21.45,51200.0,21.4,21.45,21.39,21.45,51200.0
2010-01-27 15:30:00,21.45,21.53,21.44,21.52,49300.0,21.45,21.53,21.44,21.52,49300.0
2010-01-27 15:40:00,21.51,21.52,21.48,21.5,33000.0,21.51,21.52,21.48,21.5,33000.0
2010-01-27 15:50:00,21.51,21.54,21.51,21.54,96700.0,21.51,21.54,21.51,21.54,96700.0
2010-01-28 09:30:00,21.49,21.52,21.28,21.3,24300.0,21.49,21.52,21.28,21.3,24300.0
2010-01-28 09:40:00,21.28,21.4,21.25,21.34,52400.0,21.28,21.4,21.25,21.34,52400.0
2010-01-28 09:50:00,21.34,21.4,21.34,21.39,24800.0,21.34,21.4,21.34,21.39,24800.0
2010-01-28 10:00:00,21.38,21.38,21.25,21.26,27400.0,21.38,21.38,21.25,21.26,27400.0
2010-01-28 10:10:00,21.25,21.25,21.18,21.23,26200.0,21.25,21.25,21.18,21.23,26200.0
2010-01-28 10:20:00,21.23,21.26,21.17,21.21,29800.0,21.23,21.26,21.17,21.21,29800.0
2010-01-28 10:30:00,21.21,21.24,21.17,21.21,17100.0,21.21,21.24,21.17,21.21,17100.0
2010-01-28 10:40:00,21.21,21.22,21.1,21.1,24200.0,21.21,21.22,21.1,21.1,24200.0
2010-01-28 10:50:00,21.1,21.14,21.06,21.1,23300.0,21.1,21.14,21.06,21.1,23300.0
2010-01-28 11:00:00,21.1,21.1,21.02,21.05,25000.0,21.1,21.1,21.02,21.05,25000.0
2010-01-28 11:10:00,21.04,21.12,21.04,21.04,17700.0,21.04,21.12,21.04,21.04,17700.0
2010-01-28 11:20:00,21.04,21.06,21.01,21.03,34400.0,21.04,21.06,21.01,21.03,34400.0
2010-01-28 11:30:00,21.03,21.03,20.93,20.97,42000.0,21.03,21.03,20.93,20.97,42000.0
2010-01-28 11:40:00,20.97,20.98,20.92,20.96,35100.0,20.97,20.98,20.92,20.96,35100.0
2010-01-28 11:50:00,20.97,21.05,20.97,20.97,19400.0,20.97,21.05,20.97,20.97,19400.0
2010-01-28 12:00:00,20.97,20.99,20.95,20.99,20200.0,20.97,20.99,20.95,20.99,20200.0
2010-01-28 12:10:00,20.99,20.99,20.96,20.96,29400.0,20.99,20.99,20.96,20.96,29400.0
2010-01-28 12:20:00,20.96,20.99,20.95,20.99,28300.0,20.96,20.99,20.95,20.99,28300.0
2010-01-28 12:30:00,20.99,21.08,20.99,21.08,27900.0,20.99,21.08,20.99,21.08,27900.0
2010-01-28 12:40:00,21.08,21.08,21.03,21.07,26100.0,21.08,21.08,21.03,21.07,26100.0
2010-01-28 12:50:00,21.08,21.11,21.08,21.11,22700.0,21.08,21.11,21.08,21.11,22700.0
2010-01-28 13:00:00,21.11,21.11,21.07,21.08,20600.0,21.11,21.11,21.07,21.08,20600.0
2010-01-28 13:10:00,21.09,21.12,21.08,21.11,13500.0,21.09,21.12,21.08,21.11,13500.0
2010-01-28 13:20:00,21.12,21.2,21.11,21.2,68800.0,21.12,21.2,21.11,21.2,68800.0
2010-01-28 13:30:00,21.2,21.23,21.2,21.23,17000.0,21.2,21.23,21.2,21.23,17000.0
2010-01-28 13:40:00,21.23,21.26,21.23,21.24,31100.0,21.23,21.26,21.23,21.24,31100.0
2010-01-28 13:50:00,21.24,21.27,21.23,21.24,23000.0,21.24,21.27,21.23,21.24,23000.0
2010-01-28 14:00:00,21.25,21.25,21.2,21.21,36900.0,21.25,21.25,21.2,21.21,36900.0
2010-01-28 14:10:00,21.22,21.22,21.18,21.18,36900.0,21.22,21.22,21.18,21.18,36900.0
2010-01-28 14:20:00,21.19,21.25,21.18,21.22,29700.0,21.19,21.25,21.18,21.22,29700.0
2010-01-28 14:30:00,21.22,21.23,21.19,21.21,35400.0,21.22,21.23,21.19,21.21,35400.0
2010-01-28 14:40:00,21.21,21.24,21.2,21.24,17500.0,21.21,21.24,21.2,21.24,17500.0
2010-01-28 14:50:00,21.24,21.28,21.24,21.26,27200.0,21.24,21.28,21.24,21.26,27200.0
2010-01-28 15:00:00,21.25,21.29,21.24,21.26,27700.0,21.25,21.29,21.24,21.26,27700.0
2010-01-28 15:10:00,21.26,21.31,21.22,21.23,35100.0,21.26,21.31,21.22,21.23,35100.0
2010-01-28 15:20:00,21.24,21.26,21.23,21.25,60100.0,21.24,21.26,21.23,21.25,60100.0
2010-01-28 15:30:00,21.24,21.28,21.22,21.28,56000.0,21.24,21.28,21.22,21.28,56000.0
2010-01-28 15:40:00,21.28,21.3,21.19,21.21,93600.0,21.28,21.3,21.19,21.21,93600.0
2010-01-28 15:50:00,21.2,21.2,21.14,21.14,157700.0,21.2,21.2,21.14,21.14,157700.0
2010-01-29 09:30:00,21.06,21.31,21.06,21.15,24300.0,21.06,21.31,21.06,21.15,24300.0
2010-01-29 09:40:00,21.16,21.25,21.1,21.25,32900.0,21.16,21.25,21.1,21.25,32900.0
2010-01-29 09:50:00,21.26,21.35,21.26,21.34,42800.0,21.26,21.35,21.26,21.34,42800.0
2010-01-29 10:00:00,21.34,21.4,21.33,21.34,35400.0,21.34,21.4,21.33,21.34,35400.0
2010-01-29 10:10:00,21.34,21.38,21.34,21.38,29300.0,21.34,21.38,21.34,21.38,29300.0
2010-01-29 10:20:00,21.38,21.45,21.37,21.4,16300.0,21.38,21.45,21.37,21.4,16300.0
2010-01-29 10:30:00,21.4,21.45,21.4,21.4,13800.0,21.4,21.45,21.4,21.4,13800.0
2010-01-29 10:40:00,21.41,21.41,21.35,21.36,9800.0,21.41,21.41,21.35,21.36,9800.0
2010-01-29 10:50:00,21.37,21.37,21.29,21.3,28700.0,21.37,21.37,21.29,21.3,28700.0
2010-01-29 11:00:00,21.31,21.35,21.29,21.3,32000.0,21.31,21.35,21.29,21.3,32000.0
2010-01-29 11:10:00,21.3,21.3,21.27,21.29,44200.0,21.3,21.3,21.27,21.29,44200.0
2010-01-29 11:20:00,21.28,21.3,21.25,21.26,59000.0,21.28,21.3,21.25,21.26,59000.0
2010-01-29 11:30:00,21.27,21.27,21.22,21.23,23200.0,21.27,21.27,21.22,21.23,23200.0
2010-01-29 11:40:00,21.24,21.25,21.21,21.23,26200.0,21.24,21.25,21.21,21.23,26200.0
2010-01-29 11:50:00,21.23,21.3,21.22,21.24,22200.0,21.23,21.3,21.22,21.24,22200.0
2010-01-29 12:00:00,21.24,21.27,21.22,21.23,66900.0,21.24,21.27,21.22,21.23,66900.0
2010-01-29 12:10:00,21.24,21.29,21.23,21.29,39100.0,21.24,21.29,21.23,21.29,39100.0
2010-01-29 12:20:00,21.29,21.32,21.27,21.31,45700.0,21.29,21.32,21.27,21.31,45700.0
2010-01-29 12:30:00,21.31,21.33,21.27,21.32,53400.0,21.31,21.33,21.27,21.32,53400.0
2010-01-29 12:40:00,21.32,21.33,21.29,21.32,20800.0,21.32,21.33,21.29,21.32,20800.0
2010-01-29 12:50:00,21.33,21.37,21.32,21.36,28100.0,21.33,21.37,21.32,21.36,28100.0
2010-01-29 13:00:00,21.37,21.41,21.34,21.41,47800.0,21.37,21.41,21.34,21.41,47800.0
2010-01-29 13:10:00,21.41,21.47,21.39,21.46,75100.0,21.41,21.47,21.39,21.46,75100.0
2010-01-29 13:20:00,21.46,21.5,21.45,21.5,48100.0,21.46,21.5,21.45,21.5,48100.0
2010-01-29 13:30:00,21.5,21.5,21.47,21.48,49100.0,21.5,21.5,21.47,21.48,49100.0
2010-01-29 13:40:00,21.49,21.49,21.43,21.44,36300.0,21.49,21.49,21.43,21.44,36300.0
2010-01-29 13:50:00,21.44,21.47,21.43,21.45,47600.0,21.44,21.47,21.43,21.45,47600.0
2010-01-29 14:00:00,21.46,21.48,21.43,21.47,49500.0,21.46,21.48,21.43,21.47,49500.0
2010-01-29 14:10:00,21.47,21.5,21.46,21.48,38800.0,21.47,21.5,21.46,21.48,38800.0
2010-01-29 14:20:00,21.48,21.48,21.43,21.43,48500.0,21.48,21.48,21.43,21.43,48500.0
2010-01-29 14:30:00,21.44,21.44,21.37,21.39,51500.0,21.44,21.44,21.37,21.39,51500.0
2010-01-29 14:40:00,21.39,21.4,21.33,21.33,49700.0,21.39,21.4,21.33,21.33,49700.0
2010-01-29 14:50:00,21.34,21.39,21.33,21.39,78900.0,21.34,21.39,21.33,21.39,78900.0
2010-01-29 15:00:00,21.39,21.39,21.34,21.35,36300.0,21.39,21.39,21.34,21.35,36300.0
2010-01-29 15:10:00,21.35,21.37,21.31,21.37,71800.0,21.35,21.37,21.31,21.37,71800.0
2010-01-29 15:20:00,21.37,21.37,21.32,21.35,58900.0,21.37,21.37,21.32,21.35,58900.0
2010-01-29 15:30:00,21.35,21.36,21.3,21.33,63500.0,21.35,21.36,21.3,21.33,63500.0
2010-01-29 15:40:00,21.33,21.37,21.33,21.34,59900.0,21.33,21.37,21.33,21.34,59900.0
2010-01-29 15:50:00,21.33,21.37,21.27,21.27,181500.0,21.33,21.37,21.27,21.27,181500.0
2010-02-01 09:30:00,21.37,21.43,21.22,21.35,29100.0,21.37,21.43,21.22,21.35,29100.0
2010-02-01 09:40:00,21.34,21.38,21.3,21.37,20100.0,21.34,21.38,21.3,21.37,20100.0
2010-02-01 09:50:00,21.37,21.37,21.3,21.33,13900.0,21.37,21.37,21.3,21.33,13900.0
2010-02-01 10:00:00,21.33,21.39,21.26,21.31,41700.0,21.33,21.39,21.26,21.31,41700.0
2010-02-01 10:10:00,21.32,21.42,21.31,21.39,28000.0,21.32,21.42,21.31,21.39,28000.0
2010-02-01 10:20:00,21.38,21.43,21.33,21.34,18200.0,21.38,21.43,21.33,21.34,18200.0
2010-02-01 10:30:00,21.34,21.35,21.32,21.33,27000.0,21.34,21.35,21.32,21.33,27000.0
2010-02-01 10:40:00,21.33,21.33,21.29,21.3,27400.0,21.33,21.33,21.29,21.3,27400.0
2010-02-01 10:50:00,21.29,21.32,21.28,21.29,39400.0,21.29,21.32,21.28,21.29,39400.0
2010-02-01 11:00:00,21.28,21.39,21.28,21.39,48600.0,21.28,21.39,21.28,21.39,48600.0
2010-02-01 11:10:00,21.38,21.39,21.37,21.39,9200.0,21.38,21.39,21.37,21.39,9200.0
2010-02-01 11:20:00,21.39,21.46,21.39,21.44,18000.0,21.39,21.46,21.39,21.44,18000.0
2010-02-01 11:30:00,21.44,21.45,21.44,21.44,11900.0,21.44,21.45,21.44,21.44,11900.0
2010-02-01 11:40:00,21.44,21.45,21.44,21.44,8100.0,21.44,21.45,21.44,21.44,8100.0
2010-02-01 11:50:00,21.44,21.45,21.42,21.42,6400.0,21.44,21.45,21.42,21.42,6400.0
2010-02-01 12:00:00,21.41,21.41,21.33,21.33,19700.0,21.41,21.41,21.33,21.33,19700.0
2010-02-01 12:10:00,21.33,21.34,21.33,21.34,18000.0,21.33,21.34,21.33,21.34,18000.0
2010-02-01 12:20:00,21.34,21.35,21.34,21.34,14500.0,21.34,21.35,21.34,21.34,14500.0
2010-02-01 12:30:00,21.34,21.36,21.34,21.35,19200.0,21.34,21.36,21.34,21.35,19200.0
2010-02-01 12:40:00,21.35,21.41,21.34,21.4,17900.0,21.35,21.41,21.34,21.4,17900.0
2010-02-01 12:50:00,21.41,21.41,21.4,21.41,10200.0,21.41,21.41,21.4,21.41,10200.0
2010-02-01 13:00:00,21.41,21.43,21.39,21.43,12800.0,21.41,21.43,21.39,21.43,12800.0
2010-02-01 13:10:00,21.43,21.43,21.4,21.42,14900.0,21.43,21.43,21.4,21.42,14900.0
2010-02-01 13:20:00,21.42,21.43,21.41,21.41,8700.0,21.42,21.43,21.41,21.41,8700.0
2010-02-01 13:30:00,21.41,21.42,21.41,21.41,7400.0,21.41,21.42,21.41,21.41,7400.0
2010-02-01 13:40:00,21.41,21.42,21.41,21.42,4600.0,21.41,21.42,21.41,21.42,4600.0
2010-02-01 13:50:00,21.41,21.42,21.41,21.42,9500.0,21.41,21.42,21.41,21.42,9500.0
2010-02-01 14:00:00,21.41,21.42,21.4,21.41,24900.0,21.41,21.42,21.4,21.41,24900.0
2010-02-01 14:10:00,21.41,21.41,21.4,21.41,12000.0,21.41,21.41,21.4,21.41,12000.0
2010-02-01 14:20:00,21.41,21.41,21.39,21.4,17600.0,21.41,21.41,21.39,21.4,17600.0
2010-02-01 14:30:00,21.39,21.4,21.36,21.36,36300.0,21.39,21.4,21.36,21.36,36300.0
2010-02-01 14:40:00,21.37,21.37,21.34,21.35,47500.0,21.37,21.37,21.34,21.35,47500.0
2010-02-01 14:50:00,21.34,21.35,21.34,21.34,47700.0,21.34,21.35,21.34,21.34,47700.0
2010-02-01 15:00:00,21.35,21.35,21.34,21.35,12900.0,21.35,21.35,21.34,21.35,12900.0
2010-02-01 15:10:00,21.34,21.35,21.31,21.31,34700.0,21.34,21.35,21.31,21.31,34700.0
2010-02-01 15:20:00,21.31,21.34,21.31,21.34,20200.0,21.31,21.34,21.31,21.34,20200.0
2010-02-01 15:30:00,21.33,21.34,21.32,21.32,42400.0,21.33,21.34,21.32,21.32,42400.0
2010-02-01 15:40:00,21.33,21.33,21.32,21.33,25600.0,21.33,21.33,21.32,21.33,25600.0
2010-02-01 15:50:00,21.33,21.35,21.32,21.35,93300.0,21.33,21.35,21.32,21.35,93300.0
2010-02-02 09:30:00,21.33,21.4,21.29,21.35,16400.0,21.33,21.4,21.29,21.35,16400.0
2010-02-02 09:40:00,21.36,21.51,21.36,21.51,50100.0,21.36,21.51,21.36,21.51,50100.0
2010-02-02 09:50:00,21.51,21.56,21.5,21.54,50800.0,21.51,21.56,21.5,21.54,50800.0
2010-02-02 10:00:00,21.53,21.57,21.42,21.53,53200.0,21.53,21.57,21.42,21.53,53200.0
2010-02-02 10:10:00,21.54,21.66,21.52,21.64,32300.0,21.54,21.66,21.52,21.64,32300.0
2010-02-02 10:20:00,21.64,21.72,21.64,21.68,15300.0,21.64,21.72,21.64,21.68,15300.0
2010-02-02 10:30:00,21.67,21.67,21.62,21.62,18200.0,21.67,21.67,21.62,21.62,18200.0
2010-02-02 10:40:00,21.61,21.61,21.53,21.54,13800.0,21.61,21.61,21.53,21.54,13800.0
2010-02-02 10:50:00,21.53,21.54,21.5,21.52,44300.0,21.53,21.54,21.5,21.52,44300.0
2010-02-02 11:00:00,21.53,21.53,21.46,21.47,33000.0,21.53,21.53,21.46,21.47,33000.0
2010-02-02 11:10:00,21.46,21.47,21.44,21.47,25100.0,21.46,21.47,21.44,21.47,25100.0
2010-02-02 11:20:00,21.46,21.52,21.45,21.5,24300.0,21.46,21.52,21.45,21.5,24300.0
2010-02-02 11:30:00,21.5,21.5,21.43,21.43,25400.0,21.5,21.5,21.43,21.43,25400.0
2010-02-02 11:40:00,21.44,21.45,21.43,21.43,12300.0,21.44,21.45,21.43,21.43,12300.0
2010-02-02 11:50:00,21.44,21.44,21.4,21.4,12000.0,21.44,21.44,21.4,21.4,12000.0
2010-02-02 12:00:00,21.41,21.44,21.38,21.44,29100.0,21.41,21.44,21.38,21.44,29100.0
2010-02-02 12:10:00,21.44,21.44,21.4,21.41,34000.0,21.44,21.44,21.4,21.41,34000.0
2010-02-02 12:20:00,21.42,21.47,21.42,21.46,10600.0,21.42,21.47,21.42,21.46,10600.0
2010-02-02 12:30:00,21.46,21.46,21.43,21.44,17700.0,21.46,21.46,21.43,21.44,17700.0
2010-02-02 12:40:00,21.44,21.44,21.39,21.39,23800.0,21.44,21.44,21.39,21.39,23800.0
2010-02-02 12:50:00,21.39,21.4,21.39,21.39,4800.0,21.39,21.4,21.39,21.39,4800.0
2010-02-02 13:00:00,21.4,21.4,21.28,21.3,132100.0,21.4,21.4,21.28,21.3,132100.0
2010-02-02 13:10:00,21.29,21.32,21.27,21.31,43700.0,21.29,21.32,21.27,21.31,43700.0
2010-02-02 13:20:00,21.31,21.31,21.24,21.26,65500.0,21.31,21.31,21.24,21.26,65500.0
2010-02-02 13:30:00,21.27,21.37,21.26,21.37,24000.0,21.27,21.37,21.26,21.37,24000.0
2010-02-02 13:40:00,21.36,21.38,21.36,21.38,9100.0,21.36,21.38,21.36,21.38,9100.0
2010-02-02 13:50:00,21.37,21.38,21.34,21.35,13500.0,21.37,21.38,21.34,21.35,13500.0
2010-02-02 14:00:00,21.35,21.36,21.35,21.35,10700.0,21.35,21.36,21.35,21.35,10700.0
2010-02-02 14:10:00,21.36,21.36,21.33,21.35,14700.0,21.36,21.36,21.33,21.35,14700.0
2010-02-02 14:20:00,21.34,21.38,21.34,21.35,17300.0,21.34,21.38,21.34,21.35,17300.0
2010-02-02 14:30:00,21.35,21.36,21.33,21.35,20900.0,21.35,21.36,21.33,21.35,20900.0
2010-02-02 14:40:00,21.36,21.36,21.35,21.35,33700.0,21.36,21.36,21.35,21.35,33700.0
2010-02-02 14:50:00,21.36,21.36,21.35,21.36,22600.0,21.36,21.36,21.35,21.36,22600.0
2010-02-02 15:00:00,21.36,21.36,21.35,21.36,14800.0,21.36,21.36,21.35,21.36,14800.0
2010-02-02 15:10:00,21.36,21.4,21.34,21.4,57000.0,21.36,21.4,21.34,21.4,57000.0
2010-02-02 15:20:00,21.4,21.42,21.36,21.36,40300.0,21.4,21.42,21.36,21.36,40300.0
2010-02-02 15:30:00,21.36,21.37,21.36,21.37,46000.0,21.36,21.37,21.36,21.37,46000.0
2010-02-02 15:40:00,21.37,21.38,21.34,21.34,72300.0,21.37,21.38,21.34,21.34,72300.0
2010-02-02 15:50:00,21.34,21.35,21.32,21.33,133700.0,21.34,21.35,21.32,21.33,133700.0
2010-02-03 09:30:00,21.26,21.28,21.13,21.2,38400.0,21.26,21.28,21.13,21.2,38400.0
2010-02-03 09:40:00,21.2,21.22,21.17,21.19,41300.0,21.2,21.22,21.17,21.19,41300.0
2010-02-03 09:50:00,21.2,21.27,21.19,21.27,126900.0,21.2,21.27,21.19,21.27,126900.0
2010-02-03 10:00:00,21.26,21.32,21.25,21.31,56500.0,21.26,21.32,21.25,21.31,56500.0
2010-02-03 10:10:00,21.31,21.34,21.25,21.25,44500.0,21.31,21.34,21.25,21.25,44500.0
2010-02-03 10:20:00,21.25,21.33,21.25,21.33,29000.0,21.25,21.33,21.25,21.33,29000.0
2010-02-03 10:30:00,21.32,21.36,21.31,21.33,43200.0,21.32,21.36,21.31,21.33,43200.0
2010-02-03 10:40:00,21.34,21.41,21.34,21.41,13100.0,21.34,21.41,21.34,21.41,13100.0
2010-02-03 10:50:00,21.41,21.43,21.36,21.36,24400.0,21.41,21.43,21.36,21.36,24400.0
2010-02-03 11:00:00,21.36,21.45,21.36,21.42,34700.0,21.36,21.45,21.36,21.42,34700.0
2010-02-03 11:10:00,21.42,21.43,21.38,21.41,39300.0,21.42,21.43,21.38,21.41,39300.0
2010-02-03 11:20:00,21.42,21.45,21.4,21.43,22700.0,21.42,21.45,21.4,21.43,22700.0
2010-02-03 11:30:00,21.43,21.44,21.41,21.41,6300.0,21.43,21.44,21.41,21.41,6300.0
2010-02-03 11:40:00,21.42,21.44,21.41,21.42,24700.0,21.42,21.44,21.41,21.42,24700.0
2010-02-03 11:50:00,21.42,21.45,21.42,21.43,47400.0,21.42,21.45,21.42,21.43,47400.0
2010-02-03 12:00:00,21.42,21.42,21.38,21.4,76400.0,21.42,21.42,21.38,21.4,76400.0
2010-02-03 12:10:00,21.39,21.41,21.39,21.41,26000.0,21.39,21.41,21.39,21.41,26000.0
2010-02-03 12:20:00,21.4,21.41,21.35,21.36,20200.0,21.4,21.41,21.35,21.36,20200.0
2010-02-03 12:30:00,21.36,21.41,21.36,21.41,11200.0,21.36,21.41,21.36,21.41,11200.0
2010-02-03 12:40:00,21.4,21.41,21.36,21.36,10900.0,21.4,21.41,21.36,21.36,10900.0
2010-02-03 12:50:00,21.37,21.41,21.37,21.39,13900.0,21.37,21.41,21.37,21.39,13900.0
2010-02-03 13:00:00,21.4,21.43,21.4,21.43,30500.0,21.4,21.43,21.4,21.43,30500.0
2010-02-03 13:10:00,21.43,21.44,21.41,21.43,13600.0,21.43,21.44,21.41,21.43,13600.0
2010-02-03 13:20:00,21.43,21.43,21.4,21.4,8500.0,21.43,21.43,21.4,21.4,8500.0
2010-02-03 13:30:00,21.41,21.44,21.4,21.43,15400.0,21.41,21.44,21.4,21.43,15400.0
2010-02-03 13:40:00,21.43,21.44,21.43,21.44,5600.0,21.43,21.44,21.43,21.44,5600.0
2010-02-03 13:50:00,21.43,21.44,21.43,21.43,16200.0,21.43,21.44,21.43,21.43,16200.0
2010-02-03 14:00:00,21.43,21.44,21.4,21.4,17300.0,21.43,21.44,21.4,21.4,17300.0
2010-02-03 14:10:00,21.41,21.41,21.4,21.4,6100.0,21.41,21.41,21.4,21.4,6100.0
2010-02-03 14:20:00,21.41,21.41,21.4,21.4,12000.0,21.41,21.41,21.4,21.4,12000.0
2010-02-03 14:30:00,21.4,21.41,21.4,21.4,16600.0,21.4,21.41,21.4,21.4,16600.0
2010-02-03 14:40:00,21.41,21.41,21.4,21.4,8700.0,21.41,21.41,21.4,21.4,8700.0
2010-02-03 14:50:00,21.4,21.42,21.4,21.42,21000.0,21.4,21.42,21.4,21.42,21000.0
2010-02-03 15:00:00,21.41,21.44,21.41,21.42,37600.0,21.41,21.44,21.41,21.42,37600.0
2010-02-03 15:10:00,21.42,21.42,21.41,21.41,9700.0,21.42,21.42,21.41,21.41,9700.0
2010-02-03 15:20:00,21.42,21.42,21.41,21.42,11000.0,21.42,21.42,21.41,21.42,11000.0
2010-02-03 15:30:00,21.41,21.42,21.4,21.4,27200.0,21.41,21.42,21.4,21.4,27200.0
2010-02-03 15:40:00,21.4,21.41,21.4,21.4,39000.0,21.4,21.41,21.4,21.4,39000.0
2010-02-03 15:50:00,21.41,21.42,21.36,21.4,176700.0,21.41,21.42,21.36,21.4,176700.0
2010-02-04 09:30:00,21.23,21.26,21.19,21.24,15400.0,21.23,21.26,21.19,21.24,15400.0
2010-02-04 09:40:00,21.24,21.25,21.09,21.12,30000.0,21.24,21.25,21.09,21.12,30000.0
2010-02-04 09:50:00,21.11,21.14,21.05,21.12,22900.0,21.11,21.14,21.05,21.12,22900.0
2010-02-04 10:00:00,21.13,21.15,21.09,21.14,15700.0,21.13,21.15,21.09,21.14,15700.0
2010-02-04 10:10:00,21.13,21.14,21.05,21.12,21500.0,21.13,21.14,21.05,21.12,21500.0
2010-02-04 10:20:00,21.12,21.17,21.08,21.12,36100.0,21.12,21.17,21.08,21.12,36100.0
2010-02-04 10:30:00,21.1,21.14,21.09,21.11,26600.0,21.1,21.14,21.09,21.11,26600.0
2010-02-04 10:40:00,21.12,21.14,21.11,21.12,14600.0,21.12,21.14,21.11,21.12,14600.0
2010-02-04 10:50:00,21.12,21.12,21.05,21.06,17400.0,21.12,21.12,21.05,21.06,17400.0
2010-02-04 11:00:00,21.05,21.07,21.02,21.07,21000.0,21.05,21.07,21.02,21.07,21000.0
2010-02-04 11:10:00,21.07,21.1,21.07,21.09,17400.0,21.07,21.1,21.07,21.09,17400.0
2010-02-04 11:20:00,21.1,21.15,21.07,21.15,40300.0,21.1,21.15,21.07,21.15,40300.0
2010-02-04 11:30:00,21.15,21.17,21.12,21.12,15400.0,21.15,21.17,21.12,21.12,15400.0
2010-02-04 11:40:00,21.12,21.14,21.08,21.11,25200.0,21.12,21.14,21.08,21.11,25200.0
2010-02-04 11:50:00,21.11,21.17,21.11,21.12,13100.0,21.11,21.17,21.11,21.12,13100.0
2010-02-04 12:00:00,21.13,21.17,21.12,21.14,16200.0,21.13,21.17,21.12,21.14,16200.0
2010-02-04 12:10:00,21.13,21.15,21.11,21.13,20100.0,21.13,21.15,21.11,21.13,20100.0
2010-02-04 12:20:00,21.12,21.16,21.11,21.11,14600.0,21.12,21.16,21.11,21.11,14600.0
2010-02-04 12:30:00,21.11,21.12,21.1,21.11,11000.0,21.11,21.12,21.1,21.11,11000.0
2010-02-04 12:40:00,21.1,21.12,21.07,21.07,33200.0,21.1,21.12,21.07,21.07,33200.0
2010-02-04 12:50:00,21.07,21.12,21.07,21.12,27200.0,21.07,21.12,21.07,21.12,27200.0
2010-02-04 13:00:00,21.13,21.13,21.1,21.1,12200.0,21.13,21.13,21.1,21.1,12200.0
2010-02-04 13:10:00,21.09,21.11,21.08,21.11,20800.0,21.09,21.11,21.08,21.11,20800.0
2010-02-04 13:20:00,21.1,21.12,21.09,21.11,10100.0,21.1,21.12,21.09,21.11,10100.0
2010-02-04 13:30:00,21.12,21.12,21.1,21.12,24500.0,21.12,21.12,21.1,21.12,24500.0
2010-02-04 13:40:00,21.12,21.12,21.06,21.12,33700.0,21.12,21.12,21.06,21.12,33700.0
2010-02-04 13:50:00,21.12,21.15,21.1,21.1,32100.0,21.12,21.15,21.1,21.1,32100.0
2010-02-04 14:00:00,21.11,21.14,21.1,21.11,21500.0,21.11,21.14,21.1,21.11,21500.0
2010-02-04 14:10:00,21.11,21.13,21.1,21.11,48600.0,21.11,21.13,21.1,21.11,48600.0
2010-02-04 14:20:00,21.11,21.16,21.1,21.14,23000.0,21.11,21.16,21.1,21.14,23000.0
2010-02-04 14:30:00,21.15,21.15,21.12,21.13,19000.0,21.15,21.15,21.12,21.13,19000.0
2010-02-04 14:40:00,21.13,21.16,21.12,21.16,17700.0,21.13,21.16,21.12,21.16,17700.0
2010-02-04 14:50:00,21.16,21.17,21.15,21.16,20800.0,21.16,21.17,21.15,21.16,20800.0
2010-02-04 15:00:00,21.16,21.16,21.12,21.12,27900.0,21.16,21.16,21.12,21.12,27900.0
2010-02-04 15:10:00,21.12,21.12,21.07,21.08,31100.0,21.12,21.12,21.07,21.08,31100.0
2010-02-04 15:20:00,21.08,21.08,21.05,21.06,34200.0,21.08,21.08,21.05,21.06,34200.0
2010-02-04 15:30:00,21.06,21.07,21.04,21.04,41500.0,21.06,21.07,21.04,21.04,41500.0
2010-02-04 15:40:00,21.05,21.11,21.04,21.1,122800.0,21.05,21.11,21.04,21.1,122800.0
2010-02-04 15:50:00,21.11,21.11,21.03,21.03,144600.0,21.11,21.11,21.03,21.03,144600.0
2010-02-05 09:30:00,21.07,21.18,20.92,20.96,29300.0,21.07,21.18,20.92,20.96,29300.0
2010-02-05 09:40:00,20.96,21.03,20.93,20.96,24700.0,20.96,21.03,20.93,20.96,24700.0
2010-02-05 09:50:00,20.96,20.98,20.85,20.85,13700.0,20.96,20.98,20.85,20.85,13700.0
2010-02-05 10:00:00,20.85,20.9,20.83,20.87,22700.0,20.85,20.9,20.83,20.87,22700.0
2010-02-05 10:10:00,20.87,20.92,20.84,20.85,19000.0,20.87,20.92,20.84,20.85,19000.0
2010-02-05 10:20:00,20.86,21.03,20.86,21.03,32800.0,20.86,21.03,20.86,21.03,32800.0
2010-02-05 10:30:00,21.03,21.13,21.03,21.07,64100.0,21.03,21.13,21.03,21.07,64100.0
2010-02-05 10:40:00,21.07,21.13,21.03,21.04,38700.0,21.07,21.13,21.03,21.04,38700.0
2010-02-05 10:50:00,21.04,21.11,21.03,21.04,19800.0,21.04,21.11,21.03,21.04,19800.0
2010-02-05 11:00:00,21.04,21.05,20.99,21.03,19100.0,21.04,21.05,20.99,21.03,19100.0
2010-02-05 11:10:00,21.04,21.04,20.95,21.0,37700.0,21.04,21.04,20.95,21.0,37700.0
2010-02-05 11:20:00,20.99,21.0,20.93,20.96,16100.0,20.99,21.0,20.93,20.96,16100.0
2010-02-05 11:30:00,20.95,20.99,20.92,20.95,13200.0,20.95,20.99,20.92,20.95,13200.0
2010-02-05 11:40:00,20.94,20.95,20.89,20.95,15700.0,20.94,20.95,20.89,20.95,15700.0
2010-02-05 11:50:00,20.95,21.0,20.95,20.99,12400.0,20.95,21.0,20.95,20.99,12400.0
2010-02-05 12:00:00,20.99,21.01,20.95,20.97,26300.0,20.99,21.01,20.95,20.97,26300.0
2010-02-05 12:10:00,20.97,21.01,20.97,21.0,56900.0,20.97,21.01,20.97,21.0,56900.0
2010-02-05 12:20:00,21.0,21.01,20.97,20.98,68500.0,21.0,21.01,20.97,20.98,68500.0
2010-02-05 12:30:00,20.99,20.99,20.93,20.94,20700.0,20.99,20.99,20.93,20.94,20700.0
2010-02-05 12:40:00,20.93,20.98,20.92,20.96,21000.0,20.93,20.98,20.92,20.96,21000.0
2010-02-05 12:50:00,20.96,20.98,20.92,20.98,14300.0,20.96,20.98,20.92,20.98,14300.0
2010-02-05 13:00:00,20.98,21.0,20.94,20.95,17800.0,20.98,21.0,20.94,20.95,17800.0
2010-02-05 13:10:00,20.95,20.97,20.93,20.96,20700.0,20.95,20.97,20.93,20.96,20700.0
2010-02-05 13:20:00,20.95,20.95,20.89,20.9,7100.0,20.95,20.95,20.89,20.9,7100.0
2010-02-05 13:30:00,20.91,20.93,20.84,20.85,22500.0,20.91,20.93,20.84,20.85,22500.0
2010-02-05 13:40:00,20.84,20.87,20.81,20.87,18900.0,20.84,20.87,20.81,20.87,18900.0
2010-02-05 13:50:00,20.86,20.86,20.81,20.82,7700.0,20.86,20.86,20.81,20.82,7700.0
2010-02-05 14:00:00,20.83,20.89,20.83,20.88,15900.0,20.83,20.89,20.83,20.88,15900.0
2010-02-05 14:10:00,20.87,20.91,20.85,20.91,10800.0,20.87,20.91,20.85,20.91,10800.0
2010-02-05 14:20:00,20.92,20.92,20.89,20.91,23300.0,20.92,20.92,20.89,20.91,23300.0
2010-02-05 14:30:00,20.91,20.93,20.87,20.9,23700.0,20.91,20.93,20.87,20.9,23700.0
2010-02-05 14:40:00,20.91,20.91,20.85,20.9,24000.0,20.91,20.91,20.85,20.9,24000.0
2010-02-05 14:50:00,20.91,20.92,20.88,20.91,30100.0,20.91,20.92,20.88,20.91,30100.0
2010-02-05 15:00:00,20.91,21.06,20.91,21.06,47100.0,20.91,21.06,20.91,21.06,47100.0
2010-02-05 15:10:00,21.05,21.16,21.01,21.07,49100.0,21.05,21.16,21.01,21.07,49100.0
2010-02-05 15:20:00,21.08,21.13,21.03,21.04,34600.0,21.08,21.13,21.03,21.04,34600.0
2010-02-05 15:30:00,21.05,21.2,21.04,21.14,120800.0,21.05,21.2,21.04,21.14,120800.0
2010-02-05 15:40:00,21.14,21.16,21.06,21.07,52700.0,21.14,21.16,21.06,21.07,52700.0
2010-02-05 15:50:00,21.08,21.18,21.08,21.18,129100.0,21.08,21.18,21.08,21.18,129100.0
2010-02-08 09:30:00,21.14,21.24,21.03,21.11,8800.0,21.14,21.24,21.03,21.11,8800.0
2010-02-08 09:40:00,21.14,21.14,20.98,20.98,4800.0,21.14,21.14,20.98,20.98,4800.0
2010-02-08 09:50:00,20.99,21.03,20.97,20.97,41000.0,20.99,21.03,20.97,20.97,41000.0
2010-02-08 10:00:00,20.98,20.99,20.89,20.95,64100.0,20.98,20.99,20.89,20.95,64100.0
2010-02-08 10:10:00,20.96,21.07,20.95,21.06,17500.0,20.96,21.07,20.95,21.06,17500.0
2010-02-08 10:20:00,21.06,21.07,20.99,21.03,43500.0,21.06,21.07,20.99,21.03,43500.0
2010-02-08 10:30:00,21.04,21.06,21.0,21.01,36600.0,21.04,21.06,21.0,21.01,36600.0
2010-02-08 10:40:00,21.02,21.07,21.02,21.07,13100.0,21.02,21.07,21.02,21.07,13100.0
2010-02-08 10:50:00,21.09,21.09,21.06,21.06,6400.0,21.09,21.09,21.06,21.06,6400.0
2010-02-08 11:00:00,21.05,21.05,21.01,21.01,25500.0,21.05,21.05,21.01,21.01,25500.0
2010-02-08 11:10:00,21.0,21.01,20.96,20.96,17700.0,21.0,21.01,20.96,20.96,17700.0
2010-02-08 11:20:00,20.97,20.97,20.96,20.97,6100.0,20.97,20.97,20.96,20.97,6100.0
2010-02-08 11:30:00,20.97,20.98,20.96,20.98,16600.0,20.97,20.98,20.96,20.98,16600.0
2010-02-08 11:40:00,20.98,20.98,20.97,20.98,24100.0,20.98,20.98,20.97,20.98,24100.0
2010-02-08 11:50:00,20.98,21.02,20.96,21.01,13000.0,20.98,21.02,20.96,21.01,13000.0
2010-02-08 12:00:00,21.01,21.05,21.0,21.05,10200.0,21.01,21.05,21.0,21.05,10200.0
2010-02-08 12:10:00,21.04,21.1,21.04,21.08,7300.0,21.04,21.1,21.04,21.08,7300.0
2010-02-08 12:20:00,21.09,21.1,21.06,21.1,9400.0,21.09,21.1,21.06,21.1,9400.0
2010-02-08 12:30:00,21.11,21.11,21.09,21.1,9200.0,21.11,21.11,21.09,21.1,9200.0
2010-02-08 12:40:00,21.11,21.11,21.06,21.06,18000.0,21.11,21.11,21.06,21.06,18000.0
2010-02-08 12:50:00,21.06,21.09,21.06,21.09,2800.0,21.06,21.09,21.06,21.09,2800.0
2010-02-08 13:00:00,21.09,21.09,21.05,21.06,8200.0,21.09,21.09,21.05,21.06,8200.0
2010-02-08 13:10:00,21.06,21.07,21.01,21.02,11100.0,21.06,21.07,21.01,21.02,11100.0
2010-02-08 13:20:00,21.03,21.05,21.02,21.05,6200.0,21.03,21.05,21.02,21.05,6200.0
2010-02-08 13:30:00,21.05,21.05,21.04,21.05,4000.0,21.05,21.05,21.04,21.05,4000.0
2010-02-08 13:40:00,21.04,21.05,21.01,21.02,10200.0,21.04,21.05,21.01,21.02,10200.0
2010-02-08 13:50:00,21.01,21.05,21.0,21.05,12300.0,21.01,21.05,21.0,21.05,12300.0
2010-02-08 14:00:00,21.06,21.1,21.06,21.09,10700.0,21.06,21.1,21.06,21.09,10700.0
2010-02-08 14:10:00,21.09,21.09,21.08,21.08,6600.0,21.09,21.09,21.08,21.08,6600.0
2010-02-08 14:20:00,21.09,21.09,21.08,21.09,9800.0,21.09,21.09,21.08,21.09,9800.0
2010-02-08 14:30:00,21.09,21.09,21.04,21.05,7600.0,21.09,21.09,21.04,21.05,7600.0
2010-02-08 14:40:00,21.04,21.09,21.04,21.07,13400.0,21.04,21.09,21.04,21.07,13400.0
2010-02-08 14:50:00,21.07,21.08,21.03,21.04,11000.0,21.07,21.08,21.03,21.04,11000.0
2010-02-08 15:00:00,21.04,21.05,21.01,21.02,17200.0,21.04,21.05,21.01,21.02,17200.0
2010-02-08 15:10:00,21.02,21.02,20.99,20.99,18900.0,21.02,21.02,20.99,20.99,18900.0
2010-02-08 15:20:00,20.99,20.99,20.94,20.98,26800.0,20.99,20.99,20.94,20.98,26800.0
2010-02-08 15:30:00,20.97,21.02,20.97,21.02,12900.0,20.97,21.02,20.97,21.02,12900.0
2010-02-08 15:40:00,21.02,21.02,20.98,20.98,28300.0,21.02,21.02,20.98,20.98,28300.0
2010-02-08 15:50:00,20.99,21.0,20.91,20.94,94400.0,20.99,21.0,20.91,20.94,94400.0
2010-02-09 09:30:00,21.07,21.19,21.05,21.07,8800.0,21.07,21.19,21.05,21.07,8800.0
2010-02-09 09:40:00,21.05,21.06,20.96,20.97,8700.0,21.05,21.06,20.96,20.97,8700.0
2010-02-09 09:50:00,20.98,21.05,20.98,21.0,11600.0,20.98,21.05,20.98,21.0,11600.0
2010-02-09 10:00:00,21.0,21.06,20.96,21.05,28700.0,21.0,21.06,20.96,21.05,28700.0
2010-02-09 10:10:00,21.05,21.14,21.04,21.13,28800.0,21.05,21.14,21.04,21.13,28800.0
2010-02-09 10:20:00,21.12,21.12,21.07,21.08,10500.0,21.12,21.12,21.07,21.08,10500.0
2010-02-09 10:30:00,21.07,21.09,21.04,21.04,16700.0,21.07,21.09,21.04,21.04,16700.0
2010-02-09 10:40:00,21.03,21.05,21.0,21.04,20700.0,21.03,21.05,21.0,21.04,20700.0
2010-02-09 10:50:00,21.03,21.06,20.99,20.99,35300.0,21.03,21.06,20.99,20.99,35300.0
2010-02-09 11:00:00,20.99,21.0,20.89,20.92,32700.0,20.99,21.0,20.89,20.92,32700.0
2010-02-09 11:10:00,20.92,20.94,20.87,20.9,34300.0,20.92,20.94,20.87,20.9,34300.0
2010-02-09 11:20:00,20.9,20.94,20.89,20.91,19500.0,20.9,20.94,20.89,20.91,19500.0
2010-02-09 11:30:00,20.92,21.08,20.88,21.06,43800.0,20.92,21.08,20.88,21.06,43800.0
2010-02-09 11:40:00,21.06,21.08,21.01,21.05,33300.0,21.06,21.08,21.01,21.05,33300.0
2010-02-09 11:50:00,21.06,21.14,21.06,21.08,14700.0,21.06,21.14,21.06,21.08,14700.0
2010-02-09 12:00:00,21.09,21.16,21.07,21.15,11200.0,21.09,21.16,21.07,21.15,11200.0
2010-02-09 12:10:00,21.15,21.21,21.13,21.21,15900.0,21.15,21.21,21.13,21.21,15900.0
2010-02-09 12:20:00,21.21,21.21,21.15,21.18,18700.0,21.21,21.21,21.15,21.18,18700.0
2010-02-09 12:30:00,21.18,21.19,21.16,21.16,12400.0,21.18,21.19,21.16,21.16,12400.0
2010-02-09 12:40:00,21.16,21.17,21.03,21.12,47900.0,21.16,21.17,21.03,21.12,47900.0
2010-02-09 12:50:00,21.13,21.15,21.09,21.11,17200.0,21.13,21.15,21.09,21.11,17200.0
2010-02-09 13:00:00,21.11,21.18,21.11,21.14,11500.0,21.11,21.18,21.11,21.14,11500.0
2010-02-09 13:10:00,21.14,21.14,21.12,21.12,2000.0,21.14,21.14,21.12,21.12,2000.0
2010-02-09 13:20:00,21.12,21.13,21.1,21.11,6100.0,21.12,21.13,21.1,21.11,6100.0
2010-02-09 13:30:00,21.11,21.11,21.09,21.11,10000.0,21.11,21.11,21.09,21.11,10000.0
2010-02-09 13:40:00,21.1,21.13,21.08,21.13,13500.0,21.1,21.13,21.08,21.13,13500.0
2010-02-09 13:50:00,21.12,21.14,21.11,21.11,5800.0,21.12,21.14,21.11,21.11,5800.0
2010-02-09 14:00:00,21.11,21.12,21.08,21.08,8300.0,21.11,21.12,21.08,21.08,8300.0
2010-02-09 14:10:00,21.08,21.1,21.06,21.07,15800.0,21.08,21.1,21.06,21.07,15800.0
2010-02-09 14:20:00,21.06,21.08,21.06,21.08,17600.0,21.06,21.08,21.06,21.08,17600.0
2010-02-09 14:30:00,21.07,21.12,21.07,21.08,9500.0,21.07,21.12,21.07,21.08,9500.0
2010-02-09 14:40:00,21.08,21.12,21.05,21.07,18400.0,21.08,21.12,21.05,21.07,18400.0
2010-02-09 14:50:00,21.07,21.09,21.04,21.07,18500.0,21.07,21.09,21.04,21.07,18500.0
2010-02-09 15:00:00,21.07,21.09,21.05,21.08,31300.0,21.07,21.09,21.05,21.08,31300.0
2010-02-09 15:10:00,21.08,21.11,21.07,21.11,21400.0,21.08,21.11,21.07,21.11,21400.0
2010-02-09 15:20:00,21.11,21.16,21.1,21.15,62500.0,21.11,21.16,21.1,21.15,62500.0
2010-02-09 15:30:00,21.15,21.18,21.14,21.16,51300.0,21.15,21.18,21.14,21.16,51300.0
2010-02-09 15:40:00,21.17,21.17,21.09,21.09,30900.0,21.17,21.17,21.09,21.09,30900.0
2010-02-09 15:50:00,21.09,21.11,21.03,21.07,116900.0,21.09,21.11,21.03,21.07,116900.0
2010-02-10 09:30:00,21.02,21.24,20.99,21.2,18500.0,21.02,21.24,20.99,21.2,18500.0
2010-02-10 09:40:00,21.2,21.2,21.13,21.15,8500.0,21.2,21.2,21.13,21.15,8500.0
2010-02-10 09:50:00,21.16,21.2,21.15,21.16,13500.0,21.16,21.2,21.15,21.16,13500.0
2010-02-10 10:00:00,21.15,21.15,21.01,21.05,26500.0,21.15,21.15,21.01,21.05,26500.0
2010-02-10 10:10:00,21.02,21.06,21.01,21.06,14500.0,21.02,21.06,21.01,21.06,14500.0
2010-02-10 10:20:00,21.06,21.08,20.99,21.06,21200.0,21.06,21.08,20.99,21.06,21200.0
2010-02-10 10:30:00,21.05,21.07,21.01,21.02,16000.0,21.05,21.07,21.01,21.02,16000.0
2010-02-10 10:40:00,21.03,21.1,21.03,21.04,15200.0,21.03,21.1,21.03,21.04,15200.0
2010-02-10 10:50:00,21.04,21.1,21.04,21.07,8700.0,21.04,21.1,21.04,21.07,8700.0
2010-02-10 11:00:00,21.07,21.08,21.03,21.07,5900.0,21.07,21.08,21.03,21.07,5900.0
2010-02-10 11:10:00,21.09,21.09,21.01,21.03,10100.0,21.09,21.09,21.01,21.03,10100.0
2010-02-10 11:20:00,21.02,21.09,21.02,21.09,12500.0,21.02,21.09,21.02,21.09,12500.0
2010-02-10 11:30:00,21.08,21.1,21.06,21.06,3800.0,21.08,21.1,21.06,21.06,3800.0
2010-02-10 11:40:00,21.06,21.07,21.01,21.03,5100.0,21.06,21.07,21.01,21.03,5100.0
2010-02-10 11:50:00,21.04,21.05,21.01,21.03,8200.0,21.04,21.05,21.01,21.03,8200.0
2010-02-10 12:00:00,21.04,21.05,21.02,21.05,14200.0,21.04,21.05,21.02,21.05,14200.0
2010-02-10 12:10:00,21.05,21.05,21.03,21.03,8300.0,21.05,21.05,21.03,21.03,8300.0
2010-02-10 12:20:00,21.03,21.1,21.03,21.08,11400.0,21.03,21.1,21.03,21.08,11400.0
2010-02-10 12:30:00,21.09,21.12,21.07,21.09,8100.0,21.09,21.12,21.07,21.09,8100.0
2010-02-10 12:40:00,21.09,21.1,21.08,21.08,6600.0,21.09,21.1,21.08,21.08,6600.0
2010-02-10 12:50:00,21.08,21.12,21.08,21.11,15900.0,21.08,21.12,21.08,21.11,15900.0
2010-02-10 13:00:00,21.12,21.14,21.11,21.11,17500.0,21.12,21.14,21.11,21.11,17500.0
2010-02-10 13:10:00,21.11,21.16,21.11,21.16,13900.0,21.11,21.16,21.11,21.16,13900.0
2010-02-10 13:20:00,21.16,21.19,21.15,21.19,10800.0,21.16,21.19,21.15,21.19,10800.0
2010-02-10 13:30:00,21.2,21.2,21.17,21.17,15200.0,21.2,21.2,21.17,21.17,15200.0
2010-02-10 13:40:00,21.17,21.17,21.15,21.15,4000.0,21.17,21.17,21.15,21.15,4000.0
2010-02-10 13:50:00,21.15,21.16,21.15,21.15,1400.0,21.15,21.16,21.15,21.15,1400.0
2010-02-10 14:00:00,21.16,21.18,21.15,21.17,16200.0,21.16,21.18,21.15,21.17,16200.0
2010-02-10 14:10:00,21.17,21.17,21.14,21.17,10100.0,21.17,21.17,21.14,21.17,10100.0
2010-02-10 14:20:00,21.17,21.18,21.14,21.14,9800.0,21.17,21.18,21.14,21.14,9800.0
2010-02-10 14:30:00,21.14,21.16,21.14,21.14,9100.0,21.14,21.16,21.14,21.14,9100.0
2010-02-10 14:40:00,21.14,21.15,21.12,21.14,8900.0,21.14,21.15,21.12,21.14,8900.0
2010-02-10 14:50:00,21.14,21.16,21.13,21.15,17300.0,21.14,21.16,21.13,21.15,17300.0
2010-02-10 15:00:00,21.16,21.17,21.15,21.16,16700.0,21.16,21.17,21.15,21.16,16700.0
2010-02-10 15:10:00,21.17,21.17,21.12,21.13,23700.0,21.17,21.17,21.12,21.13,23700.0
2010-02-10 15:20:00,21.14,21.15,21.12,21.15,13200.0,21.14,21.15,21.12,21.15,13200.0
2010-02-10 15:30:00,21.14,21.15,21.08,21.09,23000.0,21.14,21.15,21.08,21.09,23000.0
2010-02-10 15:40:00,21.1,21.11,21.08,21.1,26600.0,21.1,21.11,21.08,21.1,26600.0
2010-02-10 15:50:00,21.1,21.14,21.1,21.13,71200.0,21.1,21.14,21.1,21.13,71200.0
2010-02-11 09:30:00,21.04,21.07,20.92,21.0,22300.0,21.04,21.07,20.92,21.0,22300.0
2010-02-11 09:40:00,21.0,21.01,20.94,20.95,16900.0,21.0,21.01,20.94,20.95,16900.0
2010-02-11 09:50:00,20.96,21.0,20.93,20.99,11300.0,20.96,21.0,20.93,20.99,11300.0
2010-02-11 10:00:00,20.98,21.01,20.94,21.01,14700.0,20.98,21.01,20.94,21.01,14700.0
2010-02-11 10:10:00,21.0,21.06,20.99,20.99,22400.0,21.0,21.06,20.99,20.99,22400.0
2010-02-11 10:20:00,20.99,21.02,20.98,21.01,16800.0,20.99,21.02,20.98,21.01,16800.0
2010-02-11 10:30:00,21.01,21.02,20.94,20.97,16700.0,21.01,21.02,20.94,20.97,16700.0
2010-02-11 10:40:00,20.98,21.0,20.94,20.97,14500.0,20.98,21.0,20.94,20.97,14500.0
2010-02-11 10:50:00,20.98,21.0,20.94,20.94,31800.0,20.98,21.0,20.94,20.94,31800.0
2010-02-11 11:00:00,20.95,20.95,20.9,20.93,38400.0,20.95,20.95,20.9,20.93,38400.0
2010-02-11 11:10:00,20.93,20.99,20.93,20.95,15300.0,20.93,20.99,20.93,20.95,15300.0
2010-02-11 11:20:00,20.95,21.03,20.95,21.03,76400.0,20.95,21.03,20.95,21.03,76400.0
2010-02-11 11:30:00,21.02,21.04,21.02,21.03,19300.0,21.02,21.04,21.02,21.03,19300.0
2010-02-11 11:40:00,21.03,21.11,21.02,21.09,46100.0,21.03,21.11,21.02,21.09,46100.0
2010-02-11 11:50:00,21.09,21.14,21.09,21.09,36700.0,21.09,21.14,21.09,21.09,36700.0
2010-02-11 12:00:00,21.1,21.13,21.09,21.13,39900.0,21.1,21.13,21.09,21.13,39900.0
2010-02-11 12:10:00,21.14,21.14,21.1,21.11,41700.0,21.14,21.14,21.1,21.11,41700.0
2010-02-11 12:20:00,21.1,21.12,21.09,21.1,32900.0,21.1,21.12,21.09,21.1,32900.0
2010-02-11 12:30:00,21.11,21.11,21.09,21.09,14500.0,21.11,21.11,21.09,21.09,14500.0
2010-02-11 12:40:00,21.1,21.1,21.09,21.1,19300.0,21.1,21.1,21.09,21.1,19300.0
2010-02-11 12:50:00,21.09,21.12,21.09,21.11,20400.0,21.09,21.12,21.09,21.11,20400.0
2010-02-11 13:00:00,21.11,21.12,21.08,21.09,21400.0,21.11,21.12,21.08,21.09,21400.0
2010-02-11 13:10:00,21.09,21.1,21.08,21.08,27100.0,21.09,21.1,21.08,21.08,27100.0
2010-02-11 13:20:00,21.08,21.09,21.06,21.08,31300.0,21.08,21.09,21.06,21.08,31300.0
2010-02-11 13:30:00,21.07,21.12,21.07,21.1,44100.0,21.07,21.12,21.07,21.1,44100.0
2010-02-11 13:40:00,21.09,21.1,21.05,21.05,27500.0,21.09,21.1,21.05,21.05,27500.0
2010-02-11 13:50:00,21.05,21.08,21.05,21.07,20700.0,21.05,21.08,21.05,21.07,20700.0
2010-02-11 14:00:00,21.08,21.1,21.07,21.09,33200.0,21.08,21.1,21.07,21.09,33200.0
2010-02-11 14:10:00,21.09,21.11,21.09,21.1,21400.0,21.09,21.11,21.09,21.1,21400.0
2010-02-11 14:20:00,21.1,21.11,21.1,21.1,21800.0,21.1,21.11,21.1,21.1,21800.0
2010-02-11 14:30:00,21.1,21.11,21.1,21.1,20800.0,21.1,21.11,21.1,21.1,20800.0
2010-02-11 14:40:00,21.1,21.11,21.08,21.09,24700.0,21.1,21.11,21.08,21.09,24700.0
2010-02-11 14:50:00,21.08,21.09,21.05,21.06,37400.0,21.08,21.09,21.05,21.06,37400.0
2010-02-11 15:00:00,21.06,21.07,21.06,21.06,18000.0,21.06,21.07,21.06,21.06,18000.0
2010-02-11 15:10:00,21.06,21.07,21.06,21.06,22800.0,21.06,21.07,21.06,21.06,22800.0
2010-02-11 15:20:00,21.06,21.07,21.05,21.05,44800.0,21.06,21.07,21.05,21.05,44800.0
2010-02-11 15:30:00,21.05,21.07,21.03,21.05,52200.0,21.05,21.07,21.03,21.05,52200.0
2010-02-11 15:40:00,21.05,21.05,21.04,21.04,70800.0,21.05,21.05,21.04,21.04,70800.0
2010-02-11 15:50:00,21.04,21.07,21.04,21.07,67700.0,21.04,21.07,21.04,21.07,67700.0
2010-02-12 09:30:00,20.96,20.96,20.71,20.94,34300.0,20.96,20.96,20.71,20.94,34300.0
2010-02-12 09:40:00,20.94,21.02,20.92,20.98,16800.0,20.94,21.02,20.92,20.98,16800.0
2010-02-12 09:50:00,20.97,21.02,20.94,21.0,21100.0,20.97,21.02,20.94,21.0,21100.0
2010-02-12 10:00:00,21.01,21.09,20.96,21.09,40400.0,21.01,21.09,20.96,21.09,40400.0
2010-02-12 10:10:00,21.08,21.13,21.02,21.07,37700.0,21.08,21.13,21.02,21.07,37700.0
2010-02-12 10:20:00,21.06,21.1,21.05,21.08,13400.0,21.06,21.1,21.05,21.08,13400.0
2010-02-12 10:30:00,21.07,21.12,21.07,21.07,20200.0,21.07,21.12,21.07,21.07,20200.0
2010-02-12 10:40:00,21.08,21.13,21.07,21.11,25500.0,21.08,21.13,21.07,21.11,25500.0
2010-02-12 10:50:00,21.11,21.15,21.11,21.14,20900.0,21.11,21.15,21.11,21.14,20900.0
2010-02-12 11:00:00,21.13,21.13,21.09,21.12,15300.0,21.13,21.13,21.09,21.12,15300.0
2010-02-12 11:10:00,21.11,21.14,21.1,21.1,18300.0,21.11,21.14,21.1,21.1,18300.0
2010-02-12 11:20:00,21.1,21.14,21.09,21.09,8600.0,21.1,21.14,21.09,21.09,8600.0
2010-02-12 11:30:00,21.1,21.1,21.07,21.09,9600.0,21.1,21.1,21.07,21.09,9600.0
2010-02-12 11:40:00,21.09,21.11,21.09,21.11,8200.0,21.09,21.11,21.09,21.11,8200.0
2010-02-12 11:50:00,21.1,21.1,21.09,21.09,9600.0,21.1,21.1,21.09,21.09,9600.0
2010-02-12 12:00:00,21.09,21.17,21.09,21.15,13900.0,21.09,21.17,21.09,21.15,13900.0
2010-02-12 12:10:00,21.16,21.25,21.14,21.22,29700.0,21.16,21.25,21.14,21.22,29700.0
2010-02-12 12:20:00,21.22,21.25,21.21,21.21,10300.0,21.22,21.25,21.21,21.21,10300.0
2010-02-12 12:30:00,21.22,21.25,21.22,21.24,23100.0,21.22,21.25,21.22,21.24,23100.0
2010-02-12 12:40:00,21.24,21.29,21.23,21.27,16800.0,21.24,21.29,21.23,21.27,16800.0
2010-02-12 12:50:00,21.28,21.28,21.24,21.27,10200.0,21.28,21.28,21.24,21.27,10200.0
2010-02-12 13:00:00,21.27,21.27,21.25,21.26,10600.0,21.27,21.27,21.25,21.26,10600.0
2010-02-12 13:10:00,21.25,21.26,21.2,21.24,26900.0,21.25,21.26,21.2,21.24,26900.0
2010-02-12 13:20:00,21.23,21.26,21.21,21.24,31700.0,21.23,21.26,21.21,21.24,31700.0
2010-02-12 13:30:00,21.24,21.24,21.22,21.22,15000.0,21.24,21.24,21.22,21.22,15000.0
2010-02-12 13:40:00,21.22,21.29,21.22,21.26,26000.0,21.22,21.29,21.22,21.26,26000.0
2010-02-12 13:50:00,21.27,21.28,21.24,21.28,18700.0,21.27,21.28,21.24,21.28,18700.0
2010-02-12 14:00:00,21.27,21.31,21.26,21.3,20500.0,21.27,21.31,21.26,21.3,20500.0
2010-02-12 14:10:00,21.31,21.36,21.31,21.36,21100.0,21.31,21.36,21.31,21.36,21100.0
2010-02-12 14:20:00,21.36,21.46,21.36,21.46,97700.0,21.36,21.46,21.36,21.46,97700.0
2010-02-12 14:30:00,21.46,21.47,21.41,21.45,62300.0,21.46,21.47,21.41,21.45,62300.0
2010-02-12 14:40:00,21.46,21.48,21.44,21.47,49400.0,21.46,21.48,21.44,21.47,49400.0
2010-02-12 14:50:00,21.48,21.5,21.43,21.47,36800.0,21.48,21.5,21.43,21.47,36800.0
2010-02-12 15:00:00,21.46,21.47,21.42,21.46,61400.0,21.46,21.47,21.42,21.46,61400.0
2010-02-12 15:10:00,21.46,21.46,21.42,21.45,23700.0,21.46,21.46,21.42,21.45,23700.0
2010-02-12 15:20:00,21.44,21.5,21.43,21.44,76100.0,21.44,21.5,21.43,21.44,76100.0
2010-02-12 15:30:00,21.43,21.46,21.42,21.44,79900.0,21.43,21.46,21.42,21.44,79900.0
2010-02-12 15:40:00,21.44,21.47,21.43,21.43,74500.0,21.44,21.47,21.43,21.43,74500.0
2010-02-12 15:50:00,21.43,21.52,21.43,21.52,226000.0,21.43,21.52,21.43,21.52,226000.0
2010-02-16 09:30:00,21.5,21.62,21.45,21.6,25600.0,21.5,21.62,21.45,21.6,25600.0
2010-02-16 09:40:00,21.59,21.59,21.43,21.45,32100.0,21.59,21.59,21.43,21.45,32100.0
2010-02-16 09:50:00,21.44,21.45,21.43,21.43,18600.0,21.44,21.45,21.43,21.43,18600.0
2010-02-16 10:00:00,21.44,21.45,21.41,21.42,21300.0,21.44,21.45,21.41,21.42,21300.0
2010-02-16 10:10:00,21.41,21.44,21.39,21.44,21800.0,21.41,21.44,21.39,21.44,21800.0
2010-02-16 10:20:00,21.44,21.47,21.43,21.47,15000.0,21.44,21.47,21.43,21.47,15000.0
2010-02-16 10:30:00,21.46,21.55,21.46,21.55,20600.0,21.46,21.55,21.46,21.55,20600.0
2010-02-16 10:40:00,21.55,21.57,21.5,21.5,15700.0,21.55,21.57,21.5,21.5,15700.0
2010-02-16 10:50:00,21.5,21.5,21.37,21.38,68700.0,21.5,21.5,21.37,21.38,68700.0
2010-02-16 11:00:00,21.38,21.38,21.24,21.25,129900.0,21.38,21.38,21.24,21.25,129900.0
2010-02-16 11:10:00,21.25,21.26,21.22,21.23,61500.0,21.25,21.26,21.22,21.23,61500.0
2010-02-16 11:20:00,21.23,21.23,21.16,21.18,82400.0,21.23,21.23,21.16,21.18,82400.0
2010-02-16 11:30:00,21.17,21.19,21.12,21.19,139500.0,21.17,21.19,21.12,21.19,139500.0
2010-02-16 11:40:00,21.19,21.2,21.13,21.15,54500.0,21.19,21.2,21.13,21.15,54500.0
2010-02-16 11:50:00,21.15,21.17,21.12,21.13,29800.0,21.15,21.17,21.12,21.13,29800.0
2010-02-16 12:00:00,21.13,21.18,21.12,21.18,23500.0,21.13,21.18,21.12,21.18,23500.0
2010-02-16 12:10:00,21.18,21.19,21.17,21.18,16200.0,21.18,21.19,21.17,21.18,16200.0
2010-02-16 12:20:00,21.18,21.18,21.15,21.16,15600.0,21.18,21.18,21.15,21.16,15600.0
2010-02-16 12:30:00,21.16,21.19,21.16,21.19,15700.0,21.16,21.19,21.16,21.19,15700.0
2010-02-16 12:40:00,21.19,21.19,21.16,21.16,23600.0,21.19,21.19,21.16,21.16,23600.0
2010-02-16 12:50:00,21.17,21.18,21.16,21.18,11600.0,21.17,21.18,21.16,21.18,11600.0
2010-02-16 13:00:00,21.18,21.2,21.18,21.2,18700.0,21.18,21.2,21.18,21.2,18700.0
2010-02-16 13:10:00,21.2,21.21,21.2,21.2,41800.0,21.2,21.21,21.2,21.2,41800.0
2010-02-16 13:20:00,21.2,21.2,21.18,21.18,17400.0,21.2,21.2,21.18,21.18,17400.0
2010-02-16 13:30:00,21.18,21.19,21.16,21.18,42400.0,21.18,21.19,21.16,21.18,42400.0
2010-02-16 13:40:00,21.17,21.17,21.13,21.13,25600.0,21.17,21.17,21.13,21.13,25600.0
2010-02-16 13:50:00,21.13,21.14,21.12,21.12,16000.0,21.13,21.14,21.12,21.12,16000.0
2010-02-16 14:00:00,21.12,21.14,21.12,21.13,27900.0,21.12,21.14,21.12,21.13,27900.0
2010-02-16 14:10:00,21.14,21.14,21.13,21.13,25600.0,21.14,21.14,21.13,21.13,25600.0
2010-02-16 14:20:00,21.14,21.18,21.13,21.18,24600.0,21.14,21.18,21.13,21.18,24600.0
2010-02-16 14:30:00,21.17,21.18,21.17,21.17,20700.0,21.17,21.18,21.17,21.17,20700.0
2010-02-16 14:40:00,21.17,21.18,21.17,21.17,23100.0,21.17,21.18,21.17,21.17,23100.0
2010-02-16 14:50:00,21.18,21.22,21.17,21.19,34300.0,21.18,21.22,21.17,21.19,34300.0
2010-02-16 15:00:00,21.19,21.2,21.19,21.19,25700.0,21.19,21.2,21.19,21.19,25700.0
2010-02-16 15:10:00,21.2,21.2,21.19,21.2,29500.0,21.2,21.2,21.19,21.2,29500.0
2010-02-16 15:20:00,21.19,21.25,21.19,21.24,37800.0,21.19,21.25,21.19,21.24,37800.0
2010-02-16 15:30:00,21.24,21.25,21.23,21.23,73300.0,21.24,21.25,21.23,21.23,73300.0
2010-02-16 15:40:00,21.23,21.25,21.21,21.23,147900.0,21.23,21.25,21.21,21.23,147900.0
2010-02-16 15:50:00,21.22,21.24,21.19,21.2,243700.0,21.22,21.24,21.19,21.2,243700.0
2010-02-17 09:30:00,21.15,21.47,21.15,21.41,68600.0,21.15,21.47,21.15,21.41,68600.0
2010-02-17 09:40:00,21.41,21.5,21.4,21.5,23900.0,21.41,21.5,21.4,21.5,23900.0
2010-02-17 09:50:00,21.49,21.51,21.45,21.51,47300.0,21.49,21.51,21.45,21.51,47300.0
2010-02-17 10:00:00,21.51,21.57,21.51,21.54,54500.0,21.51,21.57,21.51,21.54,54500.0
2010-02-17 10:10:00,21.55,21.58,21.52,21.58,15300.0,21.55,21.58,21.52,21.58,15300.0
2010-02-17 10:20:00,21.58,21.6,21.57,21.57,36300.0,21.58,21.6,21.57,21.57,36300.0
2010-02-17 10:30:00,21.58,21.63,21.57,21.6,38800.0,21.58,21.63,21.57,21.6,38800.0
2010-02-17 10:40:00,21.61,21.65,21.6,21.62,36900.0,21.61,21.65,21.6,21.62,36900.0
2010-02-17 10:50:00,21.62,21.67,21.62,21.65,53600.0,21.62,21.67,21.62,21.65,53600.0
2010-02-17 11:00:00,21.65,21.68,21.64,21.67,41700.0,21.65,21.68,21.64,21.67,41700.0
2010-02-17 11:10:00,21.66,21.67,21.63,21.64,32600.0,21.66,21.67,21.63,21.64,32600.0
2010-02-17 11:20:00,21.65,21.69,21.64,21.65,38300.0,21.65,21.69,21.64,21.65,38300.0
2010-02-17 11:30:00,21.65,21.67,21.63,21.67,24300.0,21.65,21.67,21.63,21.67,24300.0
2010-02-17 11:40:00,21.67,21.68,21.65,21.68,24800.0,21.67,21.68,21.65,21.68,24800.0
2010-02-17 11:50:00,21.68,21.69,21.65,21.65,42900.0,21.68,21.69,21.65,21.65,42900.0
2010-02-17 12:00:00,21.65,21.67,21.65,21.67,10900.0,21.65,21.67,21.65,21.67,10900.0
2010-02-17 12:10:00,21.66,21.66,21.65,21.65,20900.0,21.66,21.66,21.65,21.65,20900.0
2010-02-17 12:20:00,21.65,21.66,21.65,21.65,28300.0,21.65,21.66,21.65,21.65,28300.0
2010-02-17 12:30:00,21.66,21.67,21.65,21.66,15300.0,21.66,21.67,21.65,21.66,15300.0
2010-02-17 12:40:00,21.67,21.67,21.66,21.66,13200.0,21.67,21.67,21.66,21.66,13200.0
2010-02-17 12:50:00,21.67,21.7,21.67,21.69,18000.0,21.67,21.7,21.67,21.69,18000.0
2010-02-17 13:00:00,21.69,21.78,21.69,21.77,52600.0,21.69,21.78,21.69,21.77,52600.0
2010-02-17 13:10:00,21.77,21.78,21.74,21.76,28300.0,21.77,21.78,21.74,21.76,28300.0
2010-02-17 13:20:00,21.75,21.78,21.75,21.77,19900.0,21.75,21.78,21.75,21.77,19900.0
2010-02-17 13:30:00,21.77,21.78,21.77,21.77,19300.0,21.77,21.78,21.77,21.77,19300.0
2010-02-17 13:40:00,21.78,21.8,21.77,21.78,20900.0,21.78,21.8,21.77,21.78,20900.0
2010-02-17 13:50:00,21.79,21.8,21.78,21.78,26900.0,21.79,21.8,21.78,21.78,26900.0
2010-02-17 14:00:00,21.79,21.83,21.77,21.83,44700.0,21.79,21.83,21.77,21.83,44700.0
2010-02-17 14:10:00,21.83,21.84,21.82,21.82,29600.0,21.83,21.84,21.82,21.82,29600.0
2010-02-17 14:20:00,21.83,21.84,21.82,21.83,24300.0,21.83,21.84,21.82,21.83,24300.0
2010-02-17 14:30:00,21.83,21.94,21.83,21.94,78300.0,21.83,21.94,21.83,21.94,78300.0
2010-02-17 14:40:00,21.94,21.94,21.91,21.91,29600.0,21.94,21.94,21.91,21.91,29600.0
2010-02-17 14:50:00,21.91,21.95,21.91,21.92,118000.0,21.91,21.95,21.91,21.92,118000.0
2010-02-17 15:00:00,21.92,21.99,21.91,21.98,63800.0,21.92,21.99,21.91,21.98,63800.0
2010-02-17 15:10:00,21.99,22.03,21.98,22.03,116100.0,21.99,22.03,21.98,22.03,116100.0
2010-02-17 15:20:00,22.02,22.04,22.02,22.04,50900.0,22.02,22.04,22.02,22.04,50900.0
2010-02-17 15:30:00,22.04,22.07,22.03,22.06,219200.0,22.04,22.07,22.03,22.06,219200.0
2010-02-17 15:40:00,22.06,22.14,22.05,22.12,269600.0,22.06,22.14,22.05,22.12,269600.0
2010-02-17 15:50:00,22.12,22.17,22.1,22.11,273300.0,22.12,22.17,22.1,22.11,273300.0
2010-02-18 09:30:00,22.03,22.14,21.75,21.86,80700.0,22.03,22.14,21.75,21.86,80700.0
2010-02-18 09:40:00,21.88,21.91,21.75,21.82,73700.0,21.88,21.91,21.75,21.82,73700.0
2010-02-18 09:50:00,21.82,21.94,21.82,21.9,60200.0,21.82,21.94,21.82,21.9,60200.0
2010-02-18 10:00:00,21.9,21.96,21.9,21.92,56600.0,21.9,21.96,21.9,21.92,56600.0
2010-02-18 10:10:00,21.92,21.94,21.85,21.85,52100.0,21.92,21.94,21.85,21.85,52100.0
2010-02-18 10:20:00,21.85,21.86,21.84,21.85,31000.0,21.85,21.86,21.84,21.85,31000.0
2010-02-18 10:30:00,21.86,21.95,21.85,21.93,58200.0,21.86,21.95,21.85,21.93,58200.0
2010-02-18 10:40:00,21.92,21.96,21.92,21.95,41500.0,21.92,21.96,21.92,21.95,41500.0
2010-02-18 10:50:00,21.95,21.96,21.95,21.95,4600.0,21.95,21.96,21.95,21.95,4600.0
2010-02-18 11:00:00,21.95,21.95,21.92,21.94,26400.0,21.95,21.95,21.92,21.94,26400.0
2010-02-18 11:10:00,21.93,21.94,21.9,21.91,38100.0,21.93,21.94,21.9,21.91,38100.0
2010-02-18 11:20:00,21.9,21.92,21.9,21.9,88900.0,21.9,21.92,21.9,21.9,88900.0
2010-02-18 11:30:00,21.9,21.91,21.88,21.9,31000.0,21.9,21.91,21.88,21.9,31000.0
2010-02-18 11:40:00,21.9,21.9,21.88,21.89,156500.0,21.9,21.9,21.88,21.89,156500.0
2010-02-18 11:50:00,21.88,21.89,21.86,21.88,20700.0,21.88,21.89,21.86,21.88,20700.0
2010-02-18 12:00:00,21.88,21.9,21.88,21.9,16200.0,21.88,21.9,21.88,21.9,16200.0
2010-02-18 12:10:00,21.9,21.9,21.89,21.89,7800.0,21.9,21.9,21.89,21.89,7800.0
2010-02-18 12:20:00,21.89,21.9,21.88,21.88,13400.0,21.89,21.9,21.88,21.88,13400.0
2010-02-18 12:30:00,21.88,21.89,21.84,21.84,24600.0,21.88,21.89,21.84,21.84,24600.0
2010-02-18 12:40:00,21.84,21.85,21.81,21.81,10200.0,21.84,21.85,21.81,21.81,10200.0
2010-02-18 12:50:00,21.82,21.82,21.81,21.82,5300.0,21.82,21.82,21.81,21.82,5300.0
2010-02-18 13:00:00,21.82,21.82,21.81,21.81,8800.0,21.82,21.82,21.81,21.81,8800.0
2010-02-18 13:10:00,21.82,21.82,21.81,21.81,7900.0,21.82,21.82,21.81,21.81,7900.0
2010-02-18 13:20:00,21.82,21.82,21.81,21.81,6100.0,21.82,21.82,21.81,21.81,6100.0
2010-02-18 13:30:00,21.82,21.82,21.79,21.8,27400.0,21.82,21.82,21.79,21.8,27400.0
2010-02-18 13:40:00,21.79,21.8,21.78,21.78,28100.0,21.79,21.8,21.78,21.78,28100.0
2010-02-18 13:50:00,21.79,21.79,21.78,21.79,13500.0,21.79,21.79,21.78,21.79,13500.0
2010-02-18 14:00:00,21.78,21.79,21.78,21.79,29200.0,21.78,21.79,21.78,21.79,29200.0
2010-02-18 14:10:00,21.78,21.89,21.78,21.89,68600.0,21.78,21.89,21.78,21.89,68600.0
2010-02-18 14:20:00,21.89,21.9,21.88,21.88,34800.0,21.89,21.9,21.88,21.88,34800.0
2010-02-18 14:30:00,21.89,21.89,21.86,21.86,58000.0,21.89,21.89,21.86,21.86,58000.0
2010-02-18 14:40:00,21.86,21.87,21.84,21.85,65300.0,21.86,21.87,21.84,21.85,65300.0
2010-02-18 14:50:00,21.85,21.85,21.84,21.85,34100.0,21.85,21.85,21.84,21.85,34100.0
2010-02-18 15:00:00,21.85,21.85,21.83,21.84,57900.0,21.85,21.85,21.83,21.84,57900.0
2010-02-18 15:10:00,21.84,21.84,21.83,21.84,23700.0,21.84,21.84,21.83,21.84,23700.0
2010-02-18 15:20:00,21.84,21.84,21.82,21.84,117500.0,21.84,21.84,21.82,21.84,117500.0
2010-02-18 15:30:00,21.83,21.85,21.83,21.83,81000.0,21.83,21.85,21.83,21.83,81000.0
2010-02-18 15:40:00,21.84,21.85,21.79,21.8,199800.0,21.84,21.85,21.79,21.8,199800.0
2010-02-18 15:50:00,21.79,21.8,21.79,21.8,164100.0,21.79,21.8,21.79,21.8,164100.0
2010-02-19 09:30:00,21.7,21.81,21.7,21.75,75800.0,21.7,21.81,21.7,21.75,75800.0
2010-02-19 09:40:00,21.75,21.76,21.72,21.73,32400.0,21.75,21.76,21.72,21.73,32400.0
2010-02-19 09:50:00,21.72,21.73,21.57,21.57,54300.0,21.72,21.73,21.57,21.57,54300.0
2010-02-19 10:00:00,21.57,21.63,21.54,21.6,105700.0,21.57,21.63,21.54,21.6,105700.0
2010-02-19 10:10:00,21.59,21.6,21.53,21.53,56100.0,21.59,21.6,21.53,21.53,56100.0
2010-02-19 10:20:00,21.54,21.67,21.53,21.67,77700.0,21.54,21.67,21.53,21.67,77700.0
2010-02-19 10:30:00,21.67,21.69,21.65,21.69,63900.0,21.67,21.69,21.65,21.69,63900.0
2010-02-19 10:40:00,21.7,21.7,21.69,21.7,7800.0,21.7,21.7,21.69,21.7,7800.0
2010-02-19 10:50:00,21.69,21.7,21.64,21.65,68800.0,21.69,21.7,21.64,21.65,68800.0
2010-02-19 11:00:00,21.64,21.65,21.6,21.63,66100.0,21.64,21.65,21.6,21.63,66100.0
2010-02-19 11:10:00,21.62,21.65,21.59,21.64,33700.0,21.62,21.65,21.59,21.64,33700.0
2010-02-19 11:20:00,21.64,21.64,21.6,21.6,30600.0,21.64,21.64,21.6,21.6,30600.0
2010-02-19 11:30:00,21.61,21.61,21.55,21.55,49400.0,21.61,21.61,21.55,21.55,49400.0
2010-02-19 11:40:00,21.55,21.56,21.5,21.52,85800.0,21.55,21.56,21.5,21.52,85800.0
2010-02-19 11:50:00,21.52,21.54,21.51,21.53,56100.0,21.52,21.54,21.51,21.53,56100.0
2010-02-19 12:00:00,21.54,21.54,21.52,21.53,30200.0,21.54,21.54,21.52,21.53,30200.0
2010-02-19 12:10:00,21.52,21.54,21.48,21.53,80500.0,21.52,21.54,21.48,21.53,80500.0
2010-02-19 12:20:00,21.53,21.53,21.5,21.51,43000.0,21.53,21.53,21.5,21.51,43000.0
2010-02-19 12:30:00,21.5,21.51,21.47,21.47,54100.0,21.5,21.51,21.47,21.47,54100.0
2010-02-19 12:40:00,21.48,21.48,21.46,21.46,36200.0,21.48,21.48,21.46,21.46,36200.0
2010-02-19 12:50:00,21.46,21.46,21.42,21.43,71200.0,21.46,21.46,21.42,21.43,71200.0
2010-02-19 13:00:00,21.42,21.47,21.42,21.43,79500.0,21.42,21.47,21.42,21.43,79500.0
2010-02-19 13:10:00,21.43,21.44,21.39,21.4,162700.0,21.43,21.44,21.39,21.4,162700.0
2010-02-19 13:20:00,21.39,21.4,21.39,21.39,45700.0,21.39,21.4,21.39,21.39,45700.0
2010-02-19 13:30:00,21.38,21.43,21.37,21.42,55400.0,21.38,21.43,21.37,21.42,55400.0
2010-02-19 13:40:00,21.43,21.43,21.38,21.39,65500.0,21.43,21.43,21.38,21.39,65500.0
2010-02-19 13:50:00,21.39,21.39,21.31,21.31,85800.0,21.39,21.39,21.31,21.31,85800.0
2010-02-19 14:00:00,21.31,21.32,21.31,21.31,48500.0,21.31,21.32,21.31,21.31,48500.0
2010-02-19 14:10:00,21.32,21.33,21.31,21.33,36600.0,21.32,21.33,21.31,21.33,36600.0
2010-02-19 14:20:00,21.33,21.33,21.32,21.32,44300.0,21.33,21.33,21.32,21.32,44300.0
2010-02-19 14:30:00,21.33,21.33,21.32,21.32,50200.0,21.33,21.33,21.32,21.32,50200.0
2010-02-19 14:40:00,21.32,21.33,21.32,21.32,53200.0,21.32,21.33,21.32,21.32,53200.0
2010-02-19 14:50:00,21.33,21.36,21.32,21.35,96900.0,21.33,21.36,21.32,21.35,96900.0
2010-02-19 15:00:00,21.35,21.35,21.34,21.35,58200.0,21.35,21.35,21.34,21.35,58200.0
2010-02-19 15:10:00,21.34,21.35,21.34,21.35,58600.0,21.34,21.35,21.34,21.35,58600.0
2010-02-19 15:20:00,21.35,21.35,21.34,21.35,52300.0,21.35,21.35,21.34,21.35,52300.0
2010-02-19 15:30:00,21.34,21.35,21.34,21.34,133300.0,21.34,21.35,21.34,21.34,133300.0
2010-02-19 15:40:00,21.35,21.39,21.34,21.34,244500.0,21.35,21.39,21.34,21.34,244500.0
2010-02-19 15:50:00,21.35,21.35,21.31,21.34,188200.0,21.35,21.35,21.31,21.34,188200.0
2010-02-22 09:30:00,21.45,21.52,21.33,21.38,75300.0,21.45,21.52,21.33,21.38,75300.0
2010-02-22 09:40:00,21.38,21.46,21.35,21.45,39000.0,21.38,21.46,21.35,21.45,39000.0
2010-02-22 09:50:00,21.45,21.51,21.43,21.51,32000.0,21.45,21.51,21.43,21.51,32000.0
2010-02-22 10:00:00,21.51,21.54,21.47,21.5,45800.0,21.51,21.54,21.47,21.5,45800.0
2010-02-22 10:10:00,21.5,21.53,21.5,21.53,38800.0,21.5,21.53,21.5,21.53,38800.0
2010-02-22 10:20:00,21.52,21.66,21.52,21.66,57400.0,21.52,21.66,21.52,21.66,57400.0
2010-02-22 10:30:00,21.66,21.76,21.65,21.75,82000.0,21.66,21.76,21.65,21.75,82000.0
2010-02-22 10:40:00,21.74,21.87,21.74,21.86,118000.0,21.74,21.87,21.74,21.86,118000.0
2010-02-22 10:50:00,21.86,21.87,21.83,21.85,42000.0,21.86,21.87,21.83,21.85,42000.0
2010-02-22 11:00:00,21.84,21.88,21.83,21.88,48400.0,21.84,21.88,21.83,21.88,48400.0
2010-02-22 11:10:00,21.88,21.94,21.88,21.91,98800.0,21.88,21.94,21.88,21.91,98800.0
2010-02-22 11:20:00,21.9,21.95,21.9,21.94,50000.0,21.9,21.95,21.9,21.94,50000.0
2010-02-22 11:30:00,21.94,21.95,21.92,21.94,48300.0,21.94,21.95,21.92,21.94,48300.0
2010-02-22 11:40:00,21.94,21.98,21.93,21.98,38400.0,21.94,21.98,21.93,21.98,38400.0
2010-02-22 11:50:00,21.98,21.99,21.97,21.99,36900.0,21.98,21.99,21.97,21.99,36900.0
2010-02-22 12:00:00,21.98,21.99,21.94,21.95,45500.0,21.98,21.99,21.94,21.95,45500.0
2010-02-22 12:10:00,21.96,21.99,21.96,21.99,46300.0,21.96,21.99,21.96,21.99,46300.0
2010-02-22 12:20:00,21.99,21.99,21.93,21.94,31300.0,21.99,21.99,21.93,21.94,31300.0
2010-02-22 12:30:00,21.94,21.95,21.93,21.95,34600.0,21.94,21.95,21.93,21.95,34600.0
2010-02-22 12:40:00,21.95,21.95,21.94,21.95,12700.0,21.95,21.95,21.94,21.95,12700.0
2010-02-22 12:50:00,21.95,21.95,21.94,21.95,9400.0,21.95,21.95,21.94,21.95,9400.0
2010-02-22 13:00:00,21.95,21.95,21.94,21.94,40400.0,21.95,21.95,21.94,21.94,40400.0
2010-02-22 13:10:00,21.95,21.95,21.92,21.93,21500.0,21.95,21.95,21.92,21.93,21500.0
2010-02-22 13:20:00,21.93,21.93,21.91,21.92,17800.0,21.93,21.93,21.91,21.92,17800.0
2010-02-22 13:30:00,21.92,21.97,21.91,21.97,45200.0,21.92,21.97,21.91,21.97,45200.0
2010-02-22 13:40:00,21.97,21.99,21.97,21.99,20400.0,21.97,21.99,21.97,21.99,20400.0
2010-02-22 13:50:00,21.99,21.99,21.98,21.99,7800.0,21.99,21.99,21.98,21.99,7800.0
2010-02-22 14:00:00,21.99,21.99,21.96,21.96,21900.0,21.99,21.99,21.96,21.96,21900.0
2010-02-22 14:10:00,21.97,21.97,21.96,21.97,15000.0,21.97,21.97,21.96,21.97,15000.0
2010-02-22 14:20:00,21.97,22.02,21.97,22.0,47000.0,21.97,22.02,21.97,22.0,47000.0
2010-02-22 14:30:00,22.0,22.02,21.99,22.02,32900.0,22.0,22.02,21.99,22.02,32900.0
2010-02-22 14:40:00,22.02,22.06,22.01,22.06,42400.0,22.02,22.06,22.01,22.06,42400.0
2010-02-22 14:50:00,22.06,22.07,22.05,22.06,18800.0,22.06,22.07,22.05,22.06,18800.0
2010-02-22 15:00:00,22.05,22.06,22.01,22.03,76600.0,22.05,22.06,22.01,22.03,76600.0
2010-02-22 15:10:00,22.03,22.04,22.0,22.02,50100.0,22.03,22.04,22.0,22.02,50100.0
2010-02-22 15:20:00,22.02,22.02,21.97,21.98,98200.0,22.02,22.02,21.97,21.98,98200.0
2010-02-22 15:30:00,21.99,22.0,21.96,21.99,67500.0,21.99,22.0,21.96,21.99,67500.0
2010-02-22 15:40:00,21.99,22.03,21.97,22.02,124200.0,21.99,22.03,21.97,22.02,124200.0
2010-02-22 15:50:00,22.02,22.09,22.0,22.05,268000.0,22.02,22.09,22.0,22.05,268000.0
2010-02-23 09:30:00,21.93,22.16,21.93,22.07,31500.0,21.93,22.16,21.93,22.07,31500.0
2010-02-23 09:40:00,22.08,22.12,22.06,22.07,33700.0,22.08,22.12,22.06,22.07,33700.0
2010-02-23 09:50:00,22.07,22.08,21.99,22.03,32500.0,22.07,22.08,21.99,22.03,32500.0
2010-02-23 10:00:00,22.03,22.03,21.9,21.95,42500.0,22.03,22.03,21.9,21.95,42500.0
2010-02-23 10:10:00,21.94,21.96,21.92,21.95,51100.0,21.94,21.96,21.92,21.95,51100.0
2010-02-23 10:20:00,21.95,21.98,21.95,21.96,22500.0,21.95,21.98,21.95,21.96,22500.0
2010-02-23 10:30:00,21.95,21.95,21.91,21.94,40700.0,21.95,21.95,21.91,21.94,40700.0
2010-02-23 10:40:00,21.93,21.94,21.92,21.94,15200.0,21.93,21.94,21.92,21.94,15200.0
2010-02-23 10:50:00,21.93,21.97,21.93,21.94,14200.0,21.93,21.97,21.93,21.94,14200.0
2010-02-23 11:00:00,21.94,21.97,21.92,21.95,22900.0,21.94,21.97,21.92,21.95,22900.0
2010-02-23 11:10:00,21.95,21.96,21.94,21.95,18500.0,21.95,21.96,21.94,21.95,18500.0
2010-02-23 11:20:00,21.96,21.96,21.95,21.96,12700.0,21.96,21.96,21.95,21.96,12700.0
2010-02-23 11:30:00,21.96,21.96,21.94,21.95,9100.0,21.96,21.96,21.94,21.95,9100.0
2010-02-23 11:40:00,21.94,21.96,21.94,21.94,42800.0,21.94,21.96,21.94,21.94,42800.0
2010-02-23 11:50:00,21.94,21.95,21.92,21.94,23100.0,21.94,21.95,21.92,21.94,23100.0
2010-02-23 12:00:00,21.94,21.94,21.93,21.93,10000.0,21.94,21.94,21.93,21.93,10000.0
2010-02-23 12:10:00,21.94,21.95,21.93,21.95,20300.0,21.94,21.95,21.93,21.95,20300.0
2010-02-23 12:20:00,21.95,21.95,21.9,21.9,11500.0,21.95,21.95,21.9,21.9,11500.0
2010-02-23 12:30:00,21.9,21.9,21.87,21.9,30900.0,21.9,21.9,21.87,21.9,30900.0
2010-02-23 12:40:00,21.89,21.9,21.86,21.88,23300.0,21.89,21.9,21.86,21.88,23300.0
2010-02-23 12:50:00,21.88,21.89,21.87,21.88,19200.0,21.88,21.89,21.87,21.88,19200.0
2010-02-23 13:00:00,21.89,21.89,21.88,21.88,3000.0,21.89,21.89,21.88,21.88,3000.0
2010-02-23 13:10:00,21.88,21.9,21.88,21.89,13400.0,21.88,21.9,21.88,21.89,13400.0
2010-02-23 13:20:00,21.9,21.9,21.89,21.9,23500.0,21.9,21.9,21.89,21.9,23500.0
2010-02-23 13:30:00,21.89,21.9,21.89,21.9,8100.0,21.89,21.9,21.89,21.9,8100.0
2010-02-23 13:40:00,21.9,21.9,21.89,21.9,14100.0,21.9,21.9,21.89,21.9,14100.0
2010-02-23 13:50:00,21.9,21.9,21.89,21.89,11800.0,21.9,21.9,21.89,21.89,11800.0
2010-02-23 14:00:00,21.89,21.93,21.87,21.92,117500.0,21.89,21.93,21.87,21.92,117500.0
2010-02-23 14:10:00,21.91,21.94,21.91,21.93,17300.0,21.91,21.94,21.91,21.93,17300.0
2010-02-23 14:20:00,21.94,21.95,21.92,21.94,51200.0,21.94,21.95,21.92,21.94,51200.0
2010-02-23 14:30:00,21.95,21.95,21.94,21.95,56300.0,21.95,21.95,21.94,21.95,56300.0
2010-02-23 14:40:00,21.95,21.95,21.93,21.93,25800.0,21.95,21.95,21.93,21.93,25800.0
2010-02-23 14:50:00,21.93,21.94,21.92,21.93,30000.0,21.93,21.94,21.92,21.93,30000.0
2010-02-23 15:00:00,21.94,21.94,21.91,21.92,35300.0,21.94,21.94,21.91,21.92,35300.0
2010-02-23 15:10:00,21.92,21.92,21.91,21.92,72500.0,21.92,21.92,21.91,21.92,72500.0
2010-02-23 15:20:00,21.92,21.92,21.91,21.92,16800.0,21.92,21.92,21.91,21.92,16800.0
2010-02-23 15:30:00,21.92,21.92,21.9,21.91,49000.0,21.92,21.92,21.9,21.91,49000.0
2010-02-23 15:40:00,21.9,21.94,21.9,21.92,52500.0,21.9,21.94,21.9,21.92,52500.0
2010-02-23 15:50:00,21.92,21.93,21.89,21.9,123100.0,21.92,21.93,21.89,21.9,123100.0
2010-02-24 09:30:00,21.89,21.99,21.89,21.92,31400.0,21.89,21.99,21.89,21.92,31400.0
2010-02-24 09:40:00,21.92,21.95,21.9,21.95,62800.0,21.92,21.95,21.9,21.95,62800.0
2010-02-24 09:50:00,21.96,22.0,21.96,21.97,32900.0,21.96,22.0,21.96,21.97,32900.0
2010-02-24 10:00:00,21.97,22.0,21.95,21.98,82800.0,21.97,22.0,21.95,21.98,82800.0
2010-02-24 10:10:00,21.97,21.98,21.93,21.96,47500.0,21.97,21.98,21.93,21.96,47500.0
2010-02-24 10:20:00,21.96,21.98,21.92,21.96,43000.0,21.96,21.98,21.92,21.96,43000.0
2010-02-24 10:30:00,21.96,22.0,21.95,21.99,38100.0,21.96,22.0,21.95,21.99,38100.0
2010-02-24 10:40:00,22.0,22.03,21.97,21.99,171100.0,22.0,22.03,21.97,21.99,171100.0
2010-02-24 10:50:00,22.0,22.0,21.96,21.96,44100.0,22.0,22.0,21.96,21.96,44100.0
2010-02-24 11:00:00,21.97,22.01,21.97,21.98,41200.0,21.97,22.01,21.97,21.98,41200.0
2010-02-24 11:10:00,21.98,21.99,21.95,21.95,26700.0,21.98,21.99,21.95,21.95,26700.0
2010-02-24 11:20:00,21.95,21.99,21.95,21.98,20400.0,21.95,21.99,21.95,21.98,20400.0
2010-02-24 11:30:00,21.98,22.01,21.98,22.0,69700.0,21.98,22.01,21.98,22.0,69700.0
2010-02-24 11:40:00,21.99,22.02,21.99,22.01,25600.0,21.99,22.02,21.99,22.01,25600.0
2010-02-24 11:50:00,22.02,22.04,22.01,22.03,11600.0,22.02,22.04,22.01,22.03,11600.0
2010-02-24 12:00:00,22.03,22.04,22.0,22.01,19100.0,22.03,22.04,22.0,22.01,19100.0
2010-02-24 12:10:00,22.01,22.02,22.01,22.01,6300.0,22.01,22.02,22.01,22.01,6300.0
2010-02-24 12:20:00,22.01,22.02,22.0,22.0,12200.0,22.01,22.02,22.0,22.0,12200.0
2010-02-24 12:30:00,22.0,22.02,22.0,22.01,15300.0,22.0,22.02,22.0,22.01,15300.0
2010-02-24 12:40:00,22.02,22.04,22.01,22.03,10800.0,22.02,22.04,22.01,22.03,10800.0
2010-02-24 12:50:00,22.03,22.04,22.02,22.02,8000.0,22.03,22.04,22.02,22.02,8000.0
2010-02-24 13:00:00,22.02,22.04,22.01,22.01,22800.0,22.02,22.04,22.01,22.01,22800.0
2010-02-24 13:10:00,22.01,22.03,22.01,22.02,17200.0,22.01,22.03,22.01,22.02,17200.0
2010-02-24 13:20:00,22.02,22.03,22.01,22.01,21500.0,22.02,22.03,22.01,22.01,21500.0
2010-02-24 13:30:00,22.01,22.03,22.0,22.03,36300.0,22.01,22.03,22.0,22.03,36300.0
2010-02-24 13:40:00,22.02,22.03,22.0,22.0,17500.0,22.02,22.03,22.0,22.0,17500.0
2010-02-24 13:50:00,22.0,22.01,22.0,22.01,10700.0,22.0,22.01,22.0,22.01,10700.0
2010-02-24 14:00:00,22.01,22.02,22.0,22.01,16000.0,22.01,22.02,22.0,22.01,16000.0
2010-02-24 14:10:00,22.01,22.05,22.01,22.04,31100.0,22.01,22.05,22.01,22.04,31100.0
2010-02-24 14:20:00,22.04,22.05,22.03,22.03,15600.0,22.04,22.05,22.03,22.03,15600.0
2010-02-24 14:30:00,22.04,22.04,22.01,22.01,40000.0,22.04,22.04,22.01,22.01,40000.0
2010-02-24 14:40:00,22.01,22.05,22.01,22.05,25400.0,22.01,22.05,22.01,22.05,25400.0
2010-02-24 14:50:00,22.04,22.05,22.02,22.02,25200.0,22.04,22.05,22.02,22.02,25200.0
2010-02-24 15:00:00,22.03,22.03,22.01,22.02,29700.0,22.03,22.03,22.01,22.02,29700.0
2010-02-24 15:10:00,22.02,22.05,22.02,22.03,47200.0,22.02,22.05,22.02,22.03,47200.0
2010-02-24 15:20:00,22.03,22.04,22.03,22.03,28400.0,22.03,22.04,22.03,22.03,28400.0
2010-02-24 15:30:00,22.03,22.05,22.03,22.05,38700.0,22.03,22.05,22.03,22.05,38700.0
2010-02-24 15:40:00,22.04,22.05,22.02,22.02,60300.0,22.04,22.05,22.02,22.02,60300.0
2010-02-24 15:50:00,22.02,22.05,22.01,22.04,135200.0,22.02,22.05,22.01,22.04,135200.0
2010-02-25 09:30:00,21.93,21.94,21.73,21.82,45200.0,21.93,21.94,21.73,21.82,45200.0
2010-02-25 09:40:00,21.81,21.85,21.75,21.76,40200.0,21.81,21.85,21.75,21.76,40200.0
2010-02-25 09:50:00,21.76,21.8,21.73,21.74,50000.0,21.76,21.8,21.73,21.74,50000.0
2010-02-25 10:00:00,21.74,21.76,21.7,21.73,39500.0,21.74,21.76,21.7,21.73,39500.0
2010-02-25 10:10:00,21.73,21.75,21.72,21.73,23100.0,21.73,21.75,21.72,21.73,23100.0
2010-02-25 10:20:00,21.72,21.74,21.71,21.73,35800.0,21.72,21.74,21.71,21.73,35800.0
2010-02-25 10:30:00,21.73,21.77,21.73,21.75,21700.0,21.73,21.77,21.73,21.75,21700.0
2010-02-25 10:40:00,21.75,21.76,21.73,21.74,15700.0,21.75,21.76,21.73,21.74,15700.0
2010-02-25 10:50:00,21.75,21.76,21.71,21.71,12900.0,21.75,21.76,21.71,21.71,12900.0
2010-02-25 11:00:00,21.7,21.74,21.69,21.73,30500.0,21.7,21.74,21.69,21.73,30500.0
2010-02-25 11:10:00,21.74,21.75,21.72,21.74,29100.0,21.74,21.75,21.72,21.74,29100.0
2010-02-25 11:20:00,21.74,21.8,21.73,21.8,86000.0,21.74,21.8,21.73,21.8,86000.0
2010-02-25 11:30:00,21.81,21.84,21.8,21.83,17800.0,21.81,21.84,21.8,21.83,17800.0
2010-02-25 11:40:00,21.84,21.86,21.82,21.82,21600.0,21.84,21.86,21.82,21.82,21600.0
2010-02-25 11:50:00,21.82,21.83,21.77,21.79,22000.0,21.82,21.83,21.77,21.79,22000.0
2010-02-25 12:00:00,21.8,21.8,21.76,21.77,43800.0,21.8,21.8,21.76,21.77,43800.0
2010-02-25 12:10:00,21.77,21.77,21.76,21.76,7100.0,21.77,21.77,21.76,21.76,7100.0
2010-02-25 12:20:00,21.76,21.78,21.76,21.78,32700.0,21.76,21.78,21.76,21.78,32700.0
2010-02-25 12:30:00,21.78,21.79,21.77,21.79,19700.0,21.78,21.79,21.77,21.79,19700.0
2010-02-25 12:40:00,21.79,21.81,21.78,21.81,8200.0,21.79,21.81,21.78,21.81,8200.0
2010-02-25 12:50:00,21.81,21.84,21.8,21.84,27600.0,21.81,21.84,21.8,21.84,27600.0
2010-02-25 13:00:00,21.83,21.83,21.83,21.83,6200.0,21.83,21.83,21.83,21.83,6200.0
2010-02-25 13:10:00,21.83,21.85,21.83,21.84,11900.0,21.83,21.85,21.83,21.84,11900.0
2010-02-25 13:20:00,21.84,21.85,21.83,21.83,20500.0,21.84,21.85,21.83,21.83,20500.0
2010-02-25 13:30:00,21.83,21.83,21.81,21.83,13000.0,21.83,21.83,21.81,21.83,13000.0
2010-02-25 13:40:00,21.83,21.87,21.81,21.86,29600.0,21.83,21.87,21.81,21.86,29600.0
2010-02-25 13:50:00,21.87,21.95,21.86,21.95,21700.0,21.87,21.95,21.86,21.95,21700.0
2010-02-25 14:00:00,21.94,21.99,21.92,21.92,23900.0,21.94,21.99,21.92,21.92,23900.0
2010-02-25 14:10:00,21.92,21.96,21.9,21.91,35500.0,21.92,21.96,21.9,21.91,35500.0
2010-02-25 14:20:00,21.92,21.95,21.9,21.92,32900.0,21.92,21.95,21.9,21.92,32900.0
2010-02-25 14:30:00,21.92,21.94,21.91,21.92,26300.0,21.92,21.94,21.91,21.92,26300.0
2010-02-25 14:40:00,21.92,21.96,21.91,21.92,32100.0,21.92,21.96,21.91,21.92,32100.0
2010-02-25 14:50:00,21.92,21.97,21.92,21.94,26800.0,21.92,21.97,21.92,21.94,26800.0
2010-02-25 15:00:00,21.94,21.97,21.92,21.96,61300.0,21.94,21.97,21.92,21.96,61300.0
2010-02-25 15:10:00,21.96,21.97,21.95,21.97,15400.0,21.96,21.97,21.95,21.97,15400.0
2010-02-25 15:20:00,21.96,21.98,21.95,21.96,60400.0,21.96,21.98,21.95,21.96,60400.0
2010-02-25 15:30:00,21.97,22.0,21.96,22.0,156800.0,21.97,22.0,21.96,22.0,156800.0
2010-02-25 15:40:00,21.99,22.03,21.99,22.01,52600.0,21.99,22.03,21.99,22.01,52600.0
2010-02-25 15:50:00,22.0,22.03,21.99,22.02,108000.0,22.0,22.03,21.99,22.02,108000.0
2010-02-26 09:30:00,22.07,22.07,21.93,21.96,28300.0,22.07,22.07,21.93,21.96,28300.0
2010-02-26 09:40:00,21.96,22.04,21.94,21.99,50200.0,21.96,22.04,21.94,21.99,50200.0
2010-02-26 09:50:00,22.0,22.0,21.95,21.95,14500.0,22.0,22.0,21.95,21.95,14500.0
2010-02-26 10:00:00,21.94,21.97,21.85,21.89,58200.0,21.94,21.97,21.85,21.89,58200.0
2010-02-26 10:10:00,21.89,21.99,21.89,21.97,26000.0,21.89,21.99,21.89,21.97,26000.0
2010-02-26 10:20:00,21.97,21.99,21.95,21.96,19700.0,21.97,21.99,21.95,21.96,19700.0
2010-02-26 10:30:00,21.97,21.98,21.93,21.98,19000.0,21.97,21.98,21.93,21.98,19000.0
2010-02-26 10:40:00,21.97,21.99,21.96,21.98,30300.0,21.97,21.99,21.96,21.98,30300.0
2010-02-26 10:50:00,21.98,21.99,21.94,21.96,16600.0,21.98,21.99,21.94,21.96,16600.0
2010-02-26 11:00:00,21.96,21.98,21.94,21.95,16000.0,21.96,21.98,21.94,21.95,16000.0
2010-02-26 11:10:00,21.96,21.98,21.96,21.96,16800.0,21.96,21.98,21.96,21.96,16800.0
2010-02-26 11:20:00,21.96,21.96,21.94,21.96,20300.0,21.96,21.96,21.94,21.96,20300.0
2010-02-26 11:30:00,21.95,21.98,21.95,21.98,10600.0,21.95,21.98,21.95,21.98,10600.0
2010-02-26 11:40:00,21.97,21.98,21.95,21.95,16400.0,21.97,21.98,21.95,21.95,16400.0
2010-02-26 11:50:00,21.95,21.95,21.93,21.93,8400.0,21.95,21.95,21.93,21.93,8400.0
2010-02-26 12:00:00,21.93,21.93,21.92,21.92,8800.0,21.93,21.93,21.92,21.92,8800.0
2010-02-26 12:10:00,21.92,21.92,21.88,21.9,31900.0,21.92,21.92,21.88,21.9,31900.0
2010-02-26 12:20:00,21.91,21.93,21.91,21.91,7000.0,21.91,21.93,21.91,21.91,7000.0
2010-02-26 12:30:00,21.92,21.93,21.9,21.93,21200.0,21.92,21.93,21.9,21.93,21200.0
2010-02-26 12:40:00,21.93,21.95,21.93,21.93,8500.0,21.93,21.95,21.93,21.93,8500.0
2010-02-26 12:50:00,21.93,21.93,21.91,21.92,10300.0,21.93,21.93,21.91,21.92,10300.0
2010-02-26 13:00:00,21.92,21.93,21.91,21.92,11400.0,21.92,21.93,21.91,21.92,11400.0
2010-02-26 13:10:00,21.91,21.92,21.91,21.91,12300.0,21.91,21.92,21.91,21.91,12300.0
2010-02-26 13:20:00,21.91,21.94,21.91,21.93,14000.0,21.91,21.94,21.91,21.93,14000.0
2010-02-26 13:30:00,21.93,21.96,21.93,21.94,15800.0,21.93,21.96,21.93,21.94,15800.0
2010-02-26 13:40:00,21.94,21.95,21.94,21.94,4000.0,21.94,21.95,21.94,21.94,4000.0
2010-02-26 13:50:00,21.95,21.95,21.94,21.94,13500.0,21.95,21.95,21.94,21.94,13500.0
2010-02-26 14:00:00,21.94,21.94,21.92,21.92,11700.0,21.94,21.94,21.92,21.92,11700.0
2010-02-26 14:10:00,21.92,21.93,21.92,21.92,3900.0,21.92,21.93,21.92,21.92,3900.0
2010-02-26 14:20:00,21.92,21.93,21.92,21.92,6700.0,21.92,21.93,21.92,21.92,6700.0
2010-02-26 14:30:00,21.93,21.93,21.92,21.92,8500.0,21.93,21.93,21.92,21.92,8500.0
2010-02-26 14:40:00,21.92,21.93,21.92,21.92,13400.0,21.92,21.93,21.92,21.92,13400.0
2010-02-26 14:50:00,21.93,21.96,21.92,21.96,13100.0,21.93,21.96,21.92,21.96,13100.0
2010-02-26 15:00:00,21.96,21.96,21.92,21.92,22200.0,21.96,21.96,21.92,21.92,22200.0
2010-02-26 15:10:00,21.93,21.94,21.92,21.93,12000.0,21.93,21.94,21.92,21.93,12000.0
2010-02-26 15:20:00,21.93,21.94,21.93,21.93,11200.0,21.93,21.94,21.93,21.93,11200.0
2010-02-26 15:30:00,21.93,21.94,21.91,21.93,58400.0,21.93,21.94,21.91,21.93,58400.0
2010-02-26 15:40:00,21.92,21.93,21.92,21.93,14600.0,21.92,21.93,21.92,21.93,14600.0
2010-02-26 15:50:00,21.93,21.93,21.89,21.89,140300.0,21.93,21.93,21.89,21.89,140300.0
2010-03-01 09:30:00,21.76,21.9,21.72,21.9,106100.0,21.76,21.9,21.72,21.9,106100.0
2010-03-01 09:40:00,21.89,21.95,21.89,21.93,44700.0,21.89,21.95,21.89,21.93,44700.0
2010-03-01 09:50:00,21.93,21.98,21.91,21.94,52400.0,21.93,21.98,21.91,21.94,52400.0
2010-03-01 10:00:00,21.93,21.98,21.9,21.97,44700.0,21.93,21.98,21.9,21.97,44700.0
2010-03-01 10:10:00,21.97,21.98,21.95,21.95,34200.0,21.97,21.98,21.95,21.95,34200.0
2010-03-01 10:20:00,21.96,22.0,21.94,22.0,47100.0,21.96,22.0,21.94,22.0,47100.0
2010-03-01 10:30:00,21.99,22.0,21.99,21.99,29500.0,21.99,22.0,21.99,21.99,29500.0
2010-03-01 10:40:00,21.99,22.0,21.99,22.0,18300.0,21.99,22.0,21.99,22.0,18300.0
2010-03-01 10:50:00,21.99,22.06,21.99,22.04,95200.0,21.99,22.06,21.99,22.04,95200.0
2010-03-01 11:00:00,22.03,22.05,22.02,22.05,31800.0,22.03,22.05,22.02,22.05,31800.0
2010-03-01 11:10:00,22.05,22.07,22.02,22.05,37300.0,22.05,22.07,22.02,22.05,37300.0
2010-03-01 11:20:00,22.05,22.06,22.01,22.01,30900.0,22.05,22.06,22.01,22.01,30900.0
2010-03-01 11:30:00,22.01,22.02,22.0,22.02,29600.0,22.01,22.02,22.0,22.02,29600.0
2010-03-01 11:40:00,22.01,22.03,22.0,22.01,34000.0,22.01,22.03,22.0,22.01,34000.0
2010-03-01 11:50:00,22.01,22.02,22.0,22.02,25800.0,22.01,22.02,22.0,22.02,25800.0
2010-03-01 12:00:00,22.01,22.05,22.01,22.05,51400.0,22.01,22.05,22.01,22.05,51400.0
2010-03-01 12:10:00,22.05,22.06,22.02,22.02,54000.0,22.05,22.06,22.02,22.02,54000.0
2010-03-01 12:20:00,22.02,22.03,22.0,22.0,20200.0,22.02,22.03,22.0,22.0,20200.0
2010-03-01 12:30:00,22.0,22.02,22.0,22.02,30300.0,22.0,22.02,22.0,22.02,30300.0
2010-03-01 12:40:00,22.02,22.04,22.01,22.02,63600.0,22.02,22.04,22.01,22.02,63600.0
2010-03-01 12:50:00,22.01,22.03,22.01,22.02,41900.0,22.01,22.03,22.01,22.02,41900.0
2010-03-01 13:00:00,22.01,22.02,22.01,22.02,29600.0,22.01,22.02,22.01,22.02,29600.0
2010-03-01 13:10:00,22.01,22.03,22.01,22.02,64300.0,22.01,22.03,22.01,22.02,64300.0
2010-03-01 13:20:00,22.02,22.04,22.01,22.02,38400.0,22.02,22.04,22.01,22.02,38400.0
2010-03-01 13:30:00,22.02,22.03,22.01,22.02,62000.0,22.02,22.03,22.01,22.02,62000.0
2010-03-01 13:40:00,22.01,22.02,22.01,22.01,40000.0,22.01,22.02,22.01,22.01,40000.0
2010-03-01 13:50:00,22.01,22.03,22.01,22.02,59800.0,22.01,22.03,22.01,22.02,59800.0
2010-03-01 14:00:00,22.02,22.02,22.01,22.01,40000.0,22.02,22.02,22.01,22.01,40000.0
2010-03-01 14:10:00,22.02,22.03,22.01,22.02,61100.0,22.02,22.03,22.01,22.02,61100.0
2010-03-01 14:20:00,22.02,22.03,22.01,22.02,33000.0,22.02,22.03,22.01,22.02,33000.0
2010-03-01 14:30:00,22.01,22.03,22.01,22.02,47600.0,22.01,22.03,22.01,22.02,47600.0
2010-03-01 14:40:00,22.02,22.05,22.01,22.04,39100.0,22.02,22.05,22.01,22.04,39100.0
2010-03-01 14:50:00,22.04,22.05,22.03,22.04,20600.0,22.04,22.05,22.03,22.04,20600.0
2010-03-01 15:00:00,22.04,22.05,22.02,22.04,50900.0,22.04,22.05,22.02,22.04,50900.0
2010-03-01 15:10:00,22.03,22.05,22.03,22.04,31600.0,22.03,22.05,22.03,22.04,31600.0
2010-03-01 15:20:00,22.03,22.05,22.02,22.02,74200.0,22.03,22.05,22.02,22.02,74200.0
2010-03-01 15:30:00,22.02,22.04,22.02,22.03,47100.0,22.02,22.04,22.02,22.03,47100.0
2010-03-01 15:40:00,22.04,22.05,22.02,22.03,98500.0,22.04,22.05,22.02,22.03,98500.0
2010-03-01 15:50:00,22.04,22.07,22.03,22.07,147100.0,22.04,22.07,22.03,22.07,147100.0
2010-03-02 09:30:00,22.07,22.23,22.07,22.2,69200.0,22.07,22.23,22.07,22.2,69200.0
2010-03-02 09:40:00,22.2,22.24,22.14,22.15,46500.0,22.2,22.24,22.14,22.15,46500.0
2010-03-02 09:50:00,22.15,22.21,22.14,22.18,40400.0,22.15,22.21,22.14,22.18,40400.0
2010-03-02 10:00:00,22.17,22.2,22.17,22.19,23600.0,22.17,22.2,22.17,22.19,23600.0
2010-03-02 10:10:00,22.18,22.2,22.18,22.19,43300.0,22.18,22.2,22.18,22.19,43300.0
2010-03-02 10:20:00,22.19,22.2,22.18,22.2,23100.0,22.19,22.2,22.18,22.2,23100.0
2010-03-02 10:30:00,22.2,22.23,22.19,22.23,35600.0,22.2,22.23,22.19,22.23,35600.0
2010-03-02 10:40:00,22.23,22.24,22.22,22.23,17500.0,22.23,22.24,22.22,22.23,17500.0
2010-03-02 10:50:00,22.23,22.24,22.22,22.22,12900.0,22.23,22.24,22.22,22.22,12900.0
2010-03-02 11:00:00,22.23,22.24,22.22,22.23,12900.0,22.23,22.24,22.22,22.23,12900.0
2010-03-02 11:10:00,22.22,22.24,22.22,22.24,23400.0,22.22,22.24,22.22,22.24,23400.0
2010-03-02 11:20:00,22.24,22.24,22.22,22.24,26200.0,22.24,22.24,22.22,22.24,26200.0
2010-03-02 11:30:00,22.24,22.24,22.23,22.24,21900.0,22.24,22.24,22.23,22.24,21900.0
2010-03-02 11:40:00,22.23,22.25,22.22,22.22,229600.0,22.23,22.25,22.22,22.22,229600.0
2010-03-02 11:50:00,22.23,22.23,22.22,22.23,16700.0,22.23,22.23,22.22,22.23,16700.0
2010-03-02 12:00:00,22.23,22.23,22.22,22.23,6900.0,22.23,22.23,22.22,22.23,6900.0
2010-03-02 12:10:00,22.23,22.23,22.22,22.23,13500.0,22.23,22.23,22.22,22.23,13500.0
2010-03-02 12:20:00,22.23,22.23,22.19,22.2,23300.0,22.23,22.23,22.19,22.2,23300.0
2010-03-02 12:30:00,22.19,22.21,22.19,22.21,10700.0,22.19,22.21,22.19,22.21,10700.0
2010-03-02 12:40:00,22.2,22.22,22.2,22.22,5200.0,22.2,22.22,22.2,22.22,5200.0
2010-03-02 12:50:00,22.21,22.23,22.21,22.22,17500.0,22.21,22.23,22.21,22.22,17500.0
2010-03-02 13:00:00,22.22,22.23,22.22,22.22,14300.0,22.22,22.23,22.22,22.22,14300.0
2010-03-02 13:10:00,22.22,22.23,22.22,22.23,6700.0,22.22,22.23,22.22,22.23,6700.0
2010-03-02 13:20:00,22.23,22.23,22.21,22.22,14800.0,22.23,22.23,22.21,22.22,14800.0
2010-03-02 13:30:00,22.22,22.22,22.2,22.21,27900.0,22.22,22.22,22.2,22.21,27900.0
2010-03-02 13:40:00,22.2,22.23,22.2,22.23,12400.0,22.2,22.23,22.2,22.23,12400.0
2010-03-02 13:50:00,22.23,22.24,22.22,22.24,17400.0,22.23,22.24,22.22,22.24,17400.0
2010-03-02 14:00:00,22.24,22.24,22.22,22.22,21500.0,22.24,22.24,22.22,22.22,21500.0
2010-03-02 14:10:00,22.23,22.24,22.22,22.24,21700.0,22.23,22.24,22.22,22.24,21700.0
2010-03-02 14:20:00,22.23,22.24,22.22,22.23,11700.0,22.23,22.24,22.22,22.23,11700.0
2010-03-02 14:30:00,22.22,22.24,22.21,22.22,100200.0,22.22,22.24,22.21,22.22,100200.0
2010-03-02 14:40:00,22.22,22.23,22.2,22.21,56900.0,22.22,22.23,22.2,22.21,56900.0
2010-03-02 14:50:00,22.2,22.2,22.17,22.19,49700.0,22.2,22.2,22.17,22.19,49700.0
2010-03-02 15:00:00,22.19,22.24,22.18,22.2,99800.0,22.19,22.24,22.18,22.2,99800.0
2010-03-02 15:10:00,22.21,22.21,22.16,22.17,36600.0,22.21,22.21,22.16,22.17,36600.0
2010-03-02 15:20:00,22.16,22.18,22.16,22.18,43000.0,22.16,22.18,22.16,22.18,43000.0
2010-03-02 15:30:00,22.17,22.2,22.17,22.2,70500.0,22.17,22.2,22.17,22.2,70500.0
2010-03-02 15:40:00,22.2,22.2,22.19,22.19,67400.0,22.2,22.2,22.19,22.19,67400.0
2010-03-02 15:50:00,22.2,22.24,22.15,22.22,325400.0,22.2,22.24,22.15,22.22,325400.0
2010-03-03 09:30:00,22.17,22.17,22.05,22.14,20400.0,22.17,22.17,22.05,22.14,20400.0
2010-03-03 09:40:00,22.14,22.2,22.14,22.2,8100.0,22.14,22.2,22.14,22.2,8100.0
2010-03-03 09:50:00,22.2,22.2,22.1,22.13,47900.0,22.2,22.2,22.1,22.13,47900.0
2010-03-03 10:00:00,22.14,22.18,22.13,22.16,28600.0,22.14,22.18,22.13,22.16,28600.0
2010-03-03 10:10:00,22.16,22.2,22.15,22.2,17800.0,22.16,22.2,22.15,22.2,17800.0
2010-03-03 10:20:00,22.19,22.23,22.19,22.23,19800.0,22.19,22.23,22.19,22.23,19800.0
2010-03-03 10:30:00,22.22,22.24,22.22,22.23,13000.0,22.22,22.24,22.22,22.23,13000.0
2010-03-03 10:40:00,22.23,22.24,22.22,22.23,10800.0,22.23,22.24,22.22,22.23,10800.0
2010-03-03 10:50:00,22.22,22.24,22.22,22.24,6300.0,22.22,22.24,22.22,22.24,6300.0
2010-03-03 11:00:00,22.24,22.3,22.23,22.3,99300.0,22.24,22.3,22.23,22.3,99300.0
2010-03-03 11:10:00,22.3,22.34,22.29,22.33,15900.0,22.3,22.34,22.29,22.33,15900.0
2010-03-03 11:20:00,22.34,22.34,22.29,22.3,24000.0,22.34,22.34,22.29,22.3,24000.0
2010-03-03 11:30:00,22.3,22.31,22.27,22.27,12500.0,22.3,22.31,22.27,22.27,12500.0
2010-03-03 11:40:00,22.27,22.28,22.27,22.27,4200.0,22.27,22.28,22.27,22.27,4200.0
2010-03-03 11:50:00,22.27,22.28,22.27,22.28,4600.0,22.27,22.28,22.27,22.28,4600.0
2010-03-03 12:00:00,22.27,22.28,22.27,22.27,13400.0,22.27,22.28,22.27,22.27,13400.0
2010-03-03 12:10:00,22.27,22.28,22.27,22.27,6000.0,22.27,22.28,22.27,22.27,6000.0
2010-03-03 12:20:00,22.27,22.27,22.23,22.23,16300.0,22.27,22.27,22.23,22.23,16300.0
2010-03-03 12:30:00,22.23,22.24,22.23,22.23,6200.0,22.23,22.24,22.23,22.23,6200.0
2010-03-03 12:40:00,22.23,22.24,22.22,22.22,6100.0,22.23,22.24,22.22,22.22,6100.0
2010-03-03 12:50:00,22.21,22.21,22.18,22.18,11700.0,22.21,22.21,22.18,22.18,11700.0
2010-03-03 13:00:00,22.18,22.23,22.18,22.21,20800.0,22.18,22.23,22.18,22.21,20800.0
2010-03-03 13:10:00,22.22,22.25,22.22,22.25,14600.0,22.22,22.25,22.22,22.25,14600.0
2010-03-03 13:20:00,22.25,22.25,22.21,22.21,9100.0,22.25,22.25,22.21,22.21,9100.0
2010-03-03 13:30:00,22.21,22.24,22.21,22.23,13800.0,22.21,22.24,22.21,22.23,13800.0
2010-03-03 13:40:00,22.22,22.24,22.22,22.23,9900.0,22.22,22.24,22.22,22.23,9900.0
2010-03-03 13:50:00,22.23,22.24,22.2,22.21,17800.0,22.23,22.24,22.2,22.21,17800.0
2010-03-03 14:00:00,22.21,22.23,22.2,22.22,22700.0,22.21,22.23,22.2,22.22,22700.0
2010-03-03 14:10:00,22.21,22.22,22.2,22.2,7000.0,22.21,22.22,22.2,22.2,7000.0
2010-03-03 14:20:00,22.2,22.2,22.18,22.19,22800.0,22.2,22.2,22.18,22.19,22800.0
2010-03-03 14:30:00,22.19,22.21,22.19,22.19,16600.0,22.19,22.21,22.19,22.19,16600.0
2010-03-03 14:40:00,22.19,22.19,22.16,22.16,39700.0,22.19,22.19,22.16,22.16,39700.0
2010-03-03 14:50:00,22.17,22.22,22.16,22.17,27600.0,22.17,22.22,22.16,22.17,27600.0
2010-03-03 15:00:00,22.17,22.2,22.17,22.2,14800.0,22.17,22.2,22.17,22.2,14800.0
2010-03-03 15:10:00,22.19,22.21,22.19,22.2,15000.0,22.19,22.21,22.19,22.2,15000.0
2010-03-03 15:20:00,22.21,22.21,22.18,22.2,16300.0,22.21,22.21,22.18,22.2,16300.0
2010-03-03 15:30:00,22.19,22.22,22.19,22.21,22400.0,22.19,22.22,22.19,22.21,22400.0
2010-03-03 15:40:00,22.21,22.22,22.2,22.21,20900.0,22.21,22.22,22.2,22.21,20900.0
2010-03-03 15:50:00,22.21,22.22,22.18,22.18,48000.0,22.21,22.22,22.18,22.18,48000.0
2010-03-04 09:30:00,22.17,22.28,22.17,22.2,28800.0,22.17,22.28,22.17,22.2,28800.0
2010-03-04 09:40:00,22.19,22.29,22.19,22.27,10400.0,22.19,22.29,22.19,22.27,10400.0
2010-03-04 09:50:00,22.26,22.3,22.25,22.29,5700.0,22.26,22.3,22.25,22.29,5700.0
2010-03-04 10:00:00,22.28,22.28,22.22,22.22,12300.0,22.28,22.28,22.22,22.22,12300.0
2010-03-04 10:10:00,22.22,22.25,22.18,22.18,19900.0,22.22,22.25,22.18,22.18,19900.0
2010-03-04 10:20:00,22.17,22.19,22.16,22.19,16800.0,22.17,22.19,22.16,22.19,16800.0
2010-03-04 10:30:00,22.19,22.2,22.12,22.13,19200.0,22.19,22.2,22.12,22.13,19200.0
2010-03-04 10:40:00,22.12,22.16,22.1,22.16,19400.0,22.12,22.16,22.1,22.16,19400.0
2010-03-04 10:50:00,22.16,22.16,22.12,22.14,11200.0,22.16,22.16,22.12,22.14,11200.0
2010-03-04 11:00:00,22.15,22.17,22.14,22.17,9800.0,22.15,22.17,22.14,22.17,9800.0
2010-03-04 11:10:00,22.17,22.2,22.17,22.19,6300.0,22.17,22.2,22.17,22.19,6300.0
2010-03-04 11:20:00,22.2,22.2,22.19,22.2,11000.0,22.2,22.2,22.19,22.2,11000.0
2010-03-04 11:30:00,22.19,22.2,22.19,22.19,6200.0,22.19,22.2,22.19,22.19,6200.0
2010-03-04 11:40:00,22.19,22.21,22.19,22.2,9000.0,22.19,22.21,22.19,22.2,9000.0
2010-03-04 11:50:00,22.2,22.24,22.2,22.23,12300.0,22.2,22.24,22.2,22.23,12300.0
2010-03-04 12:00:00,22.24,22.24,22.21,22.21,6200.0,22.24,22.24,22.21,22.21,6200.0
2010-03-04 12:10:00,22.22,22.22,22.21,22.22,3000.0,22.22,22.22,22.21,22.22,3000.0
2010-03-04 12:20:00,22.21,22.22,22.2,22.2,10100.0,22.21,22.22,22.2,22.2,10100.0
2010-03-04 12:30:00,22.2,22.21,22.19,22.19,6200.0,22.2,22.21,22.19,22.19,6200.0
2010-03-04 12:40:00,22.2,22.2,22.19,22.19,6500.0,22.2,22.2,22.19,22.19,6500.0
2010-03-04 12:50:00,22.19,22.2,22.19,22.19,1700.0,22.19,22.2,22.19,22.19,1700.0
2010-03-04 13:00:00,22.19,22.22,22.19,22.21,9600.0,22.19,22.22,22.19,22.21,9600.0
2010-03-04 13:10:00,22.21,22.23,22.21,22.22,8400.0,22.21,22.23,22.21,22.22,8400.0
2010-03-04 13:20:00,22.22,22.23,22.21,22.21,12400.0,22.22,22.23,22.21,22.21,12400.0
2010-03-04 13:30:00,22.21,22.21,22.17,22.2,22300.0,22.21,22.21,22.17,22.2,22300.0
2010-03-04 13:40:00,22.2,22.21,22.18,22.18,19900.0,22.2,22.21,22.18,22.18,19900.0
2010-03-04 13:50:00,22.18,22.2,22.18,22.2,9100.0,22.18,22.2,22.18,22.2,9100.0
2010-03-04 14:00:00,22.19,22.2,22.19,22.19,10000.0,22.19,22.2,22.19,22.19,10000.0
2010-03-04 14:10:00,22.2,22.22,22.2,22.22,12600.0,22.2,22.22,22.2,22.22,12600.0
2010-03-04 14:20:00,22.22,22.23,22.21,22.23,9500.0,22.22,22.23,22.21,22.23,9500.0
2010-03-04 14:30:00,22.23,22.23,22.21,22.21,14100.0,22.23,22.23,22.21,22.21,14100.0
2010-03-04 14:40:00,22.21,22.22,22.21,22.22,14000.0,22.21,22.22,22.21,22.22,14000.0
2010-03-04 14:50:00,22.22,22.23,22.21,22.22,26900.0,22.22,22.23,22.21,22.22,26900.0
2010-03-04 15:00:00,22.22,22.23,22.21,22.22,28200.0,22.22,22.23,22.21,22.22,28200.0
2010-03-04 15:10:00,22.21,22.23,22.21,22.23,17700.0,22.21,22.23,22.21,22.23,17700.0
2010-03-04 15:20:00,22.23,22.24,22.22,22.24,24500.0,22.23,22.24,22.22,22.24,24500.0
2010-03-04 15:30:00,22.24,22.27,22.24,22.25,44400.0,22.24,22.27,22.24,22.25,44400.0
2010-03-04 15:40:00,22.25,22.25,22.23,22.23,44900.0,22.25,22.25,22.23,22.23,44900.0
2010-03-04 15:50:00,22.24,22.27,22.24,22.26,108800.0,22.24,22.27,22.24,22.26,108800.0
2010-03-05 09:30:00,22.3,22.34,22.21,22.3,30300.0,22.3,22.34,22.21,22.3,30300.0
2010-03-05 09:40:00,22.3,22.36,22.29,22.36,16100.0,22.3,22.36,22.29,22.36,16100.0
2010-03-05 09:50:00,22.36,22.39,22.35,22.39,33100.0,22.36,22.39,22.35,22.39,33100.0
2010-03-05 10:00:00,22.39,22.44,22.38,22.43,52800.0,22.39,22.44,22.38,22.43,52800.0
2010-03-05 10:10:00,22.44,22.48,22.43,22.47,21300.0,22.44,22.48,22.43,22.47,21300.0
2010-03-05 10:20:00,22.46,22.48,22.44,22.47,16000.0,22.46,22.48,22.44,22.47,16000.0
2010-03-05 10:30:00,22.47,22.48,22.44,22.46,16200.0,22.47,22.48,22.44,22.46,16200.0
2010-03-05 10:40:00,22.47,22.48,22.46,22.48,4900.0,22.47,22.48,22.46,22.48,4900.0
2010-03-05 10:50:00,22.47,22.49,22.47,22.48,10500.0,22.47,22.49,22.47,22.48,10500.0
2010-03-05 11:00:00,22.48,22.48,22.47,22.47,9200.0,22.48,22.48,22.47,22.47,9200.0
2010-03-05 11:10:00,22.48,22.49,22.45,22.46,21000.0,22.48,22.49,22.45,22.46,21000.0
2010-03-05 11:20:00,22.45,22.48,22.43,22.47,11900.0,22.45,22.48,22.43,22.47,11900.0
2010-03-05 11:30:00,22.47,22.48,22.45,22.45,5700.0,22.47,22.48,22.45,22.45,5700.0
2010-03-05 11:40:00,22.45,22.45,22.43,22.43,7300.0,22.45,22.45,22.43,22.43,7300.0
2010-03-05 11:50:00,22.43,22.44,22.43,22.43,6700.0,22.43,22.44,22.43,22.43,6700.0
2010-03-05 12:00:00,22.43,22.44,22.42,22.42,3400.0,22.43,22.44,22.42,22.42,3400.0
2010-03-05 12:10:00,22.42,22.42,22.41,22.41,10800.0,22.42,22.42,22.41,22.41,10800.0
2010-03-05 12:20:00,22.41,22.44,22.41,22.44,6400.0,22.41,22.44,22.41,22.44,6400.0
2010-03-05 12:30:00,22.44,22.44,22.41,22.42,7700.0,22.44,22.44,22.41,22.42,7700.0
2010-03-05 12:40:00,22.42,22.43,22.4,22.4,16300.0,22.42,22.43,22.4,22.4,16300.0
2010-03-05 12:50:00,22.4,22.41,22.4,22.4,5400.0,22.4,22.41,22.4,22.4,5400.0
2010-03-05 13:00:00,22.4,22.41,22.4,22.41,3700.0,22.4,22.41,22.4,22.41,3700.0
2010-03-05 13:10:00,22.4,22.42,22.4,22.42,11600.0,22.4,22.42,22.4,22.42,11600.0
2010-03-05 13:20:00,22.42,22.44,22.42,22.44,11900.0,22.42,22.44,22.42,22.44,11900.0
2010-03-05 13:30:00,22.44,22.45,22.41,22.41,20300.0,22.44,22.45,22.41,22.41,20300.0
2010-03-05 13:40:00,22.41,22.42,22.4,22.42,15600.0,22.41,22.42,22.4,22.42,15600.0
2010-03-05 13:50:00,22.43,22.43,22.4,22.41,12100.0,22.43,22.43,22.4,22.41,12100.0
2010-03-05 14:00:00,22.41,22.43,22.41,22.43,4000.0,22.41,22.43,22.41,22.43,4000.0
2010-03-05 14:10:00,22.42,22.43,22.41,22.42,7700.0,22.42,22.43,22.41,22.42,7700.0
2010-03-05 14:20:00,22.41,22.42,22.41,22.42,2800.0,22.41,22.42,22.41,22.42,2800.0
2010-03-05 14:30:00,22.41,22.43,22.41,22.42,9200.0,22.41,22.43,22.41,22.42,9200.0
2010-03-05 14:40:00,22.43,22.45,22.43,22.44,22500.0,22.43,22.45,22.43,22.44,22500.0
2010-03-05 14:50:00,22.45,22.45,22.44,22.44,6300.0,22.45,22.45,22.44,22.44,6300.0
2010-03-05 15:00:00,22.45,22.47,22.44,22.46,21900.0,22.45,22.47,22.44,22.46,21900.0
2010-03-05 15:10:00,22.46,22.46,22.43,22.43,18900.0,22.46,22.46,22.43,22.43,18900.0
2010-03-05 15:20:00,22.43,22.44,22.4,22.41,16500.0,22.43,22.44,22.4,22.41,16500.0
2010-03-05 15:30:00,22.4,22.45,22.4,22.44,16600.0,22.4,22.45,22.4,22.44,16600.0
2010-03-05 15:40:00,22.44,22.45,22.42,22.44,53800.0,22.44,22.45,22.42,22.44,53800.0
2010-03-05 15:50:00,22.43,22.48,22.43,22.44,64600.0,22.43,22.48,22.43,22.44,64600.0
2010-03-08 09:30:00,22.5,22.53,22.33,22.48,28500.0,22.5,22.53,22.33,22.48,28500.0
2010-03-08 09:40:00,22.48,22.5,22.47,22.47,20700.0,22.48,22.5,22.47,22.47,20700.0
2010-03-08 09:50:00,22.47,22.48,22.47,22.47,3400.0,22.47,22.48,22.47,22.47,3400.0
2010-03-08 10:00:00,22.47,22.49,22.47,22.48,8900.0,22.47,22.49,22.47,22.48,8900.0
2010-03-08 10:10:00,22.48,22.5,22.48,22.5,15300.0,22.48,22.5,22.48,22.5,15300.0
2010-03-08 10:20:00,22.49,22.5,22.49,22.49,13400.0,22.49,22.5,22.49,22.49,13400.0
2010-03-08 10:30:00,22.49,22.5,22.49,22.49,5300.0,22.49,22.5,22.49,22.49,5300.0
2010-03-08 10:40:00,22.49,22.49,22.49,22.49,7200.0,22.49,22.49,22.49,22.49,7200.0
2010-03-08 10:50:00,22.5,22.5,22.47,22.47,9700.0,22.5,22.5,22.47,22.47,9700.0
2010-03-08 11:00:00,22.48,22.48,22.47,22.47,5300.0,22.48,22.48,22.47,22.47,5300.0
2010-03-08 11:10:00,22.48,22.48,22.47,22.47,3500.0,22.48,22.48,22.47,22.47,3500.0
2010-03-08 11:20:00,22.47,22.48,22.45,22.45,25900.0,22.47,22.48,22.45,22.45,25900.0
2010-03-08 11:30:00,22.45,22.46,22.44,22.46,9400.0,22.45,22.46,22.44,22.46,9400.0
2010-03-08 11:40:00,22.46,22.47,22.46,22.46,2000.0,22.46,22.47,22.46,22.46,2000.0
2010-03-08 11:50:00,22.46,22.47,22.45,22.45,7600.0,22.46,22.47,22.45,22.45,7600.0
2010-03-08 12:00:00,22.45,22.47,22.45,22.45,8900.0,22.45,22.47,22.45,22.45,8900.0
2010-03-08 12:10:00,22.45,22.47,22.45,22.46,5500.0,22.45,22.47,22.45,22.46,5500.0
2010-03-08 12:20:00,22.46,22.47,22.46,22.46,5500.0,22.46,22.47,22.46,22.46,5500.0
2010-03-08 12:30:00,22.46,22.47,22.46,22.46,1100.0,22.46,22.47,22.46,22.46,1100.0
2010-03-08 12:40:00,22.46,22.47,22.45,22.47,19900.0,22.46,22.47,22.45,22.47,19900.0
2010-03-08 12:50:00,22.46,22.48,22.46,22.47,6800.0,22.46,22.48,22.46,22.47,6800.0
2010-03-08 13:00:00,22.47,22.48,22.47,22.47,11600.0,22.47,22.48,22.47,22.47,11600.0
2010-03-08 13:10:00,22.47,22.48,22.47,22.48,3700.0,22.47,22.48,22.47,22.48,3700.0
2010-03-08 13:20:00,22.48,22.48,22.47,22.48,12900.0,22.48,22.48,22.47,22.48,12900.0
2010-03-08 13:30:00,22.47,22.49,22.47,22.49,11000.0,22.47,22.49,22.47,22.49,11000.0
2010-03-08 13:40:00,22.48,22.49,22.48,22.49,5500.0,22.48,22.49,22.48,22.49,5500.0
2010-03-08 13:50:00,22.48,22.49,22.46,22.46,16100.0,22.48,22.49,22.46,22.46,16100.0
2010-03-08 14:00:00,22.46,22.47,22.46,22.47,7600.0,22.46,22.47,22.46,22.47,7600.0
2010-03-08 14:10:00,22.46,22.48,22.46,22.48,2000.0,22.46,22.48,22.46,22.48,2000.0
2010-03-08 14:20:00,22.48,22.48,22.47,22.47,12600.0,22.48,22.48,22.47,22.47,12600.0
2010-03-08 14:30:00,22.47,22.48,22.47,22.47,10900.0,22.47,22.48,22.47,22.47,10900.0
2010-03-08 14:40:00,22.47,22.47,22.46,22.46,2000.0,22.47,22.47,22.46,22.46,2000.0
2010-03-08 14:50:00,22.46,22.47,22.42,22.43,47400.0,22.46,22.47,22.42,22.43,47400.0
2010-03-08 15:00:00,22.43,22.44,22.43,22.44,13900.0,22.43,22.44,22.43,22.44,13900.0
2010-03-08 15:10:00,22.44,22.45,22.41,22.41,32200.0,22.44,22.45,22.41,22.41,32200.0
2010-03-08 15:20:00,22.41,22.43,22.41,22.42,14500.0,22.41,22.43,22.41,22.42,14500.0
2010-03-08 15:30:00,22.42,22.44,22.42,22.43,13900.0,22.42,22.44,22.42,22.43,13900.0
2010-03-08 15:40:00,22.43,22.45,22.43,22.44,13600.0,22.43,22.45,22.43,22.44,13600.0
2010-03-08 15:50:00,22.45,22.47,22.42,22.46,114400.0,22.45,22.47,22.42,22.46,114400.0
2010-03-09 09:30:00,22.56,22.56,22.37,22.49,33900.0,22.56,22.56,22.37,22.49,33900.0
2010-03-09 09:40:00,22.49,22.5,22.48,22.49,23200.0,22.49,22.5,22.48,22.49,23200.0
2010-03-09 09:50:00,22.49,22.5,22.48,22.5,8600.0,22.49,22.5,22.48,22.5,8600.0
2010-03-09 10:00:00,22.49,22.5,22.49,22.49,4500.0,22.49,22.5,22.49,22.49,4500.0
2010-03-09 10:10:00,22.49,22.5,22.49,22.49,4700.0,22.49,22.5,22.49,22.49,4700.0
2010-03-09 10:20:00,22.49,22.5,22.48,22.48,11500.0,22.49,22.5,22.48,22.48,11500.0
2010-03-09 10:30:00,22.48,22.5,22.47,22.48,24100.0,22.48,22.5,22.47,22.48,24100.0
2010-03-09 10:40:00,22.48,22.58,22.48,22.58,69400.0,22.48,22.58,22.48,22.58,69400.0
2010-03-09 10:50:00,22.58,22.6,22.58,22.58,20200.0,22.58,22.6,22.58,22.58,20200.0
2010-03-09 11:00:00,22.58,22.59,22.54,22.54,29700.0,22.58,22.59,22.54,22.54,29700.0
2010-03-09 11:10:00,22.54,22.62,22.54,22.62,26400.0,22.54,22.62,22.54,22.62,26400.0
2010-03-09 11:20:00,22.62,22.64,22.59,22.59,14900.0,22.62,22.64,22.59,22.59,14900.0
2010-03-09 11:30:00,22.59,22.63,22.58,22.6,29500.0,22.59,22.63,22.58,22.6,29500.0
2010-03-09 11:40:00,22.59,22.59,22.57,22.57,9400.0,22.59,22.59,22.57,22.57,9400.0
2010-03-09 11:50:00,22.57,22.58,22.57,22.57,1600.0,22.57,22.58,22.57,22.57,1600.0
2010-03-09 12:00:00,22.57,22.58,22.57,22.57,1800.0,22.57,22.58,22.57,22.57,1800.0
2010-03-09 12:10:00,22.57,22.6,22.57,22.59,6000.0,22.57,22.6,22.57,22.59,6000.0
2010-03-09 12:20:00,22.59,22.64,22.59,22.63,10600.0,22.59,22.64,22.59,22.63,10600.0
2010-03-09 12:30:00,22.63,22.64,22.63,22.63,7200.0,22.63,22.64,22.63,22.63,7200.0
2010-03-09 12:40:00,22.63,22.64,22.62,22.62,10800.0,22.63,22.64,22.62,22.62,10800.0
2010-03-09 12:50:00,22.62,22.63,22.62,22.63,6400.0,22.62,22.63,22.62,22.63,6400.0
2010-03-09 13:00:00,22.62,22.63,22.61,22.61,13600.0,22.62,22.63,22.61,22.61,13600.0
2010-03-09 13:10:00,22.62,22.62,22.61,22.61,15500.0,22.62,22.62,22.61,22.61,15500.0
2010-03-09 13:20:00,22.61,22.62,22.61,22.61,9300.0,22.61,22.62,22.61,22.61,9300.0
2010-03-09 13:30:00,22.61,22.61,22.58,22.59,17300.0,22.61,22.61,22.58,22.59,17300.0
2010-03-09 13:40:00,22.59,22.59,22.56,22.56,14700.0,22.59,22.59,22.56,22.56,14700.0
2010-03-09 13:50:00,22.57,22.57,22.56,22.56,18300.0,22.57,22.57,22.56,22.56,18300.0
2010-03-09 14:00:00,22.56,22.59,22.56,22.58,9700.0,22.56,22.59,22.56,22.58,9700.0
2010-03-09 14:10:00,22.58,22.59,22.58,22.59,15800.0,22.58,22.59,22.58,22.59,15800.0
2010-03-09 14:20:00,22.59,22.6,22.58,22.59,9100.0,22.59,22.6,22.58,22.59,9100.0
2010-03-09 14:30:00,22.59,22.6,22.56,22.57,37800.0,22.59,22.6,22.56,22.57,37800.0
2010-03-09 14:40:00,22.57,22.57,22.56,22.56,11000.0,22.57,22.57,22.56,22.56,11000.0
2010-03-09 14:50:00,22.57,22.58,22.54,22.54,22300.0,22.57,22.58,22.54,22.54,22300.0
2010-03-09 15:00:00,22.54,22.57,22.52,22.52,43500.0,22.54,22.57,22.52,22.52,43500.0
2010-03-09 15:10:00,22.51,22.52,22.46,22.48,21300.0,22.51,22.52,22.46,22.48,21300.0
2010-03-09 15:20:00,22.48,22.5,22.47,22.5,16600.0,22.48,22.5,22.47,22.5,16600.0
2010-03-09 15:30:00,22.49,22.5,22.48,22.49,32400.0,22.49,22.5,22.48,22.49,32400.0
2010-03-09 15:40:00,22.49,22.53,22.49,22.53,29100.0,22.49,22.53,22.49,22.53,29100.0
2010-03-09 15:50:00,22.53,22.56,22.52,22.52,77300.0,22.53,22.56,22.52,22.52,77300.0
2010-03-10 09:30:00,22.47,22.63,22.47,22.58,19800.0,22.47,22.63,22.47,22.58,19800.0
2010-03-10 09:40:00,22.59,22.61,22.56,22.6,11500.0,22.59,22.61,22.56,22.6,11500.0
2010-03-10 09:50:00,22.61,22.61,22.58,22.6,11400.0,22.61,22.61,22.58,22.6,11400.0
2010-03-10 10:00:00,22.59,22.66,22.59,22.65,27300.0,22.59,22.66,22.59,22.65,27300.0
2010-03-10 10:10:00,22.65,22.7,22.63,22.64,23900.0,22.65,22.7,22.63,22.64,23900.0
2010-03-10 10:20:00,22.63,22.64,22.57,22.63,21900.0,22.63,22.64,22.57,22.63,21900.0
2010-03-10 10:30:00,22.64,22.68,22.64,22.66,13100.0,22.64,22.68,22.64,22.66,13100.0
2010-03-10 10:40:00,22.66,22.68,22.66,22.67,6100.0,22.66,22.68,22.66,22.67,6100.0
2010-03-10 10:50:00,22.68,22.68,22.64,22.64,12900.0,22.68,22.68,22.64,22.64,12900.0
2010-03-10 11:00:00,22.64,22.68,22.64,22.64,16200.0,22.64,22.68,22.64,22.64,16200.0
2010-03-10 11:10:00,22.64,22.67,22.62,22.67,11900.0,22.64,22.67,22.62,22.67,11900.0
2010-03-10 11:20:00,22.68,22.68,22.65,22.67,15000.0,22.68,22.68,22.65,22.67,15000.0
2010-03-10 11:30:00,22.66,22.69,22.65,22.65,17800.0,22.66,22.69,22.65,22.65,17800.0
2010-03-10 11:40:00,22.64,22.65,22.61,22.63,11200.0,22.64,22.65,22.61,22.63,11200.0
2010-03-10 11:50:00,22.62,22.64,22.62,22.64,12800.0,22.62,22.64,22.62,22.64,12800.0
2010-03-10 12:00:00,22.64,22.66,22.62,22.62,21900.0,22.64,22.66,22.62,22.62,21900.0
2010-03-10 12:10:00,22.62,22.65,22.61,22.62,23400.0,22.62,22.65,22.61,22.62,23400.0
2010-03-10 12:20:00,22.62,22.65,22.61,22.62,25100.0,22.62,22.65,22.61,22.62,25100.0
2010-03-10 12:30:00,22.61,22.65,22.61,22.63,48600.0,22.61,22.65,22.61,22.63,48600.0
2010-03-10 12:40:00,22.64,22.64,22.63,22.64,2400.0,22.64,22.64,22.63,22.64,2400.0
2010-03-10 12:50:00,22.64,22.67,22.64,22.67,10900.0,22.64,22.67,22.64,22.67,10900.0
2010-03-10 13:00:00,22.67,22.67,22.66,22.66,8000.0,22.67,22.67,22.66,22.66,8000.0
2010-03-10 13:10:00,22.66,22.69,22.66,22.67,16000.0,22.66,22.69,22.66,22.67,16000.0
2010-03-10 13:20:00,22.67,22.71,22.65,22.67,41100.0,22.67,22.71,22.65,22.67,41100.0
2010-03-10 13:30:00,22.67,22.67,22.66,22.67,7600.0,22.67,22.67,22.66,22.67,7600.0
2010-03-10 13:40:00,22.66,22.69,22.66,22.66,30500.0,22.66,22.69,22.66,22.66,30500.0
2010-03-10 13:50:00,22.66,22.67,22.64,22.67,18200.0,22.66,22.67,22.64,22.67,18200.0
2010-03-10 14:00:00,22.67,22.67,22.65,22.66,9600.0,22.67,22.67,22.65,22.66,9600.0
2010-03-10 14:10:00,22.65,22.66,22.64,22.65,33700.0,22.65,22.66,22.64,22.65,33700.0
2010-03-10 14:20:00,22.64,22.65,22.64,22.65,9900.0,22.64,22.65,22.64,22.65,9900.0
2010-03-10 14:30:00,22.64,22.65,22.63,22.65,15300.0,22.64,22.65,22.63,22.65,15300.0
2010-03-10 14:40:00,22.65,22.67,22.64,22.67,16100.0,22.65,22.67,22.64,22.67,16100.0
2010-03-10 14:50:00,22.66,22.67,22.65,22.65,33000.0,22.66,22.67,22.65,22.65,33000.0
2010-03-10 15:00:00,22.65,22.67,22.64,22.67,17700.0,22.65,22.67,22.64,22.67,17700.0
2010-03-10 15:10:00,22.66,22.68,22.65,22.67,25700.0,22.66,22.68,22.65,22.67,25700.0
2010-03-10 15:20:00,22.67,22.69,22.65,22.65,41700.0,22.67,22.69,22.65,22.65,41700.0
2010-03-10 15:30:00,22.65,22.69,22.64,22.67,57000.0,22.65,22.69,22.64,22.67,57000.0
2010-03-10 15:40:00,22.67,22.72,22.67,22.69,42900.0,22.67,22.72,22.67,22.69,42900.0
2010-03-10 15:50:00,22.69,22.75,22.69,22.75,96100.0,22.69,22.75,22.69,22.75,96100.0
2010-03-11 09:30:00,22.63,22.77,22.63,22.71,72300.0,22.63,22.77,22.63,22.71,72300.0
2010-03-11 09:40:00,22.7,22.72,22.69,22.7,25400.0,22.7,22.72,22.69,22.7,25400.0
2010-03-11 09:50:00,22.7,22.8,22.69,22.79,65000.0,22.7,22.8,22.69,22.79,65000.0
2010-03-11 10:00:00,22.78,22.8,22.76,22.76,25300.0,22.78,22.8,22.76,22.76,25300.0
2010-03-11 10:10:00,22.76,22.76,22.69,22.7,16100.0,22.76,22.76,22.69,22.7,16100.0
2010-03-11 10:20:00,22.69,22.69,22.66,22.67,16700.0,22.69,22.69,22.66,22.67,16700.0
2010-03-11 10:30:00,22.67,22.67,22.62,22.64,23100.0,22.67,22.67,22.62,22.64,23100.0
2010-03-11 10:40:00,22.63,22.65,22.63,22.64,8600.0,22.63,22.65,22.63,22.64,8600.0
2010-03-11 10:50:00,22.65,22.65,22.63,22.64,27300.0,22.65,22.65,22.63,22.64,27300.0
2010-03-11 11:00:00,22.64,22.65,22.62,22.65,9900.0,22.64,22.65,22.62,22.65,9900.0
2010-03-11 11:10:00,22.64,22.65,22.64,22.65,4600.0,22.64,22.65,22.64,22.65,4600.0
2010-03-11 11:20:00,22.65,22.65,22.63,22.63,10400.0,22.65,22.65,22.63,22.63,10400.0
2010-03-11 11:30:00,22.64,22.66,22.63,22.63,27200.0,22.64,22.66,22.63,22.63,27200.0
2010-03-11 11:40:00,22.64,22.64,22.63,22.64,24800.0,22.64,22.64,22.63,22.64,24800.0
2010-03-11 11:50:00,22.63,22.65,22.63,22.64,15100.0,22.63,22.65,22.63,22.64,15100.0
2010-03-11 12:00:00,22.63,22.65,22.63,22.64,15500.0,22.63,22.65,22.63,22.64,15500.0
2010-03-11 12:10:00,22.65,22.65,22.61,22.63,27600.0,22.65,22.65,22.61,22.63,27600.0
2010-03-11 12:20:00,22.63,22.64,22.61,22.62,13700.0,22.63,22.64,22.61,22.62,13700.0
2010-03-11 12:30:00,22.61,22.61,22.57,22.59,21200.0,22.61,22.61,22.57,22.59,21200.0
2010-03-11 12:40:00,22.59,22.6,22.59,22.6,10600.0,22.59,22.6,22.59,22.6,10600.0
2010-03-11 12:50:00,22.59,22.6,22.59,22.6,4600.0,22.59,22.6,22.59,22.6,4600.0
2010-03-11 13:00:00,22.6,22.6,22.59,22.6,30400.0,22.6,22.6,22.59,22.6,30400.0
2010-03-11 13:10:00,22.59,22.6,22.59,22.59,7600.0,22.59,22.6,22.59,22.59,7600.0
2010-03-11 13:20:00,22.6,22.6,22.59,22.6,4800.0,22.6,22.6,22.59,22.6,4800.0
2010-03-11 13:30:00,22.6,22.6,22.59,22.6,5600.0,22.6,22.6,22.59,22.6,5600.0
2010-03-11 13:40:00,22.6,22.6,22.59,22.59,5500.0,22.6,22.6,22.59,22.59,5500.0
2010-03-11 13:50:00,22.59,22.6,22.59,22.59,15300.0,22.59,22.6,22.59,22.59,15300.0
2010-03-11 14:00:00,22.6,22.6,22.59,22.6,7200.0,22.6,22.6,22.59,22.6,7200.0
2010-03-11 14:10:00,22.6,22.6,22.59,22.59,15800.0,22.6,22.6,22.59,22.59,15800.0
2010-03-11 14:20:00,22.6,22.6,22.59,22.6,7400.0,22.6,22.6,22.59,22.6,7400.0
2010-03-11 14:30:00,22.6,22.6,22.59,22.59,8300.0,22.6,22.6,22.59,22.59,8300.0
2010-03-11 14:40:00,22.6,22.62,22.59,22.61,57100.0,22.6,22.62,22.59,22.61,57100.0
2010-03-11 14:50:00,22.61,22.61,22.6,22.6,6900.0,22.61,22.61,22.6,22.6,6900.0
2010-03-11 15:00:00,22.6,22.66,22.6,22.65,26300.0,22.6,22.66,22.6,22.65,26300.0
2010-03-11 15:10:00,22.66,22.67,22.63,22.65,39500.0,22.66,22.67,22.63,22.65,39500.0
2010-03-11 15:20:00,22.66,22.66,22.65,22.65,16300.0,22.66,22.66,22.65,22.65,16300.0
2010-03-11 15:30:00,22.66,22.67,22.65,22.66,32900.0,22.66,22.67,22.65,22.66,32900.0
2010-03-11 15:40:00,22.67,22.67,22.65,22.66,51400.0,22.67,22.67,22.65,22.66,51400.0
2010-03-11 15:50:00,22.66,22.69,22.65,22.65,140100.0,22.66,22.69,22.65,22.65,140100.0
2010-03-12 09:30:00,22.76,22.76,22.58,22.7,31100.0,22.76,22.76,22.58,22.7,31100.0
2010-03-12 09:40:00,22.69,22.73,22.63,22.71,14300.0,22.69,22.73,22.63,22.71,14300.0
2010-03-12 09:50:00,22.71,22.76,22.69,22.69,14500.0,22.71,22.76,22.69,22.69,14500.0
2010-03-12 10:00:00,22.69,22.69,22.58,22.6,27700.0,22.69,22.69,22.58,22.6,27700.0
2010-03-12 10:10:00,22.6,22.62,22.57,22.58,17600.0,22.6,22.62,22.57,22.58,17600.0
2010-03-12 10:20:00,22.58,22.6,22.57,22.59,19000.0,22.58,22.6,22.57,22.59,19000.0
2010-03-12 10:30:00,22.59,22.61,22.55,22.61,18900.0,22.59,22.61,22.55,22.61,18900.0
2010-03-12 10:40:00,22.61,22.63,22.59,22.62,8500.0,22.61,22.63,22.59,22.62,8500.0
2010-03-12 10:50:00,22.63,22.67,22.63,22.65,9600.0,22.63,22.67,22.63,22.65,9600.0
2010-03-12 11:00:00,22.65,22.65,22.61,22.65,18100.0,22.65,22.65,22.61,22.65,18100.0
2010-03-12 11:10:00,22.64,22.68,22.64,22.68,5200.0,22.64,22.68,22.64,22.68,5200.0
2010-03-12 11:20:00,22.67,22.7,22.67,22.69,7500.0,22.67,22.7,22.67,22.69,7500.0
2010-03-12 11:30:00,22.69,22.7,22.66,22.66,12400.0,22.69,22.7,22.66,22.66,12400.0
2010-03-12 11:40:00,22.66,22.67,22.64,22.65,7800.0,22.66,22.67,22.64,22.65,7800.0
2010-03-12 11:50:00,22.64,22.65,22.61,22.63,13500.0,22.64,22.65,22.61,22.63,13500.0
2010-03-12 12:00:00,22.63,22.64,22.63,22.63,2800.0,22.63,22.64,22.63,22.63,2800.0
2010-03-12 12:10:00,22.63,22.64,22.6,22.6,11300.0,22.63,22.64,22.6,22.6,11300.0
2010-03-12 12:20:00,22.6,22.62,22.6,22.6,12400.0,22.6,22.62,22.6,22.6,12400.0
2010-03-12 12:30:00,22.6,22.6,22.57,22.58,9300.0,22.6,22.6,22.57,22.58,9300.0
2010-03-12 12:40:00,22.57,22.61,22.57,22.61,7900.0,22.57,22.61,22.57,22.61,7900.0
2010-03-12 12:50:00,22.62,22.66,22.61,22.66,16100.0,22.62,22.66,22.61,22.66,16100.0
2010-03-12 13:00:00,22.65,22.67,22.65,22.67,24400.0,22.65,22.67,22.65,22.67,24400.0
2010-03-12 13:10:00,22.67,22.67,22.63,22.63,6600.0,22.67,22.67,22.63,22.63,6600.0
2010-03-12 13:20:00,22.63,22.64,22.62,22.62,4000.0,22.63,22.64,22.62,22.62,4000.0
2010-03-12 13:30:00,22.62,22.63,22.61,22.62,5700.0,22.62,22.63,22.61,22.62,5700.0
2010-03-12 13:40:00,22.62,22.64,22.62,22.64,3300.0,22.62,22.64,22.62,22.64,3300.0
2010-03-12 13:50:00,22.63,22.64,22.61,22.63,14300.0,22.63,22.64,22.61,22.63,14300.0
2010-03-12 14:00:00,22.63,22.66,22.63,22.65,4600.0,22.63,22.66,22.63,22.65,4600.0
2010-03-12 14:10:00,22.65,22.67,22.65,22.67,7600.0,22.65,22.67,22.65,22.67,7600.0
2010-03-12 14:20:00,22.67,22.67,22.66,22.66,6700.0,22.67,22.67,22.66,22.66,6700.0
2010-03-12 14:30:00,22.66,22.67,22.66,22.66,14300.0,22.66,22.67,22.66,22.66,14300.0
2010-03-12 14:40:00,22.66,22.67,22.62,22.62,31800.0,22.66,22.67,22.62,22.62,31800.0
2010-03-12 14:50:00,22.63,22.65,22.62,22.65,4600.0,22.63,22.65,22.62,22.65,4600.0
2010-03-12 15:00:00,22.64,22.66,22.64,22.66,6800.0,22.64,22.66,22.64,22.66,6800.0
2010-03-12 15:10:00,22.66,22.67,22.66,22.66,3800.0,22.66,22.67,22.66,22.66,3800.0
2010-03-12 15:20:00,22.66,22.67,22.66,22.67,9100.0,22.66,22.67,22.66,22.67,9100.0
2010-03-12 15:30:00,22.66,22.69,22.66,22.68,17200.0,22.66,22.69,22.66,22.68,17200.0
2010-03-12 15:40:00,22.69,22.7,22.68,22.7,9400.0,22.69,22.7,22.68,22.7,9400.0
2010-03-12 15:50:00,22.71,22.75,22.7,22.75,84100.0,22.71,22.75,22.7,22.75,84100.0
2010-03-15 09:30:00,22.66,22.75,22.62,22.71,24300.0,22.66,22.75,22.62,22.71,24300.0
2010-03-15 09:40:00,22.7,22.72,22.64,22.72,11300.0,22.7,22.72,22.64,22.72,11300.0
2010-03-15 09:50:00,22.73,22.74,22.6,22.6,15000.0,22.73,22.74,22.6,22.6,15000.0
2010-03-15 10:00:00,22.59,22.63,22.59,22.63,20100.0,22.59,22.63,22.59,22.63,20100.0
2010-03-15 10:10:00,22.62,22.63,22.58,22.62,12600.0,22.62,22.63,22.58,22.62,12600.0
2010-03-15 10:20:00,22.62,22.7,22.62,22.66,18000.0,22.62,22.7,22.62,22.66,18000.0
2010-03-15 10:30:00,22.66,22.67,22.64,22.67,7800.0,22.66,22.67,22.64,22.67,7800.0
2010-03-15 10:40:00,22.66,22.68,22.63,22.63,7100.0,22.66,22.68,22.63,22.63,7100.0
2010-03-15 10:50:00,22.63,22.66,22.62,22.64,12200.0,22.63,22.66,22.62,22.64,12200.0
2010-03-15 11:00:00,22.64,22.65,22.6,22.6,8100.0,22.64,22.65,22.6,22.6,8100.0
2010-03-15 11:10:00,22.6,22.6,22.56,22.58,6900.0,22.6,22.6,22.56,22.58,6900.0
2010-03-15 11:20:00,22.59,22.62,22.56,22.57,11800.0,22.59,22.62,22.56,22.57,11800.0
2010-03-15 11:30:00,22.58,22.58,22.55,22.56,12500.0,22.58,22.58,22.55,22.56,12500.0
2010-03-15 11:40:00,22.57,22.57,22.48,22.49,67500.0,22.57,22.57,22.48,22.49,67500.0
2010-03-15 11:50:00,22.49,22.49,22.45,22.46,30900.0,22.49,22.49,22.45,22.46,30900.0
2010-03-15 12:00:00,22.45,22.51,22.45,22.51,6700.0,22.45,22.51,22.45,22.51,6700.0
2010-03-15 12:10:00,22.5,22.51,22.49,22.5,8300.0,22.5,22.51,22.49,22.5,8300.0
2010-03-15 12:20:00,22.5,22.51,22.5,22.51,4000.0,22.5,22.51,22.5,22.51,4000.0
2010-03-15 12:30:00,22.51,22.53,22.49,22.5,24500.0,22.51,22.53,22.49,22.5,24500.0
2010-03-15 12:40:00,22.5,22.52,22.5,22.51,5800.0,22.5,22.52,22.5,22.51,5800.0
2010-03-15 12:50:00,22.52,22.52,22.51,22.51,18900.0,22.52,22.52,22.51,22.51,18900.0
2010-03-15 13:00:00,22.51,22.51,22.49,22.5,13700.0,22.51,22.51,22.49,22.5,13700.0
2010-03-15 13:10:00,22.5,22.51,22.5,22.5,16100.0,22.5,22.51,22.5,22.5,16100.0
2010-03-15 13:20:00,22.51,22.51,22.5,22.5,1800.0,22.51,22.51,22.5,22.5,1800.0
2010-03-15 13:30:00,22.5,22.51,22.5,22.5,4700.0,22.5,22.51,22.5,22.5,4700.0
2010-03-15 13:40:00,22.5,22.51,22.48,22.49,16200.0,22.5,22.51,22.48,22.49,16200.0
2010-03-15 13:50:00,22.49,22.5,22.49,22.49,8700.0,22.49,22.5,22.49,22.49,8700.0
2010-03-15 14:00:00,22.5,22.5,22.49,22.5,9700.0,22.5,22.5,22.49,22.5,9700.0
2010-03-15 14:10:00,22.49,22.49,22.48,22.49,30700.0,22.49,22.49,22.48,22.49,30700.0
2010-03-15 14:20:00,22.49,22.5,22.48,22.5,6500.0,22.49,22.5,22.48,22.5,6500.0
2010-03-15 14:30:00,22.49,22.5,22.49,22.5,8600.0,22.49,22.5,22.49,22.5,8600.0
2010-03-15 14:40:00,22.5,22.5,22.49,22.5,15200.0,22.5,22.5,22.49,22.5,15200.0
2010-03-15 14:50:00,22.5,22.55,22.49,22.52,22000.0,22.5,22.55,22.49,22.52,22000.0
2010-03-15 15:00:00,22.53,22.53,22.52,22.52,7700.0,22.53,22.53,22.52,22.52,7700.0
2010-03-15 15:10:00,22.53,22.54,22.52,22.53,38500.0,22.53,22.54,22.52,22.53,38500.0
2010-03-15 15:20:00,22.53,22.58,22.53,22.58,13400.0,22.53,22.58,22.53,22.58,13400.0
2010-03-15 15:30:00,22.59,22.6,22.58,22.6,8100.0,22.59,22.6,22.58,22.6,8100.0
2010-03-15 15:40:00,22.59,22.64,22.59,22.64,13600.0,22.59,22.64,22.59,22.64,13600.0
2010-03-15 15:50:00,22.65,22.66,22.63,22.66,80500.0,22.65,22.66,22.63,22.66,80500.0
2010-03-16 09:30:00,22.51,22.54,22.38,22.47,64700.0,22.51,22.54,22.38,22.47,64700.0
2010-03-16 09:40:00,22.48,22.49,22.44,22.47,16900.0,22.48,22.49,22.44,22.47,16900.0
2010-03-16 09:50:00,22.47,22.47,22.43,22.43,31200.0,22.47,22.47,22.43,22.43,31200.0
2010-03-16 10:00:00,22.42,22.47,22.4,22.47,31000.0,22.42,22.47,22.4,22.47,31000.0
2010-03-16 10:10:00,22.46,22.47,22.43,22.47,12600.0,22.46,22.47,22.43,22.47,12600.0
2010-03-16 10:20:00,22.47,22.54,22.46,22.54,9100.0,22.47,22.54,22.46,22.54,9100.0
2010-03-16 10:30:00,22.54,22.54,22.53,22.54,4500.0,22.54,22.54,22.53,22.54,4500.0
2010-03-16 10:40:00,22.53,22.57,22.53,22.55,13600.0,22.53,22.57,22.53,22.55,13600.0
2010-03-16 10:50:00,22.55,22.6,22.55,22.6,10900.0,22.55,22.6,22.55,22.6,10900.0
2010-03-16 11:00:00,22.6,22.62,22.59,22.62,8800.0,22.6,22.62,22.59,22.62,8800.0
2010-03-16 11:10:00,22.61,22.63,22.61,22.63,8700.0,22.61,22.63,22.61,22.63,8700.0
2010-03-16 11:20:00,22.63,22.64,22.6,22.6,15200.0,22.63,22.64,22.6,22.6,15200.0
2010-03-16 11:30:00,22.61,22.61,22.59,22.6,8300.0,22.61,22.61,22.59,22.6,8300.0
2010-03-16 11:40:00,22.59,22.61,22.58,22.59,12300.0,22.59,22.61,22.58,22.59,12300.0
2010-03-16 11:50:00,22.59,22.59,22.52,22.54,30600.0,22.59,22.59,22.52,22.54,30600.0
2010-03-16 12:00:00,22.55,22.55,22.54,22.55,3800.0,22.55,22.55,22.54,22.55,3800.0
2010-03-16 12:10:00,22.54,22.54,22.51,22.52,10400.0,22.54,22.54,22.51,22.52,10400.0
2010-03-16 12:20:00,22.52,22.55,22.52,22.54,5600.0,22.52,22.55,22.52,22.54,5600.0
2010-03-16 12:30:00,22.54,22.55,22.54,22.54,15000.0,22.54,22.55,22.54,22.54,15000.0
2010-03-16 12:40:00,22.54,22.55,22.54,22.54,3900.0,22.54,22.55,22.54,22.54,3900.0
2010-03-16 12:50:00,22.54,22.55,22.52,22.53,9900.0,22.54,22.55,22.52,22.53,9900.0
2010-03-16 13:00:00,22.53,22.53,22.52,22.52,19300.0,22.53,22.53,22.52,22.52,19300.0
2010-03-16 13:10:00,22.52,22.53,22.52,22.53,20200.0,22.52,22.53,22.52,22.53,20200.0
2010-03-16 13:20:00,22.53,22.53,22.49,22.5,7600.0,22.53,22.53,22.49,22.5,7600.0
2010-03-16 13:30:00,22.5,22.5,22.49,22.5,13000.0,22.5,22.5,22.49,22.5,13000.0
2010-03-16 13:40:00,22.5,22.51,22.46,22.46,35300.0,22.5,22.51,22.46,22.46,35300.0
2010-03-16 13:50:00,22.46,22.49,22.45,22.49,13600.0,22.46,22.49,22.45,22.49,13600.0
2010-03-16 14:00:00,22.48,22.49,22.46,22.49,14000.0,22.48,22.49,22.46,22.49,14000.0
2010-03-16 14:10:00,22.48,22.56,22.48,22.56,35600.0,22.48,22.56,22.48,22.56,35600.0
2010-03-16 14:20:00,22.56,22.6,22.56,22.58,20600.0,22.56,22.6,22.56,22.58,20600.0
2010-03-16 14:30:00,22.59,22.59,22.51,22.52,35200.0,22.59,22.59,22.51,22.52,35200.0
2010-03-16 14:40:00,22.52,22.56,22.51,22.55,38800.0,22.52,22.56,22.51,22.55,38800.0
2010-03-16 14:50:00,22.55,22.6,22.54,22.6,50800.0,22.55,22.6,22.54,22.6,50800.0
2010-03-16 15:00:00,22.59,22.59,22.54,22.54,41400.0,22.59,22.59,22.54,22.54,41400.0
2010-03-16 15:10:00,22.55,22.55,22.52,22.55,57500.0,22.55,22.55,22.52,22.55,57500.0
2010-03-16 15:20:00,22.54,22.57,22.52,22.55,61700.0,22.54,22.57,22.52,22.55,61700.0
2010-03-16 15:30:00,22.55,22.57,22.54,22.57,24400.0,22.55,22.57,22.54,22.57,24400.0
2010-03-16 15:40:00,22.57,22.57,22.54,22.55,42400.0,22.57,22.57,22.54,22.55,42400.0
2010-03-16 15:50:00,22.55,22.62,22.55,22.62,115800.0,22.55,22.62,22.55,22.62,115800.0
2010-03-17 09:30:00,22.6,22.65,22.44,22.62,28400.0,22.6,22.65,22.44,22.62,28400.0
2010-03-17 09:40:00,22.62,22.65,22.61,22.64,22100.0,22.62,22.65,22.61,22.64,22100.0
2010-03-17 09:50:00,22.64,22.65,22.63,22.64,16000.0,22.64,22.65,22.63,22.64,16000.0
2010-03-17 10:00:00,22.64,22.66,22.63,22.64,22400.0,22.64,22.66,22.63,22.64,22400.0
2010-03-17 10:10:00,22.64,22.66,22.63,22.65,27700.0,22.64,22.66,22.63,22.65,27700.0
2010-03-17 10:20:00,22.65,22.67,22.65,22.66,21400.0,22.65,22.67,22.65,22.66,21400.0
2010-03-17 10:30:00,22.66,22.67,22.63,22.64,36200.0,22.66,22.67,22.63,22.64,36200.0
2010-03-17 10:40:00,22.63,22.65,22.61,22.63,36700.0,22.63,22.65,22.61,22.63,36700.0
2010-03-17 10:50:00,22.63,22.64,22.58,22.58,26000.0,22.63,22.64,22.58,22.58,26000.0
2010-03-17 11:00:00,22.58,22.59,22.58,22.59,20400.0,22.58,22.59,22.58,22.59,20400.0
2010-03-17 11:10:00,22.58,22.61,22.58,22.61,20800.0,22.58,22.61,22.58,22.61,20800.0
2010-03-17 11:20:00,22.61,22.64,22.61,22.61,15300.0,22.61,22.64,22.61,22.61,15300.0
2010-03-17 11:30:00,22.62,22.62,22.61,22.61,1800.0,22.62,22.62,22.61,22.61,1800.0
2010-03-17 11:40:00,22.62,22.64,22.61,22.64,7800.0,22.62,22.64,22.61,22.64,7800.0
2010-03-17 11:50:00,22.64,22.66,22.64,22.66,7500.0,22.64,22.66,22.64,22.66,7500.0
2010-03-17 12:00:00,22.65,22.69,22.65,22.69,7700.0,22.65,22.69,22.65,22.69,7700.0
2010-03-17 12:10:00,22.69,22.72,22.68,22.72,16700.0,22.69,22.72,22.68,22.72,16700.0
2010-03-17 12:20:00,22.72,22.73,22.71,22.72,15500.0,22.72,22.73,22.71,22.72,15500.0
2010-03-17 12:30:00,22.73,22.73,22.71,22.72,16000.0,22.73,22.73,22.71,22.72,16000.0
2010-03-17 12:40:00,22.72,22.73,22.71,22.71,31800.0,22.72,22.73,22.71,22.71,31800.0
2010-03-17 12:50:00,22.71,22.72,22.71,22.71,14900.0,22.71,22.72,22.71,22.71,14900.0
2010-03-17 13:00:00,22.71,22.72,22.69,22.69,11700.0,22.71,22.72,22.69,22.69,11700.0
2010-03-17 13:10:00,22.69,22.7,22.66,22.66,21100.0,22.69,22.7,22.66,22.66,21100.0
2010-03-17 13:20:00,22.66,22.67,22.65,22.66,12600.0,22.66,22.67,22.65,22.66,12600.0
2010-03-17 13:30:00,22.66,22.73,22.66,22.73,20800.0,22.66,22.73,22.66,22.73,20800.0
2010-03-17 13:40:00,22.73,22.76,22.72,22.75,33000.0,22.73,22.76,22.72,22.75,33000.0
2010-03-17 13:50:00,22.75,22.76,22.73,22.74,14200.0,22.75,22.76,22.73,22.74,14200.0
2010-03-17 14:00:00,22.73,22.76,22.73,22.75,23900.0,22.73,22.76,22.73,22.75,23900.0
2010-03-17 14:10:00,22.75,22.75,22.74,22.74,18400.0,22.75,22.75,22.74,22.74,18400.0
2010-03-17 14:20:00,22.75,22.75,22.74,22.74,25800.0,22.75,22.75,22.74,22.74,25800.0
2010-03-17 14:30:00,22.73,22.74,22.7,22.7,10100.0,22.73,22.74,22.7,22.7,10100.0
2010-03-17 14:40:00,22.7,22.7,22.67,22.67,9800.0,22.7,22.7,22.67,22.67,9800.0
2010-03-17 14:50:00,22.67,22.68,22.66,22.66,8300.0,22.67,22.68,22.66,22.66,8300.0
2010-03-17 15:00:00,22.66,22.67,22.65,22.65,13500.0,22.66,22.67,22.65,22.65,13500.0
2010-03-17 15:10:00,22.66,22.66,22.65,22.65,21600.0,22.66,22.66,22.65,22.65,21600.0
2010-03-17 15:20:00,22.65,22.7,22.64,22.69,25900.0,22.65,22.7,22.64,22.69,25900.0
2010-03-17 15:30:00,22.7,22.7,22.68,22.7,40800.0,22.7,22.7,22.68,22.7,40800.0
2010-03-17 15:40:00,22.69,22.7,22.66,22.69,65000.0,22.69,22.7,22.66,22.69,65000.0
2010-03-17 15:50:00,22.69,22.69,22.64,22.65,161600.0,22.69,22.69,22.64,22.65,161600.0
2010-03-18 09:30:00,22.58,22.64,22.58,22.61,16000.0,22.58,22.64,22.58,22.61,16000.0
2010-03-18 09:40:00,22.64,22.72,22.64,22.7,11500.0,22.64,22.72,22.64,22.7,11500.0
2010-03-18 09:50:00,22.71,22.72,22.69,22.72,11100.0,22.71,22.72,22.69,22.72,11100.0
2010-03-18 10:00:00,22.71,22.73,22.69,22.69,11800.0,22.71,22.73,22.69,22.69,11800.0
2010-03-18 10:10:00,22.69,22.75,22.69,22.74,6000.0,22.69,22.75,22.69,22.74,6000.0
2010-03-18 10:20:00,22.74,22.8,22.74,22.79,16700.0,22.74,22.8,22.74,22.79,16700.0
2010-03-18 10:30:00,22.78,22.78,22.73,22.73,25500.0,22.78,22.78,22.73,22.73,25500.0
2010-03-18 10:40:00,22.73,22.78,22.73,22.77,9000.0,22.73,22.78,22.73,22.77,9000.0
2010-03-18 10:50:00,22.77,22.8,22.77,22.8,5000.0,22.77,22.8,22.77,22.8,5000.0
2010-03-18 11:00:00,22.79,22.8,22.78,22.79,14100.0,22.79,22.8,22.78,22.79,14100.0
2010-03-18 11:10:00,22.8,22.86,22.8,22.86,16000.0,22.8,22.86,22.8,22.86,16000.0
2010-03-18 11:20:00,22.86,22.86,22.81,22.81,17300.0,22.86,22.86,22.81,22.81,17300.0
2010-03-18 11:30:00,22.81,22.81,22.78,22.78,6000.0,22.81,22.81,22.78,22.78,6000.0
2010-03-18 11:40:00,22.78,22.78,22.74,22.76,11600.0,22.78,22.78,22.74,22.76,11600.0
2010-03-18 11:50:00,22.76,22.78,22.76,22.76,8500.0,22.76,22.78,22.76,22.76,8500.0
2010-03-18 12:00:00,22.76,22.77,22.73,22.77,19500.0,22.76,22.77,22.73,22.77,19500.0
2010-03-18 12:10:00,22.76,22.8,22.76,22.79,11400.0,22.76,22.8,22.76,22.79,11400.0
2010-03-18 12:20:00,22.79,22.79,22.75,22.76,18500.0,22.79,22.79,22.75,22.76,18500.0
2010-03-18 12:30:00,22.76,22.77,22.75,22.76,15200.0,22.76,22.77,22.75,22.76,15200.0
2010-03-18 12:40:00,22.77,22.79,22.76,22.78,11500.0,22.77,22.79,22.76,22.78,11500.0
2010-03-18 12:50:00,22.78,22.79,22.77,22.77,35400.0,22.78,22.79,22.77,22.77,35400.0
2010-03-18 13:00:00,22.77,22.78,22.77,22.78,11700.0,22.77,22.78,22.77,22.78,11700.0
2010-03-18 13:10:00,22.78,22.79,22.77,22.77,10000.0,22.78,22.79,22.77,22.77,10000.0
2010-03-18 13:20:00,22.77,22.77,22.75,22.75,6900.0,22.77,22.77,22.75,22.75,6900.0
2010-03-18 13:30:00,22.76,22.77,22.75,22.77,16200.0,22.76,22.77,22.75,22.77,16200.0
2010-03-18 13:40:00,22.76,22.78,22.76,22.77,15700.0,22.76,22.78,22.76,22.77,15700.0
2010-03-18 13:50:00,22.77,22.77,22.76,22.76,2900.0,22.77,22.77,22.76,22.76,2900.0
2010-03-18 14:00:00,22.77,22.77,22.75,22.75,4700.0,22.77,22.77,22.75,22.75,4700.0
2010-03-18 14:10:00,22.75,22.77,22.75,22.76,18000.0,22.75,22.77,22.75,22.76,18000.0
2010-03-18 14:20:00,22.76,22.77,22.76,22.77,17200.0,22.76,22.77,22.76,22.77,17200.0
2010-03-18 14:30:00,22.77,22.8,22.77,22.77,9600.0,22.77,22.8,22.77,22.77,9600.0
2010-03-18 14:40:00,22.77,22.77,22.75,22.76,17200.0,22.77,22.77,22.75,22.76,17200.0
2010-03-18 14:50:00,22.76,22.77,22.75,22.77,20200.0,22.76,22.77,22.75,22.77,20200.0
2010-03-18 15:00:00,22.77,22.77,22.76,22.77,27500.0,22.77,22.77,22.76,22.77,27500.0
2010-03-18 15:10:00,22.76,22.77,22.75,22.76,33400.0,22.76,22.77,22.75,22.76,33400.0
2010-03-18 15:20:00,22.77,22.78,22.75,22.75,18000.0,22.77,22.78,22.75,22.75,18000.0
2010-03-18 15:30:00,22.75,22.77,22.75,22.76,38200.0,22.75,22.77,22.75,22.76,38200.0
2010-03-18 15:40:00,22.76,22.76,22.75,22.75,58400.0,22.76,22.76,22.75,22.75,58400.0
2010-03-18 15:50:00,22.76,22.81,22.73,22.78,169600.0,22.76,22.81,22.73,22.78,169600.0
2010-03-19 09:30:00,22.85,22.89,22.8,22.83,189500.0,22.85,22.89,22.8,22.83,189500.0
2010-03-19 09:40:00,22.84,22.85,22.79,22.83,15200.0,22.84,22.85,22.79,22.83,15200.0
2010-03-19 09:50:00,22.82,22.88,22.82,22.86,18200.0,22.82,22.88,22.82,22.86,18200.0
2010-03-19 10:00:00,22.86,22.87,22.8,22.81,17300.0,22.86,22.87,22.8,22.81,17300.0
2010-03-19 10:10:00,22.81,22.83,22.77,22.77,31000.0,22.81,22.83,22.77,22.77,31000.0
2010-03-19 10:20:00,22.78,22.83,22.74,22.83,27200.0,22.78,22.83,22.74,22.83,27200.0
2010-03-19 10:30:00,22.82,22.83,22.77,22.83,16900.0,22.82,22.83,22.77,22.83,16900.0
2010-03-19 10:40:00,22.82,22.83,22.79,22.79,7700.0,22.82,22.83,22.79,22.79,7700.0
2010-03-19 10:50:00,22.8,22.8,22.75,22.76,11600.0,22.8,22.8,22.75,22.76,11600.0
2010-03-19 11:00:00,22.76,22.76,22.75,22.75,4900.0,22.76,22.76,22.75,22.75,4900.0
2010-03-19 11:10:00,22.76,22.76,22.67,22.7,20800.0,22.76,22.76,22.67,22.7,20800.0
2010-03-19 11:20:00,22.7,22.72,22.69,22.7,15600.0,22.7,22.72,22.69,22.7,15600.0
2010-03-19 11:30:00,22.7,22.7,22.67,22.68,51000.0,22.7,22.7,22.67,22.68,51000.0
2010-03-19 11:40:00,22.69,22.69,22.68,22.69,7800.0,22.69,22.69,22.68,22.69,7800.0
2010-03-19 11:50:00,22.69,22.69,22.68,22.69,28000.0,22.69,22.69,22.68,22.69,28000.0
2010-03-19 12:00:00,22.69,22.69,22.68,22.69,5800.0,22.69,22.69,22.68,22.69,5800.0
2010-03-19 12:10:00,22.69,22.69,22.62,22.62,13100.0,22.69,22.69,22.62,22.62,13100.0
2010-03-19 12:20:00,22.63,22.65,22.63,22.64,8600.0,22.63,22.65,22.63,22.64,8600.0
2010-03-19 12:30:00,22.64,22.65,22.63,22.63,30000.0,22.64,22.65,22.63,22.63,30000.0
2010-03-19 12:40:00,22.64,22.65,22.62,22.62,10900.0,22.64,22.65,22.62,22.62,10900.0
2010-03-19 12:50:00,22.63,22.63,22.59,22.59,13700.0,22.63,22.63,22.59,22.59,13700.0
2010-03-19 13:00:00,22.59,22.64,22.59,22.61,16000.0,22.59,22.64,22.59,22.61,16000.0
2010-03-19 13:10:00,22.61,22.62,22.56,22.56,13900.0,22.61,22.62,22.56,22.56,13900.0
2010-03-19 13:20:00,22.57,22.57,22.54,22.54,27200.0,22.57,22.57,22.54,22.54,27200.0
2010-03-19 13:30:00,22.54,22.55,22.54,22.55,18400.0,22.54,22.55,22.54,22.55,18400.0
2010-03-19 13:40:00,22.55,22.56,22.52,22.53,52100.0,22.55,22.56,22.52,22.53,52100.0
2010-03-19 13:50:00,22.53,22.54,22.52,22.53,5200.0,22.53,22.54,22.52,22.53,5200.0
2010-03-19 14:00:00,22.54,22.55,22.53,22.54,19100.0,22.54,22.55,22.53,22.54,19100.0
2010-03-19 14:10:00,22.54,22.58,22.54,22.56,11000.0,22.54,22.58,22.54,22.56,11000.0
2010-03-19 14:20:00,22.56,22.61,22.56,22.59,13200.0,22.56,22.61,22.56,22.59,13200.0
2010-03-19 14:30:00,22.59,22.6,22.58,22.6,8200.0,22.59,22.6,22.58,22.6,8200.0
2010-03-19 14:40:00,22.59,22.62,22.58,22.59,29700.0,22.59,22.62,22.58,22.59,29700.0
2010-03-19 14:50:00,22.58,22.59,22.57,22.58,7800.0,22.58,22.59,22.57,22.58,7800.0
2010-03-19 15:00:00,22.57,22.6,22.57,22.59,23100.0,22.57,22.6,22.57,22.59,23100.0
2010-03-19 15:10:00,22.59,22.6,22.59,22.59,8200.0,22.59,22.6,22.59,22.59,8200.0
2010-03-19 15:20:00,22.59,22.61,22.58,22.59,35700.0,22.59,22.61,22.58,22.59,35700.0
2010-03-19 15:30:00,22.58,22.58,22.54,22.56,40500.0,22.58,22.58,22.54,22.56,40500.0
2010-03-19 15:40:00,22.57,22.6,22.55,22.56,67900.0,22.57,22.6,22.55,22.56,67900.0
2010-03-19 15:50:00,22.56,22.57,22.52,22.53,266300.0,22.56,22.57,22.52,22.53,266300.0
2010-03-22 09:30:00,22.52,22.64,22.52,22.62,33100.0,22.52,22.64,22.52,22.62,33100.0
2010-03-22 09:40:00,22.62,22.7,22.6,22.7,14200.0,22.62,22.7,22.6,22.7,14200.0
2010-03-22 09:50:00,22.7,22.77,22.7,22.73,17200.0,22.7,22.77,22.7,22.73,17200.0
2010-03-22 10:00:00,22.73,22.74,22.66,22.67,19200.0,22.73,22.74,22.66,22.67,19200.0
2010-03-22 10:10:00,22.68,22.7,22.66,22.69,22100.0,22.68,22.7,22.66,22.69,22100.0
2010-03-22 10:20:00,22.69,22.79,22.66,22.79,36700.0,22.69,22.79,22.66,22.79,36700.0
2010-03-22 10:30:00,22.78,22.8,22.75,22.78,11800.0,22.78,22.8,22.75,22.78,11800.0
2010-03-22 10:40:00,22.78,22.79,22.77,22.78,8400.0,22.78,22.79,22.77,22.78,8400.0
2010-03-22 10:50:00,22.77,22.8,22.77,22.78,12200.0,22.77,22.8,22.77,22.78,12200.0
2010-03-22 11:00:00,22.79,22.82,22.79,22.8,25400.0,22.79,22.82,22.79,22.8,25400.0
2010-03-22 11:10:00,22.8,22.8,22.77,22.77,13300.0,22.8,22.8,22.77,22.77,13300.0
2010-03-22 11:20:00,22.77,22.78,22.73,22.77,13000.0,22.77,22.78,22.73,22.77,13000.0
2010-03-22 11:30:00,22.77,22.8,22.74,22.78,18700.0,22.77,22.8,22.74,22.78,18700.0
2010-03-22 11:40:00,22.78,22.83,22.78,22.83,9300.0,22.78,22.83,22.78,22.83,9300.0
2010-03-22 11:50:00,22.83,22.83,22.78,22.78,9800.0,22.83,22.83,22.78,22.78,9800.0
2010-03-22 12:00:00,22.78,22.79,22.75,22.75,7900.0,22.78,22.79,22.75,22.75,7900.0
2010-03-22 12:10:00,22.75,22.76,22.74,22.74,6700.0,22.75,22.76,22.74,22.74,6700.0
2010-03-22 12:20:00,22.74,22.74,22.73,22.74,3700.0,22.74,22.74,22.73,22.74,3700.0
2010-03-22 12:30:00,22.73,22.74,22.73,22.73,3300.0,22.73,22.74,22.73,22.73,3300.0
2010-03-22 12:40:00,22.73,22.76,22.73,22.75,9500.0,22.73,22.76,22.73,22.75,9500.0
2010-03-22 12:50:00,22.76,22.8,22.75,22.79,12900.0,22.76,22.8,22.75,22.79,12900.0
2010-03-22 13:00:00,22.79,22.81,22.79,22.8,9600.0,22.79,22.81,22.79,22.8,9600.0
2010-03-22 13:10:00,22.8,22.81,22.79,22.8,21200.0,22.8,22.81,22.79,22.8,21200.0
2010-03-22 13:20:00,22.8,22.8,22.79,22.79,6500.0,22.8,22.8,22.79,22.79,6500.0
2010-03-22 13:30:00,22.8,22.81,22.8,22.81,7900.0,22.8,22.81,22.8,22.81,7900.0
2010-03-22 13:40:00,22.8,22.81,22.8,22.8,7500.0,22.8,22.81,22.8,22.8,7500.0
2010-03-22 13:50:00,22.81,22.81,22.75,22.75,28400.0,22.81,22.81,22.75,22.75,28400.0
2010-03-22 14:00:00,22.76,22.78,22.75,22.76,15100.0,22.76,22.78,22.75,22.76,15100.0
2010-03-22 14:10:00,22.77,22.78,22.75,22.78,10200.0,22.77,22.78,22.75,22.78,10200.0
2010-03-22 14:20:00,22.77,22.79,22.77,22.79,10900.0,22.77,22.79,22.77,22.79,10900.0
2010-03-22 14:30:00,22.79,22.81,22.79,22.81,31500.0,22.79,22.81,22.79,22.81,31500.0
2010-03-22 14:40:00,22.8,22.82,22.8,22.81,13700.0,22.8,22.82,22.8,22.81,13700.0
2010-03-22 14:50:00,22.81,22.82,22.8,22.8,16000.0,22.81,22.82,22.8,22.8,16000.0
2010-03-22 15:00:00,22.81,22.82,22.78,22.78,25600.0,22.81,22.82,22.78,22.78,25600.0
2010-03-22 15:10:00,22.77,22.81,22.77,22.8,20200.0,22.77,22.81,22.77,22.8,20200.0
2010-03-22 15:20:00,22.79,22.82,22.79,22.79,23300.0,22.79,22.82,22.79,22.79,23300.0
2010-03-22 15:30:00,22.79,22.79,22.78,22.78,21700.0,22.79,22.79,22.78,22.78,21700.0
2010-03-22 15:40:00,22.78,22.79,22.78,22.78,15600.0,22.78,22.79,22.78,22.78,15600.0
2010-03-22 15:50:00,22.79,22.82,22.78,22.8,79900.0,22.79,22.82,22.78,22.8,79900.0
2010-03-23 09:30:00,22.84,22.84,22.74,22.75,9000.0,22.84,22.84,22.74,22.75,9000.0
2010-03-23 09:40:00,22.75,22.78,22.7,22.71,13700.0,22.75,22.78,22.7,22.71,13700.0
2010-03-23 09:50:00,22.71,22.76,22.7,22.76,35400.0,22.71,22.76,22.7,22.76,35400.0
2010-03-23 10:00:00,22.75,22.77,22.68,22.69,20800.0,22.75,22.77,22.68,22.69,20800.0
2010-03-23 10:10:00,22.7,22.75,22.7,22.74,78800.0,22.7,22.75,22.7,22.74,78800.0
2010-03-23 10:20:00,22.73,22.73,22.7,22.72,10000.0,22.73,22.73,22.7,22.72,10000.0
2010-03-23 10:30:00,22.73,22.73,22.71,22.71,18300.0,22.73,22.73,22.71,22.71,18300.0
2010-03-23 10:40:00,22.71,22.71,22.69,22.7,13700.0,22.71,22.71,22.69,22.7,13700.0
2010-03-23 10:50:00,22.7,22.7,22.62,22.62,20800.0,22.7,22.7,22.62,22.62,20800.0
2010-03-23 11:00:00,22.61,22.65,22.59,22.65,12500.0,22.61,22.65,22.59,22.65,12500.0
2010-03-23 11:10:00,22.65,22.67,22.63,22.67,16500.0,22.65,22.67,22.63,22.67,16500.0
2010-03-23 11:20:00,22.67,22.68,22.65,22.66,10100.0,22.67,22.68,22.65,22.66,10100.0
2010-03-23 11:30:00,22.66,22.66,22.62,22.65,32600.0,22.66,22.66,22.62,22.65,32600.0
2010-03-23 11:40:00,22.65,22.65,22.62,22.64,27100.0,22.65,22.65,22.62,22.64,27100.0
2010-03-23 11:50:00,22.64,22.65,22.64,22.65,15400.0,22.64,22.65,22.64,22.65,15400.0
2010-03-23 12:00:00,22.64,22.66,22.64,22.65,17400.0,22.64,22.66,22.64,22.65,17400.0
2010-03-23 12:10:00,22.65,22.69,22.65,22.66,12100.0,22.65,22.69,22.65,22.66,12100.0
2010-03-23 12:20:00,22.66,22.68,22.66,22.67,5100.0,22.66,22.68,22.66,22.67,5100.0
2010-03-23 12:30:00,22.67,22.67,22.63,22.65,68000.0,22.67,22.67,22.63,22.65,68000.0
2010-03-23 12:40:00,22.65,22.66,22.64,22.66,9600.0,22.65,22.66,22.64,22.66,9600.0
2010-03-23 12:50:00,22.66,22.67,22.65,22.67,103400.0,22.66,22.67,22.65,22.67,103400.0
2010-03-23 13:00:00,22.67,22.67,22.65,22.67,12900.0,22.67,22.67,22.65,22.67,12900.0
2010-03-23 13:10:00,22.67,22.72,22.64,22.71,63900.0,22.67,22.72,22.64,22.71,63900.0
2010-03-23 13:20:00,22.71,22.73,22.67,22.71,35400.0,22.71,22.73,22.67,22.71,35400.0
2010-03-23 13:30:00,22.7,22.73,22.69,22.73,27500.0,22.7,22.73,22.69,22.73,27500.0
2010-03-23 13:40:00,22.73,22.74,22.69,22.7,24400.0,22.73,22.74,22.69,22.7,24400.0
2010-03-23 13:50:00,22.7,22.7,22.68,22.69,11400.0,22.7,22.7,22.68,22.69,11400.0
2010-03-23 14:00:00,22.69,22.72,22.68,22.71,17100.0,22.69,22.72,22.68,22.71,17100.0
2010-03-23 14:10:00,22.72,22.72,22.68,22.68,15500.0,22.72,22.72,22.68,22.68,15500.0
2010-03-23 14:20:00,22.68,22.73,22.67,22.71,41400.0,22.68,22.73,22.67,22.71,41400.0
2010-03-23 14:30:00,22.72,22.73,22.7,22.71,18200.0,22.72,22.73,22.7,22.71,18200.0
2010-03-23 14:40:00,22.71,22.72,22.7,22.71,21400.0,22.71,22.72,22.7,22.71,21400.0
2010-03-23 14:50:00,22.71,22.74,22.7,22.73,23100.0,22.71,22.74,22.7,22.73,23100.0
2010-03-23 15:00:00,22.73,22.8,22.72,22.79,58600.0,22.73,22.8,22.72,22.79,58600.0
2010-03-23 15:10:00,22.79,22.84,22.78,22.78,50300.0,22.79,22.84,22.78,22.78,50300.0
2010-03-23 15:20:00,22.78,22.8,22.77,22.8,19600.0,22.78,22.8,22.77,22.8,19600.0
2010-03-23 15:30:00,22.8,22.82,22.8,22.8,41000.0,22.8,22.82,22.8,22.8,41000.0
2010-03-23 15:40:00,22.81,22.82,22.78,22.78,54000.0,22.81,22.82,22.78,22.78,54000.0
2010-03-23 15:50:00,22.78,22.79,22.75,22.78,118500.0,22.78,22.79,22.75,22.78,118500.0
2010-03-24 09:30:00,22.73,22.74,22.56,22.56,23300.0,22.73,22.74,22.56,22.56,23300.0
2010-03-24 09:40:00,22.59,22.75,22.56,22.73,20000.0,22.59,22.75,22.56,22.73,20000.0
2010-03-24 09:50:00,22.73,22.75,22.7,22.75,571100.0,22.73,22.75,22.7,22.75,571100.0
2010-03-24 10:00:00,22.75,22.85,22.73,22.85,26400.0,22.75,22.85,22.73,22.85,26400.0
2010-03-24 10:10:00,22.85,22.85,22.8,22.81,29200.0,22.85,22.85,22.8,22.81,29200.0
2010-03-24 10:20:00,22.8,22.8,22.74,22.78,20300.0,22.8,22.8,22.74,22.78,20300.0
2010-03-24 10:30:00,22.79,22.88,22.79,22.87,27800.0,22.79,22.88,22.79,22.87,27800.0
2010-03-24 10:40:00,22.88,22.89,22.85,22.85,36800.0,22.88,22.89,22.85,22.85,36800.0
2010-03-24 10:50:00,22.85,22.86,22.84,22.85,33200.0,22.85,22.86,22.84,22.85,33200.0
2010-03-24 11:00:00,22.85,22.87,22.83,22.84,23600.0,22.85,22.87,22.83,22.84,23600.0
2010-03-24 11:10:00,22.84,22.85,22.82,22.84,35100.0,22.84,22.85,22.82,22.84,35100.0
2010-03-24 11:20:00,22.84,22.87,22.82,22.87,35000.0,22.84,22.87,22.82,22.87,35000.0
2010-03-24 11:30:00,22.86,22.87,22.83,22.87,34100.0,22.86,22.87,22.83,22.87,34100.0
2010-03-24 11:40:00,22.88,22.9,22.87,22.89,24700.0,22.88,22.9,22.87,22.89,24700.0
2010-03-24 11:50:00,22.9,22.92,22.89,22.92,25600.0,22.9,22.92,22.89,22.92,25600.0
2010-03-24 12:00:00,22.91,22.92,22.89,22.92,21200.0,22.91,22.92,22.89,22.92,21200.0
2010-03-24 12:10:00,22.91,22.92,22.9,22.91,35100.0,22.91,22.92,22.9,22.91,35100.0
2010-03-24 12:20:00,22.9,22.93,22.89,22.92,61100.0,22.9,22.93,22.89,22.92,61100.0
2010-03-24 12:30:00,22.93,22.93,22.9,22.9,33500.0,22.93,22.93,22.9,22.9,33500.0
2010-03-24 12:40:00,22.9,22.91,22.89,22.89,16300.0,22.9,22.91,22.89,22.89,16300.0
2010-03-24 12:50:00,22.89,22.89,22.85,22.87,23700.0,22.89,22.89,22.85,22.87,23700.0
2010-03-24 13:00:00,22.87,22.88,22.81,22.84,49000.0,22.87,22.88,22.81,22.84,49000.0
2010-03-24 13:10:00,22.83,22.87,22.83,22.87,22100.0,22.83,22.87,22.83,22.87,22100.0
2010-03-24 13:20:00,22.88,22.91,22.88,22.9,35400.0,22.88,22.91,22.88,22.9,35400.0
2010-03-24 13:30:00,22.91,22.91,22.9,22.9,9400.0,22.91,22.91,22.9,22.9,9400.0
2010-03-24 13:40:00,22.9,22.92,22.9,22.9,39900.0,22.9,22.92,22.9,22.9,39900.0
2010-03-24 13:50:00,22.89,22.92,22.87,22.91,24400.0,22.89,22.92,22.87,22.91,24400.0
2010-03-24 14:00:00,22.91,22.92,22.9,22.91,26700.0,22.91,22.92,22.9,22.91,26700.0
2010-03-24 14:10:00,22.9,22.91,22.9,22.91,32900.0,22.9,22.91,22.9,22.91,32900.0
2010-03-24 14:20:00,22.9,22.91,22.89,22.9,64700.0,22.9,22.91,22.89,22.9,64700.0
2010-03-24 14:30:00,22.9,22.91,22.89,22.9,37100.0,22.9,22.91,22.89,22.9,37100.0
2010-03-24 14:40:00,22.9,22.92,22.9,22.9,43800.0,22.9,22.92,22.9,22.9,43800.0
2010-03-24 14:50:00,22.91,22.91,22.9,22.91,42800.0,22.91,22.91,22.9,22.91,42800.0
2010-03-24 15:00:00,22.91,22.93,22.9,22.92,46300.0,22.91,22.93,22.9,22.92,46300.0
2010-03-24 15:10:00,22.91,22.91,22.88,22.88,23800.0,22.91,22.91,22.88,22.88,23800.0
2010-03-24 15:20:00,22.88,22.9,22.86,22.88,23800.0,22.88,22.9,22.86,22.88,23800.0
2010-03-24 15:30:00,22.87,22.9,22.86,22.89,27000.0,22.87,22.9,22.86,22.89,27000.0
2010-03-24 15:40:00,22.89,22.89,22.85,22.85,29600.0,22.89,22.89,22.85,22.85,29600.0
2010-03-24 15:50:00,22.85,22.85,22.81,22.81,103600.0,22.85,22.85,22.81,22.81,103600.0
2010-03-25 09:30:00,23.0,23.0,22.92,22.95,67600.0,23.0,23.0,22.92,22.95,67600.0
2010-03-25 09:40:00,22.95,22.97,22.88,22.88,27700.0,22.95,22.97,22.88,22.88,27700.0
2010-03-25 09:50:00,22.88,22.89,22.82,22.84,28600.0,22.88,22.89,22.82,22.84,28600.0
2010-03-25 10:00:00,22.84,22.87,22.79,22.79,25100.0,22.84,22.87,22.79,22.79,25100.0
2010-03-25 10:10:00,22.81,22.84,22.8,22.81,10100.0,22.81,22.84,22.8,22.81,10100.0
2010-03-25 10:20:00,22.81,22.82,22.81,22.81,9400.0,22.81,22.82,22.81,22.81,9400.0
2010-03-25 10:30:00,22.8,22.81,22.75,22.76,26400.0,22.8,22.81,22.75,22.76,26400.0
2010-03-25 10:40:00,22.76,22.79,22.76,22.76,13000.0,22.76,22.79,22.76,22.76,13000.0
2010-03-25 10:50:00,22.77,22.77,22.72,22.76,19900.0,22.77,22.77,22.72,22.76,19900.0
2010-03-25 11:00:00,22.77,22.81,22.76,22.81,19000.0,22.77,22.81,22.76,22.81,19000.0
2010-03-25 11:10:00,22.81,22.89,22.81,22.88,17500.0,22.81,22.89,22.81,22.88,17500.0
2010-03-25 11:20:00,22.89,22.9,22.84,22.85,30900.0,22.89,22.9,22.84,22.85,30900.0
2010-03-25 11:30:00,22.87,22.91,22.86,22.86,27200.0,22.87,22.91,22.86,22.86,27200.0
2010-03-25 11:40:00,22.87,22.88,22.85,22.85,15600.0,22.87,22.88,22.85,22.85,15600.0
2010-03-25 11:50:00,22.85,22.86,22.85,22.85,5400.0,22.85,22.86,22.85,22.85,5400.0
2010-03-25 12:00:00,22.85,22.86,22.81,22.81,21100.0,22.85,22.86,22.81,22.81,21100.0
2010-03-25 12:10:00,22.81,22.82,22.78,22.81,19800.0,22.81,22.82,22.78,22.81,19800.0
2010-03-25 12:20:00,22.81,22.82,22.81,22.81,6400.0,22.81,22.82,22.81,22.81,6400.0
2010-03-25 12:30:00,22.81,22.82,22.8,22.8,9500.0,22.81,22.82,22.8,22.8,9500.0
2010-03-25 12:40:00,22.8,22.81,22.8,22.8,9400.0,22.8,22.81,22.8,22.8,9400.0
2010-03-25 12:50:00,22.81,22.83,22.78,22.83,23400.0,22.81,22.83,22.78,22.83,23400.0
2010-03-25 13:00:00,22.82,22.86,22.82,22.83,31100.0,22.82,22.86,22.82,22.83,31100.0
2010-03-25 13:10:00,22.84,22.84,22.83,22.84,10600.0,22.84,22.84,22.83,22.84,10600.0
2010-03-25 13:20:00,22.84,22.84,22.81,22.81,17900.0,22.84,22.84,22.81,22.81,17900.0
2010-03-25 13:30:00,22.8,22.81,22.76,22.76,15000.0,22.8,22.81,22.76,22.76,15000.0
2010-03-25 13:40:00,22.76,22.76,22.7,22.7,13000.0,22.76,22.76,22.7,22.7,13000.0
2010-03-25 13:50:00,22.7,22.72,22.7,22.71,15600.0,22.7,22.72,22.7,22.71,15600.0
2010-03-25 14:00:00,22.72,22.72,22.7,22.71,8300.0,22.72,22.72,22.7,22.71,8300.0
2010-03-25 14:10:00,22.72,22.76,22.7,22.75,21200.0,22.72,22.76,22.7,22.75,21200.0
2010-03-25 14:20:00,22.74,22.75,22.67,22.68,27100.0,22.74,22.75,22.67,22.68,27100.0
2010-03-25 14:30:00,22.68,22.73,22.67,22.73,24400.0,22.68,22.73,22.67,22.73,24400.0
2010-03-25 14:40:00,22.73,22.74,22.7,22.7,20800.0,22.73,22.74,22.7,22.7,20800.0
2010-03-25 14:50:00,22.69,22.74,22.67,22.72,20700.0,22.69,22.74,22.67,22.72,20700.0
2010-03-25 15:00:00,22.73,22.79,22.72,22.77,27100.0,22.73,22.79,22.72,22.77,27100.0
2010-03-25 15:10:00,22.77,22.79,22.75,22.76,22700.0,22.77,22.79,22.75,22.76,22700.0
2010-03-25 15:20:00,22.77,22.77,22.72,22.72,23100.0,22.77,22.77,22.72,22.72,23100.0
2010-03-25 15:30:00,22.71,22.74,22.69,22.69,26400.0,22.71,22.74,22.69,22.69,26400.0
2010-03-25 15:40:00,22.68,22.7,22.61,22.61,61100.0,22.68,22.7,22.61,22.61,61100.0
2010-03-25 15:50:00,22.61,22.61,22.53,22.54,141900.0,22.61,22.61,22.53,22.54,141900.0
2010-03-26 09:30:00,22.61,22.67,22.55,22.65,9600.0,22.61,22.67,22.55,22.65,9600.0
2010-03-26 09:40:00,22.64,22.64,22.56,22.59,6100.0,22.64,22.64,22.56,22.59,6100.0
2010-03-26 09:50:00,22.59,22.61,22.56,22.56,5900.0,22.59,22.61,22.56,22.56,5900.0
2010-03-26 10:00:00,22.56,22.6,22.54,22.56,7600.0,22.56,22.6,22.54,22.56,7600.0
2010-03-26 10:10:00,22.57,22.58,22.56,22.57,4500.0,22.57,22.58,22.56,22.57,4500.0
2010-03-26 10:20:00,22.58,22.59,22.56,22.56,2100.0,22.58,22.59,22.56,22.56,2100.0
2010-03-26 10:30:00,22.57,22.57,22.51,22.51,12900.0,22.57,22.57,22.51,22.51,12900.0
2010-03-26 10:40:00,22.52,22.52,22.49,22.49,8900.0,22.52,22.52,22.49,22.49,8900.0
2010-03-26 10:50:00,22.5,22.51,22.47,22.48,9600.0,22.5,22.51,22.47,22.48,9600.0
2010-03-26 11:00:00,22.47,22.48,22.47,22.48,1600.0,22.47,22.48,22.47,22.48,1600.0
2010-03-26 11:10:00,22.47,22.52,22.47,22.51,9400.0,22.47,22.52,22.47,22.51,9400.0
2010-03-26 11:20:00,22.5,22.5,22.46,22.48,18200.0,22.5,22.5,22.46,22.48,18200.0
2010-03-26 11:30:00,22.48,22.49,22.48,22.48,5300.0,22.48,22.49,22.48,22.48,5300.0
2010-03-26 11:40:00,22.48,22.48,22.47,22.48,7700.0,22.48,22.48,22.47,22.48,7700.0
2010-03-26 11:50:00,22.48,22.48,22.46,22.46,3600.0,22.48,22.48,22.46,22.46,3600.0
2010-03-26 12:00:00,22.46,22.49,22.45,22.49,10100.0,22.46,22.49,22.45,22.49,10100.0
2010-03-26 12:10:00,22.48,22.49,22.48,22.48,2600.0,22.48,22.49,22.48,22.48,2600.0
2010-03-26 12:20:00,22.48,22.49,22.44,22.45,18100.0,22.48,22.49,22.44,22.45,18100.0
2010-03-26 12:30:00,22.45,22.45,22.43,22.43,14700.0,22.45,22.45,22.43,22.43,14700.0
2010-03-26 12:40:00,22.43,22.43,22.4,22.4,17000.0,22.43,22.43,22.4,22.4,17000.0
2010-03-26 12:50:00,22.41,22.42,22.39,22.39,25200.0,22.41,22.42,22.39,22.39,25200.0
2010-03-26 13:00:00,22.4,22.42,22.38,22.39,32000.0,22.4,22.42,22.38,22.39,32000.0
2010-03-26 13:10:00,22.4,22.4,22.39,22.4,2500.0,22.4,22.4,22.39,22.4,2500.0
2010-03-26 13:20:00,22.4,22.43,22.4,22.43,13300.0,22.4,22.43,22.4,22.43,13300.0
2010-03-26 13:30:00,22.42,22.42,22.38,22.41,17400.0,22.42,22.42,22.38,22.41,17400.0
2010-03-26 13:40:00,22.42,22.42,22.4,22.4,9300.0,22.42,22.42,22.4,22.4,9300.0
2010-03-26 13:50:00,22.41,22.41,22.39,22.39,7900.0,22.41,22.41,22.39,22.39,7900.0
2010-03-26 14:00:00,22.38,22.42,22.36,22.42,24200.0,22.38,22.42,22.36,22.42,24200.0
2010-03-26 14:10:00,22.42,22.48,22.41,22.47,22300.0,22.42,22.48,22.41,22.47,22300.0
2010-03-26 14:20:00,22.46,22.5,22.44,22.47,15700.0,22.46,22.5,22.44,22.47,15700.0
2010-03-26 14:30:00,22.48,22.48,22.44,22.46,9400.0,22.48,22.48,22.44,22.46,9400.0
2010-03-26 14:40:00,22.47,22.49,22.43,22.45,22500.0,22.47,22.49,22.43,22.45,22500.0
2010-03-26 14:50:00,22.44,22.46,22.41,22.42,17900.0,22.44,22.46,22.41,22.42,17900.0
2010-03-26 15:00:00,22.41,22.45,22.41,22.43,20000.0,22.41,22.45,22.41,22.43,20000.0
2010-03-26 15:10:00,22.44,22.45,22.43,22.44,16700.0,22.44,22.45,22.43,22.44,16700.0
2010-03-26 15:20:00,22.45,22.46,22.43,22.46,15600.0,22.45,22.46,22.43,22.46,15600.0
2010-03-26 15:30:00,22.45,22.49,22.45,22.49,14500.0,22.45,22.49,22.45,22.49,14500.0
2010-03-26 15:40:00,22.48,22.5,22.48,22.49,20200.0,22.48,22.5,22.48,22.49,20200.0
2010-03-26 15:50:00,22.49,22.5,22.47,22.49,76000.0,22.49,22.5,22.47,22.49,76000.0
2010-03-29 09:30:00,22.5,22.64,22.5,22.53,17900.0,22.5,22.64,22.5,22.53,17900.0
2010-03-29 09:40:00,22.54,22.6,22.54,22.59,16400.0,22.54,22.6,22.54,22.59,16400.0
2010-03-29 09:50:00,22.58,22.6,22.53,22.54,5600.0,22.58,22.6,22.53,22.54,5600.0
2010-03-29 10:00:00,22.53,22.56,22.53,22.56,6100.0,22.53,22.56,22.53,22.56,6100.0
2010-03-29 10:10:00,22.57,22.6,22.56,22.56,8000.0,22.57,22.6,22.56,22.56,8000.0
2010-03-29 10:20:00,22.55,22.55,22.49,22.49,4700.0,22.55,22.55,22.49,22.49,4700.0
2010-03-29 10:30:00,22.5,22.53,22.46,22.53,18700.0,22.5,22.53,22.46,22.53,18700.0
2010-03-29 10:40:00,22.53,22.55,22.53,22.54,7800.0,22.53,22.55,22.53,22.54,7800.0
2010-03-29 10:50:00,22.55,22.55,22.52,22.55,8500.0,22.55,22.55,22.52,22.55,8500.0
2010-03-29 11:00:00,22.55,22.55,22.5,22.51,6200.0,22.55,22.55,22.5,22.51,6200.0
2010-03-29 11:10:00,22.51,22.51,22.48,22.48,9600.0,22.51,22.51,22.48,22.48,9600.0
2010-03-29 11:20:00,22.49,22.5,22.48,22.49,7100.0,22.49,22.5,22.48,22.49,7100.0
2010-03-29 11:30:00,22.49,22.5,22.46,22.49,13300.0,22.49,22.5,22.46,22.49,13300.0
2010-03-29 11:40:00,22.5,22.5,22.49,22.49,1800.0,22.5,22.5,22.49,22.49,1800.0
2010-03-29 11:50:00,22.49,22.5,22.46,22.48,11900.0,22.49,22.5,22.46,22.48,11900.0
2010-03-29 12:00:00,22.48,22.49,22.47,22.47,7800.0,22.48,22.49,22.47,22.47,7800.0
2010-03-29 12:10:00,22.48,22.5,22.47,22.49,10200.0,22.48,22.5,22.47,22.49,10200.0
2010-03-29 12:20:00,22.5,22.5,22.46,22.47,16700.0,22.5,22.5,22.46,22.47,16700.0
2010-03-29 12:30:00,22.46,22.47,22.45,22.46,5500.0,22.46,22.47,22.45,22.46,5500.0
2010-03-29 12:40:00,22.45,22.46,22.43,22.45,9600.0,22.45,22.46,22.43,22.45,9600.0
2010-03-29 12:50:00,22.45,22.45,22.44,22.44,6500.0,22.45,22.45,22.44,22.44,6500.0
2010-03-29 13:00:00,22.44,22.45,22.44,22.44,6700.0,22.44,22.45,22.44,22.44,6700.0
2010-03-29 13:10:00,22.44,22.46,22.43,22.43,14200.0,22.44,22.46,22.43,22.43,14200.0
2010-03-29 13:20:00,22.43,22.44,22.43,22.43,3600.0,22.43,22.44,22.43,22.43,3600.0
2010-03-29 13:30:00,22.43,22.44,22.4,22.4,8100.0,22.43,22.44,22.4,22.4,8100.0
2010-03-29 13:40:00,22.41,22.43,22.4,22.43,15700.0,22.41,22.43,22.4,22.43,15700.0
2010-03-29 13:50:00,22.43,22.45,22.43,22.43,13300.0,22.43,22.45,22.43,22.43,13300.0
2010-03-29 14:00:00,22.42,22.43,22.42,22.42,2800.0,22.42,22.43,22.42,22.42,2800.0
2010-03-29 14:10:00,22.42,22.44,22.42,22.44,12300.0,22.42,22.44,22.42,22.44,12300.0
2010-03-29 14:20:00,22.43,22.43,22.37,22.38,31200.0,22.43,22.43,22.37,22.38,31200.0
2010-03-29 14:30:00,22.39,22.43,22.38,22.43,13500.0,22.39,22.43,22.38,22.43,13500.0
2010-03-29 14:40:00,22.43,22.43,22.42,22.42,6800.0,22.43,22.43,22.42,22.42,6800.0
2010-03-29 14:50:00,22.42,22.42,22.4,22.4,12800.0,22.42,22.42,22.4,22.4,12800.0
2010-03-29 15:00:00,22.41,22.41,22.4,22.4,6400.0,22.41,22.41,22.4,22.4,6400.0
2010-03-29 15:10:00,22.41,22.41,22.4,22.4,28300.0,22.41,22.41,22.4,22.4,28300.0
2010-03-29 15:20:00,22.41,22.45,22.4,22.42,34800.0,22.41,22.45,22.4,22.42,34800.0
2010-03-29 15:30:00,22.43,22.43,22.41,22.41,19100.0,22.43,22.43,22.41,22.41,19100.0
2010-03-29 15:40:00,22.41,22.42,22.4,22.4,21100.0,22.41,22.42,22.4,22.4,21100.0
2010-03-29 15:50:00,22.41,22.44,22.41,22.44,51400.0,22.41,22.44,22.41,22.44,51400.0
2010-03-30 09:30:00,22.38,22.53,22.37,22.44,20300.0,22.38,22.53,22.37,22.44,20300.0
2010-03-30 09:40:00,22.44,22.44,22.35,22.37,7400.0,22.44,22.44,22.35,22.37,7400.0
2010-03-30 09:50:00,22.37,22.48,22.36,22.46,7700.0,22.37,22.48,22.36,22.46,7700.0
2010-03-30 10:00:00,22.46,22.49,22.42,22.42,6100.0,22.46,22.49,22.42,22.42,6100.0
2010-03-30 10:10:00,22.43,22.5,22.42,22.45,12100.0,22.43,22.5,22.42,22.45,12100.0
2010-03-30 10:20:00,22.44,22.44,22.4,22.4,6700.0,22.44,22.44,22.4,22.4,6700.0
2010-03-30 10:30:00,22.4,22.41,22.39,22.41,6300.0,22.4,22.41,22.39,22.41,6300.0
2010-03-30 10:40:00,22.4,22.44,22.4,22.42,7200.0,22.4,22.44,22.4,22.42,7200.0
2010-03-30 10:50:00,22.43,22.43,22.41,22.41,8000.0,22.43,22.43,22.41,22.41,8000.0
2010-03-30 11:00:00,22.42,22.42,22.38,22.39,30900.0,22.42,22.42,22.38,22.39,30900.0
2010-03-30 11:10:00,22.4,22.42,22.37,22.42,25000.0,22.4,22.42,22.37,22.42,25000.0
2010-03-30 11:20:00,22.41,22.42,22.37,22.39,17800.0,22.41,22.42,22.37,22.39,17800.0
2010-03-30 11:30:00,22.39,22.4,22.36,22.36,11400.0,22.39,22.4,22.36,22.36,11400.0
2010-03-30 11:40:00,22.36,22.42,22.36,22.41,6300.0,22.36,22.42,22.36,22.41,6300.0
2010-03-30 11:50:00,22.41,22.42,22.4,22.4,4800.0,22.41,22.42,22.4,22.4,4800.0
2010-03-30 12:00:00,22.4,22.41,22.38,22.41,35700.0,22.4,22.41,22.38,22.41,35700.0
2010-03-30 12:10:00,22.42,22.42,22.38,22.38,14000.0,22.42,22.42,22.38,22.38,14000.0
2010-03-30 12:20:00,22.39,22.39,22.37,22.39,11400.0,22.39,22.39,22.37,22.39,11400.0
2010-03-30 12:30:00,22.39,22.4,22.39,22.4,2300.0,22.39,22.4,22.39,22.4,2300.0
2010-03-30 12:40:00,22.39,22.42,22.39,22.42,14400.0,22.39,22.42,22.39,22.42,14400.0
2010-03-30 12:50:00,22.42,22.42,22.41,22.41,9000.0,22.42,22.42,22.41,22.41,9000.0
2010-03-30 13:00:00,22.42,22.43,22.41,22.43,3200.0,22.42,22.43,22.41,22.43,3200.0
2010-03-30 13:10:00,22.42,22.43,22.42,22.43,2100.0,22.42,22.43,22.42,22.43,2100.0
2010-03-30 13:20:00,22.42,22.43,22.37,22.39,53900.0,22.42,22.43,22.37,22.39,53900.0
2010-03-30 13:30:00,22.39,22.4,22.39,22.4,1800.0,22.39,22.4,22.39,22.4,1800.0
2010-03-30 13:40:00,22.39,22.4,22.38,22.4,17300.0,22.39,22.4,22.38,22.4,17300.0
2010-03-30 13:50:00,22.41,22.41,22.4,22.4,3900.0,22.41,22.41,22.4,22.4,3900.0
2010-03-30 14:00:00,22.41,22.42,22.4,22.41,16400.0,22.41,22.42,22.4,22.41,16400.0
2010-03-30 14:10:00,22.42,22.42,22.41,22.42,4000.0,22.42,22.42,22.41,22.42,4000.0
2010-03-30 14:20:00,22.41,22.42,22.41,22.42,9400.0,22.41,22.42,22.41,22.42,9400.0
2010-03-30 14:30:00,22.42,22.46,22.41,22.45,17600.0,22.42,22.46,22.41,22.45,17600.0
2010-03-30 14:40:00,22.45,22.46,22.45,22.45,8300.0,22.45,22.46,22.45,22.45,8300.0
2010-03-30 14:50:00,22.45,22.47,22.44,22.44,37000.0,22.45,22.47,22.44,22.44,37000.0
2010-03-30 15:00:00,22.45,22.45,22.43,22.43,8700.0,22.45,22.45,22.43,22.43,8700.0
2010-03-30 15:10:00,22.43,22.45,22.43,22.44,10100.0,22.43,22.45,22.43,22.44,10100.0
2010-03-30 15:20:00,22.44,22.48,22.44,22.48,12500.0,22.44,22.48,22.44,22.48,12500.0
2010-03-30 15:30:00,22.48,22.5,22.47,22.48,16900.0,22.48,22.5,22.47,22.48,16900.0
2010-03-30 15:40:00,22.48,22.49,22.45,22.45,51400.0,22.48,22.49,22.45,22.45,51400.0
2010-03-30 15:50:00,22.45,22.47,22.42,22.46,62500.0,22.45,22.47,22.42,22.46,62500.0
2010-03-31 09:30:00,22.48,22.5,22.42,22.44,16900.0,22.48,22.5,22.42,22.44,16900.0
2010-03-31 09:40:00,22.45,22.48,22.36,22.39,56900.0,22.45,22.48,22.36,22.39,56900.0
2010-03-31 09:50:00,22.39,22.43,22.39,22.41,14100.0,22.39,22.43,22.39,22.41,14100.0
2010-03-31 10:00:00,22.41,22.45,22.4,22.45,13400.0,22.41,22.45,22.4,22.45,13400.0
2010-03-31 10:10:00,22.45,22.46,22.43,22.46,13000.0,22.45,22.46,22.43,22.46,13000.0
2010-03-31 10:20:00,22.46,22.5,22.46,22.49,11200.0,22.46,22.5,22.46,22.49,11200.0
2010-03-31 10:30:00,22.48,22.5,22.47,22.49,8300.0,22.48,22.5,22.47,22.49,8300.0
2010-03-31 10:40:00,22.49,22.5,22.47,22.48,12100.0,22.49,22.5,22.47,22.48,12100.0
2010-03-31 10:50:00,22.48,22.49,22.48,22.48,9900.0,22.48,22.49,22.48,22.48,9900.0
2010-03-31 11:00:00,22.49,22.49,22.46,22.47,7300.0,22.49,22.49,22.46,22.47,7300.0
2010-03-31 11:10:00,22.47,22.47,22.42,22.43,12300.0,22.47,22.47,22.42,22.43,12300.0
2010-03-31 11:20:00,22.42,22.44,22.42,22.42,10000.0,22.42,22.44,22.42,22.42,10000.0
2010-03-31 11:30:00,22.42,22.43,22.41,22.42,6500.0,22.42,22.43,22.41,22.42,6500.0
2010-03-31 11:40:00,22.43,22.46,22.42,22.46,8600.0,22.43,22.46,22.42,22.46,8600.0
2010-03-31 11:50:00,22.46,22.46,22.45,22.46,1400.0,22.46,22.46,22.45,22.46,1400.0
2010-03-31 12:00:00,22.45,22.46,22.44,22.44,6400.0,22.45,22.46,22.44,22.44,6400.0
2010-03-31 12:10:00,22.43,22.46,22.43,22.46,10700.0,22.43,22.46,22.43,22.46,10700.0
2010-03-31 12:20:00,22.46,22.47,22.45,22.46,10000.0,22.46,22.47,22.45,22.46,10000.0
2010-03-31 12:30:00,22.45,22.49,22.45,22.49,11500.0,22.45,22.49,22.45,22.49,11500.0
2010-03-31 12:40:00,22.49,22.51,22.48,22.5,32800.0,22.49,22.51,22.48,22.5,32800.0
2010-03-31 12:50:00,22.5,22.53,22.49,22.49,14200.0,22.5,22.53,22.49,22.49,14200.0
2010-03-31 13:00:00,22.49,22.5,22.47,22.47,6300.0,22.49,22.5,22.47,22.47,6300.0
2010-03-31 13:10:00,22.47,22.48,22.44,22.44,15700.0,22.47,22.48,22.44,22.44,15700.0
2010-03-31 13:20:00,22.44,22.45,22.44,22.45,6300.0,22.44,22.45,22.44,22.45,6300.0
2010-03-31 13:30:00,22.44,22.45,22.44,22.45,6100.0,22.44,22.45,22.44,22.45,6100.0
2010-03-31 13:40:00,22.44,22.5,22.44,22.5,13700.0,22.44,22.5,22.44,22.5,13700.0
2010-03-31 13:50:00,22.5,22.51,22.49,22.51,2200.0,22.5,22.51,22.49,22.51,2200.0
2010-03-31 14:00:00,22.5,22.51,22.5,22.5,4500.0,22.5,22.51,22.5,22.5,4500.0
2010-03-31 14:10:00,22.5,22.5,22.47,22.47,6000.0,22.5,22.5,22.47,22.47,6000.0
2010-03-31 14:20:00,22.47,22.49,22.47,22.49,9500.0,22.47,22.49,22.47,22.49,9500.0
2010-03-31 14:30:00,22.48,22.49,22.48,22.48,2900.0,22.48,22.49,22.48,22.48,2900.0
2010-03-31 14:40:00,22.48,22.49,22.43,22.43,9300.0,22.48,22.49,22.43,22.43,9300.0
2010-03-31 14:50:00,22.43,22.43,22.4,22.4,15600.0,22.43,22.43,22.4,22.4,15600.0
2010-03-31 15:00:00,22.4,22.43,22.4,22.42,12600.0,22.4,22.43,22.4,22.42,12600.0
2010-03-31 15:10:00,22.42,22.44,22.4,22.4,8900.0,22.42,22.44,22.4,22.4,8900.0
2010-03-31 15:20:00,22.4,22.41,22.38,22.39,45800.0,22.4,22.41,22.38,22.39,45800.0
2010-03-31 15:30:00,22.4,22.42,22.39,22.4,29300.0,22.4,22.42,22.39,22.4,29300.0
2010-03-31 15:40:00,22.4,22.41,22.35,22.36,32600.0,22.4,22.41,22.35,22.36,32600.0
2010-03-31 15:50:00,22.36,22.4,22.34,22.37,124600.0,22.36,22.4,22.34,22.37,124600.0
2010-04-01 09:30:00,22.41,22.58,22.39,22.57,19000.0,22.41,22.58,22.39,22.57,19000.0
2010-04-01 09:40:00,22.59,22.63,22.53,22.62,13100.0,22.59,22.63,22.53,22.62,13100.0
2010-04-01 09:50:00,22.61,22.62,22.58,22.58,9300.0,22.61,22.62,22.58,22.58,9300.0
2010-04-01 10:00:00,22.58,22.62,22.56,22.57,10900.0,22.58,22.62,22.56,22.57,10900.0
2010-04-01 10:10:00,22.57,22.58,22.53,22.55,19200.0,22.57,22.58,22.53,22.55,19200.0
2010-04-01 10:20:00,22.56,22.56,22.47,22.47,10100.0,22.56,22.56,22.47,22.47,10100.0
2010-04-01 10:30:00,22.48,22.51,22.47,22.51,17900.0,22.48,22.51,22.47,22.51,17900.0
2010-04-01 10:40:00,22.51,22.58,22.5,22.56,37200.0,22.51,22.58,22.5,22.56,37200.0
2010-04-01 10:50:00,22.55,22.57,22.54,22.56,44200.0,22.55,22.57,22.54,22.56,44200.0
2010-04-01 11:00:00,22.55,22.62,22.55,22.56,58100.0,22.55,22.62,22.55,22.56,58100.0
2010-04-01 11:10:00,22.56,22.56,22.5,22.5,11400.0,22.56,22.56,22.5,22.5,11400.0
2010-04-01 11:20:00,22.5,22.56,22.5,22.55,17800.0,22.5,22.56,22.5,22.55,17800.0
2010-04-01 11:30:00,22.55,22.57,22.55,22.55,19000.0,22.55,22.57,22.55,22.55,19000.0
2010-04-01 11:40:00,22.55,22.57,22.54,22.57,37800.0,22.55,22.57,22.54,22.57,37800.0
2010-04-01 11:50:00,22.57,22.57,22.55,22.55,3900.0,22.57,22.57,22.55,22.55,3900.0
2010-04-01 12:00:00,22.55,22.56,22.54,22.54,11100.0,22.55,22.56,22.54,22.54,11100.0
2010-04-01 12:10:00,22.54,22.55,22.54,22.54,7300.0,22.54,22.55,22.54,22.54,7300.0
2010-04-01 12:20:00,22.55,22.55,22.5,22.52,63500.0,22.55,22.55,22.5,22.52,63500.0
2010-04-01 12:30:00,22.53,22.56,22.53,22.55,55700.0,22.53,22.56,22.53,22.55,55700.0
2010-04-01 12:40:00,22.55,22.55,22.5,22.53,42800.0,22.55,22.55,22.5,22.53,42800.0
2010-04-01 12:50:00,22.52,22.58,22.52,22.57,44600.0,22.52,22.58,22.52,22.57,44600.0
2010-04-01 13:00:00,22.56,22.56,22.55,22.55,33100.0,22.56,22.56,22.55,22.55,33100.0
2010-04-01 13:10:00,22.55,22.56,22.54,22.55,21200.0,22.55,22.56,22.54,22.55,21200.0
2010-04-01 13:20:00,22.56,22.56,22.51,22.54,37600.0,22.56,22.56,22.51,22.54,37600.0
2010-04-01 13:30:00,22.55,22.55,22.52,22.52,7000.0,22.55,22.55,22.52,22.52,7000.0
2010-04-01 13:40:00,22.53,22.55,22.52,22.55,111500.0,22.53,22.55,22.52,22.55,111500.0
2010-04-01 13:50:00,22.55,22.55,22.48,22.48,21500.0,22.55,22.55,22.48,22.48,21500.0
2010-04-01 14:00:00,22.48,22.49,22.41,22.49,49700.0,22.48,22.49,22.41,22.49,49700.0
2010-04-01 14:10:00,22.49,22.51,22.49,22.49,14300.0,22.49,22.51,22.49,22.49,14300.0
2010-04-01 14:20:00,22.5,22.5,22.45,22.45,13900.0,22.5,22.5,22.45,22.45,13900.0
2010-04-01 14:30:00,22.45,22.49,22.42,22.43,61500.0,22.45,22.49,22.42,22.43,61500.0
2010-04-01 14:40:00,22.43,22.44,22.42,22.44,25600.0,22.43,22.44,22.42,22.44,25600.0
2010-04-01 14:50:00,22.44,22.47,22.43,22.47,31700.0,22.44,22.47,22.43,22.47,31700.0
2010-04-01 15:00:00,22.47,22.52,22.46,22.51,118700.0,22.47,22.52,22.46,22.51,118700.0
2010-04-01 15:10:00,22.52,22.52,22.5,22.5,27700.0,22.52,22.52,22.5,22.5,27700.0
2010-04-01 15:20:00,22.51,22.51,22.5,22.5,21400.0,22.51,22.51,22.5,22.5,21400.0
2010-04-01 15:30:00,22.5,22.53,22.5,22.5,40900.0,22.5,22.53,22.5,22.5,40900.0
2010-04-01 15:40:00,22.5,22.52,22.5,22.5,40100.0,22.5,22.52,22.5,22.5,40100.0
2010-04-01 15:50:00,22.5,22.56,22.5,22.56,58900.0,22.5,22.56,22.5,22.56,58900.0
2010-04-05 09:30:00,22.51,22.7,22.51,22.68,20200.0,22.51,22.7,22.51,22.68,20200.0
2010-04-05 09:40:00,22.68,22.75,22.68,22.74,24000.0,22.68,22.75,22.68,22.74,24000.0
2010-04-05 09:50:00,22.75,22.83,22.75,22.81,34400.0,22.75,22.83,22.75,22.81,34400.0
2010-04-05 10:00:00,22.81,22.84,22.8,22.83,30100.0,22.81,22.84,22.8,22.83,30100.0
2010-04-05 10:10:00,22.83,22.84,22.81,22.84,30100.0,22.83,22.84,22.81,22.84,30100.0
2010-04-05 10:20:00,22.83,22.94,22.83,22.9,59300.0,22.83,22.94,22.83,22.9,59300.0
2010-04-05 10:30:00,22.89,22.91,22.89,22.91,18200.0,22.89,22.91,22.89,22.91,18200.0
2010-04-05 10:40:00,22.9,22.93,22.89,22.92,26600.0,22.9,22.93,22.89,22.92,26600.0
2010-04-05 10:50:00,22.91,22.95,22.91,22.95,22000.0,22.91,22.95,22.91,22.95,22000.0
2010-04-05 11:00:00,22.93,22.93,22.83,22.84,111900.0,22.93,22.93,22.83,22.84,111900.0
2010-04-05 11:10:00,22.84,22.85,22.83,22.84,39300.0,22.84,22.85,22.83,22.84,39300.0
2010-04-05 11:20:00,22.83,22.87,22.81,22.87,26100.0,22.83,22.87,22.81,22.87,26100.0
2010-04-05 11:30:00,22.86,22.87,22.81,22.85,44000.0,22.86,22.87,22.81,22.85,44000.0
2010-04-05 11:40:00,22.85,22.87,22.83,22.86,56100.0,22.85,22.87,22.83,22.86,56100.0
2010-04-05 11:50:00,22.86,22.92,22.84,22.92,27300.0,22.86,22.92,22.84,22.92,27300.0
2010-04-05 12:00:00,22.92,22.95,22.92,22.95,22400.0,22.92,22.95,22.92,22.95,22400.0
2010-04-05 12:10:00,22.95,22.96,22.92,22.93,33700.0,22.95,22.96,22.92,22.93,33700.0
2010-04-05 12:20:00,22.93,22.98,22.92,22.97,23700.0,22.93,22.98,22.92,22.97,23700.0
2010-04-05 12:30:00,22.96,22.97,22.91,22.91,41700.0,22.96,22.97,22.91,22.91,41700.0
2010-04-05 12:40:00,22.92,22.92,22.91,22.91,12700.0,22.92,22.92,22.91,22.91,12700.0
2010-04-05 12:50:00,22.91,22.92,22.89,22.9,17300.0,22.91,22.92,22.89,22.9,17300.0
2010-04-05 13:00:00,22.89,22.91,22.89,22.91,26400.0,22.89,22.91,22.89,22.91,26400.0
2010-04-05 13:10:00,22.9,22.94,22.9,22.93,35900.0,22.9,22.94,22.9,22.93,35900.0
2010-04-05 13:20:00,22.93,22.94,22.93,22.94,18500.0,22.93,22.94,22.93,22.94,18500.0
2010-04-05 13:30:00,22.93,22.95,22.91,22.95,58100.0,22.93,22.95,22.91,22.95,58100.0
2010-04-05 13:40:00,22.95,22.95,22.92,22.92,33500.0,22.95,22.95,22.92,22.92,33500.0
2010-04-05 13:50:00,22.91,22.96,22.91,22.96,45100.0,22.91,22.96,22.91,22.96,45100.0
2010-04-05 14:00:00,22.96,22.97,22.91,22.97,44100.0,22.96,22.97,22.91,22.97,44100.0
2010-04-05 14:10:00,22.97,22.97,22.94,22.96,38000.0,22.97,22.97,22.94,22.96,38000.0
2010-04-05 14:20:00,22.96,22.98,22.95,22.97,36300.0,22.96,22.98,22.95,22.97,36300.0
2010-04-05 14:30:00,22.97,22.99,22.97,22.99,32700.0,22.97,22.99,22.97,22.99,32700.0
2010-04-05 14:40:00,22.98,22.99,22.98,22.98,27400.0,22.98,22.99,22.98,22.98,27400.0
2010-04-05 14:50:00,22.99,22.99,22.98,22.99,26200.0,22.99,22.99,22.98,22.99,26200.0
2010-04-05 15:00:00,22.98,22.99,22.98,22.99,36000.0,22.98,22.99,22.98,22.99,36000.0
2010-04-05 15:10:00,22.98,22.99,22.98,22.99,34900.0,22.98,22.99,22.98,22.99,34900.0
2010-04-05 15:20:00,22.98,22.99,22.98,22.98,49400.0,22.98,22.99,22.98,22.98,49400.0
2010-04-05 15:30:00,22.98,22.98,22.94,22.94,110900.0,22.98,22.98,22.94,22.94,110900.0
2010-04-05 15:40:00,22.94,23.0,22.94,23.0,131000.0,22.94,23.0,22.94,23.0,131000.0
2010-04-05 15:50:00,22.99,23.01,22.98,23.01,179100.0,22.99,23.01,22.98,23.01,179100.0
2010-04-06 09:30:00,23.06,23.06,22.95,22.95,54700.0,23.06,23.06,22.95,22.95,54700.0
2010-04-06 09:40:00,22.93,22.94,22.86,22.87,26900.0,22.93,22.94,22.86,22.87,26900.0
2010-04-06 09:50:00,22.87,22.89,22.81,22.81,24400.0,22.87,22.89,22.81,22.81,24400.0
2010-04-06 10:00:00,22.81,22.82,22.8,22.82,28900.0,22.81,22.82,22.8,22.82,28900.0
2010-04-06 10:10:00,22.82,22.82,22.76,22.76,21000.0,22.82,22.82,22.76,22.76,21000.0
2010-04-06 10:20:00,22.76,22.78,22.73,22.75,14900.0,22.76,22.78,22.73,22.75,14900.0
2010-04-06 10:30:00,22.75,22.79,22.7,22.7,29100.0,22.75,22.79,22.7,22.7,29100.0
2010-04-06 10:40:00,22.7,22.7,22.67,22.68,35400.0,22.7,22.7,22.67,22.68,35400.0
2010-04-06 10:50:00,22.68,22.69,22.64,22.65,25600.0,22.68,22.69,22.64,22.65,25600.0
2010-04-06 11:00:00,22.66,22.67,22.61,22.63,35600.0,22.66,22.67,22.61,22.63,35600.0
2010-04-06 11:10:00,22.63,22.64,22.63,22.64,8700.0,22.63,22.64,22.63,22.64,8700.0
2010-04-06 11:20:00,22.64,22.7,22.63,22.7,17800.0,22.64,22.7,22.63,22.7,17800.0
2010-04-06 11:30:00,22.69,22.7,22.69,22.7,9200.0,22.69,22.7,22.69,22.7,9200.0
2010-04-06 11:40:00,22.7,22.71,22.7,22.71,10600.0,22.7,22.71,22.7,22.71,10600.0
2010-04-06 11:50:00,22.71,22.72,22.7,22.72,11000.0,22.71,22.72,22.7,22.72,11000.0
2010-04-06 12:00:00,22.72,22.77,22.72,22.77,23400.0,22.72,22.77,22.72,22.77,23400.0
2010-04-06 12:10:00,22.77,22.79,22.76,22.78,24800.0,22.77,22.79,22.76,22.78,24800.0
2010-04-06 12:20:00,22.77,22.78,22.77,22.77,7500.0,22.77,22.78,22.77,22.77,7500.0
2010-04-06 12:30:00,22.77,22.78,22.77,22.78,8800.0,22.77,22.78,22.77,22.78,8800.0
2010-04-06 12:40:00,22.77,22.77,22.77,22.77,6100.0,22.77,22.77,22.77,22.77,6100.0
2010-04-06 12:50:00,22.78,22.78,22.74,22.74,23200.0,22.78,22.78,22.74,22.74,23200.0
2010-04-06 13:00:00,22.74,22.77,22.74,22.76,21300.0,22.74,22.77,22.74,22.76,21300.0
2010-04-06 13:10:00,22.77,22.78,22.76,22.77,7300.0,22.77,22.78,22.76,22.77,7300.0
2010-04-06 13:20:00,22.78,22.81,22.77,22.8,15900.0,22.78,22.81,22.77,22.8,15900.0
2010-04-06 13:30:00,22.79,22.8,22.79,22.8,2500.0,22.79,22.8,22.79,22.8,2500.0
2010-04-06 13:40:00,22.8,22.81,22.79,22.8,11200.0,22.8,22.81,22.79,22.8,11200.0
2010-04-06 13:50:00,22.81,22.81,22.8,22.81,7500.0,22.81,22.81,22.8,22.81,7500.0
2010-04-06 14:00:00,22.81,22.84,22.8,22.84,13700.0,22.81,22.84,22.8,22.84,13700.0
2010-04-06 14:10:00,22.84,22.88,22.84,22.88,19600.0,22.84,22.88,22.84,22.88,19600.0
2010-04-06 14:20:00,22.87,22.92,22.87,22.91,25500.0,22.87,22.92,22.87,22.91,25500.0
2010-04-06 14:30:00,22.92,22.94,22.92,22.92,28100.0,22.92,22.94,22.92,22.92,28100.0
2010-04-06 14:40:00,22.92,22.94,22.9,22.9,25700.0,22.92,22.94,22.9,22.9,25700.0
2010-04-06 14:50:00,22.91,22.91,22.9,22.9,5900.0,22.91,22.91,22.9,22.9,5900.0
2010-04-06 15:00:00,22.9,22.91,22.9,22.9,14000.0,22.9,22.91,22.9,22.9,14000.0
2010-04-06 15:10:00,22.91,22.93,22.9,22.93,16700.0,22.91,22.93,22.9,22.93,16700.0
2010-04-06 15:20:00,22.92,22.93,22.92,22.92,20700.0,22.92,22.93,22.92,22.92,20700.0
2010-04-06 15:30:00,22.93,22.93,22.89,22.91,60200.0,22.93,22.93,22.89,22.91,60200.0
2010-04-06 15:40:00,22.91,22.92,22.86,22.87,44300.0,22.91,22.92,22.86,22.87,44300.0
2010-04-06 15:50:00,22.87,22.91,22.86,22.91,88800.0,22.87,22.91,22.86,22.91,88800.0
2010-04-07 09:30:00,22.81,22.81,22.7,22.73,16800.0,22.81,22.81,22.7,22.73,16800.0
2010-04-07 09:40:00,22.72,22.78,22.71,22.77,8900.0,22.72,22.78,22.71,22.77,8900.0
2010-04-07 09:50:00,22.76,22.78,22.72,22.72,11800.0,22.76,22.78,22.72,22.72,11800.0
2010-04-07 10:00:00,22.72,22.78,22.69,22.77,12200.0,22.72,22.78,22.69,22.77,12200.0
2010-04-07 10:10:00,22.76,22.81,22.76,22.78,18400.0,22.76,22.81,22.76,22.78,18400.0
2010-04-07 10:20:00,22.79,22.79,22.75,22.77,13900.0,22.79,22.79,22.75,22.77,13900.0
2010-04-07 10:30:00,22.76,22.77,22.72,22.72,17600.0,22.76,22.77,22.72,22.72,17600.0
2010-04-07 10:40:00,22.72,22.72,22.67,22.68,19200.0,22.72,22.72,22.67,22.68,19200.0
2010-04-07 10:50:00,22.68,22.74,22.68,22.74,11600.0,22.68,22.74,22.68,22.74,11600.0
2010-04-07 11:00:00,22.74,22.74,22.69,22.73,34000.0,22.74,22.74,22.69,22.73,34000.0
2010-04-07 11:10:00,22.73,22.77,22.73,22.76,12000.0,22.73,22.77,22.73,22.76,12000.0
2010-04-07 11:20:00,22.77,22.77,22.73,22.75,13400.0,22.77,22.77,22.73,22.75,13400.0
2010-04-07 11:30:00,22.74,22.76,22.73,22.74,13600.0,22.74,22.76,22.73,22.74,13600.0
2010-04-07 11:40:00,22.74,22.76,22.73,22.75,15800.0,22.74,22.76,22.73,22.75,15800.0
2010-04-07 11:50:00,22.75,22.76,22.75,22.76,9100.0,22.75,22.76,22.75,22.76,9100.0
2010-04-07 12:00:00,22.76,22.79,22.76,22.78,15900.0,22.76,22.79,22.76,22.78,15900.0
2010-04-07 12:10:00,22.78,22.79,22.74,22.75,37500.0,22.78,22.79,22.74,22.75,37500.0
2010-04-07 12:20:00,22.74,22.77,22.74,22.75,26600.0,22.74,22.77,22.74,22.75,26600.0
2010-04-07 12:30:00,22.74,22.76,22.73,22.74,32400.0,22.74,22.76,22.73,22.74,32400.0
2010-04-07 12:40:00,22.74,22.74,22.68,22.69,26900.0,22.74,22.74,22.68,22.69,26900.0
2010-04-07 12:50:00,22.69,22.7,22.68,22.69,21100.0,22.69,22.7,22.68,22.69,21100.0
2010-04-07 13:00:00,22.7,22.7,22.68,22.69,16200.0,22.7,22.7,22.68,22.69,16200.0
2010-04-07 13:10:00,22.69,22.69,22.68,22.69,5900.0,22.69,22.69,22.68,22.69,5900.0
2010-04-07 13:20:00,22.69,22.7,22.68,22.7,14700.0,22.69,22.7,22.68,22.7,14700.0
2010-04-07 13:30:00,22.7,22.71,22.69,22.71,12100.0,22.7,22.71,22.69,22.71,12100.0
2010-04-07 13:40:00,22.7,22.71,22.66,22.69,17300.0,22.7,22.71,22.66,22.69,17300.0
2010-04-07 13:50:00,22.69,22.73,22.68,22.73,14200.0,22.69,22.73,22.68,22.73,14200.0
2010-04-07 14:00:00,22.72,22.73,22.7,22.72,29100.0,22.72,22.73,22.7,22.72,29100.0
2010-04-07 14:10:00,22.71,22.74,22.69,22.7,32300.0,22.71,22.74,22.69,22.7,32300.0
2010-04-07 14:20:00,22.7,22.7,22.66,22.67,10100.0,22.7,22.7,22.66,22.67,10100.0
2010-04-07 14:30:00,22.66,22.68,22.66,22.68,30300.0,22.66,22.68,22.66,22.68,30300.0
2010-04-07 14:40:00,22.68,22.69,22.65,22.67,18800.0,22.68,22.69,22.65,22.67,18800.0
2010-04-07 14:50:00,22.67,22.71,22.65,22.68,41900.0,22.67,22.71,22.65,22.68,41900.0
2010-04-07 15:00:00,22.67,22.67,22.6,22.61,34200.0,22.67,22.67,22.6,22.61,34200.0
2010-04-07 15:10:00,22.61,22.63,22.57,22.63,76900.0,22.61,22.63,22.57,22.63,76900.0
2010-04-07 15:20:00,22.63,22.65,22.61,22.63,20400.0,22.63,22.65,22.61,22.63,20400.0
2010-04-07 15:30:00,22.63,22.67,22.63,22.67,41000.0,22.63,22.67,22.63,22.67,41000.0
2010-04-07 15:40:00,22.67,22.67,22.65,22.66,15300.0,22.67,22.67,22.65,22.66,15300.0
2010-04-07 15:50:00,22.66,22.73,22.66,22.73,100000.0,22.66,22.73,22.66,22.73,100000.0
2010-04-08 09:30:00,22.65,22.7,22.59,22.59,14100.0,22.65,22.7,22.59,22.59,14100.0
2010-04-08 09:40:00,22.59,22.59,22.5,22.53,14600.0,22.59,22.59,22.5,22.53,14600.0
2010-04-08 09:50:00,22.53,22.55,22.5,22.5,14200.0,22.53,22.55,22.5,22.5,14200.0
2010-04-08 10:00:00,22.51,22.56,22.5,22.54,26000.0,22.51,22.56,22.5,22.54,26000.0
2010-04-08 10:10:00,22.54,22.58,22.52,22.55,20300.0,22.54,22.58,22.52,22.55,20300.0
2010-04-08 10:20:00,22.55,22.59,22.54,22.59,14600.0,22.55,22.59,22.54,22.59,14600.0
2010-04-08 10:30:00,22.58,22.61,22.58,22.59,24800.0,22.58,22.61,22.58,22.59,24800.0
2010-04-08 10:40:00,22.59,22.59,22.57,22.58,13400.0,22.59,22.59,22.57,22.58,13400.0
2010-04-08 10:50:00,22.58,22.58,22.56,22.56,15400.0,22.58,22.58,22.56,22.56,15400.0
2010-04-08 11:00:00,22.56,22.6,22.56,22.6,15000.0,22.56,22.6,22.56,22.6,15000.0
2010-04-08 11:10:00,22.6,22.6,22.54,22.54,11200.0,22.6,22.6,22.54,22.54,11200.0
2010-04-08 11:20:00,22.55,22.57,22.53,22.54,24300.0,22.55,22.57,22.53,22.54,24300.0
2010-04-08 11:30:00,22.54,22.55,22.54,22.55,11200.0,22.54,22.55,22.54,22.55,11200.0
2010-04-08 11:40:00,22.55,22.57,22.54,22.57,9900.0,22.55,22.57,22.54,22.57,9900.0
2010-04-08 11:50:00,22.57,22.6,22.56,22.58,16300.0,22.57,22.6,22.56,22.58,16300.0
2010-04-08 12:00:00,22.58,22.59,22.58,22.58,20200.0,22.58,22.59,22.58,22.58,20200.0
2010-04-08 12:10:00,22.58,22.65,22.57,22.64,25400.0,22.58,22.65,22.57,22.64,25400.0
2010-04-08 12:20:00,22.64,22.67,22.64,22.66,14500.0,22.64,22.67,22.64,22.66,14500.0
2010-04-08 12:30:00,22.66,22.67,22.64,22.65,18500.0,22.66,22.67,22.64,22.65,18500.0
2010-04-08 12:40:00,22.65,22.65,22.64,22.65,8600.0,22.65,22.65,22.64,22.65,8600.0
2010-04-08 12:50:00,22.64,22.68,22.64,22.67,11900.0,22.64,22.68,22.64,22.67,11900.0
2010-04-08 13:00:00,22.67,22.68,22.65,22.65,23600.0,22.67,22.68,22.65,22.65,23600.0
2010-04-08 13:10:00,22.65,22.65,22.61,22.63,12800.0,22.65,22.65,22.61,22.63,12800.0
2010-04-08 13:20:00,22.62,22.63,22.62,22.63,5400.0,22.62,22.63,22.62,22.63,5400.0
2010-04-08 13:30:00,22.64,22.64,22.63,22.63,6300.0,22.64,22.64,22.63,22.63,6300.0
2010-04-08 13:40:00,22.64,22.65,22.61,22.61,16500.0,22.64,22.65,22.61,22.61,16500.0
2010-04-08 13:50:00,22.61,22.61,22.59,22.61,15100.0,22.61,22.61,22.59,22.61,15100.0
2010-04-08 14:00:00,22.61,22.62,22.6,22.61,9700.0,22.61,22.62,22.6,22.61,9700.0
2010-04-08 14:10:00,22.61,22.63,22.61,22.63,8000.0,22.61,22.63,22.61,22.63,8000.0
2010-04-08 14:20:00,22.63,22.65,22.63,22.65,8500.0,22.63,22.65,22.63,22.65,8500.0
2010-04-08 14:30:00,22.64,22.64,22.62,22.63,12700.0,22.64,22.64,22.62,22.63,12700.0
2010-04-08 14:40:00,22.62,22.65,22.62,22.65,13300.0,22.62,22.65,22.62,22.65,13300.0
2010-04-08 14:50:00,22.65,22.68,22.64,22.68,22300.0,22.65,22.68,22.64,22.68,22300.0
2010-04-08 15:00:00,22.69,22.7,22.64,22.64,32700.0,22.69,22.7,22.64,22.64,32700.0
2010-04-08 15:10:00,22.65,22.67,22.64,22.66,18900.0,22.65,22.67,22.64,22.66,18900.0
2010-04-08 15:20:00,22.66,22.68,22.64,22.64,11900.0,22.66,22.68,22.64,22.64,11900.0
2010-04-08 15:30:00,22.65,22.66,22.64,22.65,21700.0,22.65,22.66,22.64,22.65,21700.0
2010-04-08 15:40:00,22.65,22.66,22.64,22.65,19400.0,22.65,22.66,22.64,22.65,19400.0
2010-04-08 15:50:00,22.65,22.7,22.65,22.7,110800.0,22.65,22.7,22.65,22.7,110800.0
2010-04-09 09:30:00,22.76,22.85,22.65,22.68,88000.0,22.76,22.85,22.65,22.68,88000.0
2010-04-09 09:40:00,22.68,22.83,22.68,22.73,48400.0,22.68,22.83,22.68,22.73,48400.0
2010-04-09 09:50:00,22.73,22.9,22.73,22.88,90300.0,22.73,22.9,22.73,22.88,90300.0
2010-04-09 10:00:00,22.87,22.95,22.86,22.86,40700.0,22.87,22.95,22.86,22.86,40700.0
2010-04-09 10:10:00,22.86,22.88,22.84,22.86,13500.0,22.86,22.88,22.84,22.86,13500.0
2010-04-09 10:20:00,22.85,22.86,22.81,22.84,49600.0,22.85,22.86,22.81,22.84,49600.0
2010-04-09 10:30:00,22.84,22.87,22.84,22.85,9100.0,22.84,22.87,22.84,22.85,9100.0
2010-04-09 10:40:00,22.86,22.87,22.84,22.86,24700.0,22.86,22.87,22.84,22.86,24700.0
2010-04-09 10:50:00,22.85,22.86,22.84,22.85,36100.0,22.85,22.86,22.84,22.85,36100.0
2010-04-09 11:00:00,22.86,22.86,22.85,22.86,9100.0,22.86,22.86,22.85,22.86,9100.0
2010-04-09 11:10:00,22.86,22.87,22.85,22.87,10200.0,22.86,22.87,22.85,22.87,10200.0
2010-04-09 11:20:00,22.87,22.9,22.86,22.89,14200.0,22.87,22.9,22.86,22.89,14200.0
2010-04-09 11:30:00,22.9,22.9,22.84,22.84,17000.0,22.9,22.9,22.84,22.84,17000.0
2010-04-09 11:40:00,22.85,22.88,22.84,22.88,10600.0,22.85,22.88,22.84,22.88,10600.0
2010-04-09 11:50:00,22.87,22.89,22.87,22.88,6000.0,22.87,22.89,22.87,22.88,6000.0
2010-04-09 12:00:00,22.88,22.89,22.88,22.88,2200.0,22.88,22.89,22.88,22.88,2200.0
2010-04-09 12:10:00,22.89,22.89,22.85,22.85,17000.0,22.89,22.89,22.85,22.85,17000.0
2010-04-09 12:20:00,22.85,22.86,22.85,22.86,8300.0,22.85,22.86,22.85,22.86,8300.0
2010-04-09 12:30:00,22.86,22.86,22.83,22.84,13600.0,22.86,22.86,22.83,22.84,13600.0
2010-04-09 12:40:00,22.85,22.85,22.84,22.85,3600.0,22.85,22.85,22.84,22.85,3600.0
2010-04-09 12:50:00,22.85,22.85,22.84,22.85,9500.0,22.85,22.85,22.84,22.85,9500.0
2010-04-09 13:00:00,22.84,22.85,22.84,22.85,8100.0,22.84,22.85,22.84,22.85,8100.0
2010-04-09 13:10:00,22.85,22.86,22.85,22.85,11000.0,22.85,22.86,22.85,22.85,11000.0
2010-04-09 13:20:00,22.85,22.86,22.85,22.86,2600.0,22.85,22.86,22.85,22.86,2600.0
2010-04-09 13:30:00,22.86,22.86,22.85,22.85,4800.0,22.86,22.86,22.85,22.85,4800.0
2010-04-09 13:40:00,22.86,22.86,22.85,22.85,4200.0,22.86,22.86,22.85,22.85,4200.0
2010-04-09 13:50:00,22.86,22.86,22.85,22.85,3600.0,22.86,22.86,22.85,22.85,3600.0
2010-04-09 14:00:00,22.85,22.86,22.85,22.85,4200.0,22.85,22.86,22.85,22.85,4200.0
2010-04-09 14:10:00,22.85,22.86,22.85,22.85,4800.0,22.85,22.86,22.85,22.85,4800.0
2010-04-09 14:20:00,22.85,22.86,22.85,22.86,7800.0,22.85,22.86,22.85,22.86,7800.0
2010-04-09 14:30:00,22.85,22.86,22.85,22.86,6700.0,22.85,22.86,22.85,22.86,6700.0
2010-04-09 14:40:00,22.85,22.86,22.85,22.86,8800.0,22.85,22.86,22.85,22.86,8800.0
2010-04-09 14:50:00,22.86,22.9,22.85,22.9,17000.0,22.86,22.9,22.85,22.9,17000.0
2010-04-09 15:00:00,22.89,22.9,22.89,22.9,25900.0,22.89,22.9,22.89,22.9,25900.0
2010-04-09 15:10:00,22.9,22.93,22.9,22.93,25000.0,22.9,22.93,22.9,22.93,25000.0
2010-04-09 15:20:00,22.92,22.95,22.92,22.95,22500.0,22.92,22.95,22.92,22.95,22500.0
2010-04-09 15:30:00,22.96,22.97,22.95,22.96,35000.0,22.96,22.97,22.95,22.96,35000.0
2010-04-09 15:40:00,22.95,22.97,22.95,22.97,48100.0,22.95,22.97,22.95,22.97,48100.0
2010-04-09 15:50:00,22.97,23.05,22.97,23.04,156100.0,22.97,23.05,22.97,23.04,156100.0
2010-04-12 09:30:00,23.09,23.09,22.89,22.98,11800.0,23.09,23.09,22.89,22.98,11800.0
2010-04-12 09:40:00,22.98,22.99,22.96,22.96,17400.0,22.98,22.99,22.96,22.96,17400.0
2010-04-12 09:50:00,22.97,22.97,22.89,22.89,9000.0,22.97,22.97,22.89,22.89,9000.0
2010-04-12 10:00:00,22.9,22.95,22.9,22.93,18500.0,22.9,22.95,22.9,22.93,18500.0
2010-04-12 10:10:00,22.94,22.94,22.91,22.91,7100.0,22.94,22.94,22.91,22.91,7100.0
2010-04-12 10:20:00,22.92,22.92,22.91,22.91,1900.0,22.92,22.92,22.91,22.91,1900.0
2010-04-12 10:30:00,22.92,22.92,22.88,22.88,6100.0,22.92,22.92,22.88,22.88,6100.0
2010-04-12 10:40:00,22.89,22.91,22.88,22.91,15600.0,22.89,22.91,22.88,22.91,15600.0
2010-04-12 10:50:00,22.91,22.91,22.9,22.91,2500.0,22.91,22.91,22.9,22.91,2500.0
2010-04-12 11:00:00,22.9,22.91,22.89,22.9,10000.0,22.9,22.91,22.89,22.9,10000.0
2010-04-12 11:10:00,22.9,22.9,22.89,22.9,5700.0,22.9,22.9,22.89,22.9,5700.0
2010-04-12 11:20:00,22.89,22.9,22.89,22.9,2200.0,22.89,22.9,22.89,22.9,2200.0
2010-04-12 11:30:00,22.89,22.92,22.89,22.91,36700.0,22.89,22.92,22.89,22.91,36700.0
2010-04-12 11:40:00,22.9,22.92,22.9,22.91,11700.0,22.9,22.92,22.9,22.91,11700.0
2010-04-12 11:50:00,22.92,22.96,22.92,22.96,8800.0,22.92,22.96,22.92,22.96,8800.0
2010-04-12 12:00:00,22.96,22.97,22.94,22.95,14900.0,22.96,22.97,22.94,22.95,14900.0
2010-04-12 12:10:00,22.95,22.99,22.95,22.99,9700.0,22.95,22.99,22.95,22.99,9700.0
2010-04-12 12:20:00,22.99,22.99,22.98,22.98,3900.0,22.99,22.99,22.98,22.98,3900.0
2010-04-12 12:30:00,22.98,22.99,22.98,22.98,1700.0,22.98,22.99,22.98,22.98,1700.0
2010-04-12 12:40:00,22.99,22.99,22.98,22.98,8600.0,22.99,22.99,22.98,22.98,8600.0
2010-04-12 12:50:00,22.99,22.99,22.98,22.98,5600.0,22.99,22.99,22.98,22.98,5600.0
2010-04-12 13:00:00,22.99,23.03,22.98,23.03,24600.0,22.99,23.03,22.98,23.03,24600.0
2010-04-12 13:10:00,23.03,23.04,23.02,23.04,10900.0,23.03,23.04,23.02,23.04,10900.0
2010-04-12 13:20:00,23.03,23.05,23.02,23.03,16500.0,23.03,23.05,23.02,23.03,16500.0
2010-04-12 13:30:00,23.04,23.04,23.03,23.04,5400.0,23.04,23.04,23.03,23.04,5400.0
2010-04-12 13:40:00,23.04,23.04,23.03,23.03,2900.0,23.04,23.04,23.03,23.03,2900.0
2010-04-12 13:50:00,23.03,23.04,23.02,23.03,27700.0,23.03,23.04,23.02,23.03,27700.0
2010-04-12 14:00:00,23.03,23.03,23.02,23.03,3400.0,23.03,23.03,23.02,23.03,3400.0
2010-04-12 14:10:00,23.03,23.03,23.02,23.03,3800.0,23.03,23.03,23.02,23.03,3800.0
2010-04-12 14:20:00,23.02,23.03,23.02,23.02,7600.0,23.02,23.03,23.02,23.02,7600.0
2010-04-12 14:30:00,23.02,23.03,23.02,23.02,5600.0,23.02,23.03,23.02,23.02,5600.0
2010-04-12 14:40:00,23.02,23.03,23.01,23.02,30000.0,23.02,23.03,23.01,23.02,30000.0
2010-04-12 14:50:00,23.02,23.03,23.0,23.02,16800.0,23.02,23.03,23.0,23.02,16800.0
2010-04-12 15:00:00,23.01,23.02,22.99,23.01,33900.0,23.01,23.02,22.99,23.01,33900.0
2010-04-12 15:10:00,23.01,23.03,23.01,23.02,28800.0,23.01,23.03,23.01,23.02,28800.0
2010-04-12 15:20:00,23.01,23.02,22.99,23.0,17600.0,23.01,23.02,22.99,23.0,17600.0
2010-04-12 15:30:00,23.0,23.01,22.99,23.01,28600.0,23.0,23.01,22.99,23.01,28600.0
2010-04-12 15:40:00,23.01,23.05,22.99,23.05,66200.0,23.01,23.05,22.99,23.05,66200.0
2010-04-12 15:50:00,23.05,23.07,23.03,23.06,142200.0,23.05,23.07,23.03,23.06,142200.0
2010-04-13 09:30:00,23.07,23.07,23.04,23.06,13900.0,23.07,23.07,23.04,23.06,13900.0
2010-04-13 09:40:00,23.07,23.18,23.07,23.16,34300.0,23.07,23.18,23.07,23.16,34300.0
2010-04-13 09:50:00,23.16,23.19,23.13,23.13,16200.0,23.16,23.19,23.13,23.13,16200.0
2010-04-13 10:00:00,23.12,23.13,23.11,23.12,6400.0,23.12,23.13,23.11,23.12,6400.0
2010-04-13 10:10:00,23.13,23.15,23.09,23.09,18600.0,23.13,23.15,23.09,23.09,18600.0
2010-04-13 10:20:00,23.09,23.11,23.01,23.03,16400.0,23.09,23.11,23.01,23.03,16400.0
2010-04-13 10:30:00,23.03,23.08,23.02,23.07,28100.0,23.03,23.08,23.02,23.07,28100.0
2010-04-13 10:40:00,23.08,23.1,23.07,23.09,6100.0,23.08,23.1,23.07,23.09,6100.0
2010-04-13 10:50:00,23.1,23.12,23.08,23.11,11200.0,23.1,23.12,23.08,23.11,11200.0
2010-04-13 11:00:00,23.1,23.14,23.1,23.13,24800.0,23.1,23.14,23.1,23.13,24800.0
2010-04-13 11:10:00,23.12,23.15,23.11,23.15,12000.0,23.12,23.15,23.11,23.15,12000.0
2010-04-13 11:20:00,23.15,23.16,23.14,23.15,8800.0,23.15,23.16,23.14,23.15,8800.0
2010-04-13 11:30:00,23.16,23.16,23.14,23.15,11600.0,23.16,23.16,23.14,23.15,11600.0
2010-04-13 11:40:00,23.15,23.15,23.14,23.15,21700.0,23.15,23.15,23.14,23.15,21700.0
2010-04-13 11:50:00,23.15,23.15,23.14,23.14,7000.0,23.15,23.15,23.14,23.14,7000.0
2010-04-13 12:00:00,23.15,23.15,23.14,23.15,5800.0,23.15,23.15,23.14,23.15,5800.0
2010-04-13 12:10:00,23.14,23.18,23.14,23.17,16900.0,23.14,23.18,23.14,23.17,16900.0
2010-04-13 12:20:00,23.16,23.19,23.16,23.18,24300.0,23.16,23.19,23.16,23.18,24300.0
2010-04-13 12:30:00,23.17,23.18,23.16,23.17,14400.0,23.17,23.18,23.16,23.17,14400.0
2010-04-13 12:40:00,23.16,23.17,23.16,23.17,7700.0,23.16,23.17,23.16,23.17,7700.0
2010-04-13 12:50:00,23.16,23.2,23.16,23.2,22000.0,23.16,23.2,23.16,23.2,22000.0
2010-04-13 13:00:00,23.19,23.2,23.19,23.2,6100.0,23.19,23.2,23.19,23.2,6100.0
2010-04-13 13:10:00,23.19,23.2,23.17,23.18,24100.0,23.19,23.2,23.17,23.18,24100.0
2010-04-13 13:20:00,23.18,23.22,23.18,23.2,36100.0,23.18,23.22,23.18,23.2,36100.0
2010-04-13 13:30:00,23.2,23.21,23.2,23.21,6000.0,23.2,23.21,23.2,23.21,6000.0
2010-04-13 13:40:00,23.21,23.23,23.2,23.23,20300.0,23.21,23.23,23.2,23.23,20300.0
2010-04-13 13:50:00,23.23,23.23,23.22,23.23,9100.0,23.23,23.23,23.22,23.23,9100.0
2010-04-13 14:00:00,23.23,23.23,23.22,23.22,9900.0,23.23,23.23,23.22,23.22,9900.0
2010-04-13 14:10:00,23.23,23.23,23.22,23.23,7900.0,23.23,23.23,23.22,23.23,7900.0
2010-04-13 14:20:00,23.22,23.23,23.22,23.22,47900.0,23.22,23.23,23.22,23.22,47900.0
2010-04-13 14:30:00,23.22,23.23,23.21,23.22,17400.0,23.22,23.23,23.21,23.22,17400.0
2010-04-13 14:40:00,23.23,23.23,23.21,23.22,8800.0,23.23,23.23,23.21,23.22,8800.0
2010-04-13 14:50:00,23.21,23.23,23.2,23.21,18200.0,23.21,23.23,23.2,23.21,18200.0
2010-04-13 15:00:00,23.21,23.21,23.2,23.21,12900.0,23.21,23.21,23.2,23.21,12900.0
2010-04-13 15:10:00,23.21,23.22,23.2,23.22,20900.0,23.21,23.22,23.2,23.22,20900.0
2010-04-13 15:20:00,23.22,23.22,23.19,23.21,29500.0,23.22,23.22,23.19,23.21,29500.0
2010-04-13 15:30:00,23.21,23.23,23.2,23.23,26700.0,23.21,23.23,23.2,23.23,26700.0
2010-04-13 15:40:00,23.23,23.25,23.21,23.22,58600.0,23.23,23.25,23.21,23.22,58600.0
2010-04-13 15:50:00,23.22,23.28,23.22,23.28,202500.0,23.22,23.28,23.22,23.28,202500.0
2010-04-14 09:30:00,23.35,23.4,23.26,23.3,55200.0,23.35,23.4,23.26,23.3,55200.0
2010-04-14 09:40:00,23.29,23.4,23.28,23.37,35700.0,23.29,23.4,23.28,23.37,35700.0
2010-04-14 09:50:00,23.37,23.37,23.29,23.3,15400.0,23.37,23.37,23.29,23.3,15400.0
2010-04-14 10:00:00,23.3,23.32,23.27,23.32,26900.0,23.3,23.32,23.27,23.32,26900.0
2010-04-14 10:10:00,23.32,23.32,23.19,23.24,16300.0,23.32,23.32,23.19,23.24,16300.0
2010-04-14 10:20:00,23.24,23.25,23.23,23.23,4800.0,23.24,23.25,23.23,23.23,4800.0
2010-04-14 10:30:00,23.23,23.27,23.23,23.26,12600.0,23.23,23.27,23.23,23.26,12600.0
2010-04-14 10:40:00,23.28,23.39,23.27,23.38,39000.0,23.28,23.39,23.27,23.38,39000.0
2010-04-14 10:50:00,23.38,23.44,23.38,23.43,60700.0,23.38,23.44,23.38,23.43,60700.0
2010-04-14 11:00:00,23.43,23.45,23.34,23.34,23600.0,23.43,23.45,23.34,23.34,23600.0
2010-04-14 11:10:00,23.35,23.35,23.32,23.32,4300.0,23.35,23.35,23.32,23.32,4300.0
2010-04-14 11:20:00,23.33,23.36,23.32,23.36,11400.0,23.33,23.36,23.32,23.36,11400.0
2010-04-14 11:30:00,23.37,23.37,23.36,23.36,1300.0,23.37,23.37,23.36,23.36,1300.0
2010-04-14 11:40:00,23.36,23.37,23.36,23.36,7000.0,23.36,23.37,23.36,23.36,7000.0
2010-04-14 11:50:00,23.36,23.36,23.33,23.33,10800.0,23.36,23.36,23.33,23.33,10800.0
2010-04-14 12:00:00,23.33,23.34,23.31,23.31,19400.0,23.33,23.34,23.31,23.31,19400.0
2010-04-14 12:10:00,23.3,23.31,23.28,23.28,8000.0,23.3,23.31,23.28,23.28,8000.0
2010-04-14 12:20:00,23.28,23.29,23.28,23.28,5700.0,23.28,23.29,23.28,23.28,5700.0
2010-04-14 12:30:00,23.28,23.29,23.28,23.28,2900.0,23.28,23.29,23.28,23.28,2900.0
2010-04-14 12:40:00,23.28,23.28,23.28,23.28,2700.0,23.28,23.28,23.28,23.28,2700.0
2010-04-14 12:50:00,23.28,23.29,23.28,23.29,6200.0,23.28,23.29,23.28,23.29,6200.0
2010-04-14 13:00:00,23.29,23.32,23.28,23.31,17700.0,23.29,23.32,23.28,23.31,17700.0
2010-04-14 13:10:00,23.32,23.33,23.32,23.33,6600.0,23.32,23.33,23.32,23.33,6600.0
2010-04-14 13:20:00,23.33,23.34,23.33,23.34,2200.0,23.33,23.34,23.33,23.34,2200.0
2010-04-14 13:30:00,23.33,23.36,23.33,23.35,5500.0,23.33,23.36,23.33,23.35,5500.0
2010-04-14 13:40:00,23.35,23.36,23.32,23.34,29100.0,23.35,23.36,23.32,23.34,29100.0
2010-04-14 13:50:00,23.35,23.36,23.35,23.36,4000.0,23.35,23.36,23.35,23.36,4000.0
2010-04-14 14:00:00,23.36,23.38,23.35,23.38,7200.0,23.36,23.38,23.35,23.38,7200.0
2010-04-14 14:10:00,23.38,23.39,23.38,23.38,5200.0,23.38,23.39,23.38,23.38,5200.0
2010-04-14 14:20:00,23.39,23.4,23.38,23.4,11600.0,23.39,23.4,23.38,23.4,11600.0
2010-04-14 14:30:00,23.4,23.41,23.4,23.4,10300.0,23.4,23.41,23.4,23.4,10300.0
2010-04-14 14:40:00,23.4,23.41,23.38,23.39,29900.0,23.4,23.41,23.38,23.39,29900.0
2010-04-14 14:50:00,23.38,23.39,23.37,23.38,9300.0,23.38,23.39,23.37,23.38,9300.0
2010-04-14 15:00:00,23.38,23.4,23.34,23.35,77500.0,23.38,23.4,23.34,23.35,77500.0
2010-04-14 15:10:00,23.35,23.35,23.33,23.33,15800.0,23.35,23.35,23.33,23.33,15800.0
2010-04-14 15:20:00,23.33,23.34,23.33,23.34,7800.0,23.33,23.34,23.33,23.34,7800.0
2010-04-14 15:30:00,23.33,23.37,23.33,23.36,64800.0,23.33,23.37,23.33,23.36,64800.0
2010-04-14 15:40:00,23.36,23.38,23.34,23.35,35900.0,23.36,23.38,23.34,23.35,35900.0
2010-04-14 15:50:00,23.34,23.38,23.32,23.38,92100.0,23.34,23.38,23.32,23.38,92100.0
2010-04-15 09:30:00,23.28,23.31,23.17,23.18,13300.0,23.28,23.31,23.17,23.18,13300.0
2010-04-15 09:40:00,23.2,23.21,23.19,23.2,4700.0,23.2,23.21,23.19,23.2,4700.0
2010-04-15 09:50:00,23.2,23.2,23.19,23.2,4300.0,23.2,23.2,23.19,23.2,4300.0
2010-04-15 10:00:00,23.2,23.21,23.17,23.19,32500.0,23.2,23.21,23.17,23.19,32500.0
2010-04-15 10:10:00,23.19,23.22,23.19,23.21,11500.0,23.19,23.22,23.19,23.21,11500.0
2010-04-15 10:20:00,23.21,23.23,23.2,23.23,14600.0,23.21,23.23,23.2,23.23,14600.0
2010-04-15 10:30:00,23.23,23.23,23.21,23.22,8700.0,23.23,23.23,23.21,23.22,8700.0
2010-04-15 10:40:00,23.22,23.24,23.21,23.21,11900.0,23.22,23.24,23.21,23.21,11900.0
2010-04-15 10:50:00,23.21,23.22,23.21,23.21,10600.0,23.21,23.22,23.21,23.21,10600.0
2010-04-15 11:00:00,23.22,23.22,23.21,23.21,8200.0,23.22,23.22,23.21,23.21,8200.0
2010-04-15 11:10:00,23.21,23.22,23.19,23.2,17000.0,23.21,23.22,23.19,23.2,17000.0
2010-04-15 11:20:00,23.2,23.21,23.17,23.19,18100.0,23.2,23.21,23.17,23.19,18100.0
2010-04-15 11:30:00,23.19,23.22,23.19,23.22,10400.0,23.19,23.22,23.19,23.22,10400.0
2010-04-15 11:40:00,23.22,23.22,23.21,23.21,5600.0,23.22,23.22,23.21,23.21,5600.0
2010-04-15 11:50:00,23.22,23.22,23.19,23.19,7800.0,23.22,23.22,23.19,23.19,7800.0
2010-04-15 12:00:00,23.19,23.2,23.19,23.2,7700.0,23.19,23.2,23.19,23.2,7700.0
2010-04-15 12:10:00,23.2,23.21,23.19,23.2,9900.0,23.2,23.21,23.19,23.2,9900.0
2010-04-15 12:20:00,23.2,23.21,23.19,23.19,4800.0,23.2,23.21,23.19,23.19,4800.0
2010-04-15 12:30:00,23.19,23.21,23.19,23.2,8600.0,23.19,23.21,23.19,23.2,8600.0
2010-04-15 12:40:00,23.2,23.21,23.2,23.21,3900.0,23.2,23.21,23.2,23.21,3900.0
2010-04-15 12:50:00,23.21,23.21,23.2,23.21,3800.0,23.21,23.21,23.2,23.21,3800.0
2010-04-15 13:00:00,23.21,23.21,23.18,23.19,12000.0,23.21,23.21,23.18,23.19,12000.0
2010-04-15 13:10:00,23.2,23.22,23.2,23.21,6600.0,23.2,23.22,23.2,23.21,6600.0
2010-04-15 13:20:00,23.21,23.22,23.21,23.22,7000.0,23.21,23.22,23.21,23.22,7000.0
2010-04-15 13:30:00,23.22,23.22,23.21,23.22,5600.0,23.22,23.22,23.21,23.22,5600.0
2010-04-15 13:40:00,23.22,23.22,23.18,23.19,14800.0,23.22,23.22,23.18,23.19,14800.0
2010-04-15 13:50:00,23.19,23.2,23.19,23.2,9100.0,23.19,23.2,23.19,23.2,9100.0
2010-04-15 14:00:00,23.2,23.21,23.19,23.2,12900.0,23.2,23.21,23.19,23.2,12900.0
2010-04-15 14:10:00,23.19,23.2,23.19,23.19,4400.0,23.19,23.2,23.19,23.19,4400.0
2010-04-15 14:20:00,23.2,23.2,23.19,23.19,3800.0,23.2,23.2,23.19,23.19,3800.0
2010-04-15 14:30:00,23.19,23.2,23.18,23.18,10200.0,23.19,23.2,23.18,23.18,10200.0
2010-04-15 14:40:00,23.18,23.21,23.18,23.2,19100.0,23.18,23.21,23.18,23.2,19100.0
2010-04-15 14:50:00,23.21,23.22,23.2,23.21,10900.0,23.21,23.22,23.2,23.21,10900.0
2010-04-15 15:00:00,23.21,23.22,23.21,23.22,17700.0,23.21,23.22,23.21,23.22,17700.0
2010-04-15 15:10:00,23.22,23.22,23.21,23.22,11300.0,23.22,23.22,23.21,23.22,11300.0
2010-04-15 15:20:00,23.22,23.22,23.15,23.17,61100.0,23.22,23.22,23.15,23.17,61100.0
2010-04-15 15:30:00,23.17,23.19,23.16,23.19,25900.0,23.17,23.19,23.16,23.19,25900.0
2010-04-15 15:40:00,23.19,23.21,23.18,23.2,30600.0,23.19,23.21,23.18,23.2,30600.0
2010-04-15 15:50:00,23.2,23.2,23.15,23.15,100600.0,23.2,23.2,23.15,23.15,100600.0
2010-04-16 09:30:00,23.26,23.26,23.01,23.14,34500.0,23.26,23.26,23.01,23.14,34500.0
2010-04-16 09:40:00,23.14,23.14,22.98,22.99,23800.0,23.14,23.14,22.98,22.99,23800.0
2010-04-16 09:50:00,22.99,23.07,22.98,23.06,22600.0,22.99,23.07,22.98,23.06,22600.0
2010-04-16 10:00:00,23.05,23.17,23.05,23.11,22200.0,23.05,23.17,23.05,23.11,22200.0
2010-04-16 10:10:00,23.11,23.19,23.08,23.18,34700.0,23.11,23.19,23.08,23.18,34700.0
2010-04-16 10:20:00,23.18,23.18,23.11,23.11,28600.0,23.18,23.18,23.11,23.11,28600.0
2010-04-16 10:30:00,23.11,23.14,23.03,23.06,51500.0,23.11,23.14,23.03,23.06,51500.0
2010-04-16 10:40:00,23.07,23.19,23.07,23.13,34300.0,23.07,23.19,23.07,23.13,34300.0
2010-04-16 10:50:00,23.12,23.17,23.07,23.12,47600.0,23.12,23.17,23.07,23.12,47600.0
2010-04-16 11:00:00,23.12,23.12,23.06,23.08,66700.0,23.12,23.12,23.06,23.08,66700.0
2010-04-16 11:10:00,23.08,23.12,23.03,23.05,52800.0,23.08,23.12,23.03,23.05,52800.0
2010-04-16 11:20:00,23.06,23.14,23.02,23.08,64900.0,23.06,23.14,23.02,23.08,64900.0
2010-04-16 11:30:00,23.07,23.1,22.97,23.05,37600.0,23.07,23.1,22.97,23.05,37600.0
2010-04-16 11:40:00,23.07,23.08,23.01,23.02,15200.0,23.07,23.08,23.01,23.02,15200.0
2010-04-16 11:50:00,23.02,23.02,22.93,22.96,45000.0,23.02,23.02,22.93,22.96,45000.0
2010-04-16 12:00:00,22.95,22.95,22.9,22.95,35400.0,22.95,22.95,22.9,22.95,35400.0
2010-04-16 12:10:00,22.95,23.0,22.95,22.98,16300.0,22.95,23.0,22.95,22.98,16300.0
2010-04-16 12:20:00,22.99,23.02,22.96,22.98,14000.0,22.99,23.02,22.96,22.98,14000.0
2010-04-16 12:30:00,22.98,22.98,22.88,22.9,27800.0,22.98,22.98,22.88,22.9,27800.0
2010-04-16 12:40:00,22.9,22.95,22.9,22.94,34800.0,22.9,22.95,22.9,22.94,34800.0
2010-04-16 12:50:00,22.94,22.94,22.9,22.91,21000.0,22.94,22.94,22.9,22.91,21000.0
2010-04-16 13:00:00,22.91,22.97,22.91,22.96,25200.0,22.91,22.97,22.91,22.96,25200.0
2010-04-16 13:10:00,22.96,23.0,22.92,22.93,31500.0,22.96,23.0,22.92,22.93,31500.0
2010-04-16 13:20:00,22.94,22.96,22.93,22.93,13800.0,22.94,22.96,22.93,22.93,13800.0
2010-04-16 13:30:00,22.93,22.95,22.89,22.92,27000.0,22.93,22.95,22.89,22.92,27000.0
2010-04-16 13:40:00,22.93,22.95,22.92,22.93,11500.0,22.93,22.95,22.92,22.93,11500.0
2010-04-16 13:50:00,22.93,22.93,22.89,22.92,28500.0,22.93,22.93,22.89,22.92,28500.0
2010-04-16 14:00:00,22.93,23.02,22.92,23.02,22000.0,22.93,23.02,22.92,23.02,22000.0
2010-04-16 14:10:00,23.02,23.07,23.01,23.03,20400.0,23.02,23.07,23.01,23.03,20400.0
2010-04-16 14:20:00,23.03,23.06,23.03,23.03,14200.0,23.03,23.06,23.03,23.03,14200.0
2010-04-16 14:30:00,23.04,23.05,22.99,23.01,20900.0,23.04,23.05,22.99,23.01,20900.0
2010-04-16 14:40:00,23.02,23.06,23.0,23.01,25000.0,23.02,23.06,23.0,23.01,25000.0
2010-04-16 14:50:00,23.02,23.06,23.02,23.04,23000.0,23.02,23.06,23.02,23.04,23000.0
2010-04-16 15:00:00,23.04,23.07,23.02,23.05,63100.0,23.04,23.07,23.02,23.05,63100.0
2010-04-16 15:10:00,23.05,23.06,23.01,23.02,22900.0,23.05,23.06,23.01,23.02,22900.0
2010-04-16 15:20:00,23.03,23.07,23.02,23.07,21400.0,23.03,23.07,23.02,23.07,21400.0
2010-04-16 15:30:00,23.06,23.1,23.04,23.1,35000.0,23.06,23.1,23.04,23.1,35000.0
2010-04-16 15:40:00,23.09,23.15,23.09,23.12,48300.0,23.09,23.15,23.09,23.12,48300.0
2010-04-16 15:50:00,23.12,23.14,23.05,23.08,110600.0,23.12,23.14,23.05,23.08,110600.0
2010-04-19 09:30:00,23.0,23.06,22.93,23.0,43300.0,23.0,23.06,22.93,23.0,43300.0
2010-04-19 09:40:00,22.99,23.01,22.9,22.93,15000.0,22.99,23.01,22.9,22.93,15000.0
2010-04-19 09:50:00,22.94,22.99,22.92,22.93,24300.0,22.94,22.99,22.92,22.93,24300.0
2010-04-19 10:00:00,22.92,23.04,22.92,22.98,23600.0,22.92,23.04,22.92,22.98,23600.0
2010-04-19 10:10:00,22.98,23.02,22.97,23.02,18700.0,22.98,23.02,22.97,23.02,18700.0
2010-04-19 10:20:00,23.01,23.03,22.95,22.97,21500.0,23.01,23.03,22.95,22.97,21500.0
2010-04-19 10:30:00,22.97,22.98,22.9,22.92,19900.0,22.97,22.98,22.9,22.92,19900.0
2010-04-19 10:40:00,22.93,22.96,22.87,22.88,52000.0,22.93,22.96,22.87,22.88,52000.0
2010-04-19 10:50:00,22.89,22.93,22.87,22.92,22700.0,22.89,22.93,22.87,22.92,22700.0
2010-04-19 11:00:00,22.93,22.93,22.86,22.87,22700.0,22.93,22.93,22.86,22.87,22700.0
2010-04-19 11:10:00,22.88,22.88,22.84,22.88,14700.0,22.88,22.88,22.84,22.88,14700.0
2010-04-19 11:20:00,22.88,22.88,22.84,22.86,18900.0,22.88,22.88,22.84,22.86,18900.0
2010-04-19 11:30:00,22.85,22.87,22.83,22.86,30200.0,22.85,22.87,22.83,22.86,30200.0
2010-04-19 11:40:00,22.85,22.87,22.78,22.8,49100.0,22.85,22.87,22.78,22.8,49100.0
2010-04-19 11:50:00,22.8,22.8,22.71,22.74,29800.0,22.8,22.8,22.71,22.74,29800.0
2010-04-19 12:00:00,22.75,22.81,22.74,22.78,19500.0,22.75,22.81,22.74,22.78,19500.0
2010-04-19 12:10:00,22.78,22.82,22.77,22.82,47200.0,22.78,22.82,22.77,22.82,47200.0
2010-04-19 12:20:00,22.82,22.86,22.82,22.86,26500.0,22.82,22.86,22.82,22.86,26500.0
2010-04-19 12:30:00,22.85,22.86,22.85,22.86,9200.0,22.85,22.86,22.85,22.86,9200.0
2010-04-19 12:40:00,22.86,22.98,22.85,22.98,77300.0,22.86,22.98,22.85,22.98,77300.0
2010-04-19 12:50:00,22.98,22.98,22.9,22.9,19400.0,22.98,22.98,22.9,22.9,19400.0
2010-04-19 13:00:00,22.91,22.92,22.88,22.88,43600.0,22.91,22.92,22.88,22.88,43600.0
2010-04-19 13:10:00,22.89,22.91,22.88,22.88,14700.0,22.89,22.91,22.88,22.88,14700.0
2010-04-19 13:20:00,22.89,22.95,22.89,22.94,116200.0,22.89,22.95,22.89,22.94,116200.0
2010-04-19 13:30:00,22.94,22.95,22.94,22.94,7300.0,22.94,22.95,22.94,22.94,7300.0
2010-04-19 13:40:00,22.94,22.95,22.94,22.94,6200.0,22.94,22.95,22.94,22.94,6200.0
2010-04-19 13:50:00,22.95,22.95,22.94,22.95,20600.0,22.95,22.95,22.94,22.95,20600.0
2010-04-19 14:00:00,22.94,23.01,22.94,23.01,34000.0,22.94,23.01,22.94,23.01,34000.0
2010-04-19 14:10:00,23.02,23.08,23.02,23.08,29600.0,23.02,23.08,23.02,23.08,29600.0
2010-04-19 14:20:00,23.08,23.1,23.06,23.08,32500.0,23.08,23.1,23.06,23.08,32500.0
2010-04-19 14:30:00,23.08,23.1,23.08,23.09,15700.0,23.08,23.1,23.08,23.09,15700.0
2010-04-19 14:40:00,23.09,23.1,23.08,23.08,30800.0,23.09,23.1,23.08,23.08,30800.0
2010-04-19 14:50:00,23.08,23.1,23.06,23.1,14100.0,23.08,23.1,23.06,23.1,14100.0
2010-04-19 15:00:00,23.1,23.11,23.06,23.07,37700.0,23.1,23.11,23.06,23.07,37700.0
2010-04-19 15:10:00,23.07,23.08,23.05,23.05,18600.0,23.07,23.08,23.05,23.05,18600.0
2010-04-19 15:20:00,23.05,23.05,23.03,23.05,18000.0,23.05,23.05,23.03,23.05,18000.0
2010-04-19 15:30:00,23.05,23.06,23.03,23.05,15200.0,23.05,23.06,23.03,23.05,15200.0
2010-04-19 15:40:00,23.05,23.08,23.02,23.05,25700.0,23.05,23.08,23.02,23.05,25700.0
2010-04-19 15:50:00,23.05,23.06,23.01,23.05,94600.0,23.05,23.06,23.01,23.05,94600.0
2010-04-20 09:30:00,23.03,23.13,22.96,23.11,25300.0,23.03,23.13,22.96,23.11,25300.0
2010-04-20 09:40:00,23.12,23.14,23.07,23.12,19900.0,23.12,23.14,23.07,23.12,19900.0
2010-04-20 09:50:00,23.1,23.13,23.05,23.11,9300.0,23.1,23.13,23.05,23.11,9300.0
2010-04-20 10:00:00,23.12,23.15,23.02,23.08,14300.0,23.12,23.15,23.02,23.08,14300.0
2010-04-20 10:10:00,23.09,23.19,23.09,23.17,7100.0,23.09,23.19,23.09,23.17,7100.0
2010-04-20 10:20:00,23.17,23.17,23.08,23.16,12900.0,23.17,23.17,23.08,23.16,12900.0
2010-04-20 10:30:00,23.16,23.17,23.09,23.17,26800.0,23.16,23.17,23.09,23.17,26800.0
2010-04-20 10:40:00,23.16,23.19,23.15,23.15,11600.0,23.16,23.19,23.15,23.15,11600.0
2010-04-20 10:50:00,23.16,23.17,23.15,23.16,7000.0,23.16,23.17,23.15,23.16,7000.0
2010-04-20 11:00:00,23.16,23.23,23.16,23.19,12600.0,23.16,23.23,23.16,23.19,12600.0
2010-04-20 11:10:00,23.18,23.21,23.15,23.21,31300.0,23.18,23.21,23.15,23.21,31300.0
2010-04-20 11:20:00,23.21,23.25,23.15,23.25,29900.0,23.21,23.25,23.15,23.25,29900.0
2010-04-20 11:30:00,23.25,23.25,23.19,23.2,17700.0,23.25,23.25,23.19,23.2,17700.0
2010-04-20 11:40:00,23.2,23.23,23.18,23.18,33000.0,23.2,23.23,23.18,23.18,33000.0
2010-04-20 11:50:00,23.19,23.23,23.18,23.22,7400.0,23.19,23.23,23.18,23.22,7400.0
2010-04-20 12:00:00,23.21,23.25,23.2,23.24,11000.0,23.21,23.25,23.2,23.24,11000.0
2010-04-20 12:10:00,23.23,23.25,23.22,23.23,10800.0,23.23,23.25,23.22,23.23,10800.0
2010-04-20 12:20:00,23.24,23.24,23.2,23.2,4800.0,23.24,23.24,23.2,23.2,4800.0
2010-04-20 12:30:00,23.21,23.23,23.2,23.22,10600.0,23.21,23.23,23.2,23.22,10600.0
2010-04-20 12:40:00,23.23,23.24,23.23,23.24,3000.0,23.23,23.24,23.23,23.24,3000.0
2010-04-20 12:50:00,23.24,23.25,23.2,23.24,16600.0,23.24,23.25,23.2,23.24,16600.0
2010-04-20 13:00:00,23.24,23.26,23.2,23.23,28800.0,23.24,23.26,23.2,23.23,28800.0
2010-04-20 13:10:00,23.24,23.24,23.21,23.22,9000.0,23.24,23.24,23.21,23.22,9000.0
2010-04-20 13:20:00,23.22,23.24,23.22,23.23,6500.0,23.22,23.24,23.22,23.23,6500.0
2010-04-20 13:30:00,23.22,23.25,23.22,23.25,21200.0,23.22,23.25,23.22,23.25,21200.0
2010-04-20 13:40:00,23.25,23.25,23.24,23.25,3300.0,23.25,23.25,23.24,23.25,3300.0
2010-04-20 13:50:00,23.24,23.25,23.24,23.24,3900.0,23.24,23.25,23.24,23.24,3900.0
2010-04-20 14:00:00,23.24,23.25,23.24,23.25,9000.0,23.24,23.25,23.24,23.25,9000.0
2010-04-20 14:10:00,23.25,23.26,23.23,23.26,15200.0,23.25,23.26,23.23,23.26,15200.0
2010-04-20 14:20:00,23.25,23.26,23.25,23.26,2900.0,23.25,23.26,23.25,23.26,2900.0
2010-04-20 14:30:00,23.25,23.27,23.23,23.27,15500.0,23.25,23.27,23.23,23.27,15500.0
2010-04-20 14:40:00,23.26,23.27,23.26,23.26,5300.0,23.26,23.27,23.26,23.26,5300.0
2010-04-20 14:50:00,23.27,23.29,23.26,23.29,8200.0,23.27,23.29,23.26,23.29,8200.0
2010-04-20 15:00:00,23.28,23.29,23.24,23.26,26200.0,23.28,23.29,23.24,23.26,26200.0
2010-04-20 15:10:00,23.26,23.26,23.23,23.23,14700.0,23.26,23.26,23.23,23.23,14700.0
2010-04-20 15:20:00,23.23,23.28,23.22,23.27,18200.0,23.23,23.28,23.22,23.27,18200.0
2010-04-20 15:30:00,23.28,23.28,23.25,23.25,20700.0,23.28,23.28,23.25,23.25,20700.0
2010-04-20 15:40:00,23.25,23.26,23.22,23.23,53300.0,23.25,23.26,23.22,23.23,53300.0
2010-04-20 15:50:00,23.22,23.24,23.21,23.22,112100.0,23.22,23.24,23.21,23.22,112100.0
2010-04-21 09:30:00,23.07,23.25,23.07,23.23,17000.0,23.07,23.25,23.07,23.23,17000.0
2010-04-21 09:40:00,23.24,23.25,23.19,23.24,9600.0,23.24,23.25,23.19,23.24,9600.0
2010-04-21 09:50:00,23.23,23.23,23.16,23.18,7900.0,23.23,23.23,23.16,23.18,7900.0
2010-04-21 10:00:00,23.18,23.21,23.11,23.21,18500.0,23.18,23.21,23.11,23.21,18500.0
2010-04-21 10:10:00,23.22,23.28,23.21,23.24,19100.0,23.22,23.28,23.21,23.24,19100.0
2010-04-21 10:20:00,23.23,23.23,23.14,23.16,20900.0,23.23,23.23,23.14,23.16,20900.0
2010-04-21 10:30:00,23.16,23.23,23.13,23.21,16600.0,23.16,23.23,23.13,23.21,16600.0
2010-04-21 10:40:00,23.22,23.25,23.21,23.21,14000.0,23.22,23.25,23.21,23.21,14000.0
2010-04-21 10:50:00,23.21,23.23,23.17,23.17,9100.0,23.21,23.23,23.17,23.17,9100.0
2010-04-21 11:00:00,23.18,23.18,23.14,23.16,13200.0,23.18,23.18,23.14,23.16,13200.0
2010-04-21 11:10:00,23.16,23.16,23.15,23.15,2400.0,23.16,23.16,23.15,23.15,2400.0
2010-04-21 11:20:00,23.16,23.17,23.08,23.11,21000.0,23.16,23.17,23.08,23.11,21000.0
2010-04-21 11:30:00,23.11,23.15,23.11,23.15,9800.0,23.11,23.15,23.11,23.15,9800.0
2010-04-21 11:40:00,23.15,23.18,23.12,23.16,27400.0,23.15,23.18,23.12,23.16,27400.0
2010-04-21 11:50:00,23.16,23.17,23.15,23.16,12100.0,23.16,23.17,23.15,23.16,12100.0
2010-04-21 12:00:00,23.16,23.2,23.15,23.17,8800.0,23.16,23.2,23.15,23.17,8800.0
2010-04-21 12:10:00,23.16,23.19,23.16,23.19,8600.0,23.16,23.19,23.16,23.19,8600.0
2010-04-21 12:20:00,23.19,23.23,23.19,23.22,6400.0,23.19,23.23,23.19,23.22,6400.0
2010-04-21 12:30:00,23.23,23.23,23.2,23.21,9900.0,23.23,23.23,23.2,23.21,9900.0
2010-04-21 12:40:00,23.22,23.23,23.21,23.21,4300.0,23.22,23.23,23.21,23.21,4300.0
2010-04-21 12:50:00,23.21,23.23,23.21,23.23,5100.0,23.21,23.23,23.21,23.23,5100.0
2010-04-21 13:00:00,23.22,23.22,23.2,23.21,4300.0,23.22,23.22,23.2,23.21,4300.0
2010-04-21 13:10:00,23.2,23.2,23.16,23.17,10100.0,23.2,23.2,23.16,23.17,10100.0
2010-04-21 13:20:00,23.16,23.18,23.15,23.16,8200.0,23.16,23.18,23.15,23.16,8200.0
2010-04-21 13:30:00,23.17,23.21,23.17,23.21,12000.0,23.17,23.21,23.17,23.21,12000.0
2010-04-21 13:40:00,23.2,23.21,23.19,23.19,11600.0,23.2,23.21,23.19,23.19,11600.0
2010-04-21 13:50:00,23.19,23.26,23.19,23.23,8400.0,23.19,23.26,23.19,23.23,8400.0
2010-04-21 14:00:00,23.23,23.23,23.18,23.18,10600.0,23.23,23.23,23.18,23.18,10600.0
2010-04-21 14:10:00,23.18,23.19,23.17,23.17,6400.0,23.18,23.19,23.17,23.17,6400.0
2010-04-21 14:20:00,23.17,23.21,23.16,23.17,36700.0,23.17,23.21,23.16,23.17,36700.0
2010-04-21 14:30:00,23.17,23.19,23.15,23.17,29600.0,23.17,23.19,23.15,23.17,29600.0
2010-04-21 14:40:00,23.17,23.18,23.16,23.16,5900.0,23.17,23.18,23.16,23.16,5900.0
2010-04-21 14:50:00,23.17,23.21,23.17,23.2,9300.0,23.17,23.21,23.17,23.2,9300.0
2010-04-21 15:00:00,23.2,23.24,23.2,23.23,16500.0,23.2,23.24,23.2,23.23,16500.0
2010-04-21 15:10:00,23.23,23.25,23.21,23.25,10500.0,23.23,23.25,23.21,23.25,10500.0
2010-04-21 15:20:00,23.25,23.25,23.21,23.21,10800.0,23.25,23.25,23.21,23.21,10800.0
2010-04-21 15:30:00,23.22,23.27,23.22,23.26,14400.0,23.22,23.27,23.22,23.26,14400.0
2010-04-21 15:40:00,23.26,23.29,23.26,23.29,21200.0,23.26,23.29,23.26,23.29,21200.0
2010-04-21 15:50:00,23.28,23.28,23.23,23.23,90900.0,23.28,23.28,23.23,23.23,90900.0
2010-04-22 09:30:00,23.05,23.05,22.65,22.84,26800.0,23.05,23.05,22.65,22.84,26800.0
2010-04-22 09:40:00,22.82,22.86,22.74,22.86,20900.0,22.82,22.86,22.74,22.86,20900.0
2010-04-22 09:50:00,22.86,22.94,22.86,22.94,21400.0,22.86,22.94,22.86,22.94,21400.0
2010-04-22 10:00:00,22.94,22.99,22.92,22.96,20400.0,22.94,22.99,22.92,22.96,20400.0
2010-04-22 10:10:00,22.95,23.0,22.92,22.92,20000.0,22.95,23.0,22.92,22.92,20000.0
2010-04-22 10:20:00,22.92,23.0,22.91,22.94,33100.0,22.92,23.0,22.91,22.94,33100.0
2010-04-22 10:30:00,22.93,23.07,22.87,23.05,80900.0,22.93,23.07,22.87,23.05,80900.0
2010-04-22 10:40:00,23.05,23.07,22.99,23.03,43100.0,23.05,23.07,22.99,23.03,43100.0
2010-04-22 10:50:00,23.03,23.06,22.98,22.99,29900.0,23.03,23.06,22.98,22.99,29900.0
2010-04-22 11:00:00,22.99,22.99,22.94,22.95,26900.0,22.99,22.99,22.94,22.95,26900.0
2010-04-22 11:10:00,22.95,22.97,22.89,22.91,26100.0,22.95,22.97,22.89,22.91,26100.0
2010-04-22 11:20:00,22.92,22.93,22.88,22.89,19300.0,22.92,22.93,22.88,22.89,19300.0
2010-04-22 11:30:00,22.88,22.9,22.85,22.9,16200.0,22.88,22.9,22.85,22.9,16200.0
2010-04-22 11:40:00,22.89,22.9,22.86,22.88,14500.0,22.89,22.9,22.86,22.88,14500.0
2010-04-22 11:50:00,22.89,22.9,22.87,22.87,12700.0,22.89,22.9,22.87,22.87,12700.0
2010-04-22 12:00:00,22.87,22.97,22.86,22.96,42900.0,22.87,22.97,22.86,22.96,42900.0
2010-04-22 12:10:00,22.95,22.96,22.91,22.91,15500.0,22.95,22.96,22.91,22.91,15500.0
2010-04-22 12:20:00,22.92,22.99,22.91,22.94,28300.0,22.92,22.99,22.91,22.94,28300.0
2010-04-22 12:30:00,22.95,22.98,22.91,22.95,23800.0,22.95,22.98,22.91,22.95,23800.0
2010-04-22 12:40:00,22.94,22.96,22.92,22.93,21600.0,22.94,22.96,22.92,22.93,21600.0
2010-04-22 12:50:00,22.93,22.94,22.91,22.94,10600.0,22.93,22.94,22.91,22.94,10600.0
2010-04-22 13:00:00,22.93,23.01,22.92,23.01,22700.0,22.93,23.01,22.92,23.01,22700.0
2010-04-22 13:10:00,23.01,23.04,23.01,23.03,23400.0,23.01,23.04,23.01,23.03,23400.0
2010-04-22 13:20:00,23.02,23.07,23.02,23.03,12700.0,23.02,23.07,23.02,23.03,12700.0
2010-04-22 13:30:00,23.04,23.04,22.99,22.99,11500.0,23.04,23.04,22.99,22.99,11500.0
2010-04-22 13:40:00,22.99,23.03,22.98,22.99,19400.0,22.99,23.03,22.98,22.99,19400.0
2010-04-22 13:50:00,22.99,23.03,22.98,23.02,14900.0,22.99,23.03,22.98,23.02,14900.0
2010-04-22 14:00:00,23.03,23.04,23.0,23.0,15900.0,23.03,23.04,23.0,23.0,15900.0
2010-04-22 14:10:00,23.0,23.05,22.98,23.05,16200.0,23.0,23.05,22.98,23.05,16200.0
2010-04-22 14:20:00,23.04,23.09,23.03,23.08,12900.0,23.04,23.09,23.03,23.08,12900.0
2010-04-22 14:30:00,23.08,23.09,23.05,23.05,18000.0,23.08,23.09,23.05,23.05,18000.0
2010-04-22 14:40:00,23.05,23.06,23.03,23.03,23500.0,23.05,23.06,23.03,23.03,23500.0
2010-04-22 14:50:00,23.02,23.06,23.0,23.03,76100.0,23.02,23.06,23.0,23.03,76100.0
2010-04-22 15:00:00,23.03,23.09,23.03,23.07,47800.0,23.03,23.09,23.03,23.07,47800.0
2010-04-22 15:10:00,23.07,23.11,23.05,23.11,22400.0,23.07,23.11,23.05,23.11,22400.0
2010-04-22 15:20:00,23.1,23.19,23.1,23.18,32800.0,23.1,23.19,23.1,23.18,32800.0
2010-04-22 15:30:00,23.18,23.19,23.16,23.16,25200.0,23.18,23.19,23.16,23.16,25200.0
2010-04-22 15:40:00,23.17,23.17,23.14,23.15,33300.0,23.17,23.17,23.14,23.15,33300.0
2010-04-22 15:50:00,23.16,23.18,23.14,23.16,52300.0,23.16,23.18,23.14,23.16,52300.0
2010-04-23 09:30:00,23.15,23.15,22.96,22.99,10100.0,23.15,23.15,22.96,22.99,10100.0
2010-04-23 09:40:00,22.96,22.96,22.86,22.94,13300.0,22.96,22.96,22.86,22.94,13300.0
2010-04-23 09:50:00,22.95,23.04,22.94,23.03,13600.0,22.95,23.04,22.94,23.03,13600.0
2010-04-23 10:00:00,23.04,23.1,23.04,23.09,17200.0,23.04,23.1,23.04,23.09,17200.0
2010-04-23 10:10:00,23.08,23.14,23.08,23.11,14400.0,23.08,23.14,23.08,23.11,14400.0
2010-04-23 10:20:00,23.11,23.14,23.08,23.1,17800.0,23.11,23.14,23.08,23.1,17800.0
2010-04-23 10:30:00,23.1,23.1,23.02,23.06,20800.0,23.1,23.1,23.02,23.06,20800.0
2010-04-23 10:40:00,23.06,23.1,23.02,23.02,14200.0,23.06,23.1,23.02,23.02,14200.0
2010-04-23 10:50:00,23.01,23.05,23.0,23.01,17200.0,23.01,23.05,23.0,23.01,17200.0
2010-04-23 11:00:00,23.01,23.03,22.98,23.0,14900.0,23.01,23.03,22.98,23.0,14900.0
2010-04-23 11:10:00,23.01,23.07,23.0,23.07,9200.0,23.01,23.07,23.0,23.07,9200.0
2010-04-23 11:20:00,23.07,23.09,23.03,23.04,10100.0,23.07,23.09,23.03,23.04,10100.0
2010-04-23 11:30:00,23.04,23.07,23.02,23.05,17400.0,23.04,23.07,23.02,23.05,17400.0
2010-04-23 11:40:00,23.06,23.09,23.05,23.05,20300.0,23.06,23.09,23.05,23.05,20300.0
2010-04-23 11:50:00,23.05,23.09,23.05,23.09,18100.0,23.05,23.09,23.05,23.09,18100.0
2010-04-23 12:00:00,23.1,23.1,23.07,23.08,9800.0,23.1,23.1,23.07,23.08,9800.0
2010-04-23 12:10:00,23.07,23.07,23.06,23.06,9300.0,23.07,23.07,23.06,23.06,9300.0
2010-04-23 12:20:00,23.06,23.09,23.05,23.07,9400.0,23.06,23.09,23.05,23.07,9400.0
2010-04-23 12:30:00,23.06,23.07,23.04,23.06,10500.0,23.06,23.07,23.04,23.06,10500.0
2010-04-23 12:40:00,23.05,23.07,23.05,23.05,8300.0,23.05,23.07,23.05,23.05,8300.0
2010-04-23 12:50:00,23.05,23.1,23.05,23.1,13500.0,23.05,23.1,23.05,23.1,13500.0
2010-04-23 13:00:00,23.09,23.1,23.06,23.06,14800.0,23.09,23.1,23.06,23.06,14800.0
2010-04-23 13:10:00,23.05,23.08,23.05,23.08,10200.0,23.05,23.08,23.05,23.08,10200.0
2010-04-23 13:20:00,23.07,23.07,23.06,23.07,5500.0,23.07,23.07,23.06,23.07,5500.0
2010-04-23 13:30:00,23.07,23.07,23.05,23.06,8500.0,23.07,23.07,23.05,23.06,8500.0
2010-04-23 13:40:00,23.06,23.08,23.05,23.08,9000.0,23.06,23.08,23.05,23.08,9000.0
2010-04-23 13:50:00,23.08,23.08,23.06,23.08,8000.0,23.08,23.08,23.06,23.08,8000.0
2010-04-23 14:00:00,23.07,23.08,23.06,23.08,12400.0,23.07,23.08,23.06,23.08,12400.0
2010-04-23 14:10:00,23.08,23.11,23.07,23.08,9300.0,23.08,23.11,23.07,23.08,9300.0
2010-04-23 14:20:00,23.08,23.1,23.07,23.08,8800.0,23.08,23.1,23.07,23.08,8800.0
2010-04-23 14:30:00,23.08,23.09,23.07,23.08,20600.0,23.08,23.09,23.07,23.08,20600.0
2010-04-23 14:40:00,23.08,23.11,23.08,23.1,9900.0,23.08,23.11,23.08,23.1,9900.0
2010-04-23 14:50:00,23.12,23.13,23.09,23.11,17200.0,23.12,23.13,23.09,23.11,17200.0
2010-04-23 15:00:00,23.11,23.12,23.08,23.09,8600.0,23.11,23.12,23.08,23.09,8600.0
2010-04-23 15:10:00,23.1,23.14,23.1,23.12,12300.0,23.1,23.14,23.1,23.12,12300.0
2010-04-23 15:20:00,23.13,23.14,23.11,23.11,8500.0,23.13,23.14,23.11,23.11,8500.0
2010-04-23 15:30:00,23.11,23.15,23.11,23.12,22700.0,23.11,23.15,23.11,23.12,22700.0
2010-04-23 15:40:00,23.12,23.18,23.1,23.18,25200.0,23.12,23.18,23.1,23.18,25200.0
2010-04-23 15:50:00,23.17,23.17,23.14,23.14,65300.0,23.17,23.17,23.14,23.14,65300.0
2010-04-26 09:30:00,23.01,23.14,23.01,23.11,10000.0,23.01,23.14,23.01,23.11,10000.0
2010-04-26 09:40:00,23.14,23.16,23.05,23.06,4500.0,23.14,23.16,23.05,23.06,4500.0
2010-04-26 09:50:00,23.04,23.13,23.04,23.13,4400.0,23.04,23.13,23.04,23.13,4400.0
2010-04-26 10:00:00,23.13,23.2,23.13,23.15,13300.0,23.13,23.2,23.13,23.15,13300.0
2010-04-26 10:10:00,23.15,23.16,23.13,23.15,17500.0,23.15,23.16,23.13,23.15,17500.0
2010-04-26 10:20:00,23.15,23.22,23.15,23.16,22500.0,23.15,23.22,23.15,23.16,22500.0
2010-04-26 10:30:00,23.16,23.21,23.15,23.19,24200.0,23.16,23.21,23.15,23.19,24200.0
2010-04-26 10:40:00,23.2,23.24,23.19,23.21,13100.0,23.2,23.24,23.19,23.21,13100.0
2010-04-26 10:50:00,23.2,23.23,23.19,23.22,11100.0,23.2,23.23,23.19,23.22,11100.0
2010-04-26 11:00:00,23.22,23.22,23.18,23.19,12700.0,23.22,23.22,23.18,23.19,12700.0
2010-04-26 11:10:00,23.18,23.24,23.18,23.22,39800.0,23.18,23.24,23.18,23.22,39800.0
2010-04-26 11:20:00,23.22,23.24,23.19,23.23,11100.0,23.22,23.24,23.19,23.23,11100.0
2010-04-26 11:30:00,23.24,23.24,23.2,23.2,5800.0,23.24,23.24,23.2,23.2,5800.0
2010-04-26 11:40:00,23.21,23.21,23.17,23.18,16500.0,23.21,23.21,23.17,23.18,16500.0
2010-04-26 11:50:00,23.17,23.18,23.17,23.18,6700.0,23.17,23.18,23.17,23.18,6700.0
2010-04-26 12:00:00,23.17,23.18,23.17,23.17,5500.0,23.17,23.18,23.17,23.17,5500.0
2010-04-26 12:10:00,23.17,23.22,23.17,23.17,17300.0,23.17,23.22,23.17,23.17,17300.0
2010-04-26 12:20:00,23.18,23.18,23.14,23.18,10900.0,23.18,23.18,23.14,23.18,10900.0
2010-04-26 12:30:00,23.18,23.18,23.16,23.17,7200.0,23.18,23.18,23.16,23.17,7200.0
2010-04-26 12:40:00,23.17,23.17,23.16,23.17,5300.0,23.17,23.17,23.16,23.17,5300.0
2010-04-26 12:50:00,23.16,23.17,23.16,23.17,6200.0,23.16,23.17,23.16,23.17,6200.0
2010-04-26 13:00:00,23.18,23.2,23.17,23.17,11600.0,23.18,23.2,23.17,23.17,11600.0
2010-04-26 13:10:00,23.17,23.18,23.16,23.17,9400.0,23.17,23.18,23.16,23.17,9400.0
2010-04-26 13:20:00,23.17,23.18,23.16,23.18,25000.0,23.17,23.18,23.16,23.18,25000.0
2010-04-26 13:30:00,23.18,23.2,23.17,23.19,22800.0,23.18,23.2,23.17,23.19,22800.0
2010-04-26 13:40:00,23.18,23.18,23.16,23.17,7200.0,23.18,23.18,23.16,23.17,7200.0
2010-04-26 13:50:00,23.18,23.18,23.17,23.17,2700.0,23.18,23.18,23.17,23.17,2700.0
2010-04-26 14:00:00,23.18,23.18,23.17,23.18,2500.0,23.18,23.18,23.17,23.18,2500.0
2010-04-26 14:10:00,23.17,23.23,23.17,23.21,21200.0,23.17,23.23,23.17,23.21,21200.0
2010-04-26 14:20:00,23.21,23.21,23.19,23.2,5000.0,23.21,23.21,23.19,23.2,5000.0
2010-04-26 14:30:00,23.2,23.21,23.18,23.18,5700.0,23.2,23.21,23.18,23.18,5700.0
2010-04-26 14:40:00,23.18,23.2,23.18,23.2,4200.0,23.18,23.2,23.18,23.2,4200.0
2010-04-26 14:50:00,23.19,23.19,23.16,23.16,12200.0,23.19,23.19,23.16,23.16,12200.0
2010-04-26 15:00:00,23.16,23.19,23.16,23.18,18100.0,23.16,23.19,23.16,23.18,18100.0
2010-04-26 15:10:00,23.19,23.19,23.11,23.13,46800.0,23.19,23.19,23.11,23.13,46800.0
2010-04-26 15:20:00,23.13,23.13,23.12,23.12,10800.0,23.13,23.13,23.12,23.12,10800.0
2010-04-26 15:30:00,23.13,23.16,23.13,23.16,8600.0,23.13,23.16,23.13,23.16,8600.0
2010-04-26 15:40:00,23.15,23.18,23.15,23.18,49000.0,23.15,23.18,23.15,23.18,49000.0
2010-04-26 15:50:00,23.17,23.2,23.17,23.18,61700.0,23.17,23.2,23.17,23.18,61700.0
2010-04-27 09:30:00,23.08,23.17,23.01,23.06,15400.0,23.08,23.17,23.01,23.06,15400.0
2010-04-27 09:40:00,23.06,23.15,23.06,23.14,22100.0,23.06,23.15,23.06,23.14,22100.0
2010-04-27 09:50:00,23.14,23.15,23.12,23.14,39600.0,23.14,23.15,23.12,23.14,39600.0
2010-04-27 10:00:00,23.14,23.21,23.14,23.18,20300.0,23.14,23.21,23.14,23.18,20300.0
2010-04-27 10:10:00,23.18,23.18,23.12,23.13,12900.0,23.18,23.18,23.12,23.13,12900.0
2010-04-27 10:20:00,23.13,23.16,23.11,23.14,26700.0,23.13,23.16,23.11,23.14,26700.0
2010-04-27 10:30:00,23.14,23.17,23.11,23.15,17600.0,23.14,23.17,23.11,23.15,17600.0
2010-04-27 10:40:00,23.15,23.18,23.14,23.14,10500.0,23.15,23.18,23.14,23.14,10500.0
2010-04-27 10:50:00,23.14,23.19,23.12,23.19,91700.0,23.14,23.19,23.12,23.19,91700.0
2010-04-27 11:00:00,23.19,23.21,23.16,23.16,21200.0,23.19,23.21,23.16,23.16,21200.0
2010-04-27 11:10:00,23.17,23.17,23.13,23.14,41600.0,23.17,23.17,23.13,23.14,41600.0
2010-04-27 11:20:00,23.13,23.17,22.99,23.02,86800.0,23.13,23.17,22.99,23.02,86800.0
2010-04-27 11:30:00,23.01,23.01,22.95,22.98,68700.0,23.01,23.01,22.95,22.98,68700.0
2010-04-27 11:40:00,22.98,23.02,22.97,22.99,26200.0,22.98,23.02,22.97,22.99,26200.0
2010-04-27 11:50:00,22.98,23.01,22.93,23.0,19300.0,22.98,23.01,22.93,23.0,19300.0
2010-04-27 12:00:00,23.0,23.03,22.98,22.98,20400.0,23.0,23.03,22.98,22.98,20400.0
2010-04-27 12:10:00,22.98,23.0,22.92,23.0,36700.0,22.98,23.0,22.92,23.0,36700.0
2010-04-27 12:20:00,22.99,23.03,22.98,23.01,36600.0,22.99,23.03,22.98,23.01,36600.0
2010-04-27 12:30:00,23.01,23.02,22.98,23.01,38600.0,23.01,23.02,22.98,23.01,38600.0
2010-04-27 12:40:00,23.01,23.07,23.01,23.02,43700.0,23.01,23.07,23.01,23.02,43700.0
2010-04-27 12:50:00,23.02,23.05,23.0,23.03,69800.0,23.02,23.05,23.0,23.03,69800.0
2010-04-27 13:00:00,23.03,23.06,23.02,23.05,22300.0,23.03,23.06,23.02,23.05,22300.0
2010-04-27 13:10:00,23.05,23.12,23.03,23.12,21000.0,23.05,23.12,23.03,23.12,21000.0
2010-04-27 13:20:00,23.13,23.15,23.09,23.11,26100.0,23.13,23.15,23.09,23.11,26100.0
2010-04-27 13:30:00,23.14,23.17,23.06,23.06,16200.0,23.14,23.17,23.06,23.06,16200.0
2010-04-27 13:40:00,23.06,23.07,23.05,23.06,10300.0,23.06,23.07,23.05,23.06,10300.0
2010-04-27 13:50:00,23.07,23.07,23.04,23.04,35600.0,23.07,23.07,23.04,23.04,35600.0
2010-04-27 14:00:00,23.04,23.05,23.0,23.05,53000.0,23.04,23.05,23.0,23.05,53000.0
2010-04-27 14:10:00,23.05,23.06,23.05,23.05,4600.0,23.05,23.06,23.05,23.05,4600.0
2010-04-27 14:20:00,23.04,23.04,23.0,23.04,18900.0,23.04,23.04,23.0,23.04,18900.0
2010-04-27 14:30:00,23.03,23.03,22.99,22.99,19300.0,23.03,23.03,22.99,22.99,19300.0
2010-04-27 14:40:00,23.0,23.02,22.99,23.01,15100.0,23.0,23.02,22.99,23.01,15100.0
2010-04-27 14:50:00,23.01,23.01,22.99,23.0,18300.0,23.01,23.01,22.99,23.0,18300.0
2010-04-27 15:00:00,23.0,23.04,22.99,23.03,33900.0,23.0,23.04,22.99,23.03,33900.0
2010-04-27 15:10:00,23.04,23.04,22.99,23.03,59800.0,23.04,23.04,22.99,23.03,59800.0
2010-04-27 15:20:00,23.04,23.04,23.0,23.01,65300.0,23.04,23.04,23.0,23.01,65300.0
2010-04-27 15:30:00,23.0,23.01,22.94,22.96,160500.0,23.0,23.01,22.94,22.96,160500.0
2010-04-27 15:40:00,22.95,22.96,22.85,22.86,121700.0,22.95,22.96,22.85,22.86,121700.0
2010-04-27 15:50:00,22.86,22.86,22.76,22.8,270500.0,22.86,22.86,22.76,22.8,270500.0
2010-04-28 09:30:00,22.86,22.94,22.71,22.83,9500.0,22.86,22.94,22.71,22.83,9500.0
2010-04-28 09:40:00,22.78,22.87,22.73,22.83,6800.0,22.78,22.87,22.73,22.83,6800.0
2010-04-28 09:50:00,22.82,22.82,22.7,22.81,10200.0,22.82,22.82,22.7,22.81,10200.0
2010-04-28 10:00:00,22.79,22.82,22.77,22.79,39900.0,22.79,22.82,22.77,22.79,39900.0
2010-04-28 10:10:00,22.79,22.87,22.77,22.82,30000.0,22.79,22.87,22.77,22.82,30000.0
2010-04-28 10:20:00,22.83,22.85,22.8,22.83,26900.0,22.83,22.85,22.8,22.83,26900.0
2010-04-28 10:30:00,22.84,22.87,22.77,22.79,67000.0,22.84,22.87,22.77,22.79,67000.0
2010-04-28 10:40:00,22.79,22.86,22.79,22.8,27800.0,22.79,22.86,22.79,22.8,27800.0
2010-04-28 10:50:00,22.8,22.88,22.79,22.85,32800.0,22.8,22.88,22.79,22.85,32800.0
2010-04-28 11:00:00,22.86,22.96,22.84,22.93,32300.0,22.86,22.96,22.84,22.93,32300.0
2010-04-28 11:10:00,22.94,22.97,22.92,22.95,23900.0,22.94,22.97,22.92,22.95,23900.0
2010-04-28 11:20:00,22.96,22.99,22.84,22.88,55600.0,22.96,22.99,22.84,22.88,55600.0
2010-04-28 11:30:00,22.88,22.92,22.85,22.9,55600.0,22.88,22.92,22.85,22.9,55600.0
2010-04-28 11:40:00,22.89,22.98,22.88,22.92,30000.0,22.89,22.98,22.88,22.92,30000.0
2010-04-28 11:50:00,22.91,22.93,22.88,22.91,18700.0,22.91,22.93,22.88,22.91,18700.0
2010-04-28 12:00:00,22.91,22.96,22.84,22.96,34800.0,22.91,22.96,22.84,22.96,34800.0
2010-04-28 12:10:00,22.95,22.96,22.9,22.95,32800.0,22.95,22.96,22.9,22.95,32800.0
2010-04-28 12:20:00,22.94,23.01,22.93,22.99,42600.0,22.94,23.01,22.93,22.99,42600.0
2010-04-28 12:30:00,23.0,23.03,22.98,23.0,24000.0,23.0,23.03,22.98,23.0,24000.0
2010-04-28 12:40:00,23.0,23.0,22.99,22.99,4000.0,23.0,23.0,22.99,22.99,4000.0
2010-04-28 12:50:00,22.99,23.04,22.99,23.01,25000.0,22.99,23.04,22.99,23.01,25000.0
2010-04-28 13:00:00,23.02,23.02,22.98,22.99,24100.0,23.02,23.02,22.98,22.99,24100.0
2010-04-28 13:10:00,22.99,23.05,22.98,23.04,25600.0,22.99,23.05,22.98,23.04,25600.0
2010-04-28 13:20:00,23.04,23.05,23.01,23.01,26200.0,23.04,23.05,23.01,23.01,26200.0
2010-04-28 13:30:00,23.02,23.04,23.0,23.04,34000.0,23.02,23.04,23.0,23.04,34000.0
2010-04-28 13:40:00,23.03,23.07,22.99,22.99,20500.0,23.03,23.07,22.99,22.99,20500.0
2010-04-28 13:50:00,23.0,23.0,22.96,22.96,15900.0,23.0,23.0,22.96,22.96,15900.0
2010-04-28 14:00:00,22.95,22.96,22.94,22.94,10300.0,22.95,22.96,22.94,22.94,10300.0
2010-04-28 14:10:00,22.94,22.97,22.91,22.91,28600.0,22.94,22.97,22.91,22.91,28600.0
2010-04-28 14:20:00,22.91,23.02,22.9,22.97,40400.0,22.91,23.02,22.9,22.97,40400.0
2010-04-28 14:30:00,22.96,23.0,22.9,22.99,27200.0,22.96,23.0,22.9,22.99,27200.0
2010-04-28 14:40:00,22.98,23.0,22.91,22.93,28800.0,22.98,23.0,22.91,22.93,28800.0
2010-04-28 14:50:00,22.93,23.05,22.92,23.02,60700.0,22.93,23.05,22.92,23.02,60700.0
2010-04-28 15:00:00,23.02,23.03,22.99,22.99,26200.0,23.02,23.03,22.99,22.99,26200.0
2010-04-28 15:10:00,22.99,23.01,22.98,23.01,17800.0,22.99,23.01,22.98,23.01,17800.0
2010-04-28 15:20:00,23.0,23.02,22.98,23.0,26400.0,23.0,23.02,22.98,23.0,26400.0
2010-04-28 15:30:00,23.0,23.02,22.98,23.0,40800.0,23.0,23.02,22.98,23.0,40800.0
2010-04-28 15:40:00,23.01,23.01,22.95,22.95,51900.0,23.01,23.01,22.95,22.95,51900.0
2010-04-28 15:50:00,22.95,23.01,22.93,23.01,84900.0,22.95,23.01,22.93,23.01,84900.0
2010-04-29 09:30:00,22.81,23.13,22.81,23.06,20000.0,22.81,23.13,22.81,23.06,20000.0
2010-04-29 09:40:00,23.07,23.12,23.05,23.1,16300.0,23.07,23.12,23.05,23.1,16300.0
2010-04-29 09:50:00,23.1,23.13,23.07,23.1,19300.0,23.1,23.13,23.07,23.1,19300.0
2010-04-29 10:00:00,23.1,23.11,23.03,23.06,25600.0,23.1,23.11,23.03,23.06,25600.0
2010-04-29 10:10:00,23.06,23.06,23.01,23.04,15000.0,23.06,23.06,23.01,23.04,15000.0
2010-04-29 10:20:00,23.05,23.08,23.03,23.07,13800.0,23.05,23.08,23.03,23.07,13800.0
2010-04-29 10:30:00,23.07,23.15,23.07,23.14,23800.0,23.07,23.15,23.07,23.14,23800.0
2010-04-29 10:40:00,23.15,23.19,23.13,23.15,19000.0,23.15,23.19,23.13,23.15,19000.0
2010-04-29 10:50:00,23.15,23.2,23.14,23.17,19600.0,23.15,23.2,23.14,23.17,19600.0
2010-04-29 11:00:00,23.17,23.19,23.11,23.13,22400.0,23.17,23.19,23.11,23.13,22400.0
2010-04-29 11:10:00,23.13,23.17,23.11,23.12,14900.0,23.13,23.17,23.11,23.12,14900.0
2010-04-29 11:20:00,23.12,23.17,23.11,23.17,7800.0,23.12,23.17,23.11,23.17,7800.0
2010-04-29 11:30:00,23.16,23.16,23.14,23.14,9600.0,23.16,23.16,23.14,23.14,9600.0
2010-04-29 11:40:00,23.14,23.17,23.12,23.15,18500.0,23.14,23.17,23.12,23.15,18500.0
2010-04-29 11:50:00,23.15,23.17,23.15,23.17,8300.0,23.15,23.17,23.15,23.17,8300.0
2010-04-29 12:00:00,23.18,23.2,23.14,23.14,17000.0,23.18,23.2,23.14,23.14,17000.0
2010-04-29 12:10:00,23.14,23.14,23.12,23.14,6800.0,23.14,23.14,23.12,23.14,6800.0
2010-04-29 12:20:00,23.15,23.15,23.11,23.13,16600.0,23.15,23.15,23.11,23.13,16600.0
2010-04-29 12:30:00,23.13,23.14,23.12,23.12,11700.0,23.13,23.14,23.12,23.12,11700.0
2010-04-29 12:40:00,23.12,23.19,23.12,23.14,31700.0,23.12,23.19,23.12,23.14,31700.0
2010-04-29 12:50:00,23.14,23.17,23.14,23.15,6100.0,23.14,23.17,23.14,23.15,6100.0
2010-04-29 13:00:00,23.15,23.2,23.15,23.2,18700.0,23.15,23.2,23.15,23.2,18700.0
2010-04-29 13:10:00,23.19,23.22,23.18,23.18,11300.0,23.19,23.22,23.18,23.18,11300.0
2010-04-29 13:20:00,23.18,23.2,23.16,23.17,14300.0,23.18,23.2,23.16,23.17,14300.0
2010-04-29 13:30:00,23.18,23.19,23.15,23.17,20500.0,23.18,23.19,23.15,23.17,20500.0
2010-04-29 13:40:00,23.17,23.17,23.16,23.17,10900.0,23.17,23.17,23.16,23.17,10900.0
2010-04-29 13:50:00,23.17,23.19,23.17,23.19,9000.0,23.17,23.19,23.17,23.19,9000.0
2010-04-29 14:00:00,23.18,23.2,23.16,23.2,14900.0,23.18,23.2,23.16,23.2,14900.0
2010-04-29 14:10:00,23.2,23.23,23.19,23.21,17800.0,23.2,23.23,23.19,23.21,17800.0
2010-04-29 14:20:00,23.22,23.23,23.16,23.16,61600.0,23.22,23.23,23.16,23.16,61600.0
2010-04-29 14:30:00,23.16,23.21,23.15,23.17,20300.0,23.16,23.21,23.15,23.17,20300.0
2010-04-29 14:40:00,23.17,23.2,23.16,23.16,16300.0,23.17,23.2,23.16,23.16,16300.0
2010-04-29 14:50:00,23.16,23.17,23.13,23.13,32200.0,23.16,23.17,23.13,23.13,32200.0
2010-04-29 15:00:00,23.14,23.14,23.09,23.11,45800.0,23.14,23.14,23.09,23.11,45800.0
2010-04-29 15:10:00,23.11,23.11,23.07,23.07,23600.0,23.11,23.11,23.07,23.07,23600.0
2010-04-29 15:20:00,23.08,23.15,23.07,23.12,38600.0,23.08,23.15,23.07,23.12,38600.0
2010-04-29 15:30:00,23.12,23.14,23.1,23.13,21800.0,23.12,23.14,23.1,23.13,21800.0
2010-04-29 15:40:00,23.13,23.14,23.09,23.12,57500.0,23.13,23.14,23.09,23.12,57500.0
2010-04-29 15:50:00,23.12,23.16,23.09,23.14,188400.0,23.12,23.16,23.09,23.14,188400.0
2010-04-30 09:30:00,23.11,23.13,23.02,23.06,7800.0,23.11,23.13,23.02,23.06,7800.0
2010-04-30 09:40:00,23.09,23.14,23.05,23.13,3100.0,23.09,23.14,23.05,23.13,3100.0
2010-04-30 09:50:00,23.13,23.13,23.01,23.06,4200.0,23.13,23.13,23.01,23.06,4200.0
2010-04-30 10:00:00,23.06,23.07,22.97,23.04,11600.0,23.06,23.07,22.97,23.04,11600.0
2010-04-30 10:10:00,23.04,23.08,22.96,22.97,14300.0,23.04,23.08,22.96,22.97,14300.0
2010-04-30 10:20:00,22.96,22.99,22.94,22.99,14300.0,22.96,22.99,22.94,22.99,14300.0
2010-04-30 10:30:00,23.0,23.0,22.95,22.96,17100.0,23.0,23.0,22.95,22.96,17100.0
2010-04-30 10:40:00,22.96,23.04,22.96,23.03,13300.0,22.96,23.04,22.96,23.03,13300.0
2010-04-30 10:50:00,23.03,23.03,22.96,22.98,9500.0,23.03,23.03,22.96,22.98,9500.0
2010-04-30 11:00:00,22.99,23.0,22.95,22.97,9200.0,22.99,23.0,22.95,22.97,9200.0
2010-04-30 11:10:00,22.97,23.0,22.95,23.0,20000.0,22.97,23.0,22.95,23.0,20000.0
2010-04-30 11:20:00,23.0,23.01,22.92,22.92,33500.0,23.0,23.01,22.92,22.92,33500.0
2010-04-30 11:30:00,22.91,22.95,22.91,22.92,17900.0,22.91,22.95,22.91,22.92,17900.0
2010-04-30 11:40:00,22.92,22.95,22.91,22.92,19700.0,22.92,22.95,22.91,22.92,19700.0
2010-04-30 11:50:00,22.93,22.95,22.92,22.94,32800.0,22.93,22.95,22.92,22.94,32800.0
2010-04-30 12:00:00,22.94,22.94,22.86,22.87,31300.0,22.94,22.94,22.86,22.87,31300.0
2010-04-30 12:10:00,22.88,22.88,22.83,22.83,16400.0,22.88,22.88,22.83,22.83,16400.0
2010-04-30 12:20:00,22.83,22.84,22.81,22.82,21400.0,22.83,22.84,22.81,22.82,21400.0
2010-04-30 12:30:00,22.82,22.83,22.8,22.8,68200.0,22.82,22.83,22.8,22.8,68200.0
2010-04-30 12:40:00,22.8,22.83,22.8,22.83,11700.0,22.8,22.83,22.8,22.83,11700.0
2010-04-30 12:50:00,22.83,22.83,22.75,22.79,23200.0,22.83,22.83,22.75,22.79,23200.0
2010-04-30 13:00:00,22.78,22.82,22.78,22.82,13300.0,22.78,22.82,22.78,22.82,13300.0
2010-04-30 13:10:00,22.83,22.89,22.82,22.87,12700.0,22.83,22.89,22.82,22.87,12700.0
2010-04-30 13:20:00,22.87,22.88,22.86,22.88,5800.0,22.87,22.88,22.86,22.88,5800.0
2010-04-30 13:30:00,22.89,22.89,22.87,22.88,12300.0,22.89,22.89,22.87,22.88,12300.0
2010-04-30 13:40:00,22.88,22.89,22.87,22.89,6300.0,22.88,22.89,22.87,22.89,6300.0
2010-04-30 13:50:00,22.89,22.9,22.84,22.85,10600.0,22.89,22.9,22.84,22.85,10600.0
2010-04-30 14:00:00,22.84,22.88,22.83,22.87,9500.0,22.84,22.88,22.83,22.87,9500.0
2010-04-30 14:10:00,22.86,22.89,22.85,22.88,11900.0,22.86,22.89,22.85,22.88,11900.0
2010-04-30 14:20:00,22.87,22.89,22.87,22.88,7100.0,22.87,22.89,22.87,22.88,7100.0
2010-04-30 14:30:00,22.88,22.89,22.86,22.87,22000.0,22.88,22.89,22.86,22.87,22000.0
2010-04-30 14:40:00,22.87,22.88,22.84,22.85,13600.0,22.87,22.88,22.84,22.85,13600.0
2010-04-30 14:50:00,22.85,22.89,22.85,22.86,15500.0,22.85,22.89,22.85,22.86,15500.0
2010-04-30 15:00:00,22.86,22.88,22.83,22.83,17500.0,22.86,22.88,22.83,22.83,17500.0
2010-04-30 15:10:00,22.83,22.89,22.82,22.88,17200.0,22.83,22.89,22.82,22.88,17200.0
2010-04-30 15:20:00,22.88,22.89,22.83,22.83,20600.0,22.88,22.89,22.83,22.83,20600.0
2010-04-30 15:30:00,22.84,22.86,22.81,22.82,19000.0,22.84,22.86,22.81,22.82,19000.0
2010-04-30 15:40:00,22.81,22.82,22.77,22.77,19900.0,22.81,22.82,22.77,22.77,19900.0
2010-04-30 15:50:00,22.78,22.78,22.66,22.67,157100.0,22.78,22.78,22.66,22.67,157100.0
2010-05-03 09:30:00,22.73,22.78,22.67,22.76,10200.0,22.73,22.78,22.67,22.76,10200.0
2010-05-03 09:40:00,22.77,22.85,22.73,22.85,13700.0,22.77,22.85,22.73,22.85,13700.0
2010-05-03 09:50:00,22.86,22.87,22.79,22.8,9300.0,22.86,22.87,22.79,22.8,9300.0
2010-05-03 10:00:00,22.8,22.85,22.79,22.84,14100.0,22.8,22.85,22.79,22.84,14100.0
2010-05-03 10:10:00,22.85,22.9,22.83,22.88,20300.0,22.85,22.9,22.83,22.88,20300.0
2010-05-03 10:20:00,22.87,22.9,22.81,22.82,13800.0,22.87,22.9,22.81,22.82,13800.0
2010-05-03 10:30:00,22.83,22.85,22.83,22.84,5700.0,22.83,22.85,22.83,22.84,5700.0
2010-05-03 10:40:00,22.85,22.85,22.79,22.79,9800.0,22.85,22.85,22.79,22.79,9800.0
2010-05-03 10:50:00,22.79,22.79,22.7,22.75,15500.0,22.79,22.79,22.7,22.75,15500.0
2010-05-03 11:00:00,22.74,22.78,22.74,22.75,7400.0,22.74,22.78,22.74,22.75,7400.0
2010-05-03 11:10:00,22.75,22.77,22.75,22.76,6700.0,22.75,22.77,22.75,22.76,6700.0
2010-05-03 11:20:00,22.76,22.78,22.76,22.76,5000.0,22.76,22.78,22.76,22.76,5000.0
2010-05-03 11:30:00,22.76,22.78,22.75,22.77,8500.0,22.76,22.78,22.75,22.77,8500.0
2010-05-03 11:40:00,22.78,22.8,22.77,22.79,4400.0,22.78,22.8,22.77,22.79,4400.0
2010-05-03 11:50:00,22.8,22.83,22.8,22.8,5800.0,22.8,22.83,22.8,22.8,5800.0
2010-05-03 12:00:00,22.81,22.81,22.78,22.78,3900.0,22.81,22.81,22.78,22.78,3900.0
2010-05-03 12:10:00,22.79,22.81,22.79,22.81,3200.0,22.79,22.81,22.79,22.81,3200.0
2010-05-03 12:20:00,22.81,22.85,22.81,22.85,12300.0,22.81,22.85,22.81,22.85,12300.0
2010-05-03 12:30:00,22.87,22.89,22.85,22.87,8200.0,22.87,22.89,22.85,22.87,8200.0
2010-05-03 12:40:00,22.86,22.89,22.86,22.87,36700.0,22.86,22.89,22.86,22.87,36700.0
2010-05-03 12:50:00,22.88,22.92,22.87,22.9,8400.0,22.88,22.92,22.87,22.9,8400.0
2010-05-03 13:00:00,22.9,22.91,22.88,22.9,14800.0,22.9,22.91,22.88,22.9,14800.0
2010-05-03 13:10:00,22.9,22.92,22.89,22.91,13600.0,22.9,22.92,22.89,22.91,13600.0
2010-05-03 13:20:00,22.92,22.94,22.91,22.92,7500.0,22.92,22.94,22.91,22.92,7500.0
2010-05-03 13:30:00,22.92,22.95,22.91,22.95,20700.0,22.92,22.95,22.91,22.95,20700.0
2010-05-03 13:40:00,22.95,22.98,22.93,22.96,25300.0,22.95,22.98,22.93,22.96,25300.0
2010-05-03 13:50:00,22.96,22.99,22.96,22.97,13600.0,22.96,22.99,22.96,22.97,13600.0
2010-05-03 14:00:00,22.97,22.98,22.95,22.95,22100.0,22.97,22.98,22.95,22.95,22100.0
2010-05-03 14:10:00,22.96,22.98,22.95,22.96,15800.0,22.96,22.98,22.95,22.96,15800.0
2010-05-03 14:20:00,22.96,22.98,22.96,22.97,9900.0,22.96,22.98,22.96,22.97,9900.0
2010-05-03 14:30:00,22.97,22.98,22.93,22.96,19100.0,22.97,22.98,22.93,22.96,19100.0
2010-05-03 14:40:00,22.96,22.97,22.94,22.94,10300.0,22.96,22.97,22.94,22.94,10300.0
2010-05-03 14:50:00,22.94,22.95,22.93,22.94,4100.0,22.94,22.95,22.93,22.94,4100.0
2010-05-03 15:00:00,22.93,22.95,22.91,22.94,25400.0,22.93,22.95,22.91,22.94,25400.0
2010-05-03 15:10:00,22.93,22.94,22.92,22.94,12000.0,22.93,22.94,22.92,22.94,12000.0
2010-05-03 15:20:00,22.94,22.95,22.88,22.91,45400.0,22.94,22.95,22.88,22.91,45400.0
2010-05-03 15:30:00,22.91,22.94,22.9,22.91,32800.0,22.91,22.94,22.9,22.91,32800.0
2010-05-03 15:40:00,22.91,22.94,22.9,22.9,64000.0,22.91,22.94,22.9,22.9,64000.0
2010-05-03 15:50:00,22.91,22.92,22.87,22.9,124800.0,22.91,22.92,22.87,22.9,124800.0
2010-05-04 09:30:00,22.69,22.7,22.27,22.3,30100.0,22.69,22.7,22.27,22.3,30100.0
2010-05-04 09:40:00,22.31,22.46,22.3,22.45,23500.0,22.31,22.46,22.3,22.45,23500.0
2010-05-04 09:50:00,22.48,22.58,22.43,22.58,24400.0,22.48,22.58,22.43,22.58,24400.0
2010-05-04 10:00:00,22.58,22.6,22.5,22.52,19300.0,22.58,22.6,22.5,22.52,19300.0
2010-05-04 10:10:00,22.49,22.55,22.48,22.52,11900.0,22.49,22.55,22.48,22.52,11900.0
2010-05-04 10:20:00,22.52,22.56,22.52,22.55,29300.0,22.52,22.56,22.52,22.55,29300.0
2010-05-04 10:30:00,22.56,22.58,22.44,22.45,26900.0,22.56,22.58,22.44,22.45,26900.0
2010-05-04 10:40:00,22.45,22.48,22.41,22.46,22200.0,22.45,22.48,22.41,22.46,22200.0
2010-05-04 10:50:00,22.47,22.51,22.45,22.45,18100.0,22.47,22.51,22.45,22.45,18100.0
2010-05-04 11:00:00,22.44,22.45,22.36,22.37,21300.0,22.44,22.45,22.36,22.37,21300.0
2010-05-04 11:10:00,22.38,22.41,22.37,22.41,29800.0,22.38,22.41,22.37,22.41,29800.0
2010-05-04 11:20:00,22.41,22.43,22.36,22.36,33300.0,22.41,22.43,22.36,22.36,33300.0
2010-05-04 11:30:00,22.37,22.43,22.37,22.43,16100.0,22.37,22.43,22.37,22.43,16100.0
2010-05-04 11:40:00,22.43,22.44,22.38,22.41,37900.0,22.43,22.44,22.38,22.41,37900.0
2010-05-04 11:50:00,22.41,22.41,22.36,22.4,12900.0,22.41,22.41,22.36,22.4,12900.0
2010-05-04 12:00:00,22.4,22.4,22.37,22.37,40800.0,22.4,22.4,22.37,22.37,40800.0
2010-05-04 12:10:00,22.37,22.39,22.36,22.38,19100.0,22.37,22.39,22.36,22.38,19100.0
2010-05-04 12:20:00,22.38,22.38,22.32,22.35,28600.0,22.38,22.38,22.32,22.35,28600.0
2010-05-04 12:30:00,22.35,22.41,22.35,22.4,34000.0,22.35,22.41,22.35,22.4,34000.0
2010-05-04 12:40:00,22.38,22.4,22.35,22.39,18600.0,22.38,22.4,22.35,22.39,18600.0
2010-05-04 12:50:00,22.4,22.41,22.36,22.37,13600.0,22.4,22.41,22.36,22.37,13600.0
2010-05-04 13:00:00,22.37,22.4,22.37,22.38,12000.0,22.37,22.4,22.37,22.38,12000.0
2010-05-04 13:10:00,22.38,22.4,22.37,22.39,19800.0,22.38,22.4,22.37,22.39,19800.0
2010-05-04 13:20:00,22.39,22.4,22.39,22.4,9900.0,22.39,22.4,22.39,22.4,9900.0
2010-05-04 13:30:00,22.39,22.4,22.39,22.39,4200.0,22.39,22.4,22.39,22.39,4200.0
2010-05-04 13:40:00,22.39,22.43,22.39,22.42,25700.0,22.39,22.43,22.39,22.42,25700.0
2010-05-04 13:50:00,22.43,22.43,22.4,22.41,6000.0,22.43,22.43,22.4,22.41,6000.0
2010-05-04 14:00:00,22.41,22.42,22.38,22.42,19700.0,22.41,22.42,22.38,22.42,19700.0
2010-05-04 14:10:00,22.42,22.43,22.39,22.39,12000.0,22.42,22.43,22.39,22.39,12000.0
2010-05-04 14:20:00,22.39,22.42,22.39,22.39,17600.0,22.39,22.42,22.39,22.39,17600.0
2010-05-04 14:30:00,22.39,22.42,22.38,22.38,14100.0,22.39,22.42,22.38,22.38,14100.0
2010-05-04 14:40:00,22.39,22.39,22.36,22.38,23100.0,22.39,22.39,22.36,22.38,23100.0
2010-05-04 14:50:00,22.38,22.4,22.37,22.38,45500.0,22.38,22.4,22.37,22.38,45500.0
2010-05-04 15:00:00,22.38,22.42,22.35,22.39,35800.0,22.38,22.42,22.35,22.39,35800.0
2010-05-04 15:10:00,22.39,22.4,22.37,22.4,46200.0,22.39,22.4,22.37,22.4,46200.0
2010-05-04 15:20:00,22.41,22.42,22.38,22.39,51400.0,22.41,22.42,22.38,22.39,51400.0
2010-05-04 15:30:00,22.39,22.41,22.31,22.34,43600.0,22.39,22.41,22.31,22.34,43600.0
2010-05-04 15:40:00,22.34,22.35,22.32,22.34,53000.0,22.34,22.35,22.32,22.34,53000.0
2010-05-04 15:50:00,22.33,22.39,22.32,22.35,93300.0,22.33,22.39,22.32,22.35,93300.0
2010-05-05 09:30:00,22.29,22.5,22.2,22.28,18200.0,22.29,22.5,22.2,22.28,18200.0
2010-05-05 09:40:00,22.29,22.33,22.26,22.3,13900.0,22.29,22.33,22.26,22.3,13900.0
2010-05-05 09:50:00,22.28,22.3,22.24,22.27,9000.0,22.28,22.3,22.24,22.27,9000.0
2010-05-05 10:00:00,22.25,22.28,22.21,22.21,15200.0,22.25,22.28,22.21,22.21,15200.0
2010-05-05 10:10:00,22.21,22.3,22.19,22.28,18100.0,22.21,22.3,22.19,22.28,18100.0
2010-05-05 10:20:00,22.28,22.28,22.22,22.22,25700.0,22.28,22.28,22.22,22.22,25700.0
2010-05-05 10:30:00,22.22,22.25,22.2,22.22,16000.0,22.22,22.25,22.2,22.22,16000.0
2010-05-05 10:40:00,22.22,22.29,22.21,22.26,14100.0,22.22,22.29,22.21,22.26,14100.0
2010-05-05 10:50:00,22.25,22.26,22.22,22.25,18700.0,22.25,22.26,22.22,22.25,18700.0
2010-05-05 11:00:00,22.25,22.25,22.19,22.24,22400.0,22.25,22.25,22.19,22.24,22400.0
2010-05-05 11:10:00,22.23,22.26,22.23,22.26,11500.0,22.23,22.26,22.23,22.26,11500.0
2010-05-05 11:20:00,22.27,22.31,22.25,22.26,14100.0,22.27,22.31,22.25,22.26,14100.0
2010-05-05 11:30:00,22.26,22.27,22.23,22.23,8900.0,22.26,22.27,22.23,22.23,8900.0
2010-05-05 11:40:00,22.23,22.29,22.23,22.29,10800.0,22.23,22.29,22.23,22.29,10800.0
2010-05-05 11:50:00,22.29,22.3,22.26,22.27,17700.0,22.29,22.3,22.26,22.27,17700.0
2010-05-05 12:00:00,22.28,22.29,22.23,22.26,15600.0,22.28,22.29,22.23,22.26,15600.0
2010-05-05 12:10:00,22.25,22.26,22.19,22.21,13500.0,22.25,22.26,22.19,22.21,13500.0
2010-05-05 12:20:00,22.21,22.22,22.17,22.2,27000.0,22.21,22.22,22.17,22.2,27000.0
2010-05-05 12:30:00,22.2,22.23,22.19,22.21,17500.0,22.2,22.23,22.19,22.21,17500.0
2010-05-05 12:40:00,22.21,22.22,22.16,22.21,11800.0,22.21,22.22,22.16,22.21,11800.0
2010-05-05 12:50:00,22.21,22.25,22.21,22.22,10700.0,22.21,22.25,22.21,22.22,10700.0
2010-05-05 13:00:00,22.22,22.27,22.18,22.25,11200.0,22.22,22.27,22.18,22.25,11200.0
2010-05-05 13:10:00,22.25,22.25,22.2,22.24,9300.0,22.25,22.25,22.2,22.24,9300.0
2010-05-05 13:20:00,22.24,22.28,22.23,22.24,15900.0,22.24,22.28,22.23,22.24,15900.0
2010-05-05 13:30:00,22.24,22.28,22.22,22.26,15200.0,22.24,22.28,22.22,22.26,15200.0
2010-05-05 13:40:00,22.26,22.26,22.22,22.24,7900.0,22.26,22.26,22.22,22.24,7900.0
2010-05-05 13:50:00,22.24,22.29,22.24,22.26,71900.0,22.24,22.29,22.24,22.26,71900.0
2010-05-05 14:00:00,22.26,22.32,22.26,22.3,34400.0,22.26,22.32,22.26,22.3,34400.0
2010-05-05 14:10:00,22.29,22.3,22.26,22.28,27700.0,22.29,22.3,22.26,22.28,27700.0
2010-05-05 14:20:00,22.28,22.31,22.27,22.28,29800.0,22.28,22.31,22.27,22.28,29800.0
2010-05-05 14:30:00,22.28,22.28,22.23,22.23,36800.0,22.28,22.28,22.23,22.23,36800.0
2010-05-05 14:40:00,22.23,22.23,22.16,22.16,27800.0,22.23,22.23,22.16,22.16,27800.0
2010-05-05 14:50:00,22.16,22.19,22.13,22.15,26500.0,22.16,22.19,22.13,22.15,26500.0
2010-05-05 15:00:00,22.15,22.18,22.09,22.14,75300.0,22.15,22.18,22.09,22.14,75300.0
2010-05-05 15:10:00,22.13,22.16,22.1,22.16,43600.0,22.13,22.16,22.1,22.16,43600.0
2010-05-05 15:20:00,22.15,22.16,22.12,22.14,40000.0,22.15,22.16,22.12,22.14,40000.0
2010-05-05 15:30:00,22.14,22.14,22.1,22.13,64500.0,22.14,22.14,22.1,22.13,64500.0
2010-05-05 15:40:00,22.13,22.14,22.09,22.12,69300.0,22.13,22.14,22.09,22.12,69300.0
2010-05-05 15:50:00,22.12,22.13,22.08,22.1,239400.0,22.12,22.13,22.08,22.1,239400.0
2010-05-06 09:30:00,21.93,22.0,21.88,21.89,69600.0,21.93,22.0,21.88,21.89,69600.0
2010-05-06 09:40:00,21.9,21.99,21.89,21.92,17500.0,21.9,21.99,21.89,21.92,17500.0
2010-05-06 09:50:00,21.94,22.04,21.93,22.03,10300.0,21.94,22.04,21.93,22.03,10300.0
2010-05-06 10:00:00,22.06,22.14,22.01,22.09,41900.0,22.06,22.14,22.01,22.09,41900.0
2010-05-06 10:10:00,22.11,22.11,22.05,22.08,10600.0,22.11,22.11,22.05,22.08,10600.0
2010-05-06 10:20:00,22.08,22.09,22.0,22.0,16400.0,22.08,22.09,22.0,22.0,16400.0
2010-05-06 10:30:00,22.0,22.06,22.0,22.06,11500.0,22.0,22.06,22.0,22.06,11500.0
2010-05-06 10:40:00,22.06,22.06,21.97,22.01,28500.0,22.06,22.06,21.97,22.01,28500.0
2010-05-06 10:50:00,22.0,22.02,21.97,22.01,38200.0,22.0,22.02,21.97,22.01,38200.0
2010-05-06 11:00:00,22.0,22.01,21.97,21.99,23200.0,22.0,22.01,21.97,21.99,23200.0
2010-05-06 11:10:00,21.98,21.98,21.87,21.91,48100.0,21.98,21.98,21.87,21.91,48100.0
2010-05-06 11:20:00,21.91,21.96,21.89,21.96,17000.0,21.91,21.96,21.89,21.96,17000.0
2010-05-06 11:30:00,21.95,21.97,21.91,21.97,49000.0,21.95,21.97,21.91,21.97,49000.0
2010-05-06 11:40:00,21.97,21.99,21.93,21.97,74800.0,21.97,21.99,21.93,21.97,74800.0
2010-05-06 11:50:00,21.97,22.04,21.97,22.04,32300.0,21.97,22.04,21.97,22.04,32300.0
2010-05-06 12:00:00,22.05,22.1,22.05,22.07,19300.0,22.05,22.1,22.05,22.07,19300.0
2010-05-06 12:10:00,22.07,22.13,22.07,22.1,26100.0,22.07,22.13,22.07,22.1,26100.0
2010-05-06 12:20:00,22.1,22.11,22.05,22.07,24600.0,22.1,22.11,22.05,22.07,24600.0
2010-05-06 12:30:00,22.07,22.09,22.0,22.01,22300.0,22.07,22.09,22.0,22.01,22300.0
2010-05-06 12:40:00,22.02,22.04,21.99,22.0,29400.0,22.02,22.04,21.99,22.0,29400.0
2010-05-06 12:50:00,22.0,22.07,22.0,22.07,34400.0,22.0,22.07,22.0,22.07,34400.0
2010-05-06 13:00:00,22.08,22.1,22.05,22.05,18200.0,22.08,22.1,22.05,22.05,18200.0
2010-05-06 13:10:00,22.06,22.06,21.99,22.01,48600.0,22.06,22.06,21.99,22.01,48600.0
2010-05-06 13:20:00,22.02,22.04,21.99,22.02,46100.0,22.02,22.04,21.99,22.02,46100.0
2010-05-06 13:30:00,22.02,22.06,22.01,22.03,119000.0,22.02,22.06,22.01,22.03,119000.0
2010-05-06 13:40:00,22.03,22.05,22.01,22.04,39700.0,22.03,22.05,22.01,22.04,39700.0
2010-05-06 13:50:00,22.04,22.04,22.0,22.01,46500.0,22.04,22.04,22.0,22.01,46500.0
2010-05-06 14:00:00,22.02,22.03,21.98,21.99,72100.0,22.02,22.03,21.98,21.99,72100.0
2010-05-06 14:10:00,21.98,21.98,21.87,21.89,99700.0,21.98,21.98,21.87,21.89,99700.0
2010-05-06 14:20:00,21.89,21.91,21.74,21.85,159100.0,21.89,21.91,21.74,21.85,159100.0
2010-05-06 14:30:00,21.84,21.88,21.59,21.63,155800.0,21.84,21.88,21.59,21.63,155800.0
2010-05-06 14:40:00,21.64,21.67,20.69,21.17,292700.0,21.64,21.67,20.69,21.17,292700.0
2010-05-06 14:50:00,21.23,21.82,21.16,21.69,92700.0,21.23,21.82,21.16,21.69,92700.0
2010-05-06 15:00:00,21.71,21.96,21.63,21.95,88200.0,21.71,21.96,21.63,21.95,88200.0
2010-05-06 15:10:00,21.96,21.96,21.66,21.66,45000.0,21.96,21.96,21.66,21.66,45000.0
2010-05-06 15:20:00,21.67,21.74,21.5,21.73,96000.0,21.67,21.74,21.5,21.73,96000.0
2010-05-06 15:30:00,21.72,21.85,21.72,21.74,72100.0,21.72,21.85,21.72,21.74,72100.0
2010-05-06 15:40:00,21.74,21.92,21.74,21.9,86000.0,21.74,21.92,21.74,21.9,86000.0
2010-05-06 15:50:00,21.89,21.89,21.69,21.75,158000.0,21.89,21.89,21.69,21.75,158000.0
2010-05-07 09:30:00,21.64,21.65,21.2,21.65,45300.0,21.64,21.65,21.2,21.65,45300.0
2010-05-07 09:40:00,21.64,21.68,21.58,21.61,26200.0,21.64,21.68,21.58,21.61,26200.0
2010-05-07 09:50:00,21.6,21.66,21.48,21.51,38900.0,21.6,21.66,21.48,21.51,38900.0
2010-05-07 10:00:00,21.49,21.53,21.34,21.45,57200.0,21.49,21.53,21.34,21.45,57200.0
2010-05-07 10:10:00,21.45,21.53,21.31,21.31,48900.0,21.45,21.53,21.31,21.31,48900.0
2010-05-07 10:20:00,21.31,21.33,20.97,21.15,72600.0,21.31,21.33,20.97,21.15,72600.0
2010-05-07 10:30:00,21.16,21.43,21.12,21.4,54000.0,21.16,21.43,21.12,21.4,54000.0
2010-05-07 10:40:00,21.38,21.42,21.23,21.35,46200.0,21.38,21.42,21.23,21.35,46200.0
2010-05-07 10:50:00,21.36,21.46,21.31,21.35,56900.0,21.36,21.46,21.31,21.35,56900.0
2010-05-07 11:00:00,21.33,21.52,21.31,21.51,84000.0,21.33,21.52,21.31,21.51,84000.0
2010-05-07 11:10:00,21.51,21.75,21.49,21.57,101600.0,21.51,21.75,21.49,21.57,101600.0
2010-05-07 11:20:00,21.55,21.6,21.42,21.43,38900.0,21.55,21.6,21.42,21.43,38900.0
2010-05-07 11:30:00,21.4,21.46,21.31,21.4,50300.0,21.4,21.46,21.31,21.4,50300.0
2010-05-07 11:40:00,21.4,21.59,21.4,21.56,15000.0,21.4,21.59,21.4,21.56,15000.0
2010-05-07 11:50:00,21.56,21.56,21.42,21.48,25400.0,21.56,21.56,21.42,21.48,25400.0
2010-05-07 12:00:00,21.49,21.56,21.4,21.55,18600.0,21.49,21.56,21.4,21.55,18600.0
2010-05-07 12:10:00,21.54,21.62,21.52,21.6,30300.0,21.54,21.62,21.52,21.6,30300.0
2010-05-07 12:20:00,21.6,21.6,21.38,21.45,22000.0,21.6,21.6,21.38,21.45,22000.0
2010-05-07 12:30:00,21.45,21.51,21.39,21.42,61000.0,21.45,21.51,21.39,21.42,61000.0
2010-05-07 12:40:00,21.43,21.49,21.41,21.46,34200.0,21.43,21.49,21.41,21.46,34200.0
2010-05-07 12:50:00,21.49,21.54,21.39,21.39,32700.0,21.49,21.54,21.39,21.39,32700.0
2010-05-07 13:00:00,21.4,21.46,21.36,21.37,37000.0,21.4,21.46,21.36,21.37,37000.0
2010-05-07 13:10:00,21.35,21.47,21.33,21.38,58200.0,21.35,21.47,21.33,21.38,58200.0
2010-05-07 13:20:00,21.38,21.42,21.35,21.37,37000.0,21.38,21.42,21.35,21.37,37000.0
2010-05-07 13:30:00,21.37,21.46,21.36,21.41,22300.0,21.37,21.46,21.36,21.41,22300.0
2010-05-07 13:40:00,21.43,21.52,21.42,21.46,30500.0,21.43,21.52,21.42,21.46,30500.0
2010-05-07 13:50:00,21.47,21.47,21.36,21.39,31100.0,21.47,21.47,21.36,21.39,31100.0
2010-05-07 14:00:00,21.4,21.43,21.34,21.34,49300.0,21.4,21.43,21.34,21.34,49300.0
2010-05-07 14:10:00,21.34,21.4,21.3,21.38,53000.0,21.34,21.4,21.3,21.38,53000.0
2010-05-07 14:20:00,21.37,21.41,21.27,21.31,36200.0,21.37,21.41,21.27,21.31,36200.0
2010-05-07 14:30:00,21.31,21.37,21.3,21.35,26300.0,21.31,21.37,21.3,21.35,26300.0
2010-05-07 14:40:00,21.35,21.41,21.29,21.29,24300.0,21.35,21.41,21.29,21.29,24300.0
2010-05-07 14:50:00,21.28,21.3,21.25,21.29,36800.0,21.28,21.3,21.25,21.29,36800.0
2010-05-07 15:00:00,21.28,21.31,21.22,21.23,56500.0,21.28,21.31,21.22,21.23,56500.0
2010-05-07 15:10:00,21.23,21.3,21.17,21.28,80800.0,21.23,21.3,21.17,21.28,80800.0
2010-05-07 15:20:00,21.29,21.33,21.26,21.28,78100.0,21.29,21.33,21.26,21.28,78100.0
2010-05-07 15:30:00,21.3,21.32,21.23,21.29,140900.0,21.3,21.32,21.23,21.29,140900.0
2010-05-07 15:40:00,21.3,21.4,21.3,21.37,116500.0,21.3,21.4,21.3,21.37,116500.0
2010-05-07 15:50:00,21.37,21.39,21.32,21.32,183200.0,21.37,21.39,21.32,21.32,183200.0
2010-05-10 09:30:00,21.97,22.09,21.63,21.9,71900.0,21.97,22.09,21.63,21.9,71900.0
2010-05-10 09:40:00,21.9,22.01,21.9,22.01,34500.0,21.9,22.01,21.9,22.01,34500.0
2010-05-10 09:50:00,22.01,22.06,21.98,22.02,33000.0,22.01,22.06,21.98,22.02,33000.0
2010-05-10 10:00:00,22.03,22.04,21.98,21.99,14100.0,22.03,22.04,21.98,21.99,14100.0
2010-05-10 10:10:00,21.98,22.05,21.92,21.93,28500.0,21.98,22.05,21.92,21.93,28500.0
2010-05-10 10:20:00,21.94,21.98,21.89,21.91,18800.0,21.94,21.98,21.89,21.91,18800.0
2010-05-10 10:30:00,21.9,21.99,21.9,21.95,76400.0,21.9,21.99,21.9,21.95,76400.0
2010-05-10 10:40:00,21.95,21.97,21.86,21.89,34400.0,21.95,21.97,21.86,21.89,34400.0
2010-05-10 10:50:00,21.89,21.89,21.82,21.85,24800.0,21.89,21.89,21.82,21.85,24800.0
2010-05-10 11:00:00,21.85,21.91,21.81,21.82,100200.0,21.85,21.91,21.81,21.82,100200.0
2010-05-10 11:10:00,21.81,21.82,21.76,21.8,21200.0,21.81,21.82,21.76,21.8,21200.0
2010-05-10 11:20:00,21.81,21.83,21.74,21.83,29800.0,21.81,21.83,21.74,21.83,29800.0
2010-05-10 11:30:00,21.84,21.87,21.83,21.85,32500.0,21.84,21.87,21.83,21.85,32500.0
2010-05-10 11:40:00,21.85,21.87,21.83,21.85,21500.0,21.85,21.87,21.83,21.85,21500.0
2010-05-10 11:50:00,21.86,21.87,21.85,21.86,12100.0,21.86,21.87,21.85,21.86,12100.0
2010-05-10 12:00:00,21.87,21.87,21.84,21.86,63000.0,21.87,21.87,21.84,21.86,63000.0
2010-05-10 12:10:00,21.85,21.9,21.85,21.89,18200.0,21.85,21.9,21.85,21.89,18200.0
2010-05-10 12:20:00,21.89,21.93,21.88,21.92,11900.0,21.89,21.93,21.88,21.92,11900.0
2010-05-10 12:30:00,21.92,21.96,21.91,21.93,15000.0,21.92,21.96,21.91,21.93,15000.0
2010-05-10 12:40:00,21.93,21.93,21.91,21.92,7200.0,21.93,21.93,21.91,21.92,7200.0
2010-05-10 12:50:00,21.92,21.94,21.91,21.91,7300.0,21.92,21.94,21.91,21.91,7300.0
2010-05-10 13:00:00,21.91,21.91,21.83,21.86,25400.0,21.91,21.91,21.83,21.86,25400.0
2010-05-10 13:10:00,21.86,21.89,21.83,21.89,28900.0,21.86,21.89,21.83,21.89,28900.0
2010-05-10 13:20:00,21.88,21.91,21.86,21.9,21100.0,21.88,21.91,21.86,21.9,21100.0
2010-05-10 13:30:00,21.89,21.9,21.88,21.88,14700.0,21.89,21.9,21.88,21.88,14700.0
2010-05-10 13:40:00,21.88,21.9,21.84,21.89,16000.0,21.88,21.9,21.84,21.89,16000.0
2010-05-10 13:50:00,21.9,21.91,21.88,21.88,10800.0,21.9,21.91,21.88,21.88,10800.0
2010-05-10 14:00:00,21.88,21.9,21.84,21.9,19000.0,21.88,21.9,21.84,21.9,19000.0
2010-05-10 14:10:00,21.91,21.91,21.86,21.87,18000.0,21.91,21.91,21.86,21.87,18000.0
2010-05-10 14:20:00,21.87,21.92,21.87,21.88,14900.0,21.87,21.92,21.87,21.88,14900.0
2010-05-10 14:30:00,21.88,21.91,21.84,21.85,17300.0,21.88,21.91,21.84,21.85,17300.0
2010-05-10 14:40:00,21.84,21.91,21.84,21.9,20000.0,21.84,21.91,21.84,21.9,20000.0
2010-05-10 14:50:00,21.9,21.92,21.87,21.88,24200.0,21.9,21.92,21.87,21.88,24200.0
2010-05-10 15:00:00,21.88,21.89,21.82,21.84,53800.0,21.88,21.89,21.82,21.84,53800.0
2010-05-10 15:10:00,21.84,21.87,21.78,21.83,86800.0,21.84,21.87,21.78,21.83,86800.0
2010-05-10 15:20:00,21.83,21.92,21.82,21.9,49200.0,21.83,21.92,21.82,21.9,49200.0
2010-05-10 15:30:00,21.89,21.91,21.86,21.91,28900.0,21.89,21.91,21.86,21.91,28900.0
2010-05-10 15:40:00,21.91,21.92,21.88,21.92,34400.0,21.91,21.92,21.88,21.92,34400.0
2010-05-10 15:50:00,21.92,22.0,21.91,21.99,77300.0,21.92,22.0,21.91,21.99,77300.0
2010-05-11 09:30:00,21.76,21.85,21.65,21.8,33800.0,21.76,21.85,21.65,21.8,33800.0
2010-05-11 09:40:00,21.81,21.81,21.73,21.76,33400.0,21.81,21.81,21.73,21.76,33400.0
2010-05-11 09:50:00,21.77,21.82,21.75,21.79,19900.0,21.77,21.82,21.75,21.79,19900.0
2010-05-11 10:00:00,21.8,21.8,21.74,21.74,28200.0,21.8,21.8,21.74,21.74,28200.0
2010-05-11 10:10:00,21.74,21.83,21.73,21.8,19100.0,21.74,21.83,21.73,21.8,19100.0
2010-05-11 10:20:00,21.79,21.84,21.78,21.83,23100.0,21.79,21.84,21.78,21.83,23100.0
2010-05-11 10:30:00,21.82,21.84,21.79,21.81,44500.0,21.82,21.84,21.79,21.81,44500.0
2010-05-11 10:40:00,21.81,21.83,21.77,21.79,74100.0,21.81,21.83,21.77,21.79,74100.0
2010-05-11 10:50:00,21.79,21.81,21.76,21.8,63400.0,21.79,21.81,21.76,21.8,63400.0
2010-05-11 11:00:00,21.8,21.86,21.8,21.85,34200.0,21.8,21.86,21.8,21.85,34200.0
2010-05-11 11:10:00,21.85,21.87,21.82,21.85,27500.0,21.85,21.87,21.82,21.85,27500.0
2010-05-11 11:20:00,21.84,21.86,21.82,21.85,21800.0,21.84,21.86,21.82,21.85,21800.0
2010-05-11 11:30:00,21.85,21.93,21.82,21.88,20000.0,21.85,21.93,21.82,21.88,20000.0
2010-05-11 11:40:00,21.88,21.92,21.86,21.88,15600.0,21.88,21.92,21.86,21.88,15600.0
2010-05-11 11:50:00,21.88,21.93,21.86,21.92,17000.0,21.88,21.93,21.86,21.92,17000.0
2010-05-11 12:00:00,21.92,21.99,21.91,21.97,34600.0,21.92,21.99,21.91,21.97,34600.0
2010-05-11 12:10:00,21.96,21.98,21.93,21.94,34400.0,21.96,21.98,21.93,21.94,34400.0
2010-05-11 12:20:00,21.94,21.95,21.9,21.91,23100.0,21.94,21.95,21.9,21.91,23100.0
2010-05-11 12:30:00,21.9,21.93,21.9,21.91,18800.0,21.9,21.93,21.9,21.91,18800.0
2010-05-11 12:40:00,21.91,21.98,21.91,21.98,34600.0,21.91,21.98,21.91,21.98,34600.0
2010-05-11 12:50:00,21.97,22.0,21.97,21.98,10800.0,21.97,22.0,21.97,21.98,10800.0
2010-05-11 13:00:00,21.99,22.0,21.98,22.0,8500.0,21.99,22.0,21.98,22.0,8500.0
2010-05-11 13:10:00,22.0,22.0,21.88,21.93,70300.0,22.0,22.0,21.88,21.93,70300.0
2010-05-11 13:20:00,21.92,21.96,21.91,21.95,25700.0,21.92,21.96,21.91,21.95,25700.0
2010-05-11 13:30:00,21.97,21.99,21.97,21.98,21700.0,21.97,21.99,21.97,21.98,21700.0
2010-05-11 13:40:00,21.98,22.12,21.98,22.11,38100.0,21.98,22.12,21.98,22.11,38100.0
2010-05-11 13:50:00,22.12,22.12,22.09,22.11,26400.0,22.12,22.12,22.09,22.11,26400.0
2010-05-11 14:00:00,22.11,22.14,22.09,22.11,30600.0,22.11,22.14,22.09,22.11,30600.0
2010-05-11 14:10:00,22.11,22.12,22.06,22.09,59700.0,22.11,22.12,22.06,22.09,59700.0
2010-05-11 14:20:00,22.09,22.15,22.07,22.09,94800.0,22.09,22.15,22.07,22.09,94800.0
2010-05-11 14:30:00,22.08,22.09,22.0,22.03,120700.0,22.08,22.09,22.0,22.03,120700.0
2010-05-11 14:40:00,22.03,22.1,22.02,22.08,101700.0,22.03,22.1,22.02,22.08,101700.0
2010-05-11 14:50:00,22.07,22.1,21.95,21.96,174200.0,22.07,22.1,21.95,21.96,174200.0
2010-05-11 15:00:00,21.96,21.98,21.9,21.95,70800.0,21.96,21.98,21.9,21.95,70800.0
2010-05-11 15:10:00,21.95,21.98,21.95,21.97,73900.0,21.95,21.98,21.95,21.97,73900.0
2010-05-11 15:20:00,21.97,21.97,21.91,21.92,97100.0,21.97,21.97,21.91,21.92,97100.0
2010-05-11 15:30:00,21.93,22.0,21.87,21.94,156000.0,21.93,22.0,21.87,21.94,156000.0
2010-05-11 15:40:00,21.94,22.0,21.93,21.99,90400.0,21.94,22.0,21.93,21.99,90400.0
2010-05-11 15:50:00,21.99,21.99,21.95,21.95,98900.0,21.99,21.99,21.95,21.95,98900.0
2010-05-12 09:30:00,21.95,22.0,21.86,21.95,27800.0,21.95,22.0,21.86,21.95,27800.0
2010-05-12 09:40:00,21.95,22.0,21.91,21.94,33400.0,21.95,22.0,21.91,21.94,33400.0
2010-05-12 09:50:00,21.95,22.03,21.94,22.03,7700.0,21.95,22.03,21.94,22.03,7700.0
2010-05-12 10:00:00,22.04,22.07,22.0,22.05,23100.0,22.04,22.07,22.0,22.05,23100.0
2010-05-12 10:10:00,22.05,22.09,22.02,22.02,15000.0,22.05,22.09,22.02,22.02,15000.0
2010-05-12 10:20:00,22.03,22.1,22.03,22.1,12200.0,22.03,22.1,22.03,22.1,12200.0
2010-05-12 10:30:00,22.09,22.1,22.03,22.03,18400.0,22.09,22.1,22.03,22.03,18400.0
2010-05-12 10:40:00,22.03,22.09,22.02,22.08,13900.0,22.03,22.09,22.02,22.08,13900.0
2010-05-12 10:50:00,22.09,22.13,22.08,22.12,12500.0,22.09,22.13,22.08,22.12,12500.0
2010-05-12 11:00:00,22.12,22.16,22.09,22.1,79600.0,22.12,22.16,22.09,22.1,79600.0
2010-05-12 11:10:00,22.1,22.1,22.06,22.07,13800.0,22.1,22.1,22.06,22.07,13800.0
2010-05-12 11:20:00,22.06,22.07,22.04,22.04,21000.0,22.06,22.07,22.04,22.04,21000.0
2010-05-12 11:30:00,22.03,22.09,22.03,22.09,12300.0,22.03,22.09,22.03,22.09,12300.0
2010-05-12 11:40:00,22.09,22.14,22.09,22.1,14400.0,22.09,22.14,22.09,22.1,14400.0
2010-05-12 11:50:00,22.1,22.16,22.1,22.16,19300.0,22.1,22.16,22.1,22.16,19300.0
2010-05-12 12:00:00,22.17,22.19,22.15,22.16,10200.0,22.17,22.19,22.15,22.16,10200.0
2010-05-12 12:10:00,22.16,22.18,22.16,22.17,31900.0,22.16,22.18,22.16,22.17,31900.0
2010-05-12 12:20:00,22.17,22.17,22.11,22.14,25900.0,22.17,22.17,22.11,22.14,25900.0
2010-05-12 12:30:00,22.15,22.19,22.13,22.18,15300.0,22.15,22.19,22.13,22.18,15300.0
2010-05-12 12:40:00,22.18,22.19,22.17,22.18,14500.0,22.18,22.19,22.17,22.18,14500.0
2010-05-12 12:50:00,22.18,22.2,22.15,22.2,20400.0,22.18,22.2,22.15,22.2,20400.0
2010-05-12 13:00:00,22.2,22.22,22.19,22.2,42900.0,22.2,22.22,22.19,22.2,42900.0
2010-05-12 13:10:00,22.21,22.21,22.11,22.19,101600.0,22.21,22.21,22.11,22.19,101600.0
2010-05-12 13:20:00,22.19,22.2,22.14,22.15,57800.0,22.19,22.2,22.14,22.15,57800.0
2010-05-12 13:30:00,22.15,22.23,22.15,22.21,29900.0,22.15,22.23,22.15,22.21,29900.0
2010-05-12 13:40:00,22.21,22.26,22.2,22.26,16700.0,22.21,22.26,22.2,22.26,16700.0
2010-05-12 13:50:00,22.26,22.26,22.23,22.23,16600.0,22.26,22.26,22.23,22.23,16600.0
2010-05-12 14:00:00,22.22,22.24,22.2,22.21,14800.0,22.22,22.24,22.2,22.21,14800.0
2010-05-12 14:10:00,22.21,22.28,22.2,22.27,18400.0,22.21,22.28,22.2,22.27,18400.0
2010-05-12 14:20:00,22.27,22.31,22.26,22.31,19100.0,22.27,22.31,22.26,22.31,19100.0
2010-05-12 14:30:00,22.31,22.31,22.27,22.27,25300.0,22.31,22.31,22.27,22.27,25300.0
2010-05-12 14:40:00,22.28,22.32,22.28,22.3,16800.0,22.28,22.32,22.28,22.3,16800.0
2010-05-12 14:50:00,22.3,22.32,22.27,22.3,15100.0,22.3,22.32,22.27,22.3,15100.0
2010-05-12 15:00:00,22.3,22.33,22.29,22.31,20000.0,22.3,22.33,22.29,22.31,20000.0
2010-05-12 15:10:00,22.3,22.4,22.29,22.37,109400.0,22.3,22.4,22.29,22.37,109400.0
2010-05-12 15:20:00,22.38,22.44,22.37,22.41,46100.0,22.38,22.44,22.37,22.41,46100.0
2010-05-12 15:30:00,22.41,22.44,22.4,22.41,71800.0,22.41,22.44,22.4,22.41,71800.0
2010-05-12 15:40:00,22.4,22.46,22.4,22.46,55500.0,22.4,22.46,22.4,22.46,55500.0
2010-05-12 15:50:00,22.45,22.49,22.45,22.45,99900.0,22.45,22.49,22.45,22.45,99900.0
2010-05-13 09:30:00,22.36,22.49,22.36,22.46,14000.0,22.36,22.49,22.36,22.46,14000.0
2010-05-13 09:40:00,22.44,22.49,22.38,22.49,13500.0,22.44,22.49,22.38,22.49,13500.0
2010-05-13 09:50:00,22.49,22.55,22.48,22.51,22500.0,22.49,22.55,22.48,22.51,22500.0
2010-05-13 10:00:00,22.5,22.54,22.46,22.5,15300.0,22.5,22.54,22.46,22.5,15300.0
2010-05-13 10:10:00,22.5,22.58,22.47,22.56,13000.0,22.5,22.58,22.47,22.56,13000.0
2010-05-13 10:20:00,22.56,22.59,22.5,22.52,27900.0,22.56,22.59,22.5,22.52,27900.0
2010-05-13 10:30:00,22.51,22.56,22.49,22.56,13600.0,22.51,22.56,22.49,22.56,13600.0
2010-05-13 10:40:00,22.56,22.58,22.54,22.55,14100.0,22.56,22.58,22.54,22.55,14100.0
2010-05-13 10:50:00,22.55,22.55,22.48,22.5,19900.0,22.55,22.55,22.48,22.5,19900.0
2010-05-13 11:00:00,22.5,22.52,22.45,22.51,41500.0,22.5,22.52,22.45,22.51,41500.0
2010-05-13 11:10:00,22.51,22.53,22.5,22.51,14600.0,22.51,22.53,22.5,22.51,14600.0
2010-05-13 11:20:00,22.5,22.56,22.49,22.49,22000.0,22.5,22.56,22.49,22.49,22000.0
2010-05-13 11:30:00,22.5,22.5,22.47,22.47,36700.0,22.5,22.5,22.47,22.47,36700.0
2010-05-13 11:40:00,22.47,22.48,22.44,22.45,24200.0,22.47,22.48,22.44,22.45,24200.0
2010-05-13 11:50:00,22.46,22.47,22.39,22.41,36100.0,22.46,22.47,22.39,22.41,36100.0
2010-05-13 12:00:00,22.39,22.44,22.39,22.44,14300.0,22.39,22.44,22.39,22.44,14300.0
2010-05-13 12:10:00,22.44,22.46,22.42,22.43,17900.0,22.44,22.46,22.42,22.43,17900.0
2010-05-13 12:20:00,22.43,22.47,22.42,22.42,17800.0,22.43,22.47,22.42,22.42,17800.0
2010-05-13 12:30:00,22.43,22.45,22.43,22.44,12000.0,22.43,22.45,22.43,22.44,12000.0
2010-05-13 12:40:00,22.44,22.47,22.43,22.43,21200.0,22.44,22.47,22.43,22.43,21200.0
2010-05-13 12:50:00,22.43,22.46,22.42,22.44,9700.0,22.43,22.46,22.42,22.44,9700.0
2010-05-13 13:00:00,22.45,22.45,22.41,22.44,19900.0,22.45,22.45,22.41,22.44,19900.0
2010-05-13 13:10:00,22.44,22.49,22.43,22.48,28000.0,22.44,22.49,22.43,22.48,28000.0
2010-05-13 13:20:00,22.49,22.5,22.47,22.48,15400.0,22.49,22.5,22.47,22.48,15400.0
2010-05-13 13:30:00,22.49,22.51,22.47,22.48,12100.0,22.49,22.51,22.47,22.48,12100.0
2010-05-13 13:40:00,22.49,22.49,22.43,22.48,14400.0,22.49,22.49,22.43,22.48,14400.0
2010-05-13 13:50:00,22.48,22.49,22.46,22.48,12500.0,22.48,22.49,22.46,22.48,12500.0
2010-05-13 14:00:00,22.47,22.49,22.46,22.46,13100.0,22.47,22.49,22.46,22.46,13100.0
2010-05-13 14:10:00,22.46,22.48,22.45,22.47,9800.0,22.46,22.48,22.45,22.47,9800.0
2010-05-13 14:20:00,22.48,22.48,22.44,22.45,17100.0,22.48,22.48,22.44,22.45,17100.0
2010-05-13 14:30:00,22.46,22.48,22.44,22.48,19200.0,22.46,22.48,22.44,22.48,19200.0
2010-05-13 14:40:00,22.48,22.48,22.44,22.44,27100.0,22.48,22.48,22.44,22.44,27100.0
2010-05-13 14:50:00,22.43,22.46,22.42,22.44,33300.0,22.43,22.46,22.42,22.44,33300.0
2010-05-13 15:00:00,22.44,22.47,22.42,22.42,24900.0,22.44,22.47,22.42,22.42,24900.0
2010-05-13 15:10:00,22.42,22.45,22.35,22.37,55200.0,22.42,22.45,22.35,22.37,55200.0
2010-05-13 15:20:00,22.36,22.42,22.35,22.38,32300.0,22.36,22.42,22.35,22.38,32300.0
2010-05-13 15:30:00,22.38,22.41,22.34,22.35,59100.0,22.38,22.41,22.34,22.35,59100.0
2010-05-13 15:40:00,22.35,22.4,22.32,22.35,97400.0,22.35,22.4,22.32,22.35,97400.0
2010-05-13 15:50:00,22.36,22.4,22.32,22.36,117800.0,22.36,22.4,22.32,22.36,117800.0
2010-05-14 09:30:00,22.05,22.31,22.05,22.09,15700.0,22.05,22.31,22.05,22.09,15700.0
2010-05-14 09:40:00,22.09,22.09,22.0,22.07,22200.0,22.09,22.09,22.0,22.07,22200.0
2010-05-14 09:50:00,22.07,22.14,22.02,22.02,13300.0,22.07,22.14,22.02,22.02,13300.0
2010-05-14 10:00:00,22.03,22.07,22.01,22.03,28800.0,22.03,22.07,22.01,22.03,28800.0
2010-05-14 10:10:00,22.03,22.09,22.03,22.05,8900.0,22.03,22.09,22.03,22.05,8900.0
2010-05-14 10:20:00,22.05,22.11,22.02,22.03,18300.0,22.05,22.11,22.02,22.03,18300.0
2010-05-14 10:30:00,22.04,22.04,22.0,22.03,16400.0,22.04,22.04,22.0,22.03,16400.0
2010-05-14 10:40:00,22.03,22.05,22.0,22.02,20000.0,22.03,22.05,22.0,22.02,20000.0
2010-05-14 10:50:00,22.02,22.03,21.99,21.99,11100.0,22.02,22.03,21.99,21.99,11100.0
2010-05-14 11:00:00,21.98,21.99,21.9,21.91,33800.0,21.98,21.99,21.9,21.91,33800.0
2010-05-14 11:10:00,21.9,21.94,21.86,21.87,45400.0,21.9,21.94,21.86,21.87,45400.0
2010-05-14 11:20:00,21.87,21.91,21.83,21.88,65600.0,21.87,21.91,21.83,21.88,65600.0
2010-05-14 11:30:00,21.87,21.91,21.86,21.9,55900.0,21.87,21.91,21.86,21.9,55900.0
2010-05-14 11:40:00,21.89,21.9,21.85,21.86,23300.0,21.89,21.9,21.85,21.86,23300.0
2010-05-14 11:50:00,21.86,21.87,21.82,21.85,45100.0,21.86,21.87,21.82,21.85,45100.0
2010-05-14 12:00:00,21.85,21.86,21.75,21.83,41600.0,21.85,21.86,21.75,21.83,41600.0
2010-05-14 12:10:00,21.82,21.89,21.82,21.88,38600.0,21.82,21.89,21.82,21.88,38600.0
2010-05-14 12:20:00,21.88,21.92,21.86,21.9,48000.0,21.88,21.92,21.86,21.9,48000.0
2010-05-14 12:30:00,21.91,21.94,21.89,21.93,19400.0,21.91,21.94,21.89,21.93,19400.0
2010-05-14 12:40:00,21.94,21.96,21.9,21.91,26300.0,21.94,21.96,21.9,21.91,26300.0
2010-05-14 12:50:00,21.9,21.95,21.87,21.95,69400.0,21.9,21.95,21.87,21.95,69400.0
2010-05-14 13:00:00,21.96,21.98,21.9,21.94,22400.0,21.96,21.98,21.9,21.94,22400.0
2010-05-14 13:10:00,21.95,21.98,21.9,21.9,24000.0,21.95,21.98,21.9,21.9,24000.0
2010-05-14 13:20:00,21.9,21.94,21.9,21.91,38000.0,21.9,21.94,21.9,21.91,38000.0
2010-05-14 13:30:00,21.91,21.91,21.85,21.85,27700.0,21.91,21.91,21.85,21.85,27700.0
2010-05-14 13:40:00,21.86,21.9,21.85,21.87,29300.0,21.86,21.9,21.85,21.87,29300.0
2010-05-14 13:50:00,21.87,21.93,21.87,21.88,43000.0,21.87,21.93,21.87,21.88,43000.0
2010-05-14 14:00:00,21.87,21.89,21.86,21.86,29200.0,21.87,21.89,21.86,21.86,29200.0
2010-05-14 14:10:00,21.87,21.88,21.8,21.84,89900.0,21.87,21.88,21.8,21.84,89900.0
2010-05-14 14:20:00,21.83,21.86,21.81,21.86,47400.0,21.83,21.86,21.81,21.86,47400.0
2010-05-14 14:30:00,21.86,21.89,21.83,21.87,37700.0,21.86,21.89,21.83,21.87,37700.0
2010-05-14 14:40:00,21.87,21.9,21.84,21.89,49500.0,21.87,21.9,21.84,21.89,49500.0
2010-05-14 14:50:00,21.9,21.9,21.84,21.85,71000.0,21.9,21.9,21.84,21.85,71000.0
2010-05-14 15:00:00,21.86,21.88,21.85,21.88,33800.0,21.86,21.88,21.85,21.88,33800.0
2010-05-14 15:10:00,21.88,21.91,21.86,21.89,68400.0,21.88,21.91,21.86,21.89,68400.0
2010-05-14 15:20:00,21.89,21.93,21.84,21.92,105700.0,21.89,21.93,21.84,21.92,105700.0
2010-05-14 15:30:00,21.9,21.92,21.85,21.9,50400.0,21.9,21.92,21.85,21.9,50400.0
2010-05-14 15:40:00,21.88,21.95,21.88,21.91,100600.0,21.88,21.95,21.88,21.91,100600.0
2010-05-14 15:50:00,21.91,21.99,21.9,21.92,151600.0,21.91,21.99,21.9,21.92,151600.0
2010-05-17 09:30:00,21.79,22.15,21.79,22.15,12600.0,21.79,22.15,21.79,22.15,12600.0
2010-05-17 09:40:00,22.13,22.15,22.0,22.04,11400.0,22.13,22.15,22.0,22.04,11400.0
2010-05-17 09:50:00,22.03,22.06,21.98,22.05,15700.0,22.03,22.06,21.98,22.05,15700.0
2010-05-17 10:00:00,22.05,22.12,22.0,22.08,24100.0,22.05,22.12,22.0,22.08,24100.0
2010-05-17 10:10:00,22.08,22.22,22.06,22.2,30200.0,22.08,22.22,22.06,22.2,30200.0
2010-05-17 10:20:00,22.21,22.21,22.13,22.18,21100.0,22.21,22.21,22.13,22.18,21100.0
2010-05-17 10:30:00,22.18,22.24,22.16,22.17,22100.0,22.18,22.24,22.16,22.17,22100.0
2010-05-17 10:40:00,22.18,22.2,22.1,22.13,23200.0,22.18,22.2,22.1,22.13,23200.0
2010-05-17 10:50:00,22.13,22.18,22.1,22.1,20800.0,22.13,22.18,22.1,22.1,20800.0
2010-05-17 11:00:00,22.09,22.11,22.04,22.1,21500.0,22.09,22.11,22.04,22.1,21500.0
2010-05-17 11:10:00,22.09,22.09,22.0,22.0,40700.0,22.09,22.09,22.0,22.0,40700.0
2010-05-17 11:20:00,22.01,22.04,21.97,22.03,33400.0,22.01,22.04,21.97,22.03,33400.0
2010-05-17 11:30:00,22.02,22.03,21.97,22.01,15500.0,22.02,22.03,21.97,22.01,15500.0
2010-05-17 11:40:00,22.01,22.05,22.0,22.01,16500.0,22.01,22.05,22.0,22.01,16500.0
2010-05-17 11:50:00,22.01,22.03,21.98,21.99,24800.0,22.01,22.03,21.98,21.99,24800.0
2010-05-17 12:00:00,21.98,21.98,21.75,21.77,104100.0,21.98,21.98,21.75,21.77,104100.0
2010-05-17 12:10:00,21.78,21.89,21.77,21.87,21800.0,21.78,21.89,21.77,21.87,21800.0
2010-05-17 12:20:00,21.88,21.92,21.88,21.88,18400.0,21.88,21.92,21.88,21.88,18400.0
2010-05-17 12:30:00,21.89,22.0,21.89,21.97,24800.0,21.89,22.0,21.89,21.97,24800.0
2010-05-17 12:40:00,21.97,21.99,21.96,21.97,10500.0,21.97,21.99,21.96,21.97,10500.0
2010-05-17 12:50:00,21.97,21.97,21.9,21.92,22700.0,21.97,21.97,21.9,21.92,22700.0
2010-05-17 13:00:00,21.92,21.94,21.89,21.89,39000.0,21.92,21.94,21.89,21.89,39000.0
2010-05-17 13:10:00,21.89,22.0,21.89,22.0,15800.0,21.89,22.0,21.89,22.0,15800.0
2010-05-17 13:20:00,22.0,22.0,21.96,21.97,14800.0,22.0,22.0,21.96,21.97,14800.0
2010-05-17 13:30:00,21.97,22.01,21.92,21.92,15100.0,21.97,22.01,21.92,21.92,15100.0
2010-05-17 13:40:00,21.91,21.92,21.88,21.89,9600.0,21.91,21.92,21.88,21.89,9600.0
2010-05-17 13:50:00,21.89,21.99,21.89,21.98,15000.0,21.89,21.99,21.89,21.98,15000.0
2010-05-17 14:00:00,21.98,22.03,21.98,22.0,21100.0,21.98,22.03,21.98,22.0,21100.0
2010-05-17 14:10:00,22.0,22.06,21.99,22.06,38600.0,22.0,22.06,21.99,22.06,38600.0
2010-05-17 14:20:00,22.06,22.06,22.01,22.03,26000.0,22.06,22.06,22.01,22.03,26000.0
2010-05-17 14:30:00,22.03,22.07,22.01,22.07,28700.0,22.03,22.07,22.01,22.07,28700.0
2010-05-17 14:40:00,22.07,22.17,22.07,22.14,47200.0,22.07,22.17,22.07,22.14,47200.0
2010-05-17 14:50:00,22.13,22.15,22.09,22.13,38300.0,22.13,22.15,22.09,22.13,38300.0
2010-05-17 15:00:00,22.12,22.15,22.11,22.11,45300.0,22.12,22.15,22.11,22.11,45300.0
2010-05-17 15:10:00,22.12,22.15,22.08,22.1,58000.0,22.12,22.15,22.08,22.1,58000.0
2010-05-17 15:20:00,22.1,22.14,22.08,22.14,41300.0,22.1,22.14,22.08,22.14,41300.0
2010-05-17 15:30:00,22.13,22.29,22.13,22.29,171400.0,22.13,22.29,22.13,22.29,171400.0
2010-05-17 15:40:00,22.3,22.3,22.21,22.28,66200.0,22.3,22.3,22.21,22.28,66200.0
2010-05-17 15:50:00,22.27,22.3,22.25,22.29,69100.0,22.27,22.3,22.25,22.29,69100.0
2010-05-18 09:30:00,22.41,22.49,22.24,22.41,12800.0,22.41,22.49,22.24,22.41,12800.0
2010-05-18 09:40:00,22.41,22.42,22.37,22.4,10300.0,22.41,22.42,22.37,22.4,10300.0
2010-05-18 09:50:00,22.4,22.47,22.36,22.39,23500.0,22.4,22.47,22.36,22.39,23500.0
2010-05-18 10:00:00,22.4,22.44,22.35,22.35,22600.0,22.4,22.44,22.35,22.35,22600.0
2010-05-18 10:10:00,22.36,22.41,22.32,22.38,18100.0,22.36,22.41,22.32,22.38,18100.0
2010-05-18 10:20:00,22.38,22.39,22.28,22.28,18700.0,22.38,22.39,22.28,22.28,18700.0
2010-05-18 10:30:00,22.28,22.3,22.24,22.3,23400.0,22.28,22.3,22.24,22.3,23400.0
2010-05-18 10:40:00,22.3,22.32,22.15,22.16,40500.0,22.3,22.32,22.15,22.16,40500.0
2010-05-18 10:50:00,22.17,22.19,22.07,22.17,34000.0,22.17,22.19,22.07,22.17,34000.0
2010-05-18 11:00:00,22.19,22.21,22.16,22.2,23700.0,22.19,22.21,22.16,22.2,23700.0
2010-05-18 11:10:00,22.19,22.27,22.18,22.22,28500.0,22.19,22.27,22.18,22.22,28500.0
2010-05-18 11:20:00,22.22,22.28,22.21,22.26,15500.0,22.22,22.28,22.21,22.26,15500.0
2010-05-18 11:30:00,22.26,22.27,22.22,22.23,45500.0,22.26,22.27,22.22,22.23,45500.0
2010-05-18 11:40:00,22.24,22.25,22.14,22.18,39600.0,22.24,22.25,22.14,22.18,39600.0
2010-05-18 11:50:00,22.17,22.2,22.16,22.18,19400.0,22.17,22.2,22.16,22.18,19400.0
2010-05-18 12:00:00,22.19,22.19,22.08,22.17,28600.0,22.19,22.19,22.08,22.17,28600.0
2010-05-18 12:10:00,22.17,22.22,22.15,22.18,23200.0,22.17,22.22,22.15,22.18,23200.0
2010-05-18 12:20:00,22.18,22.21,22.13,22.21,37400.0,22.18,22.21,22.13,22.21,37400.0
2010-05-18 12:30:00,22.2,22.25,22.2,22.22,29200.0,22.2,22.25,22.2,22.22,29200.0
2010-05-18 12:40:00,22.22,22.3,22.21,22.29,25100.0,22.22,22.3,22.21,22.29,25100.0
2010-05-18 12:50:00,22.28,22.3,22.21,22.22,24200.0,22.28,22.3,22.21,22.22,24200.0
2010-05-18 13:00:00,22.2,22.24,22.13,22.19,53100.0,22.2,22.24,22.13,22.19,53100.0
2010-05-18 13:10:00,22.19,22.22,22.09,22.12,38700.0,22.19,22.22,22.09,22.12,38700.0
2010-05-18 13:20:00,22.12,22.18,22.12,22.13,43500.0,22.12,22.18,22.12,22.13,43500.0
2010-05-18 13:30:00,22.13,22.17,22.07,22.1,36600.0,22.13,22.17,22.07,22.1,36600.0
2010-05-18 13:40:00,22.1,22.14,22.05,22.12,46300.0,22.1,22.14,22.05,22.12,46300.0
2010-05-18 13:50:00,22.12,22.13,22.03,22.03,33100.0,22.12,22.13,22.03,22.03,33100.0
2010-05-18 14:00:00,22.04,22.11,22.03,22.06,26300.0,22.04,22.11,22.03,22.06,26300.0
2010-05-18 14:10:00,22.05,22.09,22.04,22.05,39500.0,22.05,22.09,22.04,22.05,39500.0
2010-05-18 14:20:00,22.05,22.05,21.96,21.99,109300.0,22.05,22.05,21.96,21.99,109300.0
2010-05-18 14:30:00,21.99,21.99,21.88,21.9,43800.0,21.99,21.99,21.88,21.9,43800.0
2010-05-18 14:40:00,21.91,22.0,21.89,21.95,47500.0,21.91,22.0,21.89,21.95,47500.0
2010-05-18 14:50:00,21.94,21.97,21.9,21.92,47400.0,21.94,21.97,21.9,21.92,47400.0
2010-05-18 15:00:00,21.92,21.97,21.86,21.94,45900.0,21.92,21.97,21.86,21.94,45900.0
2010-05-18 15:10:00,21.93,22.04,21.92,22.0,49800.0,21.93,22.04,21.92,22.0,49800.0
2010-05-18 15:20:00,22.0,22.01,21.89,21.89,51400.0,22.0,22.01,21.89,21.89,51400.0
2010-05-18 15:30:00,21.89,21.94,21.88,21.91,56500.0,21.89,21.94,21.88,21.91,56500.0
2010-05-18 15:40:00,21.91,21.98,21.89,21.92,91300.0,21.91,21.98,21.89,21.92,91300.0
2010-05-18 15:50:00,21.93,21.97,21.9,21.95,104800.0,21.93,21.97,21.9,21.95,104800.0
2010-05-19 09:30:00,21.92,22.05,21.78,21.81,22500.0,21.92,22.05,21.78,21.81,22500.0
2010-05-19 09:40:00,21.81,21.96,21.81,21.94,20700.0,21.81,21.96,21.81,21.94,20700.0
2010-05-19 09:50:00,21.94,21.96,21.85,21.96,21500.0,21.94,21.96,21.85,21.96,21500.0
2010-05-19 10:00:00,21.97,21.98,21.85,21.91,30900.0,21.97,21.98,21.85,21.91,30900.0
2010-05-19 10:10:00,21.92,21.94,21.74,21.75,47300.0,21.92,21.94,21.74,21.75,47300.0
2010-05-19 10:20:00,21.76,21.83,21.7,21.76,52300.0,21.76,21.83,21.7,21.76,52300.0
2010-05-19 10:30:00,21.76,21.85,21.75,21.8,39200.0,21.76,21.85,21.75,21.8,39200.0
2010-05-19 10:40:00,21.8,21.87,21.76,21.79,29800.0,21.8,21.87,21.76,21.79,29800.0
2010-05-19 10:50:00,21.79,21.86,21.78,21.85,21600.0,21.79,21.86,21.78,21.85,21600.0
2010-05-19 11:00:00,21.84,21.86,21.79,21.85,23200.0,21.84,21.86,21.79,21.85,23200.0
2010-05-19 11:10:00,21.85,21.85,21.79,21.81,28900.0,21.85,21.85,21.79,21.81,28900.0
2010-05-19 11:20:00,21.8,21.82,21.71,21.74,28500.0,21.8,21.82,21.71,21.74,28500.0
2010-05-19 11:30:00,21.74,21.78,21.71,21.72,28700.0,21.74,21.78,21.71,21.72,28700.0
2010-05-19 11:40:00,21.73,21.75,21.65,21.66,35600.0,21.73,21.75,21.65,21.66,35600.0
2010-05-19 11:50:00,21.66,21.73,21.64,21.71,44400.0,21.66,21.73,21.64,21.71,44400.0
2010-05-19 12:00:00,21.7,21.71,21.66,21.67,16200.0,21.7,21.71,21.66,21.67,16200.0
2010-05-19 12:10:00,21.67,21.68,21.61,21.63,32100.0,21.67,21.68,21.61,21.63,32100.0
2010-05-19 12:20:00,21.64,21.75,21.62,21.72,17000.0,21.64,21.75,21.62,21.72,17000.0
2010-05-19 12:30:00,21.72,21.78,21.68,21.78,39100.0,21.72,21.78,21.68,21.78,39100.0
2010-05-19 12:40:00,21.77,21.77,21.75,21.77,34600.0,21.77,21.77,21.75,21.77,34600.0
2010-05-19 12:50:00,21.76,21.9,21.76,21.9,45200.0,21.76,21.9,21.76,21.9,45200.0
2010-05-19 13:00:00,21.9,22.02,21.88,21.99,93000.0,21.9,22.02,21.88,21.99,93000.0
2010-05-19 13:10:00,21.99,22.0,21.94,21.99,32300.0,21.99,22.0,21.94,21.99,32300.0
2010-05-19 13:20:00,22.0,22.07,21.95,21.99,38800.0,22.0,22.07,21.95,21.99,38800.0
2010-05-19 13:30:00,21.99,21.99,21.87,21.9,18900.0,21.99,21.99,21.87,21.9,18900.0
2010-05-19 13:40:00,21.9,21.91,21.84,21.9,47500.0,21.9,21.91,21.84,21.9,47500.0
2010-05-19 13:50:00,21.91,21.92,21.84,21.85,19900.0,21.91,21.92,21.84,21.85,19900.0
2010-05-19 14:00:00,21.86,21.91,21.84,21.85,39100.0,21.86,21.91,21.84,21.85,39100.0
2010-05-19 14:10:00,21.84,21.87,21.82,21.82,37200.0,21.84,21.87,21.82,21.82,37200.0
2010-05-19 14:20:00,21.83,21.85,21.77,21.85,22000.0,21.83,21.85,21.77,21.85,22000.0
2010-05-19 14:30:00,21.86,21.86,21.82,21.83,26800.0,21.86,21.86,21.82,21.83,26800.0
2010-05-19 14:40:00,21.83,21.9,21.82,21.89,24900.0,21.83,21.9,21.82,21.89,24900.0
2010-05-19 14:50:00,21.88,21.88,21.8,21.83,47800.0,21.88,21.88,21.8,21.83,47800.0
2010-05-19 15:00:00,21.84,21.86,21.65,21.65,40100.0,21.84,21.86,21.65,21.65,40100.0
2010-05-19 15:10:00,21.66,21.73,21.66,21.69,33600.0,21.66,21.73,21.66,21.69,33600.0
2010-05-19 15:20:00,21.71,21.79,21.67,21.79,46600.0,21.71,21.79,21.67,21.79,46600.0
2010-05-19 15:30:00,21.8,21.88,21.75,21.88,49400.0,21.8,21.88,21.75,21.88,49400.0
2010-05-19 15:40:00,21.88,21.89,21.83,21.87,82000.0,21.88,21.89,21.83,21.87,82000.0
2010-05-19 15:50:00,21.87,21.9,21.8,21.8,123000.0,21.87,21.9,21.8,21.8,123000.0
2010-05-20 09:30:00,21.43,21.59,21.19,21.24,53200.0,21.43,21.59,21.19,21.24,53200.0
2010-05-20 09:40:00,21.25,21.32,21.23,21.29,36300.0,21.25,21.32,21.23,21.29,36300.0
2010-05-20 09:50:00,21.31,21.35,21.26,21.27,32000.0,21.31,21.35,21.26,21.27,32000.0
2010-05-20 10:00:00,21.26,21.29,21.21,21.26,42600.0,21.26,21.29,21.21,21.26,42600.0
2010-05-20 10:10:00,21.25,21.28,21.15,21.16,40100.0,21.25,21.28,21.15,21.16,40100.0
2010-05-20 10:20:00,21.16,21.19,21.07,21.19,43500.0,21.16,21.19,21.07,21.19,43500.0
2010-05-20 10:30:00,21.18,21.24,21.14,21.14,39900.0,21.18,21.24,21.14,21.14,39900.0
2010-05-20 10:40:00,21.14,21.19,21.1,21.14,83100.0,21.14,21.19,21.1,21.14,83100.0
2010-05-20 10:50:00,21.13,21.21,21.13,21.15,29500.0,21.13,21.21,21.13,21.15,29500.0
2010-05-20 11:00:00,21.15,21.24,21.15,21.19,34400.0,21.15,21.24,21.15,21.19,34400.0
2010-05-20 11:10:00,21.19,21.19,21.12,21.14,33600.0,21.19,21.19,21.12,21.14,33600.0
2010-05-20 11:20:00,21.15,21.27,21.13,21.25,40800.0,21.15,21.27,21.13,21.25,40800.0
2010-05-20 11:30:00,21.25,21.28,21.21,21.24,32100.0,21.25,21.28,21.21,21.24,32100.0
2010-05-20 11:40:00,21.24,21.25,21.2,21.2,34200.0,21.24,21.25,21.2,21.2,34200.0
2010-05-20 11:50:00,21.2,21.24,21.12,21.16,73700.0,21.2,21.24,21.12,21.16,73700.0
2010-05-20 12:00:00,21.17,21.26,21.15,21.25,39900.0,21.17,21.26,21.15,21.25,39900.0
2010-05-20 12:10:00,21.25,21.25,21.17,21.2,35200.0,21.25,21.25,21.17,21.2,35200.0
2010-05-20 12:20:00,21.21,21.26,21.21,21.22,44000.0,21.21,21.26,21.21,21.22,44000.0
2010-05-20 12:30:00,21.22,21.25,21.2,21.2,51900.0,21.22,21.25,21.2,21.2,51900.0
2010-05-20 12:40:00,21.2,21.21,21.12,21.12,51200.0,21.2,21.21,21.12,21.12,51200.0
2010-05-20 12:50:00,21.12,21.15,21.07,21.07,48300.0,21.12,21.15,21.07,21.07,48300.0
2010-05-20 13:00:00,21.07,21.18,21.07,21.15,39200.0,21.07,21.18,21.07,21.15,39200.0
2010-05-20 13:10:00,21.15,21.18,21.13,21.17,28700.0,21.15,21.18,21.13,21.17,28700.0
2010-05-20 13:20:00,21.17,21.27,21.15,21.24,39000.0,21.17,21.27,21.15,21.24,39000.0
2010-05-20 13:30:00,21.23,21.29,21.19,21.19,29600.0,21.23,21.29,21.19,21.19,29600.0
2010-05-20 13:40:00,21.19,21.25,21.17,21.19,24900.0,21.19,21.25,21.17,21.19,24900.0
2010-05-20 13:50:00,21.19,21.22,21.15,21.22,29200.0,21.19,21.22,21.15,21.22,29200.0
2010-05-20 14:00:00,21.21,21.25,21.13,21.24,123500.0,21.21,21.25,21.13,21.24,123500.0
2010-05-20 14:10:00,21.24,21.33,21.24,21.33,40300.0,21.24,21.33,21.24,21.33,40300.0
2010-05-20 14:20:00,21.33,21.37,21.25,21.28,32300.0,21.33,21.37,21.25,21.28,32300.0
2010-05-20 14:30:00,21.28,21.35,21.24,21.3,41300.0,21.28,21.35,21.24,21.3,41300.0
2010-05-20 14:40:00,21.3,21.37,21.25,21.33,42800.0,21.3,21.37,21.25,21.33,42800.0
2010-05-20 14:50:00,21.33,21.41,21.26,21.27,51300.0,21.33,21.41,21.26,21.27,51300.0
2010-05-20 15:00:00,21.28,21.38,21.27,21.35,89100.0,21.28,21.38,21.27,21.35,89100.0
2010-05-20 15:10:00,21.35,21.36,21.27,21.33,50000.0,21.35,21.36,21.27,21.33,50000.0
2010-05-20 15:20:00,21.34,21.41,21.31,21.31,74400.0,21.34,21.41,21.31,21.31,74400.0
2010-05-20 15:30:00,21.31,21.37,21.22,21.23,99300.0,21.31,21.37,21.22,21.23,99300.0
2010-05-20 15:40:00,21.24,21.26,21.15,21.2,133800.0,21.24,21.26,21.15,21.2,133800.0
2010-05-20 15:50:00,21.19,21.19,21.02,21.02,243700.0,21.19,21.19,21.02,21.02,243700.0
2010-05-21 09:30:00,20.91,20.95,20.73,20.92,72500.0,20.91,20.95,20.73,20.92,72500.0
2010-05-21 09:40:00,20.92,21.01,20.86,21.0,24400.0,20.92,21.01,20.86,21.0,24400.0
2010-05-21 09:50:00,21.0,21.16,21.0,21.07,32100.0,21.0,21.16,21.0,21.07,32100.0
2010-05-21 10:00:00,21.06,21.15,21.03,21.1,48600.0,21.06,21.15,21.03,21.1,48600.0
2010-05-21 10:10:00,21.1,21.15,21.05,21.12,47800.0,21.1,21.15,21.05,21.12,47800.0
2010-05-21 10:20:00,21.11,21.12,21.06,21.06,52300.0,21.11,21.12,21.06,21.06,52300.0
2010-05-21 10:30:00,21.07,21.12,21.07,21.11,48200.0,21.07,21.12,21.07,21.11,48200.0
2010-05-21 10:40:00,21.11,21.14,21.04,21.08,50600.0,21.11,21.14,21.04,21.08,50600.0
2010-05-21 10:50:00,21.07,21.12,21.05,21.11,32000.0,21.07,21.12,21.05,21.11,32000.0
2010-05-21 11:00:00,21.12,21.21,21.12,21.2,56800.0,21.12,21.21,21.12,21.2,56800.0
2010-05-21 11:10:00,21.2,21.26,21.16,21.26,56400.0,21.2,21.26,21.16,21.26,56400.0
2010-05-21 11:20:00,21.27,21.27,21.2,21.23,45600.0,21.27,21.27,21.2,21.23,45600.0
2010-05-21 11:30:00,21.23,21.34,21.19,21.34,35600.0,21.23,21.34,21.19,21.34,35600.0
2010-05-21 11:40:00,21.34,21.39,21.29,21.3,52800.0,21.34,21.39,21.29,21.3,52800.0
2010-05-21 11:50:00,21.3,21.35,21.25,21.29,48000.0,21.3,21.35,21.25,21.29,48000.0
2010-05-21 12:00:00,21.29,21.31,21.24,21.3,47400.0,21.29,21.31,21.24,21.3,47400.0
2010-05-21 12:10:00,21.3,21.33,21.23,21.32,32500.0,21.3,21.33,21.23,21.32,32500.0
2010-05-21 12:20:00,21.33,21.34,21.28,21.29,23700.0,21.33,21.34,21.28,21.29,23700.0
2010-05-21 12:30:00,21.29,21.31,21.24,21.3,46600.0,21.29,21.31,21.24,21.3,46600.0
2010-05-21 12:40:00,21.31,21.33,21.21,21.21,23100.0,21.31,21.33,21.21,21.21,23100.0
2010-05-21 12:50:00,21.21,21.29,21.21,21.23,28900.0,21.21,21.29,21.21,21.23,28900.0
2010-05-21 13:00:00,21.23,21.25,21.18,21.21,26800.0,21.23,21.25,21.18,21.21,26800.0
2010-05-21 13:10:00,21.22,21.24,21.18,21.18,27100.0,21.22,21.24,21.18,21.18,27100.0
2010-05-21 13:20:00,21.18,21.2,21.13,21.17,26200.0,21.18,21.2,21.13,21.17,26200.0
2010-05-21 13:30:00,21.18,21.26,21.16,21.26,44000.0,21.18,21.26,21.16,21.26,44000.0
2010-05-21 13:40:00,21.25,21.28,21.24,21.26,25800.0,21.25,21.28,21.24,21.26,25800.0
2010-05-21 13:50:00,21.27,21.28,21.22,21.24,25100.0,21.27,21.28,21.22,21.24,25100.0
2010-05-21 14:00:00,21.24,21.24,21.15,21.16,31700.0,21.24,21.24,21.15,21.16,31700.0
2010-05-21 14:10:00,21.16,21.19,21.08,21.13,37500.0,21.16,21.19,21.08,21.13,37500.0
2010-05-21 14:20:00,21.14,21.16,21.09,21.16,44500.0,21.14,21.16,21.09,21.16,44500.0
2010-05-21 14:30:00,21.16,21.19,21.13,21.14,35200.0,21.16,21.19,21.13,21.14,35200.0
2010-05-21 14:40:00,21.15,21.18,21.1,21.15,52800.0,21.15,21.18,21.1,21.15,52800.0
2010-05-21 14:50:00,21.15,21.17,21.08,21.17,35400.0,21.15,21.17,21.08,21.17,35400.0
2010-05-21 15:00:00,21.17,21.21,21.15,21.17,38600.0,21.17,21.21,21.15,21.17,38600.0
2010-05-21 15:10:00,21.16,21.19,21.07,21.14,75500.0,21.16,21.19,21.07,21.14,75500.0
2010-05-21 15:20:00,21.14,21.21,21.13,21.15,51500.0,21.14,21.21,21.13,21.15,51500.0
2010-05-21 15:30:00,21.16,21.18,21.12,21.13,63900.0,21.16,21.18,21.12,21.13,63900.0
2010-05-21 15:40:00,21.13,21.33,21.13,21.23,117800.0,21.13,21.33,21.13,21.23,117800.0
2010-05-21 15:50:00,21.23,21.28,21.19,21.25,176900.0,21.23,21.28,21.19,21.25,176900.0
2010-05-24 09:30:00,21.28,21.36,21.14,21.19,56000.0,21.28,21.36,21.14,21.19,56000.0
2010-05-24 09:40:00,21.19,21.19,20.97,21.04,130400.0,21.19,21.19,20.97,21.04,130400.0
2010-05-24 09:50:00,21.06,21.12,21.01,21.04,91700.0,21.06,21.12,21.01,21.04,91700.0
2010-05-24 10:00:00,21.03,21.1,20.96,21.09,55900.0,21.03,21.1,20.96,21.09,55900.0
2010-05-24 10:10:00,21.09,21.09,21.03,21.06,64700.0,21.09,21.09,21.03,21.06,64700.0
2010-05-24 10:20:00,21.06,21.18,21.01,21.16,112600.0,21.06,21.18,21.01,21.16,112600.0
2010-05-24 10:30:00,21.17,21.18,21.11,21.17,80600.0,21.17,21.18,21.11,21.17,80600.0
2010-05-24 10:40:00,21.17,21.17,21.0,21.02,108500.0,21.17,21.17,21.0,21.02,108500.0
2010-05-24 10:50:00,21.01,21.05,20.99,21.02,51200.0,21.01,21.05,20.99,21.02,51200.0
2010-05-24 11:00:00,21.02,21.07,20.99,21.05,62700.0,21.02,21.07,20.99,21.05,62700.0
2010-05-24 11:10:00,21.05,21.07,20.98,21.02,67700.0,21.05,21.07,20.98,21.02,67700.0
2010-05-24 11:20:00,21.02,21.06,21.0,21.01,64600.0,21.02,21.06,21.0,21.01,64600.0
2010-05-24 11:30:00,21.03,21.07,21.0,21.07,48000.0,21.03,21.07,21.0,21.07,48000.0
2010-05-24 11:40:00,21.07,21.11,21.06,21.11,54300.0,21.07,21.11,21.06,21.11,54300.0
2010-05-24 11:50:00,21.11,21.11,21.03,21.06,98600.0,21.11,21.11,21.03,21.06,98600.0
2010-05-24 12:00:00,21.06,21.09,21.04,21.06,62900.0,21.06,21.09,21.04,21.06,62900.0
2010-05-24 12:10:00,21.06,21.07,20.99,20.99,41300.0,21.06,21.07,20.99,20.99,41300.0
2010-05-24 12:20:00,20.99,21.05,20.97,21.05,27700.0,20.99,21.05,20.97,21.05,27700.0
2010-05-24 12:30:00,21.05,21.09,21.02,21.05,36300.0,21.05,21.09,21.02,21.05,36300.0
2010-05-24 12:40:00,21.05,21.11,21.03,21.1,38500.0,21.05,21.11,21.03,21.1,38500.0
2010-05-24 12:50:00,21.1,21.14,21.1,21.12,24200.0,21.1,21.14,21.1,21.12,24200.0
2010-05-24 13:00:00,21.13,21.14,21.08,21.09,30300.0,21.13,21.14,21.08,21.09,30300.0
2010-05-24 13:10:00,21.09,21.14,21.09,21.12,23500.0,21.09,21.14,21.09,21.12,23500.0
2010-05-24 13:20:00,21.12,21.15,21.09,21.14,45100.0,21.12,21.15,21.09,21.14,45100.0
2010-05-24 13:30:00,21.14,21.16,21.12,21.12,35900.0,21.14,21.16,21.12,21.12,35900.0
2010-05-24 13:40:00,21.12,21.15,21.12,21.13,25600.0,21.12,21.15,21.12,21.13,25600.0
2010-05-24 13:50:00,21.13,21.16,21.11,21.15,21800.0,21.13,21.16,21.11,21.15,21800.0
2010-05-24 14:00:00,21.16,21.17,21.14,21.17,19500.0,21.16,21.17,21.14,21.17,19500.0
2010-05-24 14:10:00,21.17,21.22,21.17,21.21,15500.0,21.17,21.22,21.17,21.21,15500.0
2010-05-24 14:20:00,21.21,21.24,21.2,21.21,30800.0,21.21,21.24,21.2,21.21,30800.0
2010-05-24 14:30:00,21.21,21.26,21.19,21.22,39500.0,21.21,21.26,21.19,21.22,39500.0
2010-05-24 14:40:00,21.23,21.25,21.19,21.23,33100.0,21.23,21.25,21.19,21.23,33100.0
2010-05-24 14:50:00,21.22,21.26,21.18,21.26,39300.0,21.22,21.26,21.18,21.26,39300.0
2010-05-24 15:00:00,21.26,21.26,21.19,21.21,38000.0,21.26,21.26,21.19,21.21,38000.0
2010-05-24 15:10:00,21.21,21.24,21.17,21.24,44200.0,21.21,21.24,21.17,21.24,44200.0
2010-05-24 15:20:00,21.23,21.25,21.19,21.2,53100.0,21.23,21.25,21.19,21.2,53100.0
2010-05-24 15:30:00,21.2,21.21,21.17,21.2,69200.0,21.2,21.21,21.17,21.2,69200.0
2010-05-24 15:40:00,21.2,21.22,21.12,21.12,104800.0,21.2,21.22,21.12,21.12,104800.0
2010-05-24 15:50:00,21.13,21.13,21.01,21.01,124000.0,21.13,21.13,21.01,21.01,124000.0
2010-05-25 09:30:00,20.73,21.01,20.59,20.59,37500.0,20.73,21.01,20.59,20.59,37500.0
2010-05-25 09:40:00,20.59,20.64,20.47,20.61,41000.0,20.59,20.64,20.47,20.61,41000.0
2010-05-25 09:50:00,20.6,20.65,20.57,20.59,30800.0,20.6,20.65,20.57,20.59,30800.0
2010-05-25 10:00:00,20.59,20.73,20.59,20.61,52400.0,20.59,20.73,20.59,20.61,52400.0
2010-05-25 10:10:00,20.61,20.77,20.6,20.74,51600.0,20.61,20.77,20.6,20.74,51600.0
2010-05-25 10:20:00,20.75,20.78,20.67,20.76,61500.0,20.75,20.78,20.67,20.76,61500.0
2010-05-25 10:30:00,20.77,20.82,20.74,20.78,84900.0,20.77,20.82,20.74,20.78,84900.0
2010-05-25 10:40:00,20.78,20.82,20.72,20.74,66400.0,20.78,20.82,20.72,20.74,66400.0
2010-05-25 10:50:00,20.75,20.85,20.72,20.85,35000.0,20.75,20.85,20.72,20.85,35000.0
2010-05-25 11:00:00,20.85,20.95,20.85,20.9,50200.0,20.85,20.95,20.85,20.9,50200.0
2010-05-25 11:10:00,20.89,20.92,20.86,20.88,33300.0,20.89,20.92,20.86,20.88,33300.0
2010-05-25 11:20:00,20.88,20.97,20.88,20.96,49400.0,20.88,20.97,20.88,20.96,49400.0
2010-05-25 11:30:00,20.94,20.95,20.87,20.93,44100.0,20.94,20.95,20.87,20.93,44100.0
2010-05-25 11:40:00,20.92,20.95,20.9,20.91,39200.0,20.92,20.95,20.9,20.91,39200.0
2010-05-25 11:50:00,20.92,21.0,20.91,20.99,31800.0,20.92,21.0,20.91,20.99,31800.0
2010-05-25 12:00:00,20.99,21.05,20.98,21.0,49400.0,20.99,21.05,20.98,21.0,49400.0
2010-05-25 12:10:00,21.0,21.08,20.99,21.02,47400.0,21.0,21.08,20.99,21.02,47400.0
2010-05-25 12:20:00,21.03,21.08,21.02,21.02,39900.0,21.03,21.08,21.02,21.02,39900.0
2010-05-25 12:30:00,21.02,21.05,21.01,21.02,31000.0,21.02,21.05,21.01,21.02,31000.0
2010-05-25 12:40:00,21.03,21.05,21.01,21.04,32900.0,21.03,21.05,21.01,21.04,32900.0
2010-05-25 12:50:00,21.05,21.09,21.03,21.06,46700.0,21.05,21.09,21.03,21.06,46700.0
2010-05-25 13:00:00,21.05,21.08,21.05,21.05,59200.0,21.05,21.08,21.05,21.05,59200.0
2010-05-25 13:10:00,21.04,21.05,21.01,21.03,35300.0,21.04,21.05,21.01,21.03,35300.0
2010-05-25 13:20:00,21.04,21.07,21.02,21.05,34600.0,21.04,21.07,21.02,21.05,34600.0
2010-05-25 13:30:00,21.05,21.05,21.0,21.02,25200.0,21.05,21.05,21.0,21.02,25200.0
2010-05-25 13:40:00,21.02,21.03,20.98,21.02,24300.0,21.02,21.03,20.98,21.02,24300.0
2010-05-25 13:50:00,21.02,21.05,20.98,21.01,39700.0,21.02,21.05,20.98,21.01,39700.0
2010-05-25 14:00:00,21.0,21.07,20.98,21.04,47400.0,21.0,21.07,20.98,21.04,47400.0
2010-05-25 14:10:00,21.04,21.16,21.04,21.16,46100.0,21.04,21.16,21.04,21.16,46100.0
2010-05-25 14:20:00,21.15,21.16,21.09,21.11,40700.0,21.15,21.16,21.09,21.11,40700.0
2010-05-25 14:30:00,21.1,21.15,21.06,21.07,65000.0,21.1,21.15,21.06,21.07,65000.0
2010-05-25 14:40:00,21.07,21.18,21.05,21.16,54500.0,21.07,21.18,21.05,21.16,54500.0
2010-05-25 14:50:00,21.16,21.18,21.1,21.13,77400.0,21.16,21.18,21.1,21.13,77400.0
2010-05-25 15:00:00,21.13,21.19,21.11,21.17,101100.0,21.13,21.19,21.11,21.17,101100.0
2010-05-25 15:10:00,21.18,21.19,21.11,21.14,75400.0,21.18,21.19,21.11,21.14,75400.0
2010-05-25 15:20:00,21.14,21.28,21.14,21.27,78400.0,21.14,21.28,21.14,21.27,78400.0
2010-05-25 15:30:00,21.26,21.33,21.25,21.28,135500.0,21.26,21.33,21.25,21.28,135500.0
2010-05-25 15:40:00,21.29,21.35,21.28,21.32,115600.0,21.29,21.35,21.28,21.32,115600.0
2010-05-25 15:50:00,21.31,21.32,21.25,21.31,91500.0,21.31,21.32,21.25,21.31,91500.0
2010-05-26 09:30:00,21.34,21.54,21.06,21.53,55200.0,21.34,21.54,21.06,21.53,55200.0
2010-05-26 09:40:00,21.55,21.64,21.52,21.55,47100.0,21.55,21.64,21.52,21.55,47100.0
2010-05-26 09:50:00,21.56,21.8,21.53,21.79,60200.0,21.56,21.8,21.53,21.79,60200.0
2010-05-26 10:00:00,21.79,21.9,21.78,21.8,80700.0,21.79,21.9,21.78,21.8,80700.0
2010-05-26 10:10:00,21.8,21.8,21.7,21.74,44400.0,21.8,21.8,21.7,21.74,44400.0
2010-05-26 10:20:00,21.74,21.74,21.66,21.73,41400.0,21.74,21.74,21.66,21.73,41400.0
2010-05-26 10:30:00,21.73,21.86,21.73,21.85,50100.0,21.73,21.86,21.73,21.85,50100.0
2010-05-26 10:40:00,21.86,21.9,21.82,21.85,73300.0,21.86,21.9,21.82,21.85,73300.0
2010-05-26 10:50:00,21.86,21.88,21.74,21.75,36300.0,21.86,21.88,21.74,21.75,36300.0
2010-05-26 11:00:00,21.75,21.77,21.7,21.77,39100.0,21.75,21.77,21.7,21.77,39100.0
2010-05-26 11:10:00,21.77,21.84,21.76,21.84,43800.0,21.77,21.84,21.76,21.84,43800.0
2010-05-26 11:20:00,21.84,21.85,21.73,21.76,38500.0,21.84,21.85,21.73,21.76,38500.0
2010-05-26 11:30:00,21.75,21.84,21.75,21.8,74700.0,21.75,21.84,21.75,21.8,74700.0
2010-05-26 11:40:00,21.81,21.84,21.68,21.73,50000.0,21.81,21.84,21.68,21.73,50000.0
2010-05-26 11:50:00,21.73,21.78,21.67,21.76,36200.0,21.73,21.78,21.67,21.76,36200.0
2010-05-26 12:00:00,21.76,21.93,21.76,21.91,73500.0,21.76,21.93,21.76,21.91,73500.0
2010-05-26 12:10:00,21.91,21.93,21.89,21.9,30700.0,21.91,21.93,21.89,21.9,30700.0
2010-05-26 12:20:00,21.9,21.93,21.85,21.85,25200.0,21.9,21.93,21.85,21.85,25200.0
2010-05-26 12:30:00,21.85,21.91,21.85,21.88,25700.0,21.85,21.91,21.85,21.88,25700.0
2010-05-26 12:40:00,21.88,21.89,21.81,21.83,32700.0,21.88,21.89,21.81,21.83,32700.0
2010-05-26 12:50:00,21.83,21.9,21.81,21.9,29600.0,21.83,21.9,21.81,21.9,29600.0
2010-05-26 13:00:00,21.91,21.94,21.87,21.9,32200.0,21.91,21.94,21.87,21.9,32200.0
2010-05-26 13:10:00,21.9,21.91,21.85,21.86,30600.0,21.9,21.91,21.85,21.86,30600.0
2010-05-26 13:20:00,21.86,21.92,21.85,21.9,65500.0,21.86,21.92,21.85,21.9,65500.0
2010-05-26 13:30:00,21.9,21.98,21.89,21.98,46900.0,21.9,21.98,21.89,21.98,46900.0
2010-05-26 13:40:00,21.98,21.99,21.96,21.98,48900.0,21.98,21.99,21.96,21.98,48900.0
2010-05-26 13:50:00,21.99,21.99,21.94,21.94,37100.0,21.99,21.99,21.94,21.94,37100.0
2010-05-26 14:00:00,21.94,21.97,21.9,21.93,55100.0,21.94,21.97,21.9,21.93,55100.0
2010-05-26 14:10:00,21.93,21.93,21.85,21.9,46000.0,21.93,21.93,21.85,21.9,46000.0
2010-05-26 14:20:00,21.9,21.91,21.83,21.89,52500.0,21.9,21.91,21.83,21.89,52500.0
2010-05-26 14:30:00,21.89,21.91,21.75,21.82,107100.0,21.89,21.91,21.75,21.82,107100.0
2010-05-26 14:40:00,21.82,21.86,21.78,21.84,79700.0,21.82,21.86,21.78,21.84,79700.0
2010-05-26 14:50:00,21.84,21.84,21.73,21.79,133400.0,21.84,21.84,21.73,21.79,133400.0
2010-05-26 15:00:00,21.79,21.84,21.72,21.73,116300.0,21.79,21.84,21.72,21.73,116300.0
2010-05-26 15:10:00,21.73,21.79,21.69,21.71,107000.0,21.73,21.79,21.69,21.71,107000.0
2010-05-26 15:20:00,21.71,21.71,21.45,21.53,115100.0,21.71,21.71,21.45,21.53,115100.0
2010-05-26 15:30:00,21.52,21.64,21.5,21.64,141800.0,21.52,21.64,21.5,21.64,141800.0
2010-05-26 15:40:00,21.63,21.75,21.6,21.63,154700.0,21.63,21.75,21.6,21.63,154700.0
2010-05-26 15:50:00,21.63,21.63,21.52,21.53,278400.0,21.63,21.63,21.52,21.53,278400.0
2010-05-27 09:30:00,21.77,21.96,21.72,21.84,57800.0,21.77,21.96,21.72,21.84,57800.0
2010-05-27 09:40:00,21.85,21.86,21.75,21.77,46600.0,21.85,21.86,21.75,21.77,46600.0
2010-05-27 09:50:00,21.75,21.81,21.67,21.79,33600.0,21.75,21.81,21.67,21.79,33600.0
2010-05-27 10:00:00,21.79,21.82,21.73,21.74,73200.0,21.79,21.82,21.73,21.74,73200.0
2010-05-27 10:10:00,21.74,21.8,21.72,21.74,39200.0,21.74,21.8,21.72,21.74,39200.0
2010-05-27 10:20:00,21.74,21.81,21.71,21.8,26000.0,21.74,21.81,21.71,21.8,26000.0
2010-05-27 10:30:00,21.81,21.82,21.73,21.75,58700.0,21.81,21.82,21.73,21.75,58700.0
2010-05-27 10:40:00,21.74,21.76,21.68,21.71,34400.0,21.74,21.76,21.68,21.71,34400.0
2010-05-27 10:50:00,21.71,21.76,21.67,21.68,34500.0,21.71,21.76,21.67,21.68,34500.0
2010-05-27 11:00:00,21.67,21.73,21.67,21.68,39600.0,21.67,21.73,21.67,21.68,39600.0
2010-05-27 11:10:00,21.68,21.7,21.65,21.69,29600.0,21.68,21.7,21.65,21.69,29600.0
2010-05-27 11:20:00,21.69,21.75,21.67,21.74,32000.0,21.69,21.75,21.67,21.74,32000.0
2010-05-27 11:30:00,21.73,21.75,21.69,21.73,26700.0,21.73,21.75,21.69,21.73,26700.0
2010-05-27 11:40:00,21.73,21.76,21.7,21.74,24900.0,21.73,21.76,21.7,21.74,24900.0
2010-05-27 11:50:00,21.74,21.74,21.67,21.7,41200.0,21.74,21.74,21.67,21.7,41200.0
2010-05-27 12:00:00,21.7,21.7,21.65,21.69,36200.0,21.7,21.7,21.65,21.69,36200.0
2010-05-27 12:10:00,21.7,21.7,21.65,21.66,52700.0,21.7,21.7,21.65,21.66,52700.0
2010-05-27 12:20:00,21.66,21.66,21.59,21.6,67500.0,21.66,21.66,21.59,21.6,67500.0
2010-05-27 12:30:00,21.62,21.64,21.56,21.57,47700.0,21.62,21.64,21.56,21.57,47700.0
2010-05-27 12:40:00,21.57,21.59,21.54,21.56,37800.0,21.57,21.59,21.54,21.56,37800.0
2010-05-27 12:50:00,21.56,21.58,21.54,21.58,28200.0,21.56,21.58,21.54,21.58,28200.0
2010-05-27 13:00:00,21.58,21.58,21.52,21.55,39900.0,21.58,21.58,21.52,21.55,39900.0
2010-05-27 13:10:00,21.55,21.61,21.53,21.6,26300.0,21.55,21.61,21.53,21.6,26300.0
2010-05-27 13:20:00,21.61,21.63,21.58,21.58,32900.0,21.61,21.63,21.58,21.58,32900.0
2010-05-27 13:30:00,21.58,21.61,21.58,21.6,16800.0,21.58,21.61,21.58,21.6,16800.0
2010-05-27 13:40:00,21.61,21.62,21.53,21.54,35800.0,21.61,21.62,21.53,21.54,35800.0
2010-05-27 13:50:00,21.55,21.58,21.53,21.53,40600.0,21.55,21.58,21.53,21.53,40600.0
2010-05-27 14:00:00,21.53,21.6,21.53,21.6,28700.0,21.53,21.6,21.53,21.6,28700.0
2010-05-27 14:10:00,21.59,21.63,21.59,21.62,23600.0,21.59,21.63,21.59,21.62,23600.0
2010-05-27 14:20:00,21.62,21.63,21.57,21.57,60800.0,21.62,21.63,21.57,21.57,60800.0
2010-05-27 14:30:00,21.58,21.63,21.58,21.61,24900.0,21.58,21.63,21.58,21.61,24900.0
2010-05-27 14:40:00,21.62,21.63,21.61,21.62,33800.0,21.62,21.63,21.61,21.62,33800.0
2010-05-27 14:50:00,21.62,21.62,21.55,21.6,54100.0,21.62,21.62,21.55,21.6,54100.0
2010-05-27 15:00:00,21.61,21.63,21.57,21.59,84800.0,21.61,21.63,21.57,21.59,84800.0
2010-05-27 15:10:00,21.59,21.6,21.55,21.55,74400.0,21.59,21.6,21.55,21.55,74400.0
2010-05-27 15:20:00,21.56,21.56,21.45,21.47,201900.0,21.56,21.56,21.45,21.47,201900.0
2010-05-27 15:30:00,21.48,21.6,21.47,21.59,67800.0,21.48,21.6,21.47,21.59,67800.0
2010-05-27 15:40:00,21.6,21.62,21.56,21.61,111900.0,21.6,21.62,21.56,21.61,111900.0
2010-05-27 15:50:00,21.62,21.65,21.61,21.65,106700.0,21.62,21.65,21.61,21.65,106700.0
2010-05-28 09:30:00,21.56,21.59,21.4,21.42,22300.0,21.56,21.59,21.4,21.42,22300.0
2010-05-28 09:40:00,21.43,21.52,21.36,21.52,23400.0,21.43,21.52,21.36,21.52,23400.0
2010-05-28 09:50:00,21.51,21.51,21.42,21.5,32800.0,21.51,21.51,21.42,21.5,32800.0
2010-05-28 10:00:00,21.49,21.54,21.49,21.53,36900.0,21.49,21.54,21.49,21.53,36900.0
2010-05-28 10:10:00,21.53,21.55,21.51,21.51,35900.0,21.53,21.55,21.51,21.51,35900.0
2010-05-28 10:20:00,21.51,21.54,21.46,21.48,28100.0,21.51,21.54,21.46,21.48,28100.0
2010-05-28 10:30:00,21.48,21.57,21.48,21.48,28600.0,21.48,21.57,21.48,21.48,28600.0
2010-05-28 10:40:00,21.47,21.5,21.41,21.42,39100.0,21.47,21.5,21.41,21.42,39100.0
2010-05-28 10:50:00,21.41,21.47,21.41,21.47,28900.0,21.41,21.47,21.41,21.47,28900.0
2010-05-28 11:00:00,21.48,21.5,21.45,21.46,30700.0,21.48,21.5,21.45,21.46,30700.0
2010-05-28 11:10:00,21.47,21.47,21.4,21.4,26300.0,21.47,21.47,21.4,21.4,26300.0
2010-05-28 11:20:00,21.4,21.47,21.4,21.47,20200.0,21.4,21.47,21.4,21.47,20200.0
2010-05-28 11:30:00,21.47,21.47,21.42,21.42,20400.0,21.47,21.47,21.42,21.42,20400.0
2010-05-28 11:40:00,21.42,21.5,21.41,21.49,29300.0,21.42,21.5,21.41,21.49,29300.0
2010-05-28 11:50:00,21.49,21.51,21.45,21.46,21400.0,21.49,21.51,21.45,21.46,21400.0
2010-05-28 12:00:00,21.46,21.49,21.45,21.49,23700.0,21.46,21.49,21.45,21.49,23700.0
2010-05-28 12:10:00,21.49,21.51,21.46,21.47,21500.0,21.49,21.51,21.46,21.47,21500.0
2010-05-28 12:20:00,21.48,21.51,21.47,21.51,15800.0,21.48,21.51,21.47,21.51,15800.0
2010-05-28 12:30:00,21.51,21.51,21.32,21.32,48400.0,21.51,21.51,21.32,21.32,48400.0
2010-05-28 12:40:00,21.31,21.39,21.26,21.34,65600.0,21.31,21.39,21.26,21.34,65600.0
2010-05-28 12:50:00,21.34,21.41,21.33,21.34,30700.0,21.34,21.41,21.33,21.34,30700.0
2010-05-28 13:00:00,21.35,21.4,21.32,21.33,31100.0,21.35,21.4,21.32,21.33,31100.0
2010-05-28 13:10:00,21.33,21.39,21.33,21.39,34700.0,21.33,21.39,21.33,21.39,34700.0
2010-05-28 13:20:00,21.39,21.41,21.37,21.37,36900.0,21.39,21.41,21.37,21.37,36900.0
2010-05-28 13:30:00,21.37,21.38,21.32,21.34,37600.0,21.37,21.38,21.32,21.34,37600.0
2010-05-28 13:40:00,21.35,21.37,21.33,21.34,21000.0,21.35,21.37,21.33,21.34,21000.0
2010-05-28 13:50:00,21.35,21.38,21.31,21.33,35500.0,21.35,21.38,21.31,21.33,35500.0
2010-05-28 14:00:00,21.33,21.36,21.3,21.35,29600.0,21.33,21.36,21.3,21.35,29600.0
2010-05-28 14:10:00,21.35,21.37,21.33,21.35,31400.0,21.35,21.37,21.33,21.35,31400.0
2010-05-28 14:20:00,21.34,21.36,21.31,21.35,38400.0,21.34,21.36,21.31,21.35,38400.0
2010-05-28 14:30:00,21.35,21.36,21.33,21.36,40300.0,21.35,21.36,21.33,21.36,40300.0
2010-05-28 14:40:00,21.36,21.44,21.34,21.42,49600.0,21.36,21.44,21.34,21.42,49600.0
2010-05-28 14:50:00,21.42,21.46,21.39,21.4,54900.0,21.42,21.46,21.39,21.4,54900.0
2010-05-28 15:00:00,21.41,21.47,21.4,21.42,29400.0,21.41,21.47,21.4,21.42,29400.0
2010-05-28 15:10:00,21.42,21.53,21.42,21.53,78900.0,21.42,21.53,21.42,21.53,78900.0
2010-05-28 15:20:00,21.52,21.59,21.52,21.59,87300.0,21.52,21.59,21.52,21.59,87300.0
2010-05-28 15:30:00,21.58,21.62,21.53,21.53,95900.0,21.58,21.62,21.53,21.53,95900.0
2010-05-28 15:40:00,21.52,21.57,21.4,21.49,113500.0,21.52,21.57,21.4,21.49,113500.0
2010-05-28 15:50:00,21.49,21.53,21.39,21.39,197100.0,21.49,21.53,21.39,21.39,197100.0
2010-06-01 09:30:00,21.25,21.38,21.22,21.22,47400.0,21.25,21.38,21.22,21.22,47400.0
2010-06-01 09:40:00,21.24,21.43,21.24,21.4,21900.0,21.24,21.43,21.24,21.4,21900.0
2010-06-01 09:50:00,21.42,21.44,21.37,21.37,18400.0,21.42,21.44,21.37,21.37,18400.0
2010-06-01 10:00:00,21.4,21.54,21.4,21.43,29900.0,21.4,21.54,21.4,21.43,29900.0
2010-06-01 10:10:00,21.43,21.49,21.4,21.48,24900.0,21.43,21.49,21.4,21.48,24900.0
2010-06-01 10:20:00,21.49,21.6,21.49,21.54,41500.0,21.49,21.6,21.49,21.54,41500.0
2010-06-01 10:30:00,21.55,21.6,21.51,21.51,55500.0,21.55,21.6,21.51,21.51,55500.0
2010-06-01 10:40:00,21.5,21.52,21.46,21.49,39000.0,21.5,21.52,21.46,21.49,39000.0
2010-06-01 10:50:00,21.5,21.51,21.47,21.47,28300.0,21.5,21.51,21.47,21.47,28300.0
2010-06-01 11:00:00,21.47,21.5,21.46,21.5,26200.0,21.47,21.5,21.46,21.5,26200.0
2010-06-01 11:10:00,21.5,21.51,21.41,21.47,34800.0,21.5,21.51,21.41,21.47,34800.0
2010-06-01 11:20:00,21.46,21.48,21.43,21.43,43500.0,21.46,21.48,21.43,21.43,43500.0
2010-06-01 11:30:00,21.43,21.45,21.35,21.41,26900.0,21.43,21.45,21.35,21.41,26900.0
2010-06-01 11:40:00,21.41,21.42,21.33,21.39,32700.0,21.41,21.42,21.33,21.39,32700.0
2010-06-01 11:50:00,21.4,21.41,21.33,21.35,32200.0,21.4,21.41,21.33,21.35,32200.0
2010-06-01 12:00:00,21.35,21.46,21.34,21.42,31400.0,21.35,21.46,21.34,21.42,31400.0
2010-06-01 12:10:00,21.43,21.47,21.42,21.46,15300.0,21.43,21.47,21.42,21.46,15300.0
2010-06-01 12:20:00,21.45,21.5,21.45,21.47,16900.0,21.45,21.5,21.45,21.47,16900.0
2010-06-01 12:30:00,21.47,21.48,21.45,21.48,9500.0,21.47,21.48,21.45,21.48,9500.0
2010-06-01 12:40:00,21.47,21.48,21.42,21.44,23500.0,21.47,21.48,21.42,21.44,23500.0
2010-06-01 12:50:00,21.45,21.46,21.41,21.41,11600.0,21.45,21.46,21.41,21.41,11600.0
2010-06-01 13:00:00,21.42,21.46,21.42,21.45,35900.0,21.42,21.46,21.42,21.45,35900.0
2010-06-01 13:10:00,21.45,21.48,21.38,21.46,55200.0,21.45,21.48,21.38,21.46,55200.0
2010-06-01 13:20:00,21.46,21.48,21.44,21.47,15000.0,21.46,21.48,21.44,21.47,15000.0
2010-06-01 13:30:00,21.48,21.5,21.46,21.47,28800.0,21.48,21.5,21.46,21.47,28800.0
2010-06-01 13:40:00,21.47,21.48,21.46,21.46,39800.0,21.47,21.48,21.46,21.46,39800.0
2010-06-01 13:50:00,21.46,21.46,21.33,21.34,79500.0,21.46,21.46,21.33,21.34,79500.0
2010-06-01 14:00:00,21.34,21.38,21.3,21.32,43400.0,21.34,21.38,21.3,21.32,43400.0
2010-06-01 14:10:00,21.32,21.39,21.32,21.39,28500.0,21.32,21.39,21.32,21.39,28500.0
2010-06-01 14:20:00,21.39,21.46,21.38,21.44,31800.0,21.39,21.46,21.38,21.44,31800.0
2010-06-01 14:30:00,21.45,21.49,21.44,21.47,26400.0,21.45,21.49,21.44,21.47,26400.0
2010-06-01 14:40:00,21.46,21.49,21.45,21.47,14300.0,21.46,21.49,21.45,21.47,14300.0
2010-06-01 14:50:00,21.47,21.47,21.43,21.46,39300.0,21.47,21.47,21.43,21.46,39300.0
2010-06-01 15:00:00,21.47,21.47,21.42,21.42,56600.0,21.47,21.47,21.42,21.42,56600.0
2010-06-01 15:10:00,21.42,21.49,21.4,21.44,77300.0,21.42,21.49,21.4,21.44,77300.0
2010-06-01 15:20:00,21.43,21.46,21.36,21.42,112600.0,21.43,21.46,21.36,21.42,112600.0
2010-06-01 15:30:00,21.42,21.46,21.39,21.45,54900.0,21.42,21.46,21.39,21.45,54900.0
2010-06-01 15:40:00,21.45,21.46,21.35,21.35,66400.0,21.45,21.46,21.35,21.35,66400.0
2010-06-01 15:50:00,21.35,21.37,21.22,21.24,91700.0,21.35,21.37,21.22,21.24,91700.0
2010-06-02 09:30:00,21.39,21.41,21.29,21.31,23600.0,21.39,21.41,21.29,21.31,23600.0
2010-06-02 09:40:00,21.29,21.34,21.26,21.29,18700.0,21.29,21.34,21.26,21.29,18700.0
2010-06-02 09:50:00,21.29,21.33,21.21,21.32,11700.0,21.29,21.33,21.21,21.32,11700.0
2010-06-02 10:00:00,21.33,21.42,21.31,21.38,26700.0,21.33,21.42,21.31,21.38,26700.0
2010-06-02 10:10:00,21.37,21.39,21.29,21.33,21600.0,21.37,21.39,21.29,21.33,21600.0
2010-06-02 10:20:00,21.33,21.36,21.3,21.31,41400.0,21.33,21.36,21.3,21.31,41400.0
2010-06-02 10:30:00,21.31,21.42,21.31,21.38,41800.0,21.31,21.42,21.31,21.38,41800.0
2010-06-02 10:40:00,21.38,21.39,21.35,21.39,18600.0,21.38,21.39,21.35,21.39,18600.0
2010-06-02 10:50:00,21.4,21.44,21.37,21.42,23100.0,21.4,21.44,21.37,21.42,23100.0
2010-06-02 11:00:00,21.43,21.48,21.43,21.48,21700.0,21.43,21.48,21.43,21.48,21700.0
2010-06-02 11:10:00,21.48,21.49,21.43,21.44,26400.0,21.48,21.49,21.43,21.44,26400.0
2010-06-02 11:20:00,21.44,21.48,21.44,21.46,24600.0,21.44,21.48,21.44,21.46,24600.0
2010-06-02 11:30:00,21.46,21.5,21.44,21.48,20800.0,21.46,21.5,21.44,21.48,20800.0
2010-06-02 11:40:00,21.48,21.55,21.48,21.5,22200.0,21.48,21.55,21.48,21.5,22200.0
2010-06-02 11:50:00,21.51,21.55,21.49,21.55,29600.0,21.51,21.55,21.49,21.55,29600.0
2010-06-02 12:00:00,21.55,21.58,21.54,21.54,26700.0,21.55,21.58,21.54,21.54,26700.0
2010-06-02 12:10:00,21.55,21.57,21.54,21.55,35900.0,21.55,21.57,21.54,21.55,35900.0
2010-06-02 12:20:00,21.55,21.57,21.54,21.57,14900.0,21.55,21.57,21.54,21.57,14900.0
2010-06-02 12:30:00,21.57,21.6,21.57,21.58,39500.0,21.57,21.6,21.57,21.58,39500.0
2010-06-02 12:40:00,21.58,21.62,21.58,21.61,15100.0,21.58,21.62,21.58,21.61,15100.0
2010-06-02 12:50:00,21.62,21.63,21.61,21.62,18500.0,21.62,21.63,21.61,21.62,18500.0
2010-06-02 13:00:00,21.63,21.69,21.6,21.62,65500.0,21.63,21.69,21.6,21.62,65500.0
2010-06-02 13:10:00,21.62,21.63,21.6,21.62,17900.0,21.62,21.63,21.6,21.62,17900.0
2010-06-02 13:20:00,21.62,21.62,21.6,21.6,30500.0,21.62,21.62,21.6,21.6,30500.0
2010-06-02 13:30:00,21.59,21.63,21.59,21.6,30100.0,21.59,21.63,21.59,21.6,30100.0
2010-06-02 13:40:00,21.61,21.61,21.59,21.6,39400.0,21.61,21.61,21.59,21.6,39400.0
2010-06-02 13:50:00,21.6,21.61,21.6,21.61,25200.0,21.6,21.61,21.6,21.61,25200.0
2010-06-02 14:00:00,21.61,21.61,21.54,21.55,16200.0,21.61,21.61,21.54,21.55,16200.0
2010-06-02 14:10:00,21.56,21.58,21.55,21.57,35500.0,21.56,21.58,21.55,21.57,35500.0
2010-06-02 14:20:00,21.56,21.58,21.54,21.57,59800.0,21.56,21.58,21.54,21.57,59800.0
2010-06-02 14:30:00,21.57,21.6,21.57,21.58,32000.0,21.57,21.6,21.57,21.58,32000.0
2010-06-02 14:40:00,21.58,21.64,21.58,21.59,16300.0,21.58,21.64,21.58,21.59,16300.0
2010-06-02 14:50:00,21.6,21.64,21.59,21.61,18900.0,21.6,21.64,21.59,21.61,18900.0
2010-06-02 15:00:00,21.61,21.65,21.6,21.61,35000.0,21.61,21.65,21.6,21.61,35000.0
2010-06-02 15:10:00,21.61,21.65,21.6,21.64,23700.0,21.61,21.65,21.6,21.64,23700.0
2010-06-02 15:20:00,21.63,21.64,21.6,21.63,30900.0,21.63,21.64,21.6,21.63,30900.0
2010-06-02 15:30:00,21.64,21.65,21.59,21.61,30200.0,21.64,21.65,21.59,21.61,30200.0
2010-06-02 15:40:00,21.61,21.67,21.61,21.65,44600.0,21.61,21.67,21.61,21.65,44600.0
2010-06-02 15:50:00,21.66,21.73,21.66,21.73,150100.0,21.66,21.73,21.66,21.73,150100.0
2010-06-03 09:30:00,21.63,21.88,21.62,21.8,30800.0,21.63,21.88,21.62,21.8,30800.0
2010-06-03 09:40:00,21.8,21.91,21.78,21.88,46400.0,21.8,21.91,21.78,21.88,46400.0
2010-06-03 09:50:00,21.88,21.91,21.87,21.91,17500.0,21.88,21.91,21.87,21.91,17500.0
2010-06-03 10:00:00,21.91,21.92,21.85,21.9,31400.0,21.91,21.92,21.85,21.9,31400.0
2010-06-03 10:10:00,21.91,21.92,21.84,21.85,29700.0,21.91,21.92,21.84,21.85,29700.0
2010-06-03 10:20:00,21.86,21.87,21.84,21.85,45000.0,21.86,21.87,21.84,21.85,45000.0
2010-06-03 10:30:00,21.86,21.92,21.84,21.9,47500.0,21.86,21.92,21.84,21.9,47500.0
2010-06-03 10:40:00,21.9,21.97,21.9,21.95,26400.0,21.9,21.97,21.9,21.95,26400.0
2010-06-03 10:50:00,21.96,22.03,21.96,22.01,45100.0,21.96,22.03,21.96,22.01,45100.0
2010-06-03 11:00:00,22.01,22.04,21.99,22.02,19300.0,22.01,22.04,21.99,22.02,19300.0
2010-06-03 11:10:00,22.03,22.04,22.0,22.01,18400.0,22.03,22.04,22.0,22.01,18400.0
2010-06-03 11:20:00,22.01,22.02,21.99,21.99,27700.0,22.01,22.02,21.99,21.99,27700.0
2010-06-03 11:30:00,22.0,22.07,22.0,22.04,23700.0,22.0,22.07,22.0,22.04,23700.0
2010-06-03 11:40:00,22.05,22.06,22.0,22.05,38100.0,22.05,22.06,22.0,22.05,38100.0
2010-06-03 11:50:00,22.05,22.08,22.03,22.07,30800.0,22.05,22.08,22.03,22.07,30800.0
2010-06-03 12:00:00,22.07,22.07,21.96,21.99,24100.0,22.07,22.07,21.96,21.99,24100.0
2010-06-03 12:10:00,21.98,22.0,21.95,21.98,27300.0,21.98,22.0,21.95,21.98,27300.0
2010-06-03 12:20:00,21.98,22.03,21.95,22.03,92600.0,21.98,22.03,21.95,22.03,92600.0
2010-06-03 12:30:00,22.02,22.05,22.0,22.04,33200.0,22.02,22.05,22.0,22.04,33200.0
2010-06-03 12:40:00,22.04,22.07,22.04,22.06,33200.0,22.04,22.07,22.04,22.06,33200.0
2010-06-03 12:50:00,22.06,22.07,22.03,22.07,17900.0,22.06,22.07,22.03,22.07,17900.0
2010-06-03 13:00:00,22.08,22.09,22.06,22.08,28300.0,22.08,22.09,22.06,22.08,28300.0
2010-06-03 13:10:00,22.08,22.1,22.07,22.07,19300.0,22.08,22.1,22.07,22.07,19300.0
2010-06-03 13:20:00,22.07,22.07,22.04,22.06,16500.0,22.07,22.07,22.04,22.06,16500.0
2010-06-03 13:30:00,22.06,22.07,22.03,22.07,23700.0,22.06,22.07,22.03,22.07,23700.0
2010-06-03 13:40:00,22.07,22.1,22.06,22.08,29500.0,22.07,22.1,22.06,22.08,29500.0
2010-06-03 13:50:00,22.08,22.11,22.08,22.08,38900.0,22.08,22.11,22.08,22.08,38900.0
2010-06-03 14:00:00,22.08,22.14,22.08,22.14,40200.0,22.08,22.14,22.08,22.14,40200.0
2010-06-03 14:10:00,22.14,22.17,22.12,22.16,32600.0,22.14,22.17,22.12,22.16,32600.0
2010-06-03 14:20:00,22.15,22.18,22.14,22.16,22900.0,22.15,22.18,22.14,22.16,22900.0
2010-06-03 14:30:00,22.14,22.2,22.13,22.18,34000.0,22.14,22.2,22.13,22.18,34000.0
2010-06-03 14:40:00,22.18,22.19,22.13,22.13,31300.0,22.18,22.19,22.13,22.13,31300.0
2010-06-03 14:50:00,22.14,22.17,22.14,22.16,26600.0,22.14,22.17,22.14,22.16,26600.0
2010-06-03 15:00:00,22.17,22.2,22.15,22.16,43100.0,22.17,22.2,22.15,22.16,43100.0
2010-06-03 15:10:00,22.16,22.17,22.11,22.13,29000.0,22.16,22.17,22.11,22.13,29000.0
2010-06-03 15:20:00,22.13,22.18,22.12,22.18,55700.0,22.13,22.18,22.12,22.18,55700.0
2010-06-03 15:30:00,22.18,22.22,22.17,22.19,53600.0,22.18,22.22,22.17,22.19,53600.0
2010-06-03 15:40:00,22.19,22.2,22.14,22.14,52900.0,22.19,22.2,22.14,22.14,52900.0
2010-06-03 15:50:00,22.14,22.18,22.12,22.15,71300.0,22.14,22.18,22.12,22.15,71300.0
2010-06-04 09:30:00,21.73,21.87,21.7,21.83,26400.0,21.73,21.87,21.7,21.83,26400.0
2010-06-04 09:40:00,21.81,21.86,21.74,21.84,29000.0,21.81,21.86,21.74,21.84,29000.0
2010-06-04 09:50:00,21.84,21.9,21.84,21.86,28200.0,21.84,21.9,21.84,21.86,28200.0
2010-06-04 10:00:00,21.86,21.89,21.85,21.89,24500.0,21.86,21.89,21.85,21.89,24500.0
2010-06-04 10:10:00,21.9,21.97,21.87,21.96,38300.0,21.9,21.97,21.87,21.96,38300.0
2010-06-04 10:20:00,21.96,22.0,21.91,21.96,42700.0,21.96,22.0,21.91,21.96,42700.0
2010-06-04 10:30:00,21.97,22.01,21.93,22.01,36900.0,21.97,22.01,21.93,22.01,36900.0
2010-06-04 10:40:00,22.01,22.03,21.98,21.98,33100.0,22.01,22.03,21.98,21.98,33100.0
2010-06-04 10:50:00,21.98,21.99,21.93,21.95,27500.0,21.98,21.99,21.93,21.95,27500.0
2010-06-04 11:00:00,21.95,22.01,21.94,21.99,33000.0,21.95,22.01,21.94,21.99,33000.0
2010-06-04 11:10:00,21.98,21.99,21.91,21.91,71000.0,21.98,21.99,21.91,21.91,71000.0
2010-06-04 11:20:00,21.9,21.92,21.86,21.87,34500.0,21.9,21.92,21.86,21.87,34500.0
2010-06-04 11:30:00,21.87,21.93,21.86,21.93,45300.0,21.87,21.93,21.86,21.93,45300.0
2010-06-04 11:40:00,21.93,22.0,21.92,22.0,37100.0,21.93,22.0,21.92,22.0,37100.0
2010-06-04 11:50:00,22.0,22.01,21.98,22.0,29200.0,22.0,22.01,21.98,22.0,29200.0
2010-06-04 12:00:00,21.99,21.99,21.88,21.92,55600.0,21.99,21.99,21.88,21.92,55600.0
2010-06-04 12:10:00,21.92,21.98,21.91,21.95,33500.0,21.92,21.98,21.91,21.95,33500.0
2010-06-04 12:20:00,21.95,21.99,21.95,21.97,21000.0,21.95,21.99,21.95,21.97,21000.0
2010-06-04 12:30:00,21.98,21.98,21.9,21.9,37000.0,21.98,21.98,21.9,21.9,37000.0
2010-06-04 12:40:00,21.9,21.92,21.86,21.92,31800.0,21.9,21.92,21.86,21.92,31800.0
2010-06-04 12:50:00,21.93,21.98,21.92,21.97,24800.0,21.93,21.98,21.92,21.97,24800.0
2010-06-04 13:00:00,21.98,21.99,21.96,21.99,32700.0,21.98,21.99,21.96,21.99,32700.0
2010-06-04 13:10:00,21.98,21.99,21.9,21.91,29600.0,21.98,21.99,21.9,21.91,29600.0
2010-06-04 13:20:00,21.91,21.92,21.85,21.91,43300.0,21.91,21.92,21.85,21.91,43300.0
2010-06-04 13:30:00,21.91,21.92,21.84,21.85,39400.0,21.91,21.92,21.84,21.85,39400.0
2010-06-04 13:40:00,21.84,21.85,21.82,21.85,18300.0,21.84,21.85,21.82,21.85,18300.0
2010-06-04 13:50:00,21.85,21.87,21.82,21.82,26100.0,21.85,21.87,21.82,21.82,26100.0
2010-06-04 14:00:00,21.82,21.86,21.78,21.78,29000.0,21.82,21.86,21.78,21.78,29000.0
2010-06-04 14:10:00,21.78,21.82,21.78,21.79,26200.0,21.78,21.82,21.78,21.79,26200.0
2010-06-04 14:20:00,21.79,21.84,21.76,21.79,49200.0,21.79,21.84,21.76,21.79,49200.0
2010-06-04 14:30:00,21.79,21.81,21.76,21.77,28100.0,21.79,21.81,21.76,21.77,28100.0
2010-06-04 14:40:00,21.77,21.79,21.73,21.74,70100.0,21.77,21.79,21.73,21.74,70100.0
2010-06-04 14:50:00,21.73,21.75,21.65,21.66,99600.0,21.73,21.75,21.65,21.66,99600.0
2010-06-04 15:00:00,21.65,21.66,21.63,21.66,85000.0,21.65,21.66,21.63,21.66,85000.0
2010-06-04 15:10:00,21.66,21.66,21.61,21.65,75700.0,21.66,21.66,21.61,21.65,75700.0
2010-06-04 15:20:00,21.66,21.66,21.59,21.59,73200.0,21.66,21.66,21.59,21.59,73200.0
2010-06-04 15:30:00,21.59,21.66,21.59,21.66,65100.0,21.59,21.66,21.59,21.66,65100.0
2010-06-04 15:40:00,21.65,21.69,21.57,21.67,151900.0,21.65,21.69,21.57,21.67,151900.0
2010-06-04 15:50:00,21.68,21.69,21.56,21.6,146500.0,21.68,21.69,21.56,21.6,146500.0
2010-06-07 09:30:00,21.61,21.78,21.5,21.5,18300.0,21.61,21.78,21.5,21.5,18300.0
2010-06-07 09:40:00,21.5,21.54,21.4,21.5,13900.0,21.5,21.54,21.4,21.5,13900.0
2010-06-07 09:50:00,21.51,21.59,21.51,21.56,16100.0,21.51,21.59,21.51,21.56,16100.0
2010-06-07 10:00:00,21.56,21.63,21.52,21.63,17900.0,21.56,21.63,21.52,21.63,17900.0
2010-06-07 10:10:00,21.62,21.7,21.62,21.63,23500.0,21.62,21.7,21.62,21.63,23500.0
2010-06-07 10:20:00,21.63,21.64,21.57,21.58,23700.0,21.63,21.64,21.57,21.58,23700.0
2010-06-07 10:30:00,21.59,21.59,21.49,21.5,33800.0,21.59,21.59,21.49,21.5,33800.0
2010-06-07 10:40:00,21.5,21.52,21.43,21.45,38900.0,21.5,21.52,21.43,21.45,38900.0
2010-06-07 10:50:00,21.46,21.47,21.3,21.32,41900.0,21.46,21.47,21.3,21.32,41900.0
2010-06-07 11:00:00,21.32,21.4,21.32,21.37,42400.0,21.32,21.4,21.32,21.37,42400.0
2010-06-07 11:10:00,21.36,21.43,21.35,21.42,74600.0,21.36,21.43,21.35,21.42,74600.0
2010-06-07 11:20:00,21.43,21.43,21.35,21.38,36900.0,21.43,21.43,21.35,21.38,36900.0
2010-06-07 11:30:00,21.38,21.41,21.36,21.38,28500.0,21.38,21.41,21.36,21.38,28500.0
2010-06-07 11:40:00,21.38,21.41,21.37,21.39,36200.0,21.38,21.41,21.37,21.39,36200.0
2010-06-07 11:50:00,21.38,21.41,21.38,21.39,32200.0,21.38,21.41,21.38,21.39,32200.0
2010-06-07 12:00:00,21.38,21.42,21.37,21.39,43300.0,21.38,21.42,21.37,21.39,43300.0
2010-06-07 12:10:00,21.39,21.4,21.33,21.35,34400.0,21.39,21.4,21.33,21.35,34400.0
2010-06-07 12:20:00,21.35,21.38,21.28,21.28,25300.0,21.35,21.38,21.28,21.28,25300.0
2010-06-07 12:30:00,21.29,21.29,21.25,21.27,18300.0,21.29,21.29,21.25,21.27,18300.0
2010-06-07 12:40:00,21.28,21.31,21.27,21.29,19300.0,21.28,21.31,21.27,21.29,19300.0
2010-06-07 12:50:00,21.28,21.33,21.28,21.29,17700.0,21.28,21.33,21.28,21.29,17700.0
2010-06-07 13:00:00,21.29,21.3,21.24,21.29,30200.0,21.29,21.3,21.24,21.29,30200.0
2010-06-07 13:10:00,21.28,21.3,21.24,21.3,23100.0,21.28,21.3,21.24,21.3,23100.0
2010-06-07 13:20:00,21.3,21.33,21.29,21.33,19900.0,21.3,21.33,21.29,21.33,19900.0
2010-06-07 13:30:00,21.33,21.37,21.31,21.33,31200.0,21.33,21.37,21.31,21.33,31200.0
2010-06-07 13:40:00,21.33,21.34,21.21,21.22,28300.0,21.33,21.34,21.21,21.22,28300.0
2010-06-07 13:50:00,21.23,21.27,21.22,21.25,32400.0,21.23,21.27,21.22,21.25,32400.0
2010-06-07 14:00:00,21.25,21.27,21.22,21.23,22400.0,21.25,21.27,21.22,21.23,22400.0
2010-06-07 14:10:00,21.23,21.25,21.17,21.19,42100.0,21.23,21.25,21.17,21.19,42100.0
2010-06-07 14:20:00,21.18,21.22,21.16,21.2,43700.0,21.18,21.22,21.16,21.2,43700.0
2010-06-07 14:30:00,21.21,21.21,21.13,21.14,45300.0,21.21,21.21,21.13,21.14,45300.0
2010-06-07 14:40:00,21.15,21.15,21.06,21.11,45000.0,21.15,21.15,21.06,21.11,45000.0
2010-06-07 14:50:00,21.11,21.12,21.09,21.09,53300.0,21.11,21.12,21.09,21.09,53300.0
2010-06-07 15:00:00,21.09,21.18,21.09,21.16,42500.0,21.09,21.18,21.09,21.16,42500.0
2010-06-07 15:10:00,21.17,21.17,21.06,21.07,48600.0,21.17,21.17,21.06,21.07,48600.0
2010-06-07 15:20:00,21.07,21.07,20.99,20.99,61400.0,21.07,21.07,20.99,20.99,61400.0
2010-06-07 15:30:00,20.98,21.03,20.98,21.01,61400.0,20.98,21.03,20.98,21.01,61400.0
2010-06-07 15:40:00,21.01,21.03,20.95,20.99,78800.0,21.01,21.03,20.95,20.99,78800.0
2010-06-07 15:50:00,20.99,20.99,20.92,20.93,180800.0,20.99,20.99,20.92,20.93,180800.0
2010-06-08 09:30:00,21.01,21.12,20.88,20.98,35600.0,21.01,21.12,20.88,20.98,35600.0
2010-06-08 09:40:00,20.97,21.01,20.9,20.95,18000.0,20.97,21.01,20.9,20.95,18000.0
2010-06-08 09:50:00,20.93,20.98,20.86,20.9,37000.0,20.93,20.98,20.86,20.9,37000.0
2010-06-08 10:00:00,20.89,21.01,20.86,21.01,29700.0,20.89,21.01,20.86,21.01,29700.0
2010-06-08 10:10:00,21.01,21.02,20.87,20.87,21300.0,21.01,21.02,20.87,20.87,21300.0
2010-06-08 10:20:00,20.87,20.92,20.85,20.88,29900.0,20.87,20.92,20.85,20.88,29900.0
2010-06-08 10:30:00,20.88,20.9,20.81,20.81,33100.0,20.88,20.9,20.81,20.81,33100.0
2010-06-08 10:40:00,20.81,20.81,20.75,20.8,38600.0,20.81,20.81,20.75,20.8,38600.0
2010-06-08 10:50:00,20.81,20.88,20.77,20.88,28800.0,20.81,20.88,20.77,20.88,28800.0
2010-06-08 11:00:00,20.88,20.9,20.74,20.81,47400.0,20.88,20.9,20.74,20.81,47400.0
2010-06-08 11:10:00,20.81,20.85,20.74,20.84,18600.0,20.81,20.85,20.74,20.84,18600.0
2010-06-08 11:20:00,20.84,20.98,20.84,20.93,91500.0,20.84,20.98,20.84,20.93,91500.0
2010-06-08 11:30:00,20.94,21.0,20.94,20.95,26900.0,20.94,21.0,20.94,20.95,26900.0
2010-06-08 11:40:00,20.94,20.95,20.87,20.93,20400.0,20.94,20.95,20.87,20.93,20400.0
2010-06-08 11:50:00,20.94,20.98,20.91,20.91,32200.0,20.94,20.98,20.91,20.91,32200.0
2010-06-08 12:00:00,20.92,20.96,20.87,20.87,27700.0,20.92,20.96,20.87,20.87,27700.0
2010-06-08 12:10:00,20.88,20.89,20.82,20.85,22600.0,20.88,20.89,20.82,20.85,22600.0
2010-06-08 12:20:00,20.86,20.88,20.84,20.86,12500.0,20.86,20.88,20.84,20.86,12500.0
2010-06-08 12:30:00,20.87,20.9,20.86,20.89,11900.0,20.87,20.9,20.86,20.89,11900.0
2010-06-08 12:40:00,20.89,20.93,20.87,20.88,18600.0,20.89,20.93,20.87,20.88,18600.0
2010-06-08 12:50:00,20.88,20.94,20.88,20.93,10900.0,20.88,20.94,20.88,20.93,10900.0
2010-06-08 13:00:00,20.93,20.95,20.86,20.89,20000.0,20.93,20.95,20.86,20.89,20000.0
2010-06-08 13:10:00,20.89,20.9,20.86,20.87,8600.0,20.89,20.9,20.86,20.87,8600.0
2010-06-08 13:20:00,20.87,20.88,20.84,20.84,15400.0,20.87,20.88,20.84,20.84,15400.0
2010-06-08 13:30:00,20.84,20.86,20.79,20.81,19400.0,20.84,20.86,20.79,20.81,19400.0
2010-06-08 13:40:00,20.81,20.84,20.78,20.78,15000.0,20.81,20.84,20.78,20.78,15000.0
2010-06-08 13:50:00,20.79,20.81,20.75,20.81,17700.0,20.79,20.81,20.75,20.81,17700.0
2010-06-08 14:00:00,20.82,20.84,20.79,20.79,19200.0,20.82,20.84,20.79,20.79,19200.0
2010-06-08 14:10:00,20.8,20.83,20.76,20.83,21800.0,20.8,20.83,20.76,20.83,21800.0
2010-06-08 14:20:00,20.84,20.91,20.82,20.88,34500.0,20.84,20.91,20.82,20.88,34500.0
2010-06-08 14:30:00,20.87,20.92,20.86,20.89,31900.0,20.87,20.92,20.86,20.89,31900.0
2010-06-08 14:40:00,20.88,20.94,20.87,20.9,27800.0,20.88,20.94,20.87,20.9,27800.0
2010-06-08 14:50:00,20.91,20.91,20.83,20.84,30900.0,20.91,20.91,20.83,20.84,30900.0
2010-06-08 15:00:00,20.85,20.89,20.83,20.86,32600.0,20.85,20.89,20.83,20.86,32600.0
2010-06-08 15:10:00,20.85,20.86,20.78,20.8,32600.0,20.85,20.86,20.78,20.8,32600.0
2010-06-08 15:20:00,20.79,20.92,20.79,20.9,48800.0,20.79,20.92,20.79,20.9,48800.0
2010-06-08 15:30:00,20.89,20.95,20.87,20.95,85500.0,20.89,20.95,20.87,20.95,85500.0
2010-06-08 15:40:00,20.94,20.95,20.9,20.93,68100.0,20.94,20.95,20.9,20.93,68100.0
2010-06-08 15:50:00,20.93,21.01,20.93,20.98,126100.0,20.93,21.01,20.93,20.98,126100.0
2010-06-09 09:30:00,20.91,21.14,20.91,20.97,17400.0,20.91,21.14,20.91,20.97,17400.0
2010-06-09 09:40:00,20.97,21.06,20.94,21.04,18300.0,20.97,21.06,20.94,21.04,18300.0
2010-06-09 09:50:00,21.06,21.21,21.05,21.16,19500.0,21.06,21.21,21.05,21.16,19500.0
2010-06-09 10:00:00,21.17,21.21,21.08,21.09,12500.0,21.17,21.21,21.08,21.09,12500.0
2010-06-09 10:10:00,21.09,21.21,21.08,21.19,19900.0,21.09,21.21,21.08,21.19,19900.0
2010-06-09 10:20:00,21.19,21.22,21.17,21.19,20600.0,21.19,21.22,21.17,21.19,20600.0
2010-06-09 10:30:00,21.18,21.21,21.13,21.14,29300.0,21.18,21.21,21.13,21.14,29300.0
2010-06-09 10:40:00,21.13,21.24,21.11,21.2,20900.0,21.13,21.24,21.11,21.2,20900.0
2010-06-09 10:50:00,21.21,21.25,21.19,21.21,16900.0,21.21,21.25,21.19,21.21,16900.0
2010-06-09 11:00:00,21.21,21.32,21.18,21.31,34000.0,21.21,21.32,21.18,21.31,34000.0
2010-06-09 11:10:00,21.31,21.32,21.27,21.28,16800.0,21.31,21.32,21.27,21.28,16800.0
2010-06-09 11:20:00,21.28,21.37,21.27,21.35,20600.0,21.28,21.37,21.27,21.35,20600.0
2010-06-09 11:30:00,21.34,21.36,21.31,21.31,15000.0,21.34,21.36,21.31,21.31,15000.0
2010-06-09 11:40:00,21.31,21.34,21.26,21.26,14900.0,21.31,21.34,21.26,21.26,14900.0
2010-06-09 11:50:00,21.26,21.34,21.26,21.29,17500.0,21.26,21.34,21.26,21.29,17500.0
2010-06-09 12:00:00,21.29,21.3,21.28,21.29,11400.0,21.29,21.3,21.28,21.29,11400.0
2010-06-09 12:10:00,21.3,21.3,21.28,21.29,12400.0,21.3,21.3,21.28,21.29,12400.0
2010-06-09 12:20:00,21.29,21.3,21.27,21.28,13300.0,21.29,21.3,21.27,21.28,13300.0
2010-06-09 12:30:00,21.28,21.29,21.22,21.26,17900.0,21.28,21.29,21.22,21.26,17900.0
2010-06-09 12:40:00,21.26,21.28,21.24,21.27,13900.0,21.26,21.28,21.24,21.27,13900.0
2010-06-09 12:50:00,21.28,21.28,21.22,21.25,21600.0,21.28,21.28,21.22,21.25,21600.0
2010-06-09 13:00:00,21.26,21.3,21.25,21.28,27200.0,21.26,21.3,21.25,21.28,27200.0
2010-06-09 13:10:00,21.27,21.33,21.27,21.33,21300.0,21.27,21.33,21.27,21.33,21300.0
2010-06-09 13:20:00,21.33,21.33,21.27,21.27,21500.0,21.33,21.33,21.27,21.27,21500.0
2010-06-09 13:30:00,21.28,21.28,21.24,21.26,61000.0,21.28,21.28,21.24,21.26,61000.0
2010-06-09 13:40:00,21.26,21.29,21.25,21.28,18500.0,21.26,21.29,21.25,21.28,18500.0
2010-06-09 13:50:00,21.28,21.3,21.26,21.28,44100.0,21.28,21.3,21.26,21.28,44100.0
2010-06-09 14:00:00,21.29,21.3,21.2,21.21,18000.0,21.29,21.3,21.2,21.21,18000.0
2010-06-09 14:10:00,21.2,21.29,21.19,21.25,28100.0,21.2,21.29,21.19,21.25,28100.0
2010-06-09 14:20:00,21.25,21.27,21.22,21.27,40300.0,21.25,21.27,21.22,21.27,40300.0
2010-06-09 14:30:00,21.26,21.29,21.25,21.28,17800.0,21.26,21.29,21.25,21.28,17800.0
2010-06-09 14:40:00,21.27,21.27,21.18,21.2,19000.0,21.27,21.27,21.18,21.2,19000.0
2010-06-09 14:50:00,21.21,21.22,21.13,21.14,17200.0,21.21,21.22,21.13,21.14,17200.0
2010-06-09 15:00:00,21.12,21.17,21.11,21.16,19300.0,21.12,21.17,21.11,21.16,19300.0
2010-06-09 15:10:00,21.15,21.15,21.01,21.01,26500.0,21.15,21.15,21.01,21.01,26500.0
2010-06-09 15:20:00,21.01,21.11,20.99,21.1,26500.0,21.01,21.11,20.99,21.1,26500.0
2010-06-09 15:30:00,21.1,21.1,20.99,21.01,35300.0,21.1,21.1,20.99,21.01,35300.0
2010-06-09 15:40:00,21.01,21.11,21.01,21.02,70400.0,21.01,21.11,21.01,21.02,70400.0
2010-06-09 15:50:00,21.03,21.06,20.99,21.06,128800.0,21.03,21.06,20.99,21.06,128800.0
2010-06-10 09:30:00,21.34,21.46,21.26,21.28,27400.0,21.34,21.46,21.26,21.28,27400.0
2010-06-10 09:40:00,21.28,21.3,21.22,21.26,18400.0,21.28,21.3,21.22,21.26,18400.0
2010-06-10 09:50:00,21.28,21.35,21.27,21.3,14300.0,21.28,21.35,21.27,21.3,14300.0
2010-06-10 10:00:00,21.29,21.39,21.23,21.24,29500.0,21.29,21.39,21.23,21.24,29500.0
2010-06-10 10:10:00,21.24,21.24,21.19,21.23,34500.0,21.24,21.24,21.19,21.23,34500.0
2010-06-10 10:20:00,21.23,21.25,21.12,21.17,42000.0,21.23,21.25,21.12,21.17,42000.0
2010-06-10 10:30:00,21.17,21.23,21.17,21.17,58100.0,21.17,21.23,21.17,21.17,58100.0
2010-06-10 10:40:00,21.17,21.21,21.13,21.15,44500.0,21.17,21.21,21.13,21.15,44500.0
2010-06-10 10:50:00,21.15,21.18,21.12,21.16,92900.0,21.15,21.18,21.12,21.16,92900.0
2010-06-10 11:00:00,21.17,21.2,21.09,21.09,44900.0,21.17,21.2,21.09,21.09,44900.0
2010-06-10 11:10:00,21.1,21.1,20.99,20.99,165900.0,21.1,21.1,20.99,20.99,165900.0
2010-06-10 11:20:00,20.99,21.04,20.99,21.01,18900.0,20.99,21.04,20.99,21.01,18900.0
2010-06-10 11:30:00,21.02,21.03,20.95,20.97,41200.0,21.02,21.03,20.95,20.97,41200.0
2010-06-10 11:40:00,20.97,20.97,20.91,20.91,64700.0,20.97,20.97,20.91,20.91,64700.0
2010-06-10 11:50:00,20.92,20.99,20.92,20.99,15500.0,20.92,20.99,20.92,20.99,15500.0
2010-06-10 12:00:00,21.0,21.0,20.92,20.93,16700.0,21.0,21.0,20.92,20.93,16700.0
2010-06-10 12:10:00,20.93,20.95,20.9,20.91,32800.0,20.93,20.95,20.9,20.91,32800.0
2010-06-10 12:20:00,20.9,20.92,20.85,20.86,98500.0,20.9,20.92,20.85,20.86,98500.0
2010-06-10 12:30:00,20.87,20.89,20.82,20.83,45900.0,20.87,20.89,20.82,20.83,45900.0
2010-06-10 12:40:00,20.83,20.84,20.74,20.75,63300.0,20.83,20.84,20.74,20.75,63300.0
2010-06-10 12:50:00,20.76,20.76,20.73,20.75,42600.0,20.76,20.76,20.73,20.75,42600.0
2010-06-10 13:00:00,20.75,20.76,20.63,20.67,91800.0,20.75,20.76,20.63,20.67,91800.0
2010-06-10 13:10:00,20.67,20.69,20.58,20.6,68100.0,20.67,20.69,20.58,20.6,68100.0
2010-06-10 13:20:00,20.6,20.65,20.6,20.64,62600.0,20.6,20.65,20.6,20.64,62600.0
2010-06-10 13:30:00,20.64,20.7,20.63,20.69,52900.0,20.64,20.7,20.63,20.69,52900.0
2010-06-10 13:40:00,20.7,20.82,20.69,20.82,33200.0,20.7,20.82,20.69,20.82,33200.0
2010-06-10 13:50:00,20.82,20.83,20.78,20.81,76400.0,20.82,20.83,20.78,20.81,76400.0
2010-06-10 14:00:00,20.82,20.86,20.79,20.79,56300.0,20.82,20.86,20.79,20.79,56300.0
2010-06-10 14:10:00,20.8,20.83,20.77,20.82,62900.0,20.8,20.83,20.77,20.82,62900.0
2010-06-10 14:20:00,20.82,20.87,20.81,20.84,66000.0,20.82,20.87,20.81,20.84,66000.0
2010-06-10 14:30:00,20.85,20.94,20.85,20.94,40600.0,20.85,20.94,20.85,20.94,40600.0
2010-06-10 14:40:00,20.93,21.03,20.93,21.03,69000.0,20.93,21.03,20.93,21.03,69000.0
2010-06-10 14:50:00,21.03,21.03,20.99,21.0,48700.0,21.03,21.03,20.99,21.0,48700.0
2010-06-10 15:00:00,20.99,21.01,20.93,20.99,70900.0,20.99,21.01,20.93,20.99,70900.0
2010-06-10 15:10:00,20.99,21.05,20.98,21.04,48800.0,20.99,21.05,20.98,21.04,48800.0
2010-06-10 15:20:00,21.05,21.09,21.04,21.08,49600.0,21.05,21.09,21.04,21.08,49600.0
2010-06-10 15:30:00,21.09,21.09,21.06,21.06,55100.0,21.09,21.09,21.06,21.06,55100.0
2010-06-10 15:40:00,21.07,21.08,21.06,21.08,51300.0,21.07,21.08,21.06,21.08,51300.0
2010-06-10 15:50:00,21.08,21.27,21.07,21.26,524800.0,21.08,21.27,21.07,21.26,524800.0
2010-06-11 09:30:00,21.14,21.36,21.14,21.31,22800.0,21.14,21.36,21.14,21.31,22800.0
2010-06-11 09:40:00,21.32,21.42,21.27,21.3,25500.0,21.32,21.42,21.27,21.3,25500.0
2010-06-11 09:50:00,21.3,21.46,21.29,21.45,24800.0,21.3,21.46,21.29,21.45,24800.0
2010-06-11 10:00:00,21.46,21.5,21.4,21.46,71700.0,21.46,21.5,21.4,21.46,71700.0
2010-06-11 10:10:00,21.46,21.47,21.43,21.45,35700.0,21.46,21.47,21.43,21.45,35700.0
2010-06-11 10:20:00,21.44,21.49,21.44,21.47,33000.0,21.44,21.49,21.44,21.47,33000.0
2010-06-11 10:30:00,21.48,21.5,21.42,21.46,41800.0,21.48,21.5,21.42,21.46,41800.0
2010-06-11 10:40:00,21.46,21.5,21.45,21.49,30100.0,21.46,21.5,21.45,21.49,30100.0
2010-06-11 10:50:00,21.49,21.5,21.44,21.44,47200.0,21.49,21.5,21.44,21.44,47200.0
2010-06-11 11:00:00,21.44,21.46,21.41,21.42,46900.0,21.44,21.46,21.41,21.42,46900.0
2010-06-11 11:10:00,21.41,21.46,21.39,21.44,85100.0,21.41,21.46,21.39,21.44,85100.0
2010-06-11 11:20:00,21.44,21.49,21.42,21.46,38900.0,21.44,21.49,21.42,21.46,38900.0
2010-06-11 11:30:00,21.46,21.49,21.46,21.48,29100.0,21.46,21.49,21.46,21.48,29100.0
2010-06-11 11:40:00,21.48,21.5,21.46,21.5,59500.0,21.48,21.5,21.46,21.5,59500.0
2010-06-11 11:50:00,21.5,21.56,21.5,21.54,51400.0,21.5,21.56,21.5,21.54,51400.0
2010-06-11 12:00:00,21.55,21.56,21.51,21.56,49700.0,21.55,21.56,21.51,21.56,49700.0
2010-06-11 12:10:00,21.57,21.59,21.53,21.55,50200.0,21.57,21.59,21.53,21.55,50200.0
2010-06-11 12:20:00,21.54,21.56,21.51,21.55,32900.0,21.54,21.56,21.51,21.55,32900.0
2010-06-11 12:30:00,21.55,21.55,21.51,21.55,21900.0,21.55,21.55,21.51,21.55,21900.0
2010-06-11 12:40:00,21.55,21.6,21.54,21.58,34100.0,21.55,21.6,21.54,21.58,34100.0
2010-06-11 12:50:00,21.57,21.58,21.55,21.56,23300.0,21.57,21.58,21.55,21.56,23300.0
2010-06-11 13:00:00,21.56,21.63,21.56,21.62,37700.0,21.56,21.63,21.56,21.62,37700.0
2010-06-11 13:10:00,21.61,21.65,21.6,21.62,22400.0,21.61,21.65,21.6,21.62,22400.0
2010-06-11 13:20:00,21.61,21.62,21.59,21.59,20800.0,21.61,21.62,21.59,21.59,20800.0
2010-06-11 13:30:00,21.59,21.61,21.54,21.57,37700.0,21.59,21.61,21.54,21.57,37700.0
2010-06-11 13:40:00,21.58,21.58,21.51,21.52,20700.0,21.58,21.58,21.51,21.52,20700.0
2010-06-11 13:50:00,21.51,21.58,21.51,21.56,22300.0,21.51,21.58,21.51,21.56,22300.0
2010-06-11 14:00:00,21.55,21.6,21.52,21.57,23400.0,21.55,21.6,21.52,21.57,23400.0
2010-06-11 14:10:00,21.57,21.57,21.48,21.49,42100.0,21.57,21.57,21.48,21.49,42100.0
2010-06-11 14:20:00,21.49,21.5,21.49,21.5,20300.0,21.49,21.5,21.49,21.5,20300.0
2010-06-11 14:30:00,21.5,21.52,21.5,21.51,17800.0,21.5,21.52,21.5,21.51,17800.0
2010-06-11 14:40:00,21.52,21.58,21.51,21.58,31000.0,21.52,21.58,21.51,21.58,31000.0
2010-06-11 14:50:00,21.57,21.58,21.53,21.54,39500.0,21.57,21.58,21.53,21.54,39500.0
2010-06-11 15:00:00,21.55,21.58,21.52,21.57,50800.0,21.55,21.58,21.52,21.57,50800.0
2010-06-11 15:10:00,21.57,21.61,21.57,21.59,43500.0,21.57,21.61,21.57,21.59,43500.0
2010-06-11 15:20:00,21.6,21.65,21.58,21.62,63400.0,21.6,21.65,21.58,21.62,63400.0
2010-06-11 15:30:00,21.62,21.65,21.61,21.65,38200.0,21.62,21.65,21.61,21.65,38200.0
2010-06-11 15:40:00,21.65,21.71,21.64,21.69,96200.0,21.65,21.71,21.64,21.69,96200.0
2010-06-11 15:50:00,21.7,21.75,21.68,21.75,173300.0,21.7,21.75,21.68,21.75,173300.0
2010-06-14 09:30:00,21.95,21.99,21.79,21.94,34500.0,21.95,21.99,21.79,21.94,34500.0
2010-06-14 09:40:00,21.93,22.05,21.93,22.05,47400.0,21.93,22.05,21.93,22.05,47400.0
2010-06-14 09:50:00,22.05,22.08,21.97,22.04,35300.0,22.05,22.08,21.97,22.04,35300.0
2010-06-14 10:00:00,22.03,22.08,22.0,22.0,34600.0,22.03,22.08,22.0,22.0,34600.0
2010-06-14 10:10:00,22.0,22.1,22.0,22.1,23600.0,22.0,22.1,22.0,22.1,23600.0
2010-06-14 10:20:00,22.09,22.1,22.07,22.1,31100.0,22.09,22.1,22.07,22.1,31100.0
2010-06-14 10:30:00,22.1,22.12,22.06,22.11,39500.0,22.1,22.12,22.06,22.11,39500.0
2010-06-14 10:40:00,22.11,22.12,22.08,22.09,29400.0,22.11,22.12,22.08,22.09,29400.0
2010-06-14 10:50:00,22.09,22.15,22.08,22.13,34000.0,22.09,22.15,22.08,22.13,34000.0
2010-06-14 11:00:00,22.13,22.14,22.1,22.14,29600.0,22.13,22.14,22.1,22.14,29600.0
2010-06-14 11:10:00,22.15,22.17,22.14,22.16,33600.0,22.15,22.17,22.14,22.16,33600.0
2010-06-14 11:20:00,22.16,22.19,22.15,22.17,31300.0,22.16,22.19,22.15,22.17,31300.0
2010-06-14 11:30:00,22.18,22.2,22.17,22.19,22300.0,22.18,22.2,22.17,22.19,22300.0
2010-06-14 11:40:00,22.18,22.21,22.14,22.21,55200.0,22.18,22.21,22.14,22.21,55200.0
2010-06-14 11:50:00,22.21,22.22,22.17,22.18,26300.0,22.21,22.22,22.17,22.18,26300.0
2010-06-14 12:00:00,22.18,22.22,22.17,22.2,30400.0,22.18,22.22,22.17,22.2,30400.0
2010-06-14 12:10:00,22.2,22.24,22.19,22.2,34100.0,22.2,22.24,22.19,22.2,34100.0
2010-06-14 12:20:00,22.21,22.21,22.19,22.21,24500.0,22.21,22.21,22.19,22.21,24500.0
2010-06-14 12:30:00,22.21,22.25,22.19,22.19,40200.0,22.21,22.25,22.19,22.19,40200.0
2010-06-14 12:40:00,22.2,22.23,22.19,22.19,22300.0,22.2,22.23,22.19,22.19,22300.0
2010-06-14 12:50:00,22.19,22.2,22.15,22.16,44200.0,22.19,22.2,22.15,22.16,44200.0
2010-06-14 13:00:00,22.15,22.18,22.12,22.17,66100.0,22.15,22.18,22.12,22.17,66100.0
2010-06-14 13:10:00,22.16,22.19,22.13,22.16,45600.0,22.16,22.19,22.13,22.16,45600.0
2010-06-14 13:20:00,22.16,22.18,22.15,22.17,38400.0,22.16,22.18,22.15,22.17,38400.0
2010-06-14 13:30:00,22.18,22.2,22.17,22.2,34500.0,22.18,22.2,22.17,22.2,34500.0
2010-06-14 13:40:00,22.2,22.2,22.15,22.15,26900.0,22.2,22.2,22.15,22.15,26900.0
2010-06-14 13:50:00,22.14,22.15,22.07,22.07,39100.0,22.14,22.15,22.07,22.07,39100.0
2010-06-14 14:00:00,22.07,22.09,22.04,22.06,44000.0,22.07,22.09,22.04,22.06,44000.0
2010-06-14 14:10:00,22.06,22.1,22.0,22.05,33900.0,22.06,22.1,22.0,22.05,33900.0
2010-06-14 14:20:00,22.05,22.07,22.02,22.05,36200.0,22.05,22.07,22.02,22.05,36200.0
2010-06-14 14:30:00,22.05,22.06,22.01,22.02,48100.0,22.05,22.06,22.01,22.02,48100.0
2010-06-14 14:40:00,22.01,22.04,22.0,22.03,46800.0,22.01,22.04,22.0,22.03,46800.0
2010-06-14 14:50:00,22.03,22.07,22.03,22.06,26400.0,22.03,22.07,22.03,22.06,26400.0
2010-06-14 15:00:00,22.06,22.08,22.02,22.07,49000.0,22.06,22.08,22.02,22.07,49000.0
2010-06-14 15:10:00,22.07,22.09,22.05,22.07,20700.0,22.07,22.09,22.05,22.07,20700.0
2010-06-14 15:20:00,22.06,22.07,22.01,22.03,37700.0,22.06,22.07,22.01,22.03,37700.0
2010-06-14 15:30:00,22.03,22.03,21.94,21.96,74100.0,22.03,22.03,21.94,21.96,74100.0
2010-06-14 15:40:00,21.96,21.98,21.93,21.94,60000.0,21.96,21.98,21.93,21.94,60000.0
2010-06-14 15:50:00,21.94,21.94,21.88,21.88,189200.0,21.94,21.94,21.88,21.88,189200.0
2010-06-15 09:30:00,21.89,22.08,21.89,22.02,29000.0,21.89,22.08,21.89,22.02,29000.0
2010-06-15 09:40:00,22.0,22.06,21.98,22.02,22400.0,22.0,22.06,21.98,22.02,22400.0
2010-06-15 09:50:00,22.02,22.2,22.02,22.17,35700.0,22.02,22.2,22.02,22.17,35700.0
2010-06-15 10:00:00,22.17,22.17,22.07,22.11,26600.0,22.17,22.17,22.07,22.11,26600.0
2010-06-15 10:10:00,22.11,22.13,22.05,22.08,34200.0,22.11,22.13,22.05,22.08,34200.0
2010-06-15 10:20:00,22.07,22.13,22.07,22.1,20200.0,22.07,22.13,22.07,22.1,20200.0
2010-06-15 10:30:00,22.1,22.13,22.07,22.1,29400.0,22.1,22.13,22.07,22.1,29400.0
2010-06-15 10:40:00,22.1,22.13,22.07,22.11,21300.0,22.1,22.13,22.07,22.11,21300.0
2010-06-15 10:50:00,22.11,22.12,22.08,22.09,18800.0,22.11,22.12,22.08,22.09,18800.0
2010-06-15 11:00:00,22.11,22.13,22.07,22.07,22700.0,22.11,22.13,22.07,22.07,22700.0
2010-06-15 11:10:00,22.08,22.08,22.06,22.08,14300.0,22.08,22.08,22.06,22.08,14300.0
2010-06-15 11:20:00,22.08,22.11,22.07,22.1,15200.0,22.08,22.11,22.07,22.1,15200.0
2010-06-15 11:30:00,22.09,22.11,22.04,22.08,28700.0,22.09,22.11,22.04,22.08,28700.0
2010-06-15 11:40:00,22.09,22.12,22.08,22.08,14300.0,22.09,22.12,22.08,22.08,14300.0
2010-06-15 11:50:00,22.08,22.15,22.08,22.12,17800.0,22.08,22.15,22.08,22.12,17800.0
2010-06-15 12:00:00,22.13,22.16,22.13,22.16,12600.0,22.13,22.16,22.13,22.16,12600.0
2010-06-15 12:10:00,22.16,22.17,22.14,22.15,12000.0,22.16,22.17,22.14,22.15,12000.0
2010-06-15 12:20:00,22.15,22.19,22.14,22.15,15300.0,22.15,22.19,22.14,22.15,15300.0
2010-06-15 12:30:00,22.16,22.16,22.11,22.11,14100.0,22.16,22.16,22.11,22.11,14100.0
2010-06-15 12:40:00,22.12,22.12,22.1,22.12,7000.0,22.12,22.12,22.1,22.12,7000.0
2010-06-15 12:50:00,22.11,22.15,22.1,22.13,14300.0,22.11,22.15,22.1,22.13,14300.0
2010-06-15 13:00:00,22.13,22.13,22.07,22.09,16600.0,22.13,22.13,22.07,22.09,16600.0
2010-06-15 13:10:00,22.09,22.2,22.09,22.19,17300.0,22.09,22.2,22.09,22.19,17300.0
2010-06-15 13:20:00,22.2,22.2,22.12,22.13,70900.0,22.2,22.2,22.12,22.13,70900.0
2010-06-15 13:30:00,22.13,22.18,22.13,22.16,33300.0,22.13,22.18,22.13,22.16,33300.0
2010-06-15 13:40:00,22.16,22.16,22.13,22.16,17800.0,22.16,22.16,22.13,22.16,17800.0
2010-06-15 13:50:00,22.17,22.17,22.13,22.14,44100.0,22.17,22.17,22.13,22.14,44100.0
2010-06-15 14:00:00,22.14,22.19,22.14,22.18,27700.0,22.14,22.19,22.14,22.18,27700.0
2010-06-15 14:10:00,22.19,22.22,22.16,22.21,50500.0,22.19,22.22,22.16,22.21,50500.0
2010-06-15 14:20:00,22.2,22.24,22.2,22.21,38700.0,22.2,22.24,22.2,22.21,38700.0
2010-06-15 14:30:00,22.21,22.24,22.21,22.21,29400.0,22.21,22.24,22.21,22.21,29400.0
2010-06-15 14:40:00,22.21,22.24,22.18,22.24,33400.0,22.21,22.24,22.18,22.24,33400.0
2010-06-15 14:50:00,22.23,22.24,22.21,22.21,7300.0,22.23,22.24,22.21,22.21,7300.0
2010-06-15 15:00:00,22.21,22.25,22.2,22.23,28400.0,22.21,22.25,22.2,22.23,28400.0
2010-06-15 15:10:00,22.23,22.25,22.23,22.25,13700.0,22.23,22.25,22.23,22.25,13700.0
2010-06-15 15:20:00,22.25,22.28,22.24,22.27,20600.0,22.25,22.28,22.24,22.27,20600.0
2010-06-15 15:30:00,22.27,22.3,22.26,22.3,31200.0,22.27,22.3,22.26,22.3,31200.0
2010-06-15 15:40:00,22.3,22.31,22.29,22.31,21300.0,22.3,22.31,22.29,22.31,21300.0
2010-06-15 15:50:00,22.31,22.37,22.31,22.35,156400.0,22.31,22.37,22.31,22.35,156400.0
2010-06-16 09:30:00,22.13,22.2,22.12,22.18,75600.0,22.13,22.2,22.12,22.18,75600.0
2010-06-16 09:40:00,22.14,22.24,22.14,22.23,20300.0,22.14,22.24,22.14,22.23,20300.0
2010-06-16 09:50:00,22.23,22.23,22.15,22.18,24700.0,22.23,22.23,22.15,22.18,24700.0
2010-06-16 10:00:00,22.19,22.19,22.14,22.14,19800.0,22.19,22.19,22.14,22.14,19800.0
2010-06-16 10:10:00,22.14,22.19,22.12,22.17,25100.0,22.14,22.19,22.12,22.17,25100.0
2010-06-16 10:20:00,22.16,22.16,22.13,22.15,18100.0,22.16,22.16,22.13,22.15,18100.0
2010-06-16 10:30:00,22.14,22.14,22.1,22.11,16800.0,22.14,22.14,22.1,22.11,16800.0
2010-06-16 10:40:00,22.11,22.16,22.1,22.13,14600.0,22.11,22.16,22.1,22.13,14600.0
2010-06-16 10:50:00,22.12,22.21,22.12,22.21,17200.0,22.12,22.21,22.12,22.21,17200.0
2010-06-16 11:00:00,22.21,22.24,22.17,22.24,14000.0,22.21,22.24,22.17,22.24,14000.0
2010-06-16 11:10:00,22.23,22.25,22.22,22.25,10400.0,22.23,22.25,22.22,22.25,10400.0
2010-06-16 11:20:00,22.25,22.25,22.22,22.22,11000.0,22.25,22.25,22.22,22.22,11000.0
2010-06-16 11:30:00,22.23,22.23,22.18,22.2,23200.0,22.23,22.23,22.18,22.2,23200.0
2010-06-16 11:40:00,22.19,22.21,22.16,22.16,27100.0,22.19,22.21,22.16,22.16,27100.0
2010-06-16 11:50:00,22.17,22.19,22.15,22.19,18500.0,22.17,22.19,22.15,22.19,18500.0
2010-06-16 12:00:00,22.2,22.26,22.2,22.24,16100.0,22.2,22.26,22.2,22.24,16100.0
2010-06-16 12:10:00,22.25,22.25,22.21,22.25,19400.0,22.25,22.25,22.21,22.25,19400.0
2010-06-16 12:20:00,22.26,22.28,22.24,22.26,20300.0,22.26,22.28,22.24,22.26,20300.0
2010-06-16 12:30:00,22.26,22.26,22.23,22.24,11900.0,22.26,22.26,22.23,22.24,11900.0
2010-06-16 12:40:00,22.24,22.25,22.2,22.2,28200.0,22.24,22.25,22.2,22.2,28200.0
2010-06-16 12:50:00,22.2,22.22,22.18,22.22,6800.0,22.2,22.22,22.18,22.22,6800.0
2010-06-16 13:00:00,22.21,22.24,22.2,22.21,28000.0,22.21,22.24,22.2,22.21,28000.0
2010-06-16 13:10:00,22.21,22.24,22.2,22.21,63200.0,22.21,22.24,22.2,22.21,63200.0
2010-06-16 13:20:00,22.22,22.26,22.21,22.25,25700.0,22.22,22.26,22.21,22.25,25700.0
2010-06-16 13:30:00,22.25,22.25,22.22,22.24,38900.0,22.25,22.25,22.22,22.24,38900.0
2010-06-16 13:40:00,22.24,22.28,22.23,22.27,18400.0,22.24,22.28,22.23,22.27,18400.0
2010-06-16 13:50:00,22.28,22.31,22.28,22.3,6700.0,22.28,22.31,22.28,22.3,6700.0
2010-06-16 14:00:00,22.31,22.35,22.31,22.34,9500.0,22.31,22.35,22.31,22.34,9500.0
2010-06-16 14:10:00,22.34,22.35,22.33,22.33,6700.0,22.34,22.35,22.33,22.33,6700.0
2010-06-16 14:20:00,22.33,22.34,22.3,22.32,16200.0,22.33,22.34,22.3,22.32,16200.0
2010-06-16 14:30:00,22.32,22.37,22.32,22.35,40100.0,22.32,22.37,22.32,22.35,40100.0
2010-06-16 14:40:00,22.35,22.38,22.34,22.37,35200.0,22.35,22.38,22.34,22.37,35200.0
2010-06-16 14:50:00,22.37,22.37,22.34,22.37,20900.0,22.37,22.37,22.34,22.37,20900.0
2010-06-16 15:00:00,22.36,22.36,22.28,22.3,18700.0,22.36,22.36,22.28,22.3,18700.0
2010-06-16 15:10:00,22.3,22.34,22.26,22.26,21200.0,22.3,22.34,22.26,22.26,21200.0
2010-06-16 15:20:00,22.26,22.29,22.23,22.25,37300.0,22.26,22.29,22.23,22.25,37300.0
2010-06-16 15:30:00,22.25,22.31,22.24,22.3,30900.0,22.25,22.31,22.24,22.3,30900.0
2010-06-16 15:40:00,22.31,22.34,22.27,22.33,33100.0,22.31,22.34,22.27,22.33,33100.0
2010-06-16 15:50:00,22.33,22.35,22.29,22.34,79800.0,22.33,22.35,22.29,22.34,79800.0
2010-06-17 09:30:00,22.28,22.44,22.28,22.29,33800.0,22.28,22.44,22.28,22.29,33800.0
2010-06-17 09:40:00,22.29,22.32,22.19,22.25,30700.0,22.29,22.32,22.19,22.25,30700.0
2010-06-17 09:50:00,22.24,22.36,22.23,22.36,25900.0,22.24,22.36,22.23,22.36,25900.0
2010-06-17 10:00:00,22.36,22.36,22.24,22.31,22100.0,22.36,22.36,22.24,22.31,22100.0
2010-06-17 10:10:00,22.31,22.34,22.23,22.28,14600.0,22.31,22.34,22.23,22.28,14600.0
2010-06-17 10:20:00,22.27,22.28,22.19,22.2,32600.0,22.27,22.28,22.19,22.2,32600.0
2010-06-17 10:30:00,22.2,22.2,22.15,22.16,35400.0,22.2,22.2,22.15,22.16,35400.0
2010-06-17 10:40:00,22.16,22.2,22.16,22.2,27900.0,22.16,22.2,22.16,22.2,27900.0
2010-06-17 10:50:00,22.2,22.23,22.18,22.2,22200.0,22.2,22.23,22.18,22.2,22200.0
2010-06-17 11:00:00,22.2,22.24,22.18,22.24,24000.0,22.2,22.24,22.18,22.24,24000.0
2010-06-17 11:10:00,22.23,22.28,22.23,22.24,23500.0,22.23,22.28,22.23,22.24,23500.0
2010-06-17 11:20:00,22.25,22.27,22.23,22.23,59700.0,22.25,22.27,22.23,22.23,59700.0
2010-06-17 11:30:00,22.24,22.29,22.24,22.27,55100.0,22.24,22.29,22.24,22.27,55100.0
2010-06-17 11:40:00,22.27,22.34,22.27,22.33,18900.0,22.27,22.34,22.27,22.33,18900.0
2010-06-17 11:50:00,22.33,22.36,22.33,22.34,12700.0,22.33,22.36,22.33,22.34,12700.0
2010-06-17 12:00:00,22.34,22.36,22.32,22.35,12100.0,22.34,22.36,22.32,22.35,12100.0
2010-06-17 12:10:00,22.33,22.35,22.29,22.29,63400.0,22.33,22.35,22.29,22.29,63400.0
2010-06-17 12:20:00,22.29,22.31,22.26,22.26,63200.0,22.29,22.31,22.26,22.26,63200.0
2010-06-17 12:30:00,22.26,22.27,22.25,22.26,27000.0,22.26,22.27,22.25,22.26,27000.0
2010-06-17 12:40:00,22.26,22.27,22.2,22.26,18300.0,22.26,22.27,22.2,22.26,18300.0
2010-06-17 12:50:00,22.25,22.26,22.24,22.25,21900.0,22.25,22.26,22.24,22.25,21900.0
2010-06-17 13:00:00,22.24,22.26,22.2,22.25,14900.0,22.24,22.26,22.2,22.25,14900.0
2010-06-17 13:10:00,22.25,22.27,22.24,22.26,11000.0,22.25,22.27,22.24,22.26,11000.0
2010-06-17 13:20:00,22.26,22.29,22.25,22.26,28700.0,22.26,22.29,22.25,22.26,28700.0
2010-06-17 13:30:00,22.26,22.3,22.25,22.29,9000.0,22.26,22.3,22.25,22.29,9000.0
2010-06-17 13:40:00,22.3,22.32,22.29,22.3,13700.0,22.3,22.32,22.29,22.3,13700.0
2010-06-17 13:50:00,22.31,22.37,22.31,22.37,12500.0,22.31,22.37,22.31,22.37,12500.0
2010-06-17 14:00:00,22.37,22.41,22.36,22.37,12500.0,22.37,22.41,22.36,22.37,12500.0
2010-06-17 14:10:00,22.36,22.37,22.33,22.34,18500.0,22.36,22.37,22.33,22.34,18500.0
2010-06-17 14:20:00,22.36,22.38,22.34,22.34,16200.0,22.36,22.38,22.34,22.34,16200.0
2010-06-17 14:30:00,22.34,22.38,22.33,22.37,16800.0,22.34,22.38,22.33,22.37,16800.0
2010-06-17 14:40:00,22.36,22.36,22.31,22.35,27700.0,22.36,22.36,22.31,22.35,27700.0
2010-06-17 14:50:00,22.35,22.35,22.32,22.32,13800.0,22.35,22.35,22.32,22.32,13800.0
2010-06-17 15:00:00,22.32,22.37,22.32,22.34,33100.0,22.32,22.37,22.32,22.34,33100.0
2010-06-17 15:10:00,22.35,22.38,22.33,22.34,53400.0,22.35,22.38,22.33,22.34,53400.0
2010-06-17 15:20:00,22.34,22.34,22.31,22.32,25400.0,22.34,22.34,22.31,22.32,25400.0
2010-06-17 15:30:00,22.32,22.4,22.31,22.38,28900.0,22.32,22.4,22.31,22.38,28900.0
2010-06-17 15:40:00,22.37,22.39,22.32,22.38,102600.0,22.37,22.39,22.32,22.38,102600.0
2010-06-17 15:50:00,22.37,22.41,22.34,22.39,156600.0,22.37,22.41,22.34,22.39,156600.0
2010-06-18 09:30:00,22.39,22.45,22.38,22.41,122300.0,22.39,22.45,22.38,22.41,122300.0
2010-06-18 09:40:00,22.42,22.43,22.35,22.37,11500.0,22.42,22.43,22.35,22.37,11500.0
2010-06-18 09:50:00,22.38,22.4,22.36,22.37,45500.0,22.38,22.4,22.36,22.37,45500.0
2010-06-18 10:00:00,22.37,22.45,22.37,22.41,40000.0,22.37,22.45,22.37,22.41,40000.0
2010-06-18 10:10:00,22.42,22.46,22.42,22.46,27400.0,22.42,22.46,22.42,22.46,27400.0
2010-06-18 10:20:00,22.46,22.48,22.42,22.47,17800.0,22.46,22.48,22.42,22.47,17800.0
2010-06-18 10:30:00,22.48,22.5,22.48,22.48,23600.0,22.48,22.5,22.48,22.48,23600.0
2010-06-18 10:40:00,22.48,22.49,22.47,22.48,20200.0,22.48,22.49,22.47,22.48,20200.0
2010-06-18 10:50:00,22.48,22.49,22.48,22.49,5200.0,22.48,22.49,22.48,22.49,5200.0
2010-06-18 11:00:00,22.49,22.49,22.47,22.47,10500.0,22.49,22.49,22.47,22.47,10500.0
2010-06-18 11:10:00,22.47,22.47,22.43,22.45,46300.0,22.47,22.47,22.43,22.45,46300.0
2010-06-18 11:20:00,22.44,22.45,22.42,22.44,8200.0,22.44,22.45,22.42,22.44,8200.0
2010-06-18 11:30:00,22.43,22.44,22.37,22.39,15500.0,22.43,22.44,22.37,22.39,15500.0
2010-06-18 11:40:00,22.38,22.38,22.34,22.35,16900.0,22.38,22.38,22.34,22.35,16900.0
2010-06-18 11:50:00,22.35,22.37,22.35,22.37,4100.0,22.35,22.37,22.35,22.37,4100.0
2010-06-18 12:00:00,22.37,22.39,22.34,22.35,35700.0,22.37,22.39,22.34,22.35,35700.0
2010-06-18 12:10:00,22.34,22.39,22.34,22.39,80200.0,22.34,22.39,22.34,22.39,80200.0
2010-06-18 12:20:00,22.39,22.39,22.34,22.34,26400.0,22.39,22.39,22.34,22.34,26400.0
2010-06-18 12:30:00,22.35,22.35,22.3,22.31,8100.0,22.35,22.35,22.3,22.31,8100.0
2010-06-18 12:40:00,22.32,22.34,22.3,22.33,5300.0,22.32,22.34,22.3,22.33,5300.0
2010-06-18 12:50:00,22.34,22.36,22.34,22.34,4300.0,22.34,22.36,22.34,22.34,4300.0
2010-06-18 13:00:00,22.34,22.37,22.33,22.36,3900.0,22.34,22.37,22.33,22.36,3900.0
2010-06-18 13:10:00,22.37,22.38,22.36,22.36,6900.0,22.37,22.38,22.36,22.36,6900.0
2010-06-18 13:20:00,22.36,22.38,22.35,22.36,6600.0,22.36,22.38,22.35,22.36,6600.0
2010-06-18 13:30:00,22.36,22.36,22.34,22.35,4500.0,22.36,22.36,22.34,22.35,4500.0
2010-06-18 13:40:00,22.36,22.38,22.32,22.34,24500.0,22.36,22.38,22.32,22.34,24500.0
2010-06-18 13:50:00,22.35,22.37,22.35,22.37,10200.0,22.35,22.37,22.35,22.37,10200.0
2010-06-18 14:00:00,22.37,22.38,22.36,22.37,9400.0,22.37,22.38,22.36,22.37,9400.0
2010-06-18 14:10:00,22.38,22.4,22.38,22.39,8600.0,22.38,22.4,22.38,22.39,8600.0
2010-06-18 14:20:00,22.39,22.4,22.36,22.4,14100.0,22.39,22.4,22.36,22.4,14100.0
2010-06-18 14:30:00,22.39,22.44,22.39,22.44,19300.0,22.39,22.44,22.39,22.44,19300.0
2010-06-18 14:40:00,22.44,22.48,22.44,22.46,26300.0,22.44,22.48,22.44,22.46,26300.0
2010-06-18 14:50:00,22.47,22.47,22.44,22.45,12200.0,22.47,22.47,22.44,22.45,12200.0
2010-06-18 15:00:00,22.44,22.44,22.38,22.39,23600.0,22.44,22.44,22.38,22.39,23600.0
2010-06-18 15:10:00,22.38,22.4,22.36,22.37,34500.0,22.38,22.4,22.36,22.37,34500.0
2010-06-18 15:20:00,22.37,22.4,22.37,22.37,25700.0,22.37,22.4,22.37,22.37,25700.0
2010-06-18 15:30:00,22.37,22.39,22.37,22.39,21400.0,22.37,22.39,22.37,22.39,21400.0
2010-06-18 15:40:00,22.39,22.41,22.37,22.41,37400.0,22.39,22.41,22.37,22.41,37400.0
2010-06-18 15:50:00,22.41,22.43,22.37,22.4,98100.0,22.41,22.43,22.37,22.4,98100.0
2010-06-21 09:30:00,22.51,22.51,22.38,22.45,63000.0,22.51,22.51,22.38,22.45,63000.0
2010-06-21 09:40:00,22.45,22.45,22.36,22.42,22400.0,22.45,22.45,22.36,22.42,22400.0
2010-06-21 09:50:00,22.44,22.53,22.44,22.52,22100.0,22.44,22.53,22.44,22.52,22100.0
2010-06-21 10:00:00,22.53,22.54,22.47,22.5,13300.0,22.53,22.54,22.47,22.5,13300.0
2010-06-21 10:10:00,22.51,22.54,22.48,22.48,13500.0,22.51,22.54,22.48,22.48,13500.0
2010-06-21 10:20:00,22.48,22.53,22.46,22.47,48100.0,22.48,22.53,22.46,22.47,48100.0
2010-06-21 10:30:00,22.47,22.49,22.44,22.46,33400.0,22.47,22.49,22.44,22.46,33400.0
2010-06-21 10:40:00,22.45,22.49,22.42,22.42,44300.0,22.45,22.49,22.42,22.42,44300.0
2010-06-21 10:50:00,22.42,22.42,22.35,22.37,51400.0,22.42,22.42,22.35,22.37,51400.0
2010-06-21 11:00:00,22.37,22.41,22.36,22.41,36700.0,22.37,22.41,22.36,22.41,36700.0
2010-06-21 11:10:00,22.4,22.45,22.4,22.45,11400.0,22.4,22.45,22.4,22.45,11400.0
2010-06-21 11:20:00,22.45,22.46,22.38,22.42,16500.0,22.45,22.46,22.38,22.42,16500.0
2010-06-21 11:30:00,22.42,22.44,22.41,22.41,18000.0,22.42,22.44,22.41,22.41,18000.0
2010-06-21 11:40:00,22.41,22.41,22.34,22.34,13200.0,22.41,22.41,22.34,22.34,13200.0
2010-06-21 11:50:00,22.34,22.36,22.32,22.34,19800.0,22.34,22.36,22.32,22.34,19800.0
2010-06-21 12:00:00,22.35,22.37,22.31,22.33,17400.0,22.35,22.37,22.31,22.33,17400.0
2010-06-21 12:10:00,22.33,22.34,22.33,22.34,4800.0,22.33,22.34,22.33,22.34,4800.0
2010-06-21 12:20:00,22.34,22.34,22.28,22.28,20500.0,22.34,22.34,22.28,22.28,20500.0
2010-06-21 12:30:00,22.27,22.34,22.25,22.34,13700.0,22.27,22.34,22.25,22.34,13700.0
2010-06-21 12:40:00,22.35,22.36,22.32,22.33,12100.0,22.35,22.36,22.32,22.33,12100.0
2010-06-21 12:50:00,22.33,22.35,22.29,22.34,15200.0,22.33,22.35,22.29,22.34,15200.0
2010-06-21 13:00:00,22.34,22.35,22.32,22.34,16300.0,22.34,22.35,22.32,22.34,16300.0
2010-06-21 13:10:00,22.33,22.38,22.33,22.36,17000.0,22.33,22.38,22.33,22.36,17000.0
2010-06-21 13:20:00,22.35,22.38,22.34,22.38,10200.0,22.35,22.38,22.34,22.38,10200.0
2010-06-21 13:30:00,22.37,22.38,22.3,22.3,15400.0,22.37,22.38,22.3,22.3,15400.0
2010-06-21 13:40:00,22.31,22.31,22.28,22.31,11200.0,22.31,22.31,22.28,22.31,11200.0
2010-06-21 13:50:00,22.31,22.36,22.3,22.31,18300.0,22.31,22.36,22.3,22.31,18300.0
2010-06-21 14:00:00,22.32,22.35,22.29,22.35,25200.0,22.32,22.35,22.29,22.35,25200.0
2010-06-21 14:10:00,22.34,22.4,22.33,22.37,20900.0,22.34,22.4,22.33,22.37,20900.0
2010-06-21 14:20:00,22.38,22.41,22.35,22.36,19200.0,22.38,22.41,22.35,22.36,19200.0
2010-06-21 14:30:00,22.36,22.41,22.36,22.39,12100.0,22.36,22.41,22.36,22.39,12100.0
2010-06-21 14:40:00,22.4,22.4,22.35,22.37,39700.0,22.4,22.4,22.35,22.37,39700.0
2010-06-21 14:50:00,22.37,22.38,22.32,22.34,68300.0,22.37,22.38,22.32,22.34,68300.0
2010-06-21 15:00:00,22.33,22.36,22.29,22.3,44100.0,22.33,22.36,22.29,22.3,44100.0
2010-06-21 15:10:00,22.3,22.3,22.22,22.22,43400.0,22.3,22.3,22.22,22.22,43400.0
2010-06-21 15:20:00,22.22,22.26,22.2,22.22,43700.0,22.22,22.26,22.2,22.22,43700.0
2010-06-21 15:30:00,22.22,22.26,22.19,22.24,43600.0,22.22,22.26,22.19,22.24,43600.0
2010-06-21 15:40:00,22.25,22.25,22.16,22.19,52400.0,22.25,22.25,22.16,22.19,52400.0
2010-06-21 15:50:00,22.2,22.25,22.19,22.23,105600.0,22.2,22.25,22.19,22.23,105600.0
2010-06-22 09:30:00,22.19,22.47,22.19,22.43,19400.0,22.19,22.47,22.19,22.43,19400.0
2010-06-22 09:40:00,22.45,22.55,22.44,22.53,22800.0,22.45,22.55,22.44,22.53,22800.0
2010-06-22 09:50:00,22.53,22.54,22.42,22.42,18300.0,22.53,22.54,22.42,22.42,18300.0
2010-06-22 10:00:00,22.42,22.47,22.38,22.46,30800.0,22.42,22.47,22.38,22.46,30800.0
2010-06-22 10:10:00,22.46,22.51,22.31,22.37,51800.0,22.46,22.51,22.31,22.37,51800.0
2010-06-22 10:20:00,22.37,22.47,22.36,22.43,17600.0,22.37,22.47,22.36,22.43,17600.0
2010-06-22 10:30:00,22.44,22.45,22.38,22.44,12100.0,22.44,22.45,22.38,22.44,12100.0
2010-06-22 10:40:00,22.44,22.5,22.43,22.46,14200.0,22.44,22.5,22.43,22.46,14200.0
2010-06-22 10:50:00,22.46,22.52,22.45,22.49,26800.0,22.46,22.52,22.45,22.49,26800.0
2010-06-22 11:00:00,22.49,22.5,22.42,22.45,15800.0,22.49,22.5,22.42,22.45,15800.0
2010-06-22 11:10:00,22.45,22.49,22.43,22.47,23700.0,22.45,22.49,22.43,22.47,23700.0
2010-06-22 11:20:00,22.46,22.5,22.44,22.48,20600.0,22.46,22.5,22.44,22.48,20600.0
2010-06-22 11:30:00,22.48,22.55,22.48,22.53,31100.0,22.48,22.55,22.48,22.53,31100.0
2010-06-22 11:40:00,22.53,22.55,22.5,22.52,26100.0,22.53,22.55,22.5,22.52,26100.0
2010-06-22 11:50:00,22.52,22.54,22.46,22.47,25000.0,22.52,22.54,22.46,22.47,25000.0
2010-06-22 12:00:00,22.47,22.47,22.43,22.47,15700.0,22.47,22.47,22.43,22.47,15700.0
2010-06-22 12:10:00,22.47,22.49,22.44,22.46,13400.0,22.47,22.49,22.44,22.46,13400.0
2010-06-22 12:20:00,22.47,22.48,22.42,22.42,24300.0,22.47,22.48,22.42,22.42,24300.0
2010-06-22 12:30:00,22.42,22.44,22.41,22.43,15400.0,22.42,22.44,22.41,22.43,15400.0
2010-06-22 12:40:00,22.43,22.43,22.41,22.42,30200.0,22.43,22.43,22.41,22.42,30200.0
2010-06-22 12:50:00,22.41,22.43,22.4,22.43,10900.0,22.41,22.43,22.4,22.43,10900.0
2010-06-22 13:00:00,22.42,22.43,22.39,22.41,12800.0,22.42,22.43,22.39,22.41,12800.0
2010-06-22 13:10:00,22.41,22.42,22.4,22.4,16400.0,22.41,22.42,22.4,22.4,16400.0
2010-06-22 13:20:00,22.41,22.41,22.32,22.34,18400.0,22.41,22.41,22.32,22.34,18400.0
2010-06-22 13:30:00,22.35,22.35,22.3,22.33,25600.0,22.35,22.35,22.3,22.33,25600.0
2010-06-22 13:40:00,22.33,22.43,22.33,22.4,18100.0,22.33,22.43,22.33,22.4,18100.0
2010-06-22 13:50:00,22.41,22.41,22.36,22.38,21600.0,22.41,22.41,22.36,22.38,21600.0
2010-06-22 14:00:00,22.38,22.4,22.35,22.35,22800.0,22.38,22.4,22.35,22.35,22800.0
2010-06-22 14:10:00,22.35,22.39,22.35,22.38,8700.0,22.35,22.39,22.35,22.38,8700.0
2010-06-22 14:20:00,22.38,22.4,22.34,22.35,14800.0,22.38,22.4,22.34,22.35,14800.0
2010-06-22 14:30:00,22.34,22.37,22.32,22.33,16000.0,22.34,22.37,22.32,22.33,16000.0
2010-06-22 14:40:00,22.33,22.33,22.21,22.21,31300.0,22.33,22.33,22.21,22.21,31300.0
2010-06-22 14:50:00,22.21,22.24,22.16,22.19,27700.0,22.21,22.24,22.16,22.19,27700.0
2010-06-22 15:00:00,22.19,22.22,22.17,22.19,20300.0,22.19,22.22,22.17,22.19,20300.0
2010-06-22 15:10:00,22.2,22.22,22.16,22.2,19500.0,22.2,22.22,22.16,22.2,19500.0
2010-06-22 15:20:00,22.21,22.22,22.16,22.16,25600.0,22.21,22.22,22.16,22.16,25600.0
2010-06-22 15:30:00,22.15,22.18,22.09,22.18,34400.0,22.15,22.18,22.09,22.18,34400.0
2010-06-22 15:40:00,22.18,22.18,22.1,22.12,41800.0,22.18,22.18,22.1,22.12,41800.0
2010-06-22 15:50:00,22.12,22.12,22.05,22.08,75100.0,22.12,22.12,22.05,22.08,75100.0
2010-06-23 09:30:00,22.13,22.25,22.04,22.04,21100.0,22.13,22.25,22.04,22.04,21100.0
2010-06-23 09:40:00,22.04,22.08,21.97,22.02,18200.0,22.04,22.08,21.97,22.02,18200.0
2010-06-23 09:50:00,22.0,22.1,21.99,22.1,16700.0,22.0,22.1,21.99,22.1,16700.0
2010-06-23 10:00:00,22.09,22.1,21.89,21.97,20000.0,22.09,22.1,21.89,21.97,20000.0
2010-06-23 10:10:00,21.95,22.07,21.94,22.07,19800.0,21.95,22.07,21.94,22.07,19800.0
2010-06-23 10:20:00,22.07,22.07,21.93,21.94,14200.0,22.07,22.07,21.93,21.94,14200.0
2010-06-23 10:30:00,21.95,22.03,21.95,22.02,33700.0,21.95,22.03,21.95,22.02,33700.0
2010-06-23 10:40:00,22.02,22.07,22.0,22.07,20600.0,22.02,22.07,22.0,22.07,20600.0
2010-06-23 10:50:00,22.07,22.11,22.06,22.08,26900.0,22.07,22.11,22.06,22.08,26900.0
2010-06-23 11:00:00,22.09,22.09,22.03,22.04,6400.0,22.09,22.09,22.03,22.04,6400.0
2010-06-23 11:10:00,22.04,22.05,21.98,22.01,8700.0,22.04,22.05,21.98,22.01,8700.0
2010-06-23 11:20:00,22.0,22.05,22.0,22.04,23800.0,22.0,22.05,22.0,22.04,23800.0
2010-06-23 11:30:00,22.04,22.06,22.02,22.02,34200.0,22.04,22.06,22.02,22.02,34200.0
2010-06-23 11:40:00,22.02,22.06,22.01,22.01,15100.0,22.02,22.06,22.01,22.01,15100.0
2010-06-23 11:50:00,22.01,22.03,21.98,21.99,20800.0,22.01,22.03,21.98,21.99,20800.0
2010-06-23 12:00:00,22.0,22.03,21.99,22.03,10400.0,22.0,22.03,21.99,22.03,10400.0
2010-06-23 12:10:00,22.02,22.03,21.97,22.0,13300.0,22.02,22.03,21.97,22.0,13300.0
2010-06-23 12:20:00,22.0,22.0,21.96,21.97,13500.0,22.0,22.0,21.96,21.97,13500.0
2010-06-23 12:30:00,21.97,22.01,21.95,22.0,9700.0,21.97,22.01,21.95,22.0,9700.0
2010-06-23 12:40:00,21.99,22.04,21.99,22.04,6900.0,21.99,22.04,21.99,22.04,6900.0
2010-06-23 12:50:00,22.04,22.06,22.0,22.02,26400.0,22.04,22.06,22.0,22.02,26400.0
2010-06-23 13:00:00,22.03,22.05,22.02,22.05,13800.0,22.03,22.05,22.02,22.05,13800.0
2010-06-23 13:10:00,22.05,22.06,21.99,22.01,8500.0,22.05,22.06,21.99,22.01,8500.0
2010-06-23 13:20:00,22.01,22.02,21.99,22.01,8300.0,22.01,22.02,21.99,22.01,8300.0
2010-06-23 13:30:00,22.01,22.03,22.0,22.02,13600.0,22.01,22.03,22.0,22.02,13600.0
2010-06-23 13:40:00,22.02,22.05,21.98,21.99,25100.0,22.02,22.05,21.98,21.99,25100.0
2010-06-23 13:50:00,22.0,22.01,21.99,21.99,32800.0,22.0,22.01,21.99,21.99,32800.0
2010-06-23 14:00:00,22.0,22.04,22.0,22.04,11300.0,22.0,22.04,22.0,22.04,11300.0
2010-06-23 14:10:00,22.03,22.05,21.97,22.03,32200.0,22.03,22.05,21.97,22.03,32200.0
2010-06-23 14:20:00,22.02,22.04,21.96,22.04,31300.0,22.02,22.04,21.96,22.04,31300.0
2010-06-23 14:30:00,22.04,22.15,22.04,22.09,34900.0,22.04,22.15,22.04,22.09,34900.0
2010-06-23 14:40:00,22.1,22.1,21.97,21.98,25700.0,22.1,22.1,21.97,21.98,25700.0
2010-06-23 14:50:00,21.99,22.03,21.95,22.0,32500.0,21.99,22.03,21.95,22.0,32500.0
2010-06-23 15:00:00,22.0,22.05,21.91,21.94,34800.0,22.0,22.05,21.91,21.94,34800.0
2010-06-23 15:10:00,21.94,22.01,21.94,21.98,41300.0,21.94,22.01,21.94,21.98,41300.0
2010-06-23 15:20:00,21.97,22.04,21.95,22.03,36400.0,21.97,22.04,21.95,22.03,36400.0
2010-06-23 15:30:00,22.02,22.04,21.98,22.02,29400.0,22.02,22.04,21.98,22.02,29400.0
2010-06-23 15:40:00,22.02,22.07,22.0,22.05,43100.0,22.02,22.07,22.0,22.05,43100.0
2010-06-23 15:50:00,22.05,22.06,21.99,22.03,62400.0,22.05,22.06,21.99,22.03,62400.0
2010-06-24 09:30:00,21.89,22.0,21.75,21.79,24600.0,21.89,22.0,21.75,21.79,24600.0
2010-06-24 09:40:00,21.76,21.9,21.73,21.86,22900.0,21.76,21.9,21.73,21.86,22900.0
2010-06-24 09:50:00,21.85,21.85,21.67,21.67,20100.0,21.85,21.85,21.67,21.67,20100.0
2010-06-24 10:00:00,21.68,21.87,21.68,21.83,39300.0,21.68,21.87,21.68,21.83,39300.0
2010-06-24 10:10:00,21.83,21.85,21.77,21.83,33700.0,21.83,21.85,21.77,21.83,33700.0
2010-06-24 10:20:00,21.84,21.92,21.82,21.88,21100.0,21.84,21.92,21.82,21.88,21100.0
2010-06-24 10:30:00,21.88,21.91,21.82,21.9,20200.0,21.88,21.91,21.82,21.9,20200.0
2010-06-24 10:40:00,21.9,21.9,21.79,21.84,23000.0,21.9,21.9,21.79,21.84,23000.0
2010-06-24 10:50:00,21.85,21.85,21.73,21.8,18100.0,21.85,21.85,21.73,21.8,18100.0
2010-06-24 11:00:00,21.8,21.8,21.69,21.74,19700.0,21.8,21.8,21.69,21.74,19700.0
2010-06-24 11:10:00,21.73,21.77,21.71,21.74,26000.0,21.73,21.77,21.71,21.74,26000.0
2010-06-24 11:20:00,21.74,21.82,21.73,21.8,20000.0,21.74,21.82,21.73,21.8,20000.0
2010-06-24 11:30:00,21.8,21.82,21.77,21.82,49100.0,21.8,21.82,21.77,21.82,49100.0
2010-06-24 11:40:00,21.81,21.85,21.8,21.84,28100.0,21.81,21.85,21.8,21.84,28100.0
2010-06-24 11:50:00,21.84,21.85,21.81,21.82,19400.0,21.84,21.85,21.81,21.82,19400.0
2010-06-24 12:00:00,21.83,21.88,21.82,21.84,20800.0,21.83,21.88,21.82,21.84,20800.0
2010-06-24 12:10:00,21.84,21.84,21.78,21.82,33700.0,21.84,21.84,21.78,21.82,33700.0
2010-06-24 12:20:00,21.82,21.85,21.8,21.8,10600.0,21.82,21.85,21.8,21.8,10600.0
2010-06-24 12:30:00,21.8,21.81,21.76,21.76,5800.0,21.8,21.81,21.76,21.76,5800.0
2010-06-24 12:40:00,21.77,21.78,21.73,21.76,15700.0,21.77,21.78,21.73,21.76,15700.0
2010-06-24 12:50:00,21.77,21.8,21.76,21.79,12800.0,21.77,21.8,21.76,21.79,12800.0
2010-06-24 13:00:00,21.79,21.84,21.77,21.84,14700.0,21.79,21.84,21.77,21.84,14700.0
2010-06-24 13:10:00,21.85,21.91,21.84,21.86,20600.0,21.85,21.91,21.84,21.86,20600.0
2010-06-24 13:20:00,21.87,21.87,21.83,21.83,11800.0,21.87,21.87,21.83,21.83,11800.0
2010-06-24 13:30:00,21.83,21.92,21.82,21.89,11000.0,21.83,21.92,21.82,21.89,11000.0
2010-06-24 13:40:00,21.89,21.89,21.86,21.89,8600.0,21.89,21.89,21.86,21.89,8600.0
2010-06-24 13:50:00,21.9,21.94,21.9,21.94,10800.0,21.9,21.94,21.9,21.94,10800.0
2010-06-24 14:00:00,21.94,21.94,21.89,21.9,30900.0,21.94,21.94,21.89,21.9,30900.0
2010-06-24 14:10:00,21.9,21.9,21.87,21.88,9500.0,21.9,21.9,21.87,21.88,9500.0
2010-06-24 14:20:00,21.88,21.91,21.87,21.91,10000.0,21.88,21.91,21.87,21.91,10000.0
2010-06-24 14:30:00,21.9,21.9,21.82,21.83,14200.0,21.9,21.9,21.82,21.83,14200.0
2010-06-24 14:40:00,21.83,21.84,21.78,21.78,14300.0,21.83,21.84,21.78,21.78,14300.0
2010-06-24 14:50:00,21.79,21.8,21.74,21.77,17400.0,21.79,21.8,21.74,21.77,17400.0
2010-06-24 15:00:00,21.76,21.8,21.76,21.77,21600.0,21.76,21.8,21.76,21.77,21600.0
2010-06-24 15:10:00,21.76,21.76,21.65,21.67,43900.0,21.76,21.76,21.65,21.67,43900.0
2010-06-24 15:20:00,21.68,21.75,21.65,21.72,34500.0,21.68,21.75,21.65,21.72,34500.0
2010-06-24 15:30:00,21.73,21.74,21.68,21.72,33600.0,21.73,21.74,21.68,21.72,33600.0
2010-06-24 15:40:00,21.71,21.73,21.67,21.71,69000.0,21.71,21.73,21.67,21.71,69000.0
2010-06-24 15:50:00,21.71,21.72,21.67,21.69,95600.0,21.71,21.72,21.67,21.69,95600.0
2010-06-25 09:30:00,21.7,21.74,21.61,21.67,30700.0,21.7,21.74,21.61,21.67,30700.0
2010-06-25 09:40:00,21.67,21.68,21.58,21.66,32100.0,21.67,21.68,21.58,21.66,32100.0
2010-06-25 09:50:00,21.66,21.75,21.62,21.74,29800.0,21.66,21.75,21.62,21.74,29800.0
2010-06-25 10:00:00,21.74,21.85,21.74,21.84,29700.0,21.74,21.85,21.74,21.84,29700.0
2010-06-25 10:10:00,21.84,21.84,21.75,21.77,30600.0,21.84,21.84,21.75,21.77,30600.0
2010-06-25 10:20:00,21.76,21.79,21.75,21.79,42700.0,21.76,21.79,21.75,21.79,42700.0
2010-06-25 10:30:00,21.8,21.81,21.75,21.8,46500.0,21.8,21.81,21.75,21.8,46500.0
2010-06-25 10:40:00,21.8,21.88,21.79,21.88,27300.0,21.8,21.88,21.79,21.88,27300.0
2010-06-25 10:50:00,21.88,21.88,21.73,21.76,28800.0,21.88,21.88,21.73,21.76,28800.0
2010-06-25 11:00:00,21.76,21.84,21.76,21.84,20000.0,21.76,21.84,21.76,21.84,20000.0
2010-06-25 11:10:00,21.84,21.84,21.8,21.81,23000.0,21.84,21.84,21.8,21.81,23000.0
2010-06-25 11:20:00,21.81,21.86,21.77,21.85,28800.0,21.81,21.86,21.77,21.85,28800.0
2010-06-25 11:30:00,21.85,21.89,21.82,21.82,29000.0,21.85,21.89,21.82,21.82,29000.0
2010-06-25 11:40:00,21.82,21.86,21.8,21.86,35600.0,21.82,21.86,21.8,21.86,35600.0
2010-06-25 11:50:00,21.87,21.9,21.86,21.87,36200.0,21.87,21.9,21.86,21.87,36200.0
2010-06-25 12:00:00,21.87,21.91,21.84,21.9,33100.0,21.87,21.91,21.84,21.9,33100.0
2010-06-25 12:10:00,21.9,21.92,21.84,21.87,21200.0,21.9,21.92,21.84,21.87,21200.0
2010-06-25 12:20:00,21.89,21.92,21.88,21.88,21700.0,21.89,21.92,21.88,21.88,21700.0
2010-06-25 12:30:00,21.87,21.92,21.87,21.89,37300.0,21.87,21.92,21.87,21.89,37300.0
2010-06-25 12:40:00,21.88,21.89,21.86,21.86,31700.0,21.88,21.89,21.86,21.86,31700.0
2010-06-25 12:50:00,21.86,21.86,21.8,21.83,19400.0,21.86,21.86,21.8,21.83,19400.0
2010-06-25 13:00:00,21.83,21.91,21.83,21.91,58100.0,21.83,21.91,21.83,21.91,58100.0
2010-06-25 13:10:00,21.91,21.94,21.86,21.91,39700.0,21.91,21.94,21.86,21.91,39700.0
2010-06-25 13:20:00,21.9,21.97,21.9,21.97,24100.0,21.9,21.97,21.9,21.97,24100.0
2010-06-25 13:30:00,21.97,22.07,21.97,22.02,28600.0,21.97,22.07,21.97,22.02,28600.0
2010-06-25 13:40:00,22.01,22.02,21.98,21.99,19400.0,22.01,22.02,21.98,21.99,19400.0
2010-06-25 13:50:00,21.99,22.01,21.94,22.0,11900.0,21.99,22.01,21.94,22.0,11900.0
2010-06-25 14:00:00,22.0,22.01,21.91,21.93,20300.0,22.0,22.01,21.91,21.93,20300.0
2010-06-25 14:10:00,21.93,22.0,21.93,22.0,15700.0,21.93,22.0,21.93,22.0,15700.0
2010-06-25 14:20:00,22.0,22.0,21.9,21.91,19700.0,22.0,22.0,21.9,21.91,19700.0
2010-06-25 14:30:00,21.91,21.95,21.88,21.95,18800.0,21.91,21.95,21.88,21.95,18800.0
2010-06-25 14:40:00,21.95,21.98,21.93,21.95,20700.0,21.95,21.98,21.93,21.95,20700.0
2010-06-25 14:50:00,21.96,21.98,21.94,21.97,18700.0,21.96,21.98,21.94,21.97,18700.0
2010-06-25 15:00:00,21.97,21.97,21.91,21.95,29500.0,21.97,21.97,21.91,21.95,29500.0
2010-06-25 15:10:00,21.94,21.97,21.87,21.9,40500.0,21.94,21.97,21.87,21.9,40500.0
2010-06-25 15:20:00,21.9,21.93,21.89,21.91,39800.0,21.9,21.93,21.89,21.91,39800.0
2010-06-25 15:30:00,21.91,21.99,21.89,21.99,45500.0,21.91,21.99,21.89,21.99,45500.0
2010-06-25 15:40:00,21.98,21.98,21.88,21.92,50800.0,21.98,21.98,21.88,21.92,50800.0
2010-06-25 15:50:00,21.91,21.91,21.79,21.86,192800.0,21.91,21.91,21.79,21.86,192800.0
2010-06-28 09:30:00,21.89,21.97,21.77,21.89,20400.0,21.89,21.97,21.77,21.89,20400.0
2010-06-28 09:40:00,21.9,21.9,21.76,21.81,12800.0,21.9,21.9,21.76,21.81,12800.0
2010-06-28 09:50:00,21.81,21.85,21.79,21.85,19900.0,21.81,21.85,21.79,21.85,19900.0
2010-06-28 10:00:00,21.85,21.87,21.74,21.74,44400.0,21.85,21.87,21.74,21.74,44400.0
2010-06-28 10:10:00,21.74,21.81,21.72,21.8,15000.0,21.74,21.81,21.72,21.8,15000.0
2010-06-28 10:20:00,21.8,21.91,21.79,21.91,37600.0,21.8,21.91,21.79,21.91,37600.0
2010-06-28 10:30:00,21.91,21.96,21.89,21.93,30900.0,21.91,21.96,21.89,21.93,30900.0
2010-06-28 10:40:00,21.93,22.06,21.93,22.05,23200.0,21.93,22.06,21.93,22.05,23200.0
2010-06-28 10:50:00,22.05,22.08,22.05,22.08,24200.0,22.05,22.08,22.05,22.08,24200.0
2010-06-28 11:00:00,22.08,22.13,22.07,22.07,23500.0,22.08,22.13,22.07,22.07,23500.0
2010-06-28 11:10:00,22.07,22.09,22.03,22.03,13500.0,22.07,22.09,22.03,22.03,13500.0
2010-06-28 11:20:00,22.03,22.1,22.03,22.1,17600.0,22.03,22.1,22.03,22.1,17600.0
2010-06-28 11:30:00,22.1,22.13,22.07,22.09,21400.0,22.1,22.13,22.07,22.09,21400.0
2010-06-28 11:40:00,22.09,22.11,22.07,22.08,21100.0,22.09,22.11,22.07,22.08,21100.0
2010-06-28 11:50:00,22.09,22.09,22.02,22.04,14600.0,22.09,22.09,22.02,22.04,14600.0
2010-06-28 12:00:00,22.04,22.06,22.0,22.0,16600.0,22.04,22.06,22.0,22.0,16600.0
2010-06-28 12:10:00,22.0,22.0,21.97,22.0,18300.0,22.0,22.0,21.97,22.0,18300.0
2010-06-28 12:20:00,22.0,22.01,21.96,22.0,26700.0,22.0,22.01,21.96,22.0,26700.0
2010-06-28 12:30:00,22.0,22.0,21.94,21.94,20100.0,22.0,22.0,21.94,21.94,20100.0
2010-06-28 12:40:00,21.94,22.02,21.92,22.01,21300.0,21.94,22.02,21.92,22.01,21300.0
2010-06-28 12:50:00,22.01,22.01,21.98,22.0,13300.0,22.01,22.01,21.98,22.0,13300.0
2010-06-28 13:00:00,22.0,22.0,21.96,21.98,19900.0,22.0,22.0,21.96,21.98,19900.0
2010-06-28 13:10:00,21.98,21.99,21.95,21.97,15800.0,21.98,21.99,21.95,21.97,15800.0
2010-06-28 13:20:00,21.97,22.01,21.97,21.98,11900.0,21.97,22.01,21.97,21.98,11900.0
2010-06-28 13:30:00,21.98,21.98,21.93,21.95,37500.0,21.98,21.98,21.93,21.95,37500.0
2010-06-28 13:40:00,21.95,21.97,21.94,21.97,22600.0,21.95,21.97,21.94,21.97,22600.0
2010-06-28 13:50:00,21.97,21.99,21.97,21.98,23800.0,21.97,21.99,21.97,21.98,23800.0
2010-06-28 14:00:00,21.98,21.98,21.94,21.97,26100.0,21.98,21.98,21.94,21.97,26100.0
2010-06-28 14:10:00,21.97,21.97,21.94,21.94,28400.0,21.97,21.97,21.94,21.94,28400.0
2010-06-28 14:20:00,21.94,21.97,21.93,21.93,23800.0,21.94,21.97,21.93,21.93,23800.0
2010-06-28 14:30:00,21.93,21.98,21.91,21.95,41400.0,21.93,21.98,21.91,21.95,41400.0
2010-06-28 14:40:00,21.95,21.97,21.95,21.97,29700.0,21.95,21.97,21.95,21.97,29700.0
2010-06-28 14:50:00,21.97,21.98,21.94,21.98,25100.0,21.97,21.98,21.94,21.98,25100.0
2010-06-28 15:00:00,21.98,22.01,21.97,21.98,44800.0,21.98,22.01,21.97,21.98,44800.0
2010-06-28 15:10:00,21.98,22.01,21.93,22.01,34200.0,21.98,22.01,21.93,22.01,34200.0
2010-06-28 15:20:00,22.0,22.0,21.96,21.97,41900.0,22.0,22.0,21.96,21.97,41900.0
2010-06-28 15:30:00,21.97,22.0,21.96,21.98,57900.0,21.97,22.0,21.96,21.98,57900.0
2010-06-28 15:40:00,21.98,22.04,21.97,22.02,20300.0,21.98,22.04,21.97,22.02,20300.0
2010-06-28 15:50:00,22.02,22.02,21.94,21.95,42300.0,22.02,22.02,21.94,21.95,42300.0
2010-06-29 09:30:00,21.68,21.8,21.55,21.55,21800.0,21.68,21.8,21.55,21.55,21800.0
2010-06-29 09:40:00,21.52,21.53,21.43,21.44,18300.0,21.52,21.53,21.43,21.44,18300.0
2010-06-29 09:50:00,21.43,21.51,21.38,21.48,17200.0,21.43,21.51,21.38,21.48,17200.0
2010-06-29 10:00:00,21.48,21.48,21.35,21.42,21400.0,21.48,21.48,21.35,21.42,21400.0
2010-06-29 10:10:00,21.41,21.44,21.35,21.38,28800.0,21.41,21.44,21.35,21.38,28800.0
2010-06-29 10:20:00,21.38,21.4,21.29,21.3,24600.0,21.38,21.4,21.29,21.3,24600.0
2010-06-29 10:30:00,21.29,21.37,21.28,21.36,23000.0,21.29,21.37,21.28,21.36,23000.0
2010-06-29 10:40:00,21.37,21.39,21.34,21.37,21900.0,21.37,21.39,21.34,21.37,21900.0
2010-06-29 10:50:00,21.38,21.5,21.36,21.5,27400.0,21.38,21.5,21.36,21.5,27400.0
2010-06-29 11:00:00,21.49,21.52,21.46,21.51,19000.0,21.49,21.52,21.46,21.51,19000.0
2010-06-29 11:10:00,21.52,21.59,21.5,21.51,24500.0,21.52,21.59,21.5,21.51,24500.0
2010-06-29 11:20:00,21.51,21.54,21.48,21.49,33100.0,21.51,21.54,21.48,21.49,33100.0
2010-06-29 11:30:00,21.5,21.54,21.48,21.52,45600.0,21.5,21.54,21.48,21.52,45600.0
2010-06-29 11:40:00,21.52,21.53,21.48,21.52,20300.0,21.52,21.53,21.48,21.52,20300.0
2010-06-29 11:50:00,21.53,21.57,21.49,21.52,22200.0,21.53,21.57,21.49,21.52,22200.0
2010-06-29 12:00:00,21.52,21.57,21.5,21.55,42300.0,21.52,21.57,21.5,21.55,42300.0
2010-06-29 12:10:00,21.54,21.57,21.51,21.54,43200.0,21.54,21.57,21.51,21.54,43200.0
2010-06-29 12:20:00,21.53,21.59,21.52,21.54,35700.0,21.53,21.59,21.52,21.54,35700.0
2010-06-29 12:30:00,21.53,21.53,21.49,21.51,27800.0,21.53,21.53,21.49,21.51,27800.0
2010-06-29 12:40:00,21.51,21.53,21.48,21.51,22200.0,21.51,21.53,21.48,21.51,22200.0
2010-06-29 12:50:00,21.51,21.51,21.49,21.5,13600.0,21.51,21.51,21.49,21.5,13600.0
2010-06-29 13:00:00,21.5,21.51,21.46,21.48,18500.0,21.5,21.51,21.46,21.48,18500.0
2010-06-29 13:10:00,21.48,21.49,21.43,21.44,17000.0,21.48,21.49,21.43,21.44,17000.0
2010-06-29 13:20:00,21.45,21.48,21.42,21.44,16300.0,21.45,21.48,21.42,21.44,16300.0
2010-06-29 13:30:00,21.45,21.45,21.36,21.39,23400.0,21.45,21.45,21.36,21.39,23400.0
2010-06-29 13:40:00,21.38,21.44,21.38,21.42,23800.0,21.38,21.44,21.38,21.42,23800.0
2010-06-29 13:50:00,21.43,21.45,21.39,21.43,27200.0,21.43,21.45,21.39,21.43,27200.0
2010-06-29 14:00:00,21.43,21.48,21.41,21.47,22900.0,21.43,21.48,21.41,21.47,22900.0
2010-06-29 14:10:00,21.47,21.52,21.47,21.48,38600.0,21.47,21.52,21.47,21.48,38600.0
2010-06-29 14:20:00,21.47,21.5,21.45,21.46,16600.0,21.47,21.5,21.45,21.46,16600.0
2010-06-29 14:30:00,21.46,21.47,21.4,21.41,29100.0,21.46,21.47,21.4,21.41,29100.0
2010-06-29 14:40:00,21.41,21.42,21.39,21.4,16200.0,21.41,21.42,21.39,21.4,16200.0
2010-06-29 14:50:00,21.39,21.46,21.37,21.38,53200.0,21.39,21.46,21.37,21.38,53200.0
2010-06-29 15:00:00,21.38,21.45,21.36,21.42,21100.0,21.38,21.45,21.36,21.42,21100.0
2010-06-29 15:10:00,21.4,21.42,21.36,21.36,25600.0,21.4,21.42,21.36,21.36,25600.0
2010-06-29 15:20:00,21.36,21.36,21.28,21.3,42800.0,21.36,21.36,21.28,21.3,42800.0
2010-06-29 15:30:00,21.3,21.35,21.27,21.34,43600.0,21.3,21.35,21.27,21.34,43600.0
2010-06-29 15:40:00,21.33,21.34,21.21,21.23,49600.0,21.33,21.34,21.21,21.23,49600.0
2010-06-29 15:50:00,21.23,21.32,21.19,21.29,104600.0,21.23,21.32,21.19,21.29,104600.0
2010-06-30 09:30:00,21.32,21.43,21.2,21.32,27800.0,21.32,21.43,21.2,21.32,27800.0
2010-06-30 09:40:00,21.32,21.39,21.32,21.35,29900.0,21.32,21.39,21.32,21.35,29900.0
2010-06-30 09:50:00,21.35,21.38,21.29,21.3,20200.0,21.35,21.38,21.29,21.3,20200.0
2010-06-30 10:00:00,21.3,21.35,21.28,21.33,17000.0,21.3,21.35,21.28,21.33,17000.0
2010-06-30 10:10:00,21.33,21.35,21.29,21.33,20600.0,21.33,21.35,21.29,21.33,20600.0
2010-06-30 10:20:00,21.33,21.35,21.28,21.3,28100.0,21.33,21.35,21.28,21.3,28100.0
2010-06-30 10:30:00,21.3,21.37,21.29,21.34,25300.0,21.3,21.37,21.29,21.34,25300.0
2010-06-30 10:40:00,21.35,21.35,21.26,21.3,28900.0,21.35,21.35,21.26,21.3,28900.0
2010-06-30 10:50:00,21.3,21.34,21.28,21.28,31400.0,21.3,21.34,21.28,21.28,31400.0
2010-06-30 11:00:00,21.28,21.29,21.21,21.23,66900.0,21.28,21.29,21.21,21.23,66900.0
2010-06-30 11:10:00,21.24,21.27,21.23,21.25,32300.0,21.24,21.27,21.23,21.25,32300.0
2010-06-30 11:20:00,21.25,21.27,21.21,21.23,26900.0,21.25,21.27,21.21,21.23,26900.0
2010-06-30 11:30:00,21.23,21.28,21.23,21.24,65000.0,21.23,21.28,21.23,21.24,65000.0
2010-06-30 11:40:00,21.25,21.26,21.24,21.24,30900.0,21.25,21.26,21.24,21.24,30900.0
2010-06-30 11:50:00,21.25,21.25,21.2,21.2,32900.0,21.25,21.25,21.2,21.2,32900.0
2010-06-30 12:00:00,21.21,21.23,21.19,21.23,31500.0,21.21,21.23,21.19,21.23,31500.0
2010-06-30 12:10:00,21.23,21.24,21.22,21.24,19700.0,21.23,21.24,21.22,21.24,19700.0
2010-06-30 12:20:00,21.24,21.26,21.22,21.22,33500.0,21.24,21.26,21.22,21.22,33500.0
2010-06-30 12:30:00,21.22,21.23,21.2,21.21,14500.0,21.22,21.23,21.2,21.21,14500.0
2010-06-30 12:40:00,21.22,21.22,21.13,21.13,18600.0,21.22,21.22,21.13,21.13,18600.0
2010-06-30 12:50:00,21.13,21.17,21.13,21.16,29500.0,21.13,21.17,21.13,21.16,29500.0
2010-06-30 13:00:00,21.16,21.17,21.11,21.12,30900.0,21.16,21.17,21.11,21.12,30900.0
2010-06-30 13:10:00,21.13,21.16,21.1,21.13,15800.0,21.13,21.16,21.1,21.13,15800.0
2010-06-30 13:20:00,21.14,21.17,21.12,21.16,18100.0,21.14,21.17,21.12,21.16,18100.0
2010-06-30 13:30:00,21.16,21.16,21.07,21.13,27700.0,21.16,21.16,21.07,21.13,27700.0
2010-06-30 13:40:00,21.14,21.15,21.1,21.11,50600.0,21.14,21.15,21.1,21.11,50600.0
2010-06-30 13:50:00,21.1,21.13,21.09,21.1,27500.0,21.1,21.13,21.09,21.1,27500.0
2010-06-30 14:00:00,21.1,21.15,21.08,21.12,32900.0,21.1,21.15,21.08,21.12,32900.0
2010-06-30 14:10:00,21.12,21.13,21.08,21.12,16400.0,21.12,21.13,21.08,21.12,16400.0
2010-06-30 14:20:00,21.12,21.12,21.05,21.09,23800.0,21.12,21.12,21.05,21.09,23800.0
2010-06-30 14:30:00,21.09,21.12,21.07,21.11,27400.0,21.09,21.12,21.07,21.11,27400.0
2010-06-30 14:40:00,21.12,21.12,21.06,21.11,33800.0,21.12,21.12,21.06,21.11,33800.0
2010-06-30 14:50:00,21.1,21.13,21.08,21.1,36500.0,21.1,21.13,21.08,21.1,36500.0
2010-06-30 15:00:00,21.09,21.12,21.08,21.11,24900.0,21.09,21.12,21.08,21.11,24900.0
2010-06-30 15:10:00,21.11,21.12,21.06,21.08,35900.0,21.11,21.12,21.06,21.08,35900.0
2010-06-30 15:20:00,21.08,21.1,21.03,21.05,36700.0,21.08,21.1,21.03,21.05,36700.0
2010-06-30 15:30:00,21.04,21.05,20.98,20.98,55500.0,21.04,21.05,20.98,20.98,55500.0
2010-06-30 15:40:00,20.98,20.98,20.85,20.91,75200.0,20.98,20.98,20.85,20.91,75200.0
2010-06-30 15:50:00,20.91,20.94,20.86,20.87,98900.0,20.91,20.94,20.86,20.87,98900.0
2010-07-01 09:30:00,20.85,20.86,20.69,20.8,46000.0,20.85,20.86,20.69,20.8,46000.0
2010-07-01 09:40:00,20.81,20.81,20.71,20.73,14500.0,20.81,20.81,20.71,20.73,14500.0
2010-07-01 09:50:00,20.73,20.73,20.65,20.69,13500.0,20.73,20.73,20.65,20.69,13500.0
2010-07-01 10:00:00,20.65,20.67,20.55,20.65,43900.0,20.65,20.67,20.55,20.65,43900.0
2010-07-01 10:10:00,20.66,20.66,20.55,20.59,58900.0,20.66,20.66,20.55,20.59,58900.0
2010-07-01 10:20:00,20.6,20.61,20.52,20.53,40900.0,20.6,20.61,20.52,20.53,40900.0
2010-07-01 10:30:00,20.53,20.55,20.45,20.46,39600.0,20.53,20.55,20.45,20.46,39600.0
2010-07-01 10:40:00,20.46,20.5,20.36,20.48,47500.0,20.46,20.5,20.36,20.48,47500.0
2010-07-01 10:50:00,20.49,20.51,20.43,20.46,36700.0,20.49,20.51,20.43,20.46,36700.0
2010-07-01 11:00:00,20.46,20.47,20.4,20.42,47900.0,20.46,20.47,20.4,20.42,47900.0
2010-07-01 11:10:00,20.43,20.54,20.43,20.54,44200.0,20.43,20.54,20.43,20.54,44200.0
2010-07-01 11:20:00,20.54,20.65,20.53,20.65,31700.0,20.54,20.65,20.53,20.65,31700.0
2010-07-01 11:30:00,20.65,20.68,20.62,20.66,33800.0,20.65,20.68,20.62,20.66,33800.0
2010-07-01 11:40:00,20.67,20.68,20.6,20.6,30700.0,20.67,20.68,20.6,20.6,30700.0
2010-07-01 11:50:00,20.6,20.6,20.55,20.55,25900.0,20.6,20.6,20.55,20.55,25900.0
2010-07-01 12:00:00,20.55,20.56,20.49,20.5,34200.0,20.55,20.56,20.49,20.5,34200.0
2010-07-01 12:10:00,20.5,20.51,20.47,20.48,24800.0,20.5,20.51,20.47,20.48,24800.0
2010-07-01 12:20:00,20.48,20.52,20.46,20.51,29500.0,20.48,20.52,20.46,20.51,29500.0
2010-07-01 12:30:00,20.51,20.63,20.5,20.61,21700.0,20.51,20.63,20.5,20.61,21700.0
2010-07-01 12:40:00,20.62,20.72,20.61,20.62,41900.0,20.62,20.72,20.61,20.62,41900.0
2010-07-01 12:50:00,20.62,20.65,20.57,20.58,25600.0,20.62,20.65,20.57,20.58,25600.0
2010-07-01 13:00:00,20.59,20.6,20.56,20.6,20300.0,20.59,20.6,20.56,20.6,20300.0
2010-07-01 13:10:00,20.6,20.64,20.57,20.64,23600.0,20.6,20.64,20.57,20.64,23600.0
2010-07-01 13:20:00,20.65,20.67,20.57,20.58,31300.0,20.65,20.67,20.57,20.58,31300.0
2010-07-01 13:30:00,20.58,20.68,20.58,20.68,27800.0,20.58,20.68,20.58,20.68,27800.0
2010-07-01 13:40:00,20.67,20.68,20.58,20.59,30800.0,20.67,20.68,20.58,20.59,30800.0
2010-07-01 13:50:00,20.6,20.67,20.59,20.64,34100.0,20.6,20.67,20.59,20.64,34100.0
2010-07-01 14:00:00,20.64,20.67,20.62,20.63,62000.0,20.64,20.67,20.62,20.63,62000.0
2010-07-01 14:10:00,20.62,20.71,20.62,20.68,36800.0,20.62,20.71,20.62,20.68,36800.0
2010-07-01 14:20:00,20.67,20.7,20.62,20.63,54000.0,20.67,20.7,20.62,20.63,54000.0
2010-07-01 14:30:00,20.64,20.64,20.58,20.6,40500.0,20.64,20.64,20.58,20.6,40500.0
2010-07-01 14:40:00,20.61,20.63,20.52,20.52,63000.0,20.61,20.63,20.52,20.52,63000.0
2010-07-01 14:50:00,20.53,20.59,20.5,20.58,45100.0,20.53,20.59,20.5,20.58,45100.0
2010-07-01 15:00:00,20.58,20.67,20.58,20.67,47900.0,20.58,20.67,20.58,20.67,47900.0
2010-07-01 15:10:00,20.66,20.66,20.56,20.58,67000.0,20.66,20.66,20.56,20.58,67000.0
2010-07-01 15:20:00,20.59,20.66,20.55,20.65,40100.0,20.59,20.66,20.55,20.65,40100.0
2010-07-01 15:30:00,20.65,20.69,20.62,20.67,42600.0,20.65,20.69,20.62,20.67,42600.0
2010-07-01 15:40:00,20.66,20.67,20.58,20.6,100800.0,20.66,20.67,20.58,20.6,100800.0
2010-07-01 15:50:00,20.59,20.67,20.56,20.63,140000.0,20.59,20.67,20.56,20.63,140000.0
2010-07-02 09:30:00,20.75,20.79,20.59,20.59,22500.0,20.75,20.79,20.59,20.59,22500.0
2010-07-02 09:40:00,20.59,20.6,20.5,20.5,18000.0,20.59,20.6,20.5,20.5,18000.0
2010-07-02 09:50:00,20.5,20.55,20.46,20.55,15500.0,20.5,20.55,20.46,20.55,15500.0
2010-07-02 10:00:00,20.55,20.59,20.47,20.56,15800.0,20.55,20.59,20.47,20.56,15800.0
2010-07-02 10:10:00,20.56,20.61,20.55,20.6,13700.0,20.56,20.61,20.55,20.6,13700.0
2010-07-02 10:20:00,20.6,20.61,20.55,20.55,21600.0,20.6,20.61,20.55,20.55,21600.0
2010-07-02 10:30:00,20.55,20.58,20.52,20.56,12800.0,20.55,20.58,20.52,20.56,12800.0
2010-07-02 10:40:00,20.55,20.59,20.54,20.58,17500.0,20.55,20.59,20.54,20.58,17500.0
2010-07-02 10:50:00,20.59,20.59,20.5,20.51,27300.0,20.59,20.59,20.5,20.51,27300.0
2010-07-02 11:00:00,20.52,20.53,20.49,20.52,10400.0,20.52,20.53,20.49,20.52,10400.0
2010-07-02 11:10:00,20.52,20.56,20.52,20.52,12400.0,20.52,20.56,20.52,20.52,12400.0
2010-07-02 11:20:00,20.51,20.54,20.49,20.49,53000.0,20.51,20.54,20.49,20.49,53000.0
2010-07-02 11:30:00,20.49,20.5,20.43,20.44,12700.0,20.49,20.5,20.43,20.44,12700.0
2010-07-02 11:40:00,20.43,20.46,20.42,20.45,19500.0,20.43,20.46,20.42,20.45,19500.0
2010-07-02 11:50:00,20.44,20.46,20.41,20.41,18700.0,20.44,20.46,20.41,20.41,18700.0
2010-07-02 12:00:00,20.42,20.49,20.41,20.49,21400.0,20.42,20.49,20.41,20.49,21400.0
2010-07-02 12:10:00,20.49,20.5,20.41,20.42,12200.0,20.49,20.5,20.41,20.42,12200.0
2010-07-02 12:20:00,20.43,20.49,20.4,20.47,13200.0,20.43,20.49,20.4,20.47,13200.0
2010-07-02 12:30:00,20.47,20.49,20.43,20.44,22800.0,20.47,20.49,20.43,20.44,22800.0
2010-07-02 12:40:00,20.44,20.47,20.43,20.46,14800.0,20.44,20.47,20.43,20.46,14800.0
2010-07-02 12:50:00,20.46,20.47,20.42,20.44,12200.0,20.46,20.47,20.42,20.44,12200.0
2010-07-02 13:00:00,20.44,20.45,20.37,20.44,20900.0,20.44,20.45,20.37,20.44,20900.0
2010-07-02 13:10:00,20.43,20.48,20.42,20.45,14300.0,20.43,20.48,20.42,20.45,14300.0
2010-07-02 13:20:00,20.45,20.45,20.4,20.4,24900.0,20.45,20.45,20.4,20.4,24900.0
2010-07-02 13:30:00,20.4,20.45,20.4,20.43,20000.0,20.4,20.45,20.4,20.43,20000.0
2010-07-02 13:40:00,20.43,20.47,20.41,20.47,15600.0,20.43,20.47,20.41,20.47,15600.0
2010-07-02 13:50:00,20.46,20.47,20.44,20.46,38000.0,20.46,20.47,20.44,20.46,38000.0
2010-07-02 14:00:00,20.46,20.48,20.43,20.44,23000.0,20.46,20.48,20.43,20.44,23000.0
2010-07-02 14:10:00,20.44,20.47,20.43,20.46,41100.0,20.44,20.47,20.43,20.46,41100.0
2010-07-02 14:20:00,20.46,20.49,20.44,20.47,13000.0,20.46,20.49,20.44,20.47,13000.0
2010-07-02 14:30:00,20.46,20.46,20.42,20.45,15200.0,20.46,20.46,20.42,20.45,15200.0
2010-07-02 14:40:00,20.45,20.48,20.45,20.46,18100.0,20.45,20.48,20.45,20.46,18100.0
2010-07-02 14:50:00,20.45,20.48,20.42,20.48,18800.0,20.45,20.48,20.42,20.48,18800.0
2010-07-02 15:00:00,20.48,20.51,20.46,20.51,24100.0,20.48,20.51,20.46,20.51,24100.0
2010-07-02 15:10:00,20.51,20.51,20.46,20.49,24800.0,20.51,20.51,20.46,20.49,24800.0
2010-07-02 15:20:00,20.49,20.52,20.49,20.5,57100.0,20.49,20.52,20.49,20.5,57100.0
2010-07-02 15:30:00,20.5,20.57,20.48,20.57,46700.0,20.5,20.57,20.48,20.57,46700.0
2010-07-02 15:40:00,20.57,20.61,20.54,20.57,35700.0,20.57,20.61,20.54,20.57,35700.0
2010-07-02 15:50:00,20.57,20.59,20.49,20.5,57300.0,20.57,20.59,20.49,20.5,57300.0
2010-07-06 09:30:00,20.66,20.71,20.57,20.62,63000.0,20.66,20.71,20.57,20.62,63000.0
2010-07-06 09:40:00,20.6,20.66,20.6,20.65,31000.0,20.6,20.66,20.6,20.65,31000.0
2010-07-06 09:50:00,20.64,20.77,20.64,20.75,27500.0,20.64,20.77,20.64,20.75,27500.0
2010-07-06 10:00:00,20.74,20.85,20.7,20.79,49100.0,20.74,20.85,20.7,20.79,49100.0
2010-07-06 10:10:00,20.78,20.82,20.78,20.8,21500.0,20.78,20.82,20.78,20.8,21500.0
2010-07-06 10:20:00,20.79,20.82,20.78,20.81,29700.0,20.79,20.82,20.78,20.81,29700.0
2010-07-06 10:30:00,20.8,20.87,20.79,20.83,19000.0,20.8,20.87,20.79,20.83,19000.0
2010-07-06 10:40:00,20.84,20.86,20.79,20.8,14600.0,20.84,20.86,20.79,20.8,14600.0
2010-07-06 10:50:00,20.8,20.83,20.76,20.76,32900.0,20.8,20.83,20.76,20.76,32900.0
2010-07-06 11:00:00,20.76,20.79,20.75,20.75,33000.0,20.76,20.79,20.75,20.75,33000.0
2010-07-06 11:10:00,20.75,20.79,20.74,20.75,26500.0,20.75,20.79,20.74,20.75,26500.0
2010-07-06 11:20:00,20.75,20.76,20.72,20.73,17300.0,20.75,20.76,20.72,20.73,17300.0
2010-07-06 11:30:00,20.73,20.78,20.72,20.76,15300.0,20.73,20.78,20.72,20.76,15300.0
2010-07-06 11:40:00,20.75,20.76,20.73,20.74,10000.0,20.75,20.76,20.73,20.74,10000.0
2010-07-06 11:50:00,20.73,20.74,20.71,20.74,12700.0,20.73,20.74,20.71,20.74,12700.0
2010-07-06 12:00:00,20.73,20.74,20.7,20.74,48400.0,20.73,20.74,20.7,20.74,48400.0
2010-07-06 12:10:00,20.74,20.75,20.66,20.69,45400.0,20.74,20.75,20.66,20.69,45400.0
2010-07-06 12:20:00,20.69,20.7,20.57,20.58,40100.0,20.69,20.7,20.57,20.58,40100.0
2010-07-06 12:30:00,20.58,20.6,20.55,20.6,21900.0,20.58,20.6,20.55,20.6,21900.0
2010-07-06 12:40:00,20.6,20.6,20.53,20.54,24400.0,20.6,20.6,20.53,20.54,24400.0
2010-07-06 12:50:00,20.53,20.54,20.51,20.54,14300.0,20.53,20.54,20.51,20.54,14300.0
2010-07-06 13:00:00,20.54,20.56,20.52,20.53,33800.0,20.54,20.56,20.52,20.53,33800.0
2010-07-06 13:10:00,20.53,20.54,20.47,20.49,50700.0,20.53,20.54,20.47,20.49,50700.0
2010-07-06 13:20:00,20.49,20.53,20.45,20.53,25900.0,20.49,20.53,20.45,20.53,25900.0
2010-07-06 13:30:00,20.52,20.53,20.47,20.47,29600.0,20.52,20.53,20.47,20.47,29600.0
2010-07-06 13:40:00,20.48,20.5,20.41,20.42,15200.0,20.48,20.5,20.41,20.42,15200.0
2010-07-06 13:50:00,20.43,20.44,20.37,20.39,15600.0,20.43,20.44,20.37,20.39,15600.0
2010-07-06 14:00:00,20.41,20.42,20.34,20.34,35800.0,20.41,20.42,20.34,20.34,35800.0
2010-07-06 14:10:00,20.34,20.36,20.29,20.31,40800.0,20.34,20.36,20.29,20.31,40800.0
2010-07-06 14:20:00,20.31,20.41,20.3,20.39,34500.0,20.31,20.41,20.3,20.39,34500.0
2010-07-06 14:30:00,20.39,20.43,20.37,20.42,23200.0,20.39,20.43,20.37,20.42,23200.0
2010-07-06 14:40:00,20.42,20.42,20.35,20.38,18200.0,20.42,20.42,20.35,20.38,18200.0
2010-07-06 14:50:00,20.39,20.43,20.37,20.38,39900.0,20.39,20.43,20.37,20.38,39900.0
2010-07-06 15:00:00,20.39,20.41,20.35,20.39,52400.0,20.39,20.41,20.35,20.39,52400.0
2010-07-06 15:10:00,20.39,20.39,20.31,20.32,96800.0,20.39,20.39,20.31,20.32,96800.0
2010-07-06 15:20:00,20.32,20.37,20.27,20.36,78900.0,20.32,20.37,20.27,20.36,78900.0
2010-07-06 15:30:00,20.36,20.39,20.33,20.33,58800.0,20.36,20.39,20.33,20.33,58800.0
2010-07-06 15:40:00,20.33,20.45,20.33,20.38,108800.0,20.33,20.45,20.33,20.38,108800.0
2010-07-06 15:50:00,20.39,20.45,20.38,20.44,133100.0,20.39,20.45,20.38,20.44,133100.0
2010-07-07 09:30:00,21.5,21.6,21.07,21.18,402700.0,21.5,21.6,21.07,21.18,402700.0
2010-07-07 09:40:00,21.21,21.21,20.99,21.01,84200.0,21.21,21.21,20.99,21.01,84200.0
2010-07-07 09:50:00,21.01,21.06,20.97,20.98,71400.0,21.01,21.06,20.97,20.98,71400.0
2010-07-07 10:00:00,20.98,21.16,20.98,21.14,51600.0,20.98,21.16,20.98,21.14,51600.0
2010-07-07 10:10:00,21.14,21.16,21.1,21.12,56300.0,21.14,21.16,21.1,21.12,56300.0
2010-07-07 10:20:00,21.1,21.13,21.04,21.04,55000.0,21.1,21.13,21.04,21.04,55000.0
2010-07-07 10:30:00,21.05,21.1,21.03,21.09,46400.0,21.05,21.1,21.03,21.09,46400.0
2010-07-07 10:40:00,21.09,21.13,21.04,21.11,47500.0,21.09,21.13,21.04,21.11,47500.0
2010-07-07 10:50:00,21.11,21.16,21.09,21.15,41700.0,21.11,21.16,21.09,21.15,41700.0
2010-07-07 11:00:00,21.16,21.19,21.14,21.16,33300.0,21.16,21.19,21.14,21.16,33300.0
2010-07-07 11:10:00,21.16,21.2,21.12,21.14,70400.0,21.16,21.2,21.12,21.14,70400.0
2010-07-07 11:20:00,21.12,21.16,21.11,21.15,35200.0,21.12,21.16,21.11,21.15,35200.0
2010-07-07 11:30:00,21.16,21.18,21.13,21.16,40300.0,21.16,21.18,21.13,21.16,40300.0
2010-07-07 11:40:00,21.17,21.18,21.13,21.13,39200.0,21.17,21.18,21.13,21.13,39200.0
2010-07-07 11:50:00,21.13,21.18,21.13,21.17,32500.0,21.13,21.18,21.13,21.17,32500.0
2010-07-07 12:00:00,21.17,21.19,21.15,21.17,35400.0,21.17,21.19,21.15,21.17,35400.0
2010-07-07 12:10:00,21.16,21.22,21.15,21.19,44400.0,21.16,21.22,21.15,21.19,44400.0
2010-07-07 12:20:00,21.18,21.25,21.17,21.24,41800.0,21.18,21.25,21.17,21.24,41800.0
2010-07-07 12:30:00,21.24,21.26,21.23,21.25,33000.0,21.24,21.26,21.23,21.25,33000.0
2010-07-07 12:40:00,21.25,21.26,21.23,21.23,35200.0,21.25,21.26,21.23,21.23,35200.0
2010-07-07 12:50:00,21.23,21.25,21.21,21.22,20300.0,21.23,21.25,21.21,21.22,20300.0
2010-07-07 13:00:00,21.22,21.25,21.21,21.23,22500.0,21.22,21.25,21.21,21.23,22500.0
2010-07-07 13:10:00,21.22,21.27,21.22,21.25,35200.0,21.22,21.27,21.22,21.25,35200.0
2010-07-07 13:20:00,21.25,21.28,21.24,21.28,25400.0,21.25,21.28,21.24,21.28,25400.0
2010-07-07 13:30:00,21.27,21.27,21.22,21.23,18200.0,21.27,21.27,21.22,21.23,18200.0
2010-07-07 13:40:00,21.23,21.23,21.19,21.21,25500.0,21.23,21.23,21.19,21.21,25500.0
2010-07-07 13:50:00,21.21,21.23,21.19,21.21,30900.0,21.21,21.23,21.19,21.21,30900.0
2010-07-07 14:00:00,21.22,21.24,21.2,21.23,22000.0,21.22,21.24,21.2,21.23,22000.0
2010-07-07 14:10:00,21.24,21.28,21.22,21.26,39000.0,21.24,21.28,21.22,21.26,39000.0
2010-07-07 14:20:00,21.26,21.26,21.22,21.24,34500.0,21.26,21.26,21.22,21.24,34500.0
2010-07-07 14:30:00,21.23,21.28,21.23,21.25,39700.0,21.23,21.28,21.23,21.25,39700.0
2010-07-07 14:40:00,21.25,21.29,21.24,21.28,31700.0,21.25,21.29,21.24,21.28,31700.0
2010-07-07 14:50:00,21.27,21.3,21.27,21.3,43400.0,21.27,21.3,21.27,21.3,43400.0
2010-07-07 15:00:00,21.3,21.33,21.28,21.32,47800.0,21.3,21.33,21.28,21.32,47800.0
2010-07-07 15:10:00,21.32,21.37,21.32,21.37,52600.0,21.32,21.37,21.32,21.37,52600.0
2010-07-07 15:20:00,21.36,21.4,21.35,21.39,122900.0,21.36,21.4,21.35,21.39,122900.0
2010-07-07 15:30:00,21.39,21.46,21.39,21.46,92500.0,21.39,21.46,21.39,21.46,92500.0
2010-07-07 15:40:00,21.46,21.51,21.45,21.49,161500.0,21.46,21.51,21.45,21.49,161500.0
2010-07-07 15:50:00,21.5,21.57,21.47,21.48,396000.0,21.5,21.57,21.47,21.48,396000.0
2010-07-08 09:30:00,21.63,21.71,21.48,21.63,29100.0,21.63,21.71,21.48,21.63,29100.0
2010-07-08 09:40:00,21.6,21.61,21.52,21.55,20600.0,21.6,21.61,21.52,21.55,20600.0
2010-07-08 09:50:00,21.56,21.57,21.49,21.57,37400.0,21.56,21.57,21.49,21.57,37400.0
2010-07-08 10:00:00,21.58,21.6,21.5,21.51,35500.0,21.58,21.6,21.5,21.51,35500.0
2010-07-08 10:10:00,21.52,21.56,21.5,21.52,32500.0,21.52,21.56,21.5,21.52,32500.0
2010-07-08 10:20:00,21.52,21.55,21.51,21.54,25400.0,21.52,21.55,21.51,21.54,25400.0
2010-07-08 10:30:00,21.55,21.56,21.49,21.52,31800.0,21.55,21.56,21.49,21.52,31800.0
2010-07-08 10:40:00,21.51,21.54,21.47,21.54,35200.0,21.51,21.54,21.47,21.54,35200.0
2010-07-08 10:50:00,21.53,21.53,21.46,21.5,35500.0,21.53,21.53,21.46,21.5,35500.0
2010-07-08 11:00:00,21.49,21.49,21.42,21.46,26100.0,21.49,21.49,21.42,21.46,26100.0
2010-07-08 11:10:00,21.45,21.45,21.4,21.45,26600.0,21.45,21.45,21.4,21.45,26600.0
2010-07-08 11:20:00,21.44,21.48,21.41,21.41,19700.0,21.44,21.48,21.41,21.41,19700.0
2010-07-08 11:30:00,21.41,21.44,21.39,21.39,30200.0,21.41,21.44,21.39,21.39,30200.0
2010-07-08 11:40:00,21.39,21.4,21.29,21.3,27900.0,21.39,21.4,21.29,21.3,27900.0
2010-07-08 11:50:00,21.3,21.32,21.26,21.31,24100.0,21.3,21.32,21.26,21.31,24100.0
2010-07-08 12:00:00,21.32,21.35,21.3,21.34,18700.0,21.32,21.35,21.3,21.34,18700.0
2010-07-08 12:10:00,21.34,21.35,21.3,21.34,30000.0,21.34,21.35,21.3,21.34,30000.0
2010-07-08 12:20:00,21.35,21.37,21.32,21.35,26900.0,21.35,21.37,21.32,21.35,26900.0
2010-07-08 12:30:00,21.34,21.34,21.28,21.29,17500.0,21.34,21.34,21.28,21.29,17500.0
2010-07-08 12:40:00,21.29,21.32,21.28,21.31,24900.0,21.29,21.32,21.28,21.31,24900.0
2010-07-08 12:50:00,21.31,21.33,21.27,21.29,22200.0,21.31,21.33,21.27,21.29,22200.0
2010-07-08 13:00:00,21.29,21.34,21.28,21.33,18300.0,21.29,21.34,21.28,21.33,18300.0
2010-07-08 13:10:00,21.35,21.39,21.35,21.38,24900.0,21.35,21.39,21.35,21.38,24900.0
2010-07-08 13:20:00,21.38,21.39,21.33,21.34,18300.0,21.38,21.39,21.33,21.34,18300.0
2010-07-08 13:30:00,21.34,21.38,21.33,21.34,33100.0,21.34,21.38,21.33,21.34,33100.0
2010-07-08 13:40:00,21.34,21.42,21.34,21.42,36600.0,21.34,21.42,21.34,21.42,36600.0
2010-07-08 13:50:00,21.42,21.44,21.36,21.39,48400.0,21.42,21.44,21.36,21.39,48400.0
2010-07-08 14:00:00,21.39,21.4,21.35,21.35,40400.0,21.39,21.4,21.35,21.35,40400.0
2010-07-08 14:10:00,21.35,21.35,21.25,21.31,36100.0,21.35,21.35,21.25,21.31,36100.0
2010-07-08 14:20:00,21.3,21.33,21.28,21.33,25300.0,21.3,21.33,21.28,21.33,25300.0
2010-07-08 14:30:00,21.32,21.33,21.27,21.28,25500.0,21.32,21.33,21.27,21.28,25500.0
2010-07-08 14:40:00,21.28,21.34,21.28,21.33,33100.0,21.28,21.34,21.28,21.33,33100.0
2010-07-08 14:50:00,21.34,21.35,21.29,21.33,27200.0,21.34,21.35,21.29,21.33,27200.0
2010-07-08 15:00:00,21.33,21.35,21.28,21.29,61000.0,21.33,21.35,21.28,21.29,61000.0
2010-07-08 15:10:00,21.28,21.33,21.27,21.33,37900.0,21.28,21.33,21.27,21.33,37900.0
2010-07-08 15:20:00,21.34,21.4,21.33,21.4,46700.0,21.34,21.4,21.33,21.4,46700.0
2010-07-08 15:30:00,21.4,21.44,21.38,21.41,52700.0,21.4,21.44,21.38,21.41,52700.0
2010-07-08 15:40:00,21.41,21.44,21.39,21.4,71400.0,21.41,21.44,21.39,21.4,71400.0
2010-07-08 15:50:00,21.39,21.43,21.37,21.41,154000.0,21.39,21.43,21.37,21.41,154000.0
2010-07-09 09:30:00,21.33,21.45,21.22,21.44,27200.0,21.33,21.45,21.22,21.44,27200.0
2010-07-09 09:40:00,21.43,21.45,21.38,21.42,32800.0,21.43,21.45,21.38,21.42,32800.0
2010-07-09 09:50:00,21.43,21.45,21.39,21.42,23000.0,21.43,21.45,21.39,21.42,23000.0
2010-07-09 10:00:00,21.41,21.48,21.39,21.39,27400.0,21.41,21.48,21.39,21.39,27400.0
2010-07-09 10:10:00,21.39,21.42,21.38,21.41,21000.0,21.39,21.42,21.38,21.41,21000.0
2010-07-09 10:20:00,21.41,21.43,21.38,21.38,16700.0,21.41,21.43,21.38,21.38,16700.0
2010-07-09 10:30:00,21.38,21.44,21.37,21.44,20300.0,21.38,21.44,21.37,21.44,20300.0
2010-07-09 10:40:00,21.44,21.47,21.4,21.41,20500.0,21.44,21.47,21.4,21.41,20500.0
2010-07-09 10:50:00,21.4,21.44,21.4,21.41,16700.0,21.4,21.44,21.4,21.41,16700.0
2010-07-09 11:00:00,21.41,21.45,21.4,21.42,38100.0,21.41,21.45,21.4,21.42,38100.0
2010-07-09 11:10:00,21.41,21.44,21.37,21.41,16200.0,21.41,21.44,21.37,21.41,16200.0
2010-07-09 11:20:00,21.42,21.43,21.39,21.4,25100.0,21.42,21.43,21.39,21.4,25100.0
2010-07-09 11:30:00,21.41,21.45,21.41,21.45,25000.0,21.41,21.45,21.41,21.45,25000.0
2010-07-09 11:40:00,21.46,21.46,21.4,21.4,22200.0,21.46,21.46,21.4,21.4,22200.0
2010-07-09 11:50:00,21.39,21.43,21.38,21.39,27500.0,21.39,21.43,21.38,21.39,27500.0
2010-07-09 12:00:00,21.39,21.43,21.39,21.42,48600.0,21.39,21.43,21.39,21.42,48600.0
2010-07-09 12:10:00,21.42,21.46,21.41,21.46,41700.0,21.42,21.46,21.41,21.46,41700.0
2010-07-09 12:20:00,21.46,21.46,21.44,21.46,12200.0,21.46,21.46,21.44,21.46,12200.0
2010-07-09 12:30:00,21.45,21.45,21.4,21.41,15000.0,21.45,21.45,21.4,21.41,15000.0
2010-07-09 12:40:00,21.42,21.45,21.41,21.45,19300.0,21.42,21.45,21.41,21.45,19300.0
2010-07-09 12:50:00,21.45,21.46,21.42,21.42,18500.0,21.45,21.46,21.42,21.42,18500.0
2010-07-09 13:00:00,21.43,21.44,21.4,21.42,23000.0,21.43,21.44,21.4,21.42,23000.0
2010-07-09 13:10:00,21.41,21.42,21.38,21.39,18500.0,21.41,21.42,21.38,21.39,18500.0
2010-07-09 13:20:00,21.39,21.41,21.37,21.38,19400.0,21.39,21.41,21.37,21.38,19400.0
2010-07-09 13:30:00,21.38,21.4,21.36,21.39,23100.0,21.38,21.4,21.36,21.39,23100.0
2010-07-09 13:40:00,21.38,21.4,21.35,21.39,20300.0,21.38,21.4,21.35,21.39,20300.0
2010-07-09 13:50:00,21.38,21.4,21.38,21.38,11500.0,21.38,21.4,21.38,21.38,11500.0
2010-07-09 14:00:00,21.38,21.41,21.37,21.38,21600.0,21.38,21.41,21.37,21.38,21600.0
2010-07-09 14:10:00,21.38,21.4,21.37,21.38,11400.0,21.38,21.4,21.37,21.38,11400.0
2010-07-09 14:20:00,21.39,21.4,21.37,21.38,14300.0,21.39,21.4,21.37,21.38,14300.0
2010-07-09 14:30:00,21.38,21.41,21.36,21.36,19000.0,21.38,21.41,21.36,21.36,19000.0
2010-07-09 14:40:00,21.36,21.37,21.34,21.35,40800.0,21.36,21.37,21.34,21.35,40800.0
2010-07-09 14:50:00,21.36,21.43,21.35,21.42,64100.0,21.36,21.43,21.35,21.42,64100.0
2010-07-09 15:00:00,21.41,21.41,21.39,21.39,19600.0,21.41,21.41,21.39,21.39,19600.0
2010-07-09 15:10:00,21.39,21.44,21.39,21.44,26200.0,21.39,21.44,21.39,21.44,26200.0
2010-07-09 15:20:00,21.44,21.45,21.39,21.39,52100.0,21.44,21.45,21.39,21.39,52100.0
2010-07-09 15:30:00,21.4,21.43,21.39,21.42,19700.0,21.4,21.43,21.39,21.42,19700.0
2010-07-09 15:40:00,21.43,21.46,21.42,21.45,44600.0,21.43,21.46,21.42,21.45,44600.0
2010-07-09 15:50:00,21.44,21.48,21.42,21.47,85000.0,21.44,21.48,21.42,21.47,85000.0
2010-07-12 09:30:00,21.31,21.53,21.25,21.52,30400.0,21.31,21.53,21.25,21.52,30400.0
2010-07-12 09:40:00,21.52,21.61,21.52,21.58,15800.0,21.52,21.61,21.52,21.58,15800.0
2010-07-12 09:50:00,21.58,21.59,21.52,21.55,17600.0,21.58,21.59,21.52,21.55,17600.0
2010-07-12 10:00:00,21.56,21.58,21.49,21.49,14800.0,21.56,21.58,21.49,21.49,14800.0
2010-07-12 10:10:00,21.49,21.52,21.48,21.52,12600.0,21.49,21.52,21.48,21.52,12600.0
2010-07-12 10:20:00,21.51,21.53,21.45,21.45,10200.0,21.51,21.53,21.45,21.45,10200.0
2010-07-12 10:30:00,21.44,21.49,21.43,21.49,15800.0,21.44,21.49,21.43,21.49,15800.0
2010-07-12 10:40:00,21.49,21.49,21.4,21.4,28500.0,21.49,21.49,21.4,21.4,28500.0
2010-07-12 10:50:00,21.4,21.41,21.38,21.4,13100.0,21.4,21.41,21.38,21.4,13100.0
2010-07-12 11:00:00,21.4,21.4,21.34,21.34,54000.0,21.4,21.4,21.34,21.34,54000.0
2010-07-12 11:10:00,21.33,21.42,21.33,21.42,30000.0,21.33,21.42,21.33,21.42,30000.0
2010-07-12 11:20:00,21.42,21.42,21.37,21.41,48700.0,21.42,21.42,21.37,21.41,48700.0
2010-07-12 11:30:00,21.41,21.43,21.38,21.4,21500.0,21.41,21.43,21.38,21.4,21500.0
2010-07-12 11:40:00,21.41,21.44,21.39,21.42,32000.0,21.41,21.44,21.39,21.42,32000.0
2010-07-12 11:50:00,21.41,21.46,21.39,21.45,15300.0,21.41,21.46,21.39,21.45,15300.0
2010-07-12 12:00:00,21.45,21.51,21.45,21.5,18500.0,21.45,21.51,21.45,21.5,18500.0
2010-07-12 12:10:00,21.5,21.54,21.5,21.52,12000.0,21.5,21.54,21.5,21.52,12000.0
2010-07-12 12:20:00,21.53,21.53,21.5,21.5,10800.0,21.53,21.53,21.5,21.5,10800.0
2010-07-12 12:30:00,21.5,21.53,21.47,21.53,30600.0,21.5,21.53,21.47,21.53,30600.0
2010-07-12 12:40:00,21.53,21.55,21.5,21.5,11000.0,21.53,21.55,21.5,21.5,11000.0
2010-07-12 12:50:00,21.49,21.51,21.45,21.45,20500.0,21.49,21.51,21.45,21.45,20500.0
2010-07-12 13:00:00,21.44,21.5,21.42,21.5,15200.0,21.44,21.5,21.42,21.5,15200.0
2010-07-12 13:10:00,21.49,21.53,21.48,21.53,14000.0,21.49,21.53,21.48,21.53,14000.0
2010-07-12 13:20:00,21.53,21.53,21.51,21.53,5600.0,21.53,21.53,21.51,21.53,5600.0
2010-07-12 13:30:00,21.53,21.58,21.53,21.56,8900.0,21.53,21.58,21.53,21.56,8900.0
2010-07-12 13:40:00,21.57,21.58,21.52,21.54,7800.0,21.57,21.58,21.52,21.54,7800.0
2010-07-12 13:50:00,21.53,21.58,21.52,21.56,22200.0,21.53,21.58,21.52,21.56,22200.0
2010-07-12 14:00:00,21.57,21.57,21.54,21.55,5900.0,21.57,21.57,21.54,21.55,5900.0
2010-07-12 14:10:00,21.55,21.56,21.49,21.49,20700.0,21.55,21.56,21.49,21.49,20700.0
2010-07-12 14:20:00,21.5,21.52,21.48,21.51,12400.0,21.5,21.52,21.48,21.51,12400.0
2010-07-12 14:30:00,21.5,21.52,21.46,21.51,24600.0,21.5,21.52,21.46,21.51,24600.0
2010-07-12 14:40:00,21.51,21.57,21.5,21.57,17700.0,21.51,21.57,21.5,21.57,17700.0
2010-07-12 14:50:00,21.56,21.57,21.5,21.53,18200.0,21.56,21.57,21.5,21.53,18200.0
2010-07-12 15:00:00,21.53,21.53,21.49,21.51,17600.0,21.53,21.53,21.49,21.51,17600.0
2010-07-12 15:10:00,21.5,21.53,21.48,21.52,37300.0,21.5,21.53,21.48,21.52,37300.0
2010-07-12 15:20:00,21.51,21.54,21.49,21.53,18900.0,21.51,21.54,21.49,21.53,18900.0
2010-07-12 15:30:00,21.53,21.56,21.49,21.54,28000.0,21.53,21.56,21.49,21.54,28000.0
2010-07-12 15:40:00,21.53,21.55,21.49,21.49,33700.0,21.53,21.55,21.49,21.49,33700.0
2010-07-12 15:50:00,21.5,21.56,21.5,21.55,139100.0,21.5,21.56,21.5,21.55,139100.0
2010-07-13 09:30:00,21.68,21.77,21.66,21.76,34500.0,21.68,21.77,21.66,21.76,34500.0
2010-07-13 09:40:00,21.78,21.8,21.63,21.64,17300.0,21.78,21.8,21.63,21.64,17300.0
2010-07-13 09:50:00,21.65,21.71,21.65,21.69,19800.0,21.65,21.71,21.65,21.69,19800.0
2010-07-13 10:00:00,21.7,21.83,21.7,21.79,19500.0,21.7,21.83,21.7,21.79,19500.0
2010-07-13 10:10:00,21.8,21.81,21.77,21.79,20100.0,21.8,21.81,21.77,21.79,20100.0
2010-07-13 10:20:00,21.8,21.85,21.8,21.85,17100.0,21.8,21.85,21.8,21.85,17100.0
2010-07-13 10:30:00,21.85,21.85,21.75,21.79,18100.0,21.85,21.85,21.75,21.79,18100.0
2010-07-13 10:40:00,21.79,21.79,21.76,21.78,13200.0,21.79,21.79,21.76,21.78,13200.0
2010-07-13 10:50:00,21.77,21.8,21.76,21.76,14600.0,21.77,21.8,21.76,21.76,14600.0
2010-07-13 11:00:00,21.76,21.79,21.75,21.78,26600.0,21.76,21.79,21.75,21.78,26600.0
2010-07-13 11:10:00,21.78,21.79,21.76,21.76,45500.0,21.78,21.79,21.76,21.76,45500.0
2010-07-13 11:20:00,21.76,21.81,21.74,21.79,67000.0,21.76,21.81,21.74,21.79,67000.0
2010-07-13 11:30:00,21.79,21.91,21.79,21.89,24100.0,21.79,21.91,21.79,21.89,24100.0
2010-07-13 11:40:00,21.88,21.92,21.87,21.87,13100.0,21.88,21.92,21.87,21.87,13100.0
2010-07-13 11:50:00,21.87,21.89,21.84,21.86,15100.0,21.87,21.89,21.84,21.86,15100.0
2010-07-13 12:00:00,21.86,21.89,21.85,21.88,27600.0,21.86,21.89,21.85,21.88,27600.0
2010-07-13 12:10:00,21.88,21.89,21.84,21.85,38800.0,21.88,21.89,21.84,21.85,38800.0
2010-07-13 12:20:00,21.86,21.91,21.86,21.9,14100.0,21.86,21.91,21.86,21.9,14100.0
2010-07-13 12:30:00,21.9,21.92,21.89,21.91,9500.0,21.9,21.92,21.89,21.91,9500.0
2010-07-13 12:40:00,21.91,21.91,21.87,21.89,11200.0,21.91,21.91,21.87,21.89,11200.0
2010-07-13 12:50:00,21.89,21.93,21.88,21.88,31400.0,21.89,21.93,21.88,21.88,31400.0
2010-07-13 13:00:00,21.88,21.92,21.87,21.9,22400.0,21.88,21.92,21.87,21.9,22400.0
2010-07-13 13:10:00,21.9,21.91,21.86,21.86,10000.0,21.9,21.91,21.86,21.86,10000.0
2010-07-13 13:20:00,21.86,21.89,21.85,21.86,43900.0,21.86,21.89,21.85,21.86,43900.0
2010-07-13 13:30:00,21.87,21.9,21.86,21.88,27200.0,21.87,21.9,21.86,21.88,27200.0
2010-07-13 13:40:00,21.88,21.88,21.85,21.85,24400.0,21.88,21.88,21.85,21.85,24400.0
2010-07-13 13:50:00,21.85,21.87,21.82,21.86,18400.0,21.85,21.87,21.82,21.86,18400.0
2010-07-13 14:00:00,21.86,21.91,21.85,21.9,17200.0,21.86,21.91,21.85,21.9,17200.0
2010-07-13 14:10:00,21.9,21.93,21.9,21.93,16300.0,21.9,21.93,21.9,21.93,16300.0
2010-07-13 14:20:00,21.93,21.93,21.86,21.87,26400.0,21.93,21.93,21.86,21.87,26400.0
2010-07-13 14:30:00,21.88,21.93,21.88,21.91,37600.0,21.88,21.93,21.88,21.91,37600.0
2010-07-13 14:40:00,21.91,21.94,21.9,21.94,12900.0,21.91,21.94,21.9,21.94,12900.0
2010-07-13 14:50:00,21.94,21.94,21.9,21.94,15700.0,21.94,21.94,21.9,21.94,15700.0
2010-07-13 15:00:00,21.94,21.98,21.94,21.95,36200.0,21.94,21.98,21.94,21.95,36200.0
2010-07-13 15:10:00,21.95,21.98,21.95,21.98,24000.0,21.95,21.98,21.95,21.98,24000.0
2010-07-13 15:20:00,21.97,21.98,21.95,21.98,16700.0,21.97,21.98,21.95,21.98,16700.0
2010-07-13 15:30:00,21.98,21.98,21.94,21.98,33300.0,21.98,21.98,21.94,21.98,33300.0
2010-07-13 15:40:00,21.98,21.99,21.97,21.98,30300.0,21.98,21.99,21.97,21.98,30300.0
2010-07-13 15:50:00,21.99,22.0,21.95,21.97,108600.0,21.99,22.0,21.95,21.97,108600.0
2010-07-14 09:30:00,21.83,21.97,21.79,21.87,72500.0,21.83,21.97,21.79,21.87,72500.0
2010-07-14 09:40:00,21.87,21.92,21.84,21.89,15800.0,21.87,21.92,21.84,21.89,15800.0
2010-07-14 09:50:00,21.9,21.91,21.84,21.89,37200.0,21.9,21.91,21.84,21.89,37200.0
2010-07-14 10:00:00,21.89,21.91,21.84,21.91,22000.0,21.89,21.91,21.84,21.91,22000.0
2010-07-14 10:10:00,21.9,21.93,21.87,21.9,42000.0,21.9,21.93,21.87,21.9,42000.0
2010-07-14 10:20:00,21.9,21.96,21.89,21.89,26500.0,21.9,21.96,21.89,21.89,26500.0
2010-07-14 10:30:00,21.9,21.94,21.88,21.89,26400.0,21.9,21.94,21.88,21.89,26400.0
2010-07-14 10:40:00,21.89,21.92,21.88,21.88,23800.0,21.89,21.92,21.88,21.88,23800.0
2010-07-14 10:50:00,21.88,21.89,21.84,21.88,19400.0,21.88,21.89,21.84,21.88,19400.0
2010-07-14 11:00:00,21.89,21.91,21.85,21.89,25900.0,21.89,21.91,21.85,21.89,25900.0
2010-07-14 11:10:00,21.88,21.95,21.86,21.94,24800.0,21.88,21.95,21.86,21.94,24800.0
2010-07-14 11:20:00,21.94,21.97,21.91,21.95,39100.0,21.94,21.97,21.91,21.95,39100.0
2010-07-14 11:30:00,21.95,21.98,21.94,21.96,16800.0,21.95,21.98,21.94,21.96,16800.0
2010-07-14 11:40:00,21.97,21.98,21.96,21.97,27600.0,21.97,21.98,21.96,21.97,27600.0
2010-07-14 11:50:00,21.97,21.97,21.94,21.94,15800.0,21.97,21.97,21.94,21.94,15800.0
2010-07-14 12:00:00,21.94,21.96,21.93,21.94,15000.0,21.94,21.96,21.93,21.94,15000.0
2010-07-14 12:10:00,21.94,21.95,21.92,21.95,15700.0,21.94,21.95,21.92,21.95,15700.0
2010-07-14 12:20:00,21.95,21.96,21.93,21.95,6000.0,21.95,21.96,21.93,21.95,6000.0
2010-07-14 12:30:00,21.94,21.95,21.93,21.94,11000.0,21.94,21.95,21.93,21.94,11000.0
2010-07-14 12:40:00,21.93,21.95,21.92,21.92,10600.0,21.93,21.95,21.92,21.92,10600.0
2010-07-14 12:50:00,21.93,21.94,21.91,21.94,10200.0,21.93,21.94,21.91,21.94,10200.0
2010-07-14 13:00:00,21.94,21.94,21.92,21.94,32600.0,21.94,21.94,21.92,21.94,32600.0
2010-07-14 13:10:00,21.93,21.95,21.92,21.94,26700.0,21.93,21.95,21.92,21.94,26700.0
2010-07-14 13:20:00,21.94,21.95,21.93,21.93,9300.0,21.94,21.95,21.93,21.93,9300.0
2010-07-14 13:30:00,21.94,21.95,21.91,21.92,12700.0,21.94,21.95,21.91,21.92,12700.0
2010-07-14 13:40:00,21.91,21.92,21.87,21.87,13900.0,21.91,21.92,21.87,21.87,13900.0
2010-07-14 13:50:00,21.87,21.87,21.84,21.87,10800.0,21.87,21.87,21.84,21.87,10800.0
2010-07-14 14:00:00,21.86,21.87,21.79,21.83,41500.0,21.86,21.87,21.79,21.83,41500.0
2010-07-14 14:10:00,21.83,21.84,21.78,21.81,22400.0,21.83,21.84,21.78,21.81,22400.0
2010-07-14 14:20:00,21.82,21.83,21.76,21.78,21500.0,21.82,21.83,21.76,21.78,21500.0
2010-07-14 14:30:00,21.78,21.86,21.77,21.82,32000.0,21.78,21.86,21.77,21.82,32000.0
2010-07-14 14:40:00,21.82,21.86,21.82,21.84,18300.0,21.82,21.86,21.82,21.84,18300.0
2010-07-14 14:50:00,21.85,21.87,21.82,21.87,23700.0,21.85,21.87,21.82,21.87,23700.0
2010-07-14 15:00:00,21.88,21.88,21.83,21.83,28500.0,21.88,21.88,21.83,21.83,28500.0
2010-07-14 15:10:00,21.83,21.83,21.8,21.81,71600.0,21.83,21.83,21.8,21.81,71600.0
2010-07-14 15:20:00,21.81,21.84,21.8,21.81,59200.0,21.81,21.84,21.8,21.81,59200.0
2010-07-14 15:30:00,21.81,21.81,21.76,21.77,37200.0,21.81,21.81,21.76,21.77,37200.0
2010-07-14 15:40:00,21.78,21.79,21.73,21.79,61000.0,21.78,21.79,21.73,21.79,61000.0
2010-07-14 15:50:00,21.79,21.84,21.78,21.83,51500.0,21.79,21.84,21.78,21.83,51500.0
2010-07-15 09:30:00,21.79,21.84,21.69,21.79,21400.0,21.79,21.84,21.69,21.79,21400.0
2010-07-15 09:40:00,21.81,21.85,21.77,21.85,11600.0,21.81,21.85,21.77,21.85,11600.0
2010-07-15 09:50:00,21.84,21.89,21.82,21.89,13800.0,21.84,21.89,21.82,21.89,13800.0
2010-07-15 10:00:00,21.88,21.88,21.75,21.78,30600.0,21.88,21.88,21.75,21.78,30600.0
2010-07-15 10:10:00,21.77,21.77,21.64,21.66,32200.0,21.77,21.77,21.64,21.66,32200.0
2010-07-15 10:20:00,21.65,21.68,21.6,21.65,52200.0,21.65,21.68,21.6,21.65,52200.0
2010-07-15 10:30:00,21.65,21.67,21.63,21.67,14200.0,21.65,21.67,21.63,21.67,14200.0
2010-07-15 10:40:00,21.67,21.7,21.63,21.7,14000.0,21.67,21.7,21.63,21.7,14000.0
2010-07-15 10:50:00,21.7,21.7,21.69,21.7,4100.0,21.7,21.7,21.69,21.7,4100.0
2010-07-15 11:00:00,21.7,21.7,21.67,21.67,18600.0,21.7,21.7,21.67,21.67,18600.0
2010-07-15 11:10:00,21.66,21.71,21.65,21.7,50600.0,21.66,21.71,21.65,21.7,50600.0
2010-07-15 11:20:00,21.71,21.75,21.71,21.74,39800.0,21.71,21.75,21.71,21.74,39800.0
2010-07-15 11:30:00,21.74,21.75,21.68,21.75,17800.0,21.74,21.75,21.68,21.75,17800.0
2010-07-15 11:40:00,21.74,21.76,21.74,21.74,11800.0,21.74,21.76,21.74,21.74,11800.0
2010-07-15 11:50:00,21.73,21.74,21.71,21.73,13800.0,21.73,21.74,21.71,21.73,13800.0
2010-07-15 12:00:00,21.72,21.72,21.69,21.69,12300.0,21.72,21.72,21.69,21.69,12300.0
2010-07-15 12:10:00,21.69,21.75,21.69,21.72,21000.0,21.69,21.75,21.69,21.72,21000.0
2010-07-15 12:20:00,21.7,21.7,21.66,21.66,5900.0,21.7,21.7,21.66,21.66,5900.0
2010-07-15 12:30:00,21.66,21.68,21.66,21.68,13400.0,21.66,21.68,21.66,21.68,13400.0
2010-07-15 12:40:00,21.68,21.68,21.65,21.67,23500.0,21.68,21.68,21.65,21.67,23500.0
2010-07-15 12:50:00,21.67,21.7,21.66,21.67,15100.0,21.67,21.7,21.66,21.67,15100.0
2010-07-15 13:00:00,21.66,21.71,21.66,21.7,18700.0,21.66,21.71,21.66,21.7,18700.0
2010-07-15 13:10:00,21.69,21.73,21.68,21.73,13100.0,21.69,21.73,21.68,21.73,13100.0
2010-07-15 13:20:00,21.74,21.79,21.74,21.76,19100.0,21.74,21.79,21.74,21.76,19100.0
2010-07-15 13:30:00,21.76,21.78,21.73,21.76,14100.0,21.76,21.78,21.73,21.76,14100.0
2010-07-15 13:40:00,21.77,21.8,21.75,21.79,7300.0,21.77,21.8,21.75,21.79,7300.0
2010-07-15 13:50:00,21.78,21.79,21.76,21.77,10600.0,21.78,21.79,21.76,21.77,10600.0
2010-07-15 14:00:00,21.77,21.82,21.73,21.74,44000.0,21.77,21.82,21.73,21.74,44000.0
2010-07-15 14:10:00,21.74,21.79,21.74,21.79,14300.0,21.74,21.79,21.74,21.79,14300.0
2010-07-15 14:20:00,21.79,21.8,21.76,21.79,30700.0,21.79,21.8,21.76,21.79,30700.0
2010-07-15 14:30:00,21.79,21.8,21.73,21.73,53300.0,21.79,21.8,21.73,21.73,53300.0
2010-07-15 14:40:00,21.74,21.75,21.7,21.73,42000.0,21.74,21.75,21.7,21.73,42000.0
2010-07-15 14:50:00,21.72,21.73,21.68,21.68,41500.0,21.72,21.73,21.68,21.68,41500.0
2010-07-15 15:00:00,21.69,21.72,21.65,21.66,34500.0,21.69,21.72,21.65,21.66,34500.0
2010-07-15 15:10:00,21.66,21.69,21.65,21.67,31600.0,21.66,21.69,21.65,21.67,31600.0
2010-07-15 15:20:00,21.67,21.72,21.64,21.7,59100.0,21.67,21.72,21.64,21.7,59100.0
2010-07-15 15:30:00,21.7,21.74,21.67,21.7,116500.0,21.7,21.74,21.67,21.7,116500.0
2010-07-15 15:40:00,21.7,21.74,21.69,21.71,202600.0,21.7,21.74,21.69,21.71,202600.0
2010-07-15 15:50:00,21.72,21.82,21.72,21.76,108400.0,21.72,21.82,21.72,21.76,108400.0
2010-07-16 09:30:00,21.64,21.73,21.56,21.62,43900.0,21.64,21.73,21.56,21.62,43900.0
2010-07-16 09:40:00,21.63,21.66,21.52,21.57,11700.0,21.63,21.66,21.52,21.57,11700.0
2010-07-16 09:50:00,21.59,21.61,21.43,21.44,35000.0,21.59,21.61,21.43,21.44,35000.0
2010-07-16 10:00:00,21.44,21.47,21.32,21.34,34000.0,21.44,21.47,21.32,21.34,34000.0
2010-07-16 10:10:00,21.33,21.42,21.33,21.42,21800.0,21.33,21.42,21.33,21.42,21800.0
2010-07-16 10:20:00,21.41,21.44,21.4,21.43,25800.0,21.41,21.44,21.4,21.43,25800.0
2010-07-16 10:30:00,21.43,21.43,21.4,21.42,21000.0,21.43,21.43,21.4,21.42,21000.0
2010-07-16 10:40:00,21.41,21.46,21.41,21.42,15600.0,21.41,21.46,21.41,21.42,15600.0
2010-07-16 10:50:00,21.42,21.47,21.42,21.44,35800.0,21.42,21.47,21.42,21.44,35800.0
2010-07-16 11:00:00,21.44,21.46,21.42,21.46,47800.0,21.44,21.46,21.42,21.46,47800.0
2010-07-16 11:10:00,21.45,21.47,21.43,21.45,36200.0,21.45,21.47,21.43,21.45,36200.0
2010-07-16 11:20:00,21.44,21.46,21.41,21.46,15500.0,21.44,21.46,21.41,21.46,15500.0
2010-07-16 11:30:00,21.46,21.47,21.41,21.45,12700.0,21.46,21.47,21.41,21.45,12700.0
2010-07-16 11:40:00,21.44,21.46,21.42,21.44,46100.0,21.44,21.46,21.42,21.44,46100.0
2010-07-16 11:50:00,21.44,21.45,21.41,21.41,22200.0,21.44,21.45,21.41,21.41,22200.0
2010-07-16 12:00:00,21.4,21.43,21.4,21.42,12000.0,21.4,21.43,21.4,21.42,12000.0
2010-07-16 12:10:00,21.42,21.43,21.35,21.36,25300.0,21.42,21.43,21.35,21.36,25300.0
2010-07-16 12:20:00,21.38,21.4,21.36,21.39,7300.0,21.38,21.4,21.36,21.39,7300.0
2010-07-16 12:30:00,21.38,21.39,21.35,21.35,14400.0,21.38,21.39,21.35,21.35,14400.0
2010-07-16 12:40:00,21.36,21.4,21.35,21.39,7200.0,21.36,21.4,21.35,21.39,7200.0
2010-07-16 12:50:00,21.39,21.4,21.34,21.35,8600.0,21.39,21.4,21.34,21.35,8600.0
2010-07-16 13:00:00,21.35,21.39,21.33,21.38,8700.0,21.35,21.39,21.33,21.38,8700.0
2010-07-16 13:10:00,21.37,21.4,21.35,21.37,34900.0,21.37,21.4,21.35,21.37,34900.0
2010-07-16 13:20:00,21.37,21.38,21.32,21.32,16400.0,21.37,21.38,21.32,21.32,16400.0
2010-07-16 13:30:00,21.32,21.4,21.32,21.35,32000.0,21.32,21.4,21.32,21.35,32000.0
2010-07-16 13:40:00,21.35,21.35,21.27,21.3,38600.0,21.35,21.35,21.27,21.3,38600.0
2010-07-16 13:50:00,21.3,21.3,21.26,21.27,14400.0,21.3,21.3,21.26,21.27,14400.0
2010-07-16 14:00:00,21.27,21.31,21.25,21.31,21800.0,21.27,21.31,21.25,21.31,21800.0
2010-07-16 14:10:00,21.3,21.32,21.24,21.26,15700.0,21.3,21.32,21.24,21.26,15700.0
2010-07-16 14:20:00,21.25,21.28,21.25,21.28,9500.0,21.25,21.28,21.25,21.28,9500.0
2010-07-16 14:30:00,21.28,21.28,21.22,21.24,39400.0,21.28,21.28,21.22,21.24,39400.0
2010-07-16 14:40:00,21.24,21.26,21.22,21.24,18600.0,21.24,21.26,21.22,21.24,18600.0
2010-07-16 14:50:00,21.24,21.25,21.21,21.22,18200.0,21.24,21.25,21.21,21.22,18200.0
2010-07-16 15:00:00,21.22,21.26,21.21,21.21,21200.0,21.22,21.26,21.21,21.21,21200.0
2010-07-16 15:10:00,21.21,21.24,21.18,21.2,22200.0,21.21,21.24,21.18,21.2,22200.0
2010-07-16 15:20:00,21.2,21.22,21.16,21.18,33300.0,21.2,21.22,21.16,21.18,33300.0
2010-07-16 15:30:00,21.18,21.21,21.15,21.18,59200.0,21.18,21.21,21.15,21.18,59200.0
2010-07-16 15:40:00,21.19,21.21,21.14,21.14,39800.0,21.19,21.21,21.14,21.14,39800.0
2010-07-16 15:50:00,21.14,21.2,21.13,21.13,76500.0,21.14,21.2,21.13,21.13,76500.0
2010-07-19 09:30:00,21.15,21.3,21.15,21.2,40900.0,21.15,21.3,21.15,21.2,40900.0
2010-07-19 09:40:00,21.2,21.3,21.19,21.26,14600.0,21.2,21.3,21.19,21.26,14600.0
2010-07-19 09:50:00,21.25,21.29,21.24,21.29,15500.0,21.25,21.29,21.24,21.29,15500.0
2010-07-19 10:00:00,21.28,21.35,21.27,21.29,20300.0,21.28,21.35,21.27,21.29,20300.0
2010-07-19 10:10:00,21.28,21.31,21.26,21.3,31900.0,21.28,21.31,21.26,21.3,31900.0
2010-07-19 10:20:00,21.3,21.32,21.22,21.22,19400.0,21.3,21.32,21.22,21.22,19400.0
2010-07-19 10:30:00,21.22,21.27,21.22,21.22,35700.0,21.22,21.27,21.22,21.22,35700.0
2010-07-19 10:40:00,21.21,21.27,21.19,21.24,76800.0,21.21,21.27,21.19,21.24,76800.0
2010-07-19 10:50:00,21.23,21.29,21.21,21.29,27400.0,21.23,21.29,21.21,21.29,27400.0
2010-07-19 11:00:00,21.29,21.36,21.29,21.36,15200.0,21.29,21.36,21.29,21.36,15200.0
2010-07-19 11:10:00,21.35,21.36,21.32,21.34,17500.0,21.35,21.36,21.32,21.34,17500.0
2010-07-19 11:20:00,21.34,21.38,21.34,21.36,9900.0,21.34,21.38,21.34,21.36,9900.0
2010-07-19 11:30:00,21.35,21.36,21.33,21.34,6200.0,21.35,21.36,21.33,21.34,6200.0
2010-07-19 11:40:00,21.34,21.35,21.28,21.31,19300.0,21.34,21.35,21.28,21.31,19300.0
2010-07-19 11:50:00,21.31,21.35,21.31,21.33,7000.0,21.31,21.35,21.31,21.33,7000.0
2010-07-19 12:00:00,21.34,21.34,21.28,21.3,13000.0,21.34,21.34,21.28,21.3,13000.0
2010-07-19 12:10:00,21.3,21.3,21.24,21.3,14400.0,21.3,21.3,21.24,21.3,14400.0
2010-07-19 12:20:00,21.3,21.35,21.29,21.35,9000.0,21.3,21.35,21.29,21.35,9000.0
2010-07-19 12:30:00,21.35,21.35,21.31,21.35,8400.0,21.35,21.35,21.31,21.35,8400.0
2010-07-19 12:40:00,21.35,21.37,21.34,21.37,7000.0,21.35,21.37,21.34,21.37,7000.0
2010-07-19 12:50:00,21.37,21.37,21.31,21.33,6500.0,21.37,21.37,21.31,21.33,6500.0
2010-07-19 13:00:00,21.33,21.35,21.32,21.34,16400.0,21.33,21.35,21.32,21.34,16400.0
2010-07-19 13:10:00,21.34,21.34,21.29,21.29,8200.0,21.34,21.34,21.29,21.29,8200.0
2010-07-19 13:20:00,21.29,21.34,21.29,21.31,11100.0,21.29,21.34,21.29,21.31,11100.0
2010-07-19 13:30:00,21.32,21.35,21.31,21.31,8600.0,21.32,21.35,21.31,21.31,8600.0
2010-07-19 13:40:00,21.32,21.33,21.31,21.32,9500.0,21.32,21.33,21.31,21.32,9500.0
2010-07-19 13:50:00,21.32,21.35,21.31,21.32,9200.0,21.32,21.35,21.31,21.32,9200.0
2010-07-19 14:00:00,21.33,21.35,21.32,21.34,8900.0,21.33,21.35,21.32,21.34,8900.0
2010-07-19 14:10:00,21.35,21.35,21.31,21.33,48900.0,21.35,21.35,21.31,21.33,48900.0
2010-07-19 14:20:00,21.33,21.4,21.29,21.32,61600.0,21.33,21.4,21.29,21.32,61600.0
2010-07-19 14:30:00,21.32,21.32,21.28,21.29,23200.0,21.32,21.32,21.28,21.29,23200.0
2010-07-19 14:40:00,21.3,21.37,21.29,21.37,26400.0,21.3,21.37,21.29,21.37,26400.0
2010-07-19 14:50:00,21.37,21.39,21.34,21.35,17500.0,21.37,21.39,21.34,21.35,17500.0
2010-07-19 15:00:00,21.34,21.39,21.34,21.38,33000.0,21.34,21.39,21.34,21.38,33000.0
2010-07-19 15:10:00,21.38,21.4,21.38,21.38,22300.0,21.38,21.4,21.38,21.38,22300.0
2010-07-19 15:20:00,21.38,21.39,21.3,21.31,28800.0,21.38,21.39,21.3,21.31,28800.0
2010-07-19 15:30:00,21.3,21.35,21.28,21.3,45700.0,21.3,21.35,21.28,21.3,45700.0
2010-07-19 15:40:00,21.29,21.34,21.29,21.31,47700.0,21.29,21.34,21.29,21.31,47700.0
2010-07-19 15:50:00,21.32,21.35,21.31,21.35,73800.0,21.32,21.35,21.31,21.35,73800.0
2010-07-20 09:30:00,21.07,21.09,20.88,20.9,25900.0,21.07,21.09,20.88,20.9,25900.0
2010-07-20 09:40:00,20.89,20.93,20.86,20.86,24200.0,20.89,20.93,20.86,20.86,24200.0
2010-07-20 09:50:00,20.88,20.91,20.84,20.84,24900.0,20.88,20.91,20.84,20.84,24900.0
2010-07-20 10:00:00,20.85,20.88,20.83,20.84,20500.0,20.85,20.88,20.83,20.84,20500.0
2010-07-20 10:10:00,20.84,20.91,20.8,20.88,26000.0,20.84,20.91,20.8,20.88,26000.0
2010-07-20 10:20:00,20.88,20.96,20.87,20.91,19000.0,20.88,20.96,20.87,20.91,19000.0
2010-07-20 10:30:00,20.93,20.96,20.9,20.96,15500.0,20.93,20.96,20.9,20.96,15500.0
2010-07-20 10:40:00,20.96,21.01,20.94,21.0,16800.0,20.96,21.01,20.94,21.0,16800.0
2010-07-20 10:50:00,20.99,21.0,20.97,20.99,16500.0,20.99,21.0,20.97,20.99,16500.0
2010-07-20 11:00:00,20.99,21.07,20.97,21.06,50200.0,20.99,21.07,20.97,21.06,50200.0
2010-07-20 11:10:00,21.06,21.12,21.06,21.11,13000.0,21.06,21.12,21.06,21.11,13000.0
2010-07-20 11:20:00,21.11,21.13,21.1,21.12,9000.0,21.11,21.13,21.1,21.12,9000.0
2010-07-20 11:30:00,21.13,21.15,21.09,21.09,12700.0,21.13,21.15,21.09,21.09,12700.0
2010-07-20 11:40:00,21.09,21.09,21.05,21.09,9700.0,21.09,21.09,21.05,21.09,9700.0
2010-07-20 11:50:00,21.09,21.09,21.05,21.08,8900.0,21.09,21.09,21.05,21.08,8900.0
2010-07-20 12:00:00,21.07,21.13,21.07,21.12,13500.0,21.07,21.13,21.07,21.12,13500.0
2010-07-20 12:10:00,21.11,21.11,21.05,21.06,8600.0,21.11,21.11,21.05,21.06,8600.0
2010-07-20 12:20:00,21.06,21.08,21.05,21.08,5000.0,21.06,21.08,21.05,21.08,5000.0
2010-07-20 12:30:00,21.08,21.09,21.07,21.07,5200.0,21.08,21.09,21.07,21.07,5200.0
2010-07-20 12:40:00,21.08,21.14,21.07,21.13,14700.0,21.08,21.14,21.07,21.13,14700.0
2010-07-20 12:50:00,21.12,21.14,21.12,21.13,5500.0,21.12,21.14,21.12,21.13,5500.0
2010-07-20 13:00:00,21.14,21.16,21.13,21.14,15500.0,21.14,21.16,21.13,21.14,15500.0
2010-07-20 13:10:00,21.14,21.14,21.09,21.12,12400.0,21.14,21.14,21.09,21.12,12400.0
2010-07-20 13:20:00,21.13,21.16,21.12,21.13,11000.0,21.13,21.16,21.12,21.13,11000.0
2010-07-20 13:30:00,21.13,21.24,21.13,21.24,18700.0,21.13,21.24,21.13,21.24,18700.0
2010-07-20 13:40:00,21.24,21.25,21.22,21.24,13100.0,21.24,21.25,21.22,21.24,13100.0
2010-07-20 13:50:00,21.25,21.31,21.25,21.3,34100.0,21.25,21.31,21.25,21.3,34100.0
2010-07-20 14:00:00,21.31,21.34,21.3,21.34,29600.0,21.31,21.34,21.3,21.34,29600.0
2010-07-20 14:10:00,21.33,21.34,21.31,21.31,16900.0,21.33,21.34,21.31,21.31,16900.0
2010-07-20 14:20:00,21.32,21.33,21.28,21.33,35300.0,21.32,21.33,21.28,21.33,35300.0
2010-07-20 14:30:00,21.33,21.41,21.33,21.37,38800.0,21.33,21.41,21.33,21.37,38800.0
2010-07-20 14:40:00,21.36,21.38,21.34,21.37,19000.0,21.36,21.38,21.34,21.37,19000.0
2010-07-20 14:50:00,21.38,21.4,21.36,21.36,23200.0,21.38,21.4,21.36,21.36,23200.0
2010-07-20 15:00:00,21.36,21.4,21.36,21.39,32500.0,21.36,21.4,21.36,21.39,32500.0
2010-07-20 15:10:00,21.39,21.44,21.39,21.43,15500.0,21.39,21.44,21.39,21.43,15500.0
2010-07-20 15:20:00,21.43,21.48,21.42,21.46,26200.0,21.43,21.48,21.42,21.46,26200.0
2010-07-20 15:30:00,21.46,21.53,21.46,21.48,31000.0,21.46,21.53,21.46,21.48,31000.0
2010-07-20 15:40:00,21.48,21.54,21.46,21.54,38800.0,21.48,21.54,21.46,21.54,38800.0
2010-07-20 15:50:00,21.54,21.57,21.52,21.57,123200.0,21.54,21.57,21.52,21.57,123200.0
2010-07-21 09:30:00,21.7,21.7,21.46,21.46,13900.0,21.7,21.7,21.46,21.46,13900.0
2010-07-21 09:40:00,21.44,21.47,21.36,21.41,15900.0,21.44,21.47,21.36,21.41,15900.0
2010-07-21 09:50:00,21.41,21.47,21.36,21.45,30300.0,21.41,21.47,21.36,21.45,30300.0
2010-07-21 10:00:00,21.45,21.45,21.38,21.44,30400.0,21.45,21.45,21.38,21.44,30400.0
2010-07-21 10:10:00,21.45,21.54,21.45,21.51,31400.0,21.45,21.54,21.45,21.51,31400.0
2010-07-21 10:20:00,21.5,21.58,21.5,21.54,30100.0,21.5,21.58,21.5,21.54,30100.0
2010-07-21 10:30:00,21.54,21.57,21.51,21.52,20600.0,21.54,21.57,21.51,21.52,20600.0
2010-07-21 10:40:00,21.52,21.55,21.5,21.55,16400.0,21.52,21.55,21.5,21.55,16400.0
2010-07-21 10:50:00,21.55,21.56,21.51,21.52,12800.0,21.55,21.56,21.51,21.52,12800.0
2010-07-21 11:00:00,21.51,21.51,21.43,21.43,9900.0,21.51,21.51,21.43,21.43,9900.0
2010-07-21 11:10:00,21.43,21.44,21.39,21.41,13300.0,21.43,21.44,21.39,21.41,13300.0
2010-07-21 11:20:00,21.41,21.44,21.41,21.44,8500.0,21.41,21.44,21.41,21.44,8500.0
2010-07-21 11:30:00,21.43,21.45,21.41,21.45,8900.0,21.43,21.45,21.41,21.45,8900.0
2010-07-21 11:40:00,21.45,21.45,21.35,21.43,30200.0,21.45,21.45,21.35,21.43,30200.0
2010-07-21 11:50:00,21.43,21.46,21.4,21.45,6800.0,21.43,21.46,21.4,21.45,6800.0
2010-07-21 12:00:00,21.45,21.47,21.43,21.45,14400.0,21.45,21.47,21.43,21.45,14400.0
2010-07-21 12:10:00,21.45,21.49,21.43,21.45,13600.0,21.45,21.49,21.43,21.45,13600.0
2010-07-21 12:20:00,21.45,21.48,21.44,21.47,13500.0,21.45,21.48,21.44,21.47,13500.0
2010-07-21 12:30:00,21.48,21.52,21.47,21.5,15100.0,21.48,21.52,21.47,21.5,15100.0
2010-07-21 12:40:00,21.51,21.52,21.47,21.51,9400.0,21.51,21.52,21.47,21.51,9400.0
2010-07-21 12:50:00,21.51,21.51,21.45,21.46,7600.0,21.51,21.51,21.45,21.46,7600.0
2010-07-21 13:00:00,21.46,21.49,21.46,21.49,3500.0,21.46,21.49,21.46,21.49,3500.0
2010-07-21 13:10:00,21.48,21.49,21.47,21.48,6400.0,21.48,21.49,21.47,21.48,6400.0
2010-07-21 13:20:00,21.48,21.5,21.45,21.49,11700.0,21.48,21.5,21.45,21.49,11700.0
2010-07-21 13:30:00,21.48,21.52,21.48,21.51,4700.0,21.48,21.52,21.48,21.51,4700.0
2010-07-21 13:40:00,21.51,21.51,21.49,21.51,11000.0,21.51,21.51,21.49,21.51,11000.0
2010-07-21 13:50:00,21.52,21.58,21.52,21.56,40900.0,21.52,21.58,21.52,21.56,40900.0
2010-07-21 14:00:00,21.56,21.56,21.43,21.43,46300.0,21.56,21.56,21.43,21.43,46300.0
2010-07-21 14:10:00,21.42,21.42,21.28,21.33,38600.0,21.42,21.42,21.28,21.33,38600.0
2010-07-21 14:20:00,21.34,21.37,21.31,21.33,16000.0,21.34,21.37,21.31,21.33,16000.0
2010-07-21 14:30:00,21.31,21.33,21.25,21.28,18300.0,21.31,21.33,21.25,21.28,18300.0
2010-07-21 14:40:00,21.28,21.36,21.28,21.3,27000.0,21.28,21.36,21.28,21.3,27000.0
2010-07-21 14:50:00,21.28,21.29,21.17,21.19,13600.0,21.28,21.29,21.17,21.19,13600.0
2010-07-21 15:00:00,21.18,21.25,21.15,21.25,23000.0,21.18,21.25,21.15,21.25,23000.0
2010-07-21 15:10:00,21.24,21.31,21.2,21.2,24800.0,21.24,21.31,21.2,21.2,24800.0
2010-07-21 15:20:00,21.2,21.25,21.18,21.2,31400.0,21.2,21.25,21.18,21.2,31400.0
2010-07-21 15:30:00,21.19,21.24,21.18,21.2,49600.0,21.19,21.24,21.18,21.2,49600.0
2010-07-21 15:40:00,21.2,21.22,21.16,21.22,55600.0,21.2,21.22,21.16,21.22,55600.0
2010-07-21 15:50:00,21.22,21.25,21.17,21.17,76500.0,21.22,21.25,21.17,21.17,76500.0
2010-07-22 09:30:00,21.36,21.56,21.33,21.53,19700.0,21.36,21.56,21.33,21.53,19700.0
2010-07-22 09:40:00,21.56,21.6,21.52,21.6,8000.0,21.56,21.6,21.52,21.6,8000.0
2010-07-22 09:50:00,21.59,21.63,21.53,21.61,11200.0,21.59,21.63,21.53,21.61,11200.0
2010-07-22 10:00:00,21.63,21.79,21.61,21.67,24800.0,21.63,21.79,21.61,21.67,24800.0
2010-07-22 10:10:00,21.68,21.76,21.68,21.73,18700.0,21.68,21.76,21.68,21.73,18700.0
2010-07-22 10:20:00,21.73,21.75,21.71,21.75,20300.0,21.73,21.75,21.71,21.75,20300.0
2010-07-22 10:30:00,21.74,21.79,21.72,21.77,29600.0,21.74,21.79,21.72,21.77,29600.0
2010-07-22 10:40:00,21.78,21.84,21.78,21.83,35000.0,21.78,21.84,21.78,21.83,35000.0
2010-07-22 10:50:00,21.81,21.83,21.73,21.73,31300.0,21.81,21.83,21.73,21.73,31300.0
2010-07-22 11:00:00,21.73,21.75,21.71,21.74,13600.0,21.73,21.75,21.71,21.74,13600.0
2010-07-22 11:10:00,21.75,21.77,21.72,21.76,18100.0,21.75,21.77,21.72,21.76,18100.0
2010-07-22 11:20:00,21.76,21.79,21.74,21.77,15300.0,21.76,21.79,21.74,21.77,15300.0
2010-07-22 11:30:00,21.77,21.78,21.66,21.67,16500.0,21.77,21.78,21.66,21.67,16500.0
2010-07-22 11:40:00,21.67,21.7,21.66,21.68,10000.0,21.67,21.7,21.66,21.68,10000.0
2010-07-22 11:50:00,21.69,21.7,21.65,21.68,16400.0,21.69,21.7,21.65,21.68,16400.0
2010-07-22 12:00:00,21.68,21.7,21.66,21.69,32700.0,21.68,21.7,21.66,21.69,32700.0
2010-07-22 12:10:00,21.68,21.73,21.66,21.72,47700.0,21.68,21.73,21.66,21.72,47700.0
2010-07-22 12:20:00,21.72,21.74,21.69,21.73,27200.0,21.72,21.74,21.69,21.73,27200.0
2010-07-22 12:30:00,21.74,21.74,21.7,21.71,19600.0,21.74,21.74,21.7,21.71,19600.0
2010-07-22 12:40:00,21.71,21.73,21.7,21.72,12100.0,21.71,21.73,21.7,21.72,12100.0
2010-07-22 12:50:00,21.71,21.75,21.7,21.74,9800.0,21.71,21.75,21.7,21.74,9800.0
2010-07-22 13:00:00,21.74,21.76,21.73,21.73,29500.0,21.74,21.76,21.73,21.73,29500.0
2010-07-22 13:10:00,21.73,21.77,21.73,21.77,13900.0,21.73,21.77,21.73,21.77,13900.0
2010-07-22 13:20:00,21.76,21.8,21.76,21.77,8300.0,21.76,21.8,21.76,21.77,8300.0
2010-07-22 13:30:00,21.77,21.8,21.77,21.8,7500.0,21.77,21.8,21.77,21.8,7500.0
2010-07-22 13:40:00,21.8,21.81,21.77,21.81,11300.0,21.8,21.81,21.77,21.81,11300.0
2010-07-22 13:50:00,21.8,21.81,21.78,21.8,25900.0,21.8,21.81,21.78,21.8,25900.0
2010-07-22 14:00:00,21.8,21.84,21.8,21.83,13000.0,21.8,21.84,21.8,21.83,13000.0
2010-07-22 14:10:00,21.84,21.85,21.82,21.83,12700.0,21.84,21.85,21.82,21.83,12700.0
2010-07-22 14:20:00,21.83,21.89,21.83,21.89,28800.0,21.83,21.89,21.83,21.89,28800.0
2010-07-22 14:30:00,21.88,21.89,21.87,21.88,29000.0,21.88,21.89,21.87,21.88,29000.0
2010-07-22 14:40:00,21.87,21.89,21.87,21.89,21500.0,21.87,21.89,21.87,21.89,21500.0
2010-07-22 14:50:00,21.89,21.89,21.88,21.89,15400.0,21.89,21.89,21.88,21.89,15400.0
2010-07-22 15:00:00,21.9,21.9,21.85,21.89,23600.0,21.9,21.9,21.85,21.89,23600.0
2010-07-22 15:10:00,21.88,21.9,21.87,21.89,43400.0,21.88,21.9,21.87,21.89,43400.0
2010-07-22 15:20:00,21.9,21.9,21.87,21.9,41900.0,21.9,21.9,21.87,21.9,41900.0
2010-07-22 15:30:00,21.9,21.9,21.78,21.83,42600.0,21.9,21.9,21.78,21.83,42600.0
2010-07-22 15:40:00,21.82,21.86,21.79,21.85,52500.0,21.82,21.86,21.79,21.85,52500.0
2010-07-22 15:50:00,21.85,21.88,21.83,21.87,77800.0,21.85,21.88,21.83,21.87,77800.0
2010-07-23 09:30:00,21.75,21.86,21.71,21.82,15800.0,21.75,21.86,21.71,21.82,15800.0
2010-07-23 09:40:00,21.82,21.86,21.82,21.84,3500.0,21.82,21.86,21.82,21.84,3500.0
2010-07-23 09:50:00,21.79,21.82,21.7,21.76,18000.0,21.79,21.82,21.7,21.76,18000.0
2010-07-23 10:00:00,21.73,21.79,21.7,21.78,5200.0,21.73,21.79,21.7,21.78,5200.0
2010-07-23 10:10:00,21.79,21.82,21.76,21.78,10900.0,21.79,21.82,21.76,21.78,10900.0
2010-07-23 10:20:00,21.79,21.86,21.77,21.85,16100.0,21.79,21.86,21.77,21.85,16100.0
2010-07-23 10:30:00,21.84,21.88,21.83,21.84,20300.0,21.84,21.88,21.83,21.84,20300.0
2010-07-23 10:40:00,21.86,21.87,21.83,21.84,17600.0,21.86,21.87,21.83,21.84,17600.0
2010-07-23 10:50:00,21.84,21.84,21.81,21.82,9200.0,21.84,21.84,21.81,21.82,9200.0
2010-07-23 11:00:00,21.82,21.87,21.82,21.85,16400.0,21.82,21.87,21.82,21.85,16400.0
2010-07-23 11:10:00,21.85,21.85,21.8,21.82,12400.0,21.85,21.85,21.8,21.82,12400.0
2010-07-23 11:20:00,21.81,21.83,21.78,21.83,12800.0,21.81,21.83,21.78,21.83,12800.0
2010-07-23 11:30:00,21.83,21.88,21.83,21.87,17500.0,21.83,21.88,21.83,21.87,17500.0
2010-07-23 11:40:00,21.87,21.88,21.83,21.88,15300.0,21.87,21.88,21.83,21.88,15300.0
2010-07-23 11:50:00,21.89,21.93,21.85,21.88,17300.0,21.89,21.93,21.85,21.88,17300.0
2010-07-23 12:00:00,21.88,21.92,21.79,21.81,48000.0,21.88,21.92,21.79,21.81,48000.0
2010-07-23 12:10:00,21.81,21.83,21.76,21.82,24600.0,21.81,21.83,21.76,21.82,24600.0
2010-07-23 12:20:00,21.83,21.83,21.79,21.83,22000.0,21.83,21.83,21.79,21.83,22000.0
2010-07-23 12:30:00,21.82,21.82,21.79,21.8,9800.0,21.82,21.82,21.79,21.8,9800.0
2010-07-23 12:40:00,21.8,21.81,21.76,21.81,19800.0,21.8,21.81,21.76,21.81,19800.0
2010-07-23 12:50:00,21.81,21.87,21.8,21.87,8200.0,21.81,21.87,21.8,21.87,8200.0
2010-07-23 13:00:00,21.87,21.87,21.82,21.85,14400.0,21.87,21.87,21.82,21.85,14400.0
2010-07-23 13:10:00,21.84,21.95,21.84,21.94,15000.0,21.84,21.95,21.84,21.94,15000.0
2010-07-23 13:20:00,21.94,22.0,21.93,22.0,33800.0,21.94,22.0,21.93,22.0,33800.0
2010-07-23 13:30:00,21.99,22.0,21.97,21.98,37600.0,21.99,22.0,21.97,21.98,37600.0
2010-07-23 13:40:00,21.98,21.99,21.96,21.96,12700.0,21.98,21.99,21.96,21.96,12700.0
2010-07-23 13:50:00,21.96,21.98,21.94,21.95,29400.0,21.96,21.98,21.94,21.95,29400.0
2010-07-23 14:00:00,21.95,21.99,21.94,21.97,12600.0,21.95,21.99,21.94,21.97,12600.0
2010-07-23 14:10:00,21.96,21.99,21.96,21.97,9100.0,21.96,21.99,21.96,21.97,9100.0
2010-07-23 14:20:00,21.96,21.97,21.91,21.94,22600.0,21.96,21.97,21.91,21.94,22600.0
2010-07-23 14:30:00,21.94,21.94,21.92,21.93,21400.0,21.94,21.94,21.92,21.93,21400.0
2010-07-23 14:40:00,21.93,21.95,21.91,21.94,20000.0,21.93,21.95,21.91,21.94,20000.0
2010-07-23 14:50:00,21.94,21.98,21.93,21.95,17500.0,21.94,21.98,21.93,21.95,17500.0
2010-07-23 15:00:00,21.95,21.98,21.95,21.98,9900.0,21.95,21.98,21.95,21.98,9900.0
2010-07-23 15:10:00,21.99,21.99,21.93,21.94,50800.0,21.99,21.99,21.93,21.94,50800.0
2010-07-23 15:20:00,21.94,21.98,21.93,21.93,34500.0,21.94,21.98,21.93,21.93,34500.0
2010-07-23 15:30:00,21.94,21.99,21.93,21.93,42500.0,21.94,21.99,21.93,21.93,42500.0
2010-07-23 15:40:00,21.93,21.98,21.91,21.97,64800.0,21.93,21.98,21.91,21.97,64800.0
2010-07-23 15:50:00,21.98,21.99,21.95,21.95,74800.0,21.98,21.99,21.95,21.95,74800.0
2010-07-26 09:30:00,21.92,21.98,21.85,21.94,25000.0,21.92,21.98,21.85,21.94,25000.0
2010-07-26 09:40:00,21.95,21.99,21.93,21.99,7700.0,21.95,21.99,21.93,21.99,7700.0
2010-07-26 09:50:00,21.96,22.0,21.96,21.97,23400.0,21.96,22.0,21.96,21.97,23400.0
2010-07-26 10:00:00,21.99,22.06,21.97,22.06,47900.0,21.99,22.06,21.97,22.06,47900.0
2010-07-26 10:10:00,22.06,22.09,22.04,22.04,14600.0,22.06,22.09,22.04,22.04,14600.0
2010-07-26 10:20:00,22.03,22.03,21.95,21.96,22700.0,22.03,22.03,21.95,21.96,22700.0
2010-07-26 10:30:00,21.95,22.02,21.92,22.0,36700.0,21.95,22.02,21.92,22.0,36700.0
2010-07-26 10:40:00,22.0,22.0,21.96,21.99,19200.0,22.0,22.0,21.96,21.99,19200.0
2010-07-26 10:50:00,21.98,22.02,21.98,21.99,17500.0,21.98,22.02,21.98,21.99,17500.0
2010-07-26 11:00:00,22.0,22.04,21.97,22.0,26700.0,22.0,22.04,21.97,22.0,26700.0
2010-07-26 11:10:00,22.0,22.04,21.98,22.04,30200.0,22.0,22.04,21.98,22.04,30200.0
2010-07-26 11:20:00,22.03,22.04,22.0,22.02,25900.0,22.03,22.04,22.0,22.02,25900.0
2010-07-26 11:30:00,22.01,22.02,21.99,22.02,21200.0,22.01,22.02,21.99,22.02,21200.0
2010-07-26 11:40:00,22.01,22.04,22.01,22.03,33300.0,22.01,22.04,22.01,22.03,33300.0
2010-07-26 11:50:00,22.03,22.05,22.03,22.05,12900.0,22.03,22.05,22.03,22.05,12900.0
2010-07-26 12:00:00,22.05,22.08,22.04,22.07,17200.0,22.05,22.08,22.04,22.07,17200.0
2010-07-26 12:10:00,22.08,22.08,22.05,22.07,12300.0,22.08,22.08,22.05,22.07,12300.0
2010-07-26 12:20:00,22.07,22.08,22.06,22.08,3400.0,22.07,22.08,22.06,22.08,3400.0
2010-07-26 12:30:00,22.07,22.08,22.06,22.06,8900.0,22.07,22.08,22.06,22.06,8900.0
2010-07-26 12:40:00,22.05,22.06,22.05,22.06,4100.0,22.05,22.06,22.05,22.06,4100.0
2010-07-26 12:50:00,22.05,22.07,22.02,22.04,26600.0,22.05,22.07,22.02,22.04,26600.0
2010-07-26 13:00:00,22.05,22.05,22.03,22.03,6800.0,22.05,22.05,22.03,22.03,6800.0
2010-07-26 13:10:00,22.04,22.05,21.97,22.04,31900.0,22.04,22.05,21.97,22.04,31900.0
2010-07-26 13:20:00,22.04,22.04,22.0,22.04,12100.0,22.04,22.04,22.0,22.04,12100.0
2010-07-26 13:30:00,22.04,22.05,22.02,22.03,12700.0,22.04,22.05,22.02,22.03,12700.0
2010-07-26 13:40:00,22.04,22.06,22.03,22.05,11300.0,22.04,22.06,22.03,22.05,11300.0
2010-07-26 13:50:00,22.05,22.06,22.02,22.04,16000.0,22.05,22.06,22.02,22.04,16000.0
2010-07-26 14:00:00,22.04,22.07,22.04,22.06,11300.0,22.04,22.07,22.04,22.06,11300.0
2010-07-26 14:10:00,22.06,22.07,22.04,22.04,11400.0,22.06,22.07,22.04,22.04,11400.0
2010-07-26 14:20:00,22.04,22.05,22.0,22.01,16300.0,22.04,22.05,22.0,22.01,16300.0
2010-07-26 14:30:00,22.03,22.03,22.01,22.02,19100.0,22.03,22.03,22.01,22.02,19100.0
2010-07-26 14:40:00,22.02,22.05,22.02,22.05,8300.0,22.02,22.05,22.02,22.05,8300.0
2010-07-26 14:50:00,22.05,22.07,22.04,22.07,26300.0,22.05,22.07,22.04,22.07,26300.0
2010-07-26 15:00:00,22.07,22.08,22.05,22.07,45300.0,22.07,22.08,22.05,22.07,45300.0
2010-07-26 15:10:00,22.07,22.1,22.07,22.09,30100.0,22.07,22.1,22.07,22.09,30100.0
2010-07-26 15:20:00,22.09,22.1,22.08,22.1,34000.0,22.09,22.1,22.08,22.1,34000.0
2010-07-26 15:30:00,22.1,22.13,22.1,22.13,28200.0,22.1,22.13,22.1,22.13,28200.0
2010-07-26 15:40:00,22.13,22.15,22.1,22.15,57800.0,22.13,22.15,22.1,22.15,57800.0
2010-07-26 15:50:00,22.16,22.2,22.15,22.2,122600.0,22.16,22.2,22.15,22.2,122600.0
2010-07-27 09:30:00,22.26,22.3,22.14,22.3,45500.0,22.26,22.3,22.14,22.3,45500.0
2010-07-27 09:40:00,22.29,22.3,22.22,22.23,5400.0,22.29,22.3,22.22,22.23,5400.0
2010-07-27 09:50:00,22.23,22.3,22.22,22.25,19600.0,22.23,22.3,22.22,22.25,19600.0
2010-07-27 10:00:00,22.25,22.35,22.19,22.2,23800.0,22.25,22.35,22.19,22.2,23800.0
2010-07-27 10:10:00,22.19,22.26,22.17,22.26,13200.0,22.19,22.26,22.17,22.26,13200.0
2010-07-27 10:20:00,22.26,22.29,22.25,22.26,35500.0,22.26,22.29,22.25,22.26,35500.0
2010-07-27 10:30:00,22.26,22.26,22.19,22.2,20100.0,22.26,22.26,22.19,22.2,20100.0
2010-07-27 10:40:00,22.19,22.22,22.19,22.2,13200.0,22.19,22.22,22.19,22.2,13200.0
2010-07-27 10:50:00,22.19,22.19,22.15,22.17,21500.0,22.19,22.19,22.15,22.17,21500.0
2010-07-27 11:00:00,22.17,22.18,22.12,22.13,20600.0,22.17,22.18,22.12,22.13,20600.0
2010-07-27 11:10:00,22.14,22.16,22.1,22.1,24800.0,22.14,22.16,22.1,22.1,24800.0
2010-07-27 11:20:00,22.1,22.15,22.09,22.14,27200.0,22.1,22.15,22.09,22.14,27200.0
2010-07-27 11:30:00,22.14,22.17,22.12,22.16,22800.0,22.14,22.17,22.12,22.16,22800.0
2010-07-27 11:40:00,22.16,22.18,22.16,22.16,10900.0,22.16,22.18,22.16,22.16,10900.0
2010-07-27 11:50:00,22.15,22.16,22.13,22.15,12300.0,22.15,22.16,22.13,22.15,12300.0
2010-07-27 12:00:00,22.17,22.2,22.16,22.18,15700.0,22.17,22.2,22.16,22.18,15700.0
2010-07-27 12:10:00,22.18,22.2,22.17,22.19,5700.0,22.18,22.2,22.17,22.19,5700.0
2010-07-27 12:20:00,22.2,22.2,22.18,22.19,9000.0,22.2,22.2,22.18,22.19,9000.0
2010-07-27 12:30:00,22.19,22.19,22.16,22.19,5300.0,22.19,22.19,22.16,22.19,5300.0
2010-07-27 12:40:00,22.2,22.24,22.17,22.18,14300.0,22.2,22.24,22.17,22.18,14300.0
2010-07-27 12:50:00,22.17,22.19,22.16,22.17,11200.0,22.17,22.19,22.16,22.17,11200.0
2010-07-27 13:00:00,22.17,22.18,22.16,22.16,7300.0,22.17,22.18,22.16,22.16,7300.0
2010-07-27 13:10:00,22.17,22.19,22.16,22.16,5000.0,22.17,22.19,22.16,22.16,5000.0
2010-07-27 13:20:00,22.17,22.18,22.11,22.11,6700.0,22.17,22.18,22.11,22.11,6700.0
2010-07-27 13:30:00,22.11,22.14,22.11,22.13,7700.0,22.11,22.14,22.11,22.13,7700.0
2010-07-27 13:40:00,22.13,22.18,22.13,22.18,11800.0,22.13,22.18,22.13,22.18,11800.0
2010-07-27 13:50:00,22.18,22.18,22.12,22.17,28600.0,22.18,22.18,22.12,22.17,28600.0
2010-07-27 14:00:00,22.17,22.19,22.15,22.19,18200.0,22.17,22.19,22.15,22.19,18200.0
2010-07-27 14:10:00,22.19,22.24,22.16,22.24,18000.0,22.19,22.24,22.16,22.24,18000.0
2010-07-27 14:20:00,22.24,22.24,22.2,22.21,13800.0,22.24,22.24,22.2,22.21,13800.0
2010-07-27 14:30:00,22.21,22.22,22.18,22.19,5700.0,22.21,22.22,22.18,22.19,5700.0
2010-07-27 14:40:00,22.19,22.19,22.18,22.19,3700.0,22.19,22.19,22.18,22.19,3700.0
2010-07-27 14:50:00,22.18,22.19,22.14,22.18,12100.0,22.18,22.19,22.14,22.18,12100.0
2010-07-27 15:00:00,22.18,22.2,22.18,22.2,7400.0,22.18,22.2,22.18,22.2,7400.0
2010-07-27 15:10:00,22.21,22.22,22.17,22.22,16200.0,22.21,22.22,22.17,22.22,16200.0
2010-07-27 15:20:00,22.21,22.23,22.2,22.21,18800.0,22.21,22.23,22.2,22.21,18800.0
2010-07-27 15:30:00,22.22,22.22,22.17,22.18,20400.0,22.22,22.22,22.17,22.18,20400.0
2010-07-27 15:40:00,22.18,22.2,22.15,22.16,30400.0,22.18,22.2,22.15,22.16,30400.0
2010-07-27 15:50:00,22.16,22.17,22.13,22.14,84400.0,22.16,22.17,22.13,22.14,84400.0
2010-07-28 09:30:00,22.04,22.22,21.87,22.07,15800.0,22.04,22.22,21.87,22.07,15800.0
2010-07-28 09:40:00,22.08,22.08,21.97,22.01,9000.0,22.08,22.08,21.97,22.01,9000.0
2010-07-28 09:50:00,22.02,22.09,22.02,22.09,16500.0,22.02,22.09,22.02,22.09,16500.0
2010-07-28 10:00:00,22.08,22.08,21.96,21.98,10000.0,22.08,22.08,21.96,21.98,10000.0
2010-07-28 10:10:00,21.97,21.97,21.92,21.94,13700.0,21.97,21.97,21.92,21.94,13700.0
2010-07-28 10:20:00,21.93,21.94,21.88,21.93,15500.0,21.93,21.94,21.88,21.93,15500.0
2010-07-28 10:30:00,21.93,21.93,21.88,21.91,11200.0,21.93,21.93,21.88,21.91,11200.0
2010-07-28 10:40:00,21.92,21.92,21.88,21.91,19300.0,21.92,21.92,21.88,21.91,19300.0
2010-07-28 10:50:00,21.91,21.92,21.89,21.89,10300.0,21.91,21.92,21.89,21.89,10300.0
2010-07-28 11:00:00,21.9,21.91,21.85,21.85,20500.0,21.9,21.91,21.85,21.85,20500.0
2010-07-28 11:10:00,21.85,21.89,21.85,21.88,33400.0,21.85,21.89,21.85,21.88,33400.0
2010-07-28 11:20:00,21.88,21.94,21.88,21.92,17800.0,21.88,21.94,21.88,21.92,17800.0
2010-07-28 11:30:00,21.92,21.93,21.9,21.92,9000.0,21.92,21.93,21.9,21.92,9000.0
2010-07-28 11:40:00,21.92,21.94,21.88,21.93,70200.0,21.92,21.94,21.88,21.93,70200.0
2010-07-28 11:50:00,21.92,21.93,21.89,21.93,28800.0,21.92,21.93,21.89,21.93,28800.0
2010-07-28 12:00:00,21.93,21.95,21.89,21.9,25800.0,21.93,21.95,21.89,21.9,25800.0
2010-07-28 12:10:00,21.89,21.9,21.88,21.89,12800.0,21.89,21.9,21.88,21.89,12800.0
2010-07-28 12:20:00,21.88,21.89,21.86,21.86,12600.0,21.88,21.89,21.86,21.86,12600.0
2010-07-28 12:30:00,21.86,21.88,21.85,21.86,9900.0,21.86,21.88,21.85,21.86,9900.0
2010-07-28 12:40:00,21.87,21.87,21.83,21.84,10000.0,21.87,21.87,21.83,21.84,10000.0
2010-07-28 12:50:00,21.83,21.89,21.83,21.89,18100.0,21.83,21.89,21.83,21.89,18100.0
2010-07-28 13:00:00,21.89,21.91,21.88,21.89,16300.0,21.89,21.91,21.88,21.89,16300.0
2010-07-28 13:10:00,21.9,21.91,21.89,21.9,12700.0,21.9,21.91,21.89,21.9,12700.0
2010-07-28 13:20:00,21.89,21.89,21.84,21.84,19100.0,21.89,21.89,21.84,21.84,19100.0
2010-07-28 13:30:00,21.85,21.85,21.81,21.82,13000.0,21.85,21.85,21.81,21.82,13000.0
2010-07-28 13:40:00,21.81,21.81,21.8,21.81,6300.0,21.81,21.81,21.8,21.81,6300.0
2010-07-28 13:50:00,21.81,21.82,21.8,21.8,11300.0,21.81,21.82,21.8,21.8,11300.0
2010-07-28 14:00:00,21.8,21.83,21.78,21.82,13900.0,21.8,21.83,21.78,21.82,13900.0
2010-07-28 14:10:00,21.82,21.82,21.74,21.75,18600.0,21.82,21.82,21.74,21.75,18600.0
2010-07-28 14:20:00,21.75,21.76,21.73,21.76,15300.0,21.75,21.76,21.73,21.76,15300.0
2010-07-28 14:30:00,21.76,21.78,21.76,21.78,6300.0,21.76,21.78,21.76,21.78,6300.0
2010-07-28 14:40:00,21.78,21.78,21.72,21.73,9200.0,21.78,21.78,21.72,21.73,9200.0
2010-07-28 14:50:00,21.73,21.73,21.72,21.73,11800.0,21.73,21.73,21.72,21.73,11800.0
2010-07-28 15:00:00,21.73,21.73,21.68,21.68,21400.0,21.73,21.73,21.68,21.68,21400.0
2010-07-28 15:10:00,21.67,21.7,21.66,21.67,20800.0,21.67,21.7,21.66,21.67,20800.0
2010-07-28 15:20:00,21.67,21.71,21.65,21.71,18800.0,21.67,21.71,21.65,21.71,18800.0
2010-07-28 15:30:00,21.7,21.76,21.7,21.73,19800.0,21.7,21.76,21.7,21.73,19800.0
2010-07-28 15:40:00,21.73,21.75,21.73,21.73,28600.0,21.73,21.75,21.73,21.73,28600.0
2010-07-28 15:50:00,21.74,21.76,21.73,21.73,94100.0,21.74,21.76,21.73,21.73,94100.0
2010-07-29 09:30:00,21.84,21.93,21.72,21.9,16100.0,21.84,21.93,21.72,21.9,16100.0
2010-07-29 09:40:00,21.89,21.89,21.79,21.82,12600.0,21.89,21.89,21.79,21.82,12600.0
2010-07-29 09:50:00,21.82,21.83,21.76,21.77,10600.0,21.82,21.83,21.76,21.77,10600.0
2010-07-29 10:00:00,21.76,21.79,21.7,21.73,17800.0,21.76,21.79,21.7,21.73,17800.0
2010-07-29 10:10:00,21.72,21.86,21.72,21.85,45800.0,21.72,21.86,21.72,21.85,45800.0
2010-07-29 10:20:00,21.86,21.88,21.79,21.81,25400.0,21.86,21.88,21.79,21.81,25400.0
2010-07-29 10:30:00,21.82,21.88,21.8,21.86,33000.0,21.82,21.88,21.8,21.86,33000.0
2010-07-29 10:40:00,21.86,21.89,21.83,21.89,36100.0,21.86,21.89,21.83,21.89,36100.0
2010-07-29 10:50:00,21.89,21.97,21.89,21.96,35500.0,21.89,21.97,21.89,21.96,35500.0
2010-07-29 11:00:00,21.96,21.97,21.88,21.9,47300.0,21.96,21.97,21.88,21.9,47300.0
2010-07-29 11:10:00,21.9,21.9,21.78,21.78,50400.0,21.9,21.9,21.78,21.78,50400.0
2010-07-29 11:20:00,21.77,21.77,21.69,21.71,19200.0,21.77,21.77,21.69,21.71,19200.0
2010-07-29 11:30:00,21.7,21.76,21.61,21.73,49000.0,21.7,21.76,21.61,21.73,49000.0
2010-07-29 11:40:00,21.74,21.76,21.7,21.73,26600.0,21.74,21.76,21.7,21.73,26600.0
2010-07-29 11:50:00,21.72,21.72,21.67,21.68,15700.0,21.72,21.72,21.67,21.68,15700.0
2010-07-29 12:00:00,21.68,21.68,21.59,21.64,34300.0,21.68,21.68,21.59,21.64,34300.0
2010-07-29 12:10:00,21.65,21.77,21.65,21.76,44300.0,21.65,21.77,21.65,21.76,44300.0
2010-07-29 12:20:00,21.77,21.78,21.74,21.75,26100.0,21.77,21.78,21.74,21.75,26100.0
2010-07-29 12:30:00,21.74,21.76,21.7,21.7,27100.0,21.74,21.76,21.7,21.7,27100.0
2010-07-29 12:40:00,21.7,21.71,21.66,21.67,25500.0,21.7,21.71,21.66,21.67,25500.0
2010-07-29 12:50:00,21.66,21.76,21.65,21.75,24700.0,21.66,21.76,21.65,21.75,24700.0
2010-07-29 13:00:00,21.76,21.81,21.75,21.8,25100.0,21.76,21.81,21.75,21.8,25100.0
2010-07-29 13:10:00,21.8,21.85,21.8,21.85,42100.0,21.8,21.85,21.8,21.85,42100.0
2010-07-29 13:20:00,21.85,21.88,21.84,21.88,44900.0,21.85,21.88,21.84,21.88,44900.0
2010-07-29 13:30:00,21.87,21.89,21.83,21.88,60000.0,21.87,21.89,21.83,21.88,60000.0
2010-07-29 13:40:00,21.88,21.91,21.86,21.91,40500.0,21.88,21.91,21.86,21.91,40500.0
2010-07-29 13:50:00,21.9,21.93,21.88,21.91,50300.0,21.9,21.93,21.88,21.91,50300.0
2010-07-29 14:00:00,21.91,21.93,21.87,21.88,23900.0,21.91,21.93,21.87,21.88,23900.0
2010-07-29 14:10:00,21.87,21.91,21.85,21.91,29100.0,21.87,21.91,21.85,21.91,29100.0
2010-07-29 14:20:00,21.9,21.96,21.9,21.96,36800.0,21.9,21.96,21.9,21.96,36800.0
2010-07-29 14:30:00,21.96,21.98,21.93,21.97,41000.0,21.96,21.98,21.93,21.97,41000.0
2010-07-29 14:40:00,21.98,22.0,21.97,22.0,43200.0,21.98,22.0,21.97,22.0,43200.0
2010-07-29 14:50:00,21.99,22.01,21.96,22.0,77100.0,21.99,22.01,21.96,22.0,77100.0
2010-07-29 15:00:00,21.99,21.99,21.94,21.94,35700.0,21.99,21.99,21.94,21.94,35700.0
2010-07-29 15:10:00,21.95,22.01,21.95,22.0,44600.0,21.95,22.01,21.95,22.0,44600.0
2010-07-29 15:20:00,22.01,22.01,21.92,21.95,115000.0,22.01,22.01,21.92,21.95,115000.0
2010-07-29 15:30:00,21.95,21.96,21.85,21.86,188500.0,21.95,21.96,21.85,21.86,188500.0
2010-07-29 15:40:00,21.87,21.91,21.85,21.87,138800.0,21.87,21.91,21.85,21.87,138800.0
2010-07-29 15:50:00,21.86,21.87,21.81,21.82,118200.0,21.86,21.87,21.81,21.82,118200.0
2010-07-30 09:30:00,21.6,21.65,21.47,21.47,31800.0,21.6,21.65,21.47,21.47,31800.0
2010-07-30 09:40:00,21.46,21.6,21.45,21.51,16600.0,21.46,21.6,21.45,21.51,16600.0
2010-07-30 09:50:00,21.48,21.59,21.47,21.56,13200.0,21.48,21.59,21.47,21.56,13200.0
2010-07-30 10:00:00,21.57,21.71,21.57,21.69,54400.0,21.57,21.71,21.57,21.69,54400.0
2010-07-30 10:10:00,21.69,21.73,21.63,21.71,75500.0,21.69,21.73,21.63,21.71,75500.0
2010-07-30 10:20:00,21.71,21.76,21.71,21.76,21700.0,21.71,21.76,21.71,21.76,21700.0
2010-07-30 10:30:00,21.76,21.83,21.76,21.82,18400.0,21.76,21.83,21.76,21.82,18400.0
2010-07-30 10:40:00,21.82,21.9,21.82,21.89,33000.0,21.82,21.9,21.82,21.89,33000.0
2010-07-30 10:50:00,21.89,21.89,21.81,21.82,63000.0,21.89,21.89,21.81,21.82,63000.0
2010-07-30 11:00:00,21.82,21.83,21.79,21.8,21800.0,21.82,21.83,21.79,21.8,21800.0
2010-07-30 11:10:00,21.8,21.8,21.77,21.77,18100.0,21.8,21.8,21.77,21.77,18100.0
2010-07-30 11:20:00,21.77,21.78,21.73,21.74,22200.0,21.77,21.78,21.73,21.74,22200.0
2010-07-30 11:30:00,21.75,21.78,21.73,21.78,16100.0,21.75,21.78,21.73,21.78,16100.0
2010-07-30 11:40:00,21.78,21.8,21.77,21.8,20800.0,21.78,21.8,21.77,21.8,20800.0
2010-07-30 11:50:00,21.79,21.83,21.79,21.82,18800.0,21.79,21.83,21.79,21.82,18800.0
2010-07-30 12:00:00,21.83,21.84,21.78,21.8,23400.0,21.83,21.84,21.78,21.8,23400.0
2010-07-30 12:10:00,21.8,21.8,21.75,21.79,20000.0,21.8,21.8,21.75,21.79,20000.0
2010-07-30 12:20:00,21.79,21.8,21.77,21.78,22100.0,21.79,21.8,21.77,21.78,22100.0
2010-07-30 12:30:00,21.78,21.8,21.76,21.77,13100.0,21.78,21.8,21.76,21.77,13100.0
2010-07-30 12:40:00,21.78,21.8,21.77,21.78,19200.0,21.78,21.8,21.77,21.78,19200.0
2010-07-30 12:50:00,21.78,21.78,21.75,21.75,19500.0,21.78,21.78,21.75,21.75,19500.0
2010-07-30 13:00:00,21.75,21.78,21.75,21.77,19100.0,21.75,21.78,21.75,21.77,19100.0
2010-07-30 13:10:00,21.76,21.78,21.74,21.75,17500.0,21.76,21.78,21.74,21.75,17500.0
2010-07-30 13:20:00,21.76,21.79,21.74,21.79,12600.0,21.76,21.79,21.74,21.79,12600.0
2010-07-30 13:30:00,21.78,21.8,21.77,21.79,132100.0,21.78,21.8,21.77,21.79,132100.0
2010-07-30 13:40:00,21.79,21.8,21.79,21.79,22500.0,21.79,21.8,21.79,21.79,22500.0
2010-07-30 13:50:00,21.79,21.79,21.77,21.77,32300.0,21.79,21.79,21.77,21.77,32300.0
2010-07-30 14:00:00,21.78,21.81,21.77,21.78,28500.0,21.78,21.81,21.77,21.78,28500.0
2010-07-30 14:10:00,21.78,21.87,21.78,21.87,20500.0,21.78,21.87,21.78,21.87,20500.0
2010-07-30 14:20:00,21.86,21.88,21.83,21.84,21100.0,21.86,21.88,21.83,21.84,21100.0
2010-07-30 14:30:00,21.85,21.85,21.83,21.83,10900.0,21.85,21.85,21.83,21.83,10900.0
2010-07-30 14:40:00,21.83,21.86,21.83,21.84,16400.0,21.83,21.86,21.83,21.84,16400.0
2010-07-30 14:50:00,21.83,21.84,21.82,21.84,15300.0,21.83,21.84,21.82,21.84,15300.0
2010-07-30 15:00:00,21.84,21.85,21.81,21.85,22000.0,21.84,21.85,21.81,21.85,22000.0
2010-07-30 15:10:00,21.85,21.94,21.85,21.92,42800.0,21.85,21.94,21.85,21.92,42800.0
2010-07-30 15:20:00,21.92,21.93,21.88,21.89,60300.0,21.92,21.93,21.88,21.89,60300.0
2010-07-30 15:30:00,21.9,21.9,21.85,21.86,72200.0,21.9,21.9,21.85,21.86,72200.0
2010-07-30 15:40:00,21.86,21.89,21.85,21.85,62600.0,21.86,21.89,21.85,21.85,62600.0
2010-07-30 15:50:00,21.85,21.89,21.8,21.84,133700.0,21.85,21.89,21.8,21.84,133700.0
2010-08-02 09:30:00,22.06,22.16,21.97,22.16,44200.0,22.06,22.16,21.97,22.16,44200.0
2010-08-02 09:40:00,22.14,22.15,22.07,22.11,13100.0,22.14,22.15,22.07,22.11,13100.0
2010-08-02 09:50:00,22.1,22.1,21.98,22.01,20000.0,22.1,22.1,21.98,22.01,20000.0
2010-08-02 10:00:00,22.01,22.17,22.01,22.1,29000.0,22.01,22.17,22.01,22.1,29000.0
2010-08-02 10:10:00,22.12,22.23,22.12,22.22,34500.0,22.12,22.23,22.12,22.22,34500.0
2010-08-02 10:20:00,22.22,22.3,22.21,22.3,80400.0,22.22,22.3,22.21,22.3,80400.0
2010-08-02 10:30:00,22.3,22.31,22.24,22.24,36900.0,22.3,22.31,22.24,22.24,36900.0
2010-08-02 10:40:00,22.23,22.26,22.2,22.25,30800.0,22.23,22.26,22.2,22.25,30800.0
2010-08-02 10:50:00,22.25,22.29,22.25,22.28,17700.0,22.25,22.29,22.25,22.28,17700.0
2010-08-02 11:00:00,22.28,22.29,22.28,22.28,8500.0,22.28,22.29,22.28,22.28,8500.0
2010-08-02 11:10:00,22.28,22.3,22.28,22.3,9900.0,22.28,22.3,22.28,22.3,9900.0
2010-08-02 11:20:00,22.3,22.3,22.24,22.28,43900.0,22.3,22.3,22.24,22.28,43900.0
2010-08-02 11:30:00,22.28,22.31,22.27,22.27,20400.0,22.28,22.31,22.27,22.27,20400.0
2010-08-02 11:40:00,22.27,22.32,22.27,22.32,23100.0,22.27,22.32,22.27,22.32,23100.0
2010-08-02 11:50:00,22.31,22.32,22.28,22.3,18500.0,22.31,22.32,22.28,22.3,18500.0
2010-08-02 12:00:00,22.31,22.31,22.27,22.28,8300.0,22.31,22.31,22.27,22.28,8300.0
2010-08-02 12:10:00,22.27,22.27,22.24,22.24,7800.0,22.27,22.27,22.24,22.24,7800.0
2010-08-02 12:20:00,22.25,22.25,22.22,22.22,14300.0,22.25,22.25,22.22,22.22,14300.0
2010-08-02 12:30:00,22.22,22.24,22.2,22.21,28900.0,22.22,22.24,22.2,22.21,28900.0
2010-08-02 12:40:00,22.2,22.23,22.2,22.21,55000.0,22.2,22.23,22.2,22.21,55000.0
2010-08-02 12:50:00,22.22,22.24,22.22,22.24,27200.0,22.22,22.24,22.22,22.24,27200.0
2010-08-02 13:00:00,22.23,22.24,22.2,22.21,25100.0,22.23,22.24,22.2,22.21,25100.0
2010-08-02 13:10:00,22.21,22.24,22.2,22.24,11400.0,22.21,22.24,22.2,22.24,11400.0
2010-08-02 13:20:00,22.24,22.24,22.23,22.24,6200.0,22.24,22.24,22.23,22.24,6200.0
2010-08-02 13:30:00,22.24,22.25,22.23,22.25,6400.0,22.24,22.25,22.23,22.25,6400.0
2010-08-02 13:40:00,22.24,22.25,22.24,22.24,9100.0,22.24,22.25,22.24,22.24,9100.0
2010-08-02 13:50:00,22.24,22.25,22.24,22.25,13100.0,22.24,22.25,22.24,22.25,13100.0
2010-08-02 14:00:00,22.24,22.26,22.24,22.26,9300.0,22.24,22.26,22.24,22.26,9300.0
2010-08-02 14:10:00,22.25,22.28,22.25,22.27,35300.0,22.25,22.28,22.25,22.27,35300.0
2010-08-02 14:20:00,22.26,22.27,22.26,22.27,9700.0,22.26,22.27,22.26,22.27,9700.0
2010-08-02 14:30:00,22.27,22.3,22.27,22.3,19000.0,22.27,22.3,22.27,22.3,19000.0
2010-08-02 14:40:00,22.3,22.33,22.29,22.31,34700.0,22.3,22.33,22.29,22.31,34700.0
2010-08-02 14:50:00,22.31,22.37,22.31,22.37,37300.0,22.31,22.37,22.31,22.37,37300.0
2010-08-02 15:00:00,22.37,22.38,22.36,22.38,24000.0,22.37,22.38,22.36,22.38,24000.0
2010-08-02 15:10:00,22.38,22.38,22.36,22.38,36400.0,22.38,22.38,22.36,22.38,36400.0
2010-08-02 15:20:00,22.37,22.41,22.37,22.41,34800.0,22.37,22.41,22.37,22.41,34800.0
2010-08-02 15:30:00,22.41,22.43,22.39,22.39,54700.0,22.41,22.43,22.39,22.39,54700.0
2010-08-02 15:40:00,22.39,22.41,22.37,22.37,64800.0,22.39,22.41,22.37,22.37,64800.0
2010-08-02 15:50:00,22.37,22.42,22.35,22.4,266200.0,22.37,22.42,22.35,22.4,266200.0
2010-08-03 09:30:00,22.26,22.32,22.23,22.28,18100.0,22.26,22.32,22.23,22.28,18100.0
2010-08-03 09:40:00,22.3,22.31,22.24,22.28,34000.0,22.3,22.31,22.24,22.28,34000.0
2010-08-03 09:50:00,22.29,22.29,22.25,22.28,28400.0,22.29,22.29,22.25,22.28,28400.0
2010-08-03 10:00:00,22.27,22.3,22.22,22.28,34000.0,22.27,22.3,22.22,22.28,34000.0
2010-08-03 10:10:00,22.27,22.31,22.23,22.31,31200.0,22.27,22.31,22.23,22.31,31200.0
2010-08-03 10:20:00,22.31,22.31,22.29,22.3,39600.0,22.31,22.31,22.29,22.3,39600.0
2010-08-03 10:30:00,22.3,22.31,22.27,22.28,33000.0,22.3,22.31,22.27,22.28,33000.0
2010-08-03 10:40:00,22.28,22.32,22.27,22.29,35300.0,22.28,22.32,22.27,22.29,35300.0
2010-08-03 10:50:00,22.29,22.31,22.28,22.31,31100.0,22.29,22.31,22.28,22.31,31100.0
2010-08-03 11:00:00,22.31,22.31,22.28,22.28,41600.0,22.31,22.31,22.28,22.28,41600.0
2010-08-03 11:10:00,22.28,22.32,22.28,22.31,36300.0,22.28,22.32,22.28,22.31,36300.0
2010-08-03 11:20:00,22.31,22.32,22.29,22.29,12700.0,22.31,22.32,22.29,22.29,12700.0
2010-08-03 11:30:00,22.29,22.38,22.29,22.38,16600.0,22.29,22.38,22.29,22.38,16600.0
2010-08-03 11:40:00,22.38,22.38,22.34,22.35,16600.0,22.38,22.38,22.34,22.35,16600.0
2010-08-03 11:50:00,22.35,22.37,22.31,22.31,18500.0,22.35,22.37,22.31,22.31,18500.0
2010-08-03 12:00:00,22.31,22.32,22.29,22.3,15300.0,22.31,22.32,22.29,22.3,15300.0
2010-08-03 12:10:00,22.3,22.31,22.29,22.31,17100.0,22.3,22.31,22.29,22.31,17100.0
2010-08-03 12:20:00,22.31,22.31,22.27,22.3,21500.0,22.31,22.31,22.27,22.3,21500.0
2010-08-03 12:30:00,22.29,22.33,22.29,22.29,9300.0,22.29,22.33,22.29,22.29,9300.0
2010-08-03 12:40:00,22.29,22.3,22.28,22.28,6800.0,22.29,22.3,22.28,22.28,6800.0
2010-08-03 12:50:00,22.28,22.33,22.28,22.3,17600.0,22.28,22.33,22.28,22.3,17600.0
2010-08-03 13:00:00,22.29,22.3,22.27,22.27,11200.0,22.29,22.3,22.27,22.27,11200.0
2010-08-03 13:10:00,22.27,22.28,22.27,22.28,13000.0,22.27,22.28,22.27,22.28,13000.0
2010-08-03 13:20:00,22.28,22.32,22.28,22.31,7800.0,22.28,22.32,22.28,22.31,7800.0
2010-08-03 13:30:00,22.3,22.35,22.3,22.33,13500.0,22.3,22.35,22.3,22.33,13500.0
2010-08-03 13:40:00,22.32,22.33,22.3,22.32,9600.0,22.32,22.33,22.3,22.32,9600.0
2010-08-03 13:50:00,22.32,22.36,22.31,22.32,33800.0,22.32,22.36,22.31,22.32,33800.0
2010-08-03 14:00:00,22.32,22.33,22.3,22.33,12400.0,22.32,22.33,22.3,22.33,12400.0
2010-08-03 14:10:00,22.34,22.34,22.31,22.32,7200.0,22.34,22.34,22.31,22.32,7200.0
2010-08-03 14:20:00,22.32,22.34,22.31,22.34,7000.0,22.32,22.34,22.31,22.34,7000.0
2010-08-03 14:30:00,22.35,22.35,22.3,22.3,9600.0,22.35,22.35,22.3,22.3,9600.0
2010-08-03 14:40:00,22.3,22.3,22.29,22.29,8800.0,22.3,22.3,22.29,22.29,8800.0
2010-08-03 14:50:00,22.29,22.3,22.28,22.3,15000.0,22.29,22.3,22.28,22.3,15000.0
2010-08-03 15:00:00,22.3,22.31,22.28,22.29,30300.0,22.3,22.31,22.28,22.29,30300.0
2010-08-03 15:10:00,22.29,22.32,22.29,22.29,12400.0,22.29,22.32,22.29,22.29,12400.0
2010-08-03 15:20:00,22.29,22.31,22.28,22.31,31400.0,22.29,22.31,22.28,22.31,31400.0
2010-08-03 15:30:00,22.3,22.31,22.29,22.3,20000.0,22.3,22.31,22.29,22.3,20000.0
2010-08-03 15:40:00,22.3,22.31,22.29,22.31,89900.0,22.3,22.31,22.29,22.31,89900.0
2010-08-03 15:50:00,22.32,22.33,22.29,22.31,76400.0,22.32,22.33,22.29,22.31,76400.0
2010-08-04 09:30:00,22.32,22.37,22.27,22.37,13200.0,22.32,22.37,22.27,22.37,13200.0
2010-08-04 09:40:00,22.36,22.42,22.32,22.41,4900.0,22.36,22.42,22.32,22.41,4900.0
2010-08-04 09:50:00,22.41,22.44,22.39,22.42,9200.0,22.41,22.44,22.39,22.42,9200.0
2010-08-04 10:00:00,22.42,22.46,22.4,22.4,8200.0,22.42,22.46,22.4,22.4,8200.0
2010-08-04 10:10:00,22.4,22.42,22.39,22.4,43800.0,22.4,22.42,22.39,22.4,43800.0
2010-08-04 10:20:00,22.4,22.45,22.39,22.44,30000.0,22.4,22.45,22.39,22.44,30000.0
2010-08-04 10:30:00,22.44,22.45,22.42,22.43,30100.0,22.44,22.45,22.42,22.43,30100.0
2010-08-04 10:40:00,22.42,22.48,22.42,22.46,108400.0,22.42,22.48,22.42,22.46,108400.0
2010-08-04 10:50:00,22.45,22.47,22.45,22.46,13400.0,22.45,22.47,22.45,22.46,13400.0
2010-08-04 11:00:00,22.47,22.48,22.44,22.47,29600.0,22.47,22.48,22.44,22.47,29600.0
2010-08-04 11:10:00,22.48,22.48,22.46,22.47,4500.0,22.48,22.48,22.46,22.47,4500.0
2010-08-04 11:20:00,22.48,22.52,22.48,22.52,20700.0,22.48,22.52,22.48,22.52,20700.0
2010-08-04 11:30:00,22.52,22.53,22.5,22.51,13200.0,22.52,22.53,22.5,22.51,13200.0
2010-08-04 11:40:00,22.51,22.52,22.5,22.52,12600.0,22.51,22.52,22.5,22.52,12600.0
2010-08-04 11:50:00,22.52,22.56,22.51,22.55,29400.0,22.52,22.56,22.51,22.55,29400.0
2010-08-04 12:00:00,22.55,22.57,22.54,22.57,15700.0,22.55,22.57,22.54,22.57,15700.0
2010-08-04 12:10:00,22.56,22.58,22.56,22.57,4600.0,22.56,22.58,22.56,22.57,4600.0
2010-08-04 12:20:00,22.58,22.59,22.57,22.58,11600.0,22.58,22.59,22.57,22.58,11600.0
2010-08-04 12:30:00,22.58,22.58,22.55,22.56,9900.0,22.58,22.58,22.55,22.56,9900.0
2010-08-04 12:40:00,22.55,22.57,22.55,22.56,16700.0,22.55,22.57,22.55,22.56,16700.0
2010-08-04 12:50:00,22.57,22.57,22.55,22.55,9700.0,22.57,22.57,22.55,22.55,9700.0
2010-08-04 13:00:00,22.55,22.57,22.55,22.57,19600.0,22.55,22.57,22.55,22.57,19600.0
2010-08-04 13:10:00,22.56,22.56,22.55,22.55,18800.0,22.56,22.56,22.55,22.55,18800.0
2010-08-04 13:20:00,22.55,22.56,22.54,22.56,21200.0,22.55,22.56,22.54,22.56,21200.0
2010-08-04 13:30:00,22.56,22.57,22.54,22.57,22000.0,22.56,22.57,22.54,22.57,22000.0
2010-08-04 13:40:00,22.56,22.58,22.55,22.57,10100.0,22.56,22.58,22.55,22.57,10100.0
2010-08-04 13:50:00,22.57,22.58,22.57,22.58,8600.0,22.57,22.58,22.57,22.58,8600.0
2010-08-04 14:00:00,22.58,22.65,22.58,22.63,39300.0,22.58,22.65,22.58,22.63,39300.0
2010-08-04 14:10:00,22.64,22.65,22.62,22.64,22700.0,22.64,22.65,22.62,22.64,22700.0
2010-08-04 14:20:00,22.64,22.66,22.63,22.66,23300.0,22.64,22.66,22.63,22.66,23300.0
2010-08-04 14:30:00,22.65,22.65,22.61,22.62,60700.0,22.65,22.65,22.61,22.62,60700.0
2010-08-04 14:40:00,22.63,22.65,22.63,22.64,38100.0,22.63,22.65,22.63,22.64,38100.0
2010-08-04 14:50:00,22.64,22.64,22.59,22.59,25100.0,22.64,22.64,22.59,22.59,25100.0
2010-08-04 15:00:00,22.59,22.59,22.57,22.59,11200.0,22.59,22.59,22.57,22.59,11200.0
2010-08-04 15:10:00,22.58,22.63,22.58,22.62,26100.0,22.58,22.63,22.58,22.62,26100.0
2010-08-04 15:20:00,22.62,22.64,22.6,22.64,39000.0,22.62,22.64,22.6,22.64,39000.0
2010-08-04 15:30:00,22.64,22.66,22.59,22.63,115900.0,22.64,22.66,22.59,22.63,115900.0
2010-08-04 15:40:00,22.63,22.69,22.62,22.68,49700.0,22.63,22.69,22.62,22.68,49700.0
2010-08-04 15:50:00,22.68,22.73,22.68,22.7,139900.0,22.68,22.73,22.68,22.7,139900.0
2010-08-05 09:30:00,22.62,22.63,22.52,22.6,12700.0,22.62,22.63,22.52,22.6,12700.0
2010-08-05 09:40:00,22.62,22.7,22.6,22.65,24800.0,22.62,22.7,22.6,22.65,24800.0
2010-08-05 09:50:00,22.65,22.69,22.65,22.65,14600.0,22.65,22.69,22.65,22.65,14600.0
2010-08-05 10:00:00,22.66,22.7,22.65,22.67,13200.0,22.66,22.7,22.65,22.67,13200.0
2010-08-05 10:10:00,22.64,22.68,22.62,22.68,70100.0,22.64,22.68,22.62,22.68,70100.0
2010-08-05 10:20:00,22.68,22.71,22.66,22.68,18400.0,22.68,22.71,22.66,22.68,18400.0
2010-08-05 10:30:00,22.68,22.68,22.62,22.64,16200.0,22.68,22.68,22.62,22.64,16200.0
2010-08-05 10:40:00,22.64,22.66,22.62,22.65,23300.0,22.64,22.66,22.62,22.65,23300.0
2010-08-05 10:50:00,22.65,22.65,22.57,22.58,52600.0,22.65,22.65,22.57,22.58,52600.0
2010-08-05 11:00:00,22.58,22.62,22.58,22.61,38800.0,22.58,22.62,22.58,22.61,38800.0
2010-08-05 11:10:00,22.62,22.67,22.61,22.65,29000.0,22.62,22.67,22.61,22.65,29000.0
2010-08-05 11:20:00,22.66,22.67,22.66,22.67,9500.0,22.66,22.67,22.66,22.67,9500.0
2010-08-05 11:30:00,22.67,22.68,22.64,22.68,22400.0,22.67,22.68,22.64,22.68,22400.0
2010-08-05 11:40:00,22.68,22.73,22.68,22.71,17100.0,22.68,22.73,22.68,22.71,17100.0
2010-08-05 11:50:00,22.72,22.73,22.68,22.68,11900.0,22.72,22.73,22.68,22.68,11900.0
2010-08-05 12:00:00,22.68,22.74,22.68,22.72,20300.0,22.68,22.74,22.68,22.72,20300.0
2010-08-05 12:10:00,22.72,22.74,22.71,22.71,9500.0,22.72,22.74,22.71,22.71,9500.0
2010-08-05 12:20:00,22.72,22.75,22.71,22.73,21900.0,22.72,22.75,22.71,22.73,21900.0
2010-08-05 12:30:00,22.73,22.76,22.72,22.75,24400.0,22.73,22.76,22.72,22.75,24400.0
2010-08-05 12:40:00,22.75,22.79,22.74,22.79,21600.0,22.75,22.79,22.74,22.79,21600.0
2010-08-05 12:50:00,22.79,22.79,22.76,22.76,12100.0,22.79,22.79,22.76,22.76,12100.0
2010-08-05 13:00:00,22.76,22.79,22.75,22.75,37800.0,22.76,22.79,22.75,22.75,37800.0
2010-08-05 13:10:00,22.75,22.76,22.75,22.75,17700.0,22.75,22.76,22.75,22.75,17700.0
2010-08-05 13:20:00,22.76,22.8,22.75,22.79,18800.0,22.76,22.8,22.75,22.79,18800.0
2010-08-05 13:30:00,22.79,22.8,22.78,22.78,19400.0,22.79,22.8,22.78,22.78,19400.0
2010-08-05 13:40:00,22.78,22.79,22.78,22.78,6400.0,22.78,22.79,22.78,22.78,6400.0
2010-08-05 13:50:00,22.78,22.85,22.78,22.85,48900.0,22.78,22.85,22.78,22.85,48900.0
2010-08-05 14:00:00,22.85,22.88,22.82,22.83,29400.0,22.85,22.88,22.82,22.83,29400.0
2010-08-05 14:10:00,22.82,22.88,22.81,22.86,32600.0,22.82,22.88,22.81,22.86,32600.0
2010-08-05 14:20:00,22.85,22.88,22.85,22.87,18200.0,22.85,22.88,22.85,22.87,18200.0
2010-08-05 14:30:00,22.87,22.88,22.84,22.84,15000.0,22.87,22.88,22.84,22.84,15000.0
2010-08-05 14:40:00,22.84,22.85,22.83,22.83,15100.0,22.84,22.85,22.83,22.83,15100.0
2010-08-05 14:50:00,22.84,22.84,22.8,22.8,21800.0,22.84,22.84,22.8,22.8,21800.0
2010-08-05 15:00:00,22.8,22.85,22.79,22.8,70300.0,22.8,22.85,22.79,22.8,70300.0
2010-08-05 15:10:00,22.8,22.82,22.77,22.78,18300.0,22.8,22.82,22.77,22.78,18300.0
2010-08-05 15:20:00,22.78,22.79,22.75,22.75,35900.0,22.78,22.79,22.75,22.75,35900.0
2010-08-05 15:30:00,22.75,22.79,22.71,22.75,111500.0,22.75,22.79,22.71,22.75,111500.0
2010-08-05 15:40:00,22.75,22.76,22.73,22.75,65900.0,22.75,22.76,22.73,22.75,65900.0
2010-08-05 15:50:00,22.75,22.81,22.74,22.8,200000.0,22.75,22.81,22.74,22.8,200000.0
2010-08-06 09:30:00,22.54,22.64,22.35,22.57,19400.0,22.54,22.64,22.35,22.57,19400.0
2010-08-06 09:40:00,22.57,22.69,22.57,22.63,7100.0,22.57,22.69,22.57,22.63,7100.0
2010-08-06 09:50:00,22.62,22.71,22.62,22.69,11900.0,22.62,22.71,22.62,22.69,11900.0
2010-08-06 10:00:00,22.71,22.75,22.68,22.69,14800.0,22.71,22.75,22.68,22.69,14800.0
2010-08-06 10:10:00,22.7,22.72,22.66,22.7,33500.0,22.7,22.72,22.66,22.7,33500.0
2010-08-06 10:20:00,22.7,22.72,22.68,22.7,28900.0,22.7,22.72,22.68,22.7,28900.0
2010-08-06 10:30:00,22.71,22.72,22.68,22.68,21700.0,22.71,22.72,22.68,22.68,21700.0
2010-08-06 10:40:00,22.67,22.67,22.53,22.56,76700.0,22.67,22.67,22.53,22.56,76700.0
2010-08-06 10:50:00,22.57,22.57,22.48,22.51,46700.0,22.57,22.57,22.48,22.51,46700.0
2010-08-06 11:00:00,22.51,22.56,22.49,22.55,47900.0,22.51,22.56,22.49,22.55,47900.0
2010-08-06 11:10:00,22.55,22.58,22.54,22.57,12000.0,22.55,22.58,22.54,22.57,12000.0
2010-08-06 11:20:00,22.56,22.62,22.56,22.6,21400.0,22.56,22.62,22.56,22.6,21400.0
2010-08-06 11:30:00,22.6,22.62,22.57,22.61,12900.0,22.6,22.62,22.57,22.61,12900.0
2010-08-06 11:40:00,22.6,22.63,22.59,22.61,16100.0,22.6,22.63,22.59,22.61,16100.0
2010-08-06 11:50:00,22.61,22.65,22.59,22.6,13000.0,22.61,22.65,22.59,22.6,13000.0
2010-08-06 12:00:00,22.6,22.6,22.56,22.58,7600.0,22.6,22.6,22.56,22.58,7600.0
2010-08-06 12:10:00,22.56,22.6,22.56,22.59,20000.0,22.56,22.6,22.56,22.59,20000.0
2010-08-06 12:20:00,22.58,22.6,22.56,22.58,15700.0,22.58,22.6,22.56,22.58,15700.0
2010-08-06 12:30:00,22.57,22.61,22.56,22.6,10100.0,22.57,22.61,22.56,22.6,10100.0
2010-08-06 12:40:00,22.6,22.62,22.59,22.61,5800.0,22.6,22.62,22.59,22.61,5800.0
2010-08-06 12:50:00,22.61,22.62,22.6,22.6,10700.0,22.61,22.62,22.6,22.6,10700.0
2010-08-06 13:00:00,22.6,22.63,22.58,22.58,20700.0,22.6,22.63,22.58,22.58,20700.0
2010-08-06 13:10:00,22.58,22.61,22.58,22.6,4100.0,22.58,22.61,22.58,22.6,4100.0
2010-08-06 13:20:00,22.6,22.61,22.6,22.6,6600.0,22.6,22.61,22.6,22.6,6600.0
2010-08-06 13:30:00,22.6,22.62,22.6,22.6,11600.0,22.6,22.62,22.6,22.6,11600.0
2010-08-06 13:40:00,22.6,22.64,22.6,22.64,20300.0,22.6,22.64,22.6,22.64,20300.0
2010-08-06 13:50:00,22.64,22.64,22.61,22.63,10400.0,22.64,22.64,22.61,22.63,10400.0
2010-08-06 14:00:00,22.62,22.65,22.61,22.65,20300.0,22.62,22.65,22.61,22.65,20300.0
2010-08-06 14:10:00,22.64,22.65,22.61,22.63,21000.0,22.64,22.65,22.61,22.63,21000.0
2010-08-06 14:20:00,22.62,22.63,22.6,22.61,16300.0,22.62,22.63,22.6,22.61,16300.0
2010-08-06 14:30:00,22.61,22.66,22.61,22.65,17800.0,22.61,22.66,22.61,22.65,17800.0
2010-08-06 14:40:00,22.64,22.7,22.64,22.68,13800.0,22.64,22.7,22.64,22.68,13800.0
2010-08-06 14:50:00,22.68,22.73,22.67,22.7,56600.0,22.68,22.73,22.67,22.7,56600.0
2010-08-06 15:00:00,22.7,22.74,22.69,22.72,21000.0,22.7,22.74,22.69,22.72,21000.0
2010-08-06 15:10:00,22.73,22.74,22.68,22.74,32100.0,22.73,22.74,22.68,22.74,32100.0
2010-08-06 15:20:00,22.75,22.77,22.72,22.74,28400.0,22.75,22.77,22.72,22.74,28400.0
2010-08-06 15:30:00,22.74,22.8,22.73,22.79,42500.0,22.74,22.8,22.73,22.79,42500.0
2010-08-06 15:40:00,22.79,22.83,22.77,22.83,38700.0,22.79,22.83,22.77,22.83,38700.0
2010-08-06 15:50:00,22.83,22.84,22.79,22.84,58600.0,22.83,22.84,22.79,22.84,58600.0
2010-08-09 09:30:00,22.89,22.92,22.84,22.92,17300.0,22.89,22.92,22.84,22.92,17300.0
2010-08-09 09:40:00,22.89,22.91,22.78,22.87,32700.0,22.89,22.91,22.78,22.87,32700.0
2010-08-09 09:50:00,22.86,22.87,22.85,22.87,7300.0,22.86,22.87,22.85,22.87,7300.0
2010-08-09 10:00:00,22.87,22.93,22.86,22.92,11400.0,22.87,22.93,22.86,22.92,11400.0
2010-08-09 10:10:00,22.92,22.94,22.9,22.93,17300.0,22.92,22.94,22.9,22.93,17300.0
2010-08-09 10:20:00,22.93,22.95,22.9,22.93,25300.0,22.93,22.95,22.9,22.93,25300.0
2010-08-09 10:30:00,22.93,22.94,22.92,22.92,12800.0,22.93,22.94,22.92,22.92,12800.0
2010-08-09 10:40:00,22.93,22.95,22.91,22.94,16600.0,22.93,22.95,22.91,22.94,16600.0
2010-08-09 10:50:00,22.94,22.96,22.9,22.95,24300.0,22.94,22.96,22.9,22.95,24300.0
2010-08-09 11:00:00,22.94,22.97,22.93,22.95,11000.0,22.94,22.97,22.93,22.95,11000.0
2010-08-09 11:10:00,22.95,22.98,22.95,22.97,12100.0,22.95,22.98,22.95,22.97,12100.0
2010-08-09 11:20:00,22.97,22.98,22.96,22.97,10900.0,22.97,22.98,22.96,22.97,10900.0
2010-08-09 11:30:00,22.97,22.98,22.96,22.97,13300.0,22.97,22.98,22.96,22.97,13300.0
2010-08-09 11:40:00,22.96,22.98,22.96,22.97,8700.0,22.96,22.98,22.96,22.97,8700.0
2010-08-09 11:50:00,22.97,22.98,22.96,22.97,9900.0,22.97,22.98,22.96,22.97,9900.0
2010-08-09 12:00:00,22.97,22.98,22.95,22.97,10100.0,22.97,22.98,22.95,22.97,10100.0
2010-08-09 12:10:00,22.97,22.98,22.96,22.97,11600.0,22.97,22.98,22.96,22.97,11600.0
2010-08-09 12:20:00,22.96,22.98,22.96,22.96,22100.0,22.96,22.98,22.96,22.96,22100.0
2010-08-09 12:30:00,22.96,22.97,22.94,22.94,7900.0,22.96,22.97,22.94,22.94,7900.0
2010-08-09 12:40:00,22.94,22.95,22.93,22.94,13800.0,22.94,22.95,22.93,22.94,13800.0
2010-08-09 12:50:00,22.94,22.94,22.89,22.91,89100.0,22.94,22.94,22.89,22.91,89100.0
2010-08-09 13:00:00,22.92,22.94,22.91,22.94,14800.0,22.92,22.94,22.91,22.94,14800.0
2010-08-09 13:10:00,22.94,22.95,22.94,22.95,4100.0,22.94,22.95,22.94,22.95,4100.0
2010-08-09 13:20:00,22.94,22.95,22.93,22.94,20700.0,22.94,22.95,22.93,22.94,20700.0
2010-08-09 13:30:00,22.94,22.95,22.94,22.94,5300.0,22.94,22.95,22.94,22.94,5300.0
2010-08-09 13:40:00,22.95,22.97,22.93,22.94,12800.0,22.95,22.97,22.93,22.94,12800.0
2010-08-09 13:50:00,22.93,22.94,22.93,22.93,6700.0,22.93,22.94,22.93,22.93,6700.0
2010-08-09 14:00:00,22.93,22.97,22.93,22.97,19000.0,22.93,22.97,22.93,22.97,19000.0
2010-08-09 14:10:00,22.95,22.96,22.95,22.95,7800.0,22.95,22.96,22.95,22.95,7800.0
2010-08-09 14:20:00,22.95,22.97,22.95,22.96,8100.0,22.95,22.97,22.95,22.96,8100.0
2010-08-09 14:30:00,22.96,22.98,22.96,22.98,20600.0,22.96,22.98,22.96,22.98,20600.0
2010-08-09 14:40:00,22.98,22.99,22.97,22.99,12200.0,22.98,22.99,22.97,22.99,12200.0
2010-08-09 14:50:00,22.98,22.99,22.98,22.98,7500.0,22.98,22.99,22.98,22.98,7500.0
2010-08-09 15:00:00,22.98,22.99,22.98,22.98,17800.0,22.98,22.99,22.98,22.98,17800.0
2010-08-09 15:10:00,22.98,22.99,22.98,22.98,14500.0,22.98,22.99,22.98,22.98,14500.0
2010-08-09 15:20:00,22.99,22.99,22.98,22.99,20300.0,22.99,22.99,22.98,22.99,20300.0
2010-08-09 15:30:00,22.98,22.99,22.98,22.99,20600.0,22.98,22.99,22.98,22.99,20600.0
2010-08-09 15:40:00,22.99,23.0,22.98,22.99,56800.0,22.99,23.0,22.98,22.99,56800.0
2010-08-09 15:50:00,23.0,23.0,22.99,23.0,78500.0,23.0,23.0,22.99,23.0,78500.0
2010-08-10 09:30:00,22.8,22.86,22.62,22.75,12700.0,22.8,22.86,22.62,22.75,12700.0
2010-08-10 09:40:00,22.74,22.75,22.61,22.64,28300.0,22.74,22.75,22.61,22.64,28300.0
2010-08-10 09:50:00,22.64,22.73,22.57,22.73,22400.0,22.64,22.73,22.57,22.73,22400.0
2010-08-10 10:00:00,22.71,22.77,22.67,22.75,31100.0,22.71,22.77,22.67,22.75,31100.0
2010-08-10 10:10:00,22.74,22.78,22.72,22.76,24800.0,22.74,22.78,22.72,22.76,24800.0
2010-08-10 10:20:00,22.77,22.81,22.77,22.81,24200.0,22.77,22.81,22.77,22.81,24200.0
2010-08-10 10:30:00,22.8,22.81,22.75,22.77,19900.0,22.8,22.81,22.75,22.77,19900.0
2010-08-10 10:40:00,22.76,22.78,22.73,22.74,16800.0,22.76,22.78,22.73,22.74,16800.0
2010-08-10 10:50:00,22.75,22.75,22.7,22.72,15700.0,22.75,22.75,22.7,22.72,15700.0
2010-08-10 11:00:00,22.73,22.8,22.73,22.78,22100.0,22.73,22.8,22.73,22.78,22100.0
2010-08-10 11:10:00,22.78,22.84,22.78,22.84,28600.0,22.78,22.84,22.78,22.84,28600.0
2010-08-10 11:20:00,22.84,22.84,22.8,22.82,18400.0,22.84,22.84,22.8,22.82,18400.0
2010-08-10 11:30:00,22.82,22.89,22.81,22.87,32000.0,22.82,22.89,22.81,22.87,32000.0
2010-08-10 11:40:00,22.87,22.87,22.8,22.82,10900.0,22.87,22.87,22.8,22.82,10900.0
2010-08-10 11:50:00,22.81,22.82,22.8,22.81,6000.0,22.81,22.82,22.8,22.81,6000.0
2010-08-10 12:00:00,22.8,22.8,22.77,22.8,17300.0,22.8,22.8,22.77,22.8,17300.0
2010-08-10 12:10:00,22.8,22.81,22.79,22.79,6100.0,22.8,22.81,22.79,22.79,6100.0
2010-08-10 12:20:00,22.79,22.8,22.78,22.78,4500.0,22.79,22.8,22.78,22.78,4500.0
2010-08-10 12:30:00,22.79,22.79,22.75,22.76,17000.0,22.79,22.79,22.75,22.76,17000.0
2010-08-10 12:40:00,22.76,22.78,22.73,22.74,41300.0,22.76,22.78,22.73,22.74,41300.0
2010-08-10 12:50:00,22.74,22.74,22.7,22.71,16800.0,22.74,22.74,22.7,22.71,16800.0
2010-08-10 13:00:00,22.71,22.81,22.71,22.8,47900.0,22.71,22.81,22.71,22.8,47900.0
2010-08-10 13:10:00,22.79,22.8,22.77,22.77,15100.0,22.79,22.8,22.77,22.77,15100.0
2010-08-10 13:20:00,22.77,22.77,22.72,22.75,20600.0,22.77,22.77,22.72,22.75,20600.0
2010-08-10 13:30:00,22.74,22.81,22.73,22.79,23400.0,22.74,22.81,22.73,22.79,23400.0
2010-08-10 13:40:00,22.78,22.8,22.77,22.8,24900.0,22.78,22.8,22.77,22.8,24900.0
2010-08-10 13:50:00,22.79,22.8,22.75,22.76,36000.0,22.79,22.8,22.75,22.76,36000.0
2010-08-10 14:00:00,22.76,22.83,22.75,22.83,23500.0,22.76,22.83,22.75,22.83,23500.0
2010-08-10 14:10:00,22.82,22.91,22.74,22.83,39400.0,22.82,22.91,22.74,22.83,39400.0
2010-08-10 14:20:00,22.84,22.92,22.82,22.86,42100.0,22.84,22.92,22.82,22.86,42100.0
2010-08-10 14:30:00,22.88,22.98,22.85,22.91,77500.0,22.88,22.98,22.85,22.91,77500.0
2010-08-10 14:40:00,22.91,22.98,22.89,22.94,45400.0,22.91,22.98,22.89,22.94,45400.0
2010-08-10 14:50:00,22.94,22.94,22.87,22.87,383500.0,22.94,22.94,22.87,22.87,383500.0
2010-08-10 15:00:00,22.87,22.9,22.86,22.9,49100.0,22.87,22.9,22.86,22.9,49100.0
2010-08-10 15:10:00,22.9,22.91,22.75,22.77,86800.0,22.9,22.91,22.75,22.77,86800.0
2010-08-10 15:20:00,22.77,22.78,22.72,22.78,77400.0,22.77,22.78,22.72,22.78,77400.0
2010-08-10 15:30:00,22.78,22.8,22.73,22.76,100200.0,22.78,22.8,22.73,22.76,100200.0
2010-08-10 15:40:00,22.77,22.81,22.73,22.75,113100.0,22.77,22.81,22.73,22.75,113100.0
2010-08-10 15:50:00,22.76,22.78,22.71,22.73,91000.0,22.76,22.78,22.71,22.73,91000.0
2010-08-11 09:30:00,22.4,22.4,22.14,22.16,20100.0,22.4,22.4,22.14,22.16,20100.0
2010-08-11 09:40:00,22.14,22.25,22.14,22.23,11400.0,22.14,22.25,22.14,22.23,11400.0
2010-08-11 09:50:00,22.23,22.23,22.14,22.19,10500.0,22.23,22.23,22.14,22.19,10500.0
2010-08-11 10:00:00,22.19,22.22,22.16,22.2,9700.0,22.19,22.22,22.16,22.2,9700.0
2010-08-11 10:10:00,22.2,22.22,22.17,22.2,28700.0,22.2,22.22,22.17,22.2,28700.0
2010-08-11 10:20:00,22.19,22.24,22.18,22.21,31700.0,22.19,22.24,22.18,22.21,31700.0
2010-08-11 10:30:00,22.22,22.22,22.1,22.14,40400.0,22.22,22.22,22.1,22.14,40400.0
2010-08-11 10:40:00,22.13,22.14,22.06,22.08,28100.0,22.13,22.14,22.06,22.08,28100.0
2010-08-11 10:50:00,22.08,22.11,22.02,22.02,29700.0,22.08,22.11,22.02,22.02,29700.0
2010-08-11 11:00:00,22.03,22.05,22.0,22.05,14800.0,22.03,22.05,22.0,22.05,14800.0
2010-08-11 11:10:00,22.04,22.04,22.0,22.01,25600.0,22.04,22.04,22.0,22.01,25600.0
2010-08-11 11:20:00,22.01,22.04,21.97,22.0,26400.0,22.01,22.04,21.97,22.0,26400.0
2010-08-11 11:30:00,22.01,22.07,22.0,22.07,16500.0,22.01,22.07,22.0,22.07,16500.0
2010-08-11 11:40:00,22.08,22.09,22.05,22.07,10800.0,22.08,22.09,22.05,22.07,10800.0
2010-08-11 11:50:00,22.07,22.07,22.01,22.01,22500.0,22.07,22.07,22.01,22.01,22500.0
2010-08-11 12:00:00,22.02,22.06,22.02,22.04,48200.0,22.02,22.06,22.02,22.04,48200.0
2010-08-11 12:10:00,22.05,22.05,22.0,22.0,19100.0,22.05,22.05,22.0,22.0,19100.0
2010-08-11 12:20:00,21.99,22.0,21.95,21.95,20900.0,21.99,22.0,21.95,21.95,20900.0
2010-08-11 12:30:00,21.96,21.97,21.94,21.96,13100.0,21.96,21.97,21.94,21.96,13100.0
2010-08-11 12:40:00,21.95,21.96,21.91,21.92,13700.0,21.95,21.96,21.91,21.92,13700.0
2010-08-11 12:50:00,21.91,21.97,21.9,21.97,40400.0,21.91,21.97,21.9,21.97,40400.0
2010-08-11 13:00:00,21.98,22.03,21.97,22.01,39900.0,21.98,22.03,21.97,22.01,39900.0
2010-08-11 13:10:00,22.01,22.05,22.0,22.03,27400.0,22.01,22.05,22.0,22.03,27400.0
2010-08-11 13:20:00,22.03,22.05,22.02,22.05,14800.0,22.03,22.05,22.02,22.05,14800.0
2010-08-11 13:30:00,22.05,22.09,22.05,22.09,24700.0,22.05,22.09,22.05,22.09,24700.0
2010-08-11 13:40:00,22.08,22.12,22.08,22.08,30700.0,22.08,22.12,22.08,22.08,30700.0
2010-08-11 13:50:00,22.08,22.09,22.04,22.05,24800.0,22.08,22.09,22.04,22.05,24800.0
2010-08-11 14:00:00,22.05,22.1,22.05,22.1,11900.0,22.05,22.1,22.05,22.1,11900.0
2010-08-11 14:10:00,22.09,22.1,22.05,22.06,17200.0,22.09,22.1,22.05,22.06,17200.0
2010-08-11 14:20:00,22.07,22.11,22.07,22.08,15900.0,22.07,22.11,22.07,22.08,15900.0
2010-08-11 14:30:00,22.07,22.08,22.04,22.05,24900.0,22.07,22.08,22.04,22.05,24900.0
2010-08-11 14:40:00,22.04,22.06,22.03,22.06,31100.0,22.04,22.06,22.03,22.06,31100.0
2010-08-11 14:50:00,22.05,22.08,22.02,22.07,31900.0,22.05,22.08,22.02,22.07,31900.0
2010-08-11 15:00:00,22.07,22.1,22.06,22.09,27400.0,22.07,22.1,22.06,22.09,27400.0
2010-08-11 15:10:00,22.1,22.11,22.07,22.09,28600.0,22.1,22.11,22.07,22.09,28600.0
2010-08-11 15:20:00,22.08,22.11,22.04,22.04,26300.0,22.08,22.11,22.04,22.04,26300.0
2010-08-11 15:30:00,22.04,22.08,22.04,22.05,39400.0,22.04,22.08,22.04,22.05,39400.0
2010-08-11 15:40:00,22.05,22.06,21.99,21.99,122600.0,22.05,22.06,21.99,21.99,122600.0
2010-08-11 15:50:00,21.99,22.0,21.94,21.98,82100.0,21.99,22.0,21.94,21.98,82100.0
2010-08-12 09:30:00,21.68,21.68,21.49,21.59,24200.0,21.68,21.68,21.49,21.59,24200.0
2010-08-12 09:40:00,21.57,21.66,21.53,21.66,16000.0,21.57,21.66,21.53,21.66,16000.0
2010-08-12 09:50:00,21.67,21.72,21.67,21.69,12500.0,21.67,21.72,21.67,21.69,12500.0
2010-08-12 10:00:00,21.69,21.69,21.62,21.67,45200.0,21.69,21.69,21.62,21.67,45200.0
2010-08-12 10:10:00,21.67,21.72,21.61,21.62,30500.0,21.67,21.72,21.61,21.62,30500.0
2010-08-12 10:20:00,21.62,21.64,21.55,21.57,54700.0,21.62,21.64,21.55,21.57,54700.0
2010-08-12 10:30:00,21.57,21.59,21.52,21.57,65600.0,21.57,21.59,21.52,21.57,65600.0
2010-08-12 10:40:00,21.58,21.71,21.57,21.68,95300.0,21.58,21.71,21.57,21.68,95300.0
2010-08-12 10:50:00,21.69,21.71,21.62,21.63,57800.0,21.69,21.71,21.62,21.63,57800.0
2010-08-12 11:00:00,21.63,21.67,21.62,21.67,45700.0,21.63,21.67,21.62,21.67,45700.0
2010-08-12 11:10:00,21.66,21.71,21.64,21.71,50600.0,21.66,21.71,21.64,21.71,50600.0
2010-08-12 11:20:00,21.71,21.75,21.69,21.69,60000.0,21.71,21.75,21.69,21.69,60000.0
2010-08-12 11:30:00,21.69,21.71,21.64,21.69,46200.0,21.69,21.71,21.64,21.69,46200.0
2010-08-12 11:40:00,21.68,21.69,21.65,21.66,27300.0,21.68,21.69,21.65,21.66,27300.0
2010-08-12 11:50:00,21.67,21.69,21.64,21.65,25300.0,21.67,21.69,21.64,21.65,25300.0
2010-08-12 12:00:00,21.65,21.66,21.57,21.57,62100.0,21.65,21.66,21.57,21.57,62100.0
2010-08-12 12:10:00,21.57,21.58,21.54,21.57,76000.0,21.57,21.58,21.54,21.57,76000.0
2010-08-12 12:20:00,21.57,21.57,21.54,21.56,47000.0,21.57,21.57,21.54,21.56,47000.0
2010-08-12 12:30:00,21.56,21.57,21.54,21.56,55200.0,21.56,21.57,21.54,21.56,55200.0
2010-08-12 12:40:00,21.56,21.57,21.55,21.57,27900.0,21.56,21.57,21.55,21.57,27900.0
2010-08-12 12:50:00,21.57,21.61,21.54,21.59,45900.0,21.57,21.61,21.54,21.59,45900.0
2010-08-12 13:00:00,21.6,21.6,21.53,21.54,47100.0,21.6,21.6,21.53,21.54,47100.0
2010-08-12 13:10:00,21.55,21.57,21.54,21.57,42000.0,21.55,21.57,21.54,21.57,42000.0
2010-08-12 13:20:00,21.57,21.61,21.55,21.56,46000.0,21.57,21.61,21.55,21.56,46000.0
2010-08-12 13:30:00,21.57,21.57,21.5,21.5,31200.0,21.57,21.57,21.5,21.5,31200.0
2010-08-12 13:40:00,21.51,21.51,21.42,21.43,35200.0,21.51,21.51,21.42,21.43,35200.0
2010-08-12 13:50:00,21.44,21.47,21.43,21.46,29000.0,21.44,21.47,21.43,21.46,29000.0
2010-08-12 14:00:00,21.47,21.53,21.45,21.53,26000.0,21.47,21.53,21.45,21.53,26000.0
2010-08-12 14:10:00,21.53,21.57,21.53,21.55,21500.0,21.53,21.57,21.53,21.55,21500.0
2010-08-12 14:20:00,21.55,21.59,21.54,21.54,109300.0,21.55,21.59,21.54,21.54,109300.0
2010-08-12 14:30:00,21.55,21.57,21.45,21.45,119300.0,21.55,21.57,21.45,21.45,119300.0
2010-08-12 14:40:00,21.45,21.53,21.43,21.53,50100.0,21.45,21.53,21.43,21.53,50100.0
2010-08-12 14:50:00,21.53,21.57,21.51,21.51,39700.0,21.53,21.57,21.51,21.51,39700.0
2010-08-12 15:00:00,21.51,21.6,21.5,21.59,77300.0,21.51,21.6,21.5,21.59,77300.0
2010-08-12 15:10:00,21.59,21.63,21.54,21.54,88800.0,21.59,21.63,21.54,21.54,88800.0
2010-08-12 15:20:00,21.55,21.6,21.53,21.57,102500.0,21.55,21.6,21.53,21.57,102500.0
2010-08-12 15:30:00,21.57,21.6,21.53,21.53,97100.0,21.57,21.6,21.53,21.53,97100.0
2010-08-12 15:40:00,21.53,21.56,21.5,21.56,57300.0,21.53,21.56,21.5,21.56,57300.0
2010-08-12 15:50:00,21.56,21.61,21.55,21.59,146500.0,21.56,21.61,21.55,21.59,146500.0
2010-08-13 09:30:00,21.56,21.67,21.53,21.61,20900.0,21.56,21.67,21.53,21.61,20900.0
2010-08-13 09:40:00,21.61,21.65,21.55,21.63,27600.0,21.61,21.65,21.55,21.63,27600.0
2010-08-13 09:50:00,21.64,21.75,21.63,21.74,10500.0,21.64,21.75,21.63,21.74,10500.0
2010-08-13 10:00:00,21.72,21.75,21.69,21.73,11900.0,21.72,21.75,21.69,21.73,11900.0
2010-08-13 10:10:00,21.72,21.74,21.67,21.73,26200.0,21.72,21.74,21.67,21.73,26200.0
2010-08-13 10:20:00,21.73,21.74,21.68,21.71,14700.0,21.73,21.74,21.68,21.71,14700.0
2010-08-13 10:30:00,21.7,21.76,21.67,21.75,22900.0,21.7,21.76,21.67,21.75,22900.0
2010-08-13 10:40:00,21.74,21.74,21.68,21.69,7200.0,21.74,21.74,21.68,21.69,7200.0
2010-08-13 10:50:00,21.69,21.73,21.67,21.73,23400.0,21.69,21.73,21.67,21.73,23400.0
2010-08-13 11:00:00,21.72,21.72,21.69,21.71,33300.0,21.72,21.72,21.69,21.71,33300.0
2010-08-13 11:10:00,21.7,21.74,21.7,21.72,27100.0,21.7,21.74,21.7,21.72,27100.0
2010-08-13 11:20:00,21.72,21.72,21.69,21.7,9800.0,21.72,21.72,21.69,21.7,9800.0
2010-08-13 11:30:00,21.71,21.74,21.7,21.74,22200.0,21.71,21.74,21.7,21.74,22200.0
2010-08-13 11:40:00,21.73,21.8,21.73,21.78,28800.0,21.73,21.8,21.73,21.78,28800.0
2010-08-13 11:50:00,21.78,21.8,21.76,21.77,22800.0,21.78,21.8,21.76,21.77,22800.0
2010-08-13 12:00:00,21.77,21.78,21.75,21.76,20500.0,21.77,21.78,21.75,21.76,20500.0
2010-08-13 12:10:00,21.77,21.79,21.76,21.78,7000.0,21.77,21.79,21.76,21.78,7000.0
2010-08-13 12:20:00,21.78,21.78,21.75,21.75,11900.0,21.78,21.78,21.75,21.75,11900.0
2010-08-13 12:30:00,21.76,21.77,21.75,21.75,12900.0,21.76,21.77,21.75,21.75,12900.0
2010-08-13 12:40:00,21.75,21.78,21.74,21.78,10900.0,21.75,21.78,21.74,21.78,10900.0
2010-08-13 12:50:00,21.77,21.77,21.75,21.77,9600.0,21.77,21.77,21.75,21.77,9600.0
2010-08-13 13:00:00,21.77,21.77,21.75,21.76,7700.0,21.77,21.77,21.75,21.76,7700.0
2010-08-13 13:10:00,21.76,21.78,21.75,21.77,12000.0,21.76,21.78,21.75,21.77,12000.0
2010-08-13 13:20:00,21.77,21.84,21.77,21.81,35100.0,21.77,21.84,21.77,21.81,35100.0
2010-08-13 13:30:00,21.81,21.86,21.81,21.86,12400.0,21.81,21.86,21.81,21.86,12400.0
2010-08-13 13:40:00,21.85,21.87,21.84,21.86,14900.0,21.85,21.87,21.84,21.86,14900.0
2010-08-13 13:50:00,21.86,21.87,21.84,21.87,25800.0,21.86,21.87,21.84,21.87,25800.0
2010-08-13 14:00:00,21.86,21.88,21.85,21.86,25700.0,21.86,21.88,21.85,21.86,25700.0
2010-08-13 14:10:00,21.86,21.87,21.85,21.85,10400.0,21.86,21.87,21.85,21.85,10400.0
2010-08-13 14:20:00,21.85,21.86,21.8,21.82,16700.0,21.85,21.86,21.8,21.82,16700.0
2010-08-13 14:30:00,21.82,21.83,21.78,21.78,8600.0,21.82,21.83,21.78,21.78,8600.0
2010-08-13 14:40:00,21.79,21.79,21.76,21.76,14200.0,21.79,21.79,21.76,21.76,14200.0
2010-08-13 14:50:00,21.75,21.78,21.73,21.75,14600.0,21.75,21.78,21.73,21.75,14600.0
2010-08-13 15:00:00,21.75,21.75,21.72,21.75,11900.0,21.75,21.75,21.72,21.75,11900.0
2010-08-13 15:10:00,21.74,21.75,21.71,21.71,12700.0,21.74,21.75,21.71,21.71,12700.0
2010-08-13 15:20:00,21.72,21.75,21.7,21.7,20600.0,21.72,21.75,21.7,21.7,20600.0
2010-08-13 15:30:00,21.7,21.74,21.69,21.71,57500.0,21.7,21.74,21.69,21.71,57500.0
2010-08-13 15:40:00,21.72,21.81,21.64,21.65,101300.0,21.72,21.81,21.64,21.65,101300.0
2010-08-13 15:50:00,21.64,21.65,21.61,21.65,75400.0,21.64,21.65,21.61,21.65,75400.0
2010-08-16 09:30:00,21.54,21.55,21.35,21.48,12500.0,21.54,21.55,21.35,21.48,12500.0
2010-08-16 09:40:00,21.48,21.62,21.48,21.61,50800.0,21.48,21.62,21.48,21.61,50800.0
2010-08-16 09:50:00,21.6,21.61,21.55,21.58,13300.0,21.6,21.61,21.55,21.58,13300.0
2010-08-16 10:00:00,21.57,21.73,21.57,21.7,31100.0,21.57,21.73,21.57,21.7,31100.0
2010-08-16 10:10:00,21.71,21.79,21.71,21.78,23700.0,21.71,21.79,21.71,21.78,23700.0
2010-08-16 10:20:00,21.78,21.82,21.76,21.81,38800.0,21.78,21.82,21.76,21.81,38800.0
2010-08-16 10:30:00,21.82,21.84,21.81,21.84,10200.0,21.82,21.84,21.81,21.84,10200.0
2010-08-16 10:40:00,21.84,21.84,21.78,21.78,15100.0,21.84,21.84,21.78,21.78,15100.0
2010-08-16 10:50:00,21.79,21.81,21.76,21.8,10100.0,21.79,21.81,21.76,21.8,10100.0
2010-08-16 11:00:00,21.78,21.79,21.72,21.72,10700.0,21.78,21.79,21.72,21.72,10700.0
2010-08-16 11:10:00,21.72,21.76,21.72,21.74,13500.0,21.72,21.76,21.72,21.74,13500.0
2010-08-16 11:20:00,21.74,21.77,21.73,21.75,14700.0,21.74,21.77,21.73,21.75,14700.0
2010-08-16 11:30:00,21.75,21.78,21.75,21.76,15500.0,21.75,21.78,21.75,21.76,15500.0
2010-08-16 11:40:00,21.76,21.81,21.75,21.81,26800.0,21.76,21.81,21.75,21.81,26800.0
2010-08-16 11:50:00,21.82,21.84,21.82,21.84,9700.0,21.82,21.84,21.82,21.84,9700.0
2010-08-16 12:00:00,21.83,21.83,21.81,21.82,6200.0,21.83,21.83,21.81,21.82,6200.0
2010-08-16 12:10:00,21.81,21.83,21.81,21.83,4300.0,21.81,21.83,21.81,21.83,4300.0
2010-08-16 12:20:00,21.83,21.85,21.81,21.85,11000.0,21.83,21.85,21.81,21.85,11000.0
2010-08-16 12:30:00,21.85,21.89,21.85,21.87,7900.0,21.85,21.89,21.85,21.87,7900.0
2010-08-16 12:40:00,21.87,21.88,21.85,21.86,15200.0,21.87,21.88,21.85,21.86,15200.0
2010-08-16 12:50:00,21.87,21.87,21.83,21.85,11000.0,21.87,21.87,21.83,21.85,11000.0
2010-08-16 13:00:00,21.85,21.87,21.82,21.84,8100.0,21.85,21.87,21.82,21.84,8100.0
2010-08-16 13:10:00,21.84,21.85,21.81,21.81,6700.0,21.84,21.85,21.81,21.81,6700.0
2010-08-16 13:20:00,21.8,21.82,21.78,21.8,6800.0,21.8,21.82,21.78,21.8,6800.0
2010-08-16 13:30:00,21.8,21.82,21.79,21.82,12800.0,21.8,21.82,21.79,21.82,12800.0
2010-08-16 13:40:00,21.83,21.84,21.82,21.83,8600.0,21.83,21.84,21.82,21.83,8600.0
2010-08-16 13:50:00,21.82,21.82,21.76,21.78,16100.0,21.82,21.82,21.76,21.78,16100.0
2010-08-16 14:00:00,21.78,21.82,21.78,21.81,18400.0,21.78,21.82,21.78,21.81,18400.0
2010-08-16 14:10:00,21.8,21.8,21.76,21.8,20900.0,21.8,21.8,21.76,21.8,20900.0
2010-08-16 14:20:00,21.79,21.81,21.79,21.8,6400.0,21.79,21.81,21.79,21.8,6400.0
2010-08-16 14:30:00,21.81,21.81,21.78,21.78,17200.0,21.81,21.81,21.78,21.78,17200.0
2010-08-16 14:40:00,21.79,21.79,21.75,21.77,10100.0,21.79,21.79,21.75,21.77,10100.0
2010-08-16 14:50:00,21.77,21.77,21.7,21.72,26000.0,21.77,21.77,21.7,21.72,26000.0
2010-08-16 15:00:00,21.71,21.73,21.71,21.71,11900.0,21.71,21.73,21.71,21.71,11900.0
2010-08-16 15:10:00,21.71,21.71,21.69,21.69,18500.0,21.71,21.71,21.69,21.69,18500.0
2010-08-16 15:20:00,21.7,21.73,21.68,21.72,31600.0,21.7,21.73,21.68,21.72,31600.0
2010-08-16 15:30:00,21.73,21.74,21.71,21.73,28800.0,21.73,21.74,21.71,21.73,28800.0
2010-08-16 15:40:00,21.72,21.8,21.72,21.75,44600.0,21.72,21.8,21.72,21.75,44600.0
2010-08-16 15:50:00,21.75,21.77,21.74,21.76,47100.0,21.75,21.77,21.74,21.76,47100.0
2010-08-17 09:30:00,21.89,22.08,21.83,22.05,33500.0,21.89,22.08,21.83,22.05,33500.0
2010-08-17 09:40:00,22.05,22.05,21.93,22.04,10700.0,22.05,22.05,21.93,22.04,10700.0
2010-08-17 09:50:00,22.03,22.09,22.02,22.08,13900.0,22.03,22.09,22.02,22.08,13900.0
2010-08-17 10:00:00,22.07,22.13,22.07,22.13,22300.0,22.07,22.13,22.07,22.13,22300.0
2010-08-17 10:10:00,22.12,22.16,22.1,22.12,38300.0,22.12,22.16,22.1,22.12,38300.0
2010-08-17 10:20:00,22.12,22.15,22.1,22.13,29500.0,22.12,22.15,22.1,22.13,29500.0
2010-08-17 10:30:00,22.13,22.17,22.13,22.17,14900.0,22.13,22.17,22.13,22.17,14900.0
2010-08-17 10:40:00,22.17,22.25,22.17,22.24,46700.0,22.17,22.25,22.17,22.24,46700.0
2010-08-17 10:50:00,22.25,22.31,22.25,22.28,16100.0,22.25,22.31,22.25,22.28,16100.0
2010-08-17 11:00:00,22.28,22.33,22.27,22.33,15400.0,22.28,22.33,22.27,22.33,15400.0
2010-08-17 11:10:00,22.33,22.4,22.33,22.35,27600.0,22.33,22.4,22.33,22.35,27600.0
2010-08-17 11:20:00,22.35,22.36,22.33,22.34,26700.0,22.35,22.36,22.33,22.34,26700.0
2010-08-17 11:30:00,22.34,22.4,22.34,22.37,18400.0,22.34,22.4,22.34,22.37,18400.0
2010-08-17 11:40:00,22.38,22.39,22.35,22.36,14700.0,22.38,22.39,22.35,22.36,14700.0
2010-08-17 11:50:00,22.37,22.37,22.32,22.32,14800.0,22.37,22.37,22.32,22.32,14800.0
2010-08-17 12:00:00,22.32,22.33,22.26,22.26,17000.0,22.32,22.33,22.26,22.26,17000.0
2010-08-17 12:10:00,22.26,22.27,22.26,22.26,6000.0,22.26,22.27,22.26,22.26,6000.0
2010-08-17 12:20:00,22.25,22.26,22.2,22.2,13500.0,22.25,22.26,22.2,22.2,13500.0
2010-08-17 12:30:00,22.21,22.22,22.18,22.19,31200.0,22.21,22.22,22.18,22.19,31200.0
2010-08-17 12:40:00,22.2,22.2,22.16,22.17,14800.0,22.2,22.2,22.16,22.17,14800.0
2010-08-17 12:50:00,22.17,22.18,22.17,22.17,4100.0,22.17,22.18,22.17,22.17,4100.0
2010-08-17 13:00:00,22.17,22.18,22.14,22.15,12500.0,22.17,22.18,22.14,22.15,12500.0
2010-08-17 13:10:00,22.16,22.27,22.16,22.26,19500.0,22.16,22.27,22.16,22.26,19500.0
2010-08-17 13:20:00,22.26,22.26,22.22,22.23,7200.0,22.26,22.26,22.22,22.23,7200.0
2010-08-17 13:30:00,22.24,22.28,22.23,22.28,9700.0,22.24,22.28,22.23,22.28,9700.0
2010-08-17 13:40:00,22.27,22.27,22.24,22.25,10700.0,22.27,22.27,22.24,22.25,10700.0
2010-08-17 13:50:00,22.24,22.26,22.23,22.23,17000.0,22.24,22.26,22.23,22.23,17000.0
2010-08-17 14:00:00,22.23,22.24,22.21,22.23,8700.0,22.23,22.24,22.21,22.23,8700.0
2010-08-17 14:10:00,22.23,22.25,22.23,22.24,11400.0,22.23,22.25,22.23,22.24,11400.0
2010-08-17 14:20:00,22.25,22.28,22.25,22.26,10200.0,22.25,22.28,22.25,22.26,10200.0
2010-08-17 14:30:00,22.27,22.27,22.24,22.25,6800.0,22.27,22.27,22.24,22.25,6800.0
2010-08-17 14:40:00,22.25,22.26,22.19,22.2,19500.0,22.25,22.26,22.19,22.2,19500.0
2010-08-17 14:50:00,22.2,22.23,22.2,22.2,14100.0,22.2,22.23,22.2,22.2,14100.0
2010-08-17 15:00:00,22.22,22.22,22.18,22.19,20700.0,22.22,22.22,22.18,22.19,20700.0
2010-08-17 15:10:00,22.19,22.2,22.17,22.17,14600.0,22.19,22.2,22.17,22.17,14600.0
2010-08-17 15:20:00,22.18,22.24,22.18,22.24,19800.0,22.18,22.24,22.18,22.24,19800.0
2010-08-17 15:30:00,22.23,22.24,22.17,22.19,21400.0,22.23,22.24,22.17,22.19,21400.0
2010-08-17 15:40:00,22.19,22.2,22.16,22.18,19800.0,22.19,22.2,22.16,22.18,19800.0
2010-08-17 15:50:00,22.17,22.17,22.08,22.08,101500.0,22.17,22.17,22.08,22.08,101500.0
2010-08-18 09:30:00,22.11,22.11,21.81,22.07,34000.0,22.11,22.11,21.81,22.07,34000.0
2010-08-18 09:40:00,22.07,22.22,22.0,22.16,26600.0,22.07,22.22,22.0,22.16,26600.0
2010-08-18 09:50:00,22.17,22.27,22.14,22.26,27300.0,22.17,22.27,22.14,22.26,27300.0
2010-08-18 10:00:00,22.27,22.38,22.25,22.31,29700.0,22.27,22.38,22.25,22.31,29700.0
2010-08-18 10:10:00,22.31,22.33,22.22,22.22,23200.0,22.31,22.33,22.22,22.22,23200.0
2010-08-18 10:20:00,22.23,22.23,22.1,22.11,34000.0,22.23,22.23,22.1,22.11,34000.0
2010-08-18 10:30:00,22.11,22.21,22.11,22.19,43100.0,22.11,22.21,22.11,22.19,43100.0
2010-08-18 10:40:00,22.2,22.22,22.19,22.21,15500.0,22.2,22.22,22.19,22.21,15500.0
2010-08-18 10:50:00,22.2,22.22,22.17,22.22,10500.0,22.2,22.22,22.17,22.22,10500.0
2010-08-18 11:00:00,22.22,22.29,22.22,22.27,17300.0,22.22,22.29,22.22,22.27,17300.0
2010-08-18 11:10:00,22.27,22.3,22.27,22.27,12000.0,22.27,22.3,22.27,22.27,12000.0
2010-08-18 11:20:00,22.27,22.32,22.27,22.27,16600.0,22.27,22.32,22.27,22.27,16600.0
2010-08-18 11:30:00,22.27,22.29,22.25,22.28,15500.0,22.27,22.29,22.25,22.28,15500.0
2010-08-18 11:40:00,22.29,22.36,22.29,22.36,15500.0,22.29,22.36,22.29,22.36,15500.0
2010-08-18 11:50:00,22.35,22.36,22.34,22.34,11200.0,22.35,22.36,22.34,22.34,11200.0
2010-08-18 12:00:00,22.34,22.36,22.33,22.33,14500.0,22.34,22.36,22.33,22.33,14500.0
2010-08-18 12:10:00,22.33,22.35,22.33,22.34,7400.0,22.33,22.35,22.33,22.34,7400.0
2010-08-18 12:20:00,22.34,22.35,22.32,22.35,11300.0,22.34,22.35,22.32,22.35,11300.0
2010-08-18 12:30:00,22.35,22.36,22.32,22.32,11600.0,22.35,22.36,22.32,22.32,11600.0
2010-08-18 12:40:00,22.33,22.39,22.32,22.38,11000.0,22.33,22.39,22.32,22.38,11000.0
2010-08-18 12:50:00,22.38,22.44,22.38,22.43,22500.0,22.38,22.44,22.38,22.43,22500.0
2010-08-18 13:00:00,22.43,22.5,22.4,22.49,26500.0,22.43,22.5,22.4,22.49,26500.0
2010-08-18 13:10:00,22.49,22.5,22.47,22.47,11900.0,22.49,22.5,22.47,22.47,11900.0
2010-08-18 13:20:00,22.48,22.48,22.41,22.43,25700.0,22.48,22.48,22.41,22.43,25700.0
2010-08-18 13:30:00,22.43,22.45,22.41,22.41,11800.0,22.43,22.45,22.41,22.41,11800.0
2010-08-18 13:40:00,22.42,22.49,22.42,22.49,9900.0,22.42,22.49,22.42,22.49,9900.0
2010-08-18 13:50:00,22.49,22.5,22.48,22.49,11900.0,22.49,22.5,22.48,22.49,11900.0
2010-08-18 14:00:00,22.49,22.49,22.45,22.45,17300.0,22.49,22.49,22.45,22.45,17300.0
2010-08-18 14:10:00,22.44,22.49,22.44,22.49,14600.0,22.44,22.49,22.44,22.49,14600.0
2010-08-18 14:20:00,22.49,22.5,22.48,22.49,18200.0,22.49,22.5,22.48,22.49,18200.0
2010-08-18 14:30:00,22.49,22.5,22.48,22.5,16500.0,22.49,22.5,22.48,22.5,16500.0
2010-08-18 14:40:00,22.5,22.5,22.48,22.49,25800.0,22.5,22.5,22.48,22.49,25800.0
2010-08-18 14:50:00,22.49,22.5,22.47,22.48,14300.0,22.49,22.5,22.47,22.48,14300.0
2010-08-18 15:00:00,22.48,22.49,22.43,22.44,12400.0,22.48,22.49,22.43,22.44,12400.0
2010-08-18 15:10:00,22.43,22.44,22.39,22.4,39100.0,22.43,22.44,22.39,22.4,39100.0
2010-08-18 15:20:00,22.4,22.4,22.33,22.34,29300.0,22.4,22.4,22.33,22.34,29300.0
2010-08-18 15:30:00,22.34,22.38,22.33,22.33,46600.0,22.34,22.38,22.33,22.33,46600.0
2010-08-18 15:40:00,22.34,22.4,22.33,22.38,38600.0,22.34,22.4,22.33,22.38,38600.0
2010-08-18 15:50:00,22.38,22.38,22.28,22.28,113400.0,22.38,22.38,22.28,22.28,113400.0
2010-08-19 09:30:00,22.27,22.85,22.25,22.73,85600.0,22.27,22.85,22.25,22.73,85600.0
2010-08-19 09:40:00,22.7,22.92,22.64,22.9,72600.0,22.7,22.92,22.64,22.9,72600.0
2010-08-19 09:50:00,22.89,22.94,22.84,22.93,36700.0,22.89,22.94,22.84,22.93,36700.0
2010-08-19 10:00:00,22.92,22.92,22.75,22.78,34000.0,22.92,22.92,22.75,22.78,34000.0
2010-08-19 10:10:00,22.76,22.78,22.73,22.77,46700.0,22.76,22.78,22.73,22.77,46700.0
2010-08-19 10:20:00,22.78,22.82,22.71,22.73,25500.0,22.78,22.82,22.71,22.73,25500.0
2010-08-19 10:30:00,22.72,22.76,22.71,22.71,46300.0,22.72,22.76,22.71,22.71,46300.0
2010-08-19 10:40:00,22.71,22.74,22.69,22.74,27900.0,22.71,22.74,22.69,22.74,27900.0
2010-08-19 10:50:00,22.73,22.9,22.73,22.86,50300.0,22.73,22.9,22.73,22.86,50300.0
2010-08-19 11:00:00,22.86,22.89,22.83,22.88,25800.0,22.86,22.89,22.83,22.88,25800.0
2010-08-19 11:10:00,22.88,22.92,22.84,22.88,19900.0,22.88,22.92,22.84,22.88,19900.0
2010-08-19 11:20:00,22.87,22.9,22.85,22.86,15900.0,22.87,22.9,22.85,22.86,15900.0
2010-08-19 11:30:00,22.86,22.86,22.77,22.79,20400.0,22.86,22.86,22.77,22.79,20400.0
2010-08-19 11:40:00,22.78,22.78,22.73,22.73,16400.0,22.78,22.78,22.73,22.73,16400.0
2010-08-19 11:50:00,22.73,22.78,22.73,22.77,25300.0,22.73,22.78,22.73,22.77,25300.0
2010-08-19 12:00:00,22.77,22.78,22.72,22.78,35500.0,22.77,22.78,22.72,22.78,35500.0
2010-08-19 12:10:00,22.78,22.84,22.76,22.84,13500.0,22.78,22.84,22.76,22.84,13500.0
2010-08-19 12:20:00,22.85,22.85,22.79,22.79,13100.0,22.85,22.85,22.79,22.79,13100.0
2010-08-19 12:30:00,22.79,22.79,22.77,22.77,10800.0,22.79,22.79,22.77,22.77,10800.0
2010-08-19 12:40:00,22.78,22.78,22.76,22.76,6600.0,22.78,22.78,22.76,22.76,6600.0
2010-08-19 12:50:00,22.76,22.76,22.73,22.75,18500.0,22.76,22.76,22.73,22.75,18500.0
2010-08-19 13:00:00,22.75,22.84,22.75,22.82,40100.0,22.75,22.84,22.75,22.82,40100.0
2010-08-19 13:10:00,22.82,22.86,22.8,22.86,50700.0,22.82,22.86,22.8,22.86,50700.0
2010-08-19 13:20:00,22.86,22.93,22.86,22.91,22700.0,22.86,22.93,22.86,22.91,22700.0
2010-08-19 13:30:00,22.9,22.91,22.83,22.84,22000.0,22.9,22.91,22.83,22.84,22000.0
2010-08-19 13:40:00,22.84,22.84,22.79,22.8,29700.0,22.84,22.84,22.79,22.8,29700.0
2010-08-19 13:50:00,22.8,22.8,22.78,22.79,7700.0,22.8,22.8,22.78,22.79,7700.0
2010-08-19 14:00:00,22.79,22.82,22.78,22.81,31000.0,22.79,22.82,22.78,22.81,31000.0
2010-08-19 14:10:00,22.82,22.89,22.82,22.88,18100.0,22.82,22.89,22.82,22.88,18100.0
2010-08-19 14:20:00,22.89,22.91,22.88,22.9,18400.0,22.89,22.91,22.88,22.9,18400.0
2010-08-19 14:30:00,22.91,22.94,22.91,22.92,37000.0,22.91,22.94,22.91,22.92,37000.0
2010-08-19 14:40:00,22.91,22.95,22.89,22.94,55300.0,22.91,22.95,22.89,22.94,55300.0
2010-08-19 14:50:00,22.93,22.95,22.93,22.95,32700.0,22.93,22.95,22.93,22.95,32700.0
2010-08-19 15:00:00,22.95,23.0,22.93,22.98,101400.0,22.95,23.0,22.93,22.98,101400.0
2010-08-19 15:10:00,22.98,23.04,22.95,23.03,112100.0,22.98,23.04,22.95,23.03,112100.0
2010-08-19 15:20:00,23.04,23.1,23.03,23.08,102400.0,23.04,23.1,23.03,23.08,102400.0
2010-08-19 15:30:00,23.08,23.15,23.07,23.1,133600.0,23.08,23.15,23.07,23.1,133600.0
2010-08-19 15:40:00,23.1,23.11,23.09,23.1,98100.0,23.1,23.11,23.09,23.1,98100.0
2010-08-19 15:50:00,23.1,23.11,23.04,23.06,244200.0,23.1,23.11,23.04,23.06,244200.0
2010-08-20 09:30:00,22.91,23.06,22.76,23.04,72600.0,22.91,23.06,22.76,23.04,72600.0
2010-08-20 09:40:00,23.05,23.08,23.0,23.0,28100.0,23.05,23.08,23.0,23.0,28100.0
2010-08-20 09:50:00,23.01,23.08,23.0,23.06,16800.0,23.01,23.08,23.0,23.06,16800.0
2010-08-20 10:00:00,23.06,23.07,22.99,23.0,41900.0,23.06,23.07,22.99,23.0,41900.0
2010-08-20 10:10:00,23.01,23.11,22.99,23.1,47800.0,23.01,23.11,22.99,23.1,47800.0
2010-08-20 10:20:00,23.11,23.11,23.03,23.04,26500.0,23.11,23.11,23.03,23.04,26500.0
2010-08-20 10:30:00,23.06,23.07,22.99,23.0,47600.0,23.06,23.07,22.99,23.0,47600.0
2010-08-20 10:40:00,23.0,23.02,22.99,23.01,41400.0,23.0,23.02,22.99,23.01,41400.0
2010-08-20 10:50:00,23.02,23.03,23.0,23.01,21300.0,23.02,23.03,23.0,23.01,21300.0
2010-08-20 11:00:00,23.01,23.01,22.96,22.99,39700.0,23.01,23.01,22.96,22.99,39700.0
2010-08-20 11:10:00,22.99,22.99,22.91,22.93,22300.0,22.99,22.99,22.91,22.93,22300.0
2010-08-20 11:20:00,22.92,22.92,22.87,22.9,24200.0,22.92,22.92,22.87,22.9,24200.0
2010-08-20 11:30:00,22.91,22.91,22.85,22.86,25200.0,22.91,22.91,22.85,22.86,25200.0
2010-08-20 11:40:00,22.87,22.88,22.8,22.81,47100.0,22.87,22.88,22.8,22.81,47100.0
2010-08-20 11:50:00,22.8,22.8,22.74,22.75,15200.0,22.8,22.8,22.74,22.75,15200.0
2010-08-20 12:00:00,22.75,22.8,22.75,22.8,22200.0,22.75,22.8,22.75,22.8,22200.0
2010-08-20 12:10:00,22.8,22.83,22.79,22.82,8600.0,22.8,22.83,22.79,22.82,8600.0
2010-08-20 12:20:00,22.83,22.9,22.83,22.9,33600.0,22.83,22.9,22.83,22.9,33600.0
2010-08-20 12:30:00,22.9,22.91,22.88,22.9,18900.0,22.9,22.91,22.88,22.9,18900.0
2010-08-20 12:40:00,22.9,22.91,22.9,22.9,6600.0,22.9,22.91,22.9,22.9,6600.0
2010-08-20 12:50:00,22.9,22.9,22.85,22.86,24000.0,22.9,22.9,22.85,22.86,24000.0
2010-08-20 13:00:00,22.87,22.9,22.87,22.88,11800.0,22.87,22.9,22.87,22.88,11800.0
2010-08-20 13:10:00,22.88,22.9,22.83,22.83,38400.0,22.88,22.9,22.83,22.83,38400.0
2010-08-20 13:20:00,22.83,22.86,22.81,22.85,60900.0,22.83,22.86,22.81,22.85,60900.0
2010-08-20 13:30:00,22.85,22.88,22.85,22.88,8000.0,22.85,22.88,22.85,22.88,8000.0
2010-08-20 13:40:00,22.87,22.88,22.85,22.86,25700.0,22.87,22.88,22.85,22.86,25700.0
2010-08-20 13:50:00,22.86,22.9,22.86,22.88,15200.0,22.86,22.9,22.86,22.88,15200.0
2010-08-20 14:00:00,22.89,22.91,22.89,22.9,12900.0,22.89,22.91,22.89,22.9,12900.0
2010-08-20 14:10:00,22.9,22.96,22.89,22.95,32000.0,22.9,22.96,22.89,22.95,32000.0
2010-08-20 14:20:00,22.96,22.97,22.95,22.96,20300.0,22.96,22.97,22.95,22.96,20300.0
2010-08-20 14:30:00,22.96,23.03,22.96,23.02,32800.0,22.96,23.03,22.96,23.02,32800.0
2010-08-20 14:40:00,23.02,23.05,23.0,23.02,38600.0,23.02,23.05,23.0,23.02,38600.0
2010-08-20 14:50:00,23.03,23.09,23.02,23.08,43500.0,23.03,23.09,23.02,23.08,43500.0
2010-08-20 15:00:00,23.08,23.08,23.03,23.05,33400.0,23.08,23.08,23.03,23.05,33400.0
2010-08-20 15:10:00,23.04,23.05,23.02,23.03,47600.0,23.04,23.05,23.02,23.03,47600.0
2010-08-20 15:20:00,23.03,23.03,22.99,23.02,77500.0,23.03,23.03,22.99,23.02,77500.0
2010-08-20 15:30:00,23.02,23.04,23.01,23.02,33100.0,23.02,23.04,23.01,23.02,33100.0
2010-08-20 15:40:00,23.02,23.08,23.02,23.05,72200.0,23.02,23.08,23.02,23.05,72200.0
2010-08-20 15:50:00,23.06,23.11,23.06,23.11,138000.0,23.06,23.11,23.06,23.11,138000.0
2010-08-23 09:30:00,23.07,23.1,23.06,23.09,54600.0,23.07,23.1,23.06,23.09,54600.0
2010-08-23 09:40:00,23.09,23.12,23.08,23.11,30400.0,23.09,23.12,23.08,23.11,30400.0
2010-08-23 09:50:00,23.12,23.15,23.08,23.08,74900.0,23.12,23.15,23.08,23.08,74900.0
2010-08-23 10:00:00,23.09,23.1,23.05,23.06,62900.0,23.09,23.1,23.05,23.06,62900.0
2010-08-23 10:10:00,23.02,23.02,22.99,23.01,34900.0,23.02,23.02,22.99,23.01,34900.0
2010-08-23 10:20:00,23.01,23.02,22.99,23.0,23600.0,23.01,23.02,22.99,23.0,23600.0
2010-08-23 10:30:00,23.0,23.07,23.0,23.05,32000.0,23.0,23.07,23.0,23.05,32000.0
2010-08-23 10:40:00,23.04,23.06,22.99,23.01,67000.0,23.04,23.06,22.99,23.01,67000.0
2010-08-23 10:50:00,23.02,23.04,22.99,23.0,40400.0,23.02,23.04,22.99,23.0,40400.0
2010-08-23 11:00:00,23.0,23.0,22.95,23.0,79200.0,23.0,23.0,22.95,23.0,79200.0
2010-08-23 11:10:00,23.0,23.02,22.98,23.01,59900.0,23.0,23.02,22.98,23.01,59900.0
2010-08-23 11:20:00,23.01,23.03,22.99,23.0,64200.0,23.01,23.03,22.99,23.0,64200.0
2010-08-23 11:30:00,23.0,23.02,22.99,23.0,23400.0,23.0,23.02,22.99,23.0,23400.0
2010-08-23 11:40:00,23.0,23.02,22.99,23.0,15500.0,23.0,23.02,22.99,23.0,15500.0
2010-08-23 11:50:00,23.0,23.01,22.99,23.01,28800.0,23.0,23.01,22.99,23.01,28800.0
2010-08-23 12:00:00,23.01,23.05,23.0,23.04,7900.0,23.01,23.05,23.0,23.04,7900.0
2010-08-23 12:10:00,23.05,23.07,23.04,23.04,15200.0,23.05,23.07,23.04,23.04,15200.0
2010-08-23 12:20:00,23.03,23.06,23.01,23.05,43200.0,23.03,23.06,23.01,23.05,43200.0
2010-08-23 12:30:00,23.04,23.06,23.03,23.04,14800.0,23.04,23.06,23.03,23.04,14800.0
2010-08-23 12:40:00,23.04,23.05,23.01,23.05,15500.0,23.04,23.05,23.01,23.05,15500.0
2010-08-23 12:50:00,23.05,23.08,23.04,23.07,18800.0,23.05,23.08,23.04,23.07,18800.0
2010-08-23 13:00:00,23.07,23.07,23.03,23.04,18700.0,23.07,23.07,23.03,23.04,18700.0
2010-08-23 13:10:00,23.03,23.1,23.03,23.1,32800.0,23.03,23.1,23.03,23.1,32800.0
2010-08-23 13:20:00,23.1,23.14,23.09,23.13,26700.0,23.1,23.14,23.09,23.13,26700.0
2010-08-23 13:30:00,23.14,23.14,23.08,23.09,15700.0,23.14,23.14,23.08,23.09,15700.0
2010-08-23 13:40:00,23.08,23.14,23.06,23.14,38900.0,23.08,23.14,23.06,23.14,38900.0
2010-08-23 13:50:00,23.13,23.15,23.1,23.12,25000.0,23.13,23.15,23.1,23.12,25000.0
2010-08-23 14:00:00,23.11,23.2,23.11,23.2,43000.0,23.11,23.2,23.11,23.2,43000.0
2010-08-23 14:10:00,23.2,23.21,23.14,23.15,26400.0,23.2,23.21,23.14,23.15,26400.0
2010-08-23 14:20:00,23.15,23.17,23.12,23.17,20200.0,23.15,23.17,23.12,23.17,20200.0
2010-08-23 14:30:00,23.16,23.21,23.16,23.16,33600.0,23.16,23.21,23.16,23.16,33600.0
2010-08-23 14:40:00,23.17,23.2,23.14,23.19,33500.0,23.17,23.2,23.14,23.19,33500.0
2010-08-23 14:50:00,23.18,23.18,23.12,23.15,15500.0,23.18,23.18,23.12,23.15,15500.0
2010-08-23 15:00:00,23.16,23.16,23.11,23.11,37100.0,23.16,23.16,23.11,23.11,37100.0
2010-08-23 15:10:00,23.11,23.14,23.1,23.12,32900.0,23.11,23.14,23.1,23.12,32900.0
2010-08-23 15:20:00,23.12,23.15,23.08,23.11,36000.0,23.12,23.15,23.08,23.11,36000.0
2010-08-23 15:30:00,23.11,23.12,23.07,23.11,62500.0,23.11,23.12,23.07,23.11,62500.0
2010-08-23 15:40:00,23.1,23.14,23.09,23.11,61700.0,23.1,23.14,23.09,23.11,61700.0
2010-08-23 15:50:00,23.11,23.16,23.09,23.13,152400.0,23.11,23.16,23.09,23.13,152400.0
2010-08-24 09:30:00,22.9,22.92,22.81,22.81,38300.0,22.9,22.92,22.81,22.81,38300.0
2010-08-24 09:40:00,22.82,22.92,22.8,22.91,19400.0,22.82,22.92,22.8,22.91,19400.0
2010-08-24 09:50:00,22.91,22.92,22.69,22.7,96000.0,22.91,22.92,22.69,22.7,96000.0
2010-08-24 10:00:00,22.7,22.75,22.64,22.67,91800.0,22.7,22.75,22.64,22.67,91800.0
2010-08-24 10:10:00,22.68,22.83,22.68,22.81,43500.0,22.68,22.83,22.68,22.81,43500.0
2010-08-24 10:20:00,22.8,22.84,22.76,22.84,37600.0,22.8,22.84,22.76,22.84,37600.0
2010-08-24 10:30:00,22.84,22.86,22.81,22.86,40200.0,22.84,22.86,22.81,22.86,40200.0
2010-08-24 10:40:00,22.85,22.9,22.85,22.89,107900.0,22.85,22.9,22.85,22.89,107900.0
2010-08-24 10:50:00,22.89,22.91,22.86,22.88,24900.0,22.89,22.91,22.86,22.88,24900.0
2010-08-24 11:00:00,22.88,22.96,22.87,22.88,49100.0,22.88,22.96,22.87,22.88,49100.0
2010-08-24 11:10:00,22.88,22.96,22.88,22.95,25900.0,22.88,22.96,22.88,22.95,25900.0
2010-08-24 11:20:00,22.96,22.96,22.94,22.95,17800.0,22.96,22.96,22.94,22.95,17800.0
2010-08-24 11:30:00,22.95,22.98,22.95,22.97,44100.0,22.95,22.98,22.95,22.97,44100.0
2010-08-24 11:40:00,22.97,23.0,22.95,22.98,80400.0,22.97,23.0,22.95,22.98,80400.0
2010-08-24 11:50:00,22.98,22.99,22.94,22.95,13900.0,22.98,22.99,22.94,22.95,13900.0
2010-08-24 12:00:00,22.94,22.99,22.93,22.99,33400.0,22.94,22.99,22.93,22.99,33400.0
2010-08-24 12:10:00,22.98,23.0,22.93,22.94,19900.0,22.98,23.0,22.93,22.94,19900.0
2010-08-24 12:20:00,22.94,22.98,22.93,22.95,45900.0,22.94,22.98,22.93,22.95,45900.0
2010-08-24 12:30:00,22.96,23.0,22.96,22.99,24500.0,22.96,23.0,22.96,22.99,24500.0
2010-08-24 12:40:00,23.0,23.01,22.99,22.99,10900.0,23.0,23.01,22.99,22.99,10900.0
2010-08-24 12:50:00,22.99,23.0,22.98,22.99,7900.0,22.99,23.0,22.98,22.99,7900.0
2010-08-24 13:00:00,22.98,22.98,22.91,22.93,37300.0,22.98,22.98,22.91,22.93,37300.0
2010-08-24 13:10:00,22.93,22.98,22.93,22.94,31000.0,22.93,22.98,22.93,22.94,31000.0
2010-08-24 13:20:00,22.93,22.94,22.9,22.92,37400.0,22.93,22.94,22.9,22.92,37400.0
2010-08-24 13:30:00,22.93,22.93,22.89,22.91,24200.0,22.93,22.93,22.89,22.91,24200.0
2010-08-24 13:40:00,22.91,22.91,22.81,22.82,42600.0,22.91,22.91,22.81,22.82,42600.0
2010-08-24 13:50:00,22.83,22.86,22.8,22.86,16400.0,22.83,22.86,22.8,22.86,16400.0
2010-08-24 14:00:00,22.85,22.9,22.85,22.88,25400.0,22.85,22.9,22.85,22.88,25400.0
2010-08-24 14:10:00,22.88,22.93,22.86,22.93,19000.0,22.88,22.93,22.86,22.93,19000.0
2010-08-24 14:20:00,22.92,22.94,22.9,22.9,17300.0,22.92,22.94,22.9,22.9,17300.0
2010-08-24 14:30:00,22.9,22.98,22.88,22.98,17600.0,22.9,22.98,22.88,22.98,17600.0
2010-08-24 14:40:00,22.97,23.0,22.92,22.98,41600.0,22.97,23.0,22.92,22.98,41600.0
2010-08-24 14:50:00,22.98,22.99,22.95,22.98,20500.0,22.98,22.99,22.95,22.98,20500.0
2010-08-24 15:00:00,22.98,23.01,22.95,23.0,36300.0,22.98,23.01,22.95,23.0,36300.0
2010-08-24 15:10:00,23.0,23.01,22.96,22.97,19200.0,23.0,23.01,22.96,22.97,19200.0
2010-08-24 15:20:00,22.98,23.0,22.94,22.95,48000.0,22.98,23.0,22.94,22.95,48000.0
2010-08-24 15:30:00,22.95,22.99,22.9,22.93,37800.0,22.95,22.99,22.9,22.93,37800.0
2010-08-24 15:40:00,22.93,22.96,22.91,22.95,72000.0,22.93,22.96,22.91,22.95,72000.0
2010-08-24 15:50:00,22.95,22.95,22.9,22.9,83500.0,22.95,22.95,22.9,22.9,83500.0
2010-08-25 09:30:00,22.71,22.78,22.66,22.78,23800.0,22.71,22.78,22.66,22.78,23800.0
2010-08-25 09:40:00,22.77,22.82,22.76,22.78,31400.0,22.77,22.82,22.76,22.78,31400.0
2010-08-25 09:50:00,22.79,22.84,22.75,22.76,35100.0,22.79,22.84,22.75,22.76,35100.0
2010-08-25 10:00:00,22.76,22.85,22.72,22.85,45700.0,22.76,22.85,22.72,22.85,45700.0
2010-08-25 10:10:00,22.85,22.85,22.78,22.79,31900.0,22.85,22.85,22.78,22.79,31900.0
2010-08-25 10:20:00,22.78,22.84,22.78,22.8,25800.0,22.78,22.84,22.78,22.8,25800.0
2010-08-25 10:30:00,22.8,22.82,22.75,22.75,81000.0,22.8,22.82,22.75,22.75,81000.0
2010-08-25 10:40:00,22.75,22.78,22.75,22.75,34400.0,22.75,22.78,22.75,22.75,34400.0
2010-08-25 10:50:00,22.76,22.83,22.75,22.83,34400.0,22.76,22.83,22.75,22.83,34400.0
2010-08-25 11:00:00,22.82,22.84,22.76,22.77,30300.0,22.82,22.84,22.76,22.77,30300.0
2010-08-25 11:10:00,22.76,22.9,22.74,22.9,30100.0,22.76,22.9,22.74,22.9,30100.0
2010-08-25 11:20:00,22.91,22.97,22.9,22.97,30900.0,22.91,22.97,22.9,22.97,30900.0
2010-08-25 11:30:00,22.95,22.97,22.92,22.93,19000.0,22.95,22.97,22.92,22.93,19000.0
2010-08-25 11:40:00,22.92,22.93,22.88,22.89,31100.0,22.92,22.93,22.88,22.89,31100.0
2010-08-25 11:50:00,22.88,22.92,22.88,22.9,33100.0,22.88,22.92,22.88,22.9,33100.0
2010-08-25 12:00:00,22.89,22.91,22.87,22.88,19500.0,22.89,22.91,22.87,22.88,19500.0
2010-08-25 12:10:00,22.88,22.91,22.87,22.89,25100.0,22.88,22.91,22.87,22.89,25100.0
2010-08-25 12:20:00,22.89,22.9,22.85,22.85,13700.0,22.89,22.9,22.85,22.85,13700.0
2010-08-25 12:30:00,22.86,22.88,22.83,22.85,17100.0,22.86,22.88,22.83,22.85,17100.0
2010-08-25 12:40:00,22.85,22.86,22.82,22.82,51000.0,22.85,22.86,22.82,22.82,51000.0
2010-08-25 12:50:00,22.83,22.86,22.82,22.85,35200.0,22.83,22.86,22.82,22.85,35200.0
2010-08-25 13:00:00,22.85,22.85,22.84,22.85,9500.0,22.85,22.85,22.84,22.85,9500.0
2010-08-25 13:10:00,22.86,22.87,22.84,22.86,21100.0,22.86,22.87,22.84,22.86,21100.0
2010-08-25 13:20:00,22.85,22.87,22.82,22.83,12600.0,22.85,22.87,22.82,22.83,12600.0
2010-08-25 13:30:00,22.82,22.85,22.82,22.85,11300.0,22.82,22.85,22.82,22.85,11300.0
2010-08-25 13:40:00,22.85,22.89,22.85,22.87,14700.0,22.85,22.89,22.85,22.87,14700.0
2010-08-25 13:50:00,22.88,22.9,22.85,22.88,66800.0,22.88,22.9,22.85,22.88,66800.0
2010-08-25 14:00:00,22.88,22.92,22.86,22.92,15400.0,22.88,22.92,22.86,22.92,15400.0
2010-08-25 14:10:00,22.91,22.93,22.89,22.91,9600.0,22.91,22.93,22.89,22.91,9600.0
2010-08-25 14:20:00,22.92,22.92,22.87,22.89,143600.0,22.92,22.92,22.87,22.89,143600.0
2010-08-25 14:30:00,22.9,22.94,22.88,22.91,63100.0,22.9,22.94,22.88,22.91,63100.0
2010-08-25 14:40:00,22.92,22.93,22.9,22.91,50700.0,22.92,22.93,22.9,22.91,50700.0
2010-08-25 14:50:00,22.91,22.91,22.88,22.91,41500.0,22.91,22.91,22.88,22.91,41500.0
2010-08-25 15:00:00,22.91,22.93,22.89,22.9,34600.0,22.91,22.93,22.89,22.9,34600.0
2010-08-25 15:10:00,22.9,22.91,22.88,22.88,42300.0,22.9,22.91,22.88,22.88,42300.0
2010-08-25 15:20:00,22.88,22.91,22.86,22.88,33600.0,22.88,22.91,22.86,22.88,33600.0
2010-08-25 15:30:00,22.88,22.92,22.87,22.89,111800.0,22.88,22.92,22.87,22.89,111800.0
2010-08-25 15:40:00,22.9,22.93,22.88,22.91,97900.0,22.9,22.93,22.88,22.91,97900.0
2010-08-25 15:50:00,22.91,22.91,22.85,22.88,81900.0,22.91,22.91,22.85,22.88,81900.0
2010-08-26 09:30:00,22.94,22.95,22.84,22.84,15300.0,22.94,22.95,22.84,22.84,15300.0
2010-08-26 09:40:00,22.84,22.9,22.81,22.86,10400.0,22.84,22.9,22.81,22.86,10400.0
2010-08-26 09:50:00,22.86,22.96,22.81,22.9,11900.0,22.86,22.96,22.81,22.9,11900.0
2010-08-26 10:00:00,22.9,22.91,22.86,22.87,22900.0,22.9,22.91,22.86,22.87,22900.0
2010-08-26 10:10:00,22.88,22.91,22.85,22.86,25300.0,22.88,22.91,22.85,22.86,25300.0
2010-08-26 10:20:00,22.86,22.86,22.8,22.83,10200.0,22.86,22.86,22.8,22.83,10200.0
2010-08-26 10:30:00,22.85,22.89,22.8,22.85,31000.0,22.85,22.89,22.8,22.85,31000.0
2010-08-26 10:40:00,22.85,22.89,22.85,22.87,29500.0,22.85,22.89,22.85,22.87,29500.0
2010-08-26 10:50:00,22.86,22.88,22.82,22.85,28300.0,22.86,22.88,22.82,22.85,28300.0
2010-08-26 11:00:00,22.87,22.87,22.8,22.85,38400.0,22.87,22.87,22.8,22.85,38400.0
2010-08-26 11:10:00,22.84,22.87,22.83,22.86,29300.0,22.84,22.87,22.83,22.86,29300.0
2010-08-26 11:20:00,22.86,22.87,22.85,22.85,20300.0,22.86,22.87,22.85,22.85,20300.0
2010-08-26 11:30:00,22.86,22.87,22.85,22.85,19700.0,22.86,22.87,22.85,22.85,19700.0
2010-08-26 11:40:00,22.85,22.87,22.84,22.86,20900.0,22.85,22.87,22.84,22.86,20900.0
2010-08-26 11:50:00,22.86,22.86,22.82,22.86,25900.0,22.86,22.86,22.82,22.86,25900.0
2010-08-26 12:00:00,22.86,22.87,22.85,22.85,26700.0,22.86,22.87,22.85,22.85,26700.0
2010-08-26 12:10:00,22.86,22.87,22.85,22.86,12500.0,22.86,22.87,22.85,22.86,12500.0
2010-08-26 12:20:00,22.85,22.86,22.84,22.85,31900.0,22.85,22.86,22.84,22.85,31900.0
2010-08-26 12:30:00,22.85,22.88,22.85,22.88,7500.0,22.85,22.88,22.85,22.88,7500.0
2010-08-26 12:40:00,22.87,22.89,22.86,22.89,9900.0,22.87,22.89,22.86,22.89,9900.0
2010-08-26 12:50:00,22.89,22.9,22.86,22.89,22100.0,22.89,22.9,22.86,22.89,22100.0
2010-08-26 13:00:00,22.89,22.89,22.85,22.85,8300.0,22.89,22.89,22.85,22.85,8300.0
2010-08-26 13:10:00,22.85,22.86,22.83,22.86,19900.0,22.85,22.86,22.83,22.86,19900.0
2010-08-26 13:20:00,22.86,22.88,22.85,22.86,12000.0,22.86,22.88,22.85,22.86,12000.0
2010-08-26 13:30:00,22.86,22.87,22.85,22.86,7400.0,22.86,22.87,22.85,22.86,7400.0
2010-08-26 13:40:00,22.85,22.86,22.85,22.86,16800.0,22.85,22.86,22.85,22.86,16800.0
2010-08-26 13:50:00,22.85,22.87,22.83,22.87,25900.0,22.85,22.87,22.83,22.87,25900.0
2010-08-26 14:00:00,22.86,22.87,22.83,22.84,18600.0,22.86,22.87,22.83,22.84,18600.0
2010-08-26 14:10:00,22.83,22.85,22.79,22.83,35400.0,22.83,22.85,22.79,22.83,35400.0
2010-08-26 14:20:00,22.83,22.85,22.81,22.82,34300.0,22.83,22.85,22.81,22.82,34300.0
2010-08-26 14:30:00,22.82,22.85,22.82,22.84,28300.0,22.82,22.85,22.82,22.84,28300.0
2010-08-26 14:40:00,22.84,22.85,22.78,22.79,29500.0,22.84,22.85,22.78,22.79,29500.0
2010-08-26 14:50:00,22.79,22.8,22.78,22.78,36200.0,22.79,22.8,22.78,22.78,36200.0
2010-08-26 15:00:00,22.79,22.82,22.76,22.81,54400.0,22.79,22.82,22.76,22.81,54400.0
2010-08-26 15:10:00,22.8,22.85,22.77,22.84,56300.0,22.8,22.85,22.77,22.84,56300.0
2010-08-26 15:20:00,22.84,22.86,22.8,22.84,61200.0,22.84,22.86,22.8,22.84,61200.0
2010-08-26 15:30:00,22.84,22.86,22.82,22.84,61600.0,22.84,22.86,22.82,22.84,61600.0
2010-08-26 15:40:00,22.84,22.9,22.83,22.89,56500.0,22.84,22.9,22.83,22.89,56500.0
2010-08-26 15:50:00,22.88,22.88,22.81,22.84,54700.0,22.88,22.88,22.81,22.84,54700.0
2010-08-27 09:30:00,22.95,22.95,22.88,22.89,11400.0,22.95,22.95,22.88,22.89,11400.0
2010-08-27 09:40:00,22.88,22.89,22.82,22.82,12900.0,22.88,22.89,22.82,22.82,12900.0
2010-08-27 09:50:00,22.83,22.86,22.7,22.7,23000.0,22.83,22.86,22.7,22.7,23000.0
2010-08-27 10:00:00,22.72,22.76,22.63,22.74,47100.0,22.72,22.76,22.63,22.74,47100.0
2010-08-27 10:10:00,22.73,22.84,22.72,22.78,69100.0,22.73,22.84,22.72,22.78,69100.0
2010-08-27 10:20:00,22.78,22.83,22.75,22.8,54100.0,22.78,22.83,22.75,22.8,54100.0
2010-08-27 10:30:00,22.8,22.88,22.8,22.84,27400.0,22.8,22.88,22.8,22.84,27400.0
2010-08-27 10:40:00,22.85,22.85,22.78,22.78,24600.0,22.85,22.85,22.78,22.78,24600.0
2010-08-27 10:50:00,22.79,22.82,22.75,22.81,17100.0,22.79,22.82,22.75,22.81,17100.0
2010-08-27 11:00:00,22.81,22.92,22.81,22.91,38800.0,22.81,22.92,22.81,22.91,38800.0
2010-08-27 11:10:00,22.91,22.98,22.91,22.92,24000.0,22.91,22.98,22.91,22.92,24000.0
2010-08-27 11:20:00,22.92,22.99,22.91,22.98,14500.0,22.92,22.99,22.91,22.98,14500.0
2010-08-27 11:30:00,22.98,22.99,22.91,22.91,24400.0,22.98,22.99,22.91,22.91,24400.0
2010-08-27 11:40:00,22.91,22.95,22.89,22.91,27100.0,22.91,22.95,22.89,22.91,27100.0
2010-08-27 11:50:00,22.91,22.91,22.86,22.89,25600.0,22.91,22.91,22.86,22.89,25600.0
2010-08-27 12:00:00,22.89,22.91,22.84,22.87,34400.0,22.89,22.91,22.84,22.87,34400.0
2010-08-27 12:10:00,22.87,22.93,22.86,22.93,16800.0,22.87,22.93,22.86,22.93,16800.0
2010-08-27 12:20:00,22.94,22.95,22.91,22.92,16600.0,22.94,22.95,22.91,22.92,16600.0
2010-08-27 12:30:00,22.93,22.97,22.93,22.95,13500.0,22.93,22.97,22.93,22.95,13500.0
2010-08-27 12:40:00,22.95,22.96,22.89,22.93,21400.0,22.95,22.96,22.89,22.93,21400.0
2010-08-27 12:50:00,22.93,22.93,22.87,22.88,14000.0,22.93,22.93,22.87,22.88,14000.0
2010-08-27 13:00:00,22.89,22.93,22.89,22.93,12600.0,22.89,22.93,22.89,22.93,12600.0
2010-08-27 13:10:00,22.93,22.93,22.9,22.92,14900.0,22.93,22.93,22.9,22.92,14900.0
2010-08-27 13:20:00,22.92,22.99,22.92,22.99,12300.0,22.92,22.99,22.92,22.99,12300.0
2010-08-27 13:30:00,22.99,23.0,22.96,22.97,29200.0,22.99,23.0,22.96,22.97,29200.0
2010-08-27 13:40:00,22.99,23.0,22.96,22.97,17500.0,22.99,23.0,22.96,22.97,17500.0
2010-08-27 13:50:00,22.97,23.0,22.97,23.0,22100.0,22.97,23.0,22.97,23.0,22100.0
2010-08-27 14:00:00,23.0,23.02,22.97,23.0,29700.0,23.0,23.02,22.97,23.0,29700.0
2010-08-27 14:10:00,23.0,23.01,22.97,22.99,22800.0,23.0,23.01,22.97,22.99,22800.0
2010-08-27 14:20:00,23.0,23.0,22.97,23.0,16900.0,23.0,23.0,22.97,23.0,16900.0
2010-08-27 14:30:00,23.0,23.03,22.99,23.02,39200.0,23.0,23.03,22.99,23.02,39200.0
2010-08-27 14:40:00,23.04,23.04,23.01,23.01,39100.0,23.04,23.04,23.01,23.01,39100.0
2010-08-27 14:50:00,23.02,23.04,23.01,23.02,29300.0,23.02,23.04,23.01,23.02,29300.0
2010-08-27 15:00:00,23.03,23.03,23.01,23.03,24000.0,23.03,23.03,23.01,23.03,24000.0
2010-08-27 15:10:00,23.02,23.05,23.01,23.03,23500.0,23.02,23.05,23.01,23.03,23500.0
2010-08-27 15:20:00,23.03,23.1,23.03,23.1,54400.0,23.03,23.1,23.03,23.1,54400.0
2010-08-27 15:30:00,23.1,23.1,23.05,23.05,25900.0,23.1,23.1,23.05,23.05,25900.0
2010-08-27 15:40:00,23.05,23.09,23.03,23.08,32100.0,23.05,23.09,23.03,23.08,32100.0
2010-08-27 15:50:00,23.08,23.1,23.05,23.08,67500.0,23.08,23.1,23.05,23.08,67500.0
2010-08-30 09:30:00,22.93,22.99,22.86,22.98,20100.0,22.93,22.99,22.86,22.98,20100.0
2010-08-30 09:40:00,22.99,23.09,22.98,23.09,14400.0,22.99,23.09,22.98,23.09,14400.0
2010-08-30 09:50:00,23.08,23.13,23.08,23.13,10000.0,23.08,23.13,23.08,23.13,10000.0
2010-08-30 10:00:00,23.14,23.15,23.11,23.13,17500.0,23.14,23.15,23.11,23.13,17500.0
2010-08-30 10:10:00,23.13,23.14,23.09,23.13,9800.0,23.13,23.14,23.09,23.13,9800.0
2010-08-30 10:20:00,23.1,23.13,23.05,23.09,12700.0,23.1,23.13,23.05,23.09,12700.0
2010-08-30 10:30:00,23.08,23.12,23.04,23.09,11700.0,23.08,23.12,23.04,23.09,11700.0
2010-08-30 10:40:00,23.1,23.11,23.06,23.11,11700.0,23.1,23.11,23.06,23.11,11700.0
2010-08-30 10:50:00,23.11,23.15,23.11,23.11,7100.0,23.11,23.15,23.11,23.11,7100.0
2010-08-30 11:00:00,23.11,23.13,23.07,23.11,11200.0,23.11,23.13,23.07,23.11,11200.0
2010-08-30 11:10:00,23.1,23.14,23.09,23.13,12300.0,23.1,23.14,23.09,23.13,12300.0
2010-08-30 11:20:00,23.13,23.14,23.11,23.13,13200.0,23.13,23.14,23.11,23.13,13200.0
2010-08-30 11:30:00,23.13,23.14,23.07,23.07,17100.0,23.13,23.14,23.07,23.07,17100.0
2010-08-30 11:40:00,23.08,23.09,23.05,23.06,16100.0,23.08,23.09,23.05,23.06,16100.0
2010-08-30 11:50:00,23.07,23.08,23.05,23.07,16300.0,23.07,23.08,23.05,23.07,16300.0
2010-08-30 12:00:00,23.06,23.06,23.04,23.05,8400.0,23.06,23.06,23.04,23.05,8400.0
2010-08-30 12:10:00,23.05,23.07,23.05,23.07,12100.0,23.05,23.07,23.05,23.07,12100.0
2010-08-30 12:20:00,23.07,23.09,23.05,23.06,10600.0,23.07,23.09,23.05,23.06,10600.0
2010-08-30 12:30:00,23.06,23.1,23.05,23.1,10700.0,23.06,23.1,23.05,23.1,10700.0
2010-08-30 12:40:00,23.1,23.14,23.09,23.13,10900.0,23.1,23.14,23.09,23.13,10900.0
2010-08-30 12:50:00,23.13,23.14,23.07,23.07,21200.0,23.13,23.14,23.07,23.07,21200.0
2010-08-30 13:00:00,23.07,23.08,23.06,23.06,4200.0,23.07,23.08,23.06,23.06,4200.0
2010-08-30 13:10:00,23.06,23.09,23.05,23.09,22400.0,23.06,23.09,23.05,23.09,22400.0
2010-08-30 13:20:00,23.08,23.08,22.97,22.99,21000.0,23.08,23.08,22.97,22.99,21000.0
2010-08-30 13:30:00,22.99,23.01,22.98,23.01,6400.0,22.99,23.01,22.98,23.01,6400.0
2010-08-30 13:40:00,23.01,23.04,23.01,23.03,12800.0,23.01,23.04,23.01,23.03,12800.0
2010-08-30 13:50:00,23.03,23.03,23.0,23.01,12400.0,23.03,23.03,23.0,23.01,12400.0
2010-08-30 14:00:00,23.01,23.05,22.99,23.0,22600.0,23.01,23.05,22.99,23.0,22600.0
2010-08-30 14:10:00,23.0,23.01,22.94,22.97,25100.0,23.0,23.01,22.94,22.97,25100.0
2010-08-30 14:20:00,22.98,23.0,22.94,23.0,18800.0,22.98,23.0,22.94,23.0,18800.0
2010-08-30 14:30:00,22.99,23.02,22.97,22.97,20300.0,22.99,23.02,22.97,22.97,20300.0
2010-08-30 14:40:00,22.98,23.03,22.98,22.98,25900.0,22.98,23.03,22.98,22.98,25900.0
2010-08-30 14:50:00,22.99,23.02,22.97,23.0,15400.0,22.99,23.02,22.97,23.0,15400.0
2010-08-30 15:00:00,23.01,23.03,22.97,22.97,48000.0,23.01,23.03,22.97,22.97,48000.0
2010-08-30 15:10:00,22.97,23.01,22.97,22.99,36800.0,22.97,23.01,22.97,22.99,36800.0
2010-08-30 15:20:00,22.98,23.0,22.96,22.99,52000.0,22.98,23.0,22.96,22.99,52000.0
2010-08-30 15:30:00,22.98,23.02,22.97,23.01,41800.0,22.98,23.02,22.97,23.01,41800.0
2010-08-30 15:40:00,23.0,23.01,22.99,23.0,50900.0,23.0,23.01,22.99,23.0,50900.0
2010-08-30 15:50:00,22.99,23.01,22.94,22.96,105500.0,22.99,23.01,22.94,22.96,105500.0
2010-08-31 09:30:00,22.8,22.94,22.7,22.72,50800.0,22.8,22.94,22.7,22.72,50800.0
2010-08-31 09:40:00,22.72,22.83,22.64,22.8,18700.0,22.72,22.83,22.64,22.8,18700.0
2010-08-31 09:50:00,22.78,22.82,22.74,22.77,13300.0,22.78,22.82,22.74,22.77,13300.0
2010-08-31 10:00:00,22.77,22.89,22.76,22.89,23500.0,22.77,22.89,22.76,22.89,23500.0
2010-08-31 10:10:00,22.89,22.96,22.89,22.89,25000.0,22.89,22.96,22.89,22.89,25000.0
2010-08-31 10:20:00,22.89,22.89,22.85,22.85,24000.0,22.89,22.89,22.85,22.85,24000.0
2010-08-31 10:30:00,22.86,22.87,22.75,22.76,45800.0,22.86,22.87,22.75,22.76,45800.0
2010-08-31 10:40:00,22.76,22.81,22.74,22.79,30300.0,22.76,22.81,22.74,22.79,30300.0
2010-08-31 10:50:00,22.79,22.83,22.77,22.79,29400.0,22.79,22.83,22.77,22.79,29400.0
2010-08-31 11:00:00,22.8,22.83,22.78,22.79,30400.0,22.8,22.83,22.78,22.79,30400.0
2010-08-31 11:10:00,22.79,22.8,22.75,22.79,22300.0,22.79,22.8,22.75,22.79,22300.0
2010-08-31 11:20:00,22.79,22.89,22.79,22.89,23400.0,22.79,22.89,22.79,22.89,23400.0
2010-08-31 11:30:00,22.88,22.92,22.86,22.88,40100.0,22.88,22.92,22.86,22.88,40100.0
2010-08-31 11:40:00,22.88,22.9,22.87,22.89,8500.0,22.88,22.9,22.87,22.89,8500.0
2010-08-31 11:50:00,22.9,22.96,22.9,22.9,20500.0,22.9,22.96,22.9,22.9,20500.0
2010-08-31 12:00:00,22.91,22.93,22.88,22.89,29000.0,22.91,22.93,22.88,22.89,29000.0
2010-08-31 12:10:00,22.89,22.93,22.88,22.92,9100.0,22.89,22.93,22.88,22.92,9100.0
2010-08-31 12:20:00,22.92,22.93,22.9,22.9,8900.0,22.92,22.93,22.9,22.9,8900.0
2010-08-31 12:30:00,22.91,22.94,22.9,22.9,15300.0,22.91,22.94,22.9,22.9,15300.0
2010-08-31 12:40:00,22.9,22.93,22.88,22.9,18900.0,22.9,22.93,22.88,22.9,18900.0
2010-08-31 12:50:00,22.91,22.92,22.86,22.86,12800.0,22.91,22.92,22.86,22.86,12800.0
2010-08-31 13:00:00,22.86,22.91,22.84,22.89,25900.0,22.86,22.91,22.84,22.89,25900.0
2010-08-31 13:10:00,22.89,22.92,22.89,22.91,12800.0,22.89,22.92,22.89,22.91,12800.0
2010-08-31 13:20:00,22.91,22.94,22.89,22.94,19500.0,22.91,22.94,22.89,22.94,19500.0
2010-08-31 13:30:00,22.94,22.95,22.9,22.94,16600.0,22.94,22.95,22.9,22.94,16600.0
2010-08-31 13:40:00,22.94,22.94,22.9,22.9,27400.0,22.94,22.94,22.9,22.9,27400.0
2010-08-31 13:50:00,22.91,22.92,22.89,22.91,12400.0,22.91,22.92,22.89,22.91,12400.0
2010-08-31 14:00:00,22.91,22.94,22.88,22.91,42400.0,22.91,22.94,22.88,22.91,42400.0
2010-08-31 14:10:00,22.91,22.93,22.86,22.86,27400.0,22.91,22.93,22.86,22.86,27400.0
2010-08-31 14:20:00,22.86,22.92,22.86,22.9,22500.0,22.86,22.92,22.86,22.9,22500.0
2010-08-31 14:30:00,22.91,22.91,22.83,22.83,26900.0,22.91,22.91,22.83,22.83,26900.0
2010-08-31 14:40:00,22.84,22.85,22.77,22.77,29300.0,22.84,22.85,22.77,22.77,29300.0
2010-08-31 14:50:00,22.77,22.81,22.77,22.78,30600.0,22.77,22.81,22.77,22.78,30600.0
2010-08-31 15:00:00,22.78,22.82,22.76,22.77,46900.0,22.78,22.82,22.76,22.77,46900.0
2010-08-31 15:10:00,22.77,22.78,22.73,22.78,36900.0,22.77,22.78,22.73,22.78,36900.0
2010-08-31 15:20:00,22.77,22.8,22.76,22.79,43300.0,22.77,22.8,22.76,22.79,43300.0
2010-08-31 15:30:00,22.79,22.86,22.79,22.84,65400.0,22.79,22.86,22.79,22.84,65400.0
2010-08-31 15:40:00,22.85,22.93,22.84,22.9,84500.0,22.85,22.93,22.84,22.9,84500.0
2010-08-31 15:50:00,22.91,22.95,22.84,22.87,202400.0,22.91,22.95,22.84,22.87,202400.0
2010-09-01 09:30:00,23.0,23.09,22.99,23.09,117400.0,23.0,23.09,22.99,23.09,117400.0
2010-09-01 09:40:00,23.09,23.1,23.03,23.08,32500.0,23.09,23.1,23.03,23.08,32500.0
2010-09-01 09:50:00,23.09,23.11,23.07,23.1,30900.0,23.09,23.11,23.07,23.1,30900.0
2010-09-01 10:00:00,23.11,23.25,23.08,23.24,67500.0,23.11,23.25,23.08,23.24,67500.0
2010-09-01 10:10:00,23.23,23.24,23.19,23.2,47400.0,23.23,23.24,23.19,23.2,47400.0
2010-09-01 10:20:00,23.2,23.23,23.19,23.19,38500.0,23.2,23.23,23.19,23.19,38500.0
2010-09-01 10:30:00,23.2,23.23,23.19,23.21,41100.0,23.2,23.23,23.19,23.21,41100.0
2010-09-01 10:40:00,23.22,23.23,23.2,23.22,34000.0,23.22,23.23,23.2,23.22,34000.0
2010-09-01 10:50:00,23.22,23.25,23.21,23.22,59800.0,23.22,23.25,23.21,23.22,59800.0
2010-09-01 11:00:00,23.22,23.25,23.19,23.2,23300.0,23.22,23.25,23.19,23.2,23300.0
2010-09-01 11:10:00,23.19,23.22,23.18,23.18,27300.0,23.19,23.22,23.18,23.18,27300.0
2010-09-01 11:20:00,23.19,23.19,23.12,23.12,29700.0,23.19,23.19,23.12,23.12,29700.0
2010-09-01 11:30:00,23.13,23.16,23.12,23.12,19200.0,23.13,23.16,23.12,23.12,19200.0
2010-09-01 11:40:00,23.13,23.16,23.12,23.12,26200.0,23.13,23.16,23.12,23.12,26200.0
2010-09-01 11:50:00,23.13,23.15,23.1,23.1,27100.0,23.13,23.15,23.1,23.1,27100.0
2010-09-01 12:00:00,23.1,23.13,23.09,23.1,43600.0,23.1,23.13,23.09,23.1,43600.0
2010-09-01 12:10:00,23.1,23.11,23.1,23.1,17900.0,23.1,23.11,23.1,23.1,17900.0
2010-09-01 12:20:00,23.1,23.11,23.09,23.1,40200.0,23.1,23.11,23.09,23.1,40200.0
2010-09-01 12:30:00,23.11,23.13,23.1,23.13,17400.0,23.11,23.13,23.1,23.13,17400.0
2010-09-01 12:40:00,23.12,23.13,23.09,23.11,27600.0,23.12,23.13,23.09,23.11,27600.0
2010-09-01 12:50:00,23.11,23.12,23.1,23.1,15200.0,23.11,23.12,23.1,23.1,15200.0
2010-09-01 13:00:00,23.11,23.14,23.1,23.13,29400.0,23.11,23.14,23.1,23.13,29400.0
2010-09-01 13:10:00,23.13,23.13,23.08,23.09,42900.0,23.13,23.13,23.08,23.09,42900.0
2010-09-01 13:20:00,23.09,23.09,23.03,23.03,50400.0,23.09,23.09,23.03,23.03,50400.0
2010-09-01 13:30:00,23.04,23.05,23.02,23.03,22100.0,23.04,23.05,23.02,23.03,22100.0
2010-09-01 13:40:00,23.03,23.03,22.98,23.01,69700.0,23.03,23.03,22.98,23.01,69700.0
2010-09-01 13:50:00,23.01,23.04,22.99,23.0,25600.0,23.01,23.04,22.99,23.0,25600.0
2010-09-01 14:00:00,23.0,23.03,22.99,23.02,46400.0,23.0,23.03,22.99,23.02,46400.0
2010-09-01 14:10:00,23.02,23.03,22.99,23.02,33600.0,23.02,23.03,22.99,23.02,33600.0
2010-09-01 14:20:00,23.01,23.07,23.01,23.06,38900.0,23.01,23.07,23.01,23.06,38900.0
2010-09-01 14:30:00,23.07,23.1,23.07,23.08,50500.0,23.07,23.1,23.07,23.08,50500.0
2010-09-01 14:40:00,23.08,23.1,23.08,23.08,42200.0,23.08,23.1,23.08,23.08,42200.0
2010-09-01 14:50:00,23.08,23.1,23.08,23.1,28500.0,23.08,23.1,23.08,23.1,28500.0
2010-09-01 15:00:00,23.1,23.1,23.07,23.1,37100.0,23.1,23.1,23.07,23.1,37100.0
2010-09-01 15:10:00,23.09,23.12,23.09,23.11,31400.0,23.09,23.12,23.09,23.11,31400.0
2010-09-01 15:20:00,23.11,23.12,23.07,23.09,57000.0,23.11,23.12,23.07,23.09,57000.0
2010-09-01 15:30:00,23.08,23.1,23.07,23.1,48400.0,23.08,23.1,23.07,23.1,48400.0
2010-09-01 15:40:00,23.1,23.12,23.08,23.1,84200.0,23.1,23.12,23.08,23.1,84200.0
2010-09-01 15:50:00,23.09,23.1,23.07,23.09,138400.0,23.09,23.1,23.07,23.09,138400.0
2010-09-02 09:30:00,23.04,23.06,22.95,23.06,57700.0,23.04,23.06,22.95,23.06,57700.0
2010-09-02 09:40:00,23.05,23.17,23.02,23.17,42500.0,23.05,23.17,23.02,23.17,42500.0
2010-09-02 09:50:00,23.17,23.19,23.16,23.17,31300.0,23.17,23.19,23.16,23.17,31300.0
2010-09-02 10:00:00,23.17,23.18,23.12,23.12,48400.0,23.17,23.18,23.12,23.12,48400.0
2010-09-02 10:10:00,23.11,23.16,23.1,23.1,31900.0,23.11,23.16,23.1,23.1,31900.0
2010-09-02 10:20:00,23.11,23.21,23.1,23.21,45900.0,23.11,23.21,23.1,23.21,45900.0
2010-09-02 10:30:00,23.21,23.24,23.21,23.24,34300.0,23.21,23.24,23.21,23.24,34300.0
2010-09-02 10:40:00,23.25,23.25,23.22,23.25,29900.0,23.25,23.25,23.22,23.25,29900.0
2010-09-02 10:50:00,23.24,23.28,23.24,23.27,34700.0,23.24,23.28,23.24,23.27,34700.0
2010-09-02 11:00:00,23.28,23.3,23.21,23.23,34800.0,23.28,23.3,23.21,23.23,34800.0
2010-09-02 11:10:00,23.23,23.26,23.19,23.26,32600.0,23.23,23.26,23.19,23.26,32600.0
2010-09-02 11:20:00,23.25,23.28,23.25,23.26,24500.0,23.25,23.28,23.25,23.26,24500.0
2010-09-02 11:30:00,23.26,23.29,23.26,23.27,20600.0,23.26,23.29,23.26,23.27,20600.0
2010-09-02 11:40:00,23.27,23.3,23.23,23.24,25300.0,23.27,23.3,23.23,23.24,25300.0
2010-09-02 11:50:00,23.24,23.25,23.24,23.25,16200.0,23.24,23.25,23.24,23.25,16200.0
2010-09-02 12:00:00,23.24,23.29,23.23,23.28,18400.0,23.24,23.29,23.23,23.28,18400.0
2010-09-02 12:10:00,23.28,23.3,23.28,23.28,22200.0,23.28,23.3,23.28,23.28,22200.0
2010-09-02 12:20:00,23.29,23.31,23.27,23.31,28200.0,23.29,23.31,23.27,23.31,28200.0
2010-09-02 12:30:00,23.3,23.33,23.3,23.33,15200.0,23.3,23.33,23.3,23.33,15200.0
2010-09-02 12:40:00,23.33,23.34,23.31,23.34,23000.0,23.33,23.34,23.31,23.34,23000.0
2010-09-02 12:50:00,23.33,23.33,23.29,23.31,23000.0,23.33,23.33,23.29,23.31,23000.0
2010-09-02 13:00:00,23.3,23.33,23.29,23.33,9100.0,23.3,23.33,23.29,23.33,9100.0
2010-09-02 13:10:00,23.33,23.33,23.3,23.31,28700.0,23.33,23.33,23.3,23.31,28700.0
2010-09-02 13:20:00,23.31,23.33,23.3,23.32,18600.0,23.31,23.33,23.3,23.32,18600.0
2010-09-02 13:30:00,23.32,23.33,23.29,23.32,22700.0,23.32,23.33,23.29,23.32,22700.0
2010-09-02 13:40:00,23.33,23.33,23.32,23.32,10000.0,23.33,23.33,23.32,23.32,10000.0
2010-09-02 13:50:00,23.33,23.33,23.31,23.32,27100.0,23.33,23.33,23.31,23.32,27100.0
2010-09-02 14:00:00,23.32,23.35,23.31,23.33,28200.0,23.32,23.35,23.31,23.33,28200.0
2010-09-02 14:10:00,23.33,23.35,23.32,23.34,28400.0,23.33,23.35,23.32,23.34,28400.0
2010-09-02 14:20:00,23.34,23.34,23.27,23.27,20400.0,23.34,23.34,23.27,23.27,20400.0
2010-09-02 14:30:00,23.28,23.32,23.27,23.31,21000.0,23.28,23.32,23.27,23.31,21000.0
2010-09-02 14:40:00,23.31,23.32,23.27,23.27,17800.0,23.31,23.32,23.27,23.27,17800.0
2010-09-02 14:50:00,23.27,23.3,23.27,23.3,13500.0,23.27,23.3,23.27,23.3,13500.0
2010-09-02 15:00:00,23.3,23.32,23.27,23.31,22200.0,23.3,23.32,23.27,23.31,22200.0
2010-09-02 15:10:00,23.31,23.32,23.3,23.3,21300.0,23.31,23.32,23.3,23.3,21300.0
2010-09-02 15:20:00,23.31,23.33,23.29,23.31,29100.0,23.31,23.33,23.29,23.31,29100.0
2010-09-02 15:30:00,23.31,23.33,23.3,23.32,34700.0,23.31,23.33,23.3,23.32,34700.0
2010-09-02 15:40:00,23.33,23.35,23.32,23.33,35700.0,23.33,23.35,23.32,23.33,35700.0
2010-09-02 15:50:00,23.34,23.35,23.32,23.35,88700.0,23.34,23.35,23.32,23.35,88700.0
2010-09-03 09:30:00,23.5,23.5,23.43,23.48,66900.0,23.5,23.5,23.43,23.48,66900.0
2010-09-03 09:40:00,23.48,23.5,23.47,23.49,24400.0,23.48,23.5,23.47,23.49,24400.0
2010-09-03 09:50:00,23.5,23.52,23.46,23.46,55100.0,23.5,23.52,23.46,23.46,55100.0
2010-09-03 10:00:00,23.45,23.48,23.4,23.45,47300.0,23.45,23.48,23.4,23.45,47300.0
2010-09-03 10:10:00,23.45,23.45,23.33,23.35,25500.0,23.45,23.45,23.33,23.35,25500.0
2010-09-03 10:20:00,23.37,23.41,23.35,23.39,14700.0,23.37,23.41,23.35,23.39,14700.0
2010-09-03 10:30:00,23.39,23.42,23.37,23.41,26800.0,23.39,23.42,23.37,23.41,26800.0
2010-09-03 10:40:00,23.4,23.43,23.4,23.41,9300.0,23.4,23.43,23.4,23.41,9300.0
2010-09-03 10:50:00,23.4,23.43,23.36,23.4,19200.0,23.4,23.43,23.36,23.4,19200.0
2010-09-03 11:00:00,23.4,23.4,23.35,23.39,11800.0,23.4,23.4,23.35,23.39,11800.0
2010-09-03 11:10:00,23.39,23.4,23.36,23.38,28900.0,23.39,23.4,23.36,23.38,28900.0
2010-09-03 11:20:00,23.38,23.38,23.34,23.35,24100.0,23.38,23.38,23.34,23.35,24100.0
2010-09-03 11:30:00,23.35,23.39,23.35,23.38,47800.0,23.35,23.39,23.35,23.38,47800.0
2010-09-03 11:40:00,23.39,23.42,23.39,23.4,10000.0,23.39,23.42,23.39,23.4,10000.0
2010-09-03 11:50:00,23.4,23.47,23.4,23.45,13200.0,23.4,23.47,23.4,23.45,13200.0
2010-09-03 12:00:00,23.44,23.46,23.42,23.43,64400.0,23.44,23.46,23.42,23.43,64400.0
2010-09-03 12:10:00,23.43,23.47,23.42,23.47,6400.0,23.43,23.47,23.42,23.47,6400.0
2010-09-03 12:20:00,23.47,23.48,23.47,23.48,3000.0,23.47,23.48,23.47,23.48,3000.0
2010-09-03 12:30:00,23.47,23.5,23.47,23.5,15000.0,23.47,23.5,23.47,23.5,15000.0
2010-09-03 12:40:00,23.5,23.5,23.46,23.5,15700.0,23.5,23.5,23.46,23.5,15700.0
2010-09-03 12:50:00,23.5,23.54,23.5,23.54,30600.0,23.5,23.54,23.5,23.54,30600.0
2010-09-03 13:00:00,23.54,23.56,23.52,23.55,14700.0,23.54,23.56,23.52,23.55,14700.0
2010-09-03 13:10:00,23.56,23.57,23.54,23.55,43000.0,23.56,23.57,23.54,23.55,43000.0
2010-09-03 13:20:00,23.55,23.56,23.54,23.54,6500.0,23.55,23.56,23.54,23.54,6500.0
2010-09-03 13:30:00,23.54,23.57,23.53,23.57,7300.0,23.54,23.57,23.53,23.57,7300.0
2010-09-03 13:40:00,23.58,23.59,23.56,23.58,19700.0,23.58,23.59,23.56,23.58,19700.0
2010-09-03 13:50:00,23.59,23.6,23.59,23.59,10900.0,23.59,23.6,23.59,23.59,10900.0
2010-09-03 14:00:00,23.59,23.63,23.58,23.62,17300.0,23.59,23.63,23.58,23.62,17300.0
2010-09-03 14:10:00,23.61,23.63,23.6,23.62,11400.0,23.61,23.63,23.6,23.62,11400.0
2010-09-03 14:20:00,23.63,23.65,23.61,23.65,37600.0,23.63,23.65,23.61,23.65,37600.0
2010-09-03 14:30:00,23.64,23.67,23.61,23.63,34000.0,23.64,23.67,23.61,23.63,34000.0
2010-09-03 14:40:00,23.63,23.64,23.6,23.61,13200.0,23.63,23.64,23.6,23.61,13200.0
2010-09-03 14:50:00,23.6,23.62,23.57,23.59,28600.0,23.6,23.62,23.57,23.59,28600.0
2010-09-03 15:00:00,23.59,23.61,23.59,23.6,19000.0,23.59,23.61,23.59,23.6,19000.0
2010-09-03 15:10:00,23.61,23.62,23.6,23.62,18600.0,23.61,23.62,23.6,23.62,18600.0
2010-09-03 15:20:00,23.62,23.65,23.61,23.64,21200.0,23.62,23.65,23.61,23.64,21200.0
2010-09-03 15:30:00,23.63,23.65,23.62,23.63,25400.0,23.63,23.65,23.62,23.63,25400.0
2010-09-03 15:40:00,23.63,23.69,23.62,23.67,45500.0,23.63,23.69,23.62,23.67,45500.0
2010-09-03 15:50:00,23.67,23.7,23.66,23.69,91400.0,23.67,23.7,23.66,23.69,91400.0
2010-09-07 09:30:00,23.53,23.7,23.53,23.59,40700.0,23.53,23.7,23.53,23.59,40700.0
2010-09-07 09:40:00,23.59,23.67,23.58,23.58,21500.0,23.59,23.67,23.58,23.58,21500.0
2010-09-07 09:50:00,23.59,23.61,23.54,23.55,8500.0,23.59,23.61,23.54,23.55,8500.0
2010-09-07 10:00:00,23.55,23.6,23.53,23.58,18800.0,23.55,23.6,23.53,23.58,18800.0
2010-09-07 10:10:00,23.58,23.62,23.57,23.58,19400.0,23.58,23.62,23.57,23.58,19400.0
2010-09-07 10:20:00,23.58,23.59,23.54,23.59,38000.0,23.58,23.59,23.54,23.59,38000.0
2010-09-07 10:30:00,23.6,23.63,23.59,23.62,16300.0,23.6,23.63,23.59,23.62,16300.0
2010-09-07 10:40:00,23.62,23.66,23.62,23.64,15900.0,23.62,23.66,23.62,23.64,15900.0
2010-09-07 10:50:00,23.64,23.67,23.63,23.66,32500.0,23.64,23.67,23.63,23.66,32500.0
2010-09-07 11:00:00,23.66,23.66,23.62,23.63,21300.0,23.66,23.66,23.62,23.63,21300.0
2010-09-07 11:10:00,23.64,23.69,23.63,23.68,47400.0,23.64,23.69,23.63,23.68,47400.0
2010-09-07 11:20:00,23.68,23.69,23.64,23.64,29100.0,23.68,23.69,23.64,23.64,29100.0
2010-09-07 11:30:00,23.65,23.68,23.59,23.6,34000.0,23.65,23.68,23.59,23.6,34000.0
2010-09-07 11:40:00,23.6,23.61,23.58,23.58,17600.0,23.6,23.61,23.58,23.58,17600.0
2010-09-07 11:50:00,23.58,23.58,23.51,23.54,40100.0,23.58,23.58,23.51,23.54,40100.0
2010-09-07 12:00:00,23.54,23.54,23.53,23.53,8500.0,23.54,23.54,23.53,23.53,8500.0
2010-09-07 12:10:00,23.54,23.55,23.53,23.55,8000.0,23.54,23.55,23.53,23.55,8000.0
2010-09-07 12:20:00,23.55,23.55,23.51,23.52,10500.0,23.55,23.55,23.51,23.52,10500.0
2010-09-07 12:30:00,23.51,23.51,23.47,23.48,22600.0,23.51,23.51,23.47,23.48,22600.0
2010-09-07 12:40:00,23.48,23.52,23.48,23.52,11400.0,23.48,23.52,23.48,23.52,11400.0
2010-09-07 12:50:00,23.52,23.53,23.5,23.52,9900.0,23.52,23.53,23.5,23.52,9900.0
2010-09-07 13:00:00,23.52,23.52,23.5,23.51,5300.0,23.52,23.52,23.5,23.51,5300.0
2010-09-07 13:10:00,23.52,23.55,23.51,23.55,9300.0,23.52,23.55,23.51,23.55,9300.0
2010-09-07 13:20:00,23.54,23.56,23.52,23.53,34000.0,23.54,23.56,23.52,23.53,34000.0
2010-09-07 13:30:00,23.52,23.54,23.51,23.51,10000.0,23.52,23.54,23.51,23.51,10000.0
2010-09-07 13:40:00,23.52,23.53,23.5,23.52,24100.0,23.52,23.53,23.5,23.52,24100.0
2010-09-07 13:50:00,23.52,23.54,23.49,23.53,39600.0,23.52,23.54,23.49,23.53,39600.0
2010-09-07 14:00:00,23.53,23.55,23.5,23.55,30100.0,23.53,23.55,23.5,23.55,30100.0
2010-09-07 14:10:00,23.55,23.6,23.55,23.58,25400.0,23.55,23.6,23.55,23.58,25400.0
2010-09-07 14:20:00,23.57,23.58,23.55,23.57,14600.0,23.57,23.58,23.55,23.57,14600.0
2010-09-07 14:30:00,23.57,23.59,23.55,23.56,12600.0,23.57,23.59,23.55,23.56,12600.0
2010-09-07 14:40:00,23.55,23.57,23.54,23.56,19500.0,23.55,23.57,23.54,23.56,19500.0
2010-09-07 14:50:00,23.56,23.57,23.52,23.52,21700.0,23.56,23.57,23.52,23.52,21700.0
2010-09-07 15:00:00,23.52,23.54,23.51,23.52,31300.0,23.52,23.54,23.51,23.52,31300.0
2010-09-07 15:10:00,23.52,23.53,23.49,23.53,44600.0,23.52,23.53,23.49,23.53,44600.0
2010-09-07 15:20:00,23.53,23.54,23.49,23.5,41900.0,23.53,23.54,23.49,23.5,41900.0
2010-09-07 15:30:00,23.49,23.52,23.48,23.52,58600.0,23.49,23.52,23.48,23.52,58600.0
2010-09-07 15:40:00,23.52,23.54,23.51,23.51,55600.0,23.52,23.54,23.51,23.51,55600.0
2010-09-07 15:50:00,23.52,23.52,23.45,23.48,59900.0,23.52,23.52,23.45,23.48,59900.0
2010-09-08 09:30:00,23.42,23.54,23.42,23.51,24800.0,23.42,23.54,23.42,23.51,24800.0
2010-09-08 09:40:00,23.53,23.55,23.52,23.55,13600.0,23.53,23.55,23.52,23.55,13600.0
2010-09-08 09:50:00,23.54,23.56,23.51,23.55,13100.0,23.54,23.56,23.51,23.55,13100.0
2010-09-08 10:00:00,23.56,23.57,23.52,23.55,44400.0,23.56,23.57,23.52,23.55,44400.0
2010-09-08 10:10:00,23.56,23.6,23.56,23.57,12000.0,23.56,23.6,23.56,23.57,12000.0
2010-09-08 10:20:00,23.57,23.57,23.52,23.56,15300.0,23.57,23.57,23.52,23.56,15300.0
2010-09-08 10:30:00,23.56,23.63,23.56,23.63,14600.0,23.56,23.63,23.56,23.63,14600.0
2010-09-08 10:40:00,23.63,23.65,23.63,23.65,6400.0,23.63,23.65,23.63,23.65,6400.0
2010-09-08 10:50:00,23.64,23.67,23.64,23.66,14000.0,23.64,23.67,23.64,23.66,14000.0
2010-09-08 11:00:00,23.66,23.69,23.65,23.68,13600.0,23.66,23.69,23.65,23.68,13600.0
2010-09-08 11:10:00,23.68,23.68,23.65,23.65,20000.0,23.68,23.68,23.65,23.65,20000.0
2010-09-08 11:20:00,23.66,23.68,23.63,23.67,17700.0,23.66,23.68,23.63,23.67,17700.0
2010-09-08 11:30:00,23.67,23.68,23.66,23.67,8700.0,23.67,23.68,23.66,23.67,8700.0
2010-09-08 11:40:00,23.65,23.67,23.65,23.67,5400.0,23.65,23.67,23.65,23.67,5400.0
2010-09-08 11:50:00,23.67,23.69,23.67,23.68,7100.0,23.67,23.69,23.67,23.68,7100.0
2010-09-08 12:00:00,23.68,23.68,23.66,23.67,7100.0,23.68,23.68,23.66,23.67,7100.0
2010-09-08 12:10:00,23.67,23.67,23.65,23.65,3800.0,23.67,23.67,23.65,23.65,3800.0
2010-09-08 12:20:00,23.66,23.69,23.66,23.69,10400.0,23.66,23.69,23.66,23.69,10400.0
2010-09-08 12:30:00,23.69,23.7,23.69,23.69,11000.0,23.69,23.7,23.69,23.69,11000.0
2010-09-08 12:40:00,23.69,23.7,23.69,23.7,9800.0,23.69,23.7,23.69,23.7,9800.0
2010-09-08 12:50:00,23.7,23.7,23.69,23.7,6500.0,23.7,23.7,23.69,23.7,6500.0
2010-09-08 13:00:00,23.7,23.7,23.69,23.7,5400.0,23.7,23.7,23.69,23.7,5400.0
2010-09-08 13:10:00,23.69,23.7,23.69,23.7,5800.0,23.69,23.7,23.69,23.7,5800.0
2010-09-08 13:20:00,23.7,23.75,23.7,23.74,35000.0,23.7,23.75,23.7,23.74,35000.0
2010-09-08 13:30:00,23.74,23.75,23.73,23.73,12000.0,23.74,23.75,23.73,23.73,12000.0
2010-09-08 13:40:00,23.74,23.74,23.65,23.65,57700.0,23.74,23.74,23.65,23.65,57700.0
2010-09-08 13:50:00,23.66,23.69,23.65,23.69,14700.0,23.66,23.69,23.65,23.69,14700.0
2010-09-08 14:00:00,23.68,23.71,23.62,23.68,30600.0,23.68,23.71,23.62,23.68,30600.0
2010-09-08 14:10:00,23.67,23.72,23.66,23.7,13300.0,23.67,23.72,23.66,23.7,13300.0
2010-09-08 14:20:00,23.71,23.74,23.71,23.73,7900.0,23.71,23.74,23.71,23.73,7900.0
2010-09-08 14:30:00,23.72,23.74,23.72,23.74,6700.0,23.72,23.74,23.72,23.74,6700.0
2010-09-08 14:40:00,23.74,23.75,23.73,23.74,8900.0,23.74,23.75,23.73,23.74,8900.0
2010-09-08 14:50:00,23.75,23.75,23.72,23.72,5400.0,23.75,23.75,23.72,23.72,5400.0
2010-09-08 15:00:00,23.72,23.75,23.72,23.75,10600.0,23.72,23.75,23.72,23.75,10600.0
2010-09-08 15:10:00,23.75,23.75,23.73,23.75,18500.0,23.75,23.75,23.73,23.75,18500.0
2010-09-08 15:20:00,23.74,23.77,23.74,23.75,36900.0,23.74,23.77,23.74,23.75,36900.0
2010-09-08 15:30:00,23.74,23.79,23.73,23.78,54500.0,23.74,23.79,23.73,23.78,54500.0
2010-09-08 15:40:00,23.77,23.79,23.75,23.78,54200.0,23.77,23.79,23.75,23.78,54200.0
2010-09-08 15:50:00,23.77,23.77,23.71,23.75,115700.0,23.77,23.77,23.71,23.75,115700.0
2010-09-09 09:30:00,23.86,23.87,23.77,23.79,46300.0,23.86,23.87,23.77,23.79,46300.0
2010-09-09 09:40:00,23.78,23.78,23.69,23.69,29100.0,23.78,23.78,23.69,23.69,29100.0
2010-09-09 09:50:00,23.68,23.68,23.63,23.64,39400.0,23.68,23.68,23.63,23.64,39400.0
2010-09-09 10:00:00,23.65,23.77,23.65,23.75,22700.0,23.65,23.77,23.65,23.75,22700.0
2010-09-09 10:10:00,23.75,23.76,23.69,23.69,29300.0,23.75,23.76,23.69,23.69,29300.0
2010-09-09 10:20:00,23.71,23.75,23.7,23.74,14600.0,23.71,23.75,23.7,23.74,14600.0
2010-09-09 10:30:00,23.74,23.74,23.67,23.71,21500.0,23.74,23.74,23.67,23.71,21500.0
2010-09-09 10:40:00,23.7,23.79,23.7,23.78,35100.0,23.7,23.79,23.7,23.78,35100.0
2010-09-09 10:50:00,23.77,23.77,23.72,23.72,26800.0,23.77,23.77,23.72,23.72,26800.0
2010-09-09 11:00:00,23.72,23.77,23.71,23.77,20900.0,23.72,23.77,23.71,23.77,20900.0
2010-09-09 11:10:00,23.76,23.8,23.76,23.79,11400.0,23.76,23.8,23.76,23.79,11400.0
2010-09-09 11:20:00,23.78,23.79,23.77,23.78,8200.0,23.78,23.79,23.77,23.78,8200.0
2010-09-09 11:30:00,23.78,23.79,23.76,23.77,11900.0,23.78,23.79,23.76,23.77,11900.0
2010-09-09 11:40:00,23.77,23.81,23.77,23.81,11400.0,23.77,23.81,23.77,23.81,11400.0
2010-09-09 11:50:00,23.81,23.83,23.79,23.79,10900.0,23.81,23.83,23.79,23.79,10900.0
2010-09-09 12:00:00,23.79,23.82,23.79,23.8,12800.0,23.79,23.82,23.79,23.8,12800.0
2010-09-09 12:10:00,23.8,23.82,23.79,23.82,6100.0,23.8,23.82,23.79,23.82,6100.0
2010-09-09 12:20:00,23.82,23.83,23.82,23.83,8500.0,23.82,23.83,23.82,23.83,8500.0
2010-09-09 12:30:00,23.83,23.84,23.82,23.84,7300.0,23.83,23.84,23.82,23.84,7300.0
2010-09-09 12:40:00,23.84,23.84,23.81,23.84,10900.0,23.84,23.84,23.81,23.84,10900.0
2010-09-09 12:50:00,23.83,23.84,23.76,23.76,21500.0,23.83,23.84,23.76,23.76,21500.0
2010-09-09 13:00:00,23.75,23.81,23.75,23.79,23100.0,23.75,23.81,23.75,23.79,23100.0
2010-09-09 13:10:00,23.79,23.8,23.76,23.79,17900.0,23.79,23.8,23.76,23.79,17900.0
2010-09-09 13:20:00,23.78,23.78,23.73,23.76,25000.0,23.78,23.78,23.73,23.76,25000.0
2010-09-09 13:30:00,23.76,23.76,23.72,23.73,15800.0,23.76,23.76,23.72,23.73,15800.0
2010-09-09 13:40:00,23.72,23.76,23.71,23.76,11500.0,23.72,23.76,23.71,23.76,11500.0
2010-09-09 13:50:00,23.75,23.76,23.67,23.68,16500.0,23.75,23.76,23.67,23.68,16500.0
2010-09-09 14:00:00,23.67,23.72,23.67,23.71,12700.0,23.67,23.72,23.67,23.71,12700.0
2010-09-09 14:10:00,23.7,23.72,23.69,23.71,12900.0,23.7,23.72,23.69,23.71,12900.0
2010-09-09 14:20:00,23.71,23.71,23.67,23.68,17100.0,23.71,23.71,23.67,23.68,17100.0
2010-09-09 14:30:00,23.69,23.73,23.69,23.71,19200.0,23.69,23.73,23.69,23.71,19200.0
2010-09-09 14:40:00,23.71,23.73,23.69,23.73,10900.0,23.71,23.73,23.69,23.73,10900.0
2010-09-09 14:50:00,23.73,23.75,23.73,23.75,13600.0,23.73,23.75,23.73,23.75,13600.0
2010-09-09 15:00:00,23.76,23.76,23.75,23.75,15600.0,23.76,23.76,23.75,23.75,15600.0
2010-09-09 15:10:00,23.74,23.77,23.73,23.77,19300.0,23.74,23.77,23.73,23.77,19300.0
2010-09-09 15:20:00,23.77,23.79,23.75,23.75,33900.0,23.77,23.79,23.75,23.75,33900.0
2010-09-09 15:30:00,23.76,23.78,23.75,23.78,22200.0,23.76,23.78,23.75,23.78,22200.0
2010-09-09 15:40:00,23.78,23.78,23.73,23.76,31600.0,23.78,23.78,23.73,23.76,31600.0
2010-09-09 15:50:00,23.76,23.78,23.73,23.74,81700.0,23.76,23.78,23.73,23.74,81700.0
2010-09-10 09:30:00,23.69,23.69,23.53,23.57,48800.0,23.69,23.69,23.53,23.57,48800.0
2010-09-10 09:40:00,23.57,23.58,23.53,23.58,9500.0,23.57,23.58,23.53,23.58,9500.0
2010-09-10 09:50:00,23.58,23.75,23.58,23.71,25500.0,23.58,23.75,23.58,23.71,25500.0
2010-09-10 10:00:00,23.72,23.74,23.67,23.7,19500.0,23.72,23.74,23.67,23.7,19500.0
2010-09-10 10:10:00,23.72,23.78,23.72,23.76,24300.0,23.72,23.78,23.72,23.76,24300.0
2010-09-10 10:20:00,23.77,23.79,23.75,23.79,26400.0,23.77,23.79,23.75,23.79,26400.0
2010-09-10 10:30:00,23.79,23.85,23.78,23.84,50000.0,23.79,23.85,23.78,23.84,50000.0
2010-09-10 10:40:00,23.83,23.84,23.8,23.82,13200.0,23.83,23.84,23.8,23.82,13200.0
2010-09-10 10:50:00,23.82,23.83,23.78,23.82,22900.0,23.82,23.83,23.78,23.82,22900.0
2010-09-10 11:00:00,23.82,23.82,23.78,23.78,6700.0,23.82,23.82,23.78,23.78,6700.0
2010-09-10 11:10:00,23.78,23.78,23.68,23.68,60300.0,23.78,23.78,23.68,23.68,60300.0
2010-09-10 11:20:00,23.68,23.68,23.65,23.66,11100.0,23.68,23.68,23.65,23.66,11100.0
2010-09-10 11:30:00,23.67,23.67,23.65,23.67,9000.0,23.67,23.67,23.65,23.67,9000.0
2010-09-10 11:40:00,23.66,23.66,23.6,23.61,15100.0,23.66,23.66,23.6,23.61,15100.0
2010-09-10 11:50:00,23.61,23.64,23.57,23.57,23200.0,23.61,23.64,23.57,23.57,23200.0
2010-09-10 12:00:00,23.58,23.6,23.57,23.58,11800.0,23.58,23.6,23.57,23.58,11800.0
2010-09-10 12:10:00,23.59,23.62,23.59,23.61,7800.0,23.59,23.62,23.59,23.61,7800.0
2010-09-10 12:20:00,23.62,23.64,23.61,23.61,9300.0,23.62,23.64,23.61,23.61,9300.0
2010-09-10 12:30:00,23.61,23.61,23.56,23.58,15400.0,23.61,23.61,23.56,23.58,15400.0
2010-09-10 12:40:00,23.58,23.59,23.57,23.59,6600.0,23.58,23.59,23.57,23.59,6600.0
2010-09-10 12:50:00,23.59,23.61,23.58,23.58,11300.0,23.59,23.61,23.58,23.58,11300.0
2010-09-10 13:00:00,23.57,23.6,23.57,23.6,5800.0,23.57,23.6,23.57,23.6,5800.0
2010-09-10 13:10:00,23.6,23.63,23.6,23.63,8700.0,23.6,23.63,23.6,23.63,8700.0
2010-09-10 13:20:00,23.63,23.63,23.62,23.63,3100.0,23.63,23.63,23.62,23.63,3100.0
2010-09-10 13:30:00,23.63,23.66,23.63,23.65,9500.0,23.63,23.66,23.63,23.65,9500.0
2010-09-10 13:40:00,23.65,23.67,23.65,23.66,8000.0,23.65,23.67,23.65,23.66,8000.0
2010-09-10 13:50:00,23.67,23.67,23.65,23.65,6800.0,23.67,23.67,23.65,23.65,6800.0
2010-09-10 14:00:00,23.65,23.7,23.64,23.7,18600.0,23.65,23.7,23.64,23.7,18600.0
2010-09-10 14:10:00,23.7,23.71,23.67,23.67,12300.0,23.7,23.71,23.67,23.67,12300.0
2010-09-10 14:20:00,23.67,23.67,23.63,23.66,40600.0,23.67,23.67,23.63,23.66,40600.0
2010-09-10 14:30:00,23.67,23.68,23.65,23.65,20700.0,23.67,23.68,23.65,23.65,20700.0
2010-09-10 14:40:00,23.65,23.67,23.64,23.64,35500.0,23.65,23.67,23.64,23.64,35500.0
2010-09-10 14:50:00,23.64,23.65,23.64,23.64,11400.0,23.64,23.65,23.64,23.64,11400.0
2010-09-10 15:00:00,23.65,23.65,23.63,23.63,13900.0,23.65,23.65,23.63,23.63,13900.0
2010-09-10 15:10:00,23.64,23.65,23.63,23.64,7700.0,23.64,23.65,23.63,23.64,7700.0
2010-09-10 15:20:00,23.64,23.66,23.64,23.66,10500.0,23.64,23.66,23.64,23.66,10500.0
2010-09-10 15:30:00,23.65,23.69,23.65,23.69,14400.0,23.65,23.69,23.65,23.69,14400.0
2010-09-10 15:40:00,23.68,23.69,23.65,23.65,24100.0,23.68,23.69,23.65,23.65,24100.0
2010-09-10 15:50:00,23.65,23.66,23.56,23.58,162800.0,23.65,23.66,23.56,23.58,162800.0
2010-09-13 09:30:00,23.7,23.88,23.7,23.88,41100.0,23.7,23.88,23.7,23.88,41100.0
2010-09-13 09:40:00,23.89,23.91,23.88,23.89,13800.0,23.89,23.91,23.88,23.89,13800.0
2010-09-13 09:50:00,23.89,23.95,23.89,23.94,19700.0,23.89,23.95,23.89,23.94,19700.0
2010-09-13 10:00:00,23.95,23.99,23.94,23.97,33700.0,23.95,23.99,23.94,23.97,33700.0
2010-09-13 10:10:00,23.97,23.99,23.97,23.98,10700.0,23.97,23.99,23.97,23.98,10700.0
2010-09-13 10:20:00,23.99,24.0,23.93,23.98,39000.0,23.99,24.0,23.93,23.98,39000.0
2010-09-13 10:30:00,23.99,24.0,23.98,24.0,11400.0,23.99,24.0,23.98,24.0,11400.0
2010-09-13 10:40:00,24.0,24.0,23.99,24.0,13300.0,24.0,24.0,23.99,24.0,13300.0
2010-09-13 10:50:00,24.0,24.03,23.99,24.01,78700.0,24.0,24.03,23.99,24.01,78700.0
2010-09-13 11:00:00,24.01,24.07,24.0,24.06,59100.0,24.01,24.07,24.0,24.06,59100.0
2010-09-13 11:10:00,24.06,24.1,24.05,24.09,24500.0,24.06,24.1,24.05,24.09,24500.0
2010-09-13 11:20:00,24.09,24.17,24.08,24.11,67900.0,24.09,24.17,24.08,24.11,67900.0
2010-09-13 11:30:00,24.12,24.13,24.06,24.08,30700.0,24.12,24.13,24.06,24.08,30700.0
2010-09-13 11:40:00,24.08,24.11,24.07,24.11,32600.0,24.08,24.11,24.07,24.11,32600.0
2010-09-13 11:50:00,24.11,24.17,24.11,24.17,16600.0,24.11,24.17,24.11,24.17,16600.0
2010-09-13 12:00:00,24.17,24.17,24.14,24.15,13700.0,24.17,24.17,24.14,24.15,13700.0
2010-09-13 12:10:00,24.15,24.18,24.15,24.16,14400.0,24.15,24.18,24.15,24.16,14400.0
2010-09-13 12:20:00,24.16,24.16,24.05,24.11,36500.0,24.16,24.16,24.05,24.11,36500.0
2010-09-13 12:30:00,24.12,24.17,24.12,24.16,13300.0,24.12,24.17,24.12,24.16,13300.0
2010-09-13 12:40:00,24.15,24.18,24.13,24.15,17300.0,24.15,24.18,24.13,24.15,17300.0
2010-09-13 12:50:00,24.16,24.17,24.1,24.12,18800.0,24.16,24.17,24.1,24.12,18800.0
2010-09-13 13:00:00,24.12,24.14,24.09,24.09,11300.0,24.12,24.14,24.09,24.09,11300.0
2010-09-13 13:10:00,24.1,24.1,24.09,24.1,7600.0,24.1,24.1,24.09,24.1,7600.0
2010-09-13 13:20:00,24.11,24.17,24.11,24.16,12800.0,24.11,24.17,24.11,24.16,12800.0
2010-09-13 13:30:00,24.16,24.16,24.14,24.14,6400.0,24.16,24.16,24.14,24.14,6400.0
2010-09-13 13:40:00,24.15,24.18,24.15,24.17,7200.0,24.15,24.18,24.15,24.17,7200.0
2010-09-13 13:50:00,24.18,24.19,24.16,24.17,12900.0,24.18,24.19,24.16,24.17,12900.0
2010-09-13 14:00:00,24.17,24.18,24.13,24.17,14800.0,24.17,24.18,24.13,24.17,14800.0
2010-09-13 14:10:00,24.17,24.17,24.12,24.15,19400.0,24.17,24.17,24.12,24.15,19400.0
2010-09-13 14:20:00,24.15,24.19,24.15,24.19,7800.0,24.15,24.19,24.15,24.19,7800.0
2010-09-13 14:30:00,24.18,24.19,24.17,24.17,10600.0,24.18,24.19,24.17,24.17,10600.0
2010-09-13 14:40:00,24.18,24.2,24.17,24.17,30300.0,24.18,24.2,24.17,24.17,30300.0
2010-09-13 14:50:00,24.17,24.19,24.17,24.19,10700.0,24.17,24.19,24.17,24.19,10700.0
2010-09-13 15:00:00,24.19,24.19,24.17,24.18,19500.0,24.19,24.19,24.17,24.18,19500.0
2010-09-13 15:10:00,24.18,24.2,24.17,24.18,20100.0,24.18,24.2,24.17,24.18,20100.0
2010-09-13 15:20:00,24.19,24.2,24.19,24.19,18800.0,24.19,24.2,24.19,24.19,18800.0
2010-09-13 15:30:00,24.2,24.25,24.19,24.25,49200.0,24.2,24.25,24.19,24.25,49200.0
2010-09-13 15:40:00,24.24,24.28,24.24,24.26,57900.0,24.24,24.28,24.24,24.26,57900.0
2010-09-13 15:50:00,24.24,24.27,24.17,24.21,112800.0,24.24,24.27,24.17,24.21,112800.0
2010-09-14 09:30:00,24.02,24.21,24.01,24.12,22600.0,24.02,24.21,24.01,24.12,22600.0
2010-09-14 09:40:00,24.11,24.15,24.09,24.15,7300.0,24.11,24.15,24.09,24.15,7300.0
2010-09-14 09:50:00,24.14,24.23,24.14,24.23,10500.0,24.14,24.23,24.14,24.23,10500.0
2010-09-14 10:00:00,24.23,24.25,24.19,24.21,17500.0,24.23,24.25,24.19,24.21,17500.0
2010-09-14 10:10:00,24.2,24.2,24.15,24.2,10800.0,24.2,24.2,24.15,24.2,10800.0
2010-09-14 10:20:00,24.2,24.23,24.19,24.23,12000.0,24.2,24.23,24.19,24.23,12000.0
2010-09-14 10:30:00,24.22,24.22,24.19,24.19,10400.0,24.22,24.22,24.19,24.19,10400.0
2010-09-14 10:40:00,24.2,24.3,24.19,24.28,17000.0,24.2,24.3,24.19,24.28,17000.0
2010-09-14 10:50:00,24.27,24.3,24.26,24.29,7900.0,24.27,24.3,24.26,24.29,7900.0
2010-09-14 11:00:00,24.29,24.3,24.26,24.29,19800.0,24.29,24.3,24.26,24.29,19800.0
2010-09-14 11:10:00,24.29,24.29,24.26,24.26,18300.0,24.29,24.29,24.26,24.26,18300.0
2010-09-14 11:20:00,24.26,24.26,24.21,24.21,9100.0,24.26,24.26,24.21,24.21,9100.0
2010-09-14 11:30:00,24.22,24.24,24.22,24.23,8200.0,24.22,24.24,24.22,24.23,8200.0
2010-09-14 11:40:00,24.24,24.28,24.23,24.27,12300.0,24.24,24.28,24.23,24.27,12300.0
2010-09-14 11:50:00,24.28,24.29,24.25,24.28,7800.0,24.28,24.29,24.25,24.28,7800.0
2010-09-14 12:00:00,24.28,24.31,24.28,24.3,11600.0,24.28,24.31,24.28,24.3,11600.0
2010-09-14 12:10:00,24.31,24.31,24.27,24.3,9300.0,24.31,24.31,24.27,24.3,9300.0
2010-09-14 12:20:00,24.3,24.3,24.28,24.29,5700.0,24.3,24.3,24.28,24.29,5700.0
2010-09-14 12:30:00,24.3,24.3,24.22,24.23,16000.0,24.3,24.3,24.22,24.23,16000.0
2010-09-14 12:40:00,24.23,24.24,24.2,24.2,10900.0,24.23,24.24,24.2,24.2,10900.0
2010-09-14 12:50:00,24.2,24.24,24.18,24.23,20300.0,24.2,24.24,24.18,24.23,20300.0
2010-09-14 13:00:00,24.24,24.24,24.19,24.2,14400.0,24.24,24.24,24.19,24.2,14400.0
2010-09-14 13:10:00,24.2,24.2,24.14,24.15,21300.0,24.2,24.2,24.14,24.15,21300.0
2010-09-14 13:20:00,24.15,24.17,24.11,24.15,31900.0,24.15,24.17,24.11,24.15,31900.0
2010-09-14 13:30:00,24.15,24.17,24.15,24.17,12600.0,24.15,24.17,24.15,24.17,12600.0
2010-09-14 13:40:00,24.17,24.18,24.12,24.16,9700.0,24.17,24.18,24.12,24.16,9700.0
2010-09-14 13:50:00,24.16,24.21,24.15,24.21,12800.0,24.16,24.21,24.15,24.21,12800.0
2010-09-14 14:00:00,24.21,24.21,24.2,24.2,7000.0,24.21,24.21,24.2,24.2,7000.0
2010-09-14 14:10:00,24.2,24.22,24.19,24.22,5700.0,24.2,24.22,24.19,24.22,5700.0
2010-09-14 14:20:00,24.22,24.22,24.19,24.19,8800.0,24.22,24.22,24.19,24.19,8800.0
2010-09-14 14:30:00,24.19,24.22,24.18,24.19,25600.0,24.19,24.22,24.18,24.19,25600.0
2010-09-14 14:40:00,24.19,24.19,24.12,24.14,39500.0,24.19,24.19,24.12,24.14,39500.0
2010-09-14 14:50:00,24.14,24.16,24.14,24.15,14300.0,24.14,24.16,24.14,24.15,14300.0
2010-09-14 15:00:00,24.15,24.17,24.14,24.15,31500.0,24.15,24.17,24.14,24.15,31500.0
2010-09-14 15:10:00,24.14,24.18,24.14,24.18,26300.0,24.14,24.18,24.14,24.18,26300.0
2010-09-14 15:20:00,24.18,24.22,24.18,24.2,20000.0,24.18,24.22,24.18,24.2,20000.0
2010-09-14 15:30:00,24.21,24.27,24.21,24.25,29700.0,24.21,24.27,24.21,24.25,29700.0
2010-09-14 15:40:00,24.24,24.25,24.15,24.18,76000.0,24.24,24.25,24.15,24.18,76000.0
2010-09-14 15:50:00,24.18,24.2,24.15,24.17,86000.0,24.18,24.2,24.15,24.17,86000.0
2010-09-15 09:30:00,24.07,24.15,24.07,24.09,12400.0,24.07,24.15,24.07,24.09,12400.0
2010-09-15 09:40:00,24.08,24.1,24.02,24.1,12000.0,24.08,24.1,24.02,24.1,12000.0
2010-09-15 09:50:00,24.1,24.14,24.1,24.12,6800.0,24.1,24.14,24.1,24.12,6800.0
2010-09-15 10:00:00,24.14,24.17,24.13,24.16,14800.0,24.14,24.17,24.13,24.16,14800.0
2010-09-15 10:10:00,24.17,24.26,24.17,24.26,19500.0,24.17,24.26,24.17,24.26,19500.0
2010-09-15 10:20:00,24.27,24.29,24.25,24.27,20000.0,24.27,24.29,24.25,24.27,20000.0
2010-09-15 10:30:00,24.27,24.29,24.27,24.28,4500.0,24.27,24.29,24.27,24.28,4500.0
2010-09-15 10:40:00,24.29,24.33,24.29,24.33,19500.0,24.29,24.33,24.29,24.33,19500.0
2010-09-15 10:50:00,24.33,24.33,24.27,24.29,24900.0,24.33,24.33,24.27,24.29,24900.0
2010-09-15 11:00:00,24.29,24.3,24.25,24.25,15100.0,24.29,24.3,24.25,24.25,15100.0
2010-09-15 11:10:00,24.25,24.29,24.24,24.27,9500.0,24.25,24.29,24.24,24.27,9500.0
2010-09-15 11:20:00,24.27,24.27,24.2,24.2,32000.0,24.27,24.27,24.2,24.2,32000.0
2010-09-15 11:30:00,24.21,24.23,24.2,24.22,9400.0,24.21,24.23,24.2,24.22,9400.0
2010-09-15 11:40:00,24.22,24.27,24.22,24.25,4400.0,24.22,24.27,24.22,24.25,4400.0
2010-09-15 11:50:00,24.25,24.3,24.24,24.24,16000.0,24.25,24.3,24.24,24.24,16000.0
2010-09-15 12:00:00,24.25,24.28,24.25,24.27,7800.0,24.25,24.28,24.25,24.27,7800.0
2010-09-15 12:10:00,24.28,24.3,24.28,24.29,3400.0,24.28,24.3,24.28,24.29,3400.0
2010-09-15 12:20:00,24.3,24.3,24.28,24.28,9700.0,24.3,24.3,24.28,24.28,9700.0
2010-09-15 12:30:00,24.28,24.3,24.28,24.28,8400.0,24.28,24.3,24.28,24.28,8400.0
2010-09-15 12:40:00,24.29,24.34,24.29,24.33,30800.0,24.29,24.34,24.29,24.33,30800.0
2010-09-15 12:50:00,24.33,24.34,24.33,24.33,4000.0,24.33,24.34,24.33,24.33,4000.0
2010-09-15 13:00:00,24.34,24.35,24.33,24.34,8500.0,24.34,24.35,24.33,24.34,8500.0
2010-09-15 13:10:00,24.33,24.35,24.33,24.34,8400.0,24.33,24.35,24.33,24.34,8400.0
2010-09-15 13:20:00,24.35,24.35,24.33,24.34,10600.0,24.35,24.35,24.33,24.34,10600.0
2010-09-15 13:30:00,24.33,24.34,24.33,24.33,7700.0,24.33,24.34,24.33,24.33,7700.0
2010-09-15 13:40:00,24.34,24.34,24.32,24.33,11700.0,24.34,24.34,24.32,24.33,11700.0
2010-09-15 13:50:00,24.33,24.35,24.32,24.34,14700.0,24.33,24.35,24.32,24.34,14700.0
2010-09-15 14:00:00,24.34,24.35,24.32,24.33,10400.0,24.34,24.35,24.32,24.33,10400.0
2010-09-15 14:10:00,24.33,24.34,24.33,24.34,4800.0,24.33,24.34,24.33,24.34,4800.0
2010-09-15 14:20:00,24.34,24.34,24.33,24.33,5200.0,24.34,24.34,24.33,24.33,5200.0
2010-09-15 14:30:00,24.33,24.34,24.29,24.3,13900.0,24.33,24.34,24.29,24.3,13900.0
2010-09-15 14:40:00,24.29,24.31,24.27,24.27,20900.0,24.29,24.31,24.27,24.27,20900.0
2010-09-15 14:50:00,24.26,24.3,24.26,24.28,16200.0,24.26,24.3,24.26,24.28,16200.0
2010-09-15 15:00:00,24.29,24.3,24.27,24.3,15000.0,24.29,24.3,24.27,24.3,15000.0
2010-09-15 15:10:00,24.29,24.31,24.27,24.3,27900.0,24.29,24.31,24.27,24.3,27900.0
2010-09-15 15:20:00,24.3,24.32,24.28,24.32,37600.0,24.3,24.32,24.28,24.32,37600.0
2010-09-15 15:30:00,24.32,24.33,24.31,24.32,23100.0,24.32,24.33,24.31,24.32,23100.0
2010-09-15 15:40:00,24.32,24.32,24.28,24.29,61700.0,24.32,24.32,24.28,24.29,61700.0
2010-09-15 15:50:00,24.29,24.33,24.27,24.28,73900.0,24.29,24.33,24.27,24.28,73900.0
2010-09-16 09:30:00,24.11,24.25,24.11,24.23,23000.0,24.11,24.25,24.11,24.23,23000.0
2010-09-16 09:40:00,24.22,24.22,24.08,24.2,22200.0,24.22,24.22,24.08,24.2,22200.0
2010-09-16 09:50:00,24.23,24.3,24.23,24.3,15500.0,24.23,24.3,24.23,24.3,15500.0
2010-09-16 10:00:00,24.3,24.32,24.22,24.27,11200.0,24.3,24.32,24.22,24.27,11200.0
2010-09-16 10:10:00,24.28,24.3,24.24,24.25,10300.0,24.28,24.3,24.24,24.25,10300.0
2010-09-16 10:20:00,24.26,24.33,24.23,24.3,18800.0,24.26,24.33,24.23,24.3,18800.0
2010-09-16 10:30:00,24.31,24.32,24.27,24.3,12900.0,24.31,24.32,24.27,24.3,12900.0
2010-09-16 10:40:00,24.31,24.34,24.31,24.34,18700.0,24.31,24.34,24.31,24.34,18700.0
2010-09-16 10:50:00,24.34,24.34,24.32,24.33,10300.0,24.34,24.34,24.32,24.33,10300.0
2010-09-16 11:00:00,24.34,24.35,24.33,24.33,5900.0,24.34,24.35,24.33,24.33,5900.0
2010-09-16 11:10:00,24.34,24.35,24.32,24.33,8100.0,24.34,24.35,24.32,24.33,8100.0
2010-09-16 11:20:00,24.34,24.34,24.27,24.29,17200.0,24.34,24.34,24.27,24.29,17200.0
2010-09-16 11:30:00,24.3,24.33,24.29,24.31,11300.0,24.3,24.33,24.29,24.31,11300.0
2010-09-16 11:40:00,24.31,24.31,24.3,24.3,7800.0,24.31,24.31,24.3,24.3,7800.0
2010-09-16 11:50:00,24.31,24.31,24.28,24.29,10000.0,24.31,24.31,24.28,24.29,10000.0
2010-09-16 12:00:00,24.3,24.3,24.25,24.25,7400.0,24.3,24.3,24.25,24.25,7400.0
2010-09-16 12:10:00,24.24,24.26,24.23,24.26,8400.0,24.24,24.26,24.23,24.26,8400.0
2010-09-16 12:20:00,24.26,24.3,24.25,24.3,4000.0,24.26,24.3,24.25,24.3,4000.0
2010-09-16 12:30:00,24.31,24.33,24.3,24.32,5800.0,24.31,24.33,24.3,24.32,5800.0
2010-09-16 12:40:00,24.32,24.34,24.31,24.31,8600.0,24.32,24.34,24.31,24.31,8600.0
2010-09-16 12:50:00,24.32,24.34,24.32,24.33,13900.0,24.32,24.34,24.32,24.33,13900.0
2010-09-16 13:00:00,24.33,24.34,24.33,24.34,15100.0,24.33,24.34,24.33,24.34,15100.0
2010-09-16 13:10:00,24.33,24.33,24.26,24.27,19100.0,24.33,24.33,24.26,24.27,19100.0
2010-09-16 13:20:00,24.26,24.31,24.26,24.31,6600.0,24.26,24.31,24.26,24.31,6600.0
2010-09-16 13:30:00,24.3,24.31,24.27,24.27,7200.0,24.3,24.31,24.27,24.27,7200.0
2010-09-16 13:40:00,24.28,24.3,24.28,24.29,7100.0,24.28,24.3,24.28,24.29,7100.0
2010-09-16 13:50:00,24.3,24.3,24.28,24.3,4900.0,24.3,24.3,24.28,24.3,4900.0
2010-09-16 14:00:00,24.3,24.33,24.29,24.29,9200.0,24.3,24.33,24.29,24.29,9200.0
2010-09-16 14:10:00,24.3,24.33,24.3,24.31,7600.0,24.3,24.33,24.3,24.31,7600.0
2010-09-16 14:20:00,24.3,24.34,24.3,24.32,15100.0,24.3,24.34,24.3,24.32,15100.0
2010-09-16 14:30:00,24.33,24.34,24.32,24.33,4300.0,24.33,24.34,24.32,24.33,4300.0
2010-09-16 14:40:00,24.33,24.35,24.33,24.33,12300.0,24.33,24.35,24.33,24.33,12300.0
2010-09-16 14:50:00,24.34,24.34,24.32,24.32,9000.0,24.34,24.34,24.32,24.32,9000.0
2010-09-16 15:00:00,24.32,24.33,24.31,24.33,10000.0,24.32,24.33,24.31,24.33,10000.0
2010-09-16 15:10:00,24.33,24.34,24.32,24.34,11800.0,24.33,24.34,24.32,24.34,11800.0
2010-09-16 15:20:00,24.34,24.34,24.33,24.34,10500.0,24.34,24.34,24.33,24.34,10500.0
2010-09-16 15:30:00,24.35,24.35,24.34,24.35,13500.0,24.35,24.35,24.34,24.35,13500.0
2010-09-16 15:40:00,24.34,24.35,24.34,24.35,9600.0,24.34,24.35,24.34,24.35,9600.0
2010-09-16 15:50:00,24.35,24.35,24.31,24.32,33700.0,24.35,24.35,24.31,24.32,33700.0
2010-09-17 09:30:00,24.33,24.43,24.24,24.42,105600.0,24.33,24.43,24.24,24.42,105600.0
2010-09-17 09:40:00,24.43,24.45,24.35,24.41,16600.0,24.43,24.45,24.35,24.41,16600.0
2010-09-17 09:50:00,24.4,24.42,24.29,24.36,16400.0,24.4,24.42,24.29,24.36,16400.0
2010-09-17 10:00:00,24.36,24.4,24.29,24.38,16600.0,24.36,24.4,24.29,24.38,16600.0
2010-09-17 10:10:00,24.38,24.4,24.34,24.38,18800.0,24.38,24.4,24.34,24.38,18800.0
2010-09-17 10:20:00,24.38,24.42,24.37,24.4,12800.0,24.38,24.42,24.37,24.4,12800.0
2010-09-17 10:30:00,24.4,24.47,24.39,24.47,13000.0,24.4,24.47,24.39,24.47,13000.0
2010-09-17 10:40:00,24.46,24.48,24.44,24.48,12600.0,24.46,24.48,24.44,24.48,12600.0
2010-09-17 10:50:00,24.49,24.49,24.48,24.49,18000.0,24.49,24.49,24.48,24.49,18000.0
2010-09-17 11:00:00,24.49,24.5,24.49,24.49,15800.0,24.49,24.5,24.49,24.49,15800.0
2010-09-17 11:10:00,24.5,24.5,24.48,24.5,10800.0,24.5,24.5,24.48,24.5,10800.0
2010-09-17 11:20:00,24.5,24.5,24.48,24.48,8600.0,24.5,24.5,24.48,24.48,8600.0
2010-09-17 11:30:00,24.47,24.48,24.45,24.48,16400.0,24.47,24.48,24.45,24.48,16400.0
2010-09-17 11:40:00,24.48,24.48,24.46,24.46,9400.0,24.48,24.48,24.46,24.46,9400.0
2010-09-17 11:50:00,24.46,24.49,24.46,24.46,7400.0,24.46,24.49,24.46,24.46,7400.0
2010-09-17 12:00:00,24.46,24.49,24.46,24.48,3400.0,24.46,24.49,24.46,24.48,3400.0
2010-09-17 12:10:00,24.48,24.49,24.47,24.49,12100.0,24.48,24.49,24.47,24.49,12100.0
2010-09-17 12:20:00,24.48,24.48,24.47,24.48,4000.0,24.48,24.48,24.47,24.48,4000.0
2010-09-17 12:30:00,24.49,24.49,24.47,24.49,8800.0,24.49,24.49,24.47,24.49,8800.0
2010-09-17 12:40:00,24.48,24.51,24.45,24.46,71000.0,24.48,24.51,24.45,24.46,71000.0
2010-09-17 12:50:00,24.47,24.47,24.4,24.44,26100.0,24.47,24.47,24.4,24.44,26100.0
2010-09-17 13:00:00,24.44,24.45,24.43,24.44,9000.0,24.44,24.45,24.43,24.44,9000.0
2010-09-17 13:10:00,24.43,24.43,24.41,24.41,12800.0,24.43,24.43,24.41,24.41,12800.0
2010-09-17 13:20:00,24.4,24.43,24.4,24.42,12900.0,24.4,24.43,24.4,24.42,12900.0
2010-09-17 13:30:00,24.43,24.43,24.41,24.42,10100.0,24.43,24.43,24.41,24.42,10100.0
2010-09-17 13:40:00,24.4,24.42,24.39,24.42,13200.0,24.4,24.42,24.39,24.42,13200.0
2010-09-17 13:50:00,24.42,24.43,24.41,24.43,8700.0,24.42,24.43,24.41,24.43,8700.0
2010-09-17 14:00:00,24.42,24.45,24.42,24.45,8200.0,24.42,24.45,24.42,24.45,8200.0
2010-09-17 14:10:00,24.44,24.47,24.44,24.44,11600.0,24.44,24.47,24.44,24.44,11600.0
2010-09-17 14:20:00,24.44,24.44,24.4,24.42,32200.0,24.44,24.44,24.4,24.42,32200.0
2010-09-17 14:30:00,24.42,24.46,24.41,24.45,10100.0,24.42,24.46,24.41,24.45,10100.0
2010-09-17 14:40:00,24.45,24.46,24.41,24.42,18900.0,24.45,24.46,24.41,24.42,18900.0
2010-09-17 14:50:00,24.41,24.42,24.4,24.41,13300.0,24.41,24.42,24.4,24.41,13300.0
2010-09-17 15:00:00,24.41,24.41,24.39,24.4,14900.0,24.41,24.41,24.39,24.4,14900.0
2010-09-17 15:10:00,24.4,24.42,24.38,24.41,19100.0,24.4,24.42,24.38,24.41,19100.0
2010-09-17 15:20:00,24.42,24.44,24.4,24.4,36400.0,24.42,24.44,24.4,24.4,36400.0
2010-09-17 15:30:00,24.4,24.42,24.37,24.37,29000.0,24.4,24.42,24.37,24.37,29000.0
2010-09-17 15:40:00,24.37,24.39,24.37,24.38,28400.0,24.37,24.39,24.37,24.38,28400.0
2010-09-17 15:50:00,24.38,24.41,24.36,24.39,100500.0,24.38,24.41,24.36,24.39,100500.0
2010-09-20 09:30:00,24.39,24.49,24.27,24.32,26800.0,24.39,24.49,24.27,24.32,26800.0
2010-09-20 09:40:00,24.33,24.4,24.32,24.39,6900.0,24.33,24.4,24.32,24.39,6900.0
2010-09-20 09:50:00,24.41,24.45,24.4,24.41,8800.0,24.41,24.45,24.4,24.41,8800.0
2010-09-20 10:00:00,24.41,24.52,24.36,24.51,38500.0,24.41,24.52,24.36,24.51,38500.0
2010-09-20 10:10:00,24.5,24.62,24.5,24.62,31300.0,24.5,24.62,24.5,24.62,31300.0
2010-09-20 10:20:00,24.62,24.64,24.62,24.63,14500.0,24.62,24.64,24.62,24.63,14500.0
2010-09-20 10:30:00,24.63,24.65,24.63,24.65,16700.0,24.63,24.65,24.63,24.65,16700.0
2010-09-20 10:40:00,24.66,24.69,24.6,24.61,43000.0,24.66,24.69,24.6,24.61,43000.0
2010-09-20 10:50:00,24.6,24.64,24.57,24.62,30900.0,24.6,24.64,24.57,24.62,30900.0
2010-09-20 11:00:00,24.63,24.67,24.63,24.66,7200.0,24.63,24.67,24.63,24.66,7200.0
2010-09-20 11:10:00,24.66,24.66,24.62,24.62,9200.0,24.66,24.66,24.62,24.62,9200.0
2010-09-20 11:20:00,24.62,24.63,24.62,24.63,8700.0,24.62,24.63,24.62,24.63,8700.0
2010-09-20 11:30:00,24.62,24.62,24.6,24.6,15000.0,24.62,24.62,24.6,24.6,15000.0
2010-09-20 11:40:00,24.6,24.6,24.55,24.55,16100.0,24.6,24.6,24.55,24.55,16100.0
2010-09-20 11:50:00,24.55,24.57,24.53,24.56,14000.0,24.55,24.57,24.53,24.56,14000.0
2010-09-20 12:00:00,24.56,24.56,24.45,24.47,36800.0,24.56,24.56,24.45,24.47,36800.0
2010-09-20 12:10:00,24.48,24.52,24.48,24.51,7400.0,24.48,24.52,24.48,24.51,7400.0
2010-09-20 12:20:00,24.51,24.53,24.5,24.5,10900.0,24.51,24.53,24.5,24.5,10900.0
2010-09-20 12:30:00,24.51,24.54,24.5,24.53,9100.0,24.51,24.54,24.5,24.53,9100.0
2010-09-20 12:40:00,24.53,24.57,24.52,24.57,5700.0,24.53,24.57,24.52,24.57,5700.0
2010-09-20 12:50:00,24.58,24.6,24.57,24.57,16400.0,24.58,24.6,24.57,24.57,16400.0
2010-09-20 13:00:00,24.57,24.58,24.56,24.57,7700.0,24.57,24.58,24.56,24.57,7700.0
2010-09-20 13:10:00,24.57,24.57,24.52,24.54,13900.0,24.57,24.57,24.52,24.54,13900.0
2010-09-20 13:20:00,24.54,24.58,24.53,24.58,9600.0,24.54,24.58,24.53,24.58,9600.0
2010-09-20 13:30:00,24.58,24.6,24.58,24.6,13400.0,24.58,24.6,24.58,24.6,13400.0
2010-09-20 13:40:00,24.6,24.61,24.6,24.6,5600.0,24.6,24.61,24.6,24.6,5600.0
2010-09-20 13:50:00,24.6,24.63,24.6,24.62,13000.0,24.6,24.63,24.6,24.62,13000.0
2010-09-20 14:00:00,24.62,24.64,24.62,24.63,5100.0,24.62,24.64,24.62,24.63,5100.0
2010-09-20 14:10:00,24.64,24.66,24.63,24.65,16200.0,24.64,24.66,24.63,24.65,16200.0
2010-09-20 14:20:00,24.65,24.68,24.65,24.66,21300.0,24.65,24.68,24.65,24.66,21300.0
2010-09-20 14:30:00,24.67,24.68,24.67,24.68,14000.0,24.67,24.68,24.67,24.68,14000.0
2010-09-20 14:40:00,24.68,24.69,24.64,24.64,15400.0,24.68,24.69,24.64,24.64,15400.0
2010-09-20 14:50:00,24.64,24.69,24.64,24.68,29800.0,24.64,24.69,24.64,24.68,29800.0
2010-09-20 15:00:00,24.69,24.73,24.69,24.71,29700.0,24.69,24.73,24.69,24.71,29700.0
2010-09-20 15:10:00,24.71,24.74,24.71,24.74,24200.0,24.71,24.74,24.71,24.74,24200.0
2010-09-20 15:20:00,24.74,24.75,24.73,24.75,50000.0,24.74,24.75,24.73,24.75,50000.0
2010-09-20 15:30:00,24.75,24.75,24.74,24.75,57400.0,24.75,24.75,24.74,24.75,57400.0
2010-09-20 15:40:00,24.74,24.75,24.74,24.75,57200.0,24.74,24.75,24.74,24.75,57200.0
2010-09-20 15:50:00,24.75,24.78,24.74,24.78,262000.0,24.75,24.78,24.74,24.78,262000.0
2010-09-21 09:30:00,24.41,24.69,24.41,24.56,25700.0,24.41,24.69,24.41,24.56,25700.0
2010-09-21 09:40:00,24.57,24.57,24.51,24.55,8300.0,24.57,24.57,24.51,24.55,8300.0
2010-09-21 09:50:00,24.55,24.59,24.52,24.58,23400.0,24.55,24.59,24.52,24.58,23400.0
2010-09-21 10:00:00,24.58,24.63,24.58,24.61,13300.0,24.58,24.63,24.58,24.61,13300.0
2010-09-21 10:10:00,24.61,24.63,24.59,24.59,14000.0,24.61,24.63,24.59,24.59,14000.0
2010-09-21 10:20:00,24.59,24.6,24.57,24.57,11700.0,24.59,24.6,24.57,24.57,11700.0
2010-09-21 10:30:00,24.57,24.6,24.57,24.59,11800.0,24.57,24.6,24.57,24.59,11800.0
2010-09-21 10:40:00,24.59,24.65,24.57,24.65,26400.0,24.59,24.65,24.57,24.65,26400.0
2010-09-21 10:50:00,24.64,24.68,24.64,24.67,22200.0,24.64,24.68,24.64,24.67,22200.0
2010-09-21 11:00:00,24.67,24.72,24.66,24.7,22600.0,24.67,24.72,24.66,24.7,22600.0
2010-09-21 11:10:00,24.7,24.7,24.67,24.67,7500.0,24.7,24.7,24.67,24.67,7500.0
2010-09-21 11:20:00,24.67,24.67,24.63,24.63,8200.0,24.67,24.67,24.63,24.63,8200.0
2010-09-21 11:30:00,24.63,24.65,24.6,24.6,13000.0,24.63,24.65,24.6,24.6,13000.0
2010-09-21 11:40:00,24.6,24.6,24.58,24.58,4500.0,24.6,24.6,24.58,24.58,4500.0
2010-09-21 11:50:00,24.59,24.59,24.56,24.56,8600.0,24.59,24.59,24.56,24.56,8600.0
2010-09-21 12:00:00,24.56,24.59,24.55,24.58,12700.0,24.56,24.59,24.55,24.58,12700.0
2010-09-21 12:10:00,24.58,24.59,24.55,24.57,7000.0,24.58,24.59,24.55,24.57,7000.0
2010-09-21 12:20:00,24.57,24.59,24.56,24.58,9900.0,24.57,24.59,24.56,24.58,9900.0
2010-09-21 12:30:00,24.58,24.6,24.57,24.58,8200.0,24.58,24.6,24.57,24.58,8200.0
2010-09-21 12:40:00,24.59,24.6,24.59,24.6,4600.0,24.59,24.6,24.59,24.6,4600.0
2010-09-21 12:50:00,24.59,24.6,24.56,24.56,13100.0,24.59,24.6,24.56,24.56,13100.0
2010-09-21 13:00:00,24.56,24.57,24.52,24.54,26300.0,24.56,24.57,24.52,24.54,26300.0
2010-09-21 13:10:00,24.55,24.57,24.55,24.56,2400.0,24.55,24.57,24.55,24.56,2400.0
2010-09-21 13:20:00,24.56,24.56,24.53,24.54,8300.0,24.56,24.56,24.53,24.54,8300.0
2010-09-21 13:30:00,24.54,24.54,24.51,24.52,9000.0,24.54,24.54,24.51,24.52,9000.0
2010-09-21 13:40:00,24.52,24.55,24.5,24.54,9100.0,24.52,24.55,24.5,24.54,9100.0
2010-09-21 13:50:00,24.54,24.56,24.54,24.56,6900.0,24.54,24.56,24.54,24.56,6900.0
2010-09-21 14:00:00,24.56,24.58,24.54,24.58,8600.0,24.56,24.58,24.54,24.58,8600.0
2010-09-21 14:10:00,24.58,24.68,24.52,24.67,27200.0,24.58,24.68,24.52,24.67,27200.0
2010-09-21 14:20:00,24.67,24.67,24.6,24.67,20000.0,24.67,24.67,24.6,24.67,20000.0
2010-09-21 14:30:00,24.67,24.73,24.64,24.73,26200.0,24.67,24.73,24.64,24.73,26200.0
2010-09-21 14:40:00,24.73,24.74,24.69,24.72,18000.0,24.73,24.74,24.69,24.72,18000.0
2010-09-21 14:50:00,24.73,24.73,24.65,24.71,26100.0,24.73,24.73,24.65,24.71,26100.0
2010-09-21 15:00:00,24.7,24.73,24.67,24.72,25700.0,24.7,24.73,24.67,24.72,25700.0
2010-09-21 15:10:00,24.71,24.72,24.69,24.7,22500.0,24.71,24.72,24.69,24.7,22500.0
2010-09-21 15:20:00,24.71,24.72,24.64,24.67,28900.0,24.71,24.72,24.64,24.67,28900.0
2010-09-21 15:30:00,24.67,24.67,24.55,24.61,45800.0,24.67,24.67,24.55,24.61,45800.0
2010-09-21 15:40:00,24.6,24.65,24.6,24.6,27500.0,24.6,24.65,24.6,24.6,27500.0
2010-09-21 15:50:00,24.6,24.64,24.58,24.59,54200.0,24.6,24.64,24.58,24.59,54200.0
2010-09-22 09:30:00,24.46,24.56,24.46,24.51,15700.0,24.46,24.56,24.46,24.51,15700.0
2010-09-22 09:40:00,24.52,24.57,24.52,24.55,20300.0,24.52,24.57,24.52,24.55,20300.0
2010-09-22 09:50:00,24.55,24.56,24.51,24.56,24000.0,24.55,24.56,24.51,24.56,24000.0
2010-09-22 10:00:00,24.56,24.56,24.39,24.45,41800.0,24.56,24.56,24.39,24.45,41800.0
2010-09-22 10:10:00,24.46,24.49,24.44,24.49,17600.0,24.46,24.49,24.44,24.49,17600.0
2010-09-22 10:20:00,24.49,24.49,24.4,24.41,34700.0,24.49,24.49,24.4,24.41,34700.0
2010-09-22 10:30:00,24.41,24.49,24.4,24.49,37500.0,24.41,24.49,24.4,24.49,37500.0
2010-09-22 10:40:00,24.49,24.56,24.48,24.55,35900.0,24.49,24.56,24.48,24.55,35900.0
2010-09-22 10:50:00,24.54,24.55,24.49,24.54,19600.0,24.54,24.55,24.49,24.54,19600.0
2010-09-22 11:00:00,24.54,24.55,24.47,24.47,15300.0,24.54,24.55,24.47,24.47,15300.0
2010-09-22 11:10:00,24.47,24.49,24.43,24.47,15100.0,24.47,24.49,24.43,24.47,15100.0
2010-09-22 11:20:00,24.47,24.48,24.36,24.4,22000.0,24.47,24.48,24.36,24.4,22000.0
2010-09-22 11:30:00,24.41,24.47,24.41,24.46,8700.0,24.41,24.47,24.41,24.46,8700.0
2010-09-22 11:40:00,24.46,24.49,24.45,24.46,9300.0,24.46,24.49,24.45,24.46,9300.0
2010-09-22 11:50:00,24.46,24.5,24.46,24.49,14200.0,24.46,24.5,24.46,24.49,14200.0
2010-09-22 12:00:00,24.48,24.49,24.48,24.49,6000.0,24.48,24.49,24.48,24.49,6000.0
2010-09-22 12:10:00,24.5,24.52,24.48,24.49,15000.0,24.5,24.52,24.48,24.49,15000.0
2010-09-22 12:20:00,24.5,24.5,24.45,24.45,11000.0,24.5,24.5,24.45,24.45,11000.0
2010-09-22 12:30:00,24.45,24.47,24.42,24.42,9900.0,24.45,24.47,24.42,24.42,9900.0
2010-09-22 12:40:00,24.41,24.44,24.41,24.42,9000.0,24.41,24.44,24.41,24.42,9000.0
2010-09-22 12:50:00,24.41,24.42,24.38,24.41,14500.0,24.41,24.42,24.38,24.41,14500.0
2010-09-22 13:00:00,24.41,24.45,24.39,24.41,13800.0,24.41,24.45,24.39,24.41,13800.0
2010-09-22 13:10:00,24.4,24.4,24.36,24.39,17200.0,24.4,24.4,24.36,24.39,17200.0
2010-09-22 13:20:00,24.39,24.42,24.38,24.42,8200.0,24.39,24.42,24.38,24.42,8200.0
2010-09-22 13:30:00,24.42,24.43,24.4,24.42,15500.0,24.42,24.43,24.4,24.42,15500.0
2010-09-22 13:40:00,24.43,24.43,24.39,24.41,10700.0,24.43,24.43,24.39,24.41,10700.0
2010-09-22 13:50:00,24.41,24.43,24.41,24.43,9400.0,24.41,24.43,24.41,24.43,9400.0
2010-09-22 14:00:00,24.43,24.44,24.4,24.44,16500.0,24.43,24.44,24.4,24.44,16500.0
2010-09-22 14:10:00,24.44,24.45,24.41,24.42,14900.0,24.44,24.45,24.41,24.42,14900.0
2010-09-22 14:20:00,24.41,24.43,24.4,24.41,14000.0,24.41,24.43,24.4,24.41,14000.0
2010-09-22 14:30:00,24.4,24.46,24.4,24.44,15500.0,24.4,24.46,24.4,24.44,15500.0
2010-09-22 14:40:00,24.45,24.47,24.44,24.45,10100.0,24.45,24.47,24.44,24.45,10100.0
2010-09-22 14:50:00,24.45,24.48,24.44,24.48,9400.0,24.45,24.48,24.44,24.48,9400.0
2010-09-22 15:00:00,24.48,24.5,24.46,24.46,16600.0,24.48,24.5,24.46,24.46,16600.0
2010-09-22 15:10:00,24.46,24.5,24.44,24.46,20800.0,24.46,24.5,24.44,24.46,20800.0
2010-09-22 15:20:00,24.46,24.48,24.44,24.46,20100.0,24.46,24.48,24.44,24.46,20100.0
2010-09-22 15:30:00,24.46,24.51,24.46,24.5,28900.0,24.46,24.51,24.46,24.5,28900.0
2010-09-22 15:40:00,24.5,24.52,24.48,24.49,36200.0,24.5,24.52,24.48,24.49,36200.0
2010-09-22 15:50:00,24.5,24.53,24.49,24.52,32200.0,24.5,24.53,24.49,24.52,32200.0
2010-09-23 09:30:00,24.31,24.44,24.31,24.4,13600.0,24.31,24.44,24.31,24.4,13600.0
2010-09-23 09:40:00,24.43,24.47,24.43,24.46,14900.0,24.43,24.47,24.43,24.46,14900.0
2010-09-23 09:50:00,24.45,24.45,24.28,24.28,19300.0,24.45,24.45,24.28,24.28,19300.0
2010-09-23 10:00:00,24.34,24.44,24.34,24.42,27300.0,24.34,24.44,24.34,24.42,27300.0
2010-09-23 10:10:00,24.43,24.43,24.35,24.35,11400.0,24.43,24.43,24.35,24.35,11400.0
2010-09-23 10:20:00,24.36,24.37,24.34,24.36,23500.0,24.36,24.37,24.34,24.36,23500.0
2010-09-23 10:30:00,24.37,24.47,24.36,24.46,21800.0,24.37,24.47,24.36,24.46,21800.0
2010-09-23 10:40:00,24.44,24.57,24.44,24.56,37300.0,24.44,24.57,24.44,24.56,37300.0
2010-09-23 10:50:00,24.56,24.56,24.52,24.54,17300.0,24.56,24.56,24.52,24.54,17300.0
2010-09-23 11:00:00,24.53,24.56,24.51,24.55,11700.0,24.53,24.56,24.51,24.55,11700.0
2010-09-23 11:10:00,24.55,24.6,24.54,24.6,13600.0,24.55,24.6,24.54,24.6,13600.0
2010-09-23 11:20:00,24.6,24.63,24.59,24.63,13500.0,24.6,24.63,24.59,24.63,13500.0
2010-09-23 11:30:00,24.63,24.68,24.61,24.62,29200.0,24.63,24.68,24.61,24.62,29200.0
2010-09-23 11:40:00,24.64,24.64,24.59,24.62,5500.0,24.64,24.64,24.59,24.62,5500.0
2010-09-23 11:50:00,24.61,24.67,24.61,24.62,12000.0,24.61,24.67,24.61,24.62,12000.0
2010-09-23 12:00:00,24.64,24.64,24.62,24.64,2600.0,24.64,24.64,24.62,24.64,2600.0
2010-09-23 12:10:00,24.64,24.64,24.59,24.61,8400.0,24.64,24.64,24.59,24.61,8400.0
2010-09-23 12:20:00,24.61,24.64,24.6,24.62,7100.0,24.61,24.64,24.6,24.62,7100.0
2010-09-23 12:30:00,24.62,24.62,24.61,24.61,2500.0,24.62,24.62,24.61,24.61,2500.0
2010-09-23 12:40:00,24.6,24.6,24.59,24.59,3300.0,24.6,24.6,24.59,24.59,3300.0
2010-09-23 12:50:00,24.57,24.58,24.57,24.57,5700.0,24.57,24.58,24.57,24.57,5700.0
2010-09-23 13:00:00,24.57,24.59,24.57,24.58,3500.0,24.57,24.59,24.57,24.58,3500.0
2010-09-23 13:10:00,24.58,24.58,24.56,24.57,9700.0,24.58,24.58,24.56,24.57,9700.0
2010-09-23 13:20:00,24.57,24.57,24.57,24.57,1300.0,24.57,24.57,24.57,24.57,1300.0
2010-09-23 13:30:00,24.57,24.57,24.55,24.55,4800.0,24.57,24.57,24.55,24.55,4800.0
2010-09-23 13:40:00,24.55,24.55,24.53,24.53,9000.0,24.55,24.55,24.53,24.53,9000.0
2010-09-23 13:50:00,24.53,24.58,24.53,24.55,8100.0,24.53,24.58,24.53,24.55,8100.0
2010-09-23 14:00:00,24.56,24.58,24.55,24.58,9500.0,24.56,24.58,24.55,24.58,9500.0
2010-09-23 14:10:00,24.58,24.58,24.57,24.57,2200.0,24.58,24.58,24.57,24.57,2200.0
2010-09-23 14:20:00,24.58,24.6,24.57,24.57,11600.0,24.58,24.6,24.57,24.57,11600.0
2010-09-23 14:30:00,24.58,24.58,24.52,24.52,13000.0,24.58,24.58,24.52,24.52,13000.0
2010-09-23 14:40:00,24.51,24.51,24.48,24.48,19700.0,24.51,24.51,24.48,24.48,19700.0
2010-09-23 14:50:00,24.48,24.48,24.39,24.42,36000.0,24.48,24.48,24.39,24.42,36000.0
2010-09-23 15:00:00,24.43,24.46,24.42,24.44,32700.0,24.43,24.46,24.42,24.44,32700.0
2010-09-23 15:10:00,24.44,24.45,24.4,24.42,14700.0,24.44,24.45,24.4,24.42,14700.0
2010-09-23 15:20:00,24.42,24.44,24.37,24.37,14500.0,24.42,24.44,24.37,24.37,14500.0
2010-09-23 15:30:00,24.37,24.37,24.32,24.35,29400.0,24.37,24.37,24.32,24.35,29400.0
2010-09-23 15:40:00,24.35,24.37,24.31,24.36,43800.0,24.35,24.37,24.31,24.36,43800.0
2010-09-23 15:50:00,24.35,24.35,24.32,24.32,41600.0,24.35,24.35,24.32,24.32,41600.0
2010-09-24 09:30:00,24.55,24.59,24.49,24.58,12100.0,24.55,24.59,24.49,24.58,12100.0
2010-09-24 09:40:00,24.59,24.66,24.58,24.61,16600.0,24.59,24.66,24.58,24.61,16600.0
2010-09-24 09:50:00,24.61,24.65,24.59,24.64,18800.0,24.61,24.65,24.59,24.64,18800.0
2010-09-24 10:00:00,24.64,24.67,24.52,24.66,24800.0,24.64,24.67,24.52,24.66,24800.0
2010-09-24 10:10:00,24.66,24.7,24.66,24.69,7300.0,24.66,24.7,24.66,24.69,7300.0
2010-09-24 10:20:00,24.7,24.74,24.68,24.72,18500.0,24.7,24.74,24.68,24.72,18500.0
2010-09-24 10:30:00,24.72,24.74,24.71,24.74,13900.0,24.72,24.74,24.71,24.74,13900.0
2010-09-24 10:40:00,24.75,24.78,24.74,24.76,18200.0,24.75,24.78,24.74,24.76,18200.0
2010-09-24 10:50:00,24.76,24.77,24.75,24.76,9800.0,24.76,24.77,24.75,24.76,9800.0
2010-09-24 11:00:00,24.76,24.76,24.72,24.75,19800.0,24.76,24.76,24.72,24.75,19800.0
2010-09-24 11:10:00,24.75,24.75,24.71,24.71,17100.0,24.75,24.75,24.71,24.71,17100.0
2010-09-24 11:20:00,24.72,24.73,24.66,24.69,23200.0,24.72,24.73,24.66,24.69,23200.0
2010-09-24 11:30:00,24.7,24.72,24.67,24.72,35500.0,24.7,24.72,24.67,24.72,35500.0
2010-09-24 11:40:00,24.71,24.72,24.71,24.72,9800.0,24.71,24.72,24.71,24.72,9800.0
2010-09-24 11:50:00,24.72,24.72,24.69,24.71,27500.0,24.72,24.72,24.69,24.71,27500.0
2010-09-24 12:00:00,24.71,24.72,24.71,24.71,8300.0,24.71,24.72,24.71,24.71,8300.0
2010-09-24 12:10:00,24.72,24.72,24.71,24.72,4500.0,24.72,24.72,24.71,24.72,4500.0
2010-09-24 12:20:00,24.71,24.72,24.71,24.71,27000.0,24.71,24.72,24.71,24.71,27000.0
2010-09-24 12:30:00,24.72,24.75,24.72,24.75,34500.0,24.72,24.75,24.72,24.75,34500.0
2010-09-24 12:40:00,24.75,24.79,24.75,24.79,19000.0,24.75,24.79,24.75,24.79,19000.0
2010-09-24 12:50:00,24.79,24.79,24.74,24.74,11800.0,24.79,24.79,24.74,24.74,11800.0
2010-09-24 13:00:00,24.75,24.75,24.74,24.74,7400.0,24.75,24.75,24.74,24.74,7400.0
2010-09-24 13:10:00,24.75,24.76,24.74,24.74,17300.0,24.75,24.76,24.74,24.74,17300.0
2010-09-24 13:20:00,24.75,24.77,24.75,24.77,11700.0,24.75,24.77,24.75,24.77,11700.0
2010-09-24 13:30:00,24.76,24.76,24.74,24.74,21800.0,24.76,24.76,24.74,24.74,21800.0
2010-09-24 13:40:00,24.74,24.75,24.73,24.74,27600.0,24.74,24.75,24.73,24.74,27600.0
2010-09-24 13:50:00,24.73,24.75,24.73,24.74,6000.0,24.73,24.75,24.73,24.74,6000.0
2010-09-24 14:00:00,24.75,24.75,24.74,24.75,10800.0,24.75,24.75,24.74,24.75,10800.0
2010-09-24 14:10:00,24.75,24.75,24.74,24.75,9100.0,24.75,24.75,24.74,24.75,9100.0
2010-09-24 14:20:00,24.75,24.78,24.74,24.77,21800.0,24.75,24.78,24.74,24.77,21800.0
2010-09-24 14:30:00,24.76,24.78,24.76,24.76,10800.0,24.76,24.78,24.76,24.76,10800.0
2010-09-24 14:40:00,24.76,24.8,24.76,24.78,9700.0,24.76,24.8,24.76,24.78,9700.0
2010-09-24 14:50:00,24.77,24.78,24.77,24.78,20400.0,24.77,24.78,24.77,24.78,20400.0
2010-09-24 15:00:00,24.78,24.8,24.76,24.77,24100.0,24.78,24.8,24.76,24.77,24100.0
2010-09-24 15:10:00,24.76,24.8,24.76,24.8,20600.0,24.76,24.8,24.76,24.8,20600.0
2010-09-24 15:20:00,24.79,24.8,24.78,24.78,18500.0,24.79,24.8,24.78,24.78,18500.0
2010-09-24 15:30:00,24.78,24.82,24.78,24.81,22700.0,24.78,24.82,24.78,24.81,22700.0
2010-09-24 15:40:00,24.82,24.83,24.79,24.81,53000.0,24.82,24.83,24.79,24.81,53000.0
2010-09-24 15:50:00,24.82,24.83,24.77,24.82,75800.0,24.82,24.83,24.77,24.82,75800.0
2010-09-27 09:30:00,24.71,24.74,24.64,24.67,26800.0,24.71,24.74,24.64,24.67,26800.0
2010-09-27 09:40:00,24.66,24.67,24.58,24.63,25600.0,24.66,24.67,24.58,24.63,25600.0
2010-09-27 09:50:00,24.63,24.68,24.63,24.66,16800.0,24.63,24.68,24.63,24.66,16800.0
2010-09-27 10:00:00,24.66,24.71,24.64,24.7,7500.0,24.66,24.71,24.64,24.7,7500.0
2010-09-27 10:10:00,24.72,24.72,24.67,24.69,10300.0,24.72,24.72,24.67,24.69,10300.0
2010-09-27 10:20:00,24.69,24.78,24.69,24.78,16300.0,24.69,24.78,24.69,24.78,16300.0
2010-09-27 10:30:00,24.77,24.8,24.76,24.77,25000.0,24.77,24.8,24.76,24.77,25000.0
2010-09-27 10:40:00,24.77,24.79,24.77,24.77,10200.0,24.77,24.79,24.77,24.77,10200.0
2010-09-27 10:50:00,24.78,24.81,24.77,24.81,9900.0,24.78,24.81,24.77,24.81,9900.0
2010-09-27 11:00:00,24.8,24.8,24.72,24.72,8100.0,24.8,24.8,24.72,24.72,8100.0
2010-09-27 11:10:00,24.73,24.74,24.69,24.71,8400.0,24.73,24.74,24.69,24.71,8400.0
2010-09-27 11:20:00,24.71,24.72,24.7,24.71,7100.0,24.71,24.72,24.7,24.71,7100.0
2010-09-27 11:30:00,24.71,24.74,24.68,24.69,11400.0,24.71,24.74,24.68,24.69,11400.0
2010-09-27 11:40:00,24.7,24.72,24.68,24.72,6700.0,24.7,24.72,24.68,24.72,6700.0
2010-09-27 11:50:00,24.71,24.73,24.7,24.73,3900.0,24.71,24.73,24.7,24.73,3900.0
2010-09-27 12:00:00,24.73,24.76,24.73,24.75,12400.0,24.73,24.76,24.73,24.75,12400.0
2010-09-27 12:10:00,24.75,24.76,24.71,24.74,7600.0,24.75,24.76,24.71,24.74,7600.0
2010-09-27 12:20:00,24.74,24.75,24.68,24.69,26500.0,24.74,24.75,24.68,24.69,26500.0
2010-09-27 12:30:00,24.69,24.69,24.65,24.67,12800.0,24.69,24.69,24.65,24.67,12800.0
2010-09-27 12:40:00,24.68,24.7,24.67,24.7,6100.0,24.68,24.7,24.67,24.7,6100.0
2010-09-27 12:50:00,24.7,24.7,24.69,24.7,3700.0,24.7,24.7,24.69,24.7,3700.0
2010-09-27 13:00:00,24.71,24.77,24.69,24.72,19200.0,24.71,24.77,24.69,24.72,19200.0
2010-09-27 13:10:00,24.71,24.71,24.7,24.7,1700.0,24.71,24.71,24.7,24.7,1700.0
2010-09-27 13:20:00,24.7,24.74,24.7,24.73,7600.0,24.7,24.74,24.7,24.73,7600.0
2010-09-27 13:30:00,24.73,24.74,24.73,24.73,6100.0,24.73,24.74,24.73,24.73,6100.0
2010-09-27 13:40:00,24.72,24.79,24.71,24.75,20500.0,24.72,24.79,24.71,24.75,20500.0
2010-09-27 13:50:00,24.75,24.77,24.73,24.77,17700.0,24.75,24.77,24.73,24.77,17700.0
2010-09-27 14:00:00,24.78,24.8,24.78,24.8,10000.0,24.78,24.8,24.78,24.8,10000.0
2010-09-27 14:10:00,24.79,24.79,24.72,24.75,29000.0,24.79,24.79,24.72,24.75,29000.0
2010-09-27 14:20:00,24.75,24.78,24.75,24.78,11200.0,24.75,24.78,24.75,24.78,11200.0
2010-09-27 14:30:00,24.77,24.78,24.73,24.74,16900.0,24.77,24.78,24.73,24.74,16900.0
2010-09-27 14:40:00,24.74,24.79,24.72,24.75,32200.0,24.74,24.79,24.72,24.75,32200.0
2010-09-27 14:50:00,24.75,24.75,24.73,24.73,10400.0,24.75,24.75,24.73,24.73,10400.0
2010-09-27 15:00:00,24.72,24.76,24.72,24.76,10300.0,24.72,24.76,24.72,24.76,10300.0
2010-09-27 15:10:00,24.75,24.77,24.75,24.77,9600.0,24.75,24.77,24.75,24.77,9600.0
2010-09-27 15:20:00,24.77,24.79,24.76,24.78,8500.0,24.77,24.79,24.76,24.78,8500.0
2010-09-27 15:30:00,24.78,24.79,24.72,24.72,18100.0,24.78,24.79,24.72,24.72,18100.0
2010-09-27 15:40:00,24.72,24.74,24.67,24.68,50800.0,24.72,24.74,24.67,24.68,50800.0
2010-09-27 15:50:00,24.67,24.68,24.62,24.65,46900.0,24.67,24.68,24.62,24.65,46900.0
2010-09-28 09:30:00,24.79,24.84,24.7,24.77,37600.0,24.79,24.84,24.7,24.77,37600.0
2010-09-28 09:40:00,24.73,24.75,24.66,24.73,12500.0,24.73,24.75,24.66,24.73,12500.0
2010-09-28 09:50:00,24.74,24.76,24.71,24.73,8100.0,24.74,24.76,24.71,24.73,8100.0
2010-09-28 10:00:00,24.73,24.73,24.61,24.61,13800.0,24.73,24.73,24.61,24.61,13800.0
2010-09-28 10:10:00,24.61,24.74,24.61,24.74,12600.0,24.61,24.74,24.61,24.74,12600.0
2010-09-28 10:20:00,24.74,24.88,24.74,24.85,44000.0,24.74,24.88,24.74,24.85,44000.0
2010-09-28 10:30:00,24.85,24.88,24.82,24.85,59200.0,24.85,24.88,24.82,24.85,59200.0
2010-09-28 10:40:00,24.85,24.86,24.83,24.85,23100.0,24.85,24.86,24.83,24.85,23100.0
2010-09-28 10:50:00,24.85,24.87,24.84,24.87,7900.0,24.85,24.87,24.84,24.87,7900.0
2010-09-28 11:00:00,24.88,24.89,24.76,24.8,77600.0,24.88,24.89,24.76,24.8,77600.0
2010-09-28 11:10:00,24.81,24.86,24.8,24.86,16900.0,24.81,24.86,24.8,24.86,16900.0
2010-09-28 11:20:00,24.87,24.94,24.86,24.93,33900.0,24.87,24.94,24.86,24.93,33900.0
2010-09-28 11:30:00,24.93,24.94,24.89,24.9,23600.0,24.93,24.94,24.89,24.9,23600.0
2010-09-28 11:40:00,24.9,24.92,24.89,24.9,15300.0,24.9,24.92,24.89,24.9,15300.0
2010-09-28 11:50:00,24.9,24.92,24.89,24.92,8700.0,24.9,24.92,24.89,24.92,8700.0
2010-09-28 12:00:00,24.91,24.92,24.86,24.88,9900.0,24.91,24.92,24.86,24.88,9900.0
2010-09-28 12:10:00,24.88,24.91,24.88,24.9,12600.0,24.88,24.91,24.88,24.9,12600.0
2010-09-28 12:20:00,24.89,24.91,24.85,24.88,22800.0,24.89,24.91,24.85,24.88,22800.0
2010-09-28 12:30:00,24.89,24.94,24.88,24.93,14000.0,24.89,24.94,24.88,24.93,14000.0
2010-09-28 12:40:00,24.94,24.94,24.92,24.93,5900.0,24.94,24.94,24.92,24.93,5900.0
2010-09-28 12:50:00,24.93,24.95,24.92,24.93,9300.0,24.93,24.95,24.92,24.93,9300.0
2010-09-28 13:00:00,24.94,24.95,24.85,24.86,23600.0,24.94,24.95,24.85,24.86,23600.0
2010-09-28 13:10:00,24.86,24.89,24.86,24.87,13300.0,24.86,24.89,24.86,24.87,13300.0
2010-09-28 13:20:00,24.88,24.91,24.88,24.88,7100.0,24.88,24.91,24.88,24.88,7100.0
2010-09-28 13:30:00,24.88,24.91,24.88,24.91,5000.0,24.88,24.91,24.88,24.91,5000.0
2010-09-28 13:40:00,24.9,24.91,24.87,24.89,8600.0,24.9,24.91,24.87,24.89,8600.0
2010-09-28 13:50:00,24.89,24.95,24.89,24.95,19400.0,24.89,24.95,24.89,24.95,19400.0
2010-09-28 14:00:00,24.95,24.95,24.9,24.9,13500.0,24.95,24.95,24.9,24.9,13500.0
2010-09-28 14:10:00,24.91,24.94,24.89,24.92,13200.0,24.91,24.94,24.89,24.92,13200.0
2010-09-28 14:20:00,24.92,24.92,24.84,24.84,9300.0,24.92,24.92,24.84,24.84,9300.0
2010-09-28 14:30:00,24.84,24.88,24.83,24.85,20600.0,24.84,24.88,24.83,24.85,20600.0
2010-09-28 14:40:00,24.86,24.87,24.78,24.8,16300.0,24.86,24.87,24.78,24.8,16300.0
2010-09-28 14:50:00,24.79,24.84,24.79,24.83,13800.0,24.79,24.84,24.79,24.83,13800.0
2010-09-28 15:00:00,24.82,24.83,24.78,24.8,41900.0,24.82,24.83,24.78,24.8,41900.0
2010-09-28 15:10:00,24.8,24.8,24.77,24.79,62300.0,24.8,24.8,24.77,24.79,62300.0
2010-09-28 15:20:00,24.78,24.8,24.74,24.75,112000.0,24.78,24.8,24.74,24.75,112000.0
2010-09-28 15:30:00,24.75,24.85,24.75,24.85,34800.0,24.75,24.85,24.75,24.85,34800.0
2010-09-28 15:40:00,24.85,24.88,24.83,24.84,50600.0,24.85,24.88,24.83,24.84,50600.0
2010-09-28 15:50:00,24.84,24.88,24.83,24.84,72200.0,24.84,24.88,24.83,24.84,72200.0
2010-09-29 09:30:00,24.71,24.87,24.71,24.87,22400.0,24.71,24.87,24.71,24.87,22400.0
2010-09-29 09:40:00,24.88,24.92,24.84,24.85,9500.0,24.88,24.92,24.84,24.85,9500.0
2010-09-29 09:50:00,24.85,24.85,24.76,24.77,10600.0,24.85,24.85,24.76,24.77,10600.0
2010-09-29 10:00:00,24.77,24.81,24.72,24.8,24500.0,24.77,24.81,24.72,24.8,24500.0
2010-09-29 10:10:00,24.79,24.8,24.74,24.74,27500.0,24.79,24.8,24.74,24.74,27500.0
2010-09-29 10:20:00,24.75,24.79,24.73,24.78,47100.0,24.75,24.79,24.73,24.78,47100.0
2010-09-29 10:30:00,24.79,24.81,24.76,24.77,10800.0,24.79,24.81,24.76,24.77,10800.0
2010-09-29 10:40:00,24.78,24.79,24.75,24.78,14100.0,24.78,24.79,24.75,24.78,14100.0
2010-09-29 10:50:00,24.77,24.79,24.75,24.78,18200.0,24.77,24.79,24.75,24.78,18200.0
2010-09-29 11:00:00,24.78,24.8,24.77,24.77,37200.0,24.78,24.8,24.77,24.77,37200.0
2010-09-29 11:10:00,24.78,24.8,24.75,24.76,17200.0,24.78,24.8,24.75,24.76,17200.0
2010-09-29 11:20:00,24.76,24.8,24.76,24.77,49300.0,24.76,24.8,24.76,24.77,49300.0
2010-09-29 11:30:00,24.76,24.8,24.76,24.8,10700.0,24.76,24.8,24.76,24.8,10700.0
2010-09-29 11:40:00,24.79,24.8,24.78,24.79,16700.0,24.79,24.8,24.78,24.79,16700.0
2010-09-29 11:50:00,24.8,24.82,24.79,24.81,18500.0,24.8,24.82,24.79,24.81,18500.0
2010-09-29 12:00:00,24.81,24.85,24.79,24.85,30600.0,24.81,24.85,24.79,24.85,30600.0
2010-09-29 12:10:00,24.85,24.86,24.78,24.81,37600.0,24.85,24.86,24.78,24.81,37600.0
2010-09-29 12:20:00,24.8,24.87,24.8,24.87,15000.0,24.8,24.87,24.8,24.87,15000.0
2010-09-29 12:30:00,24.87,24.89,24.87,24.89,8000.0,24.87,24.89,24.87,24.89,8000.0
2010-09-29 12:40:00,24.9,24.94,24.89,24.93,10700.0,24.9,24.94,24.89,24.93,10700.0
2010-09-29 12:50:00,24.93,24.95,24.9,24.9,17200.0,24.93,24.95,24.9,24.9,17200.0
2010-09-29 13:00:00,24.9,24.9,24.81,24.81,11100.0,24.9,24.9,24.81,24.81,11100.0
2010-09-29 13:10:00,24.82,24.84,24.82,24.84,5200.0,24.82,24.84,24.82,24.84,5200.0
2010-09-29 13:20:00,24.84,24.85,24.81,24.81,6000.0,24.84,24.85,24.81,24.81,6000.0
2010-09-29 13:30:00,24.81,24.85,24.8,24.8,12100.0,24.81,24.85,24.8,24.8,12100.0
2010-09-29 13:40:00,24.8,24.84,24.8,24.84,9100.0,24.8,24.84,24.8,24.84,9100.0
2010-09-29 13:50:00,24.84,24.86,24.81,24.81,30000.0,24.84,24.86,24.81,24.81,30000.0
2010-09-29 14:00:00,24.81,24.85,24.81,24.85,11200.0,24.81,24.85,24.81,24.85,11200.0
2010-09-29 14:10:00,24.85,24.86,24.82,24.82,14900.0,24.85,24.86,24.82,24.82,14900.0
2010-09-29 14:20:00,24.82,24.86,24.8,24.8,11000.0,24.82,24.86,24.8,24.8,11000.0
2010-09-29 14:30:00,24.8,24.83,24.78,24.78,30700.0,24.8,24.83,24.78,24.78,30700.0
2010-09-29 14:40:00,24.78,24.83,24.78,24.82,8500.0,24.78,24.83,24.78,24.82,8500.0
2010-09-29 14:50:00,24.83,24.85,24.8,24.85,9500.0,24.83,24.85,24.8,24.85,9500.0
2010-09-29 15:00:00,24.85,24.87,24.81,24.81,29300.0,24.85,24.87,24.81,24.81,29300.0
2010-09-29 15:10:00,24.81,24.82,24.72,24.74,42000.0,24.81,24.82,24.72,24.74,42000.0
2010-09-29 15:20:00,24.74,24.75,24.73,24.74,33700.0,24.74,24.75,24.73,24.74,33700.0
2010-09-29 15:30:00,24.74,24.75,24.71,24.72,34500.0,24.74,24.75,24.71,24.72,34500.0
2010-09-29 15:40:00,24.72,24.73,24.69,24.73,45300.0,24.72,24.73,24.69,24.73,45300.0
2010-09-29 15:50:00,24.73,24.73,24.6,24.65,274100.0,24.73,24.73,24.6,24.65,274100.0
2010-09-30 09:30:00,24.72,24.8,24.72,24.79,40300.0,24.72,24.8,24.72,24.79,40300.0
2010-09-30 09:40:00,24.79,24.87,24.7,24.82,45300.0,24.79,24.87,24.7,24.82,45300.0
2010-09-30 09:50:00,24.83,24.83,24.77,24.78,27800.0,24.83,24.83,24.77,24.78,27800.0
2010-09-30 10:00:00,24.78,24.79,24.7,24.78,21900.0,24.78,24.79,24.7,24.78,21900.0
2010-09-30 10:10:00,24.78,24.79,24.7,24.76,34000.0,24.78,24.79,24.7,24.76,34000.0
2010-09-30 10:20:00,24.76,24.77,24.69,24.73,34900.0,24.76,24.77,24.69,24.73,34900.0
2010-09-30 10:30:00,24.74,24.78,24.74,24.75,27900.0,24.74,24.78,24.74,24.75,27900.0
2010-09-30 10:40:00,24.75,24.8,24.74,24.76,19700.0,24.75,24.8,24.74,24.76,19700.0
2010-09-30 10:50:00,24.76,24.79,24.69,24.69,24300.0,24.76,24.79,24.69,24.69,24300.0
2010-09-30 11:00:00,24.68,24.7,24.63,24.67,57100.0,24.68,24.7,24.63,24.67,57100.0
2010-09-30 11:10:00,24.67,24.68,24.63,24.67,21200.0,24.67,24.68,24.63,24.67,21200.0
2010-09-30 11:20:00,24.67,24.67,24.53,24.62,51400.0,24.67,24.67,24.53,24.62,51400.0
2010-09-30 11:30:00,24.61,24.62,24.54,24.58,25800.0,24.61,24.62,24.54,24.58,25800.0
2010-09-30 11:40:00,24.58,24.68,24.58,24.68,18000.0,24.58,24.68,24.58,24.68,18000.0
2010-09-30 11:50:00,24.69,24.7,24.67,24.68,21200.0,24.69,24.7,24.67,24.68,21200.0
2010-09-30 12:00:00,24.68,24.68,24.62,24.63,9000.0,24.68,24.68,24.62,24.63,9000.0
2010-09-30 12:10:00,24.64,24.67,24.62,24.67,10700.0,24.64,24.67,24.62,24.67,10700.0
2010-09-30 12:20:00,24.67,24.71,24.67,24.68,34200.0,24.67,24.71,24.67,24.68,34200.0
2010-09-30 12:30:00,24.68,24.7,24.67,24.69,18600.0,24.68,24.7,24.67,24.69,18600.0
2010-09-30 12:40:00,24.69,24.7,24.69,24.69,20200.0,24.69,24.7,24.69,24.69,20200.0
2010-09-30 12:50:00,24.7,24.72,24.69,24.72,25500.0,24.7,24.72,24.69,24.72,25500.0
2010-09-30 13:00:00,24.72,24.72,24.69,24.7,9800.0,24.72,24.72,24.69,24.7,9800.0
2010-09-30 13:10:00,24.7,24.75,24.7,24.75,12400.0,24.7,24.75,24.7,24.75,12400.0
2010-09-30 13:20:00,24.74,24.77,24.71,24.77,12300.0,24.74,24.77,24.71,24.77,12300.0
2010-09-30 13:30:00,24.77,24.77,24.75,24.77,6800.0,24.77,24.77,24.75,24.77,6800.0
2010-09-30 13:40:00,24.76,24.8,24.76,24.79,8900.0,24.76,24.8,24.76,24.79,8900.0
2010-09-30 13:50:00,24.78,24.79,24.76,24.79,8300.0,24.78,24.79,24.76,24.79,8300.0
2010-09-30 14:00:00,24.79,24.79,24.78,24.78,7400.0,24.79,24.79,24.78,24.78,7400.0
2010-09-30 14:10:00,24.79,24.79,24.71,24.73,33100.0,24.79,24.79,24.71,24.73,33100.0
2010-09-30 14:20:00,24.72,24.8,24.72,24.79,21900.0,24.72,24.8,24.72,24.79,21900.0
2010-09-30 14:30:00,24.8,24.81,24.79,24.79,23200.0,24.8,24.81,24.79,24.79,23200.0
2010-09-30 14:40:00,24.79,24.83,24.79,24.83,34900.0,24.79,24.83,24.79,24.83,34900.0
2010-09-30 14:50:00,24.83,24.86,24.81,24.81,15800.0,24.83,24.86,24.81,24.81,15800.0
2010-09-30 15:00:00,24.81,24.84,24.78,24.84,21900.0,24.81,24.84,24.78,24.84,21900.0
2010-09-30 15:10:00,24.83,24.83,24.76,24.83,24100.0,24.83,24.83,24.76,24.83,24100.0
2010-09-30 15:20:00,24.82,24.83,24.78,24.81,31500.0,24.82,24.83,24.78,24.81,31500.0
2010-09-30 15:30:00,24.81,24.85,24.78,24.84,100300.0,24.81,24.85,24.78,24.84,100300.0
2010-09-30 15:40:00,24.85,24.9,24.84,24.89,149000.0,24.85,24.9,24.84,24.89,149000.0
2010-09-30 15:50:00,24.86,24.89,24.76,24.78,175000.0,24.86,24.89,24.76,24.78,175000.0
2010-10-01 09:30:00,24.88,24.95,24.84,24.95,20400.0,24.88,24.95,24.84,24.95,20400.0
2010-10-01 09:40:00,24.95,24.96,24.92,24.95,23600.0,24.95,24.96,24.92,24.95,23600.0
2010-10-01 09:50:00,24.95,24.96,24.86,24.95,30800.0,24.95,24.96,24.86,24.95,30800.0
2010-10-01 10:00:00,24.95,24.96,24.84,24.91,23300.0,24.95,24.96,24.84,24.91,23300.0
2010-10-01 10:10:00,24.91,24.96,24.91,24.95,18700.0,24.91,24.96,24.91,24.95,18700.0
2010-10-01 10:20:00,24.95,24.96,24.83,24.84,30800.0,24.95,24.96,24.83,24.84,30800.0
2010-10-01 10:30:00,24.84,24.85,24.78,24.79,32000.0,24.84,24.85,24.78,24.79,32000.0
2010-10-01 10:40:00,24.79,24.82,24.79,24.81,10200.0,24.79,24.82,24.79,24.81,10200.0
2010-10-01 10:50:00,24.8,24.83,24.79,24.79,36500.0,24.8,24.83,24.79,24.79,36500.0
2010-10-01 11:00:00,24.78,24.82,24.78,24.82,21700.0,24.78,24.82,24.78,24.82,21700.0
2010-10-01 11:10:00,24.82,24.83,24.77,24.8,16300.0,24.82,24.83,24.77,24.8,16300.0
2010-10-01 11:20:00,24.82,24.83,24.78,24.81,24600.0,24.82,24.83,24.78,24.81,24600.0
2010-10-01 11:30:00,24.81,24.85,24.78,24.84,18600.0,24.81,24.85,24.78,24.84,18600.0
2010-10-01 11:40:00,24.84,24.87,24.84,24.86,5700.0,24.84,24.87,24.84,24.86,5700.0
2010-10-01 11:50:00,24.86,24.86,24.84,24.85,9400.0,24.86,24.86,24.84,24.85,9400.0
2010-10-01 12:00:00,24.84,24.84,24.8,24.82,19300.0,24.84,24.84,24.8,24.82,19300.0
2010-10-01 12:10:00,24.82,24.83,24.79,24.79,12500.0,24.82,24.83,24.79,24.79,12500.0
2010-10-01 12:20:00,24.79,24.82,24.79,24.82,9400.0,24.79,24.82,24.79,24.82,9400.0
2010-10-01 12:30:00,24.82,24.83,24.8,24.8,12800.0,24.82,24.83,24.8,24.8,12800.0
2010-10-01 12:40:00,24.8,24.83,24.79,24.83,10900.0,24.8,24.83,24.79,24.83,10900.0
2010-10-01 12:50:00,24.83,24.84,24.82,24.83,11800.0,24.83,24.84,24.82,24.83,11800.0
2010-10-01 13:00:00,24.82,24.84,24.82,24.83,11500.0,24.82,24.84,24.82,24.83,11500.0
2010-10-01 13:10:00,24.83,24.87,24.83,24.86,31300.0,24.83,24.87,24.83,24.86,31300.0
2010-10-01 13:20:00,24.86,24.86,24.83,24.86,18100.0,24.86,24.86,24.83,24.86,18100.0
2010-10-01 13:30:00,24.86,24.87,24.84,24.85,23600.0,24.86,24.87,24.84,24.85,23600.0
2010-10-01 13:40:00,24.85,24.86,24.83,24.85,28400.0,24.85,24.86,24.83,24.85,28400.0
2010-10-01 13:50:00,24.85,24.87,24.85,24.85,9100.0,24.85,24.87,24.85,24.85,9100.0
2010-10-01 14:00:00,24.86,24.87,24.83,24.84,31900.0,24.86,24.87,24.83,24.84,31900.0
2010-10-01 14:10:00,24.84,24.86,24.84,24.86,10900.0,24.84,24.86,24.84,24.86,10900.0
2010-10-01 14:20:00,24.87,24.88,24.85,24.86,30800.0,24.87,24.88,24.85,24.86,30800.0
2010-10-01 14:30:00,24.86,24.92,24.86,24.91,27100.0,24.86,24.92,24.86,24.91,27100.0
2010-10-01 14:40:00,24.91,24.93,24.9,24.93,19300.0,24.91,24.93,24.9,24.93,19300.0
2010-10-01 14:50:00,24.93,24.95,24.93,24.94,19600.0,24.93,24.95,24.93,24.94,19600.0
2010-10-01 15:00:00,24.94,24.96,24.92,24.95,26500.0,24.94,24.96,24.92,24.95,26500.0
2010-10-01 15:10:00,24.95,24.95,24.92,24.95,28500.0,24.95,24.95,24.92,24.95,28500.0
2010-10-01 15:20:00,24.94,24.96,24.91,24.91,29900.0,24.94,24.96,24.91,24.91,29900.0
2010-10-01 15:30:00,24.91,24.93,24.91,24.92,22600.0,24.91,24.93,24.91,24.92,22600.0
2010-10-01 15:40:00,24.92,24.93,24.87,24.87,50000.0,24.92,24.93,24.87,24.87,50000.0
2010-10-01 15:50:00,24.87,24.91,24.85,24.91,74900.0,24.87,24.91,24.85,24.91,74900.0
2010-10-04 09:30:00,24.76,24.9,24.6,24.73,24600.0,24.76,24.9,24.6,24.73,24600.0
2010-10-04 09:40:00,24.74,24.83,24.67,24.83,18700.0,24.74,24.83,24.67,24.83,18700.0
2010-10-04 09:50:00,24.84,24.85,24.79,24.82,15100.0,24.84,24.85,24.79,24.82,15100.0
2010-10-04 10:00:00,24.83,24.86,24.78,24.84,33700.0,24.83,24.86,24.78,24.84,33700.0
2010-10-04 10:10:00,24.83,24.87,24.81,24.83,8800.0,24.83,24.87,24.81,24.83,8800.0
2010-10-04 10:20:00,24.83,24.86,24.81,24.81,6700.0,24.83,24.86,24.81,24.81,6700.0
2010-10-04 10:30:00,24.8,24.81,24.74,24.74,5600.0,24.8,24.81,24.74,24.74,5600.0
2010-10-04 10:40:00,24.74,24.74,24.61,24.65,20200.0,24.74,24.74,24.61,24.65,20200.0
2010-10-04 10:50:00,24.67,24.72,24.67,24.71,9300.0,24.67,24.72,24.67,24.71,9300.0
2010-10-04 11:00:00,24.71,24.71,24.68,24.69,17500.0,24.71,24.71,24.68,24.69,17500.0
2010-10-04 11:10:00,24.69,24.7,24.56,24.56,23700.0,24.69,24.7,24.56,24.56,23700.0
2010-10-04 11:20:00,24.56,24.56,24.45,24.46,25000.0,24.56,24.56,24.45,24.46,25000.0
2010-10-04 11:30:00,24.46,24.53,24.45,24.53,9100.0,24.46,24.53,24.45,24.53,9100.0
2010-10-04 11:40:00,24.53,24.54,24.49,24.5,28700.0,24.53,24.54,24.49,24.5,28700.0
2010-10-04 11:50:00,24.5,24.51,24.4,24.4,17700.0,24.5,24.51,24.4,24.4,17700.0
2010-10-04 12:00:00,24.4,24.44,24.39,24.41,15100.0,24.4,24.44,24.39,24.41,15100.0
2010-10-04 12:10:00,24.41,24.46,24.41,24.46,20800.0,24.41,24.46,24.41,24.46,20800.0
2010-10-04 12:20:00,24.47,24.49,24.45,24.45,7600.0,24.47,24.49,24.45,24.45,7600.0
2010-10-04 12:30:00,24.46,24.5,24.45,24.49,22800.0,24.46,24.5,24.45,24.49,22800.0
2010-10-04 12:40:00,24.5,24.53,24.5,24.52,10400.0,24.5,24.53,24.5,24.52,10400.0
2010-10-04 12:50:00,24.52,24.52,24.48,24.49,14400.0,24.52,24.52,24.48,24.49,14400.0
2010-10-04 13:00:00,24.49,24.53,24.48,24.52,9300.0,24.49,24.53,24.48,24.52,9300.0
2010-10-04 13:10:00,24.52,24.54,24.51,24.53,9400.0,24.52,24.54,24.51,24.53,9400.0
2010-10-04 13:20:00,24.53,24.54,24.52,24.54,4200.0,24.53,24.54,24.52,24.54,4200.0
2010-10-04 13:30:00,24.54,24.54,24.46,24.47,14600.0,24.54,24.54,24.46,24.47,14600.0
2010-10-04 13:40:00,24.48,24.5,24.48,24.5,5800.0,24.48,24.5,24.48,24.5,5800.0
2010-10-04 13:50:00,24.5,24.52,24.49,24.51,5900.0,24.5,24.52,24.49,24.51,5900.0
2010-10-04 14:00:00,24.52,24.54,24.51,24.52,24600.0,24.52,24.54,24.51,24.52,24600.0
2010-10-04 14:10:00,24.52,24.54,24.49,24.49,11200.0,24.52,24.54,24.49,24.49,11200.0
2010-10-04 14:20:00,24.5,24.5,24.44,24.45,22500.0,24.5,24.5,24.44,24.45,22500.0
2010-10-04 14:30:00,24.45,24.5,24.44,24.49,16400.0,24.45,24.5,24.44,24.49,16400.0
2010-10-04 14:40:00,24.49,24.5,24.48,24.48,11300.0,24.49,24.5,24.48,24.48,11300.0
2010-10-04 14:50:00,24.49,24.5,24.47,24.49,12300.0,24.49,24.5,24.47,24.49,12300.0
2010-10-04 15:00:00,24.48,24.53,24.47,24.48,16200.0,24.48,24.53,24.47,24.48,16200.0
2010-10-04 15:10:00,24.48,24.51,24.48,24.51,29900.0,24.48,24.51,24.48,24.51,29900.0
2010-10-04 15:20:00,24.51,24.53,24.49,24.53,15200.0,24.51,24.53,24.49,24.53,15200.0
2010-10-04 15:30:00,24.53,24.53,24.52,24.52,8200.0,24.53,24.53,24.52,24.52,8200.0
2010-10-04 15:40:00,24.52,24.54,24.52,24.53,18500.0,24.52,24.54,24.52,24.53,18500.0
2010-10-04 15:50:00,24.53,24.56,24.53,24.54,30200.0,24.53,24.56,24.53,24.54,30200.0
2010-10-05 09:30:00,24.7,24.89,24.7,24.89,22500.0,24.7,24.89,24.7,24.89,22500.0
2010-10-05 09:40:00,24.88,24.93,24.81,24.81,27300.0,24.88,24.93,24.81,24.81,27300.0
2010-10-05 09:50:00,24.82,24.95,24.8,24.91,26800.0,24.82,24.95,24.8,24.91,26800.0
2010-10-05 10:00:00,24.93,24.99,24.89,24.97,44700.0,24.93,24.99,24.89,24.97,44700.0
2010-10-05 10:10:00,24.97,24.99,24.95,24.98,19100.0,24.97,24.99,24.95,24.98,19100.0
2010-10-05 10:20:00,24.99,24.99,24.96,24.99,13800.0,24.99,24.99,24.96,24.99,13800.0
2010-10-05 10:30:00,24.99,24.99,24.93,24.98,48500.0,24.99,24.99,24.93,24.98,48500.0
2010-10-05 10:40:00,24.98,25.0,24.98,24.98,13500.0,24.98,25.0,24.98,24.98,13500.0
2010-10-05 10:50:00,24.98,25.0,24.98,24.98,23500.0,24.98,25.0,24.98,24.98,23500.0
2010-10-05 11:00:00,24.97,24.99,24.95,24.97,24500.0,24.97,24.99,24.95,24.97,24500.0
2010-10-05 11:10:00,24.97,24.98,24.94,24.95,15100.0,24.97,24.98,24.94,24.95,15100.0
2010-10-05 11:20:00,24.95,24.98,24.94,24.97,10300.0,24.95,24.98,24.94,24.97,10300.0
2010-10-05 11:30:00,24.97,25.0,24.96,25.0,37100.0,24.97,25.0,24.96,25.0,37100.0
2010-10-05 11:40:00,24.99,25.0,24.99,25.0,25600.0,24.99,25.0,24.99,25.0,25600.0
2010-10-05 11:50:00,24.99,25.0,24.99,24.99,5600.0,24.99,25.0,24.99,24.99,5600.0
2010-10-05 12:00:00,24.99,25.04,24.98,25.03,102500.0,24.99,25.04,24.98,25.03,102500.0
2010-10-05 12:10:00,25.03,25.08,25.03,25.07,20000.0,25.03,25.08,25.03,25.07,20000.0
2010-10-05 12:20:00,25.08,25.09,25.04,25.08,15800.0,25.08,25.09,25.04,25.08,15800.0
2010-10-05 12:30:00,25.08,25.09,25.07,25.08,11800.0,25.08,25.09,25.07,25.08,11800.0
2010-10-05 12:40:00,25.08,25.09,25.07,25.08,16700.0,25.08,25.09,25.07,25.08,16700.0
2010-10-05 12:50:00,25.08,25.1,25.07,25.09,8900.0,25.08,25.1,25.07,25.09,8900.0
2010-10-05 13:00:00,25.09,25.1,25.08,25.09,15700.0,25.09,25.1,25.08,25.09,15700.0
2010-10-05 13:10:00,25.09,25.12,25.08,25.1,22700.0,25.09,25.12,25.08,25.1,22700.0
2010-10-05 13:20:00,25.11,25.12,25.05,25.06,14000.0,25.11,25.12,25.05,25.06,14000.0
2010-10-05 13:30:00,25.05,25.05,25.0,25.0,19600.0,25.05,25.05,25.0,25.0,19600.0
2010-10-05 13:40:00,25.0,25.0,24.96,24.96,11400.0,25.0,25.0,24.96,24.96,11400.0
2010-10-05 13:50:00,24.96,25.03,24.96,25.03,14100.0,24.96,25.03,24.96,25.03,14100.0
2010-10-05 14:00:00,25.03,25.05,25.02,25.03,33500.0,25.03,25.05,25.02,25.03,33500.0
2010-10-05 14:10:00,25.03,25.08,25.02,25.06,29000.0,25.03,25.08,25.02,25.06,29000.0
2010-10-05 14:20:00,25.06,25.06,25.04,25.05,5100.0,25.06,25.06,25.04,25.05,5100.0
2010-10-05 14:30:00,25.05,25.08,25.05,25.05,18400.0,25.05,25.08,25.05,25.05,18400.0
2010-10-05 14:40:00,25.04,25.06,25.03,25.05,5200.0,25.04,25.06,25.03,25.05,5200.0
2010-10-05 14:50:00,25.06,25.07,25.04,25.07,12400.0,25.06,25.07,25.04,25.07,12400.0
2010-10-05 15:00:00,25.07,25.08,25.01,25.02,50600.0,25.07,25.08,25.01,25.02,50600.0
2010-10-05 15:10:00,25.02,25.04,25.01,25.04,48800.0,25.02,25.04,25.01,25.04,48800.0
2010-10-05 15:20:00,25.04,25.04,25.03,25.04,9300.0,25.04,25.04,25.03,25.04,9300.0
2010-10-05 15:30:00,25.03,25.04,25.01,25.04,32300.0,25.03,25.04,25.01,25.04,32300.0
2010-10-05 15:40:00,25.04,25.04,25.02,25.04,24000.0,25.04,25.04,25.02,25.04,24000.0
2010-10-05 15:50:00,25.04,25.06,25.0,25.02,70400.0,25.04,25.06,25.0,25.02,70400.0
2010-10-06 09:30:00,24.91,25.08,24.88,25.05,39500.0,24.91,25.08,24.88,25.05,39500.0
2010-10-06 09:40:00,25.04,25.04,24.96,24.97,14200.0,25.04,25.04,24.96,24.97,14200.0
2010-10-06 09:50:00,24.98,25.01,24.94,24.98,17200.0,24.98,25.01,24.94,24.98,17200.0
2010-10-06 10:00:00,24.98,25.02,24.98,25.0,29100.0,24.98,25.02,24.98,25.0,29100.0
2010-10-06 10:10:00,25.0,25.02,24.96,24.96,30100.0,25.0,25.02,24.96,24.96,30100.0
2010-10-06 10:20:00,24.96,24.96,24.87,24.9,8000.0,24.96,24.96,24.87,24.9,8000.0
2010-10-06 10:30:00,24.89,24.89,24.85,24.85,11100.0,24.89,24.89,24.85,24.85,11100.0
2010-10-06 10:40:00,24.85,24.88,24.84,24.86,9500.0,24.85,24.88,24.84,24.86,9500.0
2010-10-06 10:50:00,24.87,24.87,24.81,24.81,4100.0,24.87,24.87,24.81,24.81,4100.0
2010-10-06 11:00:00,24.81,24.83,24.79,24.8,10500.0,24.81,24.83,24.79,24.8,10500.0
2010-10-06 11:10:00,24.79,24.8,24.77,24.77,10400.0,24.79,24.8,24.77,24.77,10400.0
2010-10-06 11:20:00,24.78,24.81,24.78,24.81,9100.0,24.78,24.81,24.78,24.81,9100.0
2010-10-06 11:30:00,24.8,24.85,24.8,24.84,14100.0,24.8,24.85,24.8,24.84,14100.0
2010-10-06 11:40:00,24.84,24.85,24.8,24.8,7500.0,24.84,24.85,24.8,24.8,7500.0
2010-10-06 11:50:00,24.81,24.83,24.78,24.78,7100.0,24.81,24.83,24.78,24.78,7100.0
2010-10-06 12:00:00,24.79,24.8,24.77,24.79,6300.0,24.79,24.8,24.77,24.79,6300.0
2010-10-06 12:10:00,24.79,24.79,24.71,24.72,21200.0,24.79,24.79,24.71,24.72,21200.0
2010-10-06 12:20:00,24.72,24.73,24.68,24.68,9200.0,24.72,24.73,24.68,24.68,9200.0
2010-10-06 12:30:00,24.68,24.68,24.65,24.67,13200.0,24.68,24.68,24.65,24.67,13200.0
2010-10-06 12:40:00,24.66,24.68,24.64,24.64,14100.0,24.66,24.68,24.64,24.64,14100.0
2010-10-06 12:50:00,24.64,24.65,24.59,24.63,18400.0,24.64,24.65,24.59,24.63,18400.0
2010-10-06 13:00:00,24.62,24.62,24.55,24.57,13000.0,24.62,24.62,24.55,24.57,13000.0
2010-10-06 13:10:00,24.57,24.57,24.52,24.52,10800.0,24.57,24.57,24.52,24.52,10800.0
2010-10-06 13:20:00,24.53,24.54,24.51,24.54,5400.0,24.53,24.54,24.51,24.54,5400.0
2010-10-06 13:30:00,24.53,24.58,24.53,24.58,6900.0,24.53,24.58,24.53,24.58,6900.0
2010-10-06 13:40:00,24.58,24.61,24.58,24.6,8300.0,24.58,24.61,24.58,24.6,8300.0
2010-10-06 13:50:00,24.6,24.62,24.56,24.62,19000.0,24.6,24.62,24.56,24.62,19000.0
2010-10-06 14:00:00,24.62,24.63,24.59,24.61,17200.0,24.62,24.63,24.59,24.61,17200.0
2010-10-06 14:10:00,24.61,24.62,24.58,24.6,19600.0,24.61,24.62,24.58,24.6,19600.0
2010-10-06 14:20:00,24.59,24.63,24.58,24.63,14600.0,24.59,24.63,24.58,24.63,14600.0
2010-10-06 14:30:00,24.63,24.66,24.62,24.65,12800.0,24.63,24.66,24.62,24.65,12800.0
2010-10-06 14:40:00,24.65,24.65,24.6,24.63,12400.0,24.65,24.65,24.6,24.63,12400.0
2010-10-06 14:50:00,24.63,24.66,24.63,24.65,8300.0,24.63,24.66,24.63,24.65,8300.0
2010-10-06 15:00:00,24.66,24.66,24.64,24.65,12500.0,24.66,24.66,24.64,24.65,12500.0
2010-10-06 15:10:00,24.64,24.64,24.61,24.64,9600.0,24.64,24.64,24.61,24.64,9600.0
2010-10-06 15:20:00,24.64,24.65,24.63,24.65,6400.0,24.64,24.65,24.63,24.65,6400.0
2010-10-06 15:30:00,24.65,24.65,24.61,24.65,21900.0,24.65,24.65,24.61,24.65,21900.0
2010-10-06 15:40:00,24.64,24.72,24.64,24.71,22000.0,24.64,24.72,24.64,24.71,22000.0
2010-10-06 15:50:00,24.72,24.74,24.71,24.74,44200.0,24.72,24.74,24.71,24.74,44200.0
2010-10-07 09:30:00,24.88,24.9,24.77,24.84,10800.0,24.88,24.9,24.77,24.84,10800.0
2010-10-07 09:40:00,24.83,24.83,24.74,24.75,7300.0,24.83,24.83,24.74,24.75,7300.0
2010-10-07 09:50:00,24.76,24.82,24.72,24.74,15800.0,24.76,24.82,24.72,24.74,15800.0
2010-10-07 10:00:00,24.75,24.79,24.72,24.79,13800.0,24.75,24.79,24.72,24.79,13800.0
2010-10-07 10:10:00,24.8,24.86,24.8,24.86,12900.0,24.8,24.86,24.8,24.86,12900.0
2010-10-07 10:20:00,24.87,24.97,24.87,24.96,12400.0,24.87,24.97,24.87,24.96,12400.0
2010-10-07 10:30:00,24.97,25.0,24.95,25.0,13900.0,24.97,25.0,24.95,25.0,13900.0
2010-10-07 10:40:00,25.0,25.0,24.94,24.97,20000.0,25.0,25.0,24.94,24.97,20000.0
2010-10-07 10:50:00,24.97,24.99,24.96,24.96,9900.0,24.97,24.99,24.96,24.96,9900.0
2010-10-07 11:00:00,24.97,24.98,24.94,24.96,18900.0,24.97,24.98,24.94,24.96,18900.0
2010-10-07 11:10:00,24.95,24.96,24.92,24.92,15900.0,24.95,24.96,24.92,24.92,15900.0
2010-10-07 11:20:00,24.92,24.94,24.9,24.94,16100.0,24.92,24.94,24.9,24.94,16100.0
2010-10-07 11:30:00,24.93,25.0,24.93,25.0,18000.0,24.93,25.0,24.93,25.0,18000.0
2010-10-07 11:40:00,24.99,25.0,24.93,24.93,11900.0,24.99,25.0,24.93,24.93,11900.0
2010-10-07 11:50:00,24.93,24.94,24.9,24.93,18000.0,24.93,24.94,24.9,24.93,18000.0
2010-10-07 12:00:00,24.94,24.96,24.92,24.95,19800.0,24.94,24.96,24.92,24.95,19800.0
2010-10-07 12:10:00,24.95,24.97,24.92,24.92,11500.0,24.95,24.97,24.92,24.92,11500.0
2010-10-07 12:20:00,24.92,24.92,24.85,24.86,16100.0,24.92,24.92,24.85,24.86,16100.0
2010-10-07 12:30:00,24.85,24.85,24.75,24.77,24700.0,24.85,24.85,24.75,24.77,24700.0
2010-10-07 12:40:00,24.77,24.77,24.75,24.77,9100.0,24.77,24.77,24.75,24.77,9100.0
2010-10-07 12:50:00,24.77,24.77,24.76,24.77,4400.0,24.77,24.77,24.76,24.77,4400.0
2010-10-07 13:00:00,24.76,24.83,24.76,24.83,12800.0,24.76,24.83,24.76,24.83,12800.0
2010-10-07 13:10:00,24.84,24.86,24.84,24.84,18100.0,24.84,24.86,24.84,24.84,18100.0
2010-10-07 13:20:00,24.84,24.84,24.83,24.83,4100.0,24.84,24.84,24.83,24.83,4100.0
2010-10-07 13:30:00,24.83,24.83,24.79,24.8,7400.0,24.83,24.83,24.79,24.8,7400.0
2010-10-07 13:40:00,24.81,24.83,24.8,24.82,9000.0,24.81,24.83,24.8,24.82,9000.0
2010-10-07 13:50:00,24.81,24.91,24.81,24.89,11300.0,24.81,24.91,24.81,24.89,11300.0
2010-10-07 14:00:00,24.89,24.92,24.84,24.85,17400.0,24.89,24.92,24.84,24.85,17400.0
2010-10-07 14:10:00,24.87,24.93,24.87,24.9,15300.0,24.87,24.93,24.87,24.9,15300.0
2010-10-07 14:20:00,24.91,24.92,24.89,24.9,10600.0,24.91,24.92,24.89,24.9,10600.0
2010-10-07 14:30:00,24.9,24.91,24.89,24.9,9200.0,24.9,24.91,24.89,24.9,9200.0
2010-10-07 14:40:00,24.89,24.9,24.86,24.86,11200.0,24.89,24.9,24.86,24.86,11200.0
2010-10-07 14:50:00,24.86,24.94,24.86,24.94,28900.0,24.86,24.94,24.86,24.94,28900.0
2010-10-07 15:00:00,24.94,24.95,24.93,24.94,18900.0,24.94,24.95,24.93,24.94,18900.0
2010-10-07 15:10:00,24.95,24.98,24.93,24.97,31000.0,24.95,24.98,24.93,24.97,31000.0
2010-10-07 15:20:00,24.97,24.98,24.96,24.96,15500.0,24.97,24.98,24.96,24.96,15500.0
2010-10-07 15:30:00,24.96,24.97,24.93,24.95,23100.0,24.96,24.97,24.93,24.95,23100.0
2010-10-07 15:40:00,24.95,24.99,24.94,24.98,26900.0,24.95,24.99,24.94,24.98,26900.0
2010-10-07 15:50:00,24.98,24.98,24.94,24.94,32100.0,24.98,24.98,24.94,24.94,32100.0
2010-10-08 09:30:00,24.98,24.98,24.84,24.87,12300.0,24.98,24.98,24.84,24.87,12300.0
2010-10-08 09:40:00,24.86,24.94,24.84,24.85,6000.0,24.86,24.94,24.84,24.85,6000.0
2010-10-08 09:50:00,24.86,24.96,24.86,24.91,6500.0,24.86,24.96,24.86,24.91,6500.0
2010-10-08 10:00:00,24.9,24.95,24.84,24.91,29700.0,24.9,24.95,24.84,24.91,29700.0
2010-10-08 10:10:00,24.91,24.97,24.91,24.94,26200.0,24.91,24.97,24.91,24.94,26200.0
2010-10-08 10:20:00,24.93,24.93,24.87,24.88,11600.0,24.93,24.93,24.87,24.88,11600.0
2010-10-08 10:30:00,24.86,24.86,24.75,24.79,40400.0,24.86,24.86,24.75,24.79,40400.0
2010-10-08 10:40:00,24.79,24.83,24.79,24.82,8800.0,24.79,24.83,24.79,24.82,8800.0
2010-10-08 10:50:00,24.82,24.85,24.79,24.83,27400.0,24.82,24.85,24.79,24.83,27400.0
2010-10-08 11:00:00,24.83,24.86,24.82,24.83,9800.0,24.83,24.86,24.82,24.83,9800.0
2010-10-08 11:10:00,24.83,24.91,24.83,24.89,16200.0,24.83,24.91,24.83,24.89,16200.0
2010-10-08 11:20:00,24.89,24.91,24.88,24.9,9300.0,24.89,24.91,24.88,24.9,9300.0
2010-10-08 11:30:00,24.9,24.97,24.9,24.93,11200.0,24.9,24.97,24.9,24.93,11200.0
2010-10-08 11:40:00,24.92,24.94,24.92,24.94,3600.0,24.92,24.94,24.92,24.94,3600.0
2010-10-08 11:50:00,24.94,24.95,24.93,24.95,6500.0,24.94,24.95,24.93,24.95,6500.0
2010-10-08 12:00:00,24.94,24.95,24.87,24.87,8900.0,24.94,24.95,24.87,24.87,8900.0
2010-10-08 12:10:00,24.88,24.9,24.88,24.9,5900.0,24.88,24.9,24.88,24.9,5900.0
2010-10-08 12:20:00,24.9,24.9,24.88,24.89,3300.0,24.9,24.9,24.88,24.89,3300.0
2010-10-08 12:30:00,24.88,24.92,24.88,24.92,2600.0,24.88,24.92,24.88,24.92,2600.0
2010-10-08 12:40:00,24.92,24.98,24.92,24.96,6100.0,24.92,24.98,24.92,24.96,6100.0
2010-10-08 12:50:00,24.96,24.97,24.96,24.97,6100.0,24.96,24.97,24.96,24.97,6100.0
2010-10-08 13:00:00,24.97,24.97,24.96,24.97,900.0,24.97,24.97,24.96,24.97,900.0
2010-10-08 13:10:00,24.97,24.98,24.96,24.96,7600.0,24.97,24.98,24.96,24.96,7600.0
2010-10-08 13:20:00,24.97,24.97,24.93,24.94,24100.0,24.97,24.97,24.93,24.94,24100.0
2010-10-08 13:30:00,24.94,24.95,24.92,24.94,4600.0,24.94,24.95,24.92,24.94,4600.0
2010-10-08 13:40:00,24.93,24.93,24.9,24.92,10600.0,24.93,24.93,24.9,24.92,10600.0
2010-10-08 13:50:00,24.93,24.97,24.92,24.92,17000.0,24.93,24.97,24.92,24.92,17000.0
2010-10-08 14:00:00,24.92,24.93,24.89,24.89,13300.0,24.92,24.93,24.89,24.89,13300.0
2010-10-08 14:10:00,24.89,24.94,24.89,24.94,8600.0,24.89,24.94,24.89,24.94,8600.0
2010-10-08 14:20:00,24.94,24.99,24.94,24.98,7900.0,24.94,24.99,24.94,24.98,7900.0
2010-10-08 14:30:00,24.99,24.99,24.96,24.96,6200.0,24.99,24.99,24.96,24.96,6200.0
2010-10-08 14:40:00,24.97,24.99,24.97,24.98,10300.0,24.97,24.99,24.97,24.98,10300.0
2010-10-08 14:50:00,24.97,24.99,24.97,24.98,6300.0,24.97,24.99,24.97,24.98,6300.0
2010-10-08 15:00:00,24.98,25.0,24.98,25.0,9400.0,24.98,25.0,24.98,25.0,9400.0
2010-10-08 15:10:00,25.0,25.0,24.99,24.99,4700.0,25.0,25.0,24.99,24.99,4700.0
2010-10-08 15:20:00,24.99,25.0,24.99,24.99,5800.0,24.99,25.0,24.99,24.99,5800.0
2010-10-08 15:30:00,24.99,25.0,24.96,24.99,33700.0,24.99,25.0,24.96,24.99,33700.0
2010-10-08 15:40:00,24.99,24.99,24.96,24.97,10700.0,24.99,24.99,24.96,24.97,10700.0
2010-10-08 15:50:00,24.97,24.99,24.92,24.94,61800.0,24.97,24.99,24.92,24.94,61800.0
2010-10-11 09:30:00,24.92,24.96,24.84,24.84,6600.0,24.92,24.96,24.84,24.84,6600.0
2010-10-11 09:40:00,24.86,24.89,24.83,24.85,4700.0,24.86,24.89,24.83,24.85,4700.0
2010-10-11 09:50:00,24.85,24.93,24.83,24.9,6100.0,24.85,24.93,24.83,24.9,6100.0
2010-10-11 10:00:00,24.91,25.01,24.91,25.0,30800.0,24.91,25.01,24.91,25.0,30800.0
2010-10-11 10:10:00,25.0,25.0,24.95,24.96,20400.0,25.0,25.0,24.95,24.96,20400.0
2010-10-11 10:20:00,24.96,25.0,24.96,24.99,16900.0,24.96,25.0,24.96,24.99,16900.0
2010-10-11 10:30:00,25.0,25.02,24.95,24.95,31200.0,25.0,25.02,24.95,24.95,31200.0
2010-10-11 10:40:00,24.96,24.97,24.88,24.9,20100.0,24.96,24.97,24.88,24.9,20100.0
2010-10-11 10:50:00,24.92,24.95,24.91,24.95,8800.0,24.92,24.95,24.91,24.95,8800.0
2010-10-11 11:00:00,24.95,24.97,24.91,24.96,16800.0,24.95,24.97,24.91,24.96,16800.0
2010-10-11 11:10:00,24.97,24.99,24.93,24.95,11000.0,24.97,24.99,24.93,24.95,11000.0
2010-10-11 11:20:00,24.94,24.98,24.94,24.97,4700.0,24.94,24.98,24.94,24.97,4700.0
2010-10-11 11:30:00,24.97,24.99,24.96,24.98,11400.0,24.97,24.99,24.96,24.98,11400.0
2010-10-11 11:40:00,24.98,25.0,24.97,25.0,4300.0,24.98,25.0,24.97,25.0,4300.0
2010-10-11 11:50:00,25.0,25.0,24.97,24.99,4000.0,25.0,25.0,24.97,24.99,4000.0
2010-10-11 12:00:00,24.99,25.0,24.98,24.99,5400.0,24.99,25.0,24.98,24.99,5400.0
2010-10-11 12:10:00,24.98,25.0,24.97,25.0,14300.0,24.98,25.0,24.97,25.0,14300.0
2010-10-11 12:20:00,25.0,25.02,25.0,25.01,9000.0,25.0,25.02,25.0,25.01,9000.0
2010-10-11 12:30:00,25.01,25.03,25.0,25.03,13700.0,25.01,25.03,25.0,25.03,13700.0
2010-10-11 12:40:00,25.03,25.04,25.01,25.01,3000.0,25.03,25.04,25.01,25.01,3000.0
2010-10-11 12:50:00,25.01,25.02,25.0,25.01,5000.0,25.01,25.02,25.0,25.01,5000.0
2010-10-11 13:00:00,25.01,25.02,25.0,25.0,7400.0,25.01,25.02,25.0,25.0,7400.0
2010-10-11 13:10:00,25.0,25.01,25.0,25.01,2900.0,25.0,25.01,25.0,25.01,2900.0
2010-10-11 13:20:00,25.01,25.03,25.01,25.03,2500.0,25.01,25.03,25.01,25.03,2500.0
2010-10-11 13:30:00,25.04,25.04,25.03,25.04,3600.0,25.04,25.04,25.03,25.04,3600.0
2010-10-11 13:40:00,25.05,25.05,25.01,25.03,8800.0,25.05,25.05,25.01,25.03,8800.0
2010-10-11 13:50:00,25.03,25.04,25.02,25.03,3600.0,25.03,25.04,25.02,25.03,3600.0
2010-10-11 14:00:00,25.03,25.04,25.02,25.03,5900.0,25.03,25.04,25.02,25.03,5900.0
2010-10-11 14:10:00,25.03,25.04,25.02,25.03,7700.0,25.03,25.04,25.02,25.03,7700.0
2010-10-11 14:20:00,25.03,25.04,25.03,25.04,1200.0,25.03,25.04,25.03,25.04,1200.0
2010-10-11 14:30:00,25.04,25.04,25.03,25.03,2300.0,25.04,25.04,25.03,25.03,2300.0
2010-10-11 14:40:00,25.04,25.04,25.03,25.04,2000.0,25.04,25.04,25.03,25.04,2000.0
2010-10-11 14:50:00,25.04,25.04,25.03,25.04,5900.0,25.04,25.04,25.03,25.04,5900.0
2010-10-11 15:00:00,25.04,25.05,25.03,25.05,7900.0,25.04,25.05,25.03,25.05,7900.0
2010-10-11 15:10:00,25.04,25.05,25.01,25.02,13800.0,25.04,25.05,25.01,25.02,13800.0
2010-10-11 15:20:00,25.01,25.02,25.0,25.01,7700.0,25.01,25.02,25.0,25.01,7700.0
2010-10-11 15:30:00,25.01,25.01,24.97,24.97,10500.0,25.01,25.01,24.97,24.97,10500.0
2010-10-11 15:40:00,24.97,25.0,24.95,25.0,21600.0,24.97,25.0,24.95,25.0,21600.0
2010-10-11 15:50:00,25.0,25.01,24.97,24.97,35000.0,25.0,25.01,24.97,24.97,35000.0
2010-10-12 09:30:00,24.86,24.98,24.7,24.89,8300.0,24.86,24.98,24.7,24.89,8300.0
2010-10-12 09:40:00,24.88,24.91,24.76,24.76,15100.0,24.88,24.91,24.76,24.76,15100.0
2010-10-12 09:50:00,24.74,24.84,24.69,24.82,18700.0,24.74,24.84,24.69,24.82,18700.0
2010-10-12 10:00:00,24.81,24.89,24.81,24.85,12100.0,24.81,24.89,24.81,24.85,12100.0
2010-10-12 10:10:00,24.86,25.02,24.85,25.02,18400.0,24.86,25.02,24.85,25.02,18400.0
2010-10-12 10:20:00,25.02,25.09,25.01,25.07,36100.0,25.02,25.09,25.01,25.07,36100.0
2010-10-12 10:30:00,25.07,25.08,24.99,25.03,22800.0,25.07,25.08,24.99,25.03,22800.0
2010-10-12 10:40:00,25.02,25.1,25.01,25.09,22800.0,25.02,25.1,25.01,25.09,22800.0
2010-10-12 10:50:00,25.09,25.1,25.06,25.07,20400.0,25.09,25.1,25.06,25.07,20400.0
2010-10-12 11:00:00,25.07,25.14,25.05,25.11,37200.0,25.07,25.14,25.05,25.11,37200.0
2010-10-12 11:10:00,25.1,25.12,25.08,25.08,15600.0,25.1,25.12,25.08,25.08,15600.0
2010-10-12 11:20:00,25.08,25.12,25.08,25.12,17100.0,25.08,25.12,25.08,25.12,17100.0
2010-10-12 11:30:00,25.12,25.12,25.07,25.07,15600.0,25.12,25.12,25.07,25.07,15600.0
2010-10-12 11:40:00,25.07,25.08,25.05,25.05,10300.0,25.07,25.08,25.05,25.05,10300.0
2010-10-12 11:50:00,25.05,25.08,25.05,25.07,10700.0,25.05,25.08,25.05,25.07,10700.0
2010-10-12 12:00:00,25.08,25.08,25.03,25.03,17300.0,25.08,25.08,25.03,25.03,17300.0
2010-10-12 12:10:00,25.04,25.08,25.04,25.08,9200.0,25.04,25.08,25.04,25.08,9200.0
2010-10-12 12:20:00,25.09,25.1,25.02,25.02,10900.0,25.09,25.1,25.02,25.02,10900.0
2010-10-12 12:30:00,25.02,25.05,25.02,25.04,6300.0,25.02,25.05,25.02,25.04,6300.0
2010-10-12 12:40:00,25.06,25.06,25.03,25.03,6800.0,25.06,25.06,25.03,25.03,6800.0
2010-10-12 12:50:00,25.04,25.05,25.02,25.02,14100.0,25.04,25.05,25.02,25.02,14100.0
2010-10-12 13:00:00,25.02,25.03,25.01,25.03,7700.0,25.02,25.03,25.01,25.03,7700.0
2010-10-12 13:10:00,25.03,25.07,25.03,25.07,8900.0,25.03,25.07,25.03,25.07,8900.0
2010-10-12 13:20:00,25.07,25.08,25.07,25.08,1700.0,25.07,25.08,25.07,25.08,1700.0
2010-10-12 13:30:00,25.07,25.08,25.06,25.07,3300.0,25.07,25.08,25.06,25.07,3300.0
2010-10-12 13:40:00,25.07,25.08,25.06,25.07,4800.0,25.07,25.08,25.06,25.07,4800.0
2010-10-12 13:50:00,25.08,25.08,25.06,25.08,8600.0,25.08,25.08,25.06,25.08,8600.0
2010-10-12 14:00:00,25.07,25.12,25.05,25.1,48300.0,25.07,25.12,25.05,25.1,48300.0
2010-10-12 14:10:00,25.1,25.15,25.09,25.14,28300.0,25.1,25.15,25.09,25.14,28300.0
2010-10-12 14:20:00,25.14,25.14,25.08,25.13,22300.0,25.14,25.14,25.08,25.13,22300.0
2010-10-12 14:30:00,25.14,25.14,25.06,25.07,23300.0,25.14,25.14,25.06,25.07,23300.0
2010-10-12 14:40:00,25.07,25.14,25.07,25.12,21000.0,25.07,25.14,25.07,25.12,21000.0
2010-10-12 14:50:00,25.12,25.16,25.12,25.15,20100.0,25.12,25.16,25.12,25.15,20100.0
2010-10-12 15:00:00,25.15,25.16,25.14,25.15,26000.0,25.15,25.16,25.14,25.15,26000.0
2010-10-12 15:10:00,25.16,25.18,25.15,25.17,21000.0,25.16,25.18,25.15,25.17,21000.0
2010-10-12 15:20:00,25.16,25.19,25.16,25.19,23800.0,25.16,25.19,25.16,25.19,23800.0
2010-10-12 15:30:00,25.19,25.2,25.17,25.19,18900.0,25.19,25.2,25.17,25.19,18900.0
2010-10-12 15:40:00,25.18,25.19,25.17,25.18,17900.0,25.18,25.19,25.17,25.18,17900.0
2010-10-12 15:50:00,25.17,25.18,25.1,25.11,44100.0,25.17,25.18,25.1,25.11,44100.0
2010-10-13 09:30:00,25.19,25.2,25.15,25.18,9900.0,25.19,25.2,25.15,25.18,9900.0
2010-10-13 09:40:00,25.18,25.21,25.15,25.21,26900.0,25.18,25.21,25.15,25.21,26900.0
2010-10-13 09:50:00,25.22,25.25,25.17,25.24,14800.0,25.22,25.25,25.17,25.24,14800.0
2010-10-13 10:00:00,25.24,25.29,25.23,25.28,19300.0,25.24,25.29,25.23,25.28,19300.0
2010-10-13 10:10:00,25.26,25.3,25.25,25.28,17100.0,25.26,25.3,25.25,25.28,17100.0
2010-10-13 10:20:00,25.28,25.3,25.26,25.29,12100.0,25.28,25.3,25.26,25.29,12100.0
2010-10-13 10:30:00,25.29,25.34,25.27,25.32,11300.0,25.29,25.34,25.27,25.32,11300.0
2010-10-13 10:40:00,25.33,25.35,25.31,25.33,9900.0,25.33,25.35,25.31,25.33,9900.0
2010-10-13 10:50:00,25.34,25.39,25.32,25.39,27700.0,25.34,25.39,25.32,25.39,27700.0
2010-10-13 11:00:00,25.39,25.4,25.36,25.38,16600.0,25.39,25.4,25.36,25.38,16600.0
2010-10-13 11:10:00,25.38,25.39,25.36,25.38,23100.0,25.38,25.39,25.36,25.38,23100.0
2010-10-13 11:20:00,25.38,25.39,25.33,25.35,23200.0,25.38,25.39,25.33,25.35,23200.0
2010-10-13 11:30:00,25.35,25.39,25.35,25.36,18800.0,25.35,25.39,25.35,25.36,18800.0
2010-10-13 11:40:00,25.36,25.39,25.34,25.39,17200.0,25.36,25.39,25.34,25.39,17200.0
2010-10-13 11:50:00,25.39,25.4,25.38,25.39,8000.0,25.39,25.4,25.38,25.39,8000.0
2010-10-13 12:00:00,25.39,25.4,25.38,25.39,10100.0,25.39,25.4,25.38,25.39,10100.0
2010-10-13 12:10:00,25.38,25.4,25.37,25.4,11300.0,25.38,25.4,25.37,25.4,11300.0
2010-10-13 12:20:00,25.4,25.4,25.39,25.4,12100.0,25.4,25.4,25.39,25.4,12100.0
2010-10-13 12:30:00,25.4,25.4,25.37,25.39,19000.0,25.4,25.4,25.37,25.39,19000.0
2010-10-13 12:40:00,25.39,25.4,25.38,25.39,10000.0,25.39,25.4,25.38,25.39,10000.0
2010-10-13 12:50:00,25.39,25.41,25.39,25.4,15200.0,25.39,25.41,25.39,25.4,15200.0
2010-10-13 13:00:00,25.4,25.43,25.4,25.43,4600.0,25.4,25.43,25.4,25.43,4600.0
2010-10-13 13:10:00,25.43,25.46,25.43,25.45,13700.0,25.43,25.46,25.43,25.45,13700.0
2010-10-13 13:20:00,25.46,25.47,25.45,25.46,14400.0,25.46,25.47,25.45,25.46,14400.0
2010-10-13 13:30:00,25.46,25.49,25.46,25.48,20600.0,25.46,25.49,25.46,25.48,20600.0
2010-10-13 13:40:00,25.48,25.49,25.47,25.48,17500.0,25.48,25.49,25.47,25.48,17500.0
2010-10-13 13:50:00,25.49,25.49,25.47,25.47,12200.0,25.49,25.49,25.47,25.47,12200.0
2010-10-13 14:00:00,25.48,25.49,25.48,25.49,15800.0,25.48,25.49,25.48,25.49,15800.0
2010-10-13 14:10:00,25.49,25.49,25.46,25.48,29300.0,25.49,25.49,25.46,25.48,29300.0
2010-10-13 14:20:00,25.48,25.49,25.48,25.49,11400.0,25.48,25.49,25.48,25.49,11400.0
2010-10-13 14:30:00,25.48,25.5,25.47,25.47,25800.0,25.48,25.5,25.47,25.47,25800.0
2010-10-13 14:40:00,25.47,25.47,25.45,25.46,14300.0,25.47,25.47,25.45,25.46,14300.0
2010-10-13 14:50:00,25.46,25.48,25.46,25.48,12900.0,25.46,25.48,25.46,25.48,12900.0
2010-10-13 15:00:00,25.49,25.49,25.47,25.49,15800.0,25.49,25.49,25.47,25.49,15800.0
2010-10-13 15:10:00,25.48,25.5,25.46,25.5,22000.0,25.48,25.5,25.46,25.5,22000.0
2010-10-13 15:20:00,25.49,25.5,25.47,25.47,14500.0,25.49,25.5,25.47,25.47,14500.0
2010-10-13 15:30:00,25.48,25.49,25.47,25.47,22200.0,25.48,25.49,25.47,25.47,22200.0
2010-10-13 15:40:00,25.47,25.5,25.44,25.44,32400.0,25.47,25.5,25.44,25.44,32400.0
2010-10-13 15:50:00,25.44,25.44,25.37,25.38,142000.0,25.44,25.44,25.37,25.38,142000.0
2010-10-14 09:30:00,25.36,25.39,25.31,25.35,9000.0,25.36,25.39,25.31,25.35,9000.0
2010-10-14 09:40:00,25.32,25.44,25.29,25.42,32300.0,25.32,25.44,25.29,25.42,32300.0
2010-10-14 09:50:00,25.42,25.42,25.31,25.32,6800.0,25.42,25.42,25.31,25.32,6800.0
2010-10-14 10:00:00,25.33,25.42,25.33,25.4,7300.0,25.33,25.42,25.33,25.4,7300.0
2010-10-14 10:10:00,25.4,25.41,25.36,25.4,20700.0,25.4,25.41,25.36,25.4,20700.0
2010-10-14 10:20:00,25.39,25.48,25.39,25.48,12800.0,25.39,25.48,25.39,25.48,12800.0
2010-10-14 10:30:00,25.47,25.48,25.45,25.47,10600.0,25.47,25.48,25.45,25.47,10600.0
2010-10-14 10:40:00,25.47,25.5,25.45,25.49,19400.0,25.47,25.5,25.45,25.49,19400.0
2010-10-14 10:50:00,25.49,25.5,25.49,25.49,6100.0,25.49,25.5,25.49,25.49,6100.0
2010-10-14 11:00:00,25.5,25.5,25.46,25.48,5100.0,25.5,25.5,25.46,25.48,5100.0
2010-10-14 11:10:00,25.48,25.49,25.44,25.44,15600.0,25.48,25.49,25.44,25.44,15600.0
2010-10-14 11:20:00,25.44,25.45,25.39,25.39,12600.0,25.44,25.45,25.39,25.39,12600.0
2010-10-14 11:30:00,25.4,25.41,25.38,25.38,12200.0,25.4,25.41,25.38,25.38,12200.0
2010-10-14 11:40:00,25.38,25.4,25.32,25.34,12300.0,25.38,25.4,25.32,25.34,12300.0
2010-10-14 11:50:00,25.34,25.36,25.34,25.34,3700.0,25.34,25.36,25.34,25.34,3700.0
2010-10-14 12:00:00,25.34,25.39,25.34,25.38,6400.0,25.34,25.39,25.34,25.38,6400.0
2010-10-14 12:10:00,25.38,25.39,25.36,25.37,5000.0,25.38,25.39,25.36,25.37,5000.0
2010-10-14 12:20:00,25.37,25.37,25.32,25.32,9200.0,25.37,25.37,25.32,25.32,9200.0
2010-10-14 12:30:00,25.32,25.34,25.3,25.31,12300.0,25.32,25.34,25.3,25.31,12300.0
2010-10-14 12:40:00,25.32,25.32,25.29,25.29,5500.0,25.32,25.32,25.29,25.29,5500.0
2010-10-14 12:50:00,25.3,25.31,25.3,25.31,8300.0,25.3,25.31,25.3,25.31,8300.0
2010-10-14 13:00:00,25.3,25.3,25.24,25.25,31000.0,25.3,25.3,25.24,25.25,31000.0
2010-10-14 13:10:00,25.26,25.27,25.24,25.25,7200.0,25.26,25.27,25.24,25.25,7200.0
2010-10-14 13:20:00,25.24,25.25,25.24,25.25,2600.0,25.24,25.25,25.24,25.25,2600.0
2010-10-14 13:30:00,25.24,25.27,25.24,25.26,7900.0,25.24,25.27,25.24,25.26,7900.0
2010-10-14 13:40:00,25.26,25.31,25.26,25.31,14600.0,25.26,25.31,25.26,25.31,14600.0
2010-10-14 13:50:00,25.32,25.35,25.31,25.35,3200.0,25.32,25.35,25.31,25.35,3200.0
2010-10-14 14:00:00,25.34,25.34,25.29,25.29,12600.0,25.34,25.34,25.29,25.29,12600.0
2010-10-14 14:10:00,25.29,25.3,25.27,25.28,13000.0,25.29,25.3,25.27,25.28,13000.0
2010-10-14 14:20:00,25.28,25.28,25.26,25.26,8400.0,25.28,25.28,25.26,25.26,8400.0
2010-10-14 14:30:00,25.27,25.27,25.24,25.25,13500.0,25.27,25.27,25.24,25.25,13500.0
2010-10-14 14:40:00,25.25,25.28,25.25,25.26,39800.0,25.25,25.28,25.25,25.26,39800.0
2010-10-14 14:50:00,25.26,25.26,25.23,25.23,12800.0,25.26,25.26,25.23,25.23,12800.0
2010-10-14 15:00:00,25.23,25.23,25.2,25.22,13200.0,25.23,25.23,25.2,25.22,13200.0
2010-10-14 15:10:00,25.22,25.24,25.21,25.23,11900.0,25.22,25.24,25.21,25.23,11900.0
2010-10-14 15:20:00,25.23,25.26,25.23,25.26,11600.0,25.23,25.26,25.23,25.26,11600.0
2010-10-14 15:30:00,25.26,25.28,25.24,25.25,31500.0,25.26,25.28,25.24,25.25,31500.0
2010-10-14 15:40:00,25.26,25.26,25.22,25.23,35500.0,25.26,25.26,25.22,25.23,35500.0
2010-10-14 15:50:00,25.23,25.24,25.2,25.22,124700.0,25.23,25.24,25.2,25.22,124700.0
2010-10-15 09:30:00,25.32,25.47,25.29,25.29,19600.0,25.32,25.47,25.29,25.29,19600.0
2010-10-15 09:40:00,25.29,25.29,25.21,25.23,18200.0,25.29,25.29,25.21,25.23,18200.0
2010-10-15 09:50:00,25.25,25.31,25.21,25.25,18300.0,25.25,25.31,25.21,25.25,18300.0
2010-10-15 10:00:00,25.26,25.29,25.19,25.28,10500.0,25.26,25.29,25.19,25.28,10500.0
2010-10-15 10:10:00,25.3,25.31,25.21,25.23,15100.0,25.3,25.31,25.21,25.23,15100.0
2010-10-15 10:20:00,25.22,25.23,25.15,25.18,11100.0,25.22,25.23,25.15,25.18,11100.0
2010-10-15 10:30:00,25.18,25.22,25.14,25.21,18800.0,25.18,25.22,25.14,25.21,18800.0
2010-10-15 10:40:00,25.22,25.25,25.21,25.22,14400.0,25.22,25.25,25.21,25.22,14400.0
2010-10-15 10:50:00,25.22,25.27,25.22,25.25,17700.0,25.22,25.27,25.22,25.25,17700.0
2010-10-15 11:00:00,25.25,25.33,25.24,25.33,16800.0,25.25,25.33,25.24,25.33,16800.0
2010-10-15 11:10:00,25.33,25.39,25.33,25.36,12300.0,25.33,25.39,25.33,25.36,12300.0
2010-10-15 11:20:00,25.35,25.35,25.31,25.34,7100.0,25.35,25.35,25.31,25.34,7100.0
2010-10-15 11:30:00,25.34,25.42,25.34,25.39,9200.0,25.34,25.42,25.34,25.39,9200.0
2010-10-15 11:40:00,25.4,25.42,25.35,25.35,10400.0,25.4,25.42,25.35,25.35,10400.0
2010-10-15 11:50:00,25.35,25.35,25.29,25.3,12100.0,25.35,25.35,25.29,25.3,12100.0
2010-10-15 12:00:00,25.31,25.34,25.27,25.3,18500.0,25.31,25.34,25.27,25.3,18500.0
2010-10-15 12:10:00,25.3,25.35,25.29,25.34,10700.0,25.3,25.35,25.29,25.34,10700.0
2010-10-15 12:20:00,25.34,25.35,25.3,25.33,11200.0,25.34,25.35,25.3,25.33,11200.0
2010-10-15 12:30:00,25.32,25.33,25.28,25.31,13800.0,25.32,25.33,25.28,25.31,13800.0
2010-10-15 12:40:00,25.31,25.33,25.31,25.32,2800.0,25.31,25.33,25.31,25.32,2800.0
2010-10-15 12:50:00,25.34,25.35,25.29,25.31,7900.0,25.34,25.35,25.29,25.31,7900.0
2010-10-15 13:00:00,25.31,25.33,25.3,25.33,5600.0,25.31,25.33,25.3,25.33,5600.0
2010-10-15 13:10:00,25.33,25.33,25.3,25.3,4800.0,25.33,25.33,25.3,25.3,4800.0
2010-10-15 13:20:00,25.31,25.34,25.31,25.33,8200.0,25.31,25.34,25.31,25.33,8200.0
2010-10-15 13:30:00,25.34,25.36,25.34,25.34,7100.0,25.34,25.36,25.34,25.34,7100.0
2010-10-15 13:40:00,25.33,25.33,25.28,25.3,6400.0,25.33,25.33,25.28,25.3,6400.0
2010-10-15 13:50:00,25.31,25.33,25.29,25.29,14500.0,25.31,25.33,25.29,25.29,14500.0
2010-10-15 14:00:00,25.29,25.33,25.27,25.33,12500.0,25.29,25.33,25.27,25.33,12500.0
2010-10-15 14:10:00,25.32,25.34,25.31,25.33,10000.0,25.32,25.34,25.31,25.33,10000.0
2010-10-15 14:20:00,25.33,25.34,25.31,25.33,6100.0,25.33,25.34,25.31,25.33,6100.0
2010-10-15 14:30:00,25.34,25.35,25.33,25.35,7300.0,25.34,25.35,25.33,25.35,7300.0
2010-10-15 14:40:00,25.35,25.35,25.32,25.32,6600.0,25.35,25.35,25.32,25.32,6600.0
2010-10-15 14:50:00,25.33,25.33,25.3,25.32,19600.0,25.33,25.33,25.3,25.32,19600.0
2010-10-15 15:00:00,25.32,25.32,25.28,25.28,10800.0,25.32,25.32,25.28,25.28,10800.0
2010-10-15 15:10:00,25.28,25.29,25.27,25.28,18800.0,25.28,25.29,25.27,25.28,18800.0
2010-10-15 15:20:00,25.28,25.33,25.27,25.31,29400.0,25.28,25.33,25.27,25.31,29400.0
2010-10-15 15:30:00,25.31,25.37,25.31,25.37,17100.0,25.31,25.37,25.31,25.37,17100.0
2010-10-15 15:40:00,25.37,25.4,25.36,25.4,18000.0,25.37,25.4,25.36,25.4,18000.0
2010-10-15 15:50:00,25.39,25.39,25.33,25.34,66100.0,25.39,25.39,25.33,25.34,66100.0
2010-10-18 09:30:00,25.29,25.31,25.17,25.21,16400.0,25.29,25.31,25.17,25.21,16400.0
2010-10-18 09:40:00,25.2,25.27,25.19,25.26,11300.0,25.2,25.27,25.19,25.26,11300.0
2010-10-18 09:50:00,25.24,25.24,25.17,25.19,19300.0,25.24,25.24,25.17,25.19,19300.0
2010-10-18 10:00:00,25.2,25.31,25.2,25.3,15200.0,25.2,25.31,25.2,25.3,15200.0
2010-10-18 10:10:00,25.29,25.33,25.27,25.29,8500.0,25.29,25.33,25.27,25.29,8500.0
2010-10-18 10:20:00,25.28,25.31,25.22,25.24,26500.0,25.28,25.31,25.22,25.24,26500.0
2010-10-18 10:30:00,25.24,25.27,25.23,25.25,11700.0,25.24,25.27,25.23,25.25,11700.0
2010-10-18 10:40:00,25.27,25.27,25.24,25.26,14100.0,25.27,25.27,25.24,25.26,14100.0
2010-10-18 10:50:00,25.26,25.3,25.25,25.28,13700.0,25.26,25.3,25.25,25.28,13700.0
2010-10-18 11:00:00,25.29,25.3,25.25,25.27,16800.0,25.29,25.3,25.25,25.27,16800.0
2010-10-18 11:10:00,25.26,25.26,25.21,25.23,14500.0,25.26,25.26,25.21,25.23,14500.0
2010-10-18 11:20:00,25.23,25.29,25.23,25.29,13600.0,25.23,25.29,25.23,25.29,13600.0
2010-10-18 11:30:00,25.29,25.29,25.23,25.25,13100.0,25.29,25.29,25.23,25.25,13100.0
2010-10-18 11:40:00,25.25,25.26,25.23,25.26,9800.0,25.25,25.26,25.23,25.26,9800.0
2010-10-18 11:50:00,25.26,25.27,25.21,25.25,11300.0,25.26,25.27,25.21,25.25,11300.0
2010-10-18 12:00:00,25.26,25.3,25.24,25.29,9700.0,25.26,25.3,25.24,25.29,9700.0
2010-10-18 12:10:00,25.29,25.3,25.28,25.29,4600.0,25.29,25.3,25.28,25.29,4600.0
2010-10-18 12:20:00,25.29,25.3,25.25,25.26,6200.0,25.29,25.3,25.25,25.26,6200.0
2010-10-18 12:30:00,25.25,25.26,25.23,25.24,7300.0,25.25,25.26,25.23,25.24,7300.0
2010-10-18 12:40:00,25.25,25.26,25.25,25.25,3200.0,25.25,25.26,25.25,25.25,3200.0
2010-10-18 12:50:00,25.24,25.25,25.22,25.24,7500.0,25.24,25.25,25.22,25.24,7500.0
2010-10-18 13:00:00,25.24,25.25,25.23,25.24,7300.0,25.24,25.25,25.23,25.24,7300.0
2010-10-18 13:10:00,25.25,25.26,25.23,25.26,6000.0,25.25,25.26,25.23,25.26,6000.0
2010-10-18 13:20:00,25.25,25.26,25.24,25.24,4000.0,25.25,25.26,25.24,25.24,4000.0
2010-10-18 13:30:00,25.24,25.25,25.23,25.25,11200.0,25.24,25.25,25.23,25.25,11200.0
2010-10-18 13:40:00,25.25,25.25,25.24,25.25,3600.0,25.25,25.25,25.24,25.25,3600.0
2010-10-18 13:50:00,25.25,25.26,25.23,25.26,7300.0,25.25,25.26,25.23,25.26,7300.0
2010-10-18 14:00:00,25.26,25.29,25.25,25.27,13500.0,25.26,25.29,25.25,25.27,13500.0
2010-10-18 14:10:00,25.28,25.29,25.27,25.29,3400.0,25.28,25.29,25.27,25.29,3400.0
2010-10-18 14:20:00,25.28,25.29,25.26,25.26,4900.0,25.28,25.29,25.26,25.26,4900.0
2010-10-18 14:30:00,25.27,25.28,25.26,25.26,9900.0,25.27,25.28,25.26,25.26,9900.0
2010-10-18 14:40:00,25.27,25.28,25.26,25.27,6300.0,25.27,25.28,25.26,25.27,6300.0
2010-10-18 14:50:00,25.27,25.28,25.26,25.28,6100.0,25.27,25.28,25.26,25.28,6100.0
2010-10-18 15:00:00,25.28,25.31,25.27,25.31,16300.0,25.28,25.31,25.27,25.31,16300.0
2010-10-18 15:10:00,25.3,25.3,25.27,25.27,12300.0,25.3,25.3,25.27,25.27,12300.0
2010-10-18 15:20:00,25.27,25.29,25.27,25.28,3700.0,25.27,25.29,25.27,25.28,3700.0
2010-10-18 15:30:00,25.28,25.31,25.28,25.3,12200.0,25.28,25.31,25.28,25.3,12200.0
2010-10-18 15:40:00,25.3,25.31,25.29,25.3,11300.0,25.3,25.31,25.29,25.3,11300.0
2010-10-18 15:50:00,25.3,25.32,25.28,25.29,48900.0,25.3,25.32,25.28,25.29,48900.0
2010-10-19 09:30:00,25.03,25.1,24.95,25.07,15000.0,25.03,25.1,24.95,25.07,15000.0
2010-10-19 09:40:00,25.09,25.09,24.86,24.9,24200.0,25.09,25.09,24.86,24.9,24200.0
2010-10-19 09:50:00,24.89,24.89,24.75,24.83,12900.0,24.89,24.89,24.75,24.83,12900.0
2010-10-19 10:00:00,24.8,24.98,24.77,24.97,23600.0,24.8,24.98,24.77,24.97,23600.0
2010-10-19 10:10:00,24.97,25.06,24.94,25.04,37000.0,24.97,25.06,24.94,25.04,37000.0
2010-10-19 10:20:00,25.04,25.05,24.95,24.97,33700.0,25.04,25.05,24.95,24.97,33700.0
2010-10-19 10:30:00,24.97,25.05,24.94,24.96,34000.0,24.97,25.05,24.94,24.96,34000.0
2010-10-19 10:40:00,24.95,24.97,24.91,24.94,24600.0,24.95,24.97,24.91,24.94,24600.0
2010-10-19 10:50:00,24.95,24.98,24.9,24.91,33600.0,24.95,24.98,24.9,24.91,33600.0
2010-10-19 11:00:00,24.91,24.94,24.9,24.91,14900.0,24.91,24.94,24.9,24.91,14900.0
2010-10-19 11:10:00,24.91,24.96,24.91,24.93,14400.0,24.91,24.96,24.91,24.93,14400.0
2010-10-19 11:20:00,24.92,24.95,24.92,24.93,18000.0,24.92,24.95,24.92,24.93,18000.0
2010-10-19 11:30:00,24.94,25.0,24.93,24.97,17400.0,24.94,25.0,24.93,24.97,17400.0
2010-10-19 11:40:00,24.98,25.01,24.96,25.01,13500.0,24.98,25.01,24.96,25.01,13500.0
2010-10-19 11:50:00,25.01,25.01,24.96,24.97,13600.0,25.01,25.01,24.96,24.97,13600.0
2010-10-19 12:00:00,24.96,24.98,24.93,24.93,13100.0,24.96,24.98,24.93,24.93,13100.0
2010-10-19 12:10:00,24.93,24.98,24.93,24.97,5100.0,24.93,24.98,24.93,24.97,5100.0
2010-10-19 12:20:00,24.98,24.98,24.95,24.96,7100.0,24.98,24.98,24.95,24.96,7100.0
2010-10-19 12:30:00,24.95,24.95,24.92,24.94,5300.0,24.95,24.95,24.92,24.94,5300.0
2010-10-19 12:40:00,24.94,24.94,24.93,24.93,2900.0,24.94,24.94,24.93,24.93,2900.0
2010-10-19 12:50:00,24.92,24.93,24.9,24.93,7100.0,24.92,24.93,24.9,24.93,7100.0
2010-10-19 13:00:00,24.94,24.94,24.9,24.91,14800.0,24.94,24.94,24.9,24.91,14800.0
2010-10-19 13:10:00,24.92,24.92,24.89,24.92,16400.0,24.92,24.92,24.89,24.92,16400.0
2010-10-19 13:20:00,24.92,24.93,24.85,24.86,19200.0,24.92,24.93,24.85,24.86,19200.0
2010-10-19 13:30:00,24.86,24.89,24.84,24.89,14500.0,24.86,24.89,24.84,24.89,14500.0
2010-10-19 13:40:00,24.88,24.88,24.84,24.86,13400.0,24.88,24.88,24.84,24.86,13400.0
2010-10-19 13:50:00,24.86,24.86,24.77,24.78,16600.0,24.86,24.86,24.77,24.78,16600.0
2010-10-19 14:00:00,24.78,24.79,24.65,24.67,46300.0,24.78,24.79,24.65,24.67,46300.0
2010-10-19 14:10:00,24.66,24.72,24.62,24.67,32800.0,24.66,24.72,24.62,24.67,32800.0
2010-10-19 14:20:00,24.68,24.7,24.65,24.67,19400.0,24.68,24.7,24.65,24.67,19400.0
2010-10-19 14:30:00,24.67,24.73,24.65,24.69,24000.0,24.67,24.73,24.65,24.69,24000.0
2010-10-19 14:40:00,24.7,24.74,24.67,24.73,13400.0,24.7,24.74,24.67,24.73,13400.0
2010-10-19 14:50:00,24.74,24.76,24.72,24.72,23800.0,24.74,24.76,24.72,24.72,23800.0
2010-10-19 15:00:00,24.71,24.76,24.71,24.72,48200.0,24.71,24.76,24.71,24.72,48200.0
2010-10-19 15:10:00,24.71,24.74,24.69,24.71,22500.0,24.71,24.74,24.69,24.71,22500.0
2010-10-19 15:20:00,24.72,24.73,24.69,24.7,26900.0,24.72,24.73,24.69,24.7,26900.0
2010-10-19 15:30:00,24.69,24.74,24.67,24.74,27200.0,24.69,24.74,24.67,24.74,27200.0
2010-10-19 15:40:00,24.74,24.79,24.73,24.77,48800.0,24.74,24.79,24.73,24.77,48800.0
2010-10-19 15:50:00,24.77,24.81,24.75,24.79,53300.0,24.77,24.81,24.75,24.79,53300.0
2010-10-20 09:30:00,24.91,24.91,24.75,24.77,17500.0,24.91,24.91,24.75,24.77,17500.0
2010-10-20 09:40:00,24.77,24.93,24.72,24.88,35900.0,24.77,24.93,24.72,24.88,35900.0
2010-10-20 09:50:00,24.87,24.88,24.85,24.87,6800.0,24.87,24.88,24.85,24.87,6800.0
2010-10-20 10:00:00,24.87,24.88,24.83,24.83,7800.0,24.87,24.88,24.83,24.83,7800.0
2010-10-20 10:10:00,24.84,24.86,24.79,24.82,6500.0,24.84,24.86,24.79,24.82,6500.0
2010-10-20 10:20:00,24.81,24.86,24.79,24.86,4900.0,24.81,24.86,24.79,24.86,4900.0
2010-10-20 10:30:00,24.86,24.9,24.85,24.88,7500.0,24.86,24.9,24.85,24.88,7500.0
2010-10-20 10:40:00,24.88,24.93,24.88,24.9,26800.0,24.88,24.93,24.88,24.9,26800.0
2010-10-20 10:50:00,24.9,24.91,24.89,24.9,15300.0,24.9,24.91,24.89,24.9,15300.0
2010-10-20 11:00:00,24.9,24.9,24.9,24.9,13800.0,24.9,24.9,24.9,24.9,13800.0
2010-10-20 11:10:00,24.9,24.93,24.87,24.93,14600.0,24.9,24.93,24.87,24.93,14600.0
2010-10-20 11:20:00,24.93,24.98,24.92,24.93,15200.0,24.93,24.98,24.92,24.93,15200.0
2010-10-20 11:30:00,24.93,24.94,24.89,24.91,21500.0,24.93,24.94,24.89,24.91,21500.0
2010-10-20 11:40:00,24.91,24.93,24.88,24.88,8200.0,24.91,24.93,24.88,24.88,8200.0
2010-10-20 11:50:00,24.88,24.91,24.87,24.91,5500.0,24.88,24.91,24.87,24.91,5500.0
2010-10-20 12:00:00,24.91,24.96,24.91,24.94,12100.0,24.91,24.96,24.91,24.94,12100.0
2010-10-20 12:10:00,24.95,24.98,24.95,24.97,16400.0,24.95,24.98,24.95,24.97,16400.0
2010-10-20 12:20:00,24.96,24.98,24.95,24.98,3600.0,24.96,24.98,24.95,24.98,3600.0
2010-10-20 12:30:00,24.98,25.0,24.98,24.99,3300.0,24.98,25.0,24.98,24.99,3300.0
2010-10-20 12:40:00,24.98,24.98,24.97,24.97,3500.0,24.98,24.98,24.97,24.97,3500.0
2010-10-20 12:50:00,24.97,24.99,24.97,24.97,6600.0,24.97,24.99,24.97,24.97,6600.0
2010-10-20 13:00:00,24.97,24.99,24.97,24.99,5000.0,24.97,24.99,24.97,24.99,5000.0
2010-10-20 13:10:00,24.98,25.01,24.96,24.98,13500.0,24.98,25.01,24.96,24.98,13500.0
2010-10-20 13:20:00,24.98,25.01,24.98,25.0,6400.0,24.98,25.01,24.98,25.0,6400.0
2010-10-20 13:30:00,25.01,25.01,24.99,25.0,3200.0,25.01,25.01,24.99,25.0,3200.0
2010-10-20 13:40:00,24.99,25.0,24.99,25.0,2200.0,24.99,25.0,24.99,25.0,2200.0
2010-10-20 13:50:00,25.0,25.0,24.99,24.99,1400.0,25.0,25.0,24.99,24.99,1400.0
2010-10-20 14:00:00,24.99,25.0,24.96,24.96,18000.0,24.99,25.0,24.96,24.96,18000.0
2010-10-20 14:10:00,24.96,25.02,24.96,25.0,43900.0,24.96,25.02,24.96,25.0,43900.0
2010-10-20 14:20:00,25.0,25.0,24.98,24.99,15800.0,25.0,25.0,24.98,24.99,15800.0
2010-10-20 14:30:00,24.99,25.0,24.99,25.0,10800.0,24.99,25.0,24.99,25.0,10800.0
2010-10-20 14:40:00,25.0,25.0,24.96,24.96,8000.0,25.0,25.0,24.96,24.96,8000.0
2010-10-20 14:50:00,24.96,24.98,24.96,24.98,7200.0,24.96,24.98,24.96,24.98,7200.0
2010-10-20 15:00:00,24.99,25.0,24.96,24.98,8100.0,24.99,25.0,24.96,24.98,8100.0
2010-10-20 15:10:00,24.98,24.99,24.98,24.99,2900.0,24.98,24.99,24.98,24.99,2900.0
2010-10-20 15:20:00,25.0,25.0,24.99,25.0,6400.0,25.0,25.0,24.99,25.0,6400.0
2010-10-20 15:30:00,24.99,25.0,24.93,24.96,24600.0,24.99,25.0,24.93,24.96,24600.0
2010-10-20 15:40:00,24.95,24.99,24.93,24.98,17400.0,24.95,24.99,24.93,24.98,17400.0
2010-10-20 15:50:00,24.98,25.0,24.93,24.96,45700.0,24.98,25.0,24.93,24.96,45700.0
2010-10-21 09:30:00,25.06,25.1,25.01,25.1,5700.0,25.06,25.1,25.01,25.1,5700.0
2010-10-21 09:40:00,25.11,25.15,25.1,25.14,4700.0,25.11,25.15,25.1,25.14,4700.0
2010-10-21 09:50:00,25.13,25.17,25.12,25.17,6100.0,25.13,25.17,25.12,25.17,6100.0
2010-10-21 10:00:00,25.16,25.23,25.08,25.22,14700.0,25.16,25.23,25.08,25.22,14700.0
2010-10-21 10:10:00,25.21,25.22,25.18,25.19,4700.0,25.21,25.22,25.18,25.19,4700.0
2010-10-21 10:20:00,25.2,25.24,25.2,25.2,7300.0,25.2,25.24,25.2,25.2,7300.0
2010-10-21 10:30:00,25.21,25.24,25.19,25.22,24100.0,25.21,25.24,25.19,25.22,24100.0
2010-10-21 10:40:00,25.23,25.25,25.21,25.25,18600.0,25.23,25.25,25.21,25.25,18600.0
2010-10-21 10:50:00,25.25,25.29,25.23,25.27,17000.0,25.25,25.29,25.23,25.27,17000.0
2010-10-21 11:00:00,25.27,25.3,25.27,25.28,6300.0,25.27,25.3,25.27,25.28,6300.0
2010-10-21 11:10:00,25.28,25.28,25.18,25.2,14700.0,25.28,25.28,25.18,25.2,14700.0
2010-10-21 11:20:00,25.2,25.26,25.19,25.22,118000.0,25.2,25.26,25.19,25.22,118000.0
2010-10-21 11:30:00,25.22,25.24,25.04,25.06,75100.0,25.22,25.24,25.04,25.06,75100.0
2010-10-21 11:40:00,25.05,25.09,25.01,25.07,9800.0,25.05,25.09,25.01,25.07,9800.0
2010-10-21 11:50:00,25.07,25.08,25.03,25.08,7500.0,25.07,25.08,25.03,25.08,7500.0
2010-10-21 12:00:00,25.08,25.08,25.04,25.04,6300.0,25.08,25.08,25.04,25.04,6300.0
2010-10-21 12:10:00,25.04,25.05,25.01,25.04,8900.0,25.04,25.05,25.01,25.04,8900.0
2010-10-21 12:20:00,25.05,25.05,25.01,25.04,7800.0,25.05,25.05,25.01,25.04,7800.0
2010-10-21 12:30:00,25.03,25.04,24.96,24.99,13500.0,25.03,25.04,24.96,24.99,13500.0
2010-10-21 12:40:00,24.97,25.0,24.96,24.99,4700.0,24.97,25.0,24.96,24.99,4700.0
2010-10-21 12:50:00,24.97,24.99,24.96,24.98,4800.0,24.97,24.99,24.96,24.98,4800.0
2010-10-21 13:00:00,24.98,25.02,24.98,24.99,6400.0,24.98,25.02,24.98,24.99,6400.0
2010-10-21 13:10:00,24.99,25.02,24.97,24.99,8600.0,24.99,25.02,24.97,24.99,8600.0
2010-10-21 13:20:00,24.99,24.99,24.96,24.99,4300.0,24.99,24.99,24.96,24.99,4300.0
2010-10-21 13:30:00,24.99,25.0,24.97,24.99,12300.0,24.99,25.0,24.97,24.99,12300.0
2010-10-21 13:40:00,25.0,25.0,24.92,24.94,19100.0,25.0,25.0,24.92,24.94,19100.0
2010-10-21 13:50:00,24.94,24.94,24.78,24.8,20900.0,24.94,24.94,24.78,24.8,20900.0
2010-10-21 14:00:00,24.81,24.85,24.78,24.85,19100.0,24.81,24.85,24.78,24.85,19100.0
2010-10-21 14:10:00,24.86,24.88,24.83,24.87,10800.0,24.86,24.88,24.83,24.87,10800.0
2010-10-21 14:20:00,24.86,24.86,24.83,24.85,4900.0,24.86,24.86,24.83,24.85,4900.0
2010-10-21 14:30:00,24.86,24.89,24.86,24.88,11200.0,24.86,24.89,24.86,24.88,11200.0
2010-10-21 14:40:00,24.88,24.91,24.88,24.89,6700.0,24.88,24.91,24.88,24.89,6700.0
2010-10-21 14:50:00,24.89,24.94,24.89,24.92,14400.0,24.89,24.94,24.89,24.92,14400.0
2010-10-21 15:00:00,24.92,24.95,24.92,24.93,10500.0,24.92,24.95,24.92,24.93,10500.0
2010-10-21 15:10:00,24.93,25.01,24.92,24.99,23800.0,24.93,25.01,24.92,24.99,23800.0
2010-10-21 15:20:00,24.99,25.03,24.99,25.01,25000.0,24.99,25.03,24.99,25.01,25000.0
2010-10-21 15:30:00,25.01,25.04,24.98,25.02,22200.0,25.01,25.04,24.98,25.02,22200.0
2010-10-21 15:40:00,25.01,25.02,24.97,25.02,19600.0,25.01,25.02,24.97,25.02,19600.0
2010-10-21 15:50:00,25.01,25.05,25.0,25.05,27900.0,25.01,25.05,25.0,25.05,27900.0
2010-10-22 09:30:00,25.05,25.08,24.98,25.07,10900.0,25.05,25.08,24.98,25.07,10900.0
2010-10-22 09:40:00,25.08,25.2,25.08,25.19,9200.0,25.08,25.2,25.08,25.19,9200.0
2010-10-22 09:50:00,25.18,25.18,25.1,25.11,10300.0,25.18,25.18,25.1,25.11,10300.0
2010-10-22 10:00:00,25.11,25.16,25.08,25.16,11800.0,25.11,25.16,25.08,25.16,11800.0
2010-10-22 10:10:00,25.16,25.19,25.14,25.18,13200.0,25.16,25.19,25.14,25.18,13200.0
2010-10-22 10:20:00,25.19,25.19,25.14,25.19,23400.0,25.19,25.19,25.14,25.19,23400.0
2010-10-22 10:30:00,25.19,25.22,25.18,25.19,22900.0,25.19,25.22,25.18,25.19,22900.0
2010-10-22 10:40:00,25.19,25.19,25.16,25.18,21400.0,25.19,25.19,25.16,25.18,21400.0
2010-10-22 10:50:00,25.18,25.2,25.16,25.19,17800.0,25.18,25.2,25.16,25.19,17800.0
2010-10-22 11:00:00,25.19,25.2,25.15,25.17,18000.0,25.19,25.2,25.15,25.17,18000.0
2010-10-22 11:10:00,25.16,25.17,25.14,25.16,8500.0,25.16,25.17,25.14,25.16,8500.0
2010-10-22 11:20:00,25.15,25.17,25.13,25.16,9700.0,25.15,25.17,25.13,25.16,9700.0
2010-10-22 11:30:00,25.18,25.23,25.18,25.23,18700.0,25.18,25.23,25.18,25.23,18700.0
2010-10-22 11:40:00,25.23,25.24,25.19,25.19,11900.0,25.23,25.24,25.19,25.19,11900.0
2010-10-22 11:50:00,25.18,25.23,25.18,25.22,16600.0,25.18,25.23,25.18,25.22,16600.0
2010-10-22 12:00:00,25.22,25.28,25.22,25.27,15400.0,25.22,25.28,25.22,25.27,15400.0
2010-10-22 12:10:00,25.28,25.28,25.26,25.26,1300.0,25.28,25.28,25.26,25.26,1300.0
2010-10-22 12:20:00,25.26,25.33,25.25,25.33,8400.0,25.26,25.33,25.25,25.33,8400.0
2010-10-22 12:30:00,25.33,25.33,25.32,25.33,9000.0,25.33,25.33,25.32,25.33,9000.0
2010-10-22 12:40:00,25.33,25.34,25.33,25.34,10600.0,25.33,25.34,25.33,25.34,10600.0
2010-10-22 12:50:00,25.34,25.35,25.34,25.35,9100.0,25.34,25.35,25.34,25.35,9100.0
2010-10-22 13:00:00,25.34,25.35,25.32,25.34,5800.0,25.34,25.35,25.32,25.34,5800.0
2010-10-22 13:10:00,25.34,25.36,25.33,25.35,7300.0,25.34,25.36,25.33,25.35,7300.0
2010-10-22 13:20:00,25.34,25.36,25.33,25.34,6400.0,25.34,25.36,25.33,25.34,6400.0
2010-10-22 13:30:00,25.34,25.34,25.33,25.33,2000.0,25.34,25.34,25.33,25.33,2000.0
2010-10-22 13:40:00,25.33,25.35,25.33,25.34,8700.0,25.33,25.35,25.33,25.34,8700.0
2010-10-22 13:50:00,25.33,25.34,25.33,25.33,5600.0,25.33,25.34,25.33,25.33,5600.0
2010-10-22 14:00:00,25.32,25.33,25.31,25.32,4700.0,25.32,25.33,25.31,25.32,4700.0
2010-10-22 14:10:00,25.32,25.32,25.31,25.31,8600.0,25.32,25.32,25.31,25.31,8600.0
2010-10-22 14:20:00,25.3,25.35,25.3,25.35,11800.0,25.3,25.35,25.3,25.35,11800.0
2010-10-22 14:30:00,25.34,25.37,25.34,25.36,16100.0,25.34,25.37,25.34,25.36,16100.0
2010-10-22 14:40:00,25.37,25.42,25.36,25.39,36100.0,25.37,25.42,25.36,25.39,36100.0
2010-10-22 14:50:00,25.4,25.42,25.39,25.41,16700.0,25.4,25.42,25.39,25.41,16700.0
2010-10-22 15:00:00,25.41,25.47,25.4,25.45,46800.0,25.41,25.47,25.4,25.45,46800.0
2010-10-22 15:10:00,25.45,25.46,25.44,25.44,37000.0,25.45,25.46,25.44,25.44,37000.0
2010-10-22 15:20:00,25.44,25.47,25.44,25.46,32200.0,25.44,25.47,25.44,25.46,32200.0
2010-10-22 15:30:00,25.46,25.47,25.43,25.45,47300.0,25.46,25.47,25.43,25.45,47300.0
2010-10-22 15:40:00,25.45,25.45,25.42,25.45,46300.0,25.45,25.45,25.42,25.45,46300.0
2010-10-22 15:50:00,25.45,25.5,25.44,25.49,123300.0,25.45,25.5,25.44,25.49,123300.0
2010-10-25 09:30:00,25.5,25.5,25.42,25.49,36500.0,25.5,25.5,25.42,25.49,36500.0
2010-10-25 09:40:00,25.49,25.49,25.43,25.44,41400.0,25.49,25.49,25.43,25.44,41400.0
2010-10-25 09:50:00,25.44,25.44,25.4,25.42,22900.0,25.44,25.44,25.4,25.42,22900.0
2010-10-25 10:00:00,25.44,25.49,25.42,25.46,31500.0,25.44,25.49,25.42,25.46,31500.0
2010-10-25 10:10:00,25.46,25.49,25.44,25.48,20700.0,25.46,25.49,25.44,25.48,20700.0
2010-10-25 10:20:00,25.48,25.49,25.47,25.47,14000.0,25.48,25.49,25.47,25.47,14000.0
2010-10-25 10:30:00,25.48,25.49,25.44,25.47,22700.0,25.48,25.49,25.44,25.47,22700.0
2010-10-25 10:40:00,25.46,25.48,25.42,25.43,25900.0,25.46,25.48,25.42,25.43,25900.0
2010-10-25 10:50:00,25.43,25.44,25.41,25.43,13700.0,25.43,25.44,25.41,25.43,13700.0
2010-10-25 11:00:00,25.42,25.43,25.39,25.41,21800.0,25.42,25.43,25.39,25.41,21800.0
2010-10-25 11:10:00,25.41,25.45,25.4,25.45,16800.0,25.41,25.45,25.4,25.45,16800.0
2010-10-25 11:20:00,25.45,25.5,25.45,25.5,11400.0,25.45,25.5,25.45,25.5,11400.0
2010-10-25 11:30:00,25.49,25.5,25.49,25.49,3800.0,25.49,25.5,25.49,25.49,3800.0
2010-10-25 11:40:00,25.49,25.56,25.49,25.56,23200.0,25.49,25.56,25.49,25.56,23200.0
2010-10-25 11:50:00,25.56,25.6,25.56,25.59,7900.0,25.56,25.6,25.56,25.59,7900.0
2010-10-25 12:00:00,25.6,25.6,25.58,25.59,9300.0,25.6,25.6,25.58,25.59,9300.0
2010-10-25 12:10:00,25.58,25.59,25.58,25.58,7900.0,25.58,25.59,25.58,25.58,7900.0
2010-10-25 12:20:00,25.58,25.59,25.54,25.55,22700.0,25.58,25.59,25.54,25.55,22700.0
2010-10-25 12:30:00,25.55,25.55,25.52,25.54,11200.0,25.55,25.55,25.52,25.54,11200.0
2010-10-25 12:40:00,25.55,25.58,25.55,25.58,6300.0,25.55,25.58,25.55,25.58,6300.0
2010-10-25 12:50:00,25.57,25.58,25.57,25.57,5000.0,25.57,25.58,25.57,25.57,5000.0
2010-10-25 13:00:00,25.56,25.6,25.56,25.59,8900.0,25.56,25.6,25.56,25.59,8900.0
2010-10-25 13:10:00,25.59,25.6,25.58,25.6,10300.0,25.59,25.6,25.58,25.6,10300.0
2010-10-25 13:20:00,25.6,25.6,25.59,25.59,1700.0,25.6,25.6,25.59,25.59,1700.0
2010-10-25 13:30:00,25.6,25.61,25.59,25.6,39400.0,25.6,25.61,25.59,25.6,39400.0
2010-10-25 13:40:00,25.6,25.6,25.59,25.59,4800.0,25.6,25.6,25.59,25.59,4800.0
2010-10-25 13:50:00,25.59,25.59,25.57,25.59,17500.0,25.59,25.59,25.57,25.59,17500.0
2010-10-25 14:00:00,25.6,25.6,25.58,25.59,7200.0,25.6,25.6,25.58,25.59,7200.0
2010-10-25 14:10:00,25.59,25.6,25.59,25.59,3800.0,25.59,25.6,25.59,25.59,3800.0
2010-10-25 14:20:00,25.6,25.61,25.59,25.6,21900.0,25.6,25.61,25.59,25.6,21900.0
2010-10-25 14:30:00,25.61,25.63,25.54,25.57,46200.0,25.61,25.63,25.54,25.57,46200.0
2010-10-25 14:40:00,25.57,25.57,25.54,25.56,12700.0,25.57,25.57,25.54,25.56,12700.0
2010-10-25 14:50:00,25.56,25.59,25.56,25.57,9100.0,25.56,25.59,25.56,25.57,9100.0
2010-10-25 15:00:00,25.58,25.61,25.58,25.6,16200.0,25.58,25.61,25.58,25.6,16200.0
2010-10-25 15:10:00,25.6,25.61,25.59,25.59,13400.0,25.6,25.61,25.59,25.59,13400.0
2010-10-25 15:20:00,25.6,25.6,25.59,25.6,23500.0,25.6,25.6,25.59,25.6,23500.0
2010-10-25 15:30:00,25.6,25.6,25.55,25.55,28000.0,25.6,25.6,25.55,25.55,28000.0
2010-10-25 15:40:00,25.55,25.58,25.48,25.52,39400.0,25.55,25.58,25.48,25.52,39400.0
2010-10-25 15:50:00,25.51,25.54,25.48,25.54,38400.0,25.51,25.54,25.48,25.54,38400.0
2010-10-26 09:30:00,25.35,25.38,25.23,25.24,8700.0,25.35,25.38,25.23,25.24,8700.0
2010-10-26 09:40:00,25.23,25.24,25.2,25.24,11200.0,25.23,25.24,25.2,25.24,11200.0
2010-10-26 09:50:00,25.25,25.26,25.2,25.2,10500.0,25.25,25.26,25.2,25.2,10500.0
2010-10-26 10:00:00,25.22,25.29,25.22,25.29,10700.0,25.22,25.29,25.22,25.29,10700.0
2010-10-26 10:10:00,25.3,25.37,25.3,25.37,15700.0,25.3,25.37,25.3,25.37,15700.0
2010-10-26 10:20:00,25.37,25.43,25.37,25.39,22300.0,25.37,25.43,25.37,25.39,22300.0
2010-10-26 10:30:00,25.39,25.39,25.34,25.34,17400.0,25.39,25.39,25.34,25.34,17400.0
2010-10-26 10:40:00,25.34,25.35,25.27,25.28,18000.0,25.34,25.35,25.27,25.28,18000.0
2010-10-26 10:50:00,25.27,25.33,25.27,25.32,13300.0,25.27,25.33,25.27,25.32,13300.0
2010-10-26 11:00:00,25.33,25.4,25.32,25.32,17000.0,25.33,25.4,25.32,25.32,17000.0
2010-10-26 11:10:00,25.32,25.34,25.31,25.34,10500.0,25.32,25.34,25.31,25.34,10500.0
2010-10-26 11:20:00,25.34,25.39,25.33,25.39,10200.0,25.34,25.39,25.33,25.39,10200.0
2010-10-26 11:30:00,25.38,25.4,25.38,25.4,5900.0,25.38,25.4,25.38,25.4,5900.0
2010-10-26 11:40:00,25.4,25.4,25.37,25.38,6500.0,25.4,25.4,25.37,25.38,6500.0
2010-10-26 11:50:00,25.38,25.41,25.36,25.41,10500.0,25.38,25.41,25.36,25.41,10500.0
2010-10-26 12:00:00,25.41,25.42,25.39,25.4,9200.0,25.41,25.42,25.39,25.4,9200.0
2010-10-26 12:10:00,25.4,25.44,25.4,25.43,9300.0,25.4,25.44,25.4,25.43,9300.0
2010-10-26 12:20:00,25.43,25.43,25.41,25.41,5300.0,25.43,25.43,25.41,25.41,5300.0
2010-10-26 12:30:00,25.41,25.41,25.38,25.39,9900.0,25.41,25.41,25.38,25.39,9900.0
2010-10-26 12:40:00,25.38,25.39,25.35,25.37,7300.0,25.38,25.39,25.35,25.37,7300.0
2010-10-26 12:50:00,25.36,25.37,25.31,25.33,10300.0,25.36,25.37,25.31,25.33,10300.0
2010-10-26 13:00:00,25.34,25.39,25.34,25.39,8500.0,25.34,25.39,25.34,25.39,8500.0
2010-10-26 13:10:00,25.39,25.42,25.39,25.42,9600.0,25.39,25.42,25.39,25.42,9600.0
2010-10-26 13:20:00,25.42,25.42,25.41,25.41,14600.0,25.42,25.42,25.41,25.41,14600.0
2010-10-26 13:30:00,25.41,25.43,25.4,25.42,16600.0,25.41,25.43,25.4,25.42,16600.0
2010-10-26 13:40:00,25.42,25.46,25.42,25.46,12600.0,25.42,25.46,25.42,25.46,12600.0
2010-10-26 13:50:00,25.45,25.48,25.45,25.45,32400.0,25.45,25.48,25.45,25.45,32400.0
2010-10-26 14:00:00,25.44,25.45,25.43,25.43,19600.0,25.44,25.45,25.43,25.43,19600.0
2010-10-26 14:10:00,25.43,25.44,25.4,25.43,36200.0,25.43,25.44,25.4,25.43,36200.0
2010-10-26 14:20:00,25.43,25.45,25.43,25.45,6300.0,25.43,25.45,25.43,25.45,6300.0
2010-10-26 14:30:00,25.44,25.46,25.43,25.45,18000.0,25.44,25.46,25.43,25.45,18000.0
2010-10-26 14:40:00,25.45,25.48,25.44,25.45,16200.0,25.45,25.48,25.44,25.45,16200.0
2010-10-26 14:50:00,25.46,25.48,25.45,25.47,14900.0,25.46,25.48,25.45,25.47,14900.0
2010-10-26 15:00:00,25.47,25.48,25.45,25.47,18200.0,25.47,25.48,25.45,25.47,18200.0
2010-10-26 15:10:00,25.47,25.5,25.47,25.5,26100.0,25.47,25.5,25.47,25.5,26100.0
2010-10-26 15:20:00,25.5,25.54,25.49,25.53,50300.0,25.5,25.54,25.49,25.53,50300.0
2010-10-26 15:30:00,25.53,25.55,25.53,25.55,36600.0,25.53,25.55,25.53,25.55,36600.0
2010-10-26 15:40:00,25.55,25.58,25.53,25.57,80500.0,25.55,25.58,25.53,25.57,80500.0
2010-10-26 15:50:00,25.57,25.58,25.5,25.5,137900.0,25.57,25.58,25.5,25.5,137900.0
2010-10-27 09:30:00,25.28,25.5,25.28,25.5,26200.0,25.28,25.5,25.28,25.5,26200.0
2010-10-27 09:40:00,25.48,25.48,25.43,25.46,13000.0,25.48,25.48,25.43,25.46,13000.0
2010-10-27 09:50:00,25.46,25.48,25.43,25.46,20800.0,25.46,25.48,25.43,25.46,20800.0
2010-10-27 10:00:00,25.48,25.5,25.43,25.44,28500.0,25.48,25.5,25.43,25.44,28500.0
2010-10-27 10:10:00,25.44,25.5,25.44,25.46,32200.0,25.44,25.5,25.44,25.46,32200.0
2010-10-27 10:20:00,25.47,25.47,25.39,25.41,26000.0,25.47,25.47,25.39,25.41,26000.0
2010-10-27 10:30:00,25.4,25.43,25.39,25.42,18000.0,25.4,25.43,25.39,25.42,18000.0
2010-10-27 10:40:00,25.42,25.45,25.4,25.43,13900.0,25.42,25.45,25.4,25.43,13900.0
2010-10-27 10:50:00,25.43,25.45,25.4,25.44,27700.0,25.43,25.45,25.4,25.44,27700.0
2010-10-27 11:00:00,25.44,25.45,25.34,25.35,18300.0,25.44,25.45,25.34,25.35,18300.0
2010-10-27 11:10:00,25.34,25.34,25.28,25.3,13800.0,25.34,25.34,25.28,25.3,13800.0
2010-10-27 11:20:00,25.3,25.31,25.25,25.25,6600.0,25.3,25.31,25.25,25.25,6600.0
2010-10-27 11:30:00,25.26,25.28,25.25,25.28,6100.0,25.26,25.28,25.25,25.28,6100.0
2010-10-27 11:40:00,25.29,25.32,25.28,25.29,19700.0,25.29,25.32,25.28,25.29,19700.0
2010-10-27 11:50:00,25.29,25.3,25.26,25.27,13700.0,25.29,25.3,25.26,25.27,13700.0
2010-10-27 12:00:00,25.27,25.28,25.23,25.26,8800.0,25.27,25.28,25.23,25.26,8800.0
2010-10-27 12:10:00,25.26,25.31,25.25,25.29,9100.0,25.26,25.31,25.25,25.29,9100.0
2010-10-27 12:20:00,25.29,25.3,25.25,25.26,8400.0,25.29,25.3,25.25,25.26,8400.0
2010-10-27 12:30:00,25.26,25.28,25.25,25.25,8400.0,25.26,25.28,25.25,25.25,8400.0
2010-10-27 12:40:00,25.25,25.25,25.22,25.24,8300.0,25.25,25.25,25.22,25.24,8300.0
2010-10-27 12:50:00,25.24,25.24,25.22,25.23,4700.0,25.24,25.24,25.22,25.23,4700.0
2010-10-27 13:00:00,25.23,25.25,25.22,25.23,8500.0,25.23,25.25,25.22,25.23,8500.0
2010-10-27 13:10:00,25.22,25.22,25.15,25.17,18900.0,25.22,25.22,25.15,25.17,18900.0
2010-10-27 13:20:00,25.17,25.22,25.16,25.21,10000.0,25.17,25.22,25.16,25.21,10000.0
2010-10-27 13:30:00,25.21,25.22,25.19,25.21,8100.0,25.21,25.22,25.19,25.21,8100.0
2010-10-27 13:40:00,25.21,25.23,25.2,25.23,7200.0,25.21,25.23,25.2,25.23,7200.0
2010-10-27 13:50:00,25.23,25.28,25.22,25.27,12000.0,25.23,25.28,25.22,25.27,12000.0
2010-10-27 14:00:00,25.28,25.32,25.28,25.31,10500.0,25.28,25.32,25.28,25.31,10500.0
2010-10-27 14:10:00,25.3,25.33,25.29,25.29,10500.0,25.3,25.33,25.29,25.29,10500.0
2010-10-27 14:20:00,25.3,25.3,25.27,25.28,9600.0,25.3,25.3,25.27,25.28,9600.0
2010-10-27 14:30:00,25.27,25.29,25.26,25.29,31900.0,25.27,25.29,25.26,25.29,31900.0
2010-10-27 14:40:00,25.29,25.31,25.28,25.3,8600.0,25.29,25.31,25.28,25.3,8600.0
2010-10-27 14:50:00,25.31,25.31,25.3,25.3,8800.0,25.31,25.31,25.3,25.3,8800.0
2010-10-27 15:00:00,25.31,25.32,25.29,25.3,19400.0,25.31,25.32,25.29,25.3,19400.0
2010-10-27 15:10:00,25.3,25.3,25.25,25.28,18900.0,25.3,25.3,25.25,25.28,18900.0
2010-10-27 15:20:00,25.27,25.33,25.26,25.33,26100.0,25.27,25.33,25.26,25.33,26100.0
2010-10-27 15:30:00,25.33,25.36,25.33,25.35,43800.0,25.33,25.36,25.33,25.35,43800.0
2010-10-27 15:40:00,25.36,25.37,25.33,25.34,48000.0,25.36,25.37,25.33,25.34,48000.0
2010-10-27 15:50:00,25.35,25.41,25.34,25.36,95500.0,25.35,25.41,25.34,25.36,95500.0
2010-10-28 09:30:00,25.45,25.46,25.35,25.45,11000.0,25.45,25.46,25.35,25.45,11000.0
2010-10-28 09:40:00,25.45,25.49,25.4,25.46,23300.0,25.45,25.49,25.4,25.46,23300.0
2010-10-28 09:50:00,25.45,25.51,25.43,25.49,15400.0,25.45,25.51,25.43,25.49,15400.0
2010-10-28 10:00:00,25.49,25.57,25.49,25.55,15800.0,25.49,25.57,25.49,25.55,15800.0
2010-10-28 10:10:00,25.55,25.57,25.47,25.49,25100.0,25.55,25.57,25.47,25.49,25100.0
2010-10-28 10:20:00,25.49,25.5,25.44,25.45,17200.0,25.49,25.5,25.44,25.45,17200.0
2010-10-28 10:30:00,25.45,25.48,25.42,25.43,20000.0,25.45,25.48,25.42,25.43,20000.0
2010-10-28 10:40:00,25.43,25.43,25.39,25.39,38500.0,25.43,25.43,25.39,25.39,38500.0
2010-10-28 10:50:00,25.39,25.39,25.35,25.36,24400.0,25.39,25.39,25.35,25.36,24400.0
2010-10-28 11:00:00,25.37,25.39,25.34,25.37,14700.0,25.37,25.39,25.34,25.37,14700.0
2010-10-28 11:10:00,25.38,25.47,25.38,25.45,27400.0,25.38,25.47,25.38,25.45,27400.0
2010-10-28 11:20:00,25.45,25.46,25.44,25.45,12300.0,25.45,25.46,25.44,25.45,12300.0
2010-10-28 11:30:00,25.45,25.45,25.4,25.4,28700.0,25.45,25.45,25.4,25.4,28700.0
2010-10-28 11:40:00,25.4,25.45,25.4,25.44,21100.0,25.4,25.45,25.4,25.44,21100.0
2010-10-28 11:50:00,25.44,25.46,25.37,25.39,19900.0,25.44,25.46,25.37,25.39,19900.0
2010-10-28 12:00:00,25.38,25.42,25.35,25.42,28100.0,25.38,25.42,25.35,25.42,28100.0
2010-10-28 12:10:00,25.41,25.45,25.4,25.45,21900.0,25.41,25.45,25.4,25.45,21900.0
2010-10-28 12:20:00,25.46,25.46,25.38,25.41,10200.0,25.46,25.46,25.38,25.41,10200.0
2010-10-28 12:30:00,25.4,25.4,25.37,25.38,8700.0,25.4,25.4,25.37,25.38,8700.0
2010-10-28 12:40:00,25.38,25.42,25.38,25.4,14900.0,25.38,25.42,25.38,25.4,14900.0
2010-10-28 12:50:00,25.41,25.43,25.36,25.36,14600.0,25.41,25.43,25.36,25.36,14600.0
2010-10-28 13:00:00,25.36,25.39,25.34,25.39,12000.0,25.36,25.39,25.34,25.39,12000.0
2010-10-28 13:10:00,25.39,25.47,25.39,25.47,13800.0,25.39,25.47,25.39,25.47,13800.0
2010-10-28 13:20:00,25.46,25.46,25.39,25.41,15200.0,25.46,25.46,25.39,25.41,15200.0
2010-10-28 13:30:00,25.41,25.42,25.39,25.41,21300.0,25.41,25.42,25.39,25.41,21300.0
2010-10-28 13:40:00,25.39,25.39,25.32,25.35,20900.0,25.39,25.39,25.32,25.35,20900.0
2010-10-28 13:50:00,25.34,25.41,25.34,25.38,22600.0,25.34,25.41,25.34,25.38,22600.0
2010-10-28 14:00:00,25.38,25.4,25.36,25.39,17200.0,25.38,25.4,25.36,25.39,17200.0
2010-10-28 14:10:00,25.39,25.41,25.35,25.39,14700.0,25.39,25.41,25.35,25.39,14700.0
2010-10-28 14:20:00,25.38,25.41,25.33,25.38,33200.0,25.38,25.41,25.33,25.38,33200.0
2010-10-28 14:30:00,25.38,25.41,25.38,25.39,20000.0,25.38,25.41,25.38,25.39,20000.0
2010-10-28 14:40:00,25.39,25.41,25.38,25.39,23400.0,25.39,25.41,25.38,25.39,23400.0
2010-10-28 14:50:00,25.4,25.41,25.38,25.38,17400.0,25.4,25.41,25.38,25.38,17400.0
2010-10-28 15:00:00,25.38,25.4,25.36,25.4,21000.0,25.38,25.4,25.36,25.4,21000.0
2010-10-28 15:10:00,25.4,25.41,25.35,25.36,29100.0,25.4,25.41,25.35,25.36,29100.0
2010-10-28 15:20:00,25.36,25.39,25.33,25.38,33600.0,25.36,25.39,25.33,25.38,33600.0
2010-10-28 15:30:00,25.38,25.41,25.38,25.41,47000.0,25.38,25.41,25.38,25.41,47000.0
2010-10-28 15:40:00,25.41,25.41,25.37,25.39,82000.0,25.41,25.41,25.37,25.39,82000.0
2010-10-28 15:50:00,25.38,25.39,25.31,25.32,101000.0,25.38,25.39,25.31,25.32,101000.0
2010-10-29 09:30:00,25.22,25.43,25.22,25.39,22000.0,25.22,25.43,25.22,25.39,22000.0
2010-10-29 09:40:00,25.39,25.47,25.36,25.43,25800.0,25.39,25.47,25.36,25.43,25800.0
2010-10-29 09:50:00,25.43,25.44,25.37,25.38,21400.0,25.43,25.44,25.37,25.38,21400.0
2010-10-29 10:00:00,25.38,25.5,25.37,25.48,8600.0,25.38,25.5,25.37,25.48,8600.0
2010-10-29 10:10:00,25.48,25.54,25.48,25.52,25100.0,25.48,25.54,25.48,25.52,25100.0
2010-10-29 10:20:00,25.52,25.55,25.5,25.55,17900.0,25.52,25.55,25.5,25.55,17900.0
2010-10-29 10:30:00,25.55,25.55,25.51,25.52,9100.0,25.55,25.55,25.51,25.52,9100.0
2010-10-29 10:40:00,25.52,25.57,25.52,25.52,24600.0,25.52,25.57,25.52,25.52,24600.0
2010-10-29 10:50:00,25.53,25.55,25.53,25.55,17200.0,25.53,25.55,25.53,25.55,17200.0
2010-10-29 11:00:00,25.56,25.6,25.55,25.6,13600.0,25.56,25.6,25.55,25.6,13600.0
2010-10-29 11:10:00,25.61,25.62,25.59,25.62,15000.0,25.61,25.62,25.59,25.62,15000.0
2010-10-29 11:20:00,25.61,25.65,25.6,25.64,18400.0,25.61,25.65,25.6,25.64,18400.0
2010-10-29 11:30:00,25.63,25.65,25.6,25.64,17300.0,25.63,25.65,25.6,25.64,17300.0
2010-10-29 11:40:00,25.63,25.64,25.55,25.55,18600.0,25.63,25.64,25.55,25.55,18600.0
2010-10-29 11:50:00,25.56,25.58,25.55,25.58,11800.0,25.56,25.58,25.55,25.58,11800.0
2010-10-29 12:00:00,25.58,25.65,25.58,25.63,8300.0,25.58,25.65,25.58,25.63,8300.0
2010-10-29 12:10:00,25.63,25.66,25.63,25.65,12100.0,25.63,25.66,25.63,25.65,12100.0
2010-10-29 12:20:00,25.66,25.66,25.65,25.66,7700.0,25.66,25.66,25.65,25.66,7700.0
2010-10-29 12:30:00,25.67,25.7,25.66,25.68,11900.0,25.67,25.7,25.66,25.68,11900.0
2010-10-29 12:40:00,25.69,25.7,25.68,25.7,5300.0,25.69,25.7,25.68,25.7,5300.0
2010-10-29 12:50:00,25.69,25.7,25.68,25.68,6900.0,25.69,25.7,25.68,25.68,6900.0
2010-10-29 13:00:00,25.68,25.68,25.67,25.68,5100.0,25.68,25.68,25.67,25.68,5100.0
2010-10-29 13:10:00,25.68,25.69,25.67,25.68,4000.0,25.68,25.69,25.67,25.68,4000.0
2010-10-29 13:20:00,25.69,25.69,25.66,25.67,8400.0,25.69,25.69,25.66,25.67,8400.0
2010-10-29 13:30:00,25.67,25.67,25.66,25.66,3300.0,25.67,25.67,25.66,25.66,3300.0
2010-10-29 13:40:00,25.66,25.69,25.66,25.69,7800.0,25.66,25.69,25.66,25.69,7800.0
2010-10-29 13:50:00,25.69,25.71,25.68,25.71,18400.0,25.69,25.71,25.68,25.71,18400.0
2010-10-29 14:00:00,25.71,25.71,25.69,25.7,10100.0,25.71,25.71,25.69,25.7,10100.0
2010-10-29 14:10:00,25.69,25.69,25.68,25.69,7000.0,25.69,25.69,25.68,25.69,7000.0
2010-10-29 14:20:00,25.69,25.71,25.67,25.68,7600.0,25.69,25.71,25.67,25.68,7600.0
2010-10-29 14:30:00,25.67,25.67,25.65,25.65,8900.0,25.67,25.67,25.65,25.65,8900.0
2010-10-29 14:40:00,25.65,25.68,25.65,25.68,7500.0,25.65,25.68,25.65,25.68,7500.0
2010-10-29 14:50:00,25.67,25.68,25.66,25.67,15000.0,25.67,25.68,25.66,25.67,15000.0
2010-10-29 15:00:00,25.66,25.67,25.65,25.65,12300.0,25.66,25.67,25.65,25.65,12300.0
2010-10-29 15:10:00,25.66,25.66,25.65,25.65,10400.0,25.66,25.66,25.65,25.65,10400.0
2010-10-29 15:20:00,25.65,25.69,25.62,25.66,40400.0,25.65,25.69,25.62,25.66,40400.0
2010-10-29 15:30:00,25.66,25.67,25.6,25.65,60000.0,25.66,25.67,25.6,25.65,60000.0
2010-10-29 15:40:00,25.64,25.64,25.61,25.62,45300.0,25.64,25.64,25.61,25.62,45300.0
2010-10-29 15:50:00,25.63,25.63,25.54,25.58,96000.0,25.63,25.63,25.54,25.58,96000.0
2010-11-01 09:30:00,25.56,25.64,25.5,25.55,27300.0,25.56,25.64,25.5,25.55,27300.0
2010-11-01 09:40:00,25.56,25.69,25.56,25.69,10400.0,25.56,25.69,25.56,25.69,10400.0
2010-11-01 09:50:00,25.68,25.75,25.65,25.66,27700.0,25.68,25.75,25.65,25.66,27700.0
2010-11-01 10:00:00,25.67,25.75,25.67,25.73,12000.0,25.67,25.75,25.67,25.73,12000.0
2010-11-01 10:10:00,25.73,25.73,25.65,25.69,17100.0,25.73,25.73,25.65,25.69,17100.0
2010-11-01 10:20:00,25.69,25.7,25.66,25.68,8500.0,25.69,25.7,25.66,25.68,8500.0
2010-11-01 10:30:00,25.68,25.68,25.65,25.67,5800.0,25.68,25.68,25.65,25.67,5800.0
2010-11-01 10:40:00,25.67,25.67,25.64,25.66,8600.0,25.67,25.67,25.64,25.66,8600.0
2010-11-01 10:50:00,25.65,25.66,25.59,25.6,10400.0,25.65,25.66,25.59,25.6,10400.0
2010-11-01 11:00:00,25.59,25.59,25.51,25.52,8000.0,25.59,25.59,25.51,25.52,8000.0
2010-11-01 11:10:00,25.55,25.55,25.47,25.5,4700.0,25.55,25.55,25.47,25.5,4700.0
2010-11-01 11:20:00,25.5,25.5,25.44,25.48,16000.0,25.5,25.5,25.44,25.48,16000.0
2010-11-01 11:30:00,25.48,25.48,25.4,25.42,19600.0,25.48,25.48,25.4,25.42,19600.0
2010-11-01 11:40:00,25.43,25.46,25.39,25.46,15100.0,25.43,25.46,25.39,25.46,15100.0
2010-11-01 11:50:00,25.46,25.48,25.44,25.45,9900.0,25.46,25.48,25.44,25.45,9900.0
2010-11-01 12:00:00,25.46,25.47,25.45,25.46,7300.0,25.46,25.47,25.45,25.46,7300.0
2010-11-01 12:10:00,25.45,25.49,25.45,25.48,8000.0,25.45,25.49,25.45,25.48,8000.0
2010-11-01 12:20:00,25.47,25.52,25.47,25.51,5200.0,25.47,25.52,25.47,25.51,5200.0
2010-11-01 12:30:00,25.51,25.52,25.49,25.51,3700.0,25.51,25.52,25.49,25.51,3700.0
2010-11-01 12:40:00,25.51,25.52,25.49,25.49,2500.0,25.51,25.52,25.49,25.49,2500.0
2010-11-01 12:50:00,25.48,25.48,25.46,25.48,6300.0,25.48,25.48,25.46,25.48,6300.0
2010-11-01 13:00:00,25.47,25.48,25.43,25.45,8700.0,25.47,25.48,25.43,25.45,8700.0
2010-11-01 13:10:00,25.46,25.51,25.45,25.5,8500.0,25.46,25.51,25.45,25.5,8500.0
2010-11-01 13:20:00,25.51,25.54,25.5,25.54,15700.0,25.51,25.54,25.5,25.54,15700.0
2010-11-01 13:30:00,25.54,25.55,25.52,25.54,5400.0,25.54,25.55,25.52,25.54,5400.0
2010-11-01 13:40:00,25.55,25.55,25.54,25.55,1700.0,25.55,25.55,25.54,25.55,1700.0
2010-11-01 13:50:00,25.54,25.55,25.54,25.54,1200.0,25.54,25.55,25.54,25.54,1200.0
2010-11-01 14:00:00,25.54,25.55,25.54,25.54,2800.0,25.54,25.55,25.54,25.54,2800.0
2010-11-01 14:10:00,25.55,25.57,25.54,25.54,6600.0,25.55,25.57,25.54,25.54,6600.0
2010-11-01 14:20:00,25.55,25.59,25.55,25.55,8000.0,25.55,25.59,25.55,25.55,8000.0
2010-11-01 14:30:00,25.55,25.56,25.49,25.49,7800.0,25.55,25.56,25.49,25.49,7800.0
2010-11-01 14:40:00,25.49,25.51,25.47,25.47,12500.0,25.49,25.51,25.47,25.47,12500.0
2010-11-01 14:50:00,25.48,25.49,25.45,25.46,7100.0,25.48,25.49,25.45,25.46,7100.0
2010-11-01 15:00:00,25.46,25.46,25.38,25.39,12100.0,25.46,25.46,25.38,25.39,12100.0
2010-11-01 15:10:00,25.39,25.39,25.31,25.35,24400.0,25.39,25.39,25.31,25.35,24400.0
2010-11-01 15:20:00,25.34,25.4,25.32,25.38,18400.0,25.34,25.4,25.32,25.38,18400.0
2010-11-01 15:30:00,25.39,25.41,25.38,25.4,14000.0,25.39,25.41,25.38,25.4,14000.0
2010-11-01 15:40:00,25.4,25.44,25.37,25.43,19800.0,25.4,25.44,25.37,25.43,19800.0
2010-11-01 15:50:00,25.43,25.46,25.43,25.45,46400.0,25.43,25.46,25.43,25.45,46400.0
2010-11-02 09:30:00,25.58,25.75,25.58,25.71,19200.0,25.58,25.75,25.58,25.71,19200.0
2010-11-02 09:40:00,25.72,25.77,25.68,25.73,15100.0,25.72,25.77,25.68,25.73,15100.0
2010-11-02 09:50:00,25.72,25.77,25.69,25.69,11400.0,25.72,25.77,25.69,25.69,11400.0
2010-11-02 10:00:00,25.7,25.72,25.69,25.71,5500.0,25.7,25.72,25.69,25.71,5500.0
2010-11-02 10:10:00,25.7,25.72,25.62,25.65,10600.0,25.7,25.72,25.62,25.65,10600.0
2010-11-02 10:20:00,25.66,25.68,25.63,25.66,11500.0,25.66,25.68,25.63,25.66,11500.0
2010-11-02 10:30:00,25.65,25.68,25.6,25.62,17400.0,25.65,25.68,25.6,25.62,17400.0
2010-11-02 10:40:00,25.62,25.64,25.61,25.62,23000.0,25.62,25.64,25.61,25.62,23000.0
2010-11-02 10:50:00,25.63,25.64,25.6,25.61,6300.0,25.63,25.64,25.6,25.61,6300.0
2010-11-02 11:00:00,25.61,25.63,25.61,25.63,5300.0,25.61,25.63,25.61,25.63,5300.0
2010-11-02 11:10:00,25.63,25.64,25.61,25.62,9800.0,25.63,25.64,25.61,25.62,9800.0
2010-11-02 11:20:00,25.63,25.64,25.61,25.61,6900.0,25.63,25.64,25.61,25.61,6900.0
2010-11-02 11:30:00,25.61,25.61,25.6,25.6,6100.0,25.61,25.61,25.6,25.6,6100.0
2010-11-02 11:40:00,25.6,25.61,25.58,25.58,3700.0,25.6,25.61,25.58,25.58,3700.0
2010-11-02 11:50:00,25.58,25.6,25.58,25.59,3600.0,25.58,25.6,25.58,25.59,3600.0
2010-11-02 12:00:00,25.6,25.6,25.59,25.59,15300.0,25.6,25.6,25.59,25.59,15300.0
2010-11-02 12:10:00,25.59,25.6,25.58,25.6,12300.0,25.59,25.6,25.58,25.6,12300.0
2010-11-02 12:20:00,25.59,25.6,25.56,25.57,5800.0,25.59,25.6,25.56,25.57,5800.0
2010-11-02 12:30:00,25.58,25.6,25.58,25.6,6100.0,25.58,25.6,25.58,25.6,6100.0
2010-11-02 12:40:00,25.6,25.61,25.59,25.59,34500.0,25.6,25.61,25.59,25.59,34500.0
2010-11-02 12:50:00,25.6,25.61,25.6,25.6,14300.0,25.6,25.61,25.6,25.6,14300.0
2010-11-02 13:00:00,25.6,25.62,25.6,25.6,13700.0,25.6,25.62,25.6,25.6,13700.0
2010-11-02 13:10:00,25.6,25.61,25.58,25.58,4800.0,25.6,25.61,25.58,25.58,4800.0
2010-11-02 13:20:00,25.59,25.62,25.59,25.6,28900.0,25.59,25.62,25.59,25.6,28900.0
2010-11-02 13:30:00,25.6,25.64,25.6,25.63,8800.0,25.6,25.64,25.6,25.63,8800.0
2010-11-02 13:40:00,25.63,25.67,25.63,25.66,4900.0,25.63,25.67,25.63,25.66,4900.0
2010-11-02 13:50:00,25.66,25.67,25.65,25.65,12800.0,25.66,25.67,25.65,25.65,12800.0
2010-11-02 14:00:00,25.66,25.67,25.65,25.66,2700.0,25.66,25.67,25.65,25.66,2700.0
2010-11-02 14:10:00,25.66,25.66,25.62,25.62,9300.0,25.66,25.66,25.62,25.62,9300.0
2010-11-02 14:20:00,25.63,25.65,25.62,25.65,4300.0,25.63,25.65,25.62,25.65,4300.0
2010-11-02 14:30:00,25.65,25.65,25.64,25.65,3800.0,25.65,25.65,25.64,25.65,3800.0
2010-11-02 14:40:00,25.65,25.67,25.64,25.66,10600.0,25.65,25.67,25.64,25.66,10600.0
2010-11-02 14:50:00,25.67,25.68,25.67,25.67,13100.0,25.67,25.68,25.67,25.67,13100.0
2010-11-02 15:00:00,25.67,25.7,25.67,25.7,12800.0,25.67,25.7,25.67,25.7,12800.0
2010-11-02 15:10:00,25.69,25.7,25.69,25.7,4200.0,25.69,25.7,25.69,25.7,4200.0
2010-11-02 15:20:00,25.7,25.71,25.69,25.71,13300.0,25.7,25.71,25.69,25.71,13300.0
2010-11-02 15:30:00,25.71,25.71,25.69,25.69,14100.0,25.71,25.71,25.69,25.69,14100.0
2010-11-02 15:40:00,25.69,25.69,25.65,25.65,25600.0,25.69,25.69,25.65,25.65,25600.0
2010-11-02 15:50:00,25.66,25.66,25.58,25.59,85400.0,25.66,25.66,25.58,25.59,85400.0
2010-11-03 09:30:00,25.63,25.67,25.62,25.64,7700.0,25.63,25.67,25.62,25.64,7700.0
2010-11-03 09:40:00,25.64,25.67,25.58,25.64,10500.0,25.64,25.67,25.58,25.64,10500.0
2010-11-03 09:50:00,25.64,25.65,25.62,25.64,9200.0,25.64,25.65,25.62,25.64,9200.0
2010-11-03 10:00:00,25.64,25.65,25.61,25.63,15700.0,25.64,25.65,25.61,25.63,15700.0
2010-11-03 10:10:00,25.63,25.63,25.61,25.61,7500.0,25.63,25.63,25.61,25.61,7500.0
2010-11-03 10:20:00,25.62,25.63,25.6,25.6,6800.0,25.62,25.63,25.6,25.6,6800.0
2010-11-03 10:30:00,25.6,25.63,25.58,25.61,6600.0,25.6,25.63,25.58,25.61,6600.0
2010-11-03 10:40:00,25.61,25.62,25.54,25.57,9200.0,25.61,25.62,25.54,25.57,9200.0
2010-11-03 10:50:00,25.57,25.58,25.55,25.55,10700.0,25.57,25.58,25.55,25.55,10700.0
2010-11-03 11:00:00,25.56,25.57,25.54,25.54,10400.0,25.56,25.57,25.54,25.54,10400.0
2010-11-03 11:10:00,25.54,25.55,25.45,25.49,21700.0,25.54,25.55,25.45,25.49,21700.0
2010-11-03 11:20:00,25.49,25.51,25.46,25.47,4600.0,25.49,25.51,25.46,25.47,4600.0
2010-11-03 11:30:00,25.46,25.5,25.46,25.5,7300.0,25.46,25.5,25.46,25.5,7300.0
2010-11-03 11:40:00,25.5,25.54,25.5,25.54,11100.0,25.5,25.54,25.5,25.54,11100.0
2010-11-03 11:50:00,25.55,25.55,25.54,25.54,1700.0,25.55,25.55,25.54,25.54,1700.0
2010-11-03 12:00:00,25.54,25.54,25.48,25.53,10000.0,25.54,25.54,25.48,25.53,10000.0
2010-11-03 12:10:00,25.54,25.57,25.52,25.53,5600.0,25.54,25.57,25.52,25.53,5600.0
2010-11-03 12:20:00,25.53,25.53,25.5,25.5,4400.0,25.53,25.53,25.5,25.5,4400.0
2010-11-03 12:30:00,25.51,25.52,25.49,25.52,4800.0,25.51,25.52,25.49,25.52,4800.0
2010-11-03 12:40:00,25.51,25.52,25.5,25.52,2600.0,25.51,25.52,25.5,25.52,2600.0
2010-11-03 12:50:00,25.52,25.53,25.47,25.48,5100.0,25.52,25.53,25.47,25.48,5100.0
2010-11-03 13:00:00,25.49,25.5,25.48,25.48,14000.0,25.49,25.5,25.48,25.48,14000.0
2010-11-03 13:10:00,25.48,25.48,25.46,25.46,5400.0,25.48,25.48,25.46,25.46,5400.0
2010-11-03 13:20:00,25.46,25.49,25.44,25.47,8600.0,25.46,25.49,25.44,25.47,8600.0
2010-11-03 13:30:00,25.47,25.5,25.47,25.49,10900.0,25.47,25.5,25.47,25.49,10900.0
2010-11-03 13:40:00,25.49,25.5,25.47,25.47,9300.0,25.49,25.5,25.47,25.47,9300.0
2010-11-03 13:50:00,25.47,25.48,25.47,25.48,2000.0,25.47,25.48,25.47,25.48,2000.0
2010-11-03 14:00:00,25.48,25.51,25.46,25.48,17500.0,25.48,25.51,25.46,25.48,17500.0
2010-11-03 14:10:00,25.5,25.52,25.34,25.51,29900.0,25.5,25.52,25.34,25.51,29900.0
2010-11-03 14:20:00,25.51,25.56,25.34,25.38,29500.0,25.51,25.56,25.34,25.38,29500.0
2010-11-03 14:30:00,25.37,25.49,25.31,25.49,17300.0,25.37,25.49,25.31,25.49,17300.0
2010-11-03 14:40:00,25.48,25.52,25.44,25.48,23000.0,25.48,25.52,25.44,25.48,23000.0
2010-11-03 14:50:00,25.49,25.51,25.47,25.49,36800.0,25.49,25.51,25.47,25.49,36800.0
2010-11-03 15:00:00,25.5,25.52,25.48,25.49,27300.0,25.5,25.52,25.48,25.49,27300.0
2010-11-03 15:10:00,25.5,25.52,25.48,25.49,24400.0,25.5,25.52,25.48,25.49,24400.0
2010-11-03 15:20:00,25.49,25.51,25.47,25.49,20200.0,25.49,25.51,25.47,25.49,20200.0
2010-11-03 15:30:00,25.49,25.5,25.45,25.46,20500.0,25.49,25.5,25.45,25.46,20500.0
2010-11-03 15:40:00,25.48,25.51,25.45,25.5,23200.0,25.48,25.51,25.45,25.5,23200.0
2010-11-03 15:50:00,25.5,25.58,25.49,25.57,85800.0,25.5,25.58,25.49,25.57,85800.0
2010-11-04 09:30:00,25.75,25.83,25.69,25.79,23500.0,25.75,25.83,25.69,25.79,23500.0
2010-11-04 09:40:00,25.78,25.8,25.73,25.75,13000.0,25.78,25.8,25.73,25.75,13000.0
2010-11-04 09:50:00,25.76,25.76,25.69,25.69,10500.0,25.76,25.76,25.69,25.69,10500.0
2010-11-04 10:00:00,25.69,25.69,25.61,25.66,21700.0,25.69,25.69,25.61,25.66,21700.0
2010-11-04 10:10:00,25.65,25.66,25.61,25.64,10200.0,25.65,25.66,25.61,25.64,10200.0
2010-11-04 10:20:00,25.64,25.68,25.63,25.68,27300.0,25.64,25.68,25.63,25.68,27300.0
2010-11-04 10:30:00,25.69,25.69,25.66,25.68,8000.0,25.69,25.69,25.66,25.68,8000.0
2010-11-04 10:40:00,25.66,25.66,25.6,25.62,9400.0,25.66,25.66,25.6,25.62,9400.0
2010-11-04 10:50:00,25.62,25.66,25.62,25.65,44200.0,25.62,25.66,25.62,25.65,44200.0
2010-11-04 11:00:00,25.65,25.65,25.6,25.62,35000.0,25.65,25.65,25.6,25.62,35000.0
2010-11-04 11:10:00,25.63,25.64,25.6,25.62,11300.0,25.63,25.64,25.6,25.62,11300.0
2010-11-04 11:20:00,25.61,25.62,25.58,25.58,10300.0,25.61,25.62,25.58,25.58,10300.0
2010-11-04 11:30:00,25.58,25.6,25.58,25.6,5700.0,25.58,25.6,25.58,25.6,5700.0
2010-11-04 11:40:00,25.59,25.6,25.56,25.56,12100.0,25.59,25.6,25.56,25.56,12100.0
2010-11-04 11:50:00,25.56,25.59,25.54,25.56,14100.0,25.56,25.59,25.54,25.56,14100.0
2010-11-04 12:00:00,25.55,25.59,25.54,25.59,6900.0,25.55,25.59,25.54,25.59,6900.0
2010-11-04 12:10:00,25.59,25.59,25.58,25.59,7400.0,25.59,25.59,25.58,25.59,7400.0
2010-11-04 12:20:00,25.59,25.62,25.59,25.6,5600.0,25.59,25.62,25.59,25.6,5600.0
2010-11-04 12:30:00,25.61,25.64,25.59,25.63,11200.0,25.61,25.64,25.59,25.63,11200.0
2010-11-04 12:40:00,25.63,25.63,25.58,25.62,11100.0,25.63,25.63,25.58,25.62,11100.0
2010-11-04 12:50:00,25.62,25.67,25.61,25.66,22900.0,25.62,25.67,25.61,25.66,22900.0
2010-11-04 13:00:00,25.66,25.68,25.65,25.65,10300.0,25.66,25.68,25.65,25.65,10300.0
2010-11-04 13:10:00,25.67,25.68,25.64,25.65,8600.0,25.67,25.68,25.64,25.65,8600.0
2010-11-04 13:20:00,25.66,25.66,25.65,25.65,4400.0,25.66,25.66,25.65,25.65,4400.0
2010-11-04 13:30:00,25.66,25.67,25.62,25.64,13200.0,25.66,25.67,25.62,25.64,13200.0
2010-11-04 13:40:00,25.65,25.65,25.61,25.63,6200.0,25.65,25.65,25.61,25.63,6200.0
2010-11-04 13:50:00,25.63,25.64,25.63,25.63,5900.0,25.63,25.64,25.63,25.63,5900.0
2010-11-04 14:00:00,25.63,25.64,25.59,25.62,11800.0,25.63,25.64,25.59,25.62,11800.0
2010-11-04 14:10:00,25.62,25.65,25.62,25.64,5200.0,25.62,25.65,25.62,25.64,5200.0
2010-11-04 14:20:00,25.64,25.66,25.63,25.63,6300.0,25.64,25.66,25.63,25.63,6300.0
2010-11-04 14:30:00,25.63,25.65,25.63,25.65,13700.0,25.63,25.65,25.63,25.65,13700.0
2010-11-04 14:40:00,25.65,25.66,25.63,25.63,8300.0,25.65,25.66,25.63,25.63,8300.0
2010-11-04 14:50:00,25.63,25.65,25.63,25.65,6800.0,25.63,25.65,25.63,25.65,6800.0
2010-11-04 15:00:00,25.65,25.67,25.64,25.66,9600.0,25.65,25.67,25.64,25.66,9600.0
2010-11-04 15:10:00,25.67,25.69,25.66,25.67,12700.0,25.67,25.69,25.66,25.67,12700.0
2010-11-04 15:20:00,25.66,25.7,25.66,25.69,14500.0,25.66,25.7,25.66,25.69,14500.0
2010-11-04 15:30:00,25.7,25.7,25.63,25.63,25200.0,25.7,25.7,25.63,25.63,25200.0
2010-11-04 15:40:00,25.63,25.65,25.62,25.65,29300.0,25.63,25.65,25.62,25.65,29300.0
2010-11-04 15:50:00,25.65,25.71,25.65,25.71,109300.0,25.65,25.71,25.65,25.71,109300.0
2010-11-05 09:30:00,25.74,25.74,25.63,25.71,4000.0,25.74,25.74,25.63,25.71,4000.0
2010-11-05 09:40:00,25.71,25.75,25.67,25.75,24700.0,25.71,25.75,25.67,25.75,24700.0
2010-11-05 09:50:00,25.74,25.76,25.69,25.73,40100.0,25.74,25.76,25.69,25.73,40100.0
2010-11-05 10:00:00,25.73,25.76,25.65,25.73,21900.0,25.73,25.76,25.65,25.73,21900.0
2010-11-05 10:10:00,25.72,25.74,25.69,25.73,13600.0,25.72,25.74,25.69,25.73,13600.0
2010-11-05 10:20:00,25.72,25.75,25.7,25.72,16300.0,25.72,25.75,25.7,25.72,16300.0
2010-11-05 10:30:00,25.73,25.78,25.73,25.77,14900.0,25.73,25.78,25.73,25.77,14900.0
2010-11-05 10:40:00,25.78,25.8,25.76,25.8,21800.0,25.78,25.8,25.76,25.8,21800.0
2010-11-05 10:50:00,25.8,25.82,25.8,25.81,8200.0,25.8,25.82,25.8,25.81,8200.0
2010-11-05 11:00:00,25.8,25.81,25.77,25.78,9900.0,25.8,25.81,25.77,25.78,9900.0
2010-11-05 11:10:00,25.78,25.78,25.74,25.75,14400.0,25.78,25.78,25.74,25.75,14400.0
2010-11-05 11:20:00,25.76,25.81,25.76,25.81,7700.0,25.76,25.81,25.76,25.81,7700.0
2010-11-05 11:30:00,25.81,25.85,25.77,25.78,43100.0,25.81,25.85,25.77,25.78,43100.0
2010-11-05 11:40:00,25.78,25.78,25.75,25.78,10700.0,25.78,25.78,25.75,25.78,10700.0
2010-11-05 11:50:00,25.77,25.78,25.75,25.75,5700.0,25.77,25.78,25.75,25.75,5700.0
2010-11-05 12:00:00,25.74,25.74,25.73,25.74,10400.0,25.74,25.74,25.73,25.74,10400.0
2010-11-05 12:10:00,25.74,25.74,25.71,25.74,8200.0,25.74,25.74,25.71,25.74,8200.0
2010-11-05 12:20:00,25.74,25.74,25.72,25.72,12400.0,25.74,25.74,25.72,25.72,12400.0
2010-11-05 12:30:00,25.72,25.77,25.72,25.77,12000.0,25.72,25.77,25.72,25.77,12000.0
2010-11-05 12:40:00,25.76,25.78,25.74,25.76,6800.0,25.76,25.78,25.74,25.76,6800.0
2010-11-05 12:50:00,25.76,25.76,25.72,25.73,8200.0,25.76,25.76,25.72,25.73,8200.0
2010-11-05 13:00:00,25.73,25.75,25.72,25.73,7300.0,25.73,25.75,25.72,25.73,7300.0
2010-11-05 13:10:00,25.73,25.74,25.72,25.74,6700.0,25.73,25.74,25.72,25.74,6700.0
2010-11-05 13:20:00,25.73,25.74,25.72,25.72,6100.0,25.73,25.74,25.72,25.72,6100.0
2010-11-05 13:30:00,25.72,25.73,25.72,25.72,4400.0,25.72,25.73,25.72,25.72,4400.0
2010-11-05 13:40:00,25.72,25.74,25.72,25.74,3900.0,25.72,25.74,25.72,25.74,3900.0
2010-11-05 13:50:00,25.73,25.74,25.73,25.73,4400.0,25.73,25.74,25.73,25.73,4400.0
2010-11-05 14:00:00,25.73,25.74,25.69,25.71,13800.0,25.73,25.74,25.69,25.71,13800.0
2010-11-05 14:10:00,25.71,25.72,25.7,25.72,39400.0,25.71,25.72,25.7,25.72,39400.0
2010-11-05 14:20:00,25.72,25.74,25.71,25.73,12100.0,25.72,25.74,25.71,25.73,12100.0
2010-11-05 14:30:00,25.73,25.76,25.73,25.75,10300.0,25.73,25.76,25.73,25.75,10300.0
2010-11-05 14:40:00,25.76,25.76,25.73,25.75,17600.0,25.76,25.76,25.73,25.75,17600.0
2010-11-05 14:50:00,25.75,25.77,25.75,25.75,10300.0,25.75,25.77,25.75,25.75,10300.0
2010-11-05 15:00:00,25.74,25.76,25.73,25.75,14100.0,25.74,25.76,25.73,25.75,14100.0
2010-11-05 15:10:00,25.75,25.75,25.72,25.72,13700.0,25.75,25.75,25.72,25.72,13700.0
2010-11-05 15:20:00,25.73,25.76,25.72,25.75,17300.0,25.73,25.76,25.72,25.75,17300.0
2010-11-05 15:30:00,25.76,25.78,25.74,25.74,36800.0,25.76,25.78,25.74,25.74,36800.0
2010-11-05 15:40:00,25.74,25.8,25.72,25.78,45300.0,25.74,25.8,25.72,25.78,45300.0
2010-11-05 15:50:00,25.79,25.84,25.79,25.84,73500.0,25.79,25.84,25.79,25.84,73500.0
2010-11-08 09:30:00,25.67,25.78,25.62,25.73,8400.0,25.67,25.78,25.62,25.73,8400.0
2010-11-08 09:40:00,25.74,25.76,25.7,25.73,9400.0,25.74,25.76,25.7,25.73,9400.0
2010-11-08 09:50:00,25.71,25.75,25.68,25.75,7100.0,25.71,25.75,25.68,25.75,7100.0
2010-11-08 10:00:00,25.75,25.8,25.74,25.8,5700.0,25.75,25.8,25.74,25.8,5700.0
2010-11-08 10:10:00,25.78,25.78,25.75,25.78,11600.0,25.78,25.78,25.75,25.78,11600.0
2010-11-08 10:20:00,25.78,25.84,25.78,25.84,5600.0,25.78,25.84,25.78,25.84,5600.0
2010-11-08 10:30:00,25.83,25.84,25.78,25.81,7600.0,25.83,25.84,25.78,25.81,7600.0
2010-11-08 10:40:00,25.81,25.81,25.78,25.81,3700.0,25.81,25.81,25.78,25.81,3700.0
2010-11-08 10:50:00,25.8,25.8,25.74,25.75,12300.0,25.8,25.8,25.74,25.75,12300.0
2010-11-08 11:00:00,25.76,25.76,25.69,25.73,8400.0,25.76,25.76,25.69,25.73,8400.0
2010-11-08 11:10:00,25.73,25.74,25.69,25.7,5800.0,25.73,25.74,25.69,25.7,5800.0
2010-11-08 11:20:00,25.71,25.73,25.67,25.68,6300.0,25.71,25.73,25.67,25.68,6300.0
2010-11-08 11:30:00,25.69,25.71,25.69,25.69,7500.0,25.69,25.71,25.69,25.69,7500.0
2010-11-08 11:40:00,25.7,25.72,25.69,25.72,2300.0,25.7,25.72,25.69,25.72,2300.0
2010-11-08 11:50:00,25.71,25.74,25.7,25.72,4500.0,25.71,25.74,25.7,25.72,4500.0
2010-11-08 12:00:00,25.71,25.72,25.7,25.72,2100.0,25.71,25.72,25.7,25.72,2100.0
2010-11-08 12:10:00,25.72,25.76,25.72,25.74,27400.0,25.72,25.76,25.72,25.74,27400.0
2010-11-08 12:20:00,25.72,25.79,25.72,25.77,16000.0,25.72,25.79,25.72,25.77,16000.0
2010-11-08 12:30:00,25.77,25.79,25.77,25.79,1800.0,25.77,25.79,25.77,25.79,1800.0
2010-11-08 12:40:00,25.79,25.8,25.79,25.8,3800.0,25.79,25.8,25.79,25.8,3800.0
2010-11-08 12:50:00,25.79,25.8,25.78,25.8,3000.0,25.79,25.8,25.78,25.8,3000.0
2010-11-08 13:00:00,25.79,25.8,25.78,25.79,3800.0,25.79,25.8,25.78,25.79,3800.0
2010-11-08 13:10:00,25.79,25.82,25.78,25.81,9100.0,25.79,25.82,25.78,25.81,9100.0
2010-11-08 13:20:00,25.81,25.83,25.79,25.79,5900.0,25.81,25.83,25.79,25.79,5900.0
2010-11-08 13:30:00,25.79,25.79,25.76,25.76,2300.0,25.79,25.79,25.76,25.76,2300.0
2010-11-08 13:40:00,25.76,25.77,25.75,25.77,3600.0,25.76,25.77,25.75,25.77,3600.0
2010-11-08 13:50:00,25.77,25.78,25.76,25.76,2300.0,25.77,25.78,25.76,25.76,2300.0
2010-11-08 14:00:00,25.75,25.78,25.75,25.77,6200.0,25.75,25.78,25.75,25.77,6200.0
2010-11-08 14:10:00,25.77,25.78,25.76,25.78,3200.0,25.77,25.78,25.76,25.78,3200.0
2010-11-08 14:20:00,25.79,25.8,25.78,25.79,3600.0,25.79,25.8,25.78,25.79,3600.0
2010-11-08 14:30:00,25.78,25.78,25.72,25.74,8500.0,25.78,25.78,25.72,25.74,8500.0
2010-11-08 14:40:00,25.74,25.75,25.72,25.75,3700.0,25.74,25.75,25.72,25.75,3700.0
2010-11-08 14:50:00,25.75,25.76,25.74,25.76,5100.0,25.75,25.76,25.74,25.76,5100.0
2010-11-08 15:00:00,25.76,25.76,25.73,25.74,8400.0,25.76,25.76,25.73,25.74,8400.0
2010-11-08 15:10:00,25.73,25.75,25.72,25.72,8100.0,25.73,25.75,25.72,25.72,8100.0
2010-11-08 15:20:00,25.73,25.76,25.72,25.76,8200.0,25.73,25.76,25.72,25.76,8200.0
2010-11-08 15:30:00,25.75,25.78,25.75,25.76,17200.0,25.75,25.78,25.75,25.76,17200.0
2010-11-08 15:40:00,25.76,25.76,25.72,25.74,29500.0,25.76,25.76,25.72,25.74,29500.0
2010-11-08 15:50:00,25.75,25.75,25.73,25.74,19900.0,25.75,25.75,25.73,25.74,19900.0
2010-11-09 09:30:00,25.75,25.78,25.62,25.74,6100.0,25.75,25.78,25.62,25.74,6100.0
2010-11-09 09:40:00,25.73,25.75,25.69,25.71,4500.0,25.73,25.75,25.69,25.71,4500.0
2010-11-09 09:50:00,25.73,25.8,25.71,25.8,10300.0,25.73,25.8,25.71,25.8,10300.0
2010-11-09 10:00:00,25.8,25.85,25.79,25.8,8500.0,25.8,25.85,25.79,25.8,8500.0
2010-11-09 10:10:00,25.8,25.87,25.79,25.86,9900.0,25.8,25.87,25.79,25.86,9900.0
2010-11-09 10:20:00,25.86,25.89,25.85,25.85,15900.0,25.86,25.89,25.85,25.85,15900.0
2010-11-09 10:30:00,25.83,25.83,25.78,25.81,9400.0,25.83,25.83,25.78,25.81,9400.0
2010-11-09 10:40:00,25.81,25.81,25.75,25.77,8800.0,25.81,25.81,25.75,25.77,8800.0
2010-11-09 10:50:00,25.76,25.8,25.76,25.79,4600.0,25.76,25.8,25.76,25.79,4600.0
2010-11-09 11:00:00,25.8,25.8,25.7,25.7,9800.0,25.8,25.8,25.7,25.7,9800.0
2010-11-09 11:10:00,25.71,25.71,25.68,25.69,11200.0,25.71,25.71,25.68,25.69,11200.0
2010-11-09 11:20:00,25.69,25.75,25.69,25.74,6200.0,25.69,25.75,25.69,25.74,6200.0
2010-11-09 11:30:00,25.74,25.74,25.72,25.74,4100.0,25.74,25.74,25.72,25.74,4100.0
2010-11-09 11:40:00,25.75,25.79,25.75,25.77,6000.0,25.75,25.79,25.75,25.77,6000.0
2010-11-09 11:50:00,25.78,25.79,25.7,25.7,7600.0,25.78,25.79,25.7,25.7,7600.0
2010-11-09 12:00:00,25.69,25.75,25.69,25.75,5500.0,25.69,25.75,25.69,25.75,5500.0
2010-11-09 12:10:00,25.75,25.79,25.74,25.78,3700.0,25.75,25.79,25.74,25.78,3700.0
2010-11-09 12:20:00,25.78,25.79,25.75,25.77,3300.0,25.78,25.79,25.75,25.77,3300.0
2010-11-09 12:30:00,25.77,25.79,25.73,25.74,4300.0,25.77,25.79,25.73,25.74,4300.0
2010-11-09 12:40:00,25.73,25.73,25.69,25.71,9400.0,25.73,25.73,25.69,25.71,9400.0
2010-11-09 12:50:00,25.7,25.76,25.69,25.75,12500.0,25.7,25.76,25.69,25.75,12500.0
2010-11-09 13:00:00,25.75,25.77,25.73,25.75,5400.0,25.75,25.77,25.73,25.75,5400.0
2010-11-09 13:10:00,25.75,25.76,25.74,25.75,13500.0,25.75,25.76,25.74,25.75,13500.0
2010-11-09 13:20:00,25.75,25.75,25.69,25.69,13700.0,25.75,25.75,25.69,25.69,13700.0
2010-11-09 13:30:00,25.7,25.7,25.65,25.65,20000.0,25.7,25.7,25.65,25.65,20000.0
2010-11-09 13:40:00,25.65,25.65,25.61,25.62,14000.0,25.65,25.65,25.61,25.62,14000.0
2010-11-09 13:50:00,25.63,25.67,25.62,25.63,7600.0,25.63,25.67,25.62,25.63,7600.0
2010-11-09 14:00:00,25.64,25.66,25.63,25.66,6500.0,25.64,25.66,25.63,25.66,6500.0
2010-11-09 14:10:00,25.66,25.71,25.65,25.67,6300.0,25.66,25.71,25.65,25.67,6300.0
2010-11-09 14:20:00,25.67,25.67,25.66,25.67,2500.0,25.67,25.67,25.66,25.67,2500.0
2010-11-09 14:30:00,25.67,25.7,25.66,25.7,5000.0,25.67,25.7,25.66,25.7,5000.0
2010-11-09 14:40:00,25.7,25.73,25.7,25.71,8200.0,25.7,25.73,25.7,25.71,8200.0
2010-11-09 14:50:00,25.71,25.71,25.68,25.68,7500.0,25.71,25.71,25.68,25.68,7500.0
2010-11-09 15:00:00,25.68,25.69,25.65,25.67,14500.0,25.68,25.69,25.65,25.67,14500.0
2010-11-09 15:10:00,25.67,25.67,25.62,25.63,21900.0,25.67,25.67,25.62,25.63,21900.0
2010-11-09 15:20:00,25.63,25.63,25.6,25.6,11900.0,25.63,25.63,25.6,25.6,11900.0
2010-11-09 15:30:00,25.6,25.61,25.5,25.52,42300.0,25.6,25.61,25.5,25.52,42300.0
2010-11-09 15:40:00,25.52,25.52,25.48,25.49,33100.0,25.52,25.52,25.48,25.49,33100.0
2010-11-09 15:50:00,25.48,25.57,25.48,25.56,87400.0,25.48,25.57,25.48,25.56,87400.0
2010-11-10 09:30:00,25.47,25.5,25.34,25.43,11000.0,25.47,25.5,25.34,25.43,11000.0
2010-11-10 09:40:00,25.43,25.47,25.37,25.43,12900.0,25.43,25.47,25.37,25.43,12900.0
2010-11-10 09:50:00,25.42,25.47,25.37,25.47,9300.0,25.42,25.47,25.37,25.47,9300.0
2010-11-10 10:00:00,25.46,25.5,25.42,25.43,8100.0,25.46,25.5,25.42,25.43,8100.0
2010-11-10 10:10:00,25.42,25.47,25.4,25.42,15200.0,25.42,25.47,25.4,25.42,15200.0
2010-11-10 10:20:00,25.43,25.47,25.38,25.38,4900.0,25.43,25.47,25.38,25.38,4900.0
2010-11-10 10:30:00,25.41,25.49,25.41,25.49,8100.0,25.41,25.49,25.41,25.49,8100.0
2010-11-10 10:40:00,25.49,25.5,25.42,25.43,13200.0,25.49,25.5,25.42,25.43,13200.0
2010-11-10 10:50:00,25.43,25.45,25.4,25.44,17500.0,25.43,25.45,25.4,25.44,17500.0
2010-11-10 11:00:00,25.44,25.46,25.39,25.41,46000.0,25.44,25.46,25.39,25.41,46000.0
2010-11-10 11:10:00,25.4,25.5,25.4,25.5,16300.0,25.4,25.5,25.4,25.5,16300.0
2010-11-10 11:20:00,25.5,25.53,25.48,25.53,7700.0,25.5,25.53,25.48,25.53,7700.0
2010-11-10 11:30:00,25.53,25.55,25.52,25.54,15200.0,25.53,25.55,25.52,25.54,15200.0
2010-11-10 11:40:00,25.54,25.55,25.52,25.55,2900.0,25.54,25.55,25.52,25.55,2900.0
2010-11-10 11:50:00,25.55,25.62,25.55,25.58,16300.0,25.55,25.62,25.55,25.58,16300.0
2010-11-10 12:00:00,25.58,25.58,25.54,25.55,18500.0,25.58,25.58,25.54,25.55,18500.0
2010-11-10 12:10:00,25.56,25.57,25.55,25.55,2200.0,25.56,25.57,25.55,25.55,2200.0
2010-11-10 12:20:00,25.55,25.57,25.55,25.56,4700.0,25.55,25.57,25.55,25.56,4700.0
2010-11-10 12:30:00,25.56,25.59,25.56,25.59,4700.0,25.56,25.59,25.56,25.59,4700.0
2010-11-10 12:40:00,25.58,25.6,25.56,25.57,12400.0,25.58,25.6,25.56,25.57,12400.0
2010-11-10 12:50:00,25.57,25.58,25.55,25.57,10300.0,25.57,25.58,25.55,25.57,10300.0
2010-11-10 13:00:00,25.56,25.56,25.46,25.52,24000.0,25.56,25.56,25.46,25.52,24000.0
2010-11-10 13:10:00,25.52,25.6,25.51,25.6,10500.0,25.52,25.6,25.51,25.6,10500.0
2010-11-10 13:20:00,25.6,25.63,25.59,25.63,11400.0,25.6,25.63,25.59,25.63,11400.0
2010-11-10 13:30:00,25.63,25.65,25.61,25.63,14200.0,25.63,25.65,25.61,25.63,14200.0
2010-11-10 13:40:00,25.62,25.64,25.6,25.64,6300.0,25.62,25.64,25.6,25.64,6300.0
2010-11-10 13:50:00,25.63,25.65,25.62,25.62,9300.0,25.63,25.65,25.62,25.62,9300.0
2010-11-10 14:00:00,25.63,25.66,25.62,25.66,17700.0,25.63,25.66,25.62,25.66,17700.0
2010-11-10 14:10:00,25.65,25.65,25.6,25.62,22300.0,25.65,25.65,25.6,25.62,22300.0
2010-11-10 14:20:00,25.62,25.62,25.54,25.57,21200.0,25.62,25.62,25.54,25.57,21200.0
2010-11-10 14:30:00,25.58,25.59,25.56,25.58,14300.0,25.58,25.59,25.56,25.58,14300.0
2010-11-10 14:40:00,25.58,25.59,25.56,25.59,12200.0,25.58,25.59,25.56,25.59,12200.0
2010-11-10 14:50:00,25.59,25.63,25.59,25.62,12800.0,25.59,25.63,25.59,25.62,12800.0
2010-11-10 15:00:00,25.63,25.63,25.58,25.6,19000.0,25.63,25.63,25.58,25.6,19000.0
2010-11-10 15:10:00,25.61,25.63,25.6,25.6,16100.0,25.61,25.63,25.6,25.6,16100.0
2010-11-10 15:20:00,25.61,25.63,25.59,25.59,17100.0,25.61,25.63,25.59,25.59,17100.0
2010-11-10 15:30:00,25.59,25.61,25.57,25.58,42800.0,25.59,25.61,25.57,25.58,42800.0
2010-11-10 15:40:00,25.57,25.58,25.54,25.55,28200.0,25.57,25.58,25.54,25.55,28200.0
2010-11-10 15:50:00,25.55,25.59,25.54,25.59,131600.0,25.55,25.59,25.54,25.59,131600.0
2010-11-11 09:30:00,25.36,25.44,25.13,25.17,11200.0,25.36,25.44,25.13,25.17,11200.0
2010-11-11 09:40:00,25.18,25.22,25.11,25.18,9200.0,25.18,25.22,25.11,25.18,9200.0
2010-11-11 09:50:00,25.2,25.21,25.14,25.19,24500.0,25.2,25.21,25.14,25.19,24500.0
2010-11-11 10:00:00,25.19,25.29,25.16,25.28,19100.0,25.19,25.29,25.16,25.28,19100.0
2010-11-11 10:10:00,25.28,25.34,25.25,25.33,9500.0,25.28,25.34,25.25,25.33,9500.0
2010-11-11 10:20:00,25.32,25.35,25.29,25.34,14200.0,25.32,25.35,25.29,25.34,14200.0
2010-11-11 10:30:00,25.33,25.35,25.27,25.29,18700.0,25.33,25.35,25.27,25.29,18700.0
2010-11-11 10:40:00,25.28,25.34,25.27,25.32,15400.0,25.28,25.34,25.27,25.32,15400.0
2010-11-11 10:50:00,25.31,25.38,25.3,25.38,14400.0,25.31,25.38,25.3,25.38,14400.0
2010-11-11 11:00:00,25.4,25.4,25.26,25.27,52300.0,25.4,25.4,25.26,25.27,52300.0
2010-11-11 11:10:00,25.28,25.34,25.27,25.3,41000.0,25.28,25.34,25.27,25.3,41000.0
2010-11-11 11:20:00,25.3,25.3,25.25,25.27,13500.0,25.3,25.3,25.25,25.27,13500.0
2010-11-11 11:30:00,25.27,25.3,25.26,25.3,17000.0,25.27,25.3,25.26,25.3,17000.0
2010-11-11 11:40:00,25.29,25.32,25.28,25.3,18800.0,25.29,25.32,25.28,25.3,18800.0
2010-11-11 11:50:00,25.31,25.36,25.31,25.35,12500.0,25.31,25.36,25.31,25.35,12500.0
2010-11-11 12:00:00,25.35,25.36,25.33,25.35,15100.0,25.35,25.36,25.33,25.35,15100.0
2010-11-11 12:10:00,25.35,25.37,25.32,25.33,26700.0,25.35,25.37,25.32,25.33,26700.0
2010-11-11 12:20:00,25.34,25.36,25.33,25.34,8000.0,25.34,25.36,25.33,25.34,8000.0
2010-11-11 12:30:00,25.34,25.36,25.29,25.3,16000.0,25.34,25.36,25.29,25.3,16000.0
2010-11-11 12:40:00,25.3,25.32,25.29,25.32,8900.0,25.3,25.32,25.29,25.32,8900.0
2010-11-11 12:50:00,25.32,25.34,25.27,25.34,17900.0,25.32,25.34,25.27,25.34,17900.0
2010-11-11 13:00:00,25.33,25.33,25.31,25.33,13900.0,25.33,25.33,25.31,25.33,13900.0
2010-11-11 13:10:00,25.33,25.35,25.32,25.35,6700.0,25.33,25.35,25.32,25.35,6700.0
2010-11-11 13:20:00,25.35,25.36,25.34,25.34,15100.0,25.35,25.36,25.34,25.34,15100.0
2010-11-11 13:30:00,25.34,25.36,25.33,25.34,15800.0,25.34,25.36,25.33,25.34,15800.0
2010-11-11 13:40:00,25.35,25.35,25.34,25.34,17300.0,25.35,25.35,25.34,25.34,17300.0
2010-11-11 13:50:00,25.35,25.36,25.33,25.34,17900.0,25.35,25.36,25.33,25.34,17900.0
2010-11-11 14:00:00,25.34,25.35,25.32,25.32,18400.0,25.34,25.35,25.32,25.32,18400.0
2010-11-11 14:10:00,25.32,25.36,25.31,25.33,28800.0,25.32,25.36,25.31,25.33,28800.0
2010-11-11 14:20:00,25.33,25.34,25.33,25.33,13200.0,25.33,25.34,25.33,25.33,13200.0
2010-11-11 14:30:00,25.34,25.36,25.33,25.35,23700.0,25.34,25.36,25.33,25.35,23700.0
2010-11-11 14:40:00,25.35,25.35,25.32,25.32,19900.0,25.35,25.35,25.32,25.32,19900.0
2010-11-11 14:50:00,25.32,25.33,25.32,25.33,6800.0,25.32,25.33,25.32,25.33,6800.0
2010-11-11 15:00:00,25.33,25.35,25.32,25.35,16000.0,25.33,25.35,25.32,25.35,16000.0
2010-11-11 15:10:00,25.34,25.35,25.32,25.33,35300.0,25.34,25.35,25.32,25.33,35300.0
2010-11-11 15:20:00,25.33,25.34,25.3,25.32,23800.0,25.33,25.34,25.3,25.32,23800.0
2010-11-11 15:30:00,25.32,25.33,25.28,25.3,23300.0,25.32,25.33,25.28,25.3,23300.0
2010-11-11 15:40:00,25.31,25.34,25.3,25.33,25600.0,25.31,25.34,25.3,25.33,25600.0
2010-11-11 15:50:00,25.33,25.36,25.33,25.33,68700.0,25.33,25.36,25.33,25.33,68700.0
2010-11-12 09:30:00,25.19,25.3,25.16,25.18,10100.0,25.19,25.3,25.16,25.18,10100.0
2010-11-12 09:40:00,25.19,25.31,25.17,25.3,7700.0,25.19,25.31,25.17,25.3,7700.0
2010-11-12 09:50:00,25.31,25.38,25.28,25.3,18600.0,25.31,25.38,25.28,25.3,18600.0
2010-11-12 10:00:00,25.29,25.31,25.27,25.3,8000.0,25.29,25.31,25.27,25.3,8000.0
2010-11-12 10:10:00,25.31,25.34,25.29,25.31,12500.0,25.31,25.34,25.29,25.31,12500.0
2010-11-12 10:20:00,25.31,25.32,25.27,25.28,12700.0,25.31,25.32,25.27,25.28,12700.0
2010-11-12 10:30:00,25.28,25.28,25.15,25.16,29000.0,25.28,25.28,25.15,25.16,29000.0
2010-11-12 10:40:00,25.15,25.16,25.1,25.15,18400.0,25.15,25.16,25.1,25.15,18400.0
2010-11-12 10:50:00,25.13,25.13,25.06,25.1,17500.0,25.13,25.13,25.06,25.1,17500.0
2010-11-12 11:00:00,25.1,25.11,25.05,25.05,16300.0,25.1,25.11,25.05,25.05,16300.0
2010-11-12 11:10:00,25.05,25.11,25.05,25.09,12100.0,25.05,25.11,25.05,25.09,12100.0
2010-11-12 11:20:00,25.09,25.16,25.09,25.15,10600.0,25.09,25.16,25.09,25.15,10600.0
2010-11-12 11:30:00,25.16,25.16,25.13,25.15,8200.0,25.16,25.16,25.13,25.15,8200.0
2010-11-12 11:40:00,25.16,25.16,25.12,25.12,14100.0,25.16,25.16,25.12,25.12,14100.0
2010-11-12 11:50:00,25.11,25.11,25.06,25.07,18800.0,25.11,25.11,25.06,25.07,18800.0
2010-11-12 12:00:00,25.07,25.08,25.04,25.08,8800.0,25.07,25.08,25.04,25.08,8800.0
2010-11-12 12:10:00,25.08,25.08,25.02,25.03,21100.0,25.08,25.08,25.02,25.03,21100.0
2010-11-12 12:20:00,25.03,25.04,24.94,24.94,29000.0,25.03,25.04,24.94,24.94,29000.0
2010-11-12 12:30:00,24.93,24.99,24.87,24.99,47600.0,24.93,24.99,24.87,24.99,47600.0
2010-11-12 12:40:00,25.0,25.0,24.94,24.96,13600.0,25.0,25.0,24.94,24.96,13600.0
2010-11-12 12:50:00,24.96,24.99,24.92,24.97,31900.0,24.96,24.99,24.92,24.97,31900.0
2010-11-12 13:00:00,24.97,24.97,24.93,24.96,12500.0,24.97,24.97,24.93,24.96,12500.0
2010-11-12 13:10:00,24.97,24.97,24.94,24.95,21900.0,24.97,24.97,24.94,24.95,21900.0
2010-11-12 13:20:00,24.95,24.98,24.92,24.96,17100.0,24.95,24.98,24.92,24.96,17100.0
2010-11-12 13:30:00,24.96,24.99,24.94,24.98,13800.0,24.96,24.99,24.94,24.98,13800.0
2010-11-12 13:40:00,24.99,25.01,24.97,25.01,11200.0,24.99,25.01,24.97,25.01,11200.0
2010-11-12 13:50:00,25.01,25.01,24.95,24.96,44700.0,25.01,25.01,24.95,24.96,44700.0
2010-11-12 14:00:00,24.96,24.96,24.93,24.96,18800.0,24.96,24.96,24.93,24.96,18800.0
2010-11-12 14:10:00,24.97,25.01,24.94,25.0,21700.0,24.97,25.01,24.94,25.0,21700.0
2010-11-12 14:20:00,24.99,25.01,24.97,24.99,9100.0,24.99,25.01,24.97,24.99,9100.0
2010-11-12 14:30:00,24.99,25.06,24.97,25.03,30100.0,24.99,25.06,24.97,25.03,30100.0
2010-11-12 14:40:00,25.04,25.08,25.01,25.08,22700.0,25.04,25.08,25.01,25.08,22700.0
2010-11-12 14:50:00,25.08,25.12,25.08,25.1,49800.0,25.08,25.12,25.08,25.1,49800.0
2010-11-12 15:00:00,25.1,25.17,25.08,25.17,58600.0,25.1,25.17,25.08,25.17,58600.0
2010-11-12 15:10:00,25.17,25.18,25.14,25.18,23100.0,25.17,25.18,25.14,25.18,23100.0
2010-11-12 15:20:00,25.18,25.19,25.14,25.15,26700.0,25.18,25.19,25.14,25.15,26700.0
2010-11-12 15:30:00,25.15,25.18,25.13,25.15,36400.0,25.15,25.18,25.13,25.15,36400.0
2010-11-12 15:40:00,25.15,25.15,25.09,25.11,58600.0,25.15,25.15,25.09,25.11,58600.0
2010-11-12 15:50:00,25.12,25.15,25.07,25.13,115200.0,25.12,25.15,25.07,25.13,115200.0
2010-11-15 09:30:00,25.18,25.2,25.01,25.12,11000.0,25.18,25.2,25.01,25.12,11000.0
2010-11-15 09:40:00,25.11,25.17,25.11,25.13,7500.0,25.11,25.17,25.11,25.13,7500.0
2010-11-15 09:50:00,25.09,25.09,24.94,24.94,8100.0,25.09,25.09,24.94,24.94,8100.0
2010-11-15 10:00:00,24.97,25.0,24.92,25.0,11300.0,24.97,25.0,24.92,25.0,11300.0
2010-11-15 10:10:00,25.01,25.08,24.97,25.0,34200.0,25.01,25.08,24.97,25.0,34200.0
2010-11-15 10:20:00,24.99,25.0,24.94,24.95,19600.0,24.99,25.0,24.94,24.95,19600.0
2010-11-15 10:30:00,24.96,25.02,24.96,25.0,18900.0,24.96,25.02,24.96,25.0,18900.0
2010-11-15 10:40:00,25.0,25.0,24.97,25.0,18300.0,25.0,25.0,24.97,25.0,18300.0
2010-11-15 10:50:00,25.0,25.0,24.99,24.99,4000.0,25.0,25.0,24.99,24.99,4000.0
2010-11-15 11:00:00,25.0,25.0,24.91,24.92,27200.0,25.0,25.0,24.91,24.92,27200.0
2010-11-15 11:10:00,24.93,25.0,24.93,25.0,16600.0,24.93,25.0,24.93,25.0,16600.0
2010-11-15 11:20:00,25.0,25.0,24.97,25.0,6600.0,25.0,25.0,24.97,25.0,6600.0
2010-11-15 11:30:00,25.0,25.02,24.98,24.99,36800.0,25.0,25.02,24.98,24.99,36800.0
2010-11-15 11:40:00,24.99,25.04,24.98,24.99,22200.0,24.99,25.04,24.98,24.99,22200.0
2010-11-15 11:50:00,25.0,25.01,24.99,25.0,11500.0,25.0,25.01,24.99,25.0,11500.0
2010-11-15 12:00:00,25.0,25.0,24.93,24.93,35300.0,25.0,25.0,24.93,24.93,35300.0
2010-11-15 12:10:00,24.92,24.92,24.86,24.9,49100.0,24.92,24.92,24.86,24.9,49100.0
2010-11-15 12:20:00,24.9,24.96,24.89,24.96,13400.0,24.9,24.96,24.89,24.96,13400.0
2010-11-15 12:30:00,24.95,25.0,24.95,25.0,8700.0,24.95,25.0,24.95,25.0,8700.0
2010-11-15 12:40:00,24.99,25.0,24.99,24.99,10600.0,24.99,25.0,24.99,24.99,10600.0
2010-11-15 12:50:00,25.0,25.0,24.99,25.0,15300.0,25.0,25.0,24.99,25.0,15300.0
2010-11-15 13:00:00,25.0,25.01,24.99,25.0,26300.0,25.0,25.01,24.99,25.0,26300.0
2010-11-15 13:10:00,25.0,25.04,24.99,25.04,22200.0,25.0,25.04,24.99,25.04,22200.0
2010-11-15 13:20:00,25.03,25.07,25.02,25.03,17200.0,25.03,25.07,25.02,25.03,17200.0
2010-11-15 13:30:00,25.03,25.09,25.03,25.09,18700.0,25.03,25.09,25.03,25.09,18700.0
2010-11-15 13:40:00,25.09,25.13,25.08,25.13,11300.0,25.09,25.13,25.08,25.13,11300.0
2010-11-15 13:50:00,25.13,25.15,25.11,25.15,14800.0,25.13,25.15,25.11,25.15,14800.0
2010-11-15 14:00:00,25.14,25.16,25.14,25.15,10600.0,25.14,25.16,25.14,25.15,10600.0
2010-11-15 14:10:00,25.16,25.17,25.13,25.14,26300.0,25.16,25.17,25.13,25.14,26300.0
2010-11-15 14:20:00,25.14,25.15,25.12,25.14,25400.0,25.14,25.15,25.12,25.14,25400.0
2010-11-15 14:30:00,25.13,25.14,25.11,25.13,14600.0,25.13,25.14,25.11,25.13,14600.0
2010-11-15 14:40:00,25.13,25.13,25.1,25.1,32000.0,25.13,25.13,25.1,25.1,32000.0
2010-11-15 14:50:00,25.1,25.12,25.1,25.12,7900.0,25.1,25.12,25.1,25.12,7900.0
2010-11-15 15:00:00,25.12,25.12,25.05,25.1,31200.0,25.12,25.12,25.05,25.1,31200.0
2010-11-15 15:10:00,25.09,25.13,25.05,25.08,31000.0,25.09,25.13,25.05,25.08,31000.0
2010-11-15 15:20:00,25.08,25.09,25.05,25.09,21600.0,25.08,25.09,25.05,25.09,21600.0
2010-11-15 15:30:00,25.09,25.1,25.06,25.1,25500.0,25.09,25.1,25.06,25.1,25500.0
2010-11-15 15:40:00,25.09,25.11,25.06,25.07,22900.0,25.09,25.11,25.06,25.07,22900.0
2010-11-15 15:50:00,25.07,25.07,25.0,25.02,54300.0,25.07,25.07,25.0,25.02,54300.0
2010-11-16 09:30:00,24.85,24.85,24.63,24.71,25000.0,24.85,24.85,24.63,24.71,25000.0
2010-11-16 09:40:00,24.72,24.85,24.72,24.78,6600.0,24.72,24.85,24.72,24.78,6600.0
2010-11-16 09:50:00,24.77,24.81,24.77,24.8,3700.0,24.77,24.81,24.77,24.8,3700.0
2010-11-16 10:00:00,24.78,24.85,24.72,24.84,12200.0,24.78,24.85,24.72,24.84,12200.0
2010-11-16 10:10:00,24.84,24.89,24.83,24.84,12300.0,24.84,24.89,24.83,24.84,12300.0
2010-11-16 10:20:00,24.84,24.87,24.82,24.85,55800.0,24.84,24.87,24.82,24.85,55800.0
2010-11-16 10:30:00,24.85,24.85,24.74,24.74,16100.0,24.85,24.85,24.74,24.74,16100.0
2010-11-16 10:40:00,24.74,24.74,24.67,24.69,11200.0,24.74,24.74,24.67,24.69,11200.0
2010-11-16 10:50:00,24.69,24.76,24.68,24.75,24000.0,24.69,24.76,24.68,24.75,24000.0
2010-11-16 11:00:00,24.75,24.76,24.61,24.61,21000.0,24.75,24.76,24.61,24.61,21000.0
2010-11-16 11:10:00,24.62,24.62,24.55,24.56,18800.0,24.62,24.62,24.55,24.56,18800.0
2010-11-16 11:20:00,24.55,24.61,24.55,24.59,8700.0,24.55,24.61,24.55,24.59,8700.0
2010-11-16 11:30:00,24.6,24.64,24.57,24.58,10600.0,24.6,24.64,24.57,24.58,10600.0
2010-11-16 11:40:00,24.58,24.58,24.46,24.54,23100.0,24.58,24.58,24.46,24.54,23100.0
2010-11-16 11:50:00,24.54,24.62,24.54,24.6,14200.0,24.54,24.62,24.54,24.6,14200.0
2010-11-16 12:00:00,24.6,24.63,24.58,24.58,15800.0,24.6,24.63,24.58,24.58,15800.0
2010-11-16 12:10:00,24.58,24.62,24.54,24.6,19500.0,24.58,24.62,24.54,24.6,19500.0
2010-11-16 12:20:00,24.59,24.6,24.56,24.58,21300.0,24.59,24.6,24.56,24.58,21300.0
2010-11-16 12:30:00,24.57,24.58,24.52,24.58,21900.0,24.57,24.58,24.52,24.58,21900.0
2010-11-16 12:40:00,24.57,24.6,24.55,24.58,14900.0,24.57,24.6,24.55,24.58,14900.0
2010-11-16 12:50:00,24.58,24.68,24.57,24.68,14400.0,24.58,24.68,24.57,24.68,14400.0
2010-11-16 13:00:00,24.68,24.68,24.65,24.68,31000.0,24.68,24.68,24.65,24.68,31000.0
2010-11-16 13:10:00,24.68,24.68,24.63,24.66,13000.0,24.68,24.68,24.63,24.66,13000.0
2010-11-16 13:20:00,24.66,24.68,24.65,24.68,7900.0,24.66,24.68,24.65,24.68,7900.0
2010-11-16 13:30:00,24.68,24.7,24.65,24.7,15000.0,24.68,24.7,24.65,24.7,15000.0
2010-11-16 13:40:00,24.71,24.72,24.69,24.69,13300.0,24.71,24.72,24.69,24.69,13300.0
2010-11-16 13:50:00,24.69,24.71,24.67,24.68,19600.0,24.69,24.71,24.67,24.68,19600.0
2010-11-16 14:00:00,24.68,24.68,24.65,24.67,14300.0,24.68,24.68,24.65,24.67,14300.0
2010-11-16 14:10:00,24.67,24.7,24.66,24.66,13400.0,24.67,24.7,24.66,24.66,13400.0
2010-11-16 14:20:00,24.67,24.7,24.64,24.65,17300.0,24.67,24.7,24.64,24.65,17300.0
2010-11-16 14:30:00,24.64,24.65,24.61,24.61,19600.0,24.64,24.65,24.61,24.61,19600.0
2010-11-16 14:40:00,24.61,24.64,24.6,24.63,17800.0,24.61,24.64,24.6,24.63,17800.0
2010-11-16 14:50:00,24.63,24.68,24.61,24.67,17900.0,24.63,24.68,24.61,24.67,17900.0
2010-11-16 15:00:00,24.67,24.69,24.64,24.64,18400.0,24.67,24.69,24.64,24.64,18400.0
2010-11-16 15:10:00,24.64,24.65,24.57,24.62,50000.0,24.64,24.65,24.57,24.62,50000.0
2010-11-16 15:20:00,24.62,24.7,24.61,24.67,65600.0,24.62,24.7,24.61,24.67,65600.0
2010-11-16 15:30:00,24.68,24.7,24.65,24.67,75400.0,24.68,24.7,24.65,24.67,75400.0
2010-11-16 15:40:00,24.68,24.73,24.67,24.7,57000.0,24.68,24.73,24.67,24.7,57000.0
2010-11-16 15:50:00,24.7,24.75,24.68,24.74,84000.0,24.7,24.75,24.68,24.74,84000.0
2010-11-17 09:30:00,24.72,24.82,24.66,24.75,9300.0,24.72,24.82,24.66,24.75,9300.0
2010-11-17 09:40:00,24.78,24.8,24.67,24.77,10100.0,24.78,24.8,24.67,24.77,10100.0
2010-11-17 09:50:00,24.78,24.81,24.73,24.78,9800.0,24.78,24.81,24.73,24.78,9800.0
2010-11-17 10:00:00,24.79,24.87,24.79,24.86,28300.0,24.79,24.87,24.79,24.86,28300.0
2010-11-17 10:10:00,24.85,24.85,24.82,24.83,11100.0,24.85,24.85,24.82,24.83,11100.0
2010-11-17 10:20:00,24.83,24.85,24.82,24.84,11100.0,24.83,24.85,24.82,24.84,11100.0
2010-11-17 10:30:00,24.84,24.86,24.81,24.82,9300.0,24.84,24.86,24.81,24.82,9300.0
2010-11-17 10:40:00,24.83,24.85,24.81,24.83,9700.0,24.83,24.85,24.81,24.83,9700.0
2010-11-17 10:50:00,24.82,24.82,24.77,24.78,14400.0,24.82,24.82,24.77,24.78,14400.0
2010-11-17 11:00:00,24.78,24.78,24.72,24.75,11700.0,24.78,24.78,24.72,24.75,11700.0
2010-11-17 11:10:00,24.75,24.82,24.74,24.8,12400.0,24.75,24.82,24.74,24.8,12400.0
2010-11-17 11:20:00,24.81,24.83,24.79,24.81,11300.0,24.81,24.83,24.79,24.81,11300.0
2010-11-17 11:30:00,24.81,24.82,24.76,24.8,14200.0,24.81,24.82,24.76,24.8,14200.0
2010-11-17 11:40:00,24.81,24.82,24.77,24.77,12100.0,24.81,24.82,24.77,24.77,12100.0
2010-11-17 11:50:00,24.77,24.82,24.77,24.82,14000.0,24.77,24.82,24.77,24.82,14000.0
2010-11-17 12:00:00,24.82,24.83,24.8,24.8,9100.0,24.82,24.83,24.8,24.8,9100.0
2010-11-17 12:10:00,24.8,24.82,24.78,24.78,12100.0,24.8,24.82,24.78,24.78,12100.0
2010-11-17 12:20:00,24.78,24.81,24.76,24.78,8900.0,24.78,24.81,24.76,24.78,8900.0
2010-11-17 12:30:00,24.78,24.8,24.75,24.78,7000.0,24.78,24.8,24.75,24.78,7000.0
2010-11-17 12:40:00,24.78,24.83,24.78,24.83,8300.0,24.78,24.83,24.78,24.83,8300.0
2010-11-17 12:50:00,24.82,24.83,24.81,24.81,5200.0,24.82,24.83,24.81,24.81,5200.0
2010-11-17 13:00:00,24.82,24.82,24.79,24.79,5300.0,24.82,24.82,24.79,24.79,5300.0
2010-11-17 13:10:00,24.8,24.84,24.79,24.83,15300.0,24.8,24.84,24.79,24.83,15300.0
2010-11-17 13:20:00,24.83,24.83,24.8,24.82,9200.0,24.83,24.83,24.8,24.82,9200.0
2010-11-17 13:30:00,24.82,24.85,24.82,24.84,11100.0,24.82,24.85,24.82,24.84,11100.0
2010-11-17 13:40:00,24.83,24.84,24.79,24.8,32700.0,24.83,24.84,24.79,24.8,32700.0
2010-11-17 13:50:00,24.8,24.8,24.75,24.75,34000.0,24.8,24.8,24.75,24.75,34000.0
2010-11-17 14:00:00,24.75,24.76,24.73,24.74,24900.0,24.75,24.76,24.73,24.74,24900.0
2010-11-17 14:10:00,24.74,24.75,24.73,24.74,11700.0,24.74,24.75,24.73,24.74,11700.0
2010-11-17 14:20:00,24.73,24.74,24.7,24.73,12000.0,24.73,24.74,24.7,24.73,12000.0
2010-11-17 14:30:00,24.73,24.75,24.73,24.74,12200.0,24.73,24.75,24.73,24.74,12200.0
2010-11-17 14:40:00,24.74,24.76,24.73,24.74,30300.0,24.74,24.76,24.73,24.74,30300.0
2010-11-17 14:50:00,24.75,24.76,24.67,24.67,84000.0,24.75,24.76,24.67,24.67,84000.0
2010-11-17 15:00:00,24.67,24.7,24.63,24.63,25400.0,24.67,24.7,24.63,24.63,25400.0
2010-11-17 15:10:00,24.62,24.63,24.6,24.62,29600.0,24.62,24.63,24.6,24.62,29600.0
2010-11-17 15:20:00,24.62,24.63,24.53,24.54,35100.0,24.62,24.63,24.53,24.54,35100.0
2010-11-17 15:30:00,24.55,24.69,24.55,24.68,29800.0,24.55,24.69,24.55,24.68,29800.0
2010-11-17 15:40:00,24.68,24.7,24.66,24.69,27800.0,24.68,24.7,24.66,24.69,27800.0
2010-11-17 15:50:00,24.7,24.72,24.69,24.7,55800.0,24.7,24.72,24.69,24.7,55800.0
2010-11-18 09:30:00,24.87,25.07,24.87,25.07,23300.0,24.87,25.07,24.87,25.07,23300.0
2010-11-18 09:40:00,25.08,25.14,25.06,25.12,21900.0,25.08,25.14,25.06,25.12,21900.0
2010-11-18 09:50:00,25.12,25.12,25.01,25.02,20100.0,25.12,25.12,25.01,25.02,20100.0
2010-11-18 10:00:00,25.06,25.18,25.05,25.11,50100.0,25.06,25.18,25.05,25.11,50100.0
2010-11-18 10:10:00,25.13,25.26,25.13,25.25,29800.0,25.13,25.26,25.13,25.25,29800.0
2010-11-18 10:20:00,25.24,25.3,25.22,25.28,21000.0,25.24,25.3,25.22,25.28,21000.0
2010-11-18 10:30:00,25.28,25.29,25.24,25.24,20700.0,25.28,25.29,25.24,25.24,20700.0
2010-11-18 10:40:00,25.23,25.23,25.2,25.21,16300.0,25.23,25.23,25.2,25.21,16300.0
2010-11-18 10:50:00,25.21,25.22,25.19,25.21,12200.0,25.21,25.22,25.19,25.21,12200.0
2010-11-18 11:00:00,25.21,25.24,25.21,25.22,18800.0,25.21,25.24,25.21,25.22,18800.0
2010-11-18 11:10:00,25.22,25.23,25.21,25.22,14000.0,25.22,25.23,25.21,25.22,14000.0
2010-11-18 11:20:00,25.21,25.24,25.2,25.24,10400.0,25.21,25.24,25.2,25.24,10400.0
2010-11-18 11:30:00,25.23,25.27,25.23,25.27,12900.0,25.23,25.27,25.23,25.27,12900.0
2010-11-18 11:40:00,25.27,25.27,25.25,25.27,13600.0,25.27,25.27,25.25,25.27,13600.0
2010-11-18 11:50:00,25.27,25.33,25.26,25.33,12700.0,25.27,25.33,25.26,25.33,12700.0
2010-11-18 12:00:00,25.32,25.34,25.29,25.29,28700.0,25.32,25.34,25.29,25.29,28700.0
2010-11-18 12:10:00,25.3,25.3,25.28,25.29,18100.0,25.3,25.3,25.28,25.29,18100.0
2010-11-18 12:20:00,25.29,25.29,25.28,25.28,4100.0,25.29,25.29,25.28,25.28,4100.0
2010-11-18 12:30:00,25.27,25.27,25.25,25.25,5100.0,25.27,25.27,25.25,25.25,5100.0
2010-11-18 12:40:00,25.25,25.25,25.19,25.2,22700.0,25.25,25.25,25.19,25.2,22700.0
2010-11-18 12:50:00,25.2,25.22,25.19,25.21,10600.0,25.2,25.22,25.19,25.21,10600.0
2010-11-18 13:00:00,25.21,25.22,25.2,25.22,7000.0,25.21,25.22,25.2,25.22,7000.0
2010-11-18 13:10:00,25.21,25.23,25.2,25.22,8300.0,25.21,25.23,25.2,25.22,8300.0
2010-11-18 13:20:00,25.22,25.23,25.21,25.23,10500.0,25.22,25.23,25.21,25.23,10500.0
2010-11-18 13:30:00,25.24,25.26,25.24,25.25,17800.0,25.24,25.26,25.24,25.25,17800.0
2010-11-18 13:40:00,25.25,25.27,25.25,25.25,8300.0,25.25,25.27,25.25,25.25,8300.0
2010-11-18 13:50:00,25.26,25.27,25.25,25.25,10700.0,25.26,25.27,25.25,25.25,10700.0
2010-11-18 14:00:00,25.26,25.27,25.25,25.26,12100.0,25.26,25.27,25.25,25.26,12100.0
2010-11-18 14:10:00,25.26,25.26,25.25,25.26,12400.0,25.26,25.26,25.25,25.26,12400.0
2010-11-18 14:20:00,25.26,25.26,25.25,25.25,13300.0,25.26,25.26,25.25,25.25,13300.0
2010-11-18 14:30:00,25.25,25.27,25.25,25.27,11900.0,25.25,25.27,25.25,25.27,11900.0
2010-11-18 14:40:00,25.27,25.28,25.25,25.26,15200.0,25.27,25.28,25.25,25.26,15200.0
2010-11-18 14:50:00,25.25,25.25,25.23,25.24,10500.0,25.25,25.25,25.23,25.24,10500.0
2010-11-18 15:00:00,25.24,25.26,25.24,25.25,16300.0,25.24,25.26,25.24,25.25,16300.0
2010-11-18 15:10:00,25.25,25.26,25.24,25.25,16300.0,25.25,25.26,25.24,25.25,16300.0
2010-11-18 15:20:00,25.24,25.24,25.18,25.18,19900.0,25.24,25.24,25.18,25.18,19900.0
2010-11-18 15:30:00,25.18,25.21,25.16,25.2,88800.0,25.18,25.21,25.16,25.2,88800.0
2010-11-18 15:40:00,25.2,25.2,25.19,25.2,44900.0,25.2,25.2,25.19,25.2,44900.0
2010-11-18 15:50:00,25.19,25.23,25.19,25.23,97000.0,25.19,25.23,25.19,25.23,97000.0
2010-11-19 09:30:00,25.23,25.24,25.11,25.22,27000.0,25.23,25.24,25.11,25.22,27000.0
2010-11-19 09:40:00,25.22,25.3,25.21,25.24,21000.0,25.22,25.3,25.21,25.24,21000.0
2010-11-19 09:50:00,25.23,25.23,25.13,25.19,12500.0,25.23,25.23,25.13,25.19,12500.0
2010-11-19 10:00:00,25.18,25.21,25.15,25.16,11800.0,25.18,25.21,25.15,25.16,11800.0
2010-11-19 10:10:00,25.16,25.17,25.1,25.12,13200.0,25.16,25.17,25.1,25.12,13200.0
2010-11-19 10:20:00,25.11,25.13,25.09,25.1,7300.0,25.11,25.13,25.09,25.1,7300.0
2010-11-19 10:30:00,25.1,25.11,25.08,25.09,10600.0,25.1,25.11,25.08,25.09,10600.0
2010-11-19 10:40:00,25.09,25.21,25.09,25.2,14600.0,25.09,25.21,25.09,25.2,14600.0
2010-11-19 10:50:00,25.2,25.2,25.15,25.15,8400.0,25.2,25.2,25.15,25.15,8400.0
2010-11-19 11:00:00,25.15,25.18,25.13,25.16,10900.0,25.15,25.18,25.13,25.16,10900.0
2010-11-19 11:10:00,25.16,25.16,25.1,25.11,6700.0,25.16,25.16,25.1,25.11,6700.0
2010-11-19 11:20:00,25.11,25.15,25.1,25.12,8800.0,25.11,25.15,25.1,25.12,8800.0
2010-11-19 11:30:00,25.13,25.17,25.12,25.14,4700.0,25.13,25.17,25.12,25.14,4700.0
2010-11-19 11:40:00,25.14,25.17,25.14,25.17,6800.0,25.14,25.17,25.14,25.17,6800.0
2010-11-19 11:50:00,25.16,25.18,25.15,25.16,8800.0,25.16,25.18,25.15,25.16,8800.0
2010-11-19 12:00:00,25.16,25.18,25.16,25.18,9100.0,25.16,25.18,25.16,25.18,9100.0
2010-11-19 12:10:00,25.18,25.2,25.17,25.17,8200.0,25.18,25.2,25.17,25.17,8200.0
2010-11-19 12:20:00,25.16,25.22,25.16,25.22,25000.0,25.16,25.22,25.16,25.22,25000.0
2010-11-19 12:30:00,25.21,25.21,25.19,25.19,5600.0,25.21,25.21,25.19,25.19,5600.0
2010-11-19 12:40:00,25.2,25.23,25.2,25.22,9600.0,25.2,25.23,25.2,25.22,9600.0
2010-11-19 12:50:00,25.22,25.24,25.2,25.24,10600.0,25.22,25.24,25.2,25.24,10600.0
2010-11-19 13:00:00,25.23,25.24,25.21,25.21,3900.0,25.23,25.24,25.21,25.21,3900.0
2010-11-19 13:10:00,25.21,25.21,25.19,25.19,7900.0,25.21,25.21,25.19,25.19,7900.0
2010-11-19 13:20:00,25.19,25.19,25.15,25.15,8900.0,25.19,25.19,25.15,25.15,8900.0
2010-11-19 13:30:00,25.15,25.19,25.15,25.19,9400.0,25.15,25.19,25.15,25.19,9400.0
2010-11-19 13:40:00,25.18,25.2,25.16,25.18,11100.0,25.18,25.2,25.16,25.18,11100.0
2010-11-19 13:50:00,25.18,25.18,25.16,25.17,7400.0,25.18,25.18,25.16,25.17,7400.0
2010-11-19 14:00:00,25.18,25.2,25.17,25.19,6000.0,25.18,25.2,25.17,25.19,6000.0
2010-11-19 14:10:00,25.19,25.2,25.16,25.17,7800.0,25.19,25.2,25.16,25.17,7800.0
2010-11-19 14:20:00,25.17,25.18,25.16,25.16,7400.0,25.17,25.18,25.16,25.16,7400.0
2010-11-19 14:30:00,25.15,25.16,25.12,25.13,12900.0,25.15,25.16,25.12,25.13,12900.0
2010-11-19 14:40:00,25.13,25.16,25.13,25.15,4000.0,25.13,25.16,25.13,25.15,4000.0
2010-11-19 14:50:00,25.14,25.14,25.11,25.11,6200.0,25.14,25.14,25.11,25.11,6200.0
2010-11-19 15:00:00,25.1,25.12,25.1,25.12,5800.0,25.1,25.12,25.1,25.12,5800.0
2010-11-19 15:10:00,25.11,25.11,25.07,25.07,13500.0,25.11,25.11,25.07,25.07,13500.0
2010-11-19 15:20:00,25.07,25.09,25.05,25.06,18300.0,25.07,25.09,25.05,25.06,18300.0
2010-11-19 15:30:00,25.06,25.07,25.04,25.04,22700.0,25.06,25.07,25.04,25.04,22700.0
2010-11-19 15:40:00,25.04,25.07,25.02,25.06,48300.0,25.04,25.07,25.02,25.06,48300.0
2010-11-19 15:50:00,25.05,25.07,25.03,25.04,49200.0,25.05,25.07,25.03,25.04,49200.0
2010-11-22 09:30:00,24.89,24.96,24.79,24.92,17100.0,24.89,24.96,24.79,24.92,17100.0
2010-11-22 09:40:00,24.93,24.99,24.93,24.98,7300.0,24.93,24.99,24.93,24.98,7300.0
2010-11-22 09:50:00,24.99,25.19,24.99,25.19,8600.0,24.99,25.19,24.99,25.19,8600.0
2010-11-22 10:00:00,25.18,25.21,25.17,25.17,6500.0,25.18,25.21,25.17,25.17,6500.0
2010-11-22 10:10:00,25.16,25.19,25.13,25.15,8200.0,25.16,25.19,25.13,25.15,8200.0
2010-11-22 10:20:00,25.15,25.15,25.09,25.09,7100.0,25.15,25.15,25.09,25.09,7100.0
2010-11-22 10:30:00,25.07,25.07,25.0,25.04,16400.0,25.07,25.07,25.0,25.04,16400.0
2010-11-22 10:40:00,25.03,25.07,25.02,25.06,10000.0,25.03,25.07,25.02,25.06,10000.0
2010-11-22 10:50:00,25.06,25.11,25.06,25.07,9200.0,25.06,25.11,25.06,25.07,9200.0
2010-11-22 11:00:00,25.07,25.07,25.01,25.07,11700.0,25.07,25.07,25.01,25.07,11700.0
2010-11-22 11:10:00,25.06,25.11,25.06,25.11,11600.0,25.06,25.11,25.06,25.11,11600.0
2010-11-22 11:20:00,25.11,25.11,25.1,25.11,4300.0,25.11,25.11,25.1,25.11,4300.0
2010-11-22 11:30:00,25.12,25.13,25.09,25.13,6100.0,25.12,25.13,25.09,25.13,6100.0
2010-11-22 11:40:00,25.13,25.14,25.12,25.14,7000.0,25.13,25.14,25.12,25.14,7000.0
2010-11-22 11:50:00,25.13,25.19,25.13,25.18,22200.0,25.13,25.19,25.13,25.18,22200.0
2010-11-22 12:00:00,25.17,25.18,25.13,25.17,19100.0,25.17,25.18,25.13,25.17,19100.0
2010-11-22 12:10:00,25.17,25.17,25.15,25.17,4600.0,25.17,25.17,25.15,25.17,4600.0
2010-11-22 12:20:00,25.17,25.18,25.05,25.05,33100.0,25.17,25.18,25.05,25.05,33100.0
2010-11-22 12:30:00,25.05,25.08,25.01,25.07,17000.0,25.05,25.08,25.01,25.07,17000.0
2010-11-22 12:40:00,25.08,25.09,25.07,25.09,8800.0,25.08,25.09,25.07,25.09,8800.0
2010-11-22 12:50:00,25.09,25.09,25.06,25.08,6800.0,25.09,25.09,25.06,25.08,6800.0
2010-11-22 13:00:00,25.08,25.09,25.06,25.07,5400.0,25.08,25.09,25.06,25.07,5400.0
2010-11-22 13:10:00,25.08,25.1,25.05,25.05,8100.0,25.08,25.1,25.05,25.05,8100.0
2010-11-22 13:20:00,25.05,25.1,25.04,25.1,11200.0,25.05,25.1,25.04,25.1,11200.0
2010-11-22 13:30:00,25.09,25.15,25.09,25.14,6700.0,25.09,25.15,25.09,25.14,6700.0
2010-11-22 13:40:00,25.15,25.19,25.15,25.19,11100.0,25.15,25.19,25.15,25.19,11100.0
2010-11-22 13:50:00,25.2,25.24,25.19,25.24,8200.0,25.2,25.24,25.19,25.24,8200.0
2010-11-22 14:00:00,25.23,25.27,25.22,25.27,16600.0,25.23,25.27,25.22,25.27,16600.0
2010-11-22 14:10:00,25.28,25.4,25.27,25.38,64400.0,25.28,25.4,25.27,25.38,64400.0
2010-11-22 14:20:00,25.38,25.41,25.37,25.4,10900.0,25.38,25.41,25.37,25.4,10900.0
2010-11-22 14:30:00,25.4,25.41,25.38,25.41,13000.0,25.4,25.41,25.38,25.41,13000.0
2010-11-22 14:40:00,25.41,25.46,25.4,25.45,20000.0,25.41,25.46,25.4,25.45,20000.0
2010-11-22 14:50:00,25.44,25.45,25.41,25.42,20700.0,25.44,25.45,25.41,25.42,20700.0
2010-11-22 15:00:00,25.42,25.44,25.42,25.43,14400.0,25.42,25.44,25.42,25.43,14400.0
2010-11-22 15:10:00,25.43,25.43,25.39,25.4,20700.0,25.43,25.43,25.39,25.4,20700.0
2010-11-22 15:20:00,25.41,25.41,25.37,25.39,19000.0,25.41,25.41,25.37,25.39,19000.0
2010-11-22 15:30:00,25.4,25.41,25.36,25.37,32600.0,25.4,25.41,25.36,25.37,32600.0
2010-11-22 15:40:00,25.37,25.39,25.35,25.37,71000.0,25.37,25.39,25.35,25.37,71000.0
2010-11-22 15:50:00,25.38,25.39,25.35,25.37,58100.0,25.38,25.39,25.35,25.37,58100.0
2010-11-23 09:30:00,25.11,25.16,25.08,25.14,15800.0,25.11,25.16,25.08,25.14,15800.0
2010-11-23 09:40:00,25.14,25.2,25.08,25.15,12300.0,25.14,25.2,25.08,25.15,12300.0
2010-11-23 09:50:00,25.16,25.16,24.95,24.95,24100.0,25.16,25.16,24.95,24.95,24100.0
2010-11-23 10:00:00,24.95,25.03,24.91,25.03,10200.0,24.95,25.03,24.91,25.03,10200.0
2010-11-23 10:10:00,25.03,25.05,24.96,25.04,6500.0,25.03,25.05,24.96,25.04,6500.0
2010-11-23 10:20:00,25.05,25.07,25.01,25.04,14700.0,25.05,25.07,25.01,25.04,14700.0
2010-11-23 10:30:00,25.03,25.06,24.99,25.05,9900.0,25.03,25.06,24.99,25.05,9900.0
2010-11-23 10:40:00,25.05,25.09,25.05,25.06,7100.0,25.05,25.09,25.05,25.06,7100.0
2010-11-23 10:50:00,25.06,25.07,25.02,25.07,5300.0,25.06,25.07,25.02,25.07,5300.0
2010-11-23 11:00:00,25.06,25.06,24.94,24.94,10400.0,25.06,25.06,24.94,24.94,10400.0
2010-11-23 11:10:00,24.95,24.95,24.91,24.93,10900.0,24.95,24.95,24.91,24.93,10900.0
2010-11-23 11:20:00,24.94,24.94,24.85,24.86,11300.0,24.94,24.94,24.85,24.86,11300.0
2010-11-23 11:30:00,24.85,24.85,24.79,24.85,16300.0,24.85,24.85,24.79,24.85,16300.0
2010-11-23 11:40:00,24.85,24.88,24.84,24.86,8800.0,24.85,24.88,24.84,24.86,8800.0
2010-11-23 11:50:00,24.87,24.88,24.85,24.86,5900.0,24.87,24.88,24.85,24.86,5900.0
2010-11-23 12:00:00,24.85,24.87,24.84,24.87,7000.0,24.85,24.87,24.84,24.87,7000.0
2010-11-23 12:10:00,24.88,24.88,24.85,24.85,4200.0,24.88,24.88,24.85,24.85,4200.0
2010-11-23 12:20:00,24.86,24.87,24.83,24.87,8900.0,24.86,24.87,24.83,24.87,8900.0
2010-11-23 12:30:00,24.87,24.9,24.86,24.88,9400.0,24.87,24.9,24.86,24.88,9400.0
2010-11-23 12:40:00,24.89,24.93,24.88,24.92,5700.0,24.89,24.93,24.88,24.92,5700.0
2010-11-23 12:50:00,24.92,25.0,24.92,24.99,11600.0,24.92,25.0,24.92,24.99,11600.0
2010-11-23 13:00:00,24.99,25.0,24.98,25.0,9000.0,24.99,25.0,24.98,25.0,9000.0
2010-11-23 13:10:00,25.0,25.01,24.98,25.01,9100.0,25.0,25.01,24.98,25.01,9100.0
2010-11-23 13:20:00,25.0,25.15,25.0,25.09,81300.0,25.0,25.15,25.0,25.09,81300.0
2010-11-23 13:30:00,25.1,25.1,25.05,25.06,8500.0,25.1,25.1,25.05,25.06,8500.0
2010-11-23 13:40:00,25.07,25.08,25.06,25.07,8100.0,25.07,25.08,25.06,25.07,8100.0
2010-11-23 13:50:00,25.06,25.09,25.06,25.08,9500.0,25.06,25.09,25.06,25.08,9500.0
2010-11-23 14:00:00,25.08,25.11,25.05,25.05,20800.0,25.08,25.11,25.05,25.05,20800.0
2010-11-23 14:10:00,25.06,25.08,25.05,25.05,15400.0,25.06,25.08,25.05,25.05,15400.0
2010-11-23 14:20:00,25.04,25.05,24.99,25.0,21000.0,25.04,25.05,24.99,25.0,21000.0
2010-11-23 14:30:00,25.0,25.02,24.99,24.99,14800.0,25.0,25.02,24.99,24.99,14800.0
2010-11-23 14:40:00,24.97,25.0,24.97,24.99,12000.0,24.97,25.0,24.97,24.99,12000.0
2010-11-23 14:50:00,24.99,25.04,24.98,25.03,14300.0,24.99,25.04,24.98,25.03,14300.0
2010-11-23 15:00:00,25.03,25.05,25.01,25.03,18000.0,25.03,25.05,25.01,25.03,18000.0
2010-11-23 15:10:00,25.03,25.06,25.02,25.03,27200.0,25.03,25.06,25.02,25.03,27200.0
2010-11-23 15:20:00,25.04,25.05,25.02,25.04,16600.0,25.04,25.05,25.02,25.04,16600.0
2010-11-23 15:30:00,25.04,25.09,25.04,25.08,28800.0,25.04,25.09,25.04,25.08,28800.0
2010-11-23 15:40:00,25.08,25.1,25.08,25.08,42000.0,25.08,25.1,25.08,25.08,42000.0
2010-11-23 15:50:00,25.08,25.09,25.05,25.07,37800.0,25.08,25.09,25.05,25.07,37800.0
2010-11-24 09:30:00,25.58,25.85,25.55,25.78,112900.0,25.58,25.85,25.55,25.78,112900.0
2010-11-24 09:40:00,25.79,25.9,25.78,25.83,47200.0,25.79,25.9,25.78,25.83,47200.0
2010-11-24 09:50:00,25.82,25.9,25.81,25.88,25500.0,25.82,25.9,25.81,25.88,25500.0
2010-11-24 10:00:00,25.88,25.95,25.84,25.89,58700.0,25.88,25.95,25.84,25.89,58700.0
2010-11-24 10:10:00,25.9,25.92,25.83,25.92,29700.0,25.9,25.92,25.83,25.92,29700.0
2010-11-24 10:20:00,25.92,25.99,25.92,25.97,24400.0,25.92,25.99,25.92,25.97,24400.0
2010-11-24 10:30:00,25.97,25.97,25.92,25.92,19300.0,25.97,25.97,25.92,25.92,19300.0
2010-11-24 10:40:00,25.93,25.96,25.88,25.88,35800.0,25.93,25.96,25.88,25.88,35800.0
2010-11-24 10:50:00,25.89,25.9,25.86,25.89,14200.0,25.89,25.9,25.86,25.89,14200.0
2010-11-24 11:00:00,25.89,25.89,25.85,25.87,13500.0,25.89,25.89,25.85,25.87,13500.0
2010-11-24 11:10:00,25.87,25.91,25.87,25.89,21700.0,25.87,25.91,25.87,25.89,21700.0
2010-11-24 11:20:00,25.89,25.93,25.89,25.93,11600.0,25.89,25.93,25.89,25.93,11600.0
2010-11-24 11:30:00,25.92,25.95,25.92,25.95,16700.0,25.92,25.95,25.92,25.95,16700.0
2010-11-24 11:40:00,25.95,25.98,25.93,25.93,21300.0,25.95,25.98,25.93,25.93,21300.0
2010-11-24 11:50:00,25.93,25.93,25.89,25.9,21300.0,25.93,25.93,25.89,25.9,21300.0
2010-11-24 12:00:00,25.9,25.92,25.89,25.92,7100.0,25.9,25.92,25.89,25.92,7100.0
2010-11-24 12:10:00,25.91,25.92,25.88,25.88,16300.0,25.91,25.92,25.88,25.88,16300.0
2010-11-24 12:20:00,25.88,25.89,25.87,25.88,12200.0,25.88,25.89,25.87,25.88,12200.0
2010-11-24 12:30:00,25.88,25.89,25.88,25.89,7300.0,25.88,25.89,25.88,25.89,7300.0
2010-11-24 12:40:00,25.89,25.89,25.86,25.87,7300.0,25.89,25.89,25.86,25.87,7300.0
2010-11-24 12:50:00,25.86,25.86,25.82,25.82,13800.0,25.86,25.86,25.82,25.82,13800.0
2010-11-24 13:00:00,25.83,25.84,25.81,25.84,9700.0,25.83,25.84,25.81,25.84,9700.0
2010-11-24 13:10:00,25.84,25.86,25.81,25.82,14600.0,25.84,25.86,25.81,25.82,14600.0
2010-11-24 13:20:00,25.81,25.85,25.81,25.84,13700.0,25.81,25.85,25.81,25.84,13700.0
2010-11-24 13:30:00,25.83,25.83,25.82,25.82,6400.0,25.83,25.83,25.82,25.82,6400.0
2010-11-24 13:40:00,25.82,25.82,25.77,25.78,16800.0,25.82,25.82,25.77,25.78,16800.0
2010-11-24 13:50:00,25.77,25.77,25.71,25.72,20700.0,25.77,25.77,25.71,25.72,20700.0
2010-11-24 14:00:00,25.72,25.74,25.69,25.69,24700.0,25.72,25.74,25.69,25.69,24700.0
2010-11-24 14:10:00,25.69,25.7,25.68,25.68,17100.0,25.69,25.7,25.68,25.68,17100.0
2010-11-24 14:20:00,25.68,25.72,25.68,25.7,21800.0,25.68,25.72,25.68,25.7,21800.0
2010-11-24 14:30:00,25.7,25.71,25.68,25.68,31400.0,25.7,25.71,25.68,25.68,31400.0
2010-11-24 14:40:00,25.68,25.68,25.67,25.67,8500.0,25.68,25.68,25.67,25.67,8500.0
2010-11-24 14:50:00,25.67,25.69,25.67,25.69,12900.0,25.67,25.69,25.67,25.69,12900.0
2010-11-24 15:00:00,25.68,25.72,25.66,25.71,22400.0,25.68,25.72,25.66,25.71,22400.0
2010-11-24 15:10:00,25.71,25.72,25.71,25.71,7300.0,25.71,25.72,25.71,25.71,7300.0
2010-11-24 15:20:00,25.71,25.77,25.71,25.75,50300.0,25.71,25.77,25.71,25.75,50300.0
2010-11-24 15:30:00,25.75,25.77,25.75,25.76,16500.0,25.75,25.77,25.75,25.76,16500.0
2010-11-24 15:40:00,25.77,25.77,25.75,25.76,32800.0,25.77,25.77,25.75,25.76,32800.0
2010-11-24 15:50:00,25.75,25.75,25.68,25.68,185600.0,25.75,25.75,25.68,25.68,185600.0
2010-11-26 09:30:00,25.67,25.76,25.51,25.76,32400.0,25.67,25.76,25.51,25.76,32400.0
2010-11-26 09:40:00,25.77,25.88,25.77,25.86,16700.0,25.77,25.88,25.77,25.86,16700.0
2010-11-26 09:50:00,25.86,25.93,25.86,25.89,13500.0,25.86,25.93,25.86,25.89,13500.0
2010-11-26 10:00:00,25.9,25.91,25.87,25.87,11700.0,25.9,25.91,25.87,25.87,11700.0
2010-11-26 10:10:00,25.87,25.92,25.86,25.92,21200.0,25.87,25.92,25.86,25.92,21200.0
2010-11-26 10:20:00,25.91,25.94,25.9,25.92,9000.0,25.91,25.94,25.9,25.92,9000.0
2010-11-26 10:30:00,25.91,25.92,25.86,25.86,11200.0,25.91,25.92,25.86,25.86,11200.0
2010-11-26 10:40:00,25.87,25.89,25.86,25.86,16900.0,25.87,25.89,25.86,25.86,16900.0
2010-11-26 10:50:00,25.86,25.86,25.76,25.76,8700.0,25.86,25.86,25.76,25.76,8700.0
2010-11-26 11:00:00,25.77,25.81,25.74,25.81,23000.0,25.77,25.81,25.74,25.81,23000.0
2010-11-26 11:10:00,25.81,25.84,25.79,25.83,6300.0,25.81,25.84,25.79,25.83,6300.0
2010-11-26 11:20:00,25.84,25.84,25.77,25.78,6700.0,25.84,25.84,25.77,25.78,6700.0
2010-11-26 11:30:00,25.78,25.78,25.74,25.75,12300.0,25.78,25.78,25.74,25.75,12300.0
2010-11-26 11:40:00,25.75,25.75,25.72,25.75,5700.0,25.75,25.75,25.72,25.75,5700.0
2010-11-26 11:50:00,25.75,25.76,25.74,25.76,4200.0,25.75,25.76,25.74,25.76,4200.0
2010-11-26 12:00:00,25.76,25.79,25.75,25.78,13000.0,25.76,25.79,25.75,25.78,13000.0
2010-11-26 12:10:00,25.77,25.77,25.75,25.75,4300.0,25.77,25.77,25.75,25.75,4300.0
2010-11-26 12:20:00,25.76,25.76,25.72,25.72,14500.0,25.76,25.76,25.72,25.72,14500.0
2010-11-26 12:30:00,25.72,25.74,25.72,25.73,10000.0,25.72,25.74,25.72,25.73,10000.0
2010-11-26 12:40:00,25.73,25.73,25.71,25.71,10400.0,25.73,25.73,25.71,25.71,10400.0
2010-11-26 12:50:00,25.71,25.72,25.67,25.69,36400.0,25.71,25.72,25.67,25.69,36400.0
2010-11-29 09:30:00,25.56,25.56,25.37,25.49,22000.0,25.56,25.56,25.37,25.49,22000.0
2010-11-29 09:40:00,25.49,25.65,25.47,25.61,20000.0,25.49,25.65,25.47,25.61,20000.0
2010-11-29 09:50:00,25.61,25.63,25.36,25.41,20900.0,25.61,25.63,25.36,25.41,20900.0
2010-11-29 10:00:00,25.42,25.42,25.31,25.37,12500.0,25.42,25.42,25.31,25.37,12500.0
2010-11-29 10:10:00,25.38,25.43,25.34,25.37,12500.0,25.38,25.43,25.34,25.37,12500.0
2010-11-29 10:20:00,25.38,25.38,25.33,25.34,20500.0,25.38,25.38,25.33,25.34,20500.0
2010-11-29 10:30:00,25.35,25.44,25.35,25.44,13900.0,25.35,25.44,25.35,25.44,13900.0
2010-11-29 10:40:00,25.45,25.48,25.42,25.44,18600.0,25.45,25.48,25.42,25.44,18600.0
2010-11-29 10:50:00,25.44,25.46,25.36,25.37,15100.0,25.44,25.46,25.36,25.37,15100.0
2010-11-29 11:00:00,25.37,25.45,25.35,25.43,12000.0,25.37,25.45,25.35,25.43,12000.0
2010-11-29 11:10:00,25.42,25.5,25.42,25.48,17600.0,25.42,25.5,25.42,25.48,17600.0
2010-11-29 11:20:00,25.49,25.5,25.44,25.48,13100.0,25.49,25.5,25.44,25.48,13100.0
2010-11-29 11:30:00,25.48,25.49,25.47,25.47,11900.0,25.48,25.49,25.47,25.47,11900.0
2010-11-29 11:40:00,25.46,25.48,25.42,25.44,20800.0,25.46,25.48,25.42,25.44,20800.0
2010-11-29 11:50:00,25.43,25.47,25.41,25.46,14100.0,25.43,25.47,25.41,25.46,14100.0
2010-11-29 12:00:00,25.46,25.53,25.45,25.53,24200.0,25.46,25.53,25.45,25.53,24200.0
2010-11-29 12:10:00,25.53,25.54,25.51,25.53,12300.0,25.53,25.54,25.51,25.53,12300.0
2010-11-29 12:20:00,25.54,25.58,25.53,25.56,14700.0,25.54,25.58,25.53,25.56,14700.0
2010-11-29 12:30:00,25.55,25.56,25.53,25.54,8200.0,25.55,25.56,25.53,25.54,8200.0
2010-11-29 12:40:00,25.53,25.57,25.51,25.52,16500.0,25.53,25.57,25.51,25.52,16500.0
2010-11-29 12:50:00,25.52,25.52,25.46,25.46,9000.0,25.52,25.52,25.46,25.46,9000.0
2010-11-29 13:00:00,25.47,25.47,25.42,25.43,8500.0,25.47,25.47,25.42,25.43,8500.0
2010-11-29 13:10:00,25.43,25.43,25.38,25.41,21200.0,25.43,25.43,25.38,25.41,21200.0
2010-11-29 13:20:00,25.41,25.41,25.37,25.4,11700.0,25.41,25.41,25.37,25.4,11700.0
2010-11-29 13:30:00,25.39,25.41,25.37,25.38,8000.0,25.39,25.41,25.37,25.38,8000.0
2010-11-29 13:40:00,25.37,25.47,25.37,25.47,15400.0,25.37,25.47,25.37,25.47,15400.0
2010-11-29 13:50:00,25.48,25.48,25.47,25.47,4900.0,25.48,25.48,25.47,25.47,4900.0
2010-11-29 14:00:00,25.48,25.5,25.48,25.49,22200.0,25.48,25.5,25.48,25.49,22200.0
2010-11-29 14:10:00,25.48,25.49,25.45,25.47,15100.0,25.48,25.49,25.45,25.47,15100.0
2010-11-29 14:20:00,25.47,25.52,25.46,25.51,19500.0,25.47,25.52,25.46,25.51,19500.0
2010-11-29 14:30:00,25.52,25.63,25.52,25.62,27900.0,25.52,25.63,25.52,25.62,27900.0
2010-11-29 14:40:00,25.63,25.65,25.62,25.64,14500.0,25.63,25.65,25.62,25.64,14500.0
2010-11-29 14:50:00,25.65,25.67,25.63,25.67,21400.0,25.65,25.67,25.63,25.67,21400.0
2010-11-29 15:00:00,25.67,25.7,25.67,25.69,25200.0,25.67,25.7,25.67,25.69,25200.0
2010-11-29 15:10:00,25.68,25.75,25.65,25.75,55200.0,25.68,25.75,25.65,25.75,55200.0
2010-11-29 15:20:00,25.75,25.77,25.75,25.76,34300.0,25.75,25.77,25.75,25.76,34300.0
2010-11-29 15:30:00,25.76,25.76,25.72,25.74,32700.0,25.76,25.76,25.72,25.74,32700.0
2010-11-29 15:40:00,25.75,25.82,25.73,25.82,77100.0,25.75,25.82,25.73,25.82,77100.0
2010-11-29 15:50:00,25.82,25.83,25.76,25.8,133600.0,25.82,25.83,25.76,25.8,133600.0
2010-11-30 09:30:00,25.59,25.59,25.35,25.43,23100.0,25.59,25.59,25.35,25.43,23100.0
2010-11-30 09:40:00,25.42,25.56,25.42,25.5,19400.0,25.42,25.56,25.42,25.5,19400.0
2010-11-30 09:50:00,25.51,25.57,25.45,25.55,12900.0,25.51,25.57,25.45,25.55,12900.0
2010-11-30 10:00:00,25.56,25.62,25.5,25.5,21200.0,25.56,25.62,25.5,25.5,21200.0
2010-11-30 10:10:00,25.51,25.63,25.51,25.6,19100.0,25.51,25.63,25.51,25.6,19100.0
2010-11-30 10:20:00,25.62,25.68,25.58,25.68,30000.0,25.62,25.68,25.58,25.68,30000.0
2010-11-30 10:30:00,25.68,25.69,25.66,25.69,28900.0,25.68,25.69,25.66,25.69,28900.0
2010-11-30 10:40:00,25.68,25.69,25.62,25.62,26100.0,25.68,25.69,25.62,25.62,26100.0
2010-11-30 10:50:00,25.62,25.62,25.52,25.52,23100.0,25.62,25.62,25.52,25.52,23100.0
2010-11-30 11:00:00,25.53,25.54,25.46,25.46,17800.0,25.53,25.54,25.46,25.46,17800.0
2010-11-30 11:10:00,25.47,25.47,25.39,25.45,13100.0,25.47,25.47,25.39,25.45,13100.0
2010-11-30 11:20:00,25.45,25.45,25.4,25.4,23400.0,25.45,25.45,25.4,25.4,23400.0
2010-11-30 11:30:00,25.41,25.41,25.35,25.36,14400.0,25.41,25.41,25.35,25.36,14400.0
2010-11-30 11:40:00,25.36,25.4,25.34,25.39,14000.0,25.36,25.4,25.34,25.39,14000.0
2010-11-30 11:50:00,25.4,25.44,25.39,25.44,19100.0,25.4,25.44,25.39,25.44,19100.0
2010-11-30 12:00:00,25.43,25.47,25.43,25.44,9300.0,25.43,25.47,25.43,25.44,9300.0
2010-11-30 12:10:00,25.45,25.47,25.44,25.46,12600.0,25.45,25.47,25.44,25.46,12600.0
2010-11-30 12:20:00,25.46,25.5,25.45,25.5,11100.0,25.46,25.5,25.45,25.5,11100.0
2010-11-30 12:30:00,25.5,25.5,25.45,25.45,16800.0,25.5,25.5,25.45,25.45,16800.0
2010-11-30 12:40:00,25.44,25.5,25.44,25.49,17700.0,25.44,25.5,25.44,25.49,17700.0
2010-11-30 12:50:00,25.48,25.5,25.48,25.5,10300.0,25.48,25.5,25.48,25.5,10300.0
2010-11-30 13:00:00,25.5,25.6,25.5,25.58,18400.0,25.5,25.6,25.5,25.58,18400.0
2010-11-30 13:10:00,25.59,25.62,25.58,25.62,10700.0,25.59,25.62,25.58,25.62,10700.0
2010-11-30 13:20:00,25.62,25.65,25.62,25.65,8700.0,25.62,25.65,25.62,25.65,8700.0
2010-11-30 13:30:00,25.65,25.67,25.65,25.66,10800.0,25.65,25.67,25.65,25.66,10800.0
2010-11-30 13:40:00,25.66,25.67,25.62,25.64,17700.0,25.66,25.67,25.62,25.64,17700.0
2010-11-30 13:50:00,25.63,25.64,25.62,25.63,13000.0,25.63,25.64,25.62,25.63,13000.0
2010-11-30 14:00:00,25.63,25.66,25.63,25.66,12600.0,25.63,25.66,25.63,25.66,12600.0
2010-11-30 14:10:00,25.66,25.68,25.63,25.64,19100.0,25.66,25.68,25.63,25.64,19100.0
2010-11-30 14:20:00,25.64,25.66,25.57,25.59,20500.0,25.64,25.66,25.57,25.59,20500.0
2010-11-30 14:30:00,25.59,25.59,25.47,25.48,52800.0,25.59,25.59,25.47,25.48,52800.0
2010-11-30 14:40:00,25.48,25.54,25.48,25.53,13000.0,25.48,25.54,25.48,25.53,13000.0
2010-11-30 14:50:00,25.54,25.59,25.54,25.59,20800.0,25.54,25.59,25.54,25.59,20800.0
2010-11-30 15:00:00,25.59,25.61,25.57,25.61,24000.0,25.59,25.61,25.57,25.61,24000.0
2010-11-30 15:10:00,25.61,25.62,25.56,25.62,30800.0,25.61,25.62,25.56,25.62,30800.0
2010-11-30 15:20:00,25.62,25.66,25.61,25.66,25300.0,25.62,25.66,25.61,25.66,25300.0
2010-11-30 15:30:00,25.66,25.69,25.65,25.65,30200.0,25.66,25.69,25.65,25.65,30200.0
2010-11-30 15:40:00,25.66,25.66,25.57,25.58,43800.0,25.66,25.66,25.57,25.58,43800.0
2010-11-30 15:50:00,25.58,25.69,25.58,25.69,197100.0,25.58,25.69,25.58,25.69,197100.0
2010-12-01 09:30:00,25.9,25.91,25.83,25.91,23300.0,25.9,25.91,25.83,25.91,23300.0
2010-12-01 09:40:00,25.9,25.99,25.9,25.99,26500.0,25.9,25.99,25.9,25.99,26500.0
2010-12-01 09:50:00,25.98,26.0,25.97,25.99,57400.0,25.98,26.0,25.97,25.99,57400.0
2010-12-01 10:00:00,25.99,26.08,25.99,26.01,150800.0,25.99,26.08,25.99,26.01,150800.0
2010-12-01 10:10:00,26.01,26.03,25.94,26.02,25900.0,26.01,26.03,25.94,26.02,25900.0
2010-12-01 10:20:00,26.01,26.05,25.99,26.04,30200.0,26.01,26.05,25.99,26.04,30200.0
2010-12-01 10:30:00,26.03,26.14,26.03,26.13,29200.0,26.03,26.14,26.03,26.13,29200.0
2010-12-01 10:40:00,26.14,26.2,26.14,26.19,23800.0,26.14,26.2,26.14,26.19,23800.0
2010-12-01 10:50:00,26.19,26.25,26.19,26.24,40300.0,26.19,26.25,26.19,26.24,40300.0
2010-12-01 11:00:00,26.24,26.27,26.21,26.27,32900.0,26.24,26.27,26.21,26.27,32900.0
2010-12-01 11:10:00,26.27,26.28,26.25,26.25,21200.0,26.27,26.28,26.25,26.25,21200.0
2010-12-01 11:20:00,26.25,26.27,26.22,26.23,18700.0,26.25,26.27,26.22,26.23,18700.0
2010-12-01 11:30:00,26.22,26.25,26.22,26.23,13200.0,26.22,26.25,26.22,26.23,13200.0
2010-12-01 11:40:00,26.23,26.25,26.22,26.24,13200.0,26.23,26.25,26.22,26.24,13200.0
2010-12-01 11:50:00,26.25,26.3,26.25,26.28,37100.0,26.25,26.3,26.25,26.28,37100.0
2010-12-01 12:00:00,26.28,26.3,26.27,26.3,21300.0,26.28,26.3,26.27,26.3,21300.0
2010-12-01 12:10:00,26.29,26.36,26.22,26.24,44900.0,26.29,26.36,26.22,26.24,44900.0
2010-12-01 12:20:00,26.24,26.3,26.24,26.29,16600.0,26.24,26.3,26.24,26.29,16600.0
2010-12-01 12:30:00,26.29,26.3,26.27,26.28,16300.0,26.29,26.3,26.27,26.28,16300.0
2010-12-01 12:40:00,26.27,26.3,26.26,26.3,23300.0,26.27,26.3,26.26,26.3,23300.0
2010-12-01 12:50:00,26.3,26.31,26.29,26.31,15400.0,26.3,26.31,26.29,26.31,15400.0
2010-12-01 13:00:00,26.31,26.31,26.29,26.29,11200.0,26.31,26.31,26.29,26.29,11200.0
2010-12-01 13:10:00,26.29,26.3,26.25,26.26,17900.0,26.29,26.3,26.25,26.26,17900.0
2010-12-01 13:20:00,26.26,26.3,26.25,26.28,21900.0,26.26,26.3,26.25,26.28,21900.0
2010-12-01 13:30:00,26.27,26.3,26.25,26.29,72200.0,26.27,26.3,26.25,26.29,72200.0
2010-12-01 13:40:00,26.29,26.3,26.27,26.29,14100.0,26.29,26.3,26.27,26.29,14100.0
2010-12-01 13:50:00,26.29,26.3,26.27,26.3,29100.0,26.29,26.3,26.27,26.3,29100.0
2010-12-01 14:00:00,26.29,26.3,26.27,26.28,19800.0,26.29,26.3,26.27,26.28,19800.0
2010-12-01 14:10:00,26.28,26.34,26.28,26.34,29000.0,26.28,26.34,26.28,26.34,29000.0
2010-12-01 14:20:00,26.34,26.38,26.34,26.36,35500.0,26.34,26.38,26.34,26.36,35500.0
2010-12-01 14:30:00,26.36,26.4,26.36,26.4,31300.0,26.36,26.4,26.36,26.4,31300.0
2010-12-01 14:40:00,26.39,26.42,26.39,26.42,24100.0,26.39,26.42,26.39,26.42,24100.0
2010-12-01 14:50:00,26.41,26.46,26.41,26.46,43800.0,26.41,26.46,26.41,26.46,43800.0
2010-12-01 15:00:00,26.45,26.47,26.45,26.46,37600.0,26.45,26.47,26.45,26.46,37600.0
2010-12-01 15:10:00,26.46,26.5,26.46,26.5,283500.0,26.46,26.5,26.46,26.5,283500.0
2010-12-01 15:20:00,26.5,26.59,26.5,26.58,106300.0,26.5,26.59,26.5,26.58,106300.0
2010-12-01 15:30:00,26.58,26.63,26.58,26.61,72100.0,26.58,26.63,26.58,26.61,72100.0
2010-12-01 15:40:00,26.61,26.62,26.5,26.51,119700.0,26.61,26.62,26.5,26.51,119700.0
2010-12-01 15:50:00,26.5,26.54,26.49,26.53,115400.0,26.5,26.54,26.49,26.53,115400.0
2010-12-02 09:30:00,25.98,25.98,25.06,25.17,149200.0,25.98,25.98,25.06,25.17,149200.0
2010-12-02 09:40:00,25.18,25.18,24.62,25.16,192200.0,25.18,25.18,24.62,25.16,192200.0
2010-12-02 09:50:00,25.16,25.54,25.15,25.52,141200.0,25.16,25.54,25.15,25.52,141200.0
2010-12-02 10:00:00,25.54,25.65,25.38,25.47,159600.0,25.54,25.65,25.38,25.47,159600.0
2010-12-02 10:10:00,25.48,25.59,25.43,25.55,118200.0,25.48,25.59,25.43,25.55,118200.0
2010-12-02 10:20:00,25.54,25.63,25.52,25.54,78100.0,25.54,25.63,25.52,25.54,78100.0
2010-12-02 10:30:00,25.53,25.67,25.47,25.67,177100.0,25.53,25.67,25.47,25.67,177100.0
2010-12-02 10:40:00,25.66,25.76,25.6,25.74,213300.0,25.66,25.76,25.6,25.74,213300.0
2010-12-02 10:50:00,25.75,25.85,25.7,25.85,149500.0,25.75,25.85,25.7,25.85,149500.0
2010-12-02 11:00:00,25.85,25.93,25.84,25.9,60900.0,25.85,25.93,25.84,25.9,60900.0
2010-12-02 11:10:00,25.9,26.0,25.89,26.0,75700.0,25.9,26.0,25.89,26.0,75700.0
2010-12-02 11:20:00,26.0,26.02,25.94,26.02,68600.0,26.0,26.02,25.94,26.02,68600.0
2010-12-02 11:30:00,26.01,26.14,26.01,26.12,74100.0,26.01,26.14,26.01,26.12,74100.0
2010-12-02 11:40:00,26.12,26.2,26.12,26.17,43000.0,26.12,26.2,26.12,26.17,43000.0
2010-12-02 11:50:00,26.17,26.23,26.13,26.13,58500.0,26.17,26.23,26.13,26.13,58500.0
2010-12-02 12:00:00,26.13,26.13,25.91,25.91,74100.0,26.13,26.13,25.91,25.91,74100.0
2010-12-02 12:10:00,25.92,26.0,25.85,25.99,91700.0,25.92,26.0,25.85,25.99,91700.0
2010-12-02 12:20:00,26.0,26.0,25.92,25.92,30200.0,26.0,26.0,25.92,25.92,30200.0
2010-12-02 12:30:00,25.93,25.95,25.89,25.94,48500.0,25.93,25.95,25.89,25.94,48500.0
2010-12-02 12:40:00,25.94,25.95,25.93,25.95,41800.0,25.94,25.95,25.93,25.95,41800.0
2010-12-02 12:50:00,25.94,25.95,25.89,25.93,91300.0,25.94,25.95,25.89,25.93,91300.0
2010-12-02 13:00:00,25.93,26.01,25.93,25.97,105100.0,25.93,26.01,25.93,25.97,105100.0
2010-12-02 13:10:00,25.98,26.01,25.97,25.99,67200.0,25.98,26.01,25.97,25.99,67200.0
2010-12-02 13:20:00,26.0,26.0,25.93,25.98,52800.0,26.0,26.0,25.93,25.98,52800.0
2010-12-02 13:30:00,25.98,25.98,25.95,25.95,62700.0,25.98,25.98,25.95,25.95,62700.0
2010-12-02 13:40:00,25.96,25.97,25.94,25.95,33000.0,25.96,25.97,25.94,25.95,33000.0
2010-12-02 13:50:00,25.95,25.95,25.8,25.83,39600.0,25.95,25.95,25.8,25.83,39600.0
2010-12-02 14:00:00,25.82,25.94,25.8,25.94,28200.0,25.82,25.94,25.8,25.94,28200.0
2010-12-02 14:10:00,25.94,25.95,25.93,25.94,33700.0,25.94,25.95,25.93,25.94,33700.0
2010-12-02 14:20:00,25.95,25.97,25.91,25.96,68400.0,25.95,25.97,25.91,25.96,68400.0
2010-12-02 14:30:00,25.96,26.0,25.92,25.98,51900.0,25.96,26.0,25.92,25.98,51900.0
2010-12-02 14:40:00,25.97,26.0,25.96,26.0,37700.0,25.97,26.0,25.96,26.0,37700.0
2010-12-02 14:50:00,26.0,26.01,25.99,26.0,33400.0,26.0,26.01,25.99,26.0,33400.0
2010-12-02 15:00:00,26.0,26.0,25.92,25.94,67400.0,26.0,26.0,25.92,25.94,67400.0
2010-12-02 15:10:00,25.95,25.95,25.85,25.85,48700.0,25.95,25.95,25.85,25.85,48700.0
2010-12-02 15:20:00,25.85,25.87,25.82,25.83,76700.0,25.85,25.87,25.82,25.83,76700.0
2010-12-02 15:30:00,25.82,25.83,25.76,25.77,116300.0,25.82,25.83,25.76,25.77,116300.0
2010-12-02 15:40:00,25.77,25.81,25.73,25.79,137000.0,25.77,25.81,25.73,25.79,137000.0
2010-12-02 15:50:00,25.79,25.87,25.72,25.87,287900.0,25.79,25.87,25.72,25.87,287900.0
2010-12-03 09:30:00,25.6,25.88,25.6,25.87,62600.0,25.6,25.88,25.6,25.87,62600.0
2010-12-03 09:40:00,25.87,26.04,25.87,26.04,44800.0,25.87,26.04,25.87,26.04,44800.0
2010-12-03 09:50:00,26.04,26.16,26.02,26.06,76100.0,26.04,26.16,26.02,26.06,76100.0
2010-12-03 10:00:00,26.06,26.17,26.03,26.15,76100.0,26.06,26.17,26.03,26.15,76100.0
2010-12-03 10:10:00,26.16,26.24,26.15,26.22,74900.0,26.16,26.24,26.15,26.22,74900.0
2010-12-03 10:20:00,26.23,26.23,26.11,26.23,72600.0,26.23,26.23,26.11,26.23,72600.0
2010-12-03 10:30:00,26.23,26.25,26.19,26.19,53600.0,26.23,26.25,26.19,26.19,53600.0
2010-12-03 10:40:00,26.19,26.2,26.17,26.2,20800.0,26.19,26.2,26.17,26.2,20800.0
2010-12-03 10:50:00,26.2,26.25,26.19,26.24,37600.0,26.2,26.25,26.19,26.24,37600.0
2010-12-03 11:00:00,26.25,26.29,26.23,26.25,44400.0,26.25,26.29,26.23,26.25,44400.0
2010-12-03 11:10:00,26.25,26.27,26.24,26.27,17500.0,26.25,26.27,26.24,26.27,17500.0
2010-12-03 11:20:00,26.27,26.27,26.16,26.18,34300.0,26.27,26.27,26.16,26.18,34300.0
2010-12-03 11:30:00,26.19,26.21,26.16,26.17,24300.0,26.19,26.21,26.16,26.17,24300.0
2010-12-03 11:40:00,26.16,26.19,26.16,26.19,9600.0,26.16,26.19,26.16,26.19,9600.0
2010-12-03 11:50:00,26.19,26.19,26.18,26.18,7500.0,26.19,26.19,26.18,26.18,7500.0
2010-12-03 12:00:00,26.19,26.26,26.19,26.22,38900.0,26.19,26.26,26.19,26.22,38900.0
2010-12-03 12:10:00,26.23,26.25,26.2,26.22,25000.0,26.23,26.25,26.2,26.22,25000.0
2010-12-03 12:20:00,26.22,26.26,26.21,26.25,19600.0,26.22,26.26,26.21,26.25,19600.0
2010-12-03 12:30:00,26.25,26.28,26.25,26.27,17500.0,26.25,26.28,26.25,26.27,17500.0
2010-12-03 12:40:00,26.27,26.3,26.27,26.29,25100.0,26.27,26.3,26.27,26.29,25100.0
2010-12-03 12:50:00,26.3,26.34,26.29,26.3,27000.0,26.3,26.34,26.29,26.3,27000.0
2010-12-03 13:00:00,26.31,26.31,26.24,26.29,35400.0,26.31,26.31,26.24,26.29,35400.0
2010-12-03 13:10:00,26.3,26.32,26.27,26.3,19000.0,26.3,26.32,26.27,26.3,19000.0
2010-12-03 13:20:00,26.29,26.32,26.23,26.24,57700.0,26.29,26.32,26.23,26.24,57700.0
2010-12-03 13:30:00,26.23,26.27,26.22,26.27,16200.0,26.23,26.27,26.22,26.27,16200.0
2010-12-03 13:40:00,26.27,26.32,26.26,26.32,26900.0,26.27,26.32,26.26,26.32,26900.0
2010-12-03 13:50:00,26.32,26.32,26.31,26.32,14700.0,26.32,26.32,26.31,26.32,14700.0
2010-12-03 14:00:00,26.32,26.36,26.32,26.33,21200.0,26.32,26.36,26.32,26.33,21200.0
2010-12-03 14:10:00,26.33,26.36,26.33,26.36,21900.0,26.33,26.36,26.33,26.36,21900.0
2010-12-03 14:20:00,26.36,26.4,26.34,26.37,49700.0,26.36,26.4,26.34,26.37,49700.0
2010-12-03 14:30:00,26.37,26.4,26.37,26.4,15100.0,26.37,26.4,26.37,26.4,15100.0
2010-12-03 14:40:00,26.4,26.4,26.39,26.39,19900.0,26.4,26.4,26.39,26.39,19900.0
2010-12-03 14:50:00,26.39,26.4,26.34,26.35,34800.0,26.39,26.4,26.34,26.35,34800.0
2010-12-03 15:00:00,26.36,26.38,26.35,26.38,28000.0,26.36,26.38,26.35,26.38,28000.0
2010-12-03 15:10:00,26.37,26.38,26.28,26.28,59500.0,26.37,26.38,26.28,26.28,59500.0
2010-12-03 15:20:00,26.28,26.29,26.2,26.2,103000.0,26.28,26.29,26.2,26.2,103000.0
2010-12-03 15:30:00,26.2,26.24,26.16,26.23,76200.0,26.2,26.24,26.16,26.23,76200.0
2010-12-03 15:40:00,26.22,26.29,26.22,26.25,40700.0,26.22,26.29,26.22,26.25,40700.0
2010-12-03 15:50:00,26.25,26.27,26.21,26.25,71900.0,26.25,26.27,26.21,26.25,71900.0
2010-12-06 09:30:00,26.07,26.25,26.0,26.18,37900.0,26.07,26.25,26.0,26.18,37900.0
2010-12-06 09:40:00,26.21,26.25,26.19,26.22,24400.0,26.21,26.25,26.19,26.22,24400.0
2010-12-06 09:50:00,26.22,26.3,26.22,26.3,19100.0,26.22,26.3,26.22,26.3,19100.0
2010-12-06 10:00:00,26.31,26.36,26.31,26.34,16100.0,26.31,26.36,26.31,26.34,16100.0
2010-12-06 10:10:00,26.35,26.37,26.31,26.33,17700.0,26.35,26.37,26.31,26.33,17700.0
2010-12-06 10:20:00,26.33,26.36,26.32,26.32,21800.0,26.33,26.36,26.32,26.32,21800.0
2010-12-06 10:30:00,26.32,26.34,26.3,26.34,15100.0,26.32,26.34,26.3,26.34,15100.0
2010-12-06 10:40:00,26.34,26.36,26.33,26.36,11200.0,26.34,26.36,26.33,26.36,11200.0
2010-12-06 10:50:00,26.35,26.38,26.34,26.36,23300.0,26.35,26.38,26.34,26.36,23300.0
2010-12-06 11:00:00,26.35,26.4,26.35,26.4,21100.0,26.35,26.4,26.35,26.4,21100.0
2010-12-06 11:10:00,26.4,26.4,26.35,26.36,16300.0,26.4,26.4,26.35,26.36,16300.0
2010-12-06 11:20:00,26.35,26.38,26.34,26.37,12400.0,26.35,26.38,26.34,26.37,12400.0
2010-12-06 11:30:00,26.38,26.39,26.36,26.36,28300.0,26.38,26.39,26.36,26.36,28300.0
2010-12-06 11:40:00,26.36,26.39,26.32,26.34,33500.0,26.36,26.39,26.32,26.34,33500.0
2010-12-06 11:50:00,26.34,26.38,26.34,26.38,17500.0,26.34,26.38,26.34,26.38,17500.0
2010-12-06 12:00:00,26.37,26.37,26.35,26.36,10800.0,26.37,26.37,26.35,26.36,10800.0
2010-12-06 12:10:00,26.36,26.36,26.29,26.31,31300.0,26.36,26.36,26.29,26.31,31300.0
2010-12-06 12:20:00,26.3,26.31,26.26,26.27,14300.0,26.3,26.31,26.26,26.27,14300.0
2010-12-06 12:30:00,26.27,26.31,26.27,26.31,11700.0,26.27,26.31,26.27,26.31,11700.0
2010-12-06 12:40:00,26.31,26.33,26.31,26.32,13700.0,26.31,26.33,26.31,26.32,13700.0
2010-12-06 12:50:00,26.33,26.33,26.32,26.33,7700.0,26.33,26.33,26.32,26.33,7700.0
2010-12-06 13:00:00,26.32,26.33,26.32,26.32,9900.0,26.32,26.33,26.32,26.32,9900.0
2010-12-06 13:10:00,26.31,26.32,26.3,26.3,10200.0,26.31,26.32,26.3,26.3,10200.0
2010-12-06 13:20:00,26.3,26.32,26.29,26.32,10700.0,26.3,26.32,26.29,26.32,10700.0
2010-12-06 13:30:00,26.33,26.33,26.31,26.33,11200.0,26.33,26.33,26.31,26.33,11200.0
2010-12-06 13:40:00,26.33,26.34,26.31,26.31,15400.0,26.33,26.34,26.31,26.31,15400.0
2010-12-06 13:50:00,26.31,26.33,26.31,26.31,8000.0,26.31,26.33,26.31,26.31,8000.0
2010-12-06 14:00:00,26.32,26.35,26.31,26.35,8800.0,26.32,26.35,26.31,26.35,8800.0
2010-12-06 14:10:00,26.35,26.35,26.32,26.33,14700.0,26.35,26.35,26.32,26.33,14700.0
2010-12-06 14:20:00,26.32,26.33,26.3,26.3,12700.0,26.32,26.33,26.3,26.3,12700.0
2010-12-06 14:30:00,26.31,26.36,26.3,26.35,10900.0,26.31,26.36,26.3,26.35,10900.0
2010-12-06 14:40:00,26.35,26.37,26.35,26.36,12900.0,26.35,26.37,26.35,26.36,12900.0
2010-12-06 14:50:00,26.36,26.37,26.36,26.36,10300.0,26.36,26.37,26.36,26.36,10300.0
2010-12-06 15:00:00,26.36,26.4,26.36,26.38,19500.0,26.36,26.4,26.36,26.38,19500.0
2010-12-06 15:10:00,26.38,26.39,26.36,26.36,11800.0,26.38,26.39,26.36,26.36,11800.0
2010-12-06 15:20:00,26.37,26.39,26.33,26.33,36700.0,26.37,26.39,26.33,26.33,36700.0
2010-12-06 15:30:00,26.33,26.34,26.31,26.34,16600.0,26.33,26.34,26.31,26.34,16600.0
2010-12-06 15:40:00,26.34,26.38,26.34,26.36,33000.0,26.34,26.38,26.34,26.36,33000.0
2010-12-06 15:50:00,26.37,26.4,26.31,26.35,98900.0,26.37,26.4,26.31,26.35,98900.0
2010-12-07 09:30:00,26.49,26.5,26.46,26.48,57300.0,26.49,26.5,26.46,26.48,57300.0
2010-12-07 09:40:00,26.48,26.54,26.47,26.48,38200.0,26.48,26.54,26.47,26.48,38200.0
2010-12-07 09:50:00,26.47,26.6,26.45,26.6,37600.0,26.47,26.6,26.45,26.6,37600.0
2010-12-07 10:00:00,26.59,26.59,26.54,26.55,24200.0,26.59,26.59,26.54,26.55,24200.0
2010-12-07 10:10:00,26.53,26.6,26.53,26.59,15400.0,26.53,26.6,26.53,26.59,15400.0
2010-12-07 10:20:00,26.59,26.6,26.57,26.58,26500.0,26.59,26.6,26.57,26.58,26500.0
2010-12-07 10:30:00,26.57,26.62,26.55,26.62,25400.0,26.57,26.62,26.55,26.62,25400.0
2010-12-07 10:40:00,26.62,26.65,26.62,26.62,24400.0,26.62,26.65,26.62,26.62,24400.0
2010-12-07 10:50:00,26.61,26.62,26.58,26.62,16100.0,26.61,26.62,26.58,26.62,16100.0
2010-12-07 11:00:00,26.62,26.65,26.62,26.65,10700.0,26.62,26.65,26.62,26.65,10700.0
2010-12-07 11:10:00,26.65,26.69,26.64,26.67,27000.0,26.65,26.69,26.64,26.67,27000.0
2010-12-07 11:20:00,26.67,26.67,26.54,26.55,28200.0,26.67,26.67,26.54,26.55,28200.0
2010-12-07 11:30:00,26.54,26.64,26.54,26.64,12900.0,26.54,26.64,26.54,26.64,12900.0
2010-12-07 11:40:00,26.64,26.65,26.57,26.59,19800.0,26.64,26.65,26.57,26.59,19800.0
2010-12-07 11:50:00,26.58,26.59,26.56,26.58,10000.0,26.58,26.59,26.56,26.58,10000.0
2010-12-07 12:00:00,26.58,26.58,26.48,26.51,23900.0,26.58,26.58,26.48,26.51,23900.0
2010-12-07 12:10:00,26.51,26.54,26.49,26.53,17100.0,26.51,26.54,26.49,26.53,17100.0
2010-12-07 12:20:00,26.53,26.57,26.53,26.54,9500.0,26.53,26.57,26.53,26.54,9500.0
2010-12-07 12:30:00,26.53,26.56,26.51,26.55,7700.0,26.53,26.56,26.51,26.55,7700.0
2010-12-07 12:40:00,26.55,26.56,26.54,26.55,9900.0,26.55,26.56,26.54,26.55,9900.0
2010-12-07 12:50:00,26.55,26.56,26.54,26.55,17800.0,26.55,26.56,26.54,26.55,17800.0
2010-12-07 13:00:00,26.55,26.57,26.54,26.54,18400.0,26.55,26.57,26.54,26.54,18400.0
2010-12-07 13:10:00,26.54,26.6,26.54,26.6,25000.0,26.54,26.6,26.54,26.6,25000.0
2010-12-07 13:20:00,26.6,26.64,26.6,26.64,17300.0,26.6,26.64,26.6,26.64,17300.0
2010-12-07 13:30:00,26.65,26.65,26.61,26.62,8200.0,26.65,26.65,26.61,26.62,8200.0
2010-12-07 13:40:00,26.62,26.65,26.62,26.65,15300.0,26.62,26.65,26.62,26.65,15300.0
2010-12-07 13:50:00,26.66,26.67,26.65,26.66,7800.0,26.66,26.67,26.65,26.66,7800.0
2010-12-07 14:00:00,26.66,26.67,26.6,26.61,28100.0,26.66,26.67,26.6,26.61,28100.0
2010-12-07 14:10:00,26.61,26.61,26.59,26.61,9500.0,26.61,26.61,26.59,26.61,9500.0
2010-12-07 14:20:00,26.61,26.64,26.61,26.62,24400.0,26.61,26.64,26.61,26.62,24400.0
2010-12-07 14:30:00,26.61,26.65,26.58,26.62,37800.0,26.61,26.65,26.58,26.62,37800.0
2010-12-07 14:40:00,26.61,26.63,26.61,26.63,9100.0,26.61,26.63,26.61,26.63,9100.0
2010-12-07 14:50:00,26.63,26.63,26.53,26.53,34900.0,26.63,26.63,26.53,26.53,34900.0
2010-12-07 15:00:00,26.54,26.56,26.51,26.54,23000.0,26.54,26.56,26.51,26.54,23000.0
2010-12-07 15:10:00,26.54,26.56,26.48,26.5,24100.0,26.54,26.56,26.48,26.5,24100.0
2010-12-07 15:20:00,26.5,26.52,26.46,26.51,29200.0,26.5,26.52,26.46,26.51,29200.0
2010-12-07 15:30:00,26.51,26.53,26.49,26.53,32400.0,26.51,26.53,26.49,26.53,32400.0
2010-12-07 15:40:00,26.53,26.54,26.44,26.47,50000.0,26.53,26.54,26.44,26.47,50000.0
2010-12-07 15:50:00,26.47,26.49,26.44,26.45,51500.0,26.47,26.49,26.44,26.45,51500.0
2010-12-08 09:30:00,26.44,26.61,26.44,26.6,19500.0,26.44,26.61,26.44,26.6,19500.0
2010-12-08 09:40:00,26.62,26.66,26.62,26.66,9300.0,26.62,26.66,26.62,26.66,9300.0
2010-12-08 09:50:00,26.66,26.68,26.66,26.68,13200.0,26.66,26.68,26.66,26.68,13200.0
2010-12-08 10:00:00,26.68,26.68,26.58,26.65,15500.0,26.68,26.68,26.58,26.65,15500.0
2010-12-08 10:10:00,26.63,26.68,26.61,26.67,13500.0,26.63,26.68,26.61,26.67,13500.0
2010-12-08 10:20:00,26.67,26.68,26.63,26.67,16100.0,26.67,26.68,26.63,26.67,16100.0
2010-12-08 10:30:00,26.67,26.69,26.56,26.56,35200.0,26.67,26.69,26.56,26.56,35200.0
2010-12-08 10:40:00,26.56,26.61,26.52,26.6,12400.0,26.56,26.61,26.52,26.6,12400.0
2010-12-08 10:50:00,26.6,26.66,26.6,26.64,12700.0,26.6,26.66,26.6,26.64,12700.0
2010-12-08 11:00:00,26.64,26.66,26.63,26.65,11000.0,26.64,26.66,26.63,26.65,11000.0
2010-12-08 11:10:00,26.65,26.66,26.61,26.62,7900.0,26.65,26.66,26.61,26.62,7900.0
2010-12-08 11:20:00,26.62,26.63,26.58,26.58,19000.0,26.62,26.63,26.58,26.58,19000.0
2010-12-08 11:30:00,26.58,26.59,26.56,26.58,9800.0,26.58,26.59,26.56,26.58,9800.0
2010-12-08 11:40:00,26.57,26.64,26.57,26.63,12300.0,26.57,26.64,26.57,26.63,12300.0
2010-12-08 11:50:00,26.63,26.65,26.62,26.63,7000.0,26.63,26.65,26.62,26.63,7000.0
2010-12-08 12:00:00,26.63,26.63,26.62,26.62,5900.0,26.63,26.63,26.62,26.62,5900.0
2010-12-08 12:10:00,26.62,26.63,26.61,26.62,5600.0,26.62,26.63,26.61,26.62,5600.0
2010-12-08 12:20:00,26.62,26.64,26.61,26.62,6700.0,26.62,26.64,26.61,26.62,6700.0
2010-12-08 12:30:00,26.62,26.62,26.57,26.57,10000.0,26.62,26.62,26.57,26.57,10000.0
2010-12-08 12:40:00,26.58,26.58,26.57,26.57,5100.0,26.58,26.58,26.57,26.57,5100.0
2010-12-08 12:50:00,26.58,26.58,26.54,26.56,9900.0,26.58,26.58,26.54,26.56,9900.0
2010-12-08 13:00:00,26.56,26.58,26.55,26.57,11100.0,26.56,26.58,26.55,26.57,11100.0
2010-12-08 13:10:00,26.58,26.59,26.56,26.56,8300.0,26.58,26.59,26.56,26.56,8300.0
2010-12-08 13:20:00,26.56,26.58,26.55,26.58,5900.0,26.56,26.58,26.55,26.58,5900.0
2010-12-08 13:30:00,26.58,26.6,26.57,26.6,5700.0,26.58,26.6,26.57,26.6,5700.0
2010-12-08 13:40:00,26.6,26.64,26.59,26.62,11900.0,26.6,26.64,26.59,26.62,11900.0
2010-12-08 13:50:00,26.62,26.64,26.6,26.62,5600.0,26.62,26.64,26.6,26.62,5600.0
2010-12-08 14:00:00,26.62,26.62,26.61,26.61,5800.0,26.62,26.62,26.61,26.61,5800.0
2010-12-08 14:10:00,26.61,26.65,26.61,26.64,6500.0,26.61,26.65,26.61,26.64,6500.0
2010-12-08 14:20:00,26.64,26.65,26.63,26.64,7900.0,26.64,26.65,26.63,26.64,7900.0
2010-12-08 14:30:00,26.63,26.65,26.61,26.62,10100.0,26.63,26.65,26.61,26.62,10100.0
2010-12-08 14:40:00,26.62,26.63,26.6,26.61,9400.0,26.62,26.63,26.6,26.61,9400.0
2010-12-08 14:50:00,26.62,26.63,26.61,26.62,7400.0,26.62,26.63,26.61,26.62,7400.0
2010-12-08 15:00:00,26.63,26.65,26.61,26.62,32600.0,26.63,26.65,26.61,26.62,32600.0
2010-12-08 15:10:00,26.61,26.62,26.56,26.57,12800.0,26.61,26.62,26.56,26.57,12800.0
2010-12-08 15:20:00,26.57,26.59,26.56,26.57,19600.0,26.57,26.59,26.56,26.57,19600.0
2010-12-08 15:30:00,26.57,26.6,26.55,26.55,16000.0,26.57,26.6,26.55,26.55,16000.0
2010-12-08 15:40:00,26.55,26.62,26.55,26.61,19600.0,26.55,26.62,26.55,26.61,19600.0
2010-12-08 15:50:00,26.6,26.6,26.57,26.59,54600.0,26.6,26.6,26.57,26.59,54600.0
2010-12-09 09:30:00,26.49,26.6,26.49,26.57,40400.0,26.49,26.6,26.49,26.57,40400.0
2010-12-09 09:40:00,26.56,26.6,26.54,26.57,18500.0,26.56,26.6,26.54,26.57,18500.0
2010-12-09 09:50:00,26.59,26.68,26.58,26.66,21500.0,26.59,26.68,26.58,26.66,21500.0
2010-12-09 10:00:00,26.65,26.66,26.63,26.64,16100.0,26.65,26.66,26.63,26.64,16100.0
2010-12-09 10:10:00,26.64,26.64,26.58,26.61,18300.0,26.64,26.64,26.58,26.61,18300.0
2010-12-09 10:20:00,26.62,26.62,26.57,26.59,15600.0,26.62,26.62,26.57,26.59,15600.0
2010-12-09 10:30:00,26.59,26.62,26.59,26.61,11300.0,26.59,26.62,26.59,26.61,11300.0
2010-12-09 10:40:00,26.6,26.6,26.56,26.57,14200.0,26.6,26.6,26.56,26.57,14200.0
2010-12-09 10:50:00,26.57,26.58,26.52,26.53,16500.0,26.57,26.58,26.52,26.53,16500.0
2010-12-09 11:00:00,26.53,26.57,26.52,26.57,11000.0,26.53,26.57,26.52,26.57,11000.0
2010-12-09 11:10:00,26.57,26.59,26.55,26.58,10000.0,26.57,26.59,26.55,26.58,10000.0
2010-12-09 11:20:00,26.59,26.61,26.59,26.6,16900.0,26.59,26.61,26.59,26.6,16900.0
2010-12-09 11:30:00,26.6,26.61,26.58,26.61,9100.0,26.6,26.61,26.58,26.61,9100.0
2010-12-09 11:40:00,26.61,26.62,26.55,26.55,13100.0,26.61,26.62,26.55,26.55,13100.0
2010-12-09 11:50:00,26.54,26.54,26.5,26.52,15300.0,26.54,26.54,26.5,26.52,15300.0
2010-12-09 12:00:00,26.53,26.57,26.53,26.57,10800.0,26.53,26.57,26.53,26.57,10800.0
2010-12-09 12:10:00,26.57,26.59,26.56,26.58,12800.0,26.57,26.59,26.56,26.58,12800.0
2010-12-09 12:20:00,26.59,26.62,26.58,26.61,12500.0,26.59,26.62,26.58,26.61,12500.0
2010-12-09 12:30:00,26.61,26.61,26.54,26.55,10500.0,26.61,26.61,26.54,26.55,10500.0
2010-12-09 12:40:00,26.55,26.58,26.55,26.58,8200.0,26.55,26.58,26.55,26.58,8200.0
2010-12-09 12:50:00,26.58,26.6,26.57,26.57,11900.0,26.58,26.6,26.57,26.57,11900.0
2010-12-09 13:00:00,26.58,26.61,26.57,26.6,10600.0,26.58,26.61,26.57,26.6,10600.0
2010-12-09 13:10:00,26.6,26.6,26.57,26.57,13000.0,26.6,26.6,26.57,26.57,13000.0
2010-12-09 13:20:00,26.57,26.58,26.56,26.58,9100.0,26.57,26.58,26.56,26.58,9100.0
2010-12-09 13:30:00,26.59,26.6,26.56,26.58,12900.0,26.59,26.6,26.56,26.58,12900.0
2010-12-09 13:40:00,26.59,26.6,26.58,26.59,8000.0,26.59,26.6,26.58,26.59,8000.0
2010-12-09 13:50:00,26.6,26.61,26.58,26.61,12100.0,26.6,26.61,26.58,26.61,12100.0
2010-12-09 14:00:00,26.62,26.62,26.55,26.57,11500.0,26.62,26.62,26.55,26.57,11500.0
2010-12-09 14:10:00,26.57,26.57,26.54,26.57,16800.0,26.57,26.57,26.54,26.57,16800.0
2010-12-09 14:20:00,26.58,26.59,26.55,26.55,26100.0,26.58,26.59,26.55,26.55,26100.0
2010-12-09 14:30:00,26.54,26.55,26.53,26.55,11300.0,26.54,26.55,26.53,26.55,11300.0
2010-12-09 14:40:00,26.56,26.57,26.54,26.54,14800.0,26.56,26.57,26.54,26.54,14800.0
2010-12-09 14:50:00,26.54,26.56,26.54,26.55,15700.0,26.54,26.56,26.54,26.55,15700.0
2010-12-09 15:00:00,26.56,26.59,26.53,26.56,22000.0,26.56,26.59,26.53,26.56,22000.0
2010-12-09 15:10:00,26.56,26.6,26.55,26.6,18000.0,26.56,26.6,26.55,26.6,18000.0
2010-12-09 15:20:00,26.6,26.6,26.55,26.55,20500.0,26.6,26.6,26.55,26.55,20500.0
2010-12-09 15:30:00,26.56,26.59,26.55,26.58,21600.0,26.56,26.59,26.55,26.58,21600.0
2010-12-09 15:40:00,26.59,26.6,26.57,26.57,30400.0,26.59,26.6,26.57,26.57,30400.0
2010-12-09 15:50:00,26.57,26.57,26.53,26.57,42000.0,26.57,26.57,26.53,26.57,42000.0
2010-12-10 09:30:00,26.47,26.61,26.47,26.58,31400.0,26.47,26.61,26.47,26.58,31400.0
2010-12-10 09:40:00,26.6,26.68,26.6,26.63,18600.0,26.6,26.68,26.6,26.63,18600.0
2010-12-10 09:50:00,26.63,26.66,26.62,26.63,15000.0,26.63,26.66,26.62,26.63,15000.0
2010-12-10 10:00:00,26.64,26.65,26.59,26.62,10100.0,26.64,26.65,26.59,26.62,10100.0
2010-12-10 10:10:00,26.62,26.63,26.59,26.61,17900.0,26.62,26.63,26.59,26.61,17900.0
2010-12-10 10:20:00,26.62,26.63,26.61,26.63,14700.0,26.62,26.63,26.61,26.63,14700.0
2010-12-10 10:30:00,26.64,26.65,26.62,26.63,14000.0,26.64,26.65,26.62,26.63,14000.0
2010-12-10 10:40:00,26.62,26.64,26.62,26.63,12100.0,26.62,26.64,26.62,26.63,12100.0
2010-12-10 10:50:00,26.62,26.64,26.62,26.63,5700.0,26.62,26.64,26.62,26.63,5700.0
2010-12-10 11:00:00,26.64,26.64,26.59,26.61,23600.0,26.64,26.64,26.59,26.61,23600.0
2010-12-10 11:10:00,26.62,26.64,26.61,26.64,7100.0,26.62,26.64,26.61,26.64,7100.0
2010-12-10 11:20:00,26.64,26.64,26.6,26.61,13700.0,26.64,26.64,26.6,26.61,13700.0
2010-12-10 11:30:00,26.61,26.65,26.61,26.65,8800.0,26.61,26.65,26.61,26.65,8800.0
2010-12-10 11:40:00,26.65,26.65,26.64,26.65,5600.0,26.65,26.65,26.64,26.65,5600.0
2010-12-10 11:50:00,26.65,26.65,26.64,26.65,28600.0,26.65,26.65,26.64,26.65,28600.0
2010-12-10 12:00:00,26.65,26.65,26.64,26.65,22900.0,26.65,26.65,26.64,26.65,22900.0
2010-12-10 12:10:00,26.65,26.7,26.64,26.69,23600.0,26.65,26.7,26.64,26.69,23600.0
2010-12-10 12:20:00,26.69,26.7,26.66,26.69,24900.0,26.69,26.7,26.66,26.69,24900.0
2010-12-10 12:30:00,26.69,26.7,26.68,26.69,21700.0,26.69,26.7,26.68,26.69,21700.0
2010-12-10 12:40:00,26.69,26.71,26.69,26.71,18100.0,26.69,26.71,26.69,26.71,18100.0
2010-12-10 12:50:00,26.71,26.74,26.7,26.74,14200.0,26.71,26.74,26.7,26.74,14200.0
2010-12-10 13:00:00,26.74,26.74,26.72,26.73,16600.0,26.74,26.74,26.72,26.73,16600.0
2010-12-10 13:10:00,26.73,26.73,26.72,26.73,12600.0,26.73,26.73,26.72,26.73,12600.0
2010-12-10 13:20:00,26.73,26.74,26.72,26.74,24600.0,26.73,26.74,26.72,26.74,24600.0
2010-12-10 13:30:00,26.74,26.75,26.74,26.74,7300.0,26.74,26.75,26.74,26.74,7300.0
2010-12-10 13:40:00,26.75,26.75,26.74,26.74,7700.0,26.75,26.75,26.74,26.74,7700.0
2010-12-10 13:50:00,26.75,26.75,26.74,26.75,9100.0,26.75,26.75,26.74,26.75,9100.0
2010-12-10 14:00:00,26.75,26.75,26.74,26.75,36600.0,26.75,26.75,26.74,26.75,36600.0
2010-12-10 14:10:00,26.75,26.75,26.74,26.75,17200.0,26.75,26.75,26.74,26.75,17200.0
2010-12-10 14:20:00,26.75,26.75,26.72,26.73,14500.0,26.75,26.75,26.72,26.73,14500.0
2010-12-10 14:30:00,26.72,26.75,26.72,26.75,13400.0,26.72,26.75,26.72,26.75,13400.0
2010-12-10 14:40:00,26.75,26.75,26.74,26.74,4500.0,26.75,26.75,26.74,26.74,4500.0
2010-12-10 14:50:00,26.75,26.75,26.74,26.75,9800.0,26.75,26.75,26.74,26.75,9800.0
2010-12-10 15:00:00,26.75,26.75,26.74,26.75,24200.0,26.75,26.75,26.74,26.75,24200.0
2010-12-10 15:10:00,26.75,26.75,26.74,26.75,14500.0,26.75,26.75,26.74,26.75,14500.0
2010-12-10 15:20:00,26.75,26.75,26.74,26.75,12900.0,26.75,26.75,26.74,26.75,12900.0
2010-12-10 15:30:00,26.75,26.76,26.74,26.76,31000.0,26.75,26.76,26.74,26.76,31000.0
2010-12-10 15:40:00,26.76,26.76,26.68,26.69,84700.0,26.76,26.76,26.68,26.69,84700.0
2010-12-10 15:50:00,26.69,26.76,26.68,26.76,124900.0,26.69,26.76,26.68,26.76,124900.0
2010-12-13 09:30:00,26.74,26.74,26.61,26.63,41800.0,26.74,26.74,26.61,26.63,41800.0
2010-12-13 09:40:00,26.63,26.71,26.6,26.71,18400.0,26.63,26.71,26.6,26.71,18400.0
2010-12-13 09:50:00,26.71,26.73,26.7,26.7,18700.0,26.71,26.73,26.7,26.7,18700.0
2010-12-13 10:00:00,26.7,26.75,26.7,26.74,29200.0,26.7,26.75,26.7,26.74,29200.0
2010-12-13 10:10:00,26.75,26.76,26.74,26.75,31600.0,26.75,26.76,26.74,26.75,31600.0
2010-12-13 10:20:00,26.75,26.76,26.69,26.69,24900.0,26.75,26.76,26.69,26.69,24900.0
2010-12-13 10:30:00,26.7,26.72,26.69,26.72,12100.0,26.7,26.72,26.69,26.72,12100.0
2010-12-13 10:40:00,26.72,26.72,26.68,26.7,26600.0,26.72,26.72,26.68,26.7,26600.0
2010-12-13 10:50:00,26.71,26.76,26.71,26.75,15300.0,26.71,26.76,26.71,26.75,15300.0
2010-12-13 11:00:00,26.75,26.76,26.74,26.75,14100.0,26.75,26.76,26.74,26.75,14100.0
2010-12-13 11:10:00,26.76,26.76,26.73,26.75,13700.0,26.76,26.76,26.73,26.75,13700.0
2010-12-13 11:20:00,26.75,26.76,26.75,26.76,10900.0,26.75,26.76,26.75,26.76,10900.0
2010-12-13 11:30:00,26.76,26.78,26.74,26.78,21100.0,26.76,26.78,26.74,26.78,21100.0
2010-12-13 11:40:00,26.78,26.79,26.77,26.78,16000.0,26.78,26.79,26.77,26.78,16000.0
2010-12-13 11:50:00,26.79,26.79,26.71,26.71,26200.0,26.79,26.79,26.71,26.71,26200.0
2010-12-13 12:00:00,26.72,26.72,26.66,26.66,19400.0,26.72,26.72,26.66,26.66,19400.0
2010-12-13 12:10:00,26.66,26.71,26.66,26.7,16300.0,26.66,26.71,26.66,26.7,16300.0
2010-12-13 12:20:00,26.7,26.72,26.7,26.71,12800.0,26.7,26.72,26.7,26.71,12800.0
2010-12-13 12:30:00,26.71,26.74,26.7,26.7,15000.0,26.71,26.74,26.7,26.7,15000.0
2010-12-13 12:40:00,26.7,26.73,26.69,26.73,22500.0,26.7,26.73,26.69,26.73,22500.0
2010-12-13 12:50:00,26.73,26.75,26.72,26.74,140700.0,26.73,26.75,26.72,26.74,140700.0
2010-12-13 13:00:00,26.75,26.79,26.75,26.79,26600.0,26.75,26.79,26.75,26.79,26600.0
2010-12-13 13:10:00,26.79,26.79,26.77,26.78,16000.0,26.79,26.79,26.77,26.78,16000.0
2010-12-13 13:20:00,26.78,26.79,26.78,26.79,10200.0,26.78,26.79,26.78,26.79,10200.0
2010-12-13 13:30:00,26.79,26.8,26.76,26.76,16500.0,26.79,26.8,26.76,26.76,16500.0
2010-12-13 13:40:00,26.76,26.78,26.75,26.78,16700.0,26.76,26.78,26.75,26.78,16700.0
2010-12-13 13:50:00,26.78,26.78,26.77,26.78,9100.0,26.78,26.78,26.77,26.78,9100.0
2010-12-13 14:00:00,26.78,26.79,26.77,26.77,10900.0,26.78,26.79,26.77,26.77,10900.0
2010-12-13 14:10:00,26.78,26.78,26.75,26.75,13000.0,26.78,26.78,26.75,26.75,13000.0
2010-12-13 14:20:00,26.76,26.77,26.75,26.77,10900.0,26.76,26.77,26.75,26.77,10900.0
2010-12-13 14:30:00,26.77,26.78,26.75,26.76,13500.0,26.77,26.78,26.75,26.76,13500.0
2010-12-13 14:40:00,26.76,26.77,26.75,26.77,13200.0,26.76,26.77,26.75,26.77,13200.0
2010-12-13 14:50:00,26.77,26.78,26.76,26.78,15000.0,26.77,26.78,26.76,26.78,15000.0
2010-12-13 15:00:00,26.77,26.78,26.77,26.77,10400.0,26.77,26.78,26.77,26.77,10400.0
2010-12-13 15:10:00,26.78,26.79,26.77,26.79,29600.0,26.78,26.79,26.77,26.79,29600.0
2010-12-13 15:20:00,26.79,26.8,26.78,26.8,49300.0,26.79,26.8,26.78,26.8,49300.0
2010-12-13 15:30:00,26.8,26.8,26.67,26.75,237900.0,26.8,26.8,26.67,26.75,237900.0
2010-12-13 15:40:00,26.75,26.75,26.68,26.7,133900.0,26.75,26.75,26.68,26.7,133900.0
2010-12-13 15:50:00,26.69,26.73,26.69,26.71,173300.0,26.69,26.73,26.69,26.71,173300.0
2010-12-14 09:30:00,26.62,26.82,26.56,26.82,38400.0,26.62,26.82,26.56,26.82,38400.0
2010-12-14 09:40:00,26.83,26.84,26.8,26.82,22200.0,26.83,26.84,26.8,26.82,22200.0
2010-12-14 09:50:00,26.83,26.83,26.8,26.82,10800.0,26.83,26.83,26.8,26.82,10800.0
2010-12-14 10:00:00,26.82,26.84,26.81,26.84,22500.0,26.82,26.84,26.81,26.84,22500.0
2010-12-14 10:10:00,26.84,26.85,26.83,26.85,13400.0,26.84,26.85,26.83,26.85,13400.0
2010-12-14 10:20:00,26.85,26.86,26.83,26.85,52900.0,26.85,26.86,26.83,26.85,52900.0
2010-12-14 10:30:00,26.85,26.89,26.84,26.89,26300.0,26.85,26.89,26.84,26.89,26300.0
2010-12-14 10:40:00,26.89,26.89,26.86,26.87,35200.0,26.89,26.89,26.86,26.87,35200.0
2010-12-14 10:50:00,26.87,26.89,26.87,26.88,23900.0,26.87,26.89,26.87,26.88,23900.0
2010-12-14 11:00:00,26.89,26.89,26.88,26.88,30300.0,26.89,26.89,26.88,26.88,30300.0
2010-12-14 11:10:00,26.88,26.93,26.88,26.92,20600.0,26.88,26.93,26.88,26.92,20600.0
2010-12-14 11:20:00,26.93,26.94,26.92,26.93,11000.0,26.93,26.94,26.92,26.93,11000.0
2010-12-14 11:30:00,26.93,26.95,26.93,26.94,13500.0,26.93,26.95,26.93,26.94,13500.0
2010-12-14 11:40:00,26.95,26.98,26.95,26.97,29200.0,26.95,26.98,26.95,26.97,29200.0
2010-12-14 11:50:00,26.98,26.98,26.92,26.94,16300.0,26.98,26.98,26.92,26.94,16300.0
2010-12-14 12:00:00,26.94,26.95,26.9,26.9,19400.0,26.94,26.95,26.9,26.9,19400.0
2010-12-14 12:10:00,26.89,26.89,26.86,26.86,8900.0,26.89,26.89,26.86,26.86,8900.0
2010-12-14 12:20:00,26.86,26.9,26.86,26.9,10500.0,26.86,26.9,26.86,26.9,10500.0
2010-12-14 12:30:00,26.91,26.92,26.88,26.89,20500.0,26.91,26.92,26.88,26.89,20500.0
2010-12-14 12:40:00,26.89,26.91,26.88,26.9,11000.0,26.89,26.91,26.88,26.9,11000.0
2010-12-14 12:50:00,26.9,26.96,26.89,26.96,10500.0,26.9,26.96,26.89,26.96,10500.0
2010-12-14 13:00:00,26.95,26.96,26.92,26.93,11200.0,26.95,26.96,26.92,26.93,11200.0
2010-12-14 13:10:00,26.93,26.93,26.88,26.89,11700.0,26.93,26.93,26.88,26.89,11700.0
2010-12-14 13:20:00,26.89,26.89,26.84,26.84,24200.0,26.89,26.89,26.84,26.84,24200.0
2010-12-14 13:30:00,26.84,26.84,26.81,26.83,21600.0,26.84,26.84,26.81,26.83,21600.0
2010-12-14 13:40:00,26.83,26.83,26.82,26.82,14600.0,26.83,26.83,26.82,26.82,14600.0
2010-12-14 13:50:00,26.83,26.83,26.8,26.8,20400.0,26.83,26.83,26.8,26.8,20400.0
2010-12-14 14:00:00,26.8,26.81,26.78,26.79,19300.0,26.8,26.81,26.78,26.79,19300.0
2010-12-14 14:10:00,26.79,26.85,26.79,26.83,26100.0,26.79,26.85,26.79,26.83,26100.0
2010-12-14 14:20:00,26.83,26.83,26.8,26.8,26900.0,26.83,26.83,26.8,26.8,26900.0
2010-12-14 14:30:00,26.81,26.86,26.81,26.85,19500.0,26.81,26.86,26.81,26.85,19500.0
2010-12-14 14:40:00,26.85,26.85,26.79,26.83,26000.0,26.85,26.85,26.79,26.83,26000.0
2010-12-14 14:50:00,26.83,26.86,26.83,26.86,12300.0,26.83,26.86,26.83,26.86,12300.0
2010-12-14 15:00:00,26.86,26.9,26.86,26.9,28200.0,26.86,26.9,26.86,26.9,28200.0
2010-12-14 15:10:00,26.9,26.9,26.85,26.85,25200.0,26.9,26.9,26.85,26.85,25200.0
2010-12-14 15:20:00,26.84,26.88,26.83,26.88,24100.0,26.84,26.88,26.83,26.88,24100.0
2010-12-14 15:30:00,26.87,26.88,26.81,26.83,33700.0,26.87,26.88,26.81,26.83,33700.0
2010-12-14 15:40:00,26.82,26.87,26.82,26.86,33700.0,26.82,26.87,26.82,26.86,33700.0
2010-12-14 15:50:00,26.86,26.87,26.83,26.87,104300.0,26.86,26.87,26.83,26.87,104300.0
2010-12-15 09:30:00,26.76,26.82,26.76,26.82,12300.0,26.76,26.82,26.76,26.82,12300.0
2010-12-15 09:40:00,26.82,26.85,26.81,26.85,11500.0,26.82,26.85,26.81,26.85,11500.0
2010-12-15 09:50:00,26.85,26.95,26.85,26.94,11500.0,26.85,26.95,26.85,26.94,11500.0
2010-12-15 10:00:00,26.94,26.97,26.94,26.96,21100.0,26.94,26.97,26.94,26.96,21100.0
2010-12-15 10:10:00,26.97,26.98,26.96,26.97,10500.0,26.97,26.98,26.96,26.97,10500.0
2010-12-15 10:20:00,26.97,26.99,26.97,26.97,17900.0,26.97,26.99,26.97,26.97,17900.0
2010-12-15 10:30:00,26.97,26.99,26.96,26.99,19500.0,26.97,26.99,26.96,26.99,19500.0
2010-12-15 10:40:00,26.99,26.99,26.98,26.98,13700.0,26.99,26.99,26.98,26.98,13700.0
2010-12-15 10:50:00,26.99,26.99,26.98,26.98,5800.0,26.99,26.99,26.98,26.98,5800.0
2010-12-15 11:00:00,26.99,26.99,26.94,26.95,22100.0,26.99,26.99,26.94,26.95,22100.0
2010-12-15 11:10:00,26.96,26.97,26.85,26.89,14900.0,26.96,26.97,26.85,26.89,14900.0
2010-12-15 11:20:00,26.89,26.91,26.88,26.91,11000.0,26.89,26.91,26.88,26.91,11000.0
2010-12-15 11:30:00,26.91,26.93,26.9,26.91,13300.0,26.91,26.93,26.9,26.91,13300.0
2010-12-15 11:40:00,26.9,26.9,26.85,26.85,14700.0,26.9,26.9,26.85,26.85,14700.0
2010-12-15 11:50:00,26.85,26.9,26.85,26.86,25500.0,26.85,26.9,26.85,26.86,25500.0
2010-12-15 12:00:00,26.86,26.9,26.86,26.89,5200.0,26.86,26.9,26.86,26.89,5200.0
2010-12-15 12:10:00,26.89,26.89,26.86,26.87,7600.0,26.89,26.89,26.86,26.87,7600.0
2010-12-15 12:20:00,26.87,26.89,26.86,26.89,12300.0,26.87,26.89,26.86,26.89,12300.0
2010-12-15 12:30:00,26.9,26.91,26.89,26.89,10200.0,26.9,26.91,26.89,26.89,10200.0
2010-12-15 12:40:00,26.9,26.92,26.85,26.86,27600.0,26.9,26.92,26.85,26.86,27600.0
2010-12-15 12:50:00,26.85,26.85,26.81,26.81,8800.0,26.85,26.85,26.81,26.81,8800.0
2010-12-15 13:00:00,26.81,26.81,26.78,26.81,9400.0,26.81,26.81,26.78,26.81,9400.0
2010-12-15 13:10:00,26.82,26.84,26.8,26.83,12000.0,26.82,26.84,26.8,26.83,12000.0
2010-12-15 13:20:00,26.83,26.83,26.79,26.8,14300.0,26.83,26.83,26.79,26.8,14300.0
2010-12-15 13:30:00,26.8,26.8,26.77,26.79,12700.0,26.8,26.8,26.77,26.79,12700.0
2010-12-15 13:40:00,26.79,26.83,26.78,26.83,10900.0,26.79,26.83,26.78,26.83,10900.0
2010-12-15 13:50:00,26.83,26.86,26.82,26.86,13800.0,26.83,26.86,26.82,26.86,13800.0
2010-12-15 14:00:00,26.87,26.88,26.85,26.85,9400.0,26.87,26.88,26.85,26.85,9400.0
2010-12-15 14:10:00,26.85,26.87,26.84,26.86,12800.0,26.85,26.87,26.84,26.86,12800.0
2010-12-15 14:20:00,26.85,26.85,26.82,26.82,14200.0,26.85,26.85,26.82,26.82,14200.0
2010-12-15 14:30:00,26.82,26.84,26.76,26.83,23200.0,26.82,26.84,26.76,26.83,23200.0
2010-12-15 14:40:00,26.83,26.85,26.81,26.83,23500.0,26.83,26.85,26.81,26.83,23500.0
2010-12-15 14:50:00,26.83,26.83,26.77,26.78,50600.0,26.83,26.83,26.77,26.78,50600.0
2010-12-15 15:00:00,26.79,26.85,26.79,26.84,12100.0,26.79,26.85,26.79,26.84,12100.0
2010-12-15 15:10:00,26.84,26.87,26.84,26.86,17200.0,26.84,26.87,26.84,26.86,17200.0
2010-12-15 15:20:00,26.86,26.89,26.84,26.88,26500.0,26.86,26.89,26.84,26.88,26500.0
2010-12-15 15:30:00,26.88,26.89,26.85,26.88,26400.0,26.88,26.89,26.85,26.88,26400.0
2010-12-15 15:40:00,26.88,26.89,26.8,26.83,69600.0,26.88,26.89,26.8,26.83,69600.0
2010-12-15 15:50:00,26.82,26.83,26.74,26.79,202800.0,26.82,26.83,26.74,26.79,202800.0
2010-12-16 09:30:00,26.76,26.87,26.64,26.87,11000.0,26.76,26.87,26.64,26.87,11000.0
2010-12-16 09:40:00,26.87,26.9,26.85,26.88,13500.0,26.87,26.9,26.85,26.88,13500.0
2010-12-16 09:50:00,26.88,26.92,26.88,26.89,18700.0,26.88,26.92,26.88,26.89,18700.0
2010-12-16 10:00:00,26.9,26.95,26.85,26.91,33200.0,26.9,26.95,26.85,26.91,33200.0
2010-12-16 10:10:00,26.9,26.94,26.88,26.94,16000.0,26.9,26.94,26.88,26.94,16000.0
2010-12-16 10:20:00,26.94,26.98,26.94,26.97,17100.0,26.94,26.98,26.94,26.97,17100.0
2010-12-16 10:30:00,26.98,26.99,26.97,26.99,19400.0,26.98,26.99,26.97,26.99,19400.0
2010-12-16 10:40:00,26.99,26.99,26.97,26.98,16200.0,26.99,26.99,26.97,26.98,16200.0
2010-12-16 10:50:00,26.98,26.99,26.97,26.98,17200.0,26.98,26.99,26.97,26.98,17200.0
2010-12-16 11:00:00,26.98,26.99,26.98,26.98,12600.0,26.98,26.99,26.98,26.98,12600.0
2010-12-16 11:10:00,26.99,27.04,26.99,27.01,117500.0,26.99,27.04,26.99,27.01,117500.0
2010-12-16 11:20:00,27.01,27.01,26.98,27.0,13700.0,27.01,27.01,26.98,27.0,13700.0
2010-12-16 11:30:00,27.0,27.01,26.97,26.99,16500.0,27.0,27.01,26.97,26.99,16500.0
2010-12-16 11:40:00,26.99,27.0,26.98,27.0,9700.0,26.99,27.0,26.98,27.0,9700.0
2010-12-16 11:50:00,27.0,27.02,26.99,27.0,15300.0,27.0,27.02,26.99,27.0,15300.0
2010-12-16 12:00:00,27.01,27.01,26.97,26.97,13100.0,27.01,27.01,26.97,26.97,13100.0
2010-12-16 12:10:00,26.98,26.98,26.96,26.96,9400.0,26.98,26.98,26.96,26.96,9400.0
2010-12-16 12:20:00,26.96,26.98,26.95,26.95,12500.0,26.96,26.98,26.95,26.95,12500.0
2010-12-16 12:30:00,26.95,26.96,26.92,26.95,41200.0,26.95,26.96,26.92,26.95,41200.0
2010-12-16 12:40:00,26.96,26.96,26.93,26.94,33400.0,26.96,26.96,26.93,26.94,33400.0
2010-12-16 12:50:00,26.94,26.94,26.89,26.9,31300.0,26.94,26.94,26.89,26.9,31300.0
2010-12-16 13:00:00,26.9,26.91,26.88,26.88,12700.0,26.9,26.91,26.88,26.88,12700.0
2010-12-16 13:10:00,26.89,26.9,26.89,26.9,6600.0,26.89,26.9,26.89,26.9,6600.0
2010-12-16 13:20:00,26.9,26.92,26.89,26.92,13700.0,26.9,26.92,26.89,26.92,13700.0
2010-12-16 13:30:00,26.92,26.92,26.83,26.84,36200.0,26.92,26.92,26.83,26.84,36200.0
2010-12-16 13:40:00,26.84,26.87,26.82,26.86,22300.0,26.84,26.87,26.82,26.86,22300.0
2010-12-16 13:50:00,26.86,26.87,26.82,26.83,13400.0,26.86,26.87,26.82,26.83,13400.0
2010-12-16 14:00:00,26.83,26.88,26.82,26.88,10200.0,26.83,26.88,26.82,26.88,10200.0
2010-12-16 14:10:00,26.89,26.9,26.89,26.9,10300.0,26.89,26.9,26.89,26.9,10300.0
2010-12-16 14:20:00,26.9,26.9,26.88,26.89,15200.0,26.9,26.9,26.88,26.89,15200.0
2010-12-16 14:30:00,26.9,26.91,26.86,26.89,19700.0,26.9,26.91,26.86,26.89,19700.0
2010-12-16 14:40:00,26.89,26.92,26.88,26.92,21000.0,26.89,26.92,26.88,26.92,21000.0
2010-12-16 14:50:00,26.92,26.93,26.9,26.92,19900.0,26.92,26.93,26.9,26.92,19900.0
2010-12-16 15:00:00,26.92,26.95,26.92,26.94,20600.0,26.92,26.95,26.92,26.94,20600.0
2010-12-16 15:10:00,26.94,26.96,26.94,26.95,20400.0,26.94,26.96,26.94,26.95,20400.0
2010-12-16 15:20:00,26.95,26.97,26.93,26.97,19600.0,26.95,26.97,26.93,26.97,19600.0
2010-12-16 15:30:00,26.98,27.0,26.98,27.0,25800.0,26.98,27.0,26.98,27.0,25800.0
2010-12-16 15:40:00,27.0,27.0,26.99,26.99,37600.0,27.0,27.0,26.99,26.99,37600.0
2010-12-16 15:50:00,27.0,27.0,26.98,26.99,60500.0,27.0,27.0,26.98,26.99,60500.0
2010-12-17 09:30:00,26.91,27.04,26.91,27.01,137200.0,26.91,27.04,26.91,27.01,137200.0
2010-12-17 09:40:00,27.02,27.04,26.97,27.04,14500.0,27.02,27.04,26.97,27.04,14500.0
2010-12-17 09:50:00,27.04,27.06,27.03,27.06,26500.0,27.04,27.06,27.03,27.06,26500.0
2010-12-17 10:00:00,27.06,27.08,27.02,27.06,24200.0,27.06,27.08,27.02,27.06,24200.0
2010-12-17 10:10:00,27.06,27.12,27.06,27.12,18000.0,27.06,27.12,27.06,27.12,18000.0
2010-12-17 10:20:00,27.12,27.15,27.12,27.15,14100.0,27.12,27.15,27.12,27.15,14100.0
2010-12-17 10:30:00,27.15,27.16,27.1,27.12,26600.0,27.15,27.16,27.1,27.12,26600.0
2010-12-17 10:40:00,27.12,27.15,27.1,27.14,12400.0,27.12,27.15,27.1,27.14,12400.0
2010-12-17 10:50:00,27.13,27.15,27.11,27.14,18100.0,27.13,27.15,27.11,27.14,18100.0
2010-12-17 11:00:00,27.14,27.16,27.14,27.14,16300.0,27.14,27.16,27.14,27.14,16300.0
2010-12-17 11:10:00,27.15,27.16,27.13,27.13,12800.0,27.15,27.16,27.13,27.13,12800.0
2010-12-17 11:20:00,27.14,27.18,27.13,27.18,20800.0,27.14,27.18,27.13,27.18,20800.0
2010-12-17 11:30:00,27.19,27.19,27.17,27.18,12000.0,27.19,27.19,27.17,27.18,12000.0
2010-12-17 11:40:00,27.18,27.19,27.1,27.1,25800.0,27.18,27.19,27.1,27.1,25800.0
2010-12-17 11:50:00,27.1,27.18,27.1,27.17,27700.0,27.1,27.18,27.1,27.17,27700.0
2010-12-17 12:00:00,27.17,27.2,27.17,27.19,10000.0,27.17,27.2,27.17,27.19,10000.0
2010-12-17 12:10:00,27.19,27.2,27.19,27.2,5700.0,27.19,27.2,27.19,27.2,5700.0
2010-12-17 12:20:00,27.2,27.2,27.18,27.19,9400.0,27.2,27.2,27.18,27.19,9400.0
2010-12-17 12:30:00,27.19,27.2,27.18,27.18,13300.0,27.19,27.2,27.18,27.18,13300.0
2010-12-17 12:40:00,27.18,27.18,27.15,27.15,5300.0,27.18,27.18,27.15,27.15,5300.0
2010-12-17 12:50:00,27.16,27.2,27.15,27.2,19300.0,27.16,27.2,27.15,27.2,19300.0
2010-12-17 13:00:00,27.2,27.24,27.19,27.23,26900.0,27.2,27.24,27.19,27.23,26900.0
2010-12-17 13:10:00,27.23,27.24,27.22,27.24,13700.0,27.23,27.24,27.22,27.24,13700.0
2010-12-17 13:20:00,27.23,27.24,27.23,27.24,13100.0,27.23,27.24,27.23,27.24,13100.0
2010-12-17 13:30:00,27.24,27.24,27.23,27.24,7800.0,27.24,27.24,27.23,27.24,7800.0
2010-12-17 13:40:00,27.24,27.25,27.23,27.24,32100.0,27.24,27.25,27.23,27.24,32100.0
2010-12-17 13:50:00,27.24,27.24,27.23,27.23,13000.0,27.24,27.24,27.23,27.23,13000.0
2010-12-17 14:00:00,27.23,27.24,27.23,27.24,10300.0,27.23,27.24,27.23,27.24,10300.0
2010-12-17 14:10:00,27.24,27.24,27.23,27.23,9000.0,27.24,27.24,27.23,27.23,9000.0
2010-12-17 14:20:00,27.24,27.25,27.23,27.24,18800.0,27.24,27.25,27.23,27.24,18800.0
2010-12-17 14:30:00,27.23,27.24,27.22,27.22,9800.0,27.23,27.24,27.22,27.22,9800.0
2010-12-17 14:40:00,27.23,27.24,27.22,27.24,10600.0,27.23,27.24,27.22,27.24,10600.0
2010-12-17 14:50:00,27.24,27.24,27.23,27.24,13600.0,27.24,27.24,27.23,27.24,13600.0
2010-12-17 15:00:00,27.23,27.24,27.2,27.2,28900.0,27.23,27.24,27.2,27.2,28900.0
2010-12-17 15:10:00,27.2,27.22,27.19,27.21,29100.0,27.2,27.22,27.19,27.21,29100.0
2010-12-17 15:20:00,27.21,27.23,27.2,27.22,37900.0,27.21,27.23,27.2,27.22,37900.0
2010-12-17 15:30:00,27.22,27.23,27.16,27.17,32700.0,27.22,27.23,27.16,27.17,32700.0
2010-12-17 15:40:00,27.17,27.17,27.14,27.15,37500.0,27.17,27.17,27.14,27.15,37500.0
2010-12-17 15:50:00,27.15,27.15,27.11,27.12,63200.0,27.15,27.15,27.11,27.12,63200.0
2010-12-20 09:30:00,27.2,27.2,27.06,27.12,29000.0,27.2,27.2,27.06,27.12,29000.0
2010-12-20 09:40:00,27.09,27.12,27.07,27.11,16900.0,27.09,27.12,27.07,27.11,16900.0
2010-12-20 09:50:00,27.12,27.14,27.02,27.03,17400.0,27.12,27.14,27.02,27.03,17400.0
2010-12-20 10:00:00,27.04,27.06,27.02,27.06,15700.0,27.04,27.06,27.02,27.06,15700.0
2010-12-20 10:10:00,27.06,27.07,26.93,27.03,30500.0,27.06,27.07,26.93,27.03,30500.0
2010-12-20 10:20:00,27.03,27.08,27.0,27.08,20100.0,27.03,27.08,27.0,27.08,20100.0
2010-12-20 10:30:00,27.07,27.09,27.05,27.07,16300.0,27.07,27.09,27.05,27.07,16300.0
2010-12-20 10:40:00,27.06,27.06,27.01,27.05,16200.0,27.06,27.06,27.01,27.05,16200.0
2010-12-20 10:50:00,27.06,27.06,27.02,27.02,12300.0,27.06,27.06,27.02,27.02,12300.0
2010-12-20 11:00:00,27.01,27.05,27.0,27.01,17700.0,27.01,27.05,27.0,27.01,17700.0
2010-12-20 11:10:00,27.02,27.09,27.02,27.08,11700.0,27.02,27.09,27.02,27.08,11700.0
2010-12-20 11:20:00,27.09,27.09,27.06,27.06,9200.0,27.09,27.09,27.06,27.06,9200.0
2010-12-20 11:30:00,27.07,27.1,27.07,27.08,6200.0,27.07,27.1,27.07,27.08,6200.0
2010-12-20 11:40:00,27.09,27.11,27.08,27.1,2600.0,27.09,27.11,27.08,27.1,2600.0
2010-12-20 11:50:00,27.09,27.09,27.05,27.07,7700.0,27.09,27.09,27.05,27.07,7700.0
2010-12-20 12:00:00,27.06,27.07,27.05,27.05,14500.0,27.06,27.07,27.05,27.05,14500.0
2010-12-20 12:10:00,27.05,27.09,27.05,27.09,7000.0,27.05,27.09,27.05,27.09,7000.0
2010-12-20 12:20:00,27.08,27.08,27.06,27.06,7400.0,27.08,27.08,27.06,27.06,7400.0
2010-12-20 12:30:00,27.06,27.07,27.06,27.07,2500.0,27.06,27.07,27.06,27.07,2500.0
2010-12-20 12:40:00,27.07,27.11,27.06,27.11,10000.0,27.07,27.11,27.06,27.11,10000.0
2010-12-20 12:50:00,27.1,27.12,27.09,27.12,9900.0,27.1,27.12,27.09,27.12,9900.0
2010-12-20 13:00:00,27.13,27.15,27.12,27.14,4100.0,27.13,27.15,27.12,27.14,4100.0
2010-12-20 13:10:00,27.14,27.15,27.13,27.13,6100.0,27.14,27.15,27.13,27.13,6100.0
2010-12-20 13:20:00,27.13,27.13,27.09,27.09,8700.0,27.13,27.13,27.09,27.09,8700.0
2010-12-20 13:30:00,27.09,27.1,27.07,27.09,11600.0,27.09,27.1,27.07,27.09,11600.0
2010-12-20 13:40:00,27.09,27.1,27.08,27.1,10500.0,27.09,27.1,27.08,27.1,10500.0
2010-12-20 13:50:00,27.09,27.11,27.09,27.11,6900.0,27.09,27.11,27.09,27.11,6900.0
2010-12-20 14:00:00,27.1,27.17,27.1,27.17,26500.0,27.1,27.17,27.1,27.17,26500.0
2010-12-20 14:10:00,27.18,27.2,27.17,27.18,15800.0,27.18,27.2,27.17,27.18,15800.0
2010-12-20 14:20:00,27.19,27.2,27.17,27.19,6100.0,27.19,27.2,27.17,27.19,6100.0
2010-12-20 14:30:00,27.19,27.2,27.16,27.17,9400.0,27.19,27.2,27.16,27.17,9400.0
2010-12-20 14:40:00,27.15,27.18,27.14,27.17,10600.0,27.15,27.18,27.14,27.17,10600.0
2010-12-20 14:50:00,27.18,27.21,27.17,27.21,87600.0,27.18,27.21,27.17,27.21,87600.0
2010-12-20 15:00:00,27.2,27.21,27.15,27.16,37000.0,27.2,27.21,27.15,27.16,37000.0
2010-12-20 15:10:00,27.16,27.19,27.14,27.19,15200.0,27.16,27.19,27.14,27.19,15200.0
2010-12-20 15:20:00,27.19,27.2,27.13,27.15,34100.0,27.19,27.2,27.13,27.15,34100.0
2010-12-20 15:30:00,27.15,27.2,27.15,27.17,36300.0,27.15,27.2,27.15,27.17,36300.0
2010-12-20 15:40:00,27.17,27.18,27.12,27.13,30000.0,27.17,27.18,27.12,27.13,30000.0
2010-12-20 15:50:00,27.12,27.16,27.1,27.11,46700.0,27.12,27.16,27.1,27.11,46700.0
2010-12-21 09:30:00,27.07,27.19,27.07,27.16,23800.0,27.07,27.19,27.07,27.16,23800.0
2010-12-21 09:40:00,27.15,27.2,27.15,27.15,12000.0,27.15,27.2,27.15,27.15,12000.0
2010-12-21 09:50:00,27.16,27.17,27.15,27.16,14100.0,27.16,27.17,27.15,27.16,14100.0
2010-12-21 10:00:00,27.16,27.19,27.16,27.17,18400.0,27.16,27.19,27.16,27.17,18400.0
2010-12-21 10:10:00,27.17,27.2,27.15,27.2,19100.0,27.17,27.2,27.15,27.2,19100.0
2010-12-21 10:20:00,27.19,27.21,27.15,27.16,22000.0,27.19,27.21,27.15,27.16,22000.0
2010-12-21 10:30:00,27.16,27.17,27.14,27.15,8900.0,27.16,27.17,27.14,27.15,8900.0
2010-12-21 10:40:00,27.15,27.18,27.15,27.17,12000.0,27.15,27.18,27.15,27.17,12000.0
2010-12-21 10:50:00,27.17,27.19,27.14,27.14,11300.0,27.17,27.19,27.14,27.14,11300.0
2010-12-21 11:00:00,27.14,27.14,27.12,27.13,11800.0,27.14,27.14,27.12,27.13,11800.0
2010-12-21 11:10:00,27.13,27.14,27.11,27.12,29300.0,27.13,27.14,27.11,27.12,29300.0
2010-12-21 11:20:00,27.12,27.14,27.11,27.13,10400.0,27.12,27.14,27.11,27.13,10400.0
2010-12-21 11:30:00,27.13,27.17,27.12,27.17,21700.0,27.13,27.17,27.12,27.17,21700.0
2010-12-21 11:40:00,27.17,27.18,27.14,27.14,7600.0,27.17,27.18,27.14,27.14,7600.0
2010-12-21 11:50:00,27.14,27.14,27.08,27.11,19600.0,27.14,27.14,27.08,27.11,19600.0
2010-12-21 12:00:00,27.11,27.2,27.11,27.19,21300.0,27.11,27.2,27.11,27.19,21300.0
2010-12-21 12:10:00,27.19,27.2,27.19,27.2,22600.0,27.19,27.2,27.19,27.2,22600.0
2010-12-21 12:20:00,27.2,27.23,27.19,27.23,24100.0,27.2,27.23,27.19,27.23,24100.0
2010-12-21 12:30:00,27.23,27.24,27.22,27.23,155200.0,27.23,27.24,27.22,27.23,155200.0
2010-12-21 12:40:00,27.23,27.23,27.21,27.22,38500.0,27.23,27.23,27.21,27.22,38500.0
2010-12-21 12:50:00,27.22,27.24,27.22,27.23,7200.0,27.22,27.24,27.22,27.23,7200.0
2010-12-21 13:00:00,27.24,27.25,27.23,27.25,10700.0,27.24,27.25,27.23,27.25,10700.0
2010-12-21 13:10:00,27.24,27.25,27.24,27.25,8600.0,27.24,27.25,27.24,27.25,8600.0
2010-12-21 13:20:00,27.24,27.27,27.24,27.27,97100.0,27.24,27.27,27.24,27.27,97100.0
2010-12-21 13:30:00,27.27,27.3,27.27,27.29,19000.0,27.27,27.3,27.27,27.29,19000.0
2010-12-21 13:40:00,27.3,27.32,27.29,27.32,16500.0,27.3,27.32,27.29,27.32,16500.0
2010-12-21 13:50:00,27.32,27.34,27.32,27.33,10100.0,27.32,27.34,27.32,27.33,10100.0
2010-12-21 14:00:00,27.33,27.33,27.27,27.28,24300.0,27.33,27.33,27.27,27.28,24300.0
2010-12-21 14:10:00,27.28,27.29,27.26,27.29,7300.0,27.28,27.29,27.26,27.29,7300.0
2010-12-21 14:20:00,27.28,27.3,27.28,27.29,7400.0,27.28,27.3,27.28,27.29,7400.0
2010-12-21 14:30:00,27.29,27.31,27.29,27.3,9400.0,27.29,27.31,27.29,27.3,9400.0
2010-12-21 14:40:00,27.3,27.31,27.28,27.3,9800.0,27.3,27.31,27.28,27.3,9800.0
2010-12-21 14:50:00,27.3,27.3,27.28,27.29,11600.0,27.3,27.3,27.28,27.29,11600.0
2010-12-21 15:00:00,27.3,27.31,27.29,27.29,10700.0,27.3,27.31,27.29,27.29,10700.0
2010-12-21 15:10:00,27.3,27.32,27.28,27.32,16100.0,27.3,27.32,27.28,27.32,16100.0
2010-12-21 15:20:00,27.32,27.32,27.31,27.32,8100.0,27.32,27.32,27.31,27.32,8100.0
2010-12-21 15:30:00,27.32,27.33,27.3,27.3,25100.0,27.32,27.33,27.3,27.3,25100.0
2010-12-21 15:40:00,27.3,27.31,27.25,27.25,15300.0,27.3,27.31,27.25,27.25,15300.0
2010-12-21 15:50:00,27.25,27.26,27.23,27.23,63900.0,27.25,27.26,27.23,27.23,63900.0
2010-12-22 09:30:00,27.28,27.32,27.1,27.31,13600.0,27.28,27.32,27.1,27.31,13600.0
2010-12-22 09:40:00,27.32,27.32,27.25,27.29,48100.0,27.32,27.32,27.25,27.29,48100.0
2010-12-22 09:50:00,27.29,27.33,27.27,27.33,10500.0,27.29,27.33,27.27,27.33,10500.0
2010-12-22 10:00:00,27.33,27.34,27.3,27.33,17600.0,27.33,27.34,27.3,27.33,17600.0
2010-12-22 10:10:00,27.34,27.34,27.3,27.31,18800.0,27.34,27.34,27.3,27.31,18800.0
2010-12-22 10:20:00,27.31,27.34,27.29,27.3,15700.0,27.31,27.34,27.29,27.3,15700.0
2010-12-22 10:30:00,27.3,27.32,27.28,27.32,13100.0,27.3,27.32,27.28,27.32,13100.0
2010-12-22 10:40:00,27.32,27.32,27.28,27.29,15000.0,27.32,27.32,27.28,27.29,15000.0
2010-12-22 10:50:00,27.3,27.31,27.27,27.28,24800.0,27.3,27.31,27.27,27.28,24800.0
2010-12-22 11:00:00,27.29,27.29,27.22,27.22,19800.0,27.29,27.29,27.22,27.22,19800.0
2010-12-22 11:10:00,27.22,27.26,27.22,27.26,6400.0,27.22,27.26,27.22,27.26,6400.0
2010-12-22 11:20:00,27.26,27.27,27.25,27.26,16800.0,27.26,27.27,27.25,27.26,16800.0
2010-12-22 11:30:00,27.26,27.28,27.25,27.27,17300.0,27.26,27.28,27.25,27.27,17300.0
2010-12-22 11:40:00,27.28,27.28,27.2,27.22,24000.0,27.28,27.28,27.2,27.22,24000.0
2010-12-22 11:50:00,27.22,27.22,27.2,27.21,9000.0,27.22,27.22,27.2,27.21,9000.0
2010-12-22 12:00:00,27.22,27.24,27.21,27.24,7700.0,27.22,27.24,27.21,27.24,7700.0
2010-12-22 12:10:00,27.24,27.24,27.21,27.23,19600.0,27.24,27.24,27.21,27.23,19600.0
2010-12-22 12:20:00,27.23,27.23,27.19,27.21,13800.0,27.23,27.23,27.19,27.21,13800.0
2010-12-22 12:30:00,27.21,27.23,27.17,27.19,18400.0,27.21,27.23,27.17,27.19,18400.0
2010-12-22 12:40:00,27.18,27.2,27.17,27.19,6400.0,27.18,27.2,27.17,27.19,6400.0
2010-12-22 12:50:00,27.2,27.24,27.19,27.24,19500.0,27.2,27.24,27.19,27.24,19500.0
2010-12-22 13:00:00,27.24,27.26,27.24,27.25,11400.0,27.24,27.26,27.24,27.25,11400.0
2010-12-22 13:10:00,27.26,27.27,27.25,27.26,11100.0,27.26,27.27,27.25,27.26,11100.0
2010-12-22 13:20:00,27.26,27.27,27.23,27.23,11300.0,27.26,27.27,27.23,27.23,11300.0
2010-12-22 13:30:00,27.23,27.23,27.18,27.18,18700.0,27.23,27.23,27.18,27.18,18700.0
2010-12-22 13:40:00,27.18,27.19,27.15,27.16,7500.0,27.18,27.19,27.15,27.16,7500.0
2010-12-22 13:50:00,27.16,27.18,27.15,27.17,6300.0,27.16,27.18,27.15,27.17,6300.0
2010-12-22 14:00:00,27.17,27.19,27.17,27.19,8200.0,27.17,27.19,27.17,27.19,8200.0
2010-12-22 14:10:00,27.19,27.22,27.18,27.21,12000.0,27.19,27.22,27.18,27.21,12000.0
2010-12-22 14:20:00,27.21,27.25,27.21,27.25,8300.0,27.21,27.25,27.21,27.25,8300.0
2010-12-22 14:30:00,27.25,27.27,27.24,27.27,10300.0,27.25,27.27,27.24,27.27,10300.0
2010-12-22 14:40:00,27.27,27.29,27.26,27.26,15000.0,27.27,27.29,27.26,27.26,15000.0
2010-12-22 14:50:00,27.27,27.28,27.25,27.26,16700.0,27.27,27.28,27.25,27.26,16700.0
2010-12-22 15:00:00,27.26,27.27,27.25,27.27,12200.0,27.26,27.27,27.25,27.27,12200.0
2010-12-22 15:10:00,27.27,27.29,27.25,27.25,14900.0,27.27,27.29,27.25,27.25,14900.0
2010-12-22 15:20:00,27.25,27.3,27.25,27.3,16400.0,27.25,27.3,27.25,27.3,16400.0
2010-12-22 15:30:00,27.3,27.3,27.28,27.3,69700.0,27.3,27.3,27.28,27.3,69700.0
2010-12-22 15:40:00,27.3,27.3,27.28,27.28,39400.0,27.3,27.3,27.28,27.28,39400.0
2010-12-22 15:50:00,27.28,27.29,27.24,27.25,127300.0,27.28,27.29,27.24,27.25,127300.0
2010-12-23 09:30:00,27.25,27.37,27.23,27.31,11200.0,27.25,27.37,27.23,27.31,11200.0
2010-12-23 09:40:00,27.33,27.36,27.26,27.3,14100.0,27.33,27.36,27.26,27.3,14100.0
2010-12-23 09:50:00,27.3,27.34,27.28,27.32,12500.0,27.3,27.34,27.28,27.32,12500.0
2010-12-23 10:00:00,27.33,27.36,27.29,27.31,23800.0,27.33,27.36,27.29,27.31,23800.0
2010-12-23 10:10:00,27.31,27.34,27.28,27.29,14900.0,27.31,27.34,27.28,27.29,14900.0
2010-12-23 10:20:00,27.29,27.32,27.26,27.31,18900.0,27.29,27.32,27.26,27.31,18900.0
2010-12-23 10:30:00,27.31,27.38,27.31,27.37,31400.0,27.31,27.38,27.31,27.37,31400.0
2010-12-23 10:40:00,27.37,27.37,27.36,27.36,21300.0,27.37,27.37,27.36,27.36,21300.0
2010-12-23 10:50:00,27.36,27.39,27.36,27.37,21800.0,27.36,27.39,27.36,27.37,21800.0
2010-12-23 11:00:00,27.37,27.38,27.34,27.34,7800.0,27.37,27.38,27.34,27.34,7800.0
2010-12-23 11:10:00,27.35,27.36,27.34,27.36,9000.0,27.35,27.36,27.34,27.36,9000.0
2010-12-23 11:20:00,27.36,27.37,27.32,27.37,22100.0,27.36,27.37,27.32,27.37,22100.0
2010-12-23 11:30:00,27.37,27.4,27.37,27.39,13200.0,27.37,27.4,27.37,27.39,13200.0
2010-12-23 11:40:00,27.39,27.43,27.35,27.35,31900.0,27.39,27.43,27.35,27.35,31900.0
2010-12-23 11:50:00,27.35,27.36,27.34,27.34,15100.0,27.35,27.36,27.34,27.34,15100.0
2010-12-23 12:00:00,27.33,27.4,27.33,27.38,38800.0,27.33,27.4,27.33,27.38,38800.0
2010-12-23 12:10:00,27.38,27.39,27.36,27.36,5700.0,27.38,27.39,27.36,27.36,5700.0
2010-12-23 12:20:00,27.36,27.39,27.36,27.39,7200.0,27.36,27.39,27.36,27.39,7200.0
2010-12-23 12:30:00,27.39,27.39,27.36,27.39,14400.0,27.39,27.39,27.36,27.39,14400.0
2010-12-23 12:40:00,27.39,27.39,27.35,27.37,14600.0,27.39,27.39,27.35,27.37,14600.0
2010-12-23 12:50:00,27.39,27.42,27.38,27.39,8900.0,27.39,27.42,27.38,27.39,8900.0
2010-12-23 13:00:00,27.39,27.41,27.39,27.39,10800.0,27.39,27.41,27.39,27.39,10800.0
2010-12-23 13:10:00,27.4,27.42,27.39,27.41,11400.0,27.4,27.42,27.39,27.41,11400.0
2010-12-23 13:20:00,27.42,27.43,27.4,27.4,8900.0,27.42,27.43,27.4,27.4,8900.0
2010-12-23 13:30:00,27.4,27.41,27.38,27.39,7400.0,27.4,27.41,27.38,27.39,7400.0
2010-12-23 13:40:00,27.39,27.39,27.33,27.33,9500.0,27.39,27.39,27.33,27.33,9500.0
2010-12-23 13:50:00,27.33,27.34,27.32,27.33,5500.0,27.33,27.34,27.32,27.33,5500.0
2010-12-23 14:00:00,27.33,27.39,27.31,27.39,44300.0,27.33,27.39,27.31,27.39,44300.0
2010-12-23 14:10:00,27.38,27.4,27.37,27.37,35900.0,27.38,27.4,27.37,27.37,35900.0
2010-12-23 14:20:00,27.37,27.4,27.34,27.39,26600.0,27.37,27.4,27.34,27.39,26600.0
2010-12-23 14:30:00,27.39,27.4,27.39,27.39,7200.0,27.39,27.4,27.39,27.39,7200.0
2010-12-23 14:40:00,27.4,27.42,27.39,27.39,17700.0,27.4,27.42,27.39,27.39,17700.0
2010-12-23 14:50:00,27.39,27.4,27.38,27.39,10400.0,27.39,27.4,27.38,27.39,10400.0
2010-12-23 15:00:00,27.38,27.39,27.34,27.34,18300.0,27.38,27.39,27.34,27.34,18300.0
2010-12-23 15:10:00,27.34,27.35,27.32,27.32,12400.0,27.34,27.35,27.32,27.32,12400.0
2010-12-23 15:20:00,27.32,27.33,27.29,27.32,20500.0,27.32,27.33,27.29,27.32,20500.0
2010-12-23 15:30:00,27.32,27.32,27.28,27.28,14700.0,27.32,27.32,27.28,27.28,14700.0
2010-12-23 15:40:00,27.28,27.29,27.23,27.24,36700.0,27.28,27.29,27.23,27.24,36700.0
2010-12-23 15:50:00,27.24,27.25,27.2,27.24,57400.0,27.24,27.25,27.2,27.24,57400.0
2010-12-27 09:30:00,27.18,27.18,27.07,27.07,14900.0,27.18,27.18,27.07,27.07,14900.0
2010-12-27 09:40:00,27.08,27.08,26.96,27.0,10300.0,27.08,27.08,26.96,27.0,10300.0
2010-12-27 09:50:00,26.99,27.0,26.98,26.99,7200.0,26.99,27.0,26.98,26.99,7200.0
2010-12-27 10:00:00,26.98,26.99,26.96,26.96,12400.0,26.98,26.99,26.96,26.96,12400.0
2010-12-27 10:10:00,26.95,27.01,26.95,26.98,18900.0,26.95,27.01,26.95,26.98,18900.0
2010-12-27 10:20:00,26.98,27.04,26.98,27.03,5000.0,26.98,27.04,26.98,27.03,5000.0
2010-12-27 10:30:00,27.03,27.08,27.02,27.08,10300.0,27.03,27.08,27.02,27.08,10300.0
2010-12-27 10:40:00,27.07,27.08,27.07,27.07,3200.0,27.07,27.08,27.07,27.07,3200.0
2010-12-27 10:50:00,27.07,27.08,27.07,27.08,3700.0,27.07,27.08,27.07,27.08,3700.0
2010-12-27 11:00:00,27.08,27.1,27.07,27.09,11000.0,27.08,27.1,27.07,27.09,11000.0
2010-12-27 11:10:00,27.09,27.15,27.09,27.13,10400.0,27.09,27.15,27.09,27.13,10400.0
2010-12-27 11:20:00,27.13,27.13,27.1,27.1,9400.0,27.13,27.13,27.1,27.1,9400.0
2010-12-27 11:30:00,27.1,27.11,27.1,27.1,3100.0,27.1,27.11,27.1,27.1,3100.0
2010-12-27 11:40:00,27.11,27.15,27.11,27.14,8900.0,27.11,27.15,27.11,27.14,8900.0
2010-12-27 11:50:00,27.14,27.18,27.14,27.18,7600.0,27.14,27.18,27.14,27.18,7600.0
2010-12-27 12:00:00,27.18,27.19,27.17,27.19,4200.0,27.18,27.19,27.17,27.19,4200.0
2010-12-27 12:10:00,27.2,27.21,27.18,27.18,5700.0,27.2,27.21,27.18,27.18,5700.0
2010-12-27 12:20:00,27.18,27.2,27.18,27.19,4700.0,27.18,27.2,27.18,27.19,4700.0
2010-12-27 12:30:00,27.19,27.19,27.17,27.17,7700.0,27.19,27.19,27.17,27.17,7700.0
2010-12-27 12:40:00,27.17,27.18,27.17,27.18,3500.0,27.17,27.18,27.17,27.18,3500.0
2010-12-27 12:50:00,27.18,27.21,27.18,27.18,9800.0,27.18,27.21,27.18,27.18,9800.0
2010-12-27 13:00:00,27.18,27.21,27.18,27.19,7200.0,27.18,27.21,27.18,27.19,7200.0
2010-12-27 13:10:00,27.2,27.24,27.2,27.23,8800.0,27.2,27.24,27.2,27.23,8800.0
2010-12-27 13:20:00,27.24,27.31,27.24,27.27,16500.0,27.24,27.31,27.24,27.27,16500.0
2010-12-27 13:30:00,27.27,27.28,27.26,27.27,7900.0,27.27,27.28,27.26,27.27,7900.0
2010-12-27 13:40:00,27.28,27.28,27.27,27.28,3300.0,27.28,27.28,27.27,27.28,3300.0
2010-12-27 13:50:00,27.28,27.28,27.27,27.27,4900.0,27.28,27.28,27.27,27.27,4900.0
2010-12-27 14:00:00,27.27,27.28,27.24,27.24,8700.0,27.27,27.28,27.24,27.24,8700.0
2010-12-27 14:10:00,27.24,27.25,27.24,27.25,3400.0,27.24,27.25,27.24,27.25,3400.0
2010-12-27 14:20:00,27.25,27.25,27.23,27.23,7900.0,27.25,27.25,27.23,27.23,7900.0
2010-12-27 14:30:00,27.24,27.25,27.24,27.25,9400.0,27.24,27.25,27.24,27.25,9400.0
2010-12-27 14:40:00,27.24,27.26,27.24,27.25,4400.0,27.24,27.26,27.24,27.25,4400.0
2010-12-27 14:50:00,27.25,27.26,27.25,27.25,3200.0,27.25,27.26,27.25,27.25,3200.0
2010-12-27 15:00:00,27.25,27.26,27.24,27.24,11100.0,27.25,27.26,27.24,27.24,11100.0
2010-12-27 15:10:00,27.24,27.24,27.23,27.24,2700.0,27.24,27.24,27.23,27.24,2700.0
2010-12-27 15:20:00,27.24,27.24,27.23,27.24,7500.0,27.24,27.24,27.23,27.24,7500.0
2010-12-27 15:30:00,27.23,27.25,27.23,27.24,12500.0,27.23,27.25,27.23,27.24,12500.0
2010-12-27 15:40:00,27.23,27.25,27.23,27.24,10000.0,27.23,27.25,27.23,27.24,10000.0
2010-12-27 15:50:00,27.24,27.24,27.21,27.21,14100.0,27.24,27.24,27.21,27.21,14100.0
2010-12-28 09:30:00,27.19,27.25,27.17,27.18,11400.0,27.19,27.25,27.17,27.18,11400.0
2010-12-28 09:40:00,27.14,27.16,27.11,27.13,10000.0,27.14,27.16,27.11,27.13,10000.0
2010-12-28 09:50:00,27.13,27.14,27.1,27.11,5500.0,27.13,27.14,27.1,27.11,5500.0
2010-12-28 10:00:00,27.11,27.11,27.0,27.03,20600.0,27.11,27.11,27.0,27.03,20600.0
2010-12-28 10:10:00,27.03,27.03,26.97,26.99,7600.0,27.03,27.03,26.97,26.99,7600.0
2010-12-28 10:20:00,27.02,27.12,27.02,27.1,7000.0,27.02,27.12,27.02,27.1,7000.0
2010-12-28 10:30:00,27.11,27.12,27.11,27.12,1200.0,27.11,27.12,27.11,27.12,1200.0
2010-12-28 10:40:00,27.12,27.12,27.05,27.05,8800.0,27.12,27.12,27.05,27.05,8800.0
2010-12-28 10:50:00,27.05,27.05,27.01,27.02,9300.0,27.05,27.05,27.01,27.02,9300.0
2010-12-28 11:00:00,27.02,27.06,27.02,27.04,10000.0,27.02,27.06,27.02,27.04,10000.0
2010-12-28 11:10:00,27.05,27.06,27.04,27.05,5200.0,27.05,27.06,27.04,27.05,5200.0
2010-12-28 11:20:00,27.05,27.07,27.05,27.06,5200.0,27.05,27.07,27.05,27.06,5200.0
2010-12-28 11:30:00,27.06,27.08,27.06,27.08,3300.0,27.06,27.08,27.06,27.08,3300.0
2010-12-28 11:40:00,27.08,27.1,27.07,27.09,4700.0,27.08,27.1,27.07,27.09,4700.0
2010-12-28 11:50:00,27.1,27.11,27.1,27.1,4100.0,27.1,27.11,27.1,27.1,4100.0
2010-12-28 12:00:00,27.1,27.1,27.07,27.07,5500.0,27.1,27.1,27.07,27.07,5500.0
2010-12-28 12:10:00,27.07,27.08,27.06,27.08,9300.0,27.07,27.08,27.06,27.08,9300.0
2010-12-28 12:20:00,27.08,27.09,27.06,27.07,6200.0,27.08,27.09,27.06,27.07,6200.0
2010-12-28 12:30:00,27.07,27.08,27.06,27.06,4500.0,27.07,27.08,27.06,27.06,4500.0
2010-12-28 12:40:00,27.07,27.11,27.07,27.11,6400.0,27.07,27.11,27.07,27.11,6400.0
2010-12-28 12:50:00,27.11,27.13,27.1,27.13,3400.0,27.11,27.13,27.1,27.13,3400.0
2010-12-28 13:00:00,27.13,27.16,27.13,27.16,4800.0,27.13,27.16,27.13,27.16,4800.0
2010-12-28 13:10:00,27.16,27.17,27.16,27.17,3700.0,27.16,27.17,27.16,27.17,3700.0
2010-12-28 13:20:00,27.17,27.18,27.16,27.17,5100.0,27.17,27.18,27.16,27.17,5100.0
2010-12-28 13:30:00,27.17,27.2,27.17,27.19,3200.0,27.17,27.2,27.17,27.19,3200.0
2010-12-28 13:40:00,27.2,27.2,27.18,27.18,3500.0,27.2,27.2,27.18,27.18,3500.0
2010-12-28 13:50:00,27.19,27.19,27.18,27.18,4400.0,27.19,27.19,27.18,27.18,4400.0
2010-12-28 14:00:00,27.19,27.19,27.18,27.18,3200.0,27.19,27.19,27.18,27.18,3200.0
2010-12-28 14:10:00,27.19,27.19,27.18,27.19,3300.0,27.19,27.19,27.18,27.19,3300.0
2010-12-28 14:20:00,27.18,27.19,27.17,27.17,2500.0,27.18,27.19,27.17,27.17,2500.0
2010-12-28 14:30:00,27.17,27.17,27.13,27.15,8800.0,27.17,27.17,27.13,27.15,8800.0
2010-12-28 14:40:00,27.15,27.15,27.14,27.15,1900.0,27.15,27.15,27.14,27.15,1900.0
2010-12-28 14:50:00,27.15,27.15,27.14,27.15,3500.0,27.15,27.15,27.14,27.15,3500.0
2010-12-28 15:00:00,27.14,27.18,27.14,27.17,7100.0,27.14,27.18,27.14,27.17,7100.0
2010-12-28 15:10:00,27.17,27.18,27.17,27.17,3900.0,27.17,27.18,27.17,27.17,3900.0
2010-12-28 15:20:00,27.17,27.18,27.17,27.18,4800.0,27.17,27.18,27.17,27.18,4800.0
2010-12-28 15:30:00,27.18,27.18,27.15,27.15,4800.0,27.18,27.18,27.15,27.15,4800.0
2010-12-28 15:40:00,27.16,27.16,27.14,27.14,6800.0,27.16,27.16,27.14,27.14,6800.0
2010-12-28 15:50:00,27.14,27.15,27.09,27.1,27900.0,27.14,27.15,27.09,27.1,27900.0
2010-12-29 09:30:00,27.14,27.19,27.12,27.16,9400.0,27.14,27.19,27.12,27.16,9400.0
2010-12-29 09:40:00,27.17,27.18,27.12,27.16,7900.0,27.17,27.18,27.12,27.16,7900.0
2010-12-29 09:50:00,27.16,27.22,27.14,27.21,7300.0,27.16,27.22,27.14,27.21,7300.0
2010-12-29 10:00:00,27.21,27.22,27.2,27.2,9000.0,27.21,27.22,27.2,27.2,9000.0
2010-12-29 10:10:00,27.2,27.24,27.2,27.24,8300.0,27.2,27.24,27.2,27.24,8300.0
2010-12-29 10:20:00,27.24,27.25,27.22,27.23,6500.0,27.24,27.25,27.22,27.23,6500.0
2010-12-29 10:30:00,27.22,27.22,27.19,27.2,8400.0,27.22,27.22,27.19,27.2,8400.0
2010-12-29 10:40:00,27.2,27.21,27.2,27.2,2200.0,27.2,27.21,27.2,27.2,2200.0
2010-12-29 10:50:00,27.2,27.21,27.17,27.17,4200.0,27.2,27.21,27.17,27.17,4200.0
2010-12-29 11:00:00,27.17,27.18,27.15,27.15,3100.0,27.17,27.18,27.15,27.15,3100.0
2010-12-29 11:10:00,27.16,27.16,27.1,27.1,6300.0,27.16,27.16,27.1,27.1,6300.0
2010-12-29 11:20:00,27.11,27.11,27.07,27.07,6800.0,27.11,27.11,27.07,27.07,6800.0
2010-12-29 11:30:00,27.08,27.1,27.07,27.08,7500.0,27.08,27.1,27.07,27.08,7500.0
2010-12-29 11:40:00,27.09,27.1,27.08,27.08,4400.0,27.09,27.1,27.08,27.08,4400.0
2010-12-29 11:50:00,27.08,27.09,27.08,27.09,6200.0,27.08,27.09,27.08,27.09,6200.0
2010-12-29 12:00:00,27.09,27.09,27.08,27.08,6000.0,27.09,27.09,27.08,27.08,6000.0
2010-12-29 12:10:00,27.08,27.09,27.07,27.07,14300.0,27.08,27.09,27.07,27.07,14300.0
2010-12-29 12:20:00,27.08,27.1,27.07,27.07,3400.0,27.08,27.1,27.07,27.07,3400.0
2010-12-29 12:30:00,27.08,27.1,27.08,27.09,6900.0,27.08,27.1,27.08,27.09,6900.0
2010-12-29 12:40:00,27.09,27.1,27.09,27.09,3300.0,27.09,27.1,27.09,27.09,3300.0
2010-12-29 12:50:00,27.09,27.1,27.09,27.09,2300.0,27.09,27.1,27.09,27.09,2300.0
2010-12-29 13:00:00,27.1,27.11,27.08,27.08,13400.0,27.1,27.11,27.08,27.08,13400.0
2010-12-29 13:10:00,27.08,27.08,27.05,27.05,6800.0,27.08,27.08,27.05,27.05,6800.0
2010-12-29 13:20:00,27.05,27.06,27.04,27.05,5300.0,27.05,27.06,27.04,27.05,5300.0
2010-12-29 13:30:00,27.06,27.06,27.04,27.04,8700.0,27.06,27.06,27.04,27.04,8700.0
2010-12-29 13:40:00,27.05,27.05,27.03,27.03,4700.0,27.05,27.05,27.03,27.03,4700.0
2010-12-29 13:50:00,27.03,27.05,27.03,27.05,5400.0,27.03,27.05,27.03,27.05,5400.0
2010-12-29 14:00:00,27.05,27.06,27.05,27.05,8300.0,27.05,27.06,27.05,27.05,8300.0
2010-12-29 14:10:00,27.05,27.08,27.05,27.07,4100.0,27.05,27.08,27.05,27.07,4100.0
2010-12-29 14:20:00,27.07,27.08,27.07,27.08,4800.0,27.07,27.08,27.07,27.08,4800.0
2010-12-29 14:30:00,27.07,27.08,27.06,27.06,8300.0,27.07,27.08,27.06,27.06,8300.0
2010-12-29 14:40:00,27.06,27.07,27.05,27.05,17600.0,27.06,27.07,27.05,27.05,17600.0
2010-12-29 14:50:00,27.06,27.09,27.05,27.08,16100.0,27.06,27.09,27.05,27.08,16100.0
2010-12-29 15:00:00,27.08,27.1,27.08,27.09,17500.0,27.08,27.1,27.08,27.09,17500.0
2010-12-29 15:10:00,27.1,27.13,27.09,27.1,20800.0,27.1,27.13,27.09,27.1,20800.0
2010-12-29 15:20:00,27.1,27.12,27.1,27.12,11800.0,27.1,27.12,27.1,27.12,11800.0
2010-12-29 15:30:00,27.12,27.12,27.11,27.11,6100.0,27.12,27.12,27.11,27.11,6100.0
2010-12-29 15:40:00,27.11,27.12,27.09,27.09,27200.0,27.11,27.12,27.09,27.09,27200.0
2010-12-29 15:50:00,27.08,27.1,27.07,27.09,25800.0,27.08,27.1,27.07,27.09,25800.0
2010-12-30 09:30:00,27.01,27.12,26.99,27.11,11500.0,27.01,27.12,26.99,27.11,11500.0
2010-12-30 09:40:00,27.12,27.2,27.12,27.2,14100.0,27.12,27.2,27.12,27.2,14100.0
2010-12-30 09:50:00,27.21,27.22,27.17,27.18,6900.0,27.21,27.22,27.17,27.18,6900.0
2010-12-30 10:00:00,27.18,27.21,27.14,27.17,9300.0,27.18,27.21,27.14,27.17,9300.0
2010-12-30 10:10:00,27.17,27.21,27.15,27.21,12000.0,27.17,27.21,27.15,27.21,12000.0
2010-12-30 10:20:00,27.21,27.24,27.18,27.24,12500.0,27.21,27.24,27.18,27.24,12500.0
2010-12-30 10:30:00,27.23,27.27,27.22,27.27,8500.0,27.23,27.27,27.22,27.27,8500.0
2010-12-30 10:40:00,27.27,27.28,27.26,27.27,8200.0,27.27,27.28,27.26,27.27,8200.0
2010-12-30 10:50:00,27.26,27.29,27.25,27.28,7200.0,27.26,27.29,27.25,27.28,7200.0
2010-12-30 11:00:00,27.28,27.29,27.27,27.27,6200.0,27.28,27.29,27.27,27.27,6200.0
2010-12-30 11:10:00,27.26,27.31,27.26,27.31,12800.0,27.26,27.31,27.26,27.31,12800.0
2010-12-30 11:20:00,27.31,27.31,27.28,27.28,9000.0,27.31,27.31,27.28,27.28,9000.0
2010-12-30 11:30:00,27.28,27.28,27.2,27.2,11400.0,27.28,27.28,27.2,27.2,11400.0
2010-12-30 11:40:00,27.2,27.23,27.2,27.23,2900.0,27.2,27.23,27.2,27.23,2900.0
2010-12-30 11:50:00,27.24,27.24,27.22,27.22,5400.0,27.24,27.24,27.22,27.22,5400.0
2010-12-30 12:00:00,27.22,27.22,27.19,27.19,8700.0,27.22,27.22,27.19,27.19,8700.0
2010-12-30 12:10:00,27.19,27.22,27.19,27.21,7300.0,27.19,27.22,27.19,27.21,7300.0
2010-12-30 12:20:00,27.21,27.22,27.19,27.19,3400.0,27.21,27.22,27.19,27.19,3400.0
2010-12-30 12:30:00,27.19,27.2,27.18,27.18,4400.0,27.19,27.2,27.18,27.18,4400.0
2010-12-30 12:40:00,27.19,27.19,27.18,27.18,1700.0,27.19,27.19,27.18,27.18,1700.0
2010-12-30 12:50:00,27.18,27.19,27.18,27.18,2200.0,27.18,27.19,27.18,27.18,2200.0
2010-12-30 13:00:00,27.18,27.19,27.16,27.18,9200.0,27.18,27.19,27.16,27.18,9200.0
2010-12-30 13:10:00,27.18,27.18,27.16,27.16,6800.0,27.18,27.18,27.16,27.16,6800.0
2010-12-30 13:20:00,27.17,27.17,27.15,27.16,11300.0,27.17,27.17,27.15,27.16,11300.0
2010-12-30 13:30:00,27.16,27.17,27.14,27.14,11400.0,27.16,27.17,27.14,27.14,11400.0
2010-12-30 13:40:00,27.14,27.14,27.12,27.12,9200.0,27.14,27.14,27.12,27.12,9200.0
2010-12-30 13:50:00,27.13,27.13,27.12,27.13,3800.0,27.13,27.13,27.12,27.13,3800.0
2010-12-30 14:00:00,27.13,27.13,27.12,27.12,3000.0,27.13,27.13,27.12,27.12,3000.0
2010-12-30 14:10:00,27.12,27.13,27.09,27.1,10600.0,27.12,27.13,27.09,27.1,10600.0
2010-12-30 14:20:00,27.09,27.1,27.09,27.1,10000.0,27.09,27.1,27.09,27.1,10000.0
2010-12-30 14:30:00,27.1,27.1,27.09,27.1,2700.0,27.1,27.1,27.09,27.1,2700.0
2010-12-30 14:40:00,27.1,27.12,27.08,27.11,31200.0,27.1,27.12,27.08,27.11,31200.0
2010-12-30 14:50:00,27.1,27.11,27.1,27.1,7300.0,27.1,27.11,27.1,27.1,7300.0
2010-12-30 15:00:00,27.1,27.11,27.1,27.1,10600.0,27.1,27.11,27.1,27.1,10600.0
2010-12-30 15:10:00,27.1,27.11,27.1,27.1,6000.0,27.1,27.11,27.1,27.1,6000.0
2010-12-30 15:20:00,27.1,27.16,27.1,27.16,27300.0,27.1,27.16,27.1,27.16,27300.0
2010-12-30 15:30:00,27.16,27.16,27.15,27.16,11400.0,27.16,27.16,27.15,27.16,11400.0
2010-12-30 15:40:00,27.16,27.16,27.12,27.12,20300.0,27.16,27.16,27.12,27.12,20300.0
2010-12-30 15:50:00,27.12,27.12,27.06,27.08,73200.0,27.12,27.12,27.06,27.08,73200.0
2010-12-31 09:30:00,27.07,27.13,27.06,27.06,3000.0,27.07,27.13,27.06,27.06,3000.0
2010-12-31 09:40:00,27.02,27.02,26.96,27.0,5900.0,27.02,27.02,26.96,27.0,5900.0
2010-12-31 09:50:00,27.02,27.03,27.0,27.03,7100.0,27.02,27.03,27.0,27.03,7100.0
2010-12-31 10:00:00,27.04,27.1,27.04,27.1,17400.0,27.04,27.1,27.04,27.1,17400.0
2010-12-31 10:10:00,27.1,27.11,27.07,27.07,7600.0,27.1,27.11,27.07,27.07,7600.0
2010-12-31 10:20:00,27.07,27.1,27.04,27.1,4400.0,27.07,27.1,27.04,27.1,4400.0
2010-12-31 10:30:00,27.1,27.1,27.04,27.05,9200.0,27.1,27.1,27.04,27.05,9200.0
2010-12-31 10:40:00,27.05,27.08,27.05,27.08,4600.0,27.05,27.08,27.05,27.08,4600.0
2010-12-31 10:50:00,27.08,27.11,27.08,27.11,8000.0,27.08,27.11,27.08,27.11,8000.0
2010-12-31 11:00:00,27.12,27.14,27.1,27.13,6600.0,27.12,27.14,27.1,27.13,6600.0
2010-12-31 11:10:00,27.13,27.13,27.08,27.09,11200.0,27.13,27.13,27.08,27.09,11200.0
2010-12-31 11:20:00,27.09,27.13,27.08,27.13,6200.0,27.09,27.13,27.08,27.13,6200.0
2010-12-31 11:30:00,27.14,27.16,27.14,27.15,9200.0,27.14,27.16,27.14,27.15,9200.0
2010-12-31 11:40:00,27.15,27.15,27.12,27.12,4700.0,27.15,27.15,27.12,27.12,4700.0
2010-12-31 11:50:00,27.12,27.13,27.12,27.12,2300.0,27.12,27.13,27.12,27.12,2300.0
2010-12-31 12:00:00,27.13,27.14,27.12,27.14,6800.0,27.13,27.14,27.12,27.14,6800.0
2010-12-31 12:10:00,27.14,27.14,27.08,27.08,7200.0,27.14,27.14,27.08,27.08,7200.0
2010-12-31 12:20:00,27.09,27.11,27.08,27.1,6000.0,27.09,27.11,27.08,27.1,6000.0
2010-12-31 12:30:00,27.11,27.11,27.09,27.09,3700.0,27.11,27.11,27.09,27.09,3700.0
2010-12-31 12:40:00,27.09,27.1,27.06,27.06,4200.0,27.09,27.1,27.06,27.06,4200.0
2010-12-31 12:50:00,27.07,27.07,27.05,27.06,5300.0,27.07,27.07,27.05,27.06,5300.0
2010-12-31 13:00:00,27.06,27.09,27.05,27.09,6500.0,27.06,27.09,27.05,27.09,6500.0
2010-12-31 13:10:00,27.09,27.12,27.08,27.1,6500.0,27.09,27.12,27.08,27.1,6500.0
2010-12-31 13:20:00,27.1,27.1,27.07,27.07,13700.0,27.1,27.1,27.07,27.07,13700.0
2010-12-31 13:30:00,27.07,27.08,27.07,27.07,4700.0,27.07,27.08,27.07,27.07,4700.0
2010-12-31 13:40:00,27.08,27.08,27.05,27.06,13500.0,27.08,27.08,27.05,27.06,13500.0
2010-12-31 13:50:00,27.06,27.06,27.05,27.05,4800.0,27.06,27.06,27.05,27.05,4800.0
2010-12-31 14:00:00,27.06,27.07,27.05,27.06,6700.0,27.06,27.07,27.05,27.06,6700.0
2010-12-31 14:10:00,27.06,27.08,27.06,27.07,6300.0,27.06,27.08,27.06,27.07,6300.0
2010-12-31 14:20:00,27.06,27.07,27.05,27.05,13100.0,27.06,27.07,27.05,27.05,13100.0
2010-12-31 14:30:00,27.06,27.08,27.05,27.06,6200.0,27.06,27.08,27.05,27.06,6200.0
2010-12-31 14:40:00,27.07,27.09,27.06,27.08,4300.0,27.07,27.09,27.06,27.08,4300.0
2010-12-31 14:50:00,27.08,27.09,27.08,27.08,5800.0,27.08,27.09,27.08,27.08,5800.0
2010-12-31 15:00:00,27.09,27.09,27.08,27.09,7800.0,27.09,27.09,27.08,27.09,7800.0
2010-12-31 15:10:00,27.09,27.09,27.07,27.07,8000.0,27.09,27.09,27.07,27.07,8000.0
2010-12-31 15:20:00,27.08,27.08,27.07,27.08,8100.0,27.08,27.08,27.07,27.08,8100.0
2010-12-31 15:30:00,27.08,27.08,27.07,27.07,10300.0,27.08,27.08,27.07,27.07,10300.0
2010-12-31 15:40:00,27.08,27.08,26.95,26.95,34100.0,27.08,27.08,26.95,26.95,34100.0
2010-12-31 15:50:00,26.95,26.97,26.91,26.92,123500.0,26.95,26.97,26.91,26.92,123500.0
2011-01-03 09:30:00,27.05,27.14,27.0,27.14,10000.0,27.05,27.14,27.0,27.14,10000.0
2011-01-03 09:40:00,27.16,27.2,27.16,27.17,7500.0,27.16,27.2,27.16,27.17,7500.0
2011-01-03 09:50:00,27.16,27.18,27.13,27.18,11500.0,27.16,27.18,27.13,27.18,11500.0
2011-01-03 10:00:00,27.17,27.23,27.16,27.17,35200.0,27.17,27.23,27.16,27.17,35200.0
2011-01-03 10:10:00,27.18,27.27,27.18,27.21,29100.0,27.18,27.27,27.18,27.21,29100.0
2011-01-03 10:20:00,27.22,27.26,27.2,27.2,17800.0,27.22,27.26,27.2,27.2,17800.0
2011-01-03 10:30:00,27.21,27.22,27.19,27.2,7900.0,27.21,27.22,27.19,27.2,7900.0
2011-01-03 10:40:00,27.2,27.22,27.19,27.22,6500.0,27.2,27.22,27.19,27.22,6500.0
2011-01-03 10:50:00,27.22,27.24,27.19,27.23,19400.0,27.22,27.24,27.19,27.23,19400.0
2011-01-03 11:00:00,27.23,27.23,27.21,27.22,3600.0,27.23,27.23,27.21,27.22,3600.0
2011-01-03 11:10:00,27.21,27.21,27.17,27.18,8000.0,27.21,27.21,27.17,27.18,8000.0
2011-01-03 11:20:00,27.18,27.21,27.17,27.18,10300.0,27.18,27.21,27.17,27.18,10300.0
2011-01-03 11:30:00,27.19,27.19,27.17,27.18,8500.0,27.19,27.19,27.17,27.18,8500.0
2011-01-03 11:40:00,27.19,27.2,27.18,27.19,8900.0,27.19,27.2,27.18,27.19,8900.0
2011-01-03 11:50:00,27.19,27.19,27.13,27.13,19100.0,27.19,27.19,27.13,27.13,19100.0
2011-01-03 12:00:00,27.14,27.14,27.12,27.13,14900.0,27.14,27.14,27.12,27.13,14900.0
2011-01-03 12:10:00,27.14,27.14,27.13,27.14,3100.0,27.14,27.14,27.13,27.14,3100.0
2011-01-03 12:20:00,27.14,27.15,27.12,27.12,7800.0,27.14,27.15,27.12,27.12,7800.0
2011-01-03 12:30:00,27.12,27.13,27.12,27.13,3600.0,27.12,27.13,27.12,27.13,3600.0
2011-01-03 12:40:00,27.13,27.13,27.12,27.12,5100.0,27.13,27.13,27.12,27.12,5100.0
2011-01-03 12:50:00,27.12,27.13,27.05,27.05,12500.0,27.12,27.13,27.05,27.05,12500.0
2011-01-03 13:00:00,27.06,27.09,27.05,27.06,18700.0,27.06,27.09,27.05,27.06,18700.0
2011-01-03 13:10:00,27.06,27.07,27.05,27.07,9400.0,27.06,27.07,27.05,27.07,9400.0
2011-01-03 13:20:00,27.07,27.07,27.06,27.07,6000.0,27.07,27.07,27.06,27.07,6000.0
2011-01-03 13:30:00,27.08,27.1,27.07,27.1,4300.0,27.08,27.1,27.07,27.1,4300.0
2011-01-03 13:40:00,27.09,27.1,27.09,27.09,3700.0,27.09,27.1,27.09,27.09,3700.0
2011-01-03 13:50:00,27.09,27.11,27.09,27.11,4100.0,27.09,27.11,27.09,27.11,4100.0
2011-01-03 14:00:00,27.1,27.15,27.1,27.14,17800.0,27.1,27.15,27.1,27.14,17800.0
2011-01-03 14:10:00,27.14,27.14,27.13,27.14,15700.0,27.14,27.14,27.13,27.14,15700.0
2011-01-03 14:20:00,27.14,27.15,27.12,27.13,6800.0,27.14,27.15,27.12,27.13,6800.0
2011-01-03 14:30:00,27.12,27.13,27.09,27.09,12300.0,27.12,27.13,27.09,27.09,12300.0
2011-01-03 14:40:00,27.09,27.11,27.07,27.1,9700.0,27.09,27.11,27.07,27.1,9700.0
2011-01-03 14:50:00,27.1,27.11,27.1,27.1,5700.0,27.1,27.11,27.1,27.1,5700.0
2011-01-03 15:00:00,27.11,27.11,27.08,27.09,11200.0,27.11,27.11,27.08,27.09,11200.0
2011-01-03 15:10:00,27.08,27.09,27.06,27.06,13100.0,27.08,27.09,27.06,27.06,13100.0
2011-01-03 15:20:00,27.06,27.08,27.06,27.07,13400.0,27.06,27.08,27.06,27.07,13400.0
2011-01-03 15:30:00,27.08,27.08,27.06,27.06,17800.0,27.08,27.08,27.06,27.06,17800.0
2011-01-03 15:40:00,27.06,27.06,27.02,27.03,28800.0,27.06,27.06,27.02,27.03,28800.0
2011-01-03 15:50:00,27.02,27.04,26.98,26.99,72100.0,27.02,27.04,26.98,26.99,72100.0
2011-01-04 09:30:00,27.0,27.03,26.96,27.01,22000.0,27.0,27.03,26.96,27.01,22000.0
2011-01-04 09:40:00,27.03,27.05,26.99,27.02,21600.0,27.03,27.05,26.99,27.02,21600.0
2011-01-04 09:50:00,27.04,27.05,26.98,27.0,14900.0,27.04,27.05,26.98,27.0,14900.0
2011-01-04 10:00:00,27.01,27.02,26.95,26.97,34800.0,27.01,27.02,26.95,26.97,34800.0
2011-01-04 10:10:00,26.96,27.0,26.95,27.0,13700.0,26.96,27.0,26.95,27.0,13700.0
2011-01-04 10:20:00,27.0,27.01,26.94,26.96,24300.0,27.0,27.01,26.94,26.96,24300.0
2011-01-04 10:30:00,26.95,26.95,26.92,26.94,11000.0,26.95,26.95,26.92,26.94,11000.0
2011-01-04 10:40:00,26.94,26.94,26.89,26.89,13100.0,26.94,26.94,26.89,26.89,13100.0
2011-01-04 10:50:00,26.89,26.9,26.84,26.88,18100.0,26.89,26.9,26.84,26.88,18100.0
2011-01-04 11:00:00,26.87,26.92,26.86,26.86,13700.0,26.87,26.92,26.86,26.86,13700.0
2011-01-04 11:10:00,26.86,26.89,26.83,26.84,20400.0,26.86,26.89,26.83,26.84,20400.0
2011-01-04 11:20:00,26.83,26.88,26.8,26.81,13000.0,26.83,26.88,26.8,26.81,13000.0
2011-01-04 11:30:00,26.81,26.81,26.78,26.8,11000.0,26.81,26.81,26.78,26.8,11000.0
2011-01-04 11:40:00,26.8,26.82,26.8,26.8,8500.0,26.8,26.82,26.8,26.8,8500.0
2011-01-04 11:50:00,26.81,26.82,26.73,26.73,16700.0,26.81,26.82,26.73,26.73,16700.0
2011-01-04 12:00:00,26.72,26.75,26.64,26.64,20100.0,26.72,26.75,26.64,26.64,20100.0
2011-01-04 12:10:00,26.65,26.71,26.65,26.7,8000.0,26.65,26.71,26.65,26.7,8000.0
2011-01-04 12:20:00,26.7,26.7,26.66,26.67,14000.0,26.7,26.7,26.66,26.67,14000.0
2011-01-04 12:30:00,26.66,26.69,26.65,26.68,12600.0,26.66,26.69,26.65,26.68,12600.0
2011-01-04 12:40:00,26.68,26.69,26.64,26.65,13000.0,26.68,26.69,26.64,26.65,13000.0
2011-01-04 12:50:00,26.65,26.72,26.65,26.7,9500.0,26.65,26.72,26.65,26.7,9500.0
2011-01-04 13:00:00,26.71,26.73,26.71,26.72,7000.0,26.71,26.73,26.71,26.72,7000.0
2011-01-04 13:10:00,26.72,26.76,26.72,26.76,8000.0,26.72,26.76,26.72,26.76,8000.0
2011-01-04 13:20:00,26.76,26.77,26.76,26.77,3900.0,26.76,26.77,26.76,26.77,3900.0
2011-01-04 13:30:00,26.77,26.79,26.77,26.79,5200.0,26.77,26.79,26.77,26.79,5200.0
2011-01-04 13:40:00,26.78,26.8,26.78,26.8,8200.0,26.78,26.8,26.78,26.8,8200.0
2011-01-04 13:50:00,26.8,26.8,26.78,26.78,6100.0,26.8,26.8,26.78,26.78,6100.0
2011-01-04 14:00:00,26.78,26.81,26.75,26.81,11000.0,26.78,26.81,26.75,26.81,11000.0
2011-01-04 14:10:00,26.82,26.82,26.8,26.82,8700.0,26.82,26.82,26.8,26.82,8700.0
2011-01-04 14:20:00,26.82,26.85,26.81,26.82,11700.0,26.82,26.85,26.81,26.82,11700.0
2011-01-04 14:30:00,26.82,26.86,26.82,26.85,8200.0,26.82,26.86,26.82,26.85,8200.0
2011-01-04 14:40:00,26.86,26.89,26.84,26.85,23500.0,26.86,26.89,26.84,26.85,23500.0
2011-01-04 14:50:00,26.84,26.85,26.8,26.8,16000.0,26.84,26.85,26.8,26.8,16000.0
2011-01-04 15:00:00,26.8,26.82,26.8,26.8,12100.0,26.8,26.82,26.8,26.8,12100.0
2011-01-04 15:10:00,26.81,26.84,26.8,26.84,8500.0,26.81,26.84,26.8,26.84,8500.0
2011-01-04 15:20:00,26.84,26.89,26.82,26.88,19100.0,26.84,26.89,26.82,26.88,19100.0
2011-01-04 15:30:00,26.89,26.89,26.81,26.81,23000.0,26.89,26.89,26.81,26.81,23000.0
2011-01-04 15:40:00,26.81,26.86,26.8,26.85,18700.0,26.81,26.86,26.8,26.85,18700.0
2011-01-04 15:50:00,26.86,26.87,26.82,26.82,37400.0,26.86,26.87,26.82,26.82,37400.0
2011-01-05 09:30:00,26.71,26.8,26.66,26.76,16300.0,26.71,26.8,26.66,26.76,16300.0
2011-01-05 09:40:00,26.76,26.79,26.64,26.64,21400.0,26.76,26.79,26.64,26.64,21400.0
2011-01-05 09:50:00,26.65,26.69,26.59,26.63,45400.0,26.65,26.69,26.59,26.63,45400.0
2011-01-05 10:00:00,26.64,26.66,26.61,26.66,39900.0,26.64,26.66,26.61,26.66,39900.0
2011-01-05 10:10:00,26.66,26.66,26.64,26.65,16600.0,26.66,26.66,26.64,26.65,16600.0
2011-01-05 10:20:00,26.65,26.65,26.61,26.61,19100.0,26.65,26.65,26.61,26.61,19100.0
2011-01-05 10:30:00,26.62,26.64,26.61,26.64,13800.0,26.62,26.64,26.61,26.64,13800.0
2011-01-05 10:40:00,26.64,26.68,26.64,26.68,28900.0,26.64,26.68,26.64,26.68,28900.0
2011-01-05 10:50:00,26.68,26.68,26.63,26.67,35400.0,26.68,26.68,26.63,26.67,35400.0
2011-01-05 11:00:00,26.67,26.68,26.64,26.65,53100.0,26.67,26.68,26.64,26.65,53100.0
2011-01-05 11:10:00,26.65,26.66,26.64,26.65,16200.0,26.65,26.66,26.64,26.65,16200.0
2011-01-05 11:20:00,26.65,26.68,26.64,26.67,26100.0,26.65,26.68,26.64,26.67,26100.0
2011-01-05 11:30:00,26.67,26.68,26.67,26.68,27200.0,26.67,26.68,26.67,26.68,27200.0
2011-01-05 11:40:00,26.68,26.69,26.68,26.68,11000.0,26.68,26.69,26.68,26.68,11000.0
2011-01-05 11:50:00,26.69,26.69,26.65,26.65,22300.0,26.69,26.69,26.65,26.65,22300.0
2011-01-05 12:00:00,26.65,26.68,26.63,26.68,73900.0,26.65,26.68,26.63,26.68,73900.0
2011-01-05 12:10:00,26.69,26.69,26.63,26.64,27400.0,26.69,26.69,26.63,26.64,27400.0
2011-01-05 12:20:00,26.64,26.66,26.64,26.66,13200.0,26.64,26.66,26.64,26.66,13200.0
2011-01-05 12:30:00,26.65,26.68,26.65,26.67,16600.0,26.65,26.68,26.65,26.67,16600.0
2011-01-05 12:40:00,26.67,26.68,26.64,26.65,13300.0,26.67,26.68,26.64,26.65,13300.0
2011-01-05 12:50:00,26.64,26.65,26.64,26.65,6000.0,26.64,26.65,26.64,26.65,6000.0
2011-01-05 13:00:00,26.64,26.68,26.64,26.66,29700.0,26.64,26.68,26.64,26.66,29700.0
2011-01-05 13:10:00,26.67,26.67,26.61,26.62,17200.0,26.67,26.67,26.61,26.62,17200.0
2011-01-05 13:20:00,26.62,26.65,26.62,26.64,6600.0,26.62,26.65,26.62,26.64,6600.0
2011-01-05 13:30:00,26.65,26.65,26.64,26.65,12600.0,26.65,26.65,26.64,26.65,12600.0
2011-01-05 13:40:00,26.65,26.65,26.63,26.64,36500.0,26.65,26.65,26.63,26.64,36500.0
2011-01-05 13:50:00,26.65,26.65,26.62,26.64,14300.0,26.65,26.65,26.62,26.64,14300.0
2011-01-05 14:00:00,26.64,26.65,26.63,26.64,21400.0,26.64,26.65,26.63,26.64,21400.0
2011-01-05 14:10:00,26.64,26.64,26.63,26.64,14100.0,26.64,26.64,26.63,26.64,14100.0
2011-01-05 14:20:00,26.64,26.64,26.6,26.61,21000.0,26.64,26.64,26.6,26.61,21000.0
2011-01-05 14:30:00,26.61,26.63,26.61,26.63,12900.0,26.61,26.63,26.61,26.63,12900.0
2011-01-05 14:40:00,26.64,26.65,26.64,26.65,9400.0,26.64,26.65,26.64,26.65,9400.0
2011-01-05 14:50:00,26.65,26.69,26.64,26.68,39300.0,26.65,26.69,26.64,26.68,39300.0
2011-01-05 15:00:00,26.68,26.7,26.68,26.69,31600.0,26.68,26.7,26.68,26.69,31600.0
2011-01-05 15:10:00,26.69,26.72,26.69,26.72,32500.0,26.69,26.72,26.69,26.72,32500.0
2011-01-05 15:20:00,26.71,26.74,26.71,26.72,44500.0,26.71,26.74,26.71,26.72,44500.0
2011-01-05 15:30:00,26.72,26.74,26.69,26.73,60700.0,26.72,26.74,26.69,26.73,60700.0
2011-01-05 15:40:00,26.72,26.74,26.7,26.73,93700.0,26.72,26.74,26.7,26.73,93700.0
2011-01-05 15:50:00,26.73,26.78,26.72,26.77,139900.0,26.73,26.78,26.72,26.77,139900.0
2011-01-06 09:30:00,26.75,26.79,26.69,26.7,17100.0,26.75,26.79,26.69,26.7,17100.0
2011-01-06 09:40:00,26.69,26.8,26.69,26.8,10000.0,26.69,26.8,26.69,26.8,10000.0
2011-01-06 09:50:00,26.79,26.82,26.78,26.79,12300.0,26.79,26.82,26.78,26.79,12300.0
2011-01-06 10:00:00,26.8,26.85,26.8,26.85,10400.0,26.8,26.85,26.8,26.85,10400.0
2011-01-06 10:10:00,26.84,26.88,26.82,26.83,22400.0,26.84,26.88,26.82,26.83,22400.0
2011-01-06 10:20:00,26.83,26.86,26.81,26.84,17500.0,26.83,26.86,26.81,26.84,17500.0
2011-01-06 10:30:00,26.85,26.91,26.84,26.91,24500.0,26.85,26.91,26.84,26.91,24500.0
2011-01-06 10:40:00,26.91,26.95,26.88,26.94,32600.0,26.91,26.95,26.88,26.94,32600.0
2011-01-06 10:50:00,26.94,26.95,26.88,26.88,25100.0,26.94,26.95,26.88,26.88,25100.0
2011-01-06 11:00:00,26.89,26.89,26.79,26.8,22500.0,26.89,26.89,26.79,26.8,22500.0
2011-01-06 11:10:00,26.8,26.92,26.79,26.92,30700.0,26.8,26.92,26.79,26.92,30700.0
2011-01-06 11:20:00,26.92,26.92,26.9,26.91,13600.0,26.92,26.92,26.9,26.91,13600.0
2011-01-06 11:30:00,26.91,26.93,26.9,26.9,7400.0,26.91,26.93,26.9,26.9,7400.0
2011-01-06 11:40:00,26.9,26.94,26.9,26.91,15200.0,26.9,26.94,26.9,26.91,15200.0
2011-01-06 11:50:00,26.91,26.92,26.9,26.9,7400.0,26.91,26.92,26.9,26.9,7400.0
2011-01-06 12:00:00,26.9,26.9,26.85,26.85,15100.0,26.9,26.9,26.85,26.85,15100.0
2011-01-06 12:10:00,26.86,26.86,26.82,26.83,24000.0,26.86,26.86,26.82,26.83,24000.0
2011-01-06 12:20:00,26.82,26.84,26.8,26.81,10400.0,26.82,26.84,26.8,26.81,10400.0
2011-01-06 12:30:00,26.8,26.81,26.8,26.8,5100.0,26.8,26.81,26.8,26.8,5100.0
2011-01-06 12:40:00,26.81,26.82,26.78,26.78,28900.0,26.81,26.82,26.78,26.78,28900.0
2011-01-06 12:50:00,26.78,26.8,26.78,26.78,22500.0,26.78,26.8,26.78,26.78,22500.0
2011-01-06 13:00:00,26.78,26.78,26.72,26.73,25400.0,26.78,26.78,26.72,26.73,25400.0
2011-01-06 13:10:00,26.73,26.75,26.7,26.75,18500.0,26.73,26.75,26.7,26.75,18500.0
2011-01-06 13:20:00,26.75,26.79,26.74,26.76,25400.0,26.75,26.79,26.74,26.76,25400.0
2011-01-06 13:30:00,26.76,26.81,26.75,26.75,34500.0,26.76,26.81,26.75,26.75,34500.0
2011-01-06 13:40:00,26.75,26.75,26.72,26.73,8100.0,26.75,26.75,26.72,26.73,8100.0
2011-01-06 13:50:00,26.73,26.79,26.72,26.79,14700.0,26.73,26.79,26.72,26.79,14700.0
2011-01-06 14:00:00,26.8,26.82,26.8,26.81,12100.0,26.8,26.82,26.8,26.81,12100.0
2011-01-06 14:10:00,26.81,26.81,26.8,26.81,12400.0,26.81,26.81,26.8,26.81,12400.0
2011-01-06 14:20:00,26.81,26.81,26.74,26.78,40000.0,26.81,26.81,26.74,26.78,40000.0
2011-01-06 14:30:00,26.77,26.81,26.77,26.77,15500.0,26.77,26.81,26.77,26.77,15500.0
2011-01-06 14:40:00,26.77,26.77,26.69,26.7,43500.0,26.77,26.77,26.69,26.7,43500.0
2011-01-06 14:50:00,26.7,26.72,26.66,26.7,36800.0,26.7,26.72,26.66,26.7,36800.0
2011-01-06 15:00:00,26.7,26.76,26.7,26.7,28700.0,26.7,26.76,26.7,26.7,28700.0
2011-01-06 15:10:00,26.71,26.74,26.7,26.7,26000.0,26.71,26.74,26.7,26.7,26000.0
2011-01-06 15:20:00,26.7,26.73,26.7,26.71,28200.0,26.7,26.73,26.7,26.71,28200.0
2011-01-06 15:30:00,26.7,26.72,26.7,26.7,34600.0,26.7,26.72,26.7,26.7,34600.0
2011-01-06 15:40:00,26.7,26.71,26.67,26.7,53600.0,26.7,26.71,26.67,26.7,53600.0
2011-01-06 15:50:00,26.7,26.71,26.68,26.68,105300.0,26.7,26.71,26.68,26.68,105300.0
2011-01-07 09:30:00,26.64,26.69,26.5,26.61,39500.0,26.64,26.69,26.5,26.61,39500.0
2011-01-07 09:40:00,26.6,26.6,26.43,26.44,35500.0,26.6,26.6,26.43,26.44,35500.0
2011-01-07 09:50:00,26.42,26.56,26.41,26.5,36900.0,26.42,26.56,26.41,26.5,36900.0
2011-01-07 10:00:00,26.5,26.68,26.5,26.68,40700.0,26.5,26.68,26.5,26.68,40700.0
2011-01-07 10:10:00,26.68,26.73,26.68,26.7,28000.0,26.68,26.73,26.68,26.7,28000.0
2011-01-07 10:20:00,26.7,26.73,26.67,26.7,23200.0,26.7,26.73,26.67,26.7,23200.0
2011-01-07 10:30:00,26.71,26.78,26.71,26.78,17000.0,26.71,26.78,26.71,26.78,17000.0
2011-01-07 10:40:00,26.79,26.8,26.77,26.79,18600.0,26.79,26.8,26.77,26.79,18600.0
2011-01-07 10:50:00,26.79,26.79,26.71,26.71,23300.0,26.79,26.79,26.71,26.71,23300.0
2011-01-07 11:00:00,26.7,26.74,26.68,26.74,16300.0,26.7,26.74,26.68,26.74,16300.0
2011-01-07 11:10:00,26.74,26.78,26.74,26.78,12800.0,26.74,26.78,26.74,26.78,12800.0
2011-01-07 11:20:00,26.78,26.79,26.76,26.77,6200.0,26.78,26.79,26.76,26.77,6200.0
2011-01-07 11:30:00,26.76,26.77,26.62,26.63,21600.0,26.76,26.77,26.62,26.63,21600.0
2011-01-07 11:40:00,26.63,26.65,26.57,26.58,26200.0,26.63,26.65,26.57,26.58,26200.0
2011-01-07 11:50:00,26.59,26.59,26.53,26.56,8500.0,26.59,26.59,26.53,26.56,8500.0
2011-01-07 12:00:00,26.56,26.6,26.56,26.6,6500.0,26.56,26.6,26.56,26.6,6500.0
2011-01-07 12:10:00,26.61,26.61,26.57,26.59,6200.0,26.61,26.61,26.57,26.59,6200.0
2011-01-07 12:20:00,26.59,26.61,26.57,26.58,27500.0,26.59,26.61,26.57,26.58,27500.0
2011-01-07 12:30:00,26.57,26.6,26.44,26.44,32900.0,26.57,26.6,26.44,26.44,32900.0
2011-01-07 12:40:00,26.44,26.44,26.34,26.34,19300.0,26.44,26.44,26.34,26.34,19300.0
2011-01-07 12:50:00,26.34,26.45,26.23,26.45,50400.0,26.34,26.45,26.23,26.45,50400.0
2011-01-07 13:00:00,26.45,26.49,26.4,26.43,16700.0,26.45,26.49,26.4,26.43,16700.0
2011-01-07 13:10:00,26.42,26.42,26.29,26.42,39700.0,26.42,26.42,26.29,26.42,39700.0
2011-01-07 13:20:00,26.43,26.45,26.4,26.42,19600.0,26.43,26.45,26.4,26.42,19600.0
2011-01-07 13:30:00,26.43,26.56,26.43,26.55,12900.0,26.43,26.56,26.43,26.55,12900.0
2011-01-07 13:40:00,26.56,26.62,26.56,26.61,19200.0,26.56,26.62,26.56,26.61,19200.0
2011-01-07 13:50:00,26.62,26.62,26.54,26.57,35600.0,26.62,26.62,26.54,26.57,35600.0
2011-01-07 14:00:00,26.58,26.64,26.58,26.64,21800.0,26.58,26.64,26.58,26.64,21800.0
2011-01-07 14:10:00,26.64,26.67,26.63,26.67,14900.0,26.64,26.67,26.63,26.67,14900.0
2011-01-07 14:20:00,26.67,26.72,26.66,26.68,19600.0,26.67,26.72,26.66,26.68,19600.0
2011-01-07 14:30:00,26.69,26.72,26.66,26.71,14500.0,26.69,26.72,26.66,26.71,14500.0
2011-01-07 14:40:00,26.72,26.72,26.67,26.67,14200.0,26.72,26.72,26.67,26.67,14200.0
2011-01-07 14:50:00,26.68,26.71,26.65,26.65,23500.0,26.68,26.71,26.65,26.65,23500.0
2011-01-07 15:00:00,26.65,26.72,26.65,26.72,22100.0,26.65,26.72,26.65,26.72,22100.0
2011-01-07 15:10:00,26.72,26.78,26.7,26.77,31000.0,26.72,26.78,26.7,26.77,31000.0
2011-01-07 15:20:00,26.78,26.78,26.73,26.74,23400.0,26.78,26.78,26.73,26.74,23400.0
2011-01-07 15:30:00,26.74,26.83,26.73,26.83,45400.0,26.74,26.83,26.73,26.83,45400.0
2011-01-07 15:40:00,26.83,26.85,26.76,26.77,46100.0,26.83,26.85,26.76,26.77,46100.0
2011-01-07 15:50:00,26.78,26.8,26.72,26.73,70800.0,26.78,26.8,26.72,26.73,70800.0
2011-01-10 09:30:00,26.64,26.74,26.54,26.64,11800.0,26.64,26.74,26.54,26.64,11800.0
2011-01-10 09:40:00,26.64,26.81,26.62,26.7,29600.0,26.64,26.81,26.62,26.7,29600.0
2011-01-10 09:50:00,26.7,26.7,26.53,26.54,16700.0,26.7,26.7,26.53,26.54,16700.0
2011-01-10 10:00:00,26.54,26.61,26.52,26.61,19400.0,26.54,26.61,26.52,26.61,19400.0
2011-01-10 10:10:00,26.62,26.68,26.61,26.62,26100.0,26.62,26.68,26.61,26.62,26100.0
2011-01-10 10:20:00,26.62,26.67,26.57,26.65,34300.0,26.62,26.67,26.57,26.65,34300.0
2011-01-10 10:30:00,26.66,26.71,26.64,26.64,17000.0,26.66,26.71,26.64,26.64,17000.0
2011-01-10 10:40:00,26.65,26.68,26.63,26.67,16500.0,26.65,26.68,26.63,26.67,16500.0
2011-01-10 10:50:00,26.67,26.67,26.56,26.59,20000.0,26.67,26.67,26.56,26.59,20000.0
2011-01-10 11:00:00,26.59,26.62,26.55,26.57,17800.0,26.59,26.62,26.55,26.57,17800.0
2011-01-10 11:10:00,26.58,26.6,26.52,26.55,35100.0,26.58,26.6,26.52,26.55,35100.0
2011-01-10 11:20:00,26.54,26.63,26.54,26.61,14000.0,26.54,26.63,26.54,26.61,14000.0
2011-01-10 11:30:00,26.62,26.67,26.61,26.66,14600.0,26.62,26.67,26.61,26.66,14600.0
2011-01-10 11:40:00,26.66,26.66,26.64,26.66,11500.0,26.66,26.66,26.64,26.66,11500.0
2011-01-10 11:50:00,26.67,26.74,26.67,26.74,15900.0,26.67,26.74,26.67,26.74,15900.0
2011-01-10 12:00:00,26.75,26.75,26.74,26.75,2900.0,26.75,26.75,26.74,26.75,2900.0
2011-01-10 12:10:00,26.74,26.74,26.56,26.59,33100.0,26.74,26.74,26.56,26.59,33100.0
2011-01-10 12:20:00,26.6,26.63,26.56,26.63,20000.0,26.6,26.63,26.56,26.63,20000.0
2011-01-10 12:30:00,26.63,26.63,26.55,26.56,21100.0,26.63,26.63,26.55,26.56,21100.0
2011-01-10 12:40:00,26.57,26.62,26.57,26.62,12800.0,26.57,26.62,26.57,26.62,12800.0
2011-01-10 12:50:00,26.62,26.66,26.62,26.63,12300.0,26.62,26.66,26.62,26.63,12300.0
2011-01-10 13:00:00,26.64,26.66,26.63,26.66,9200.0,26.64,26.66,26.63,26.66,9200.0
2011-01-10 13:10:00,26.66,26.68,26.64,26.64,13900.0,26.66,26.68,26.64,26.64,13900.0
2011-01-10 13:20:00,26.64,26.7,26.63,26.7,11600.0,26.64,26.7,26.63,26.7,11600.0
2011-01-10 13:30:00,26.7,26.74,26.7,26.71,12700.0,26.7,26.74,26.7,26.71,12700.0
2011-01-10 13:40:00,26.72,26.72,26.71,26.72,5000.0,26.72,26.72,26.71,26.72,5000.0
2011-01-10 13:50:00,26.72,26.77,26.71,26.76,18300.0,26.72,26.77,26.71,26.76,18300.0
2011-01-10 14:00:00,26.77,26.8,26.77,26.78,16700.0,26.77,26.8,26.77,26.78,16700.0
2011-01-10 14:10:00,26.78,26.82,26.78,26.82,9400.0,26.78,26.82,26.78,26.82,9400.0
2011-01-10 14:20:00,26.82,26.84,26.81,26.83,15800.0,26.82,26.84,26.81,26.83,15800.0
2011-01-10 14:30:00,26.83,26.83,26.82,26.83,8400.0,26.83,26.83,26.82,26.83,8400.0
2011-01-10 14:40:00,26.83,26.83,26.8,26.8,10800.0,26.83,26.83,26.8,26.8,10800.0
2011-01-10 14:50:00,26.81,26.81,26.8,26.8,11000.0,26.81,26.81,26.8,26.8,11000.0
2011-01-10 15:00:00,26.81,26.83,26.78,26.82,19400.0,26.81,26.83,26.78,26.82,19400.0
2011-01-10 15:10:00,26.82,26.83,26.82,26.82,11500.0,26.82,26.83,26.82,26.82,11500.0
2011-01-10 15:20:00,26.82,26.83,26.81,26.83,17100.0,26.82,26.83,26.81,26.83,17100.0
2011-01-10 15:30:00,26.82,26.83,26.8,26.81,15300.0,26.82,26.83,26.8,26.81,15300.0
2011-01-10 15:40:00,26.8,26.81,26.8,26.81,19400.0,26.8,26.81,26.8,26.81,19400.0
2011-01-10 15:50:00,26.8,26.81,26.78,26.78,60500.0,26.8,26.81,26.78,26.78,60500.0
2011-01-11 09:30:00,26.83,26.88,26.8,26.81,12900.0,26.83,26.88,26.8,26.81,12900.0
2011-01-11 09:40:00,26.82,26.89,26.8,26.81,13700.0,26.82,26.89,26.8,26.81,13700.0
2011-01-11 09:50:00,26.81,26.84,26.78,26.78,9300.0,26.81,26.84,26.78,26.78,9300.0
2011-01-11 10:00:00,26.79,26.84,26.76,26.82,18700.0,26.79,26.84,26.76,26.82,18700.0
2011-01-11 10:10:00,26.83,26.83,26.75,26.77,20400.0,26.83,26.83,26.75,26.77,20400.0
2011-01-11 10:20:00,26.77,26.82,26.75,26.82,18100.0,26.77,26.82,26.75,26.82,18100.0
2011-01-11 10:30:00,26.82,26.85,26.82,26.84,16100.0,26.82,26.85,26.82,26.84,16100.0
2011-01-11 10:40:00,26.84,26.85,26.83,26.84,7500.0,26.84,26.85,26.83,26.84,7500.0
2011-01-11 10:50:00,26.84,26.87,26.84,26.87,6100.0,26.84,26.87,26.84,26.87,6100.0
2011-01-11 11:00:00,26.87,26.89,26.85,26.86,18300.0,26.87,26.89,26.85,26.86,18300.0
2011-01-11 11:10:00,26.87,26.88,26.85,26.85,13400.0,26.87,26.88,26.85,26.85,13400.0
2011-01-11 11:20:00,26.86,26.88,26.85,26.86,10600.0,26.86,26.88,26.85,26.86,10600.0
2011-01-11 11:30:00,26.86,26.88,26.83,26.83,7700.0,26.86,26.88,26.83,26.83,7700.0
2011-01-11 11:40:00,26.83,26.89,26.83,26.88,8900.0,26.83,26.89,26.83,26.88,8900.0
2011-01-11 11:50:00,26.88,26.89,26.88,26.89,6900.0,26.88,26.89,26.88,26.89,6900.0
2011-01-11 12:00:00,26.89,26.89,26.87,26.88,7400.0,26.89,26.89,26.87,26.88,7400.0
2011-01-11 12:10:00,26.89,26.89,26.88,26.89,4200.0,26.89,26.89,26.88,26.89,4200.0
2011-01-11 12:20:00,26.89,26.9,26.88,26.89,20000.0,26.89,26.9,26.88,26.89,20000.0
2011-01-11 12:30:00,26.89,26.9,26.88,26.9,15600.0,26.89,26.9,26.88,26.9,15600.0
2011-01-11 12:40:00,26.9,26.9,26.89,26.9,6200.0,26.9,26.9,26.89,26.9,6200.0
2011-01-11 12:50:00,26.9,26.95,26.9,26.94,25000.0,26.9,26.95,26.9,26.94,25000.0
2011-01-11 13:00:00,26.94,26.95,26.9,26.91,32800.0,26.94,26.95,26.9,26.91,32800.0
2011-01-11 13:10:00,26.91,26.93,26.86,26.89,31100.0,26.91,26.93,26.86,26.89,31100.0
2011-01-11 13:20:00,26.89,26.92,26.87,26.91,19200.0,26.89,26.92,26.87,26.91,19200.0
2011-01-11 13:30:00,26.91,26.92,26.89,26.91,14000.0,26.91,26.92,26.89,26.91,14000.0
2011-01-11 13:40:00,26.9,26.94,26.9,26.94,13500.0,26.9,26.94,26.9,26.94,13500.0
2011-01-11 13:50:00,26.94,26.95,26.89,26.89,9900.0,26.94,26.95,26.89,26.89,9900.0
2011-01-11 14:00:00,26.9,26.9,26.86,26.88,15200.0,26.9,26.9,26.86,26.88,15200.0
2011-01-11 14:10:00,26.89,26.92,26.89,26.9,11600.0,26.89,26.92,26.89,26.9,11600.0
2011-01-11 14:20:00,26.9,26.91,26.88,26.91,17000.0,26.9,26.91,26.88,26.91,17000.0
2011-01-11 14:30:00,26.9,26.91,26.89,26.91,12200.0,26.9,26.91,26.89,26.91,12200.0
2011-01-11 14:40:00,26.91,26.92,26.86,26.86,27600.0,26.91,26.92,26.86,26.86,27600.0
2011-01-11 14:50:00,26.86,26.86,26.82,26.82,53000.0,26.86,26.86,26.82,26.82,53000.0
2011-01-11 15:00:00,26.82,26.84,26.81,26.82,48100.0,26.82,26.84,26.81,26.82,48100.0
2011-01-11 15:10:00,26.82,26.83,26.75,26.75,56800.0,26.82,26.83,26.75,26.75,56800.0
2011-01-11 15:20:00,26.75,26.75,26.69,26.7,49900.0,26.75,26.75,26.69,26.7,49900.0
2011-01-11 15:30:00,26.69,26.72,26.67,26.72,65100.0,26.69,26.72,26.67,26.72,65100.0
2011-01-11 15:40:00,26.72,26.72,26.65,26.66,95400.0,26.72,26.72,26.65,26.66,95400.0
2011-01-11 15:50:00,26.66,26.67,26.55,26.55,265900.0,26.66,26.67,26.55,26.55,265900.0
2011-01-12 09:30:00,26.74,26.83,26.72,26.83,20600.0,26.74,26.83,26.72,26.83,20600.0
2011-01-12 09:40:00,26.83,26.86,26.81,26.84,25800.0,26.83,26.86,26.81,26.84,25800.0
2011-01-12 09:50:00,26.85,26.87,26.77,26.86,43300.0,26.85,26.87,26.77,26.86,43300.0
2011-01-12 10:00:00,26.86,26.87,26.83,26.87,26500.0,26.86,26.87,26.83,26.87,26500.0
2011-01-12 10:10:00,26.87,26.9,26.85,26.9,18700.0,26.87,26.9,26.85,26.9,18700.0
2011-01-12 10:20:00,26.9,26.93,26.88,26.88,27000.0,26.9,26.93,26.88,26.88,27000.0
2011-01-12 10:30:00,26.88,26.88,26.81,26.84,59000.0,26.88,26.88,26.81,26.84,59000.0
2011-01-12 10:40:00,26.84,26.88,26.84,26.88,27300.0,26.84,26.88,26.84,26.88,27300.0
2011-01-12 10:50:00,26.89,26.94,26.88,26.94,21500.0,26.89,26.94,26.88,26.94,21500.0
2011-01-12 11:00:00,26.94,26.95,26.92,26.93,43300.0,26.94,26.95,26.92,26.93,43300.0
2011-01-12 11:10:00,26.93,26.94,26.73,26.74,76400.0,26.93,26.94,26.73,26.74,76400.0
2011-01-12 11:20:00,26.75,26.76,26.72,26.75,25600.0,26.75,26.76,26.72,26.75,25600.0
2011-01-12 11:30:00,26.75,26.81,26.74,26.81,18700.0,26.75,26.81,26.74,26.81,18700.0
2011-01-12 11:40:00,26.81,26.85,26.74,26.74,40500.0,26.81,26.85,26.74,26.74,40500.0
2011-01-12 11:50:00,26.75,26.75,26.71,26.72,19000.0,26.75,26.75,26.71,26.72,19000.0
2011-01-12 12:00:00,26.71,26.75,26.7,26.75,17500.0,26.71,26.75,26.7,26.75,17500.0
2011-01-12 12:10:00,26.74,26.74,26.69,26.7,22200.0,26.74,26.74,26.69,26.7,22200.0
2011-01-12 12:20:00,26.69,26.69,26.67,26.69,14900.0,26.69,26.69,26.67,26.69,14900.0
2011-01-12 12:30:00,26.69,26.69,26.61,26.64,30100.0,26.69,26.69,26.61,26.64,30100.0
2011-01-12 12:40:00,26.63,26.65,26.6,26.65,48500.0,26.63,26.65,26.6,26.65,48500.0
2011-01-12 12:50:00,26.64,26.65,26.64,26.65,8400.0,26.64,26.65,26.64,26.65,8400.0
2011-01-12 13:00:00,26.65,26.7,26.65,26.7,21900.0,26.65,26.7,26.65,26.7,21900.0
2011-01-12 13:10:00,26.7,26.76,26.69,26.71,26000.0,26.7,26.76,26.69,26.71,26000.0
2011-01-12 13:20:00,26.71,26.71,26.63,26.65,30800.0,26.71,26.71,26.63,26.65,30800.0
2011-01-12 13:30:00,26.64,26.64,26.6,26.62,26800.0,26.64,26.64,26.6,26.62,26800.0
2011-01-12 13:40:00,26.61,26.62,26.59,26.62,17900.0,26.61,26.62,26.59,26.62,17900.0
2011-01-12 13:50:00,26.62,26.69,26.61,26.69,12600.0,26.62,26.69,26.61,26.69,12600.0
2011-01-12 14:00:00,26.69,26.71,26.68,26.69,19400.0,26.69,26.71,26.68,26.69,19400.0
2011-01-12 14:10:00,26.7,26.73,26.69,26.69,23100.0,26.7,26.73,26.69,26.69,23100.0
2011-01-12 14:20:00,26.69,26.7,26.65,26.7,29900.0,26.69,26.7,26.65,26.7,29900.0
2011-01-12 14:30:00,26.7,26.75,26.7,26.75,18000.0,26.7,26.75,26.7,26.75,18000.0
2011-01-12 14:40:00,26.75,26.78,26.74,26.75,19500.0,26.75,26.78,26.74,26.75,19500.0
2011-01-12 14:50:00,26.75,26.75,26.7,26.7,24600.0,26.75,26.75,26.7,26.7,24600.0
2011-01-12 15:00:00,26.7,26.7,26.63,26.63,37100.0,26.7,26.7,26.63,26.63,37100.0
2011-01-12 15:10:00,26.63,26.63,26.57,26.58,42800.0,26.63,26.63,26.57,26.58,42800.0
2011-01-12 15:20:00,26.57,26.58,26.49,26.52,76600.0,26.57,26.58,26.49,26.52,76600.0
2011-01-12 15:30:00,26.53,26.66,26.53,26.64,56300.0,26.53,26.66,26.53,26.64,56300.0
2011-01-12 15:40:00,26.64,26.69,26.63,26.68,51200.0,26.64,26.69,26.63,26.68,51200.0
2011-01-12 15:50:00,26.68,26.69,26.61,26.65,129400.0,26.68,26.69,26.61,26.65,129400.0
2011-01-13 09:30:00,26.55,26.6,26.35,26.44,34600.0,26.55,26.6,26.35,26.44,34600.0
2011-01-13 09:40:00,26.43,26.45,26.38,26.44,26700.0,26.43,26.45,26.38,26.44,26700.0
2011-01-13 09:50:00,26.44,26.53,26.44,26.53,23700.0,26.44,26.53,26.44,26.53,23700.0
2011-01-13 10:00:00,26.53,26.55,26.42,26.46,44700.0,26.53,26.55,26.42,26.46,44700.0
2011-01-13 10:10:00,26.46,26.47,26.44,26.47,11900.0,26.46,26.47,26.44,26.47,11900.0
2011-01-13 10:20:00,26.47,26.5,26.46,26.48,9400.0,26.47,26.5,26.46,26.48,9400.0
2011-01-13 10:30:00,26.49,26.5,26.48,26.48,7800.0,26.49,26.5,26.48,26.48,7800.0
2011-01-13 10:40:00,26.49,26.53,26.47,26.52,22900.0,26.49,26.53,26.47,26.52,22900.0
2011-01-13 10:50:00,26.53,26.57,26.52,26.56,11200.0,26.53,26.57,26.52,26.56,11200.0
2011-01-13 11:00:00,26.56,26.57,26.55,26.57,9200.0,26.56,26.57,26.55,26.57,9200.0
2011-01-13 11:10:00,26.57,26.57,26.51,26.51,9800.0,26.57,26.57,26.51,26.51,9800.0
2011-01-13 11:20:00,26.51,26.52,26.51,26.51,6300.0,26.51,26.52,26.51,26.51,6300.0
2011-01-13 11:30:00,26.51,26.54,26.49,26.49,20700.0,26.51,26.54,26.49,26.49,20700.0
2011-01-13 11:40:00,26.48,26.49,26.47,26.47,7800.0,26.48,26.49,26.47,26.47,7800.0
2011-01-13 11:50:00,26.47,26.47,26.44,26.44,10000.0,26.47,26.47,26.44,26.44,10000.0
2011-01-13 12:00:00,26.44,26.53,26.44,26.53,14000.0,26.44,26.53,26.44,26.53,14000.0
2011-01-13 12:10:00,26.52,26.56,26.52,26.55,10900.0,26.52,26.56,26.52,26.55,10900.0
2011-01-13 12:20:00,26.55,26.55,26.54,26.55,3000.0,26.55,26.55,26.54,26.55,3000.0
2011-01-13 12:30:00,26.55,26.55,26.52,26.52,10000.0,26.55,26.55,26.52,26.52,10000.0
2011-01-13 12:40:00,26.53,26.55,26.52,26.53,12200.0,26.53,26.55,26.52,26.53,12200.0
2011-01-13 12:50:00,26.54,26.56,26.53,26.55,7300.0,26.54,26.56,26.53,26.55,7300.0
2011-01-13 13:00:00,26.55,26.55,26.48,26.5,16400.0,26.55,26.55,26.48,26.5,16400.0
2011-01-13 13:10:00,26.5,26.54,26.49,26.53,5100.0,26.5,26.54,26.49,26.53,5100.0
2011-01-13 13:20:00,26.53,26.53,26.51,26.51,9500.0,26.53,26.53,26.51,26.51,9500.0
2011-01-13 13:30:00,26.51,26.54,26.51,26.52,7700.0,26.51,26.54,26.51,26.52,7700.0
2011-01-13 13:40:00,26.52,26.55,26.51,26.55,6600.0,26.52,26.55,26.51,26.55,6600.0
2011-01-13 13:50:00,26.55,26.55,26.53,26.55,5700.0,26.55,26.55,26.53,26.55,5700.0
2011-01-13 14:00:00,26.55,26.56,26.55,26.56,5200.0,26.55,26.56,26.55,26.56,5200.0
2011-01-13 14:10:00,26.56,26.56,26.48,26.5,19900.0,26.56,26.56,26.48,26.5,19900.0
2011-01-13 14:20:00,26.5,26.52,26.49,26.49,14600.0,26.5,26.52,26.49,26.49,14600.0
2011-01-13 14:30:00,26.49,26.51,26.47,26.49,35200.0,26.49,26.51,26.47,26.49,35200.0
2011-01-13 14:40:00,26.49,26.49,26.48,26.48,6200.0,26.49,26.49,26.48,26.48,6200.0
2011-01-13 14:50:00,26.49,26.49,26.38,26.39,41200.0,26.49,26.49,26.38,26.39,41200.0
2011-01-13 15:00:00,26.4,26.47,26.39,26.47,16500.0,26.4,26.47,26.39,26.47,16500.0
2011-01-13 15:10:00,26.47,26.49,26.44,26.45,14600.0,26.47,26.49,26.44,26.45,14600.0
2011-01-13 15:20:00,26.46,26.46,26.43,26.45,17900.0,26.46,26.46,26.43,26.45,17900.0
2011-01-13 15:30:00,26.44,26.48,26.43,26.48,26400.0,26.44,26.48,26.43,26.48,26400.0
2011-01-13 15:40:00,26.48,26.52,26.47,26.52,36000.0,26.48,26.52,26.47,26.52,36000.0
2011-01-13 15:50:00,26.51,26.51,26.44,26.44,146600.0,26.51,26.51,26.44,26.44,146600.0
2011-01-14 09:30:00,26.44,26.46,26.26,26.44,15000.0,26.44,26.46,26.26,26.44,15000.0
2011-01-14 09:40:00,26.44,26.53,26.44,26.49,7400.0,26.44,26.53,26.44,26.49,7400.0
2011-01-14 09:50:00,26.51,26.55,26.44,26.52,16400.0,26.51,26.55,26.44,26.52,16400.0
2011-01-14 10:00:00,26.52,26.59,26.51,26.57,22000.0,26.52,26.59,26.51,26.57,22000.0
2011-01-14 10:10:00,26.58,26.62,26.56,26.6,15900.0,26.58,26.62,26.56,26.6,15900.0
2011-01-14 10:20:00,26.61,26.66,26.61,26.66,10000.0,26.61,26.66,26.61,26.66,10000.0
2011-01-14 10:30:00,26.65,26.72,26.63,26.71,22300.0,26.65,26.72,26.63,26.71,22300.0
2011-01-14 10:40:00,26.72,26.77,26.71,26.75,25800.0,26.72,26.77,26.71,26.75,25800.0
2011-01-14 10:50:00,26.75,26.77,26.73,26.73,27800.0,26.75,26.77,26.73,26.73,27800.0
2011-01-14 11:00:00,26.73,26.81,26.72,26.81,29800.0,26.73,26.81,26.72,26.81,29800.0
2011-01-14 11:10:00,26.81,26.84,26.79,26.79,14000.0,26.81,26.84,26.79,26.79,14000.0
2011-01-14 11:20:00,26.79,26.81,26.79,26.8,15100.0,26.79,26.81,26.79,26.8,15100.0
2011-01-14 11:30:00,26.8,26.81,26.79,26.79,7300.0,26.8,26.81,26.79,26.79,7300.0
2011-01-14 11:40:00,26.79,26.8,26.78,26.78,6300.0,26.79,26.8,26.78,26.78,6300.0
2011-01-14 11:50:00,26.78,26.78,26.73,26.76,13800.0,26.78,26.78,26.73,26.76,13800.0
2011-01-14 12:00:00,26.76,26.81,26.76,26.81,7300.0,26.76,26.81,26.76,26.81,7300.0
2011-01-14 12:10:00,26.81,26.83,26.78,26.78,15200.0,26.81,26.83,26.78,26.78,15200.0
2011-01-14 12:20:00,26.78,26.79,26.75,26.76,11700.0,26.78,26.79,26.75,26.76,11700.0
2011-01-14 12:30:00,26.76,26.8,26.76,26.76,11500.0,26.76,26.8,26.76,26.76,11500.0
2011-01-14 12:40:00,26.76,26.77,26.7,26.7,15300.0,26.76,26.77,26.7,26.7,15300.0
2011-01-14 12:50:00,26.69,26.7,26.67,26.67,14000.0,26.69,26.7,26.67,26.67,14000.0
2011-01-14 13:00:00,26.68,26.68,26.66,26.67,5600.0,26.68,26.68,26.66,26.67,5600.0
2011-01-14 13:10:00,26.66,26.67,26.65,26.65,9300.0,26.66,26.67,26.65,26.65,9300.0
2011-01-14 13:20:00,26.66,26.66,26.65,26.66,5200.0,26.66,26.66,26.65,26.66,5200.0
2011-01-14 13:30:00,26.66,26.68,26.65,26.65,16300.0,26.66,26.68,26.65,26.65,16300.0
2011-01-14 13:40:00,26.65,26.66,26.63,26.63,12800.0,26.65,26.66,26.63,26.63,12800.0
2011-01-14 13:50:00,26.64,26.68,26.63,26.68,8700.0,26.64,26.68,26.63,26.68,8700.0
2011-01-14 14:00:00,26.68,26.72,26.68,26.72,14600.0,26.68,26.72,26.68,26.72,14600.0
2011-01-14 14:10:00,26.72,26.72,26.69,26.69,7900.0,26.72,26.72,26.69,26.69,7900.0
2011-01-14 14:20:00,26.68,26.7,26.65,26.65,22900.0,26.68,26.7,26.65,26.65,22900.0
2011-01-14 14:30:00,26.64,26.65,26.6,26.64,25800.0,26.64,26.65,26.6,26.64,25800.0
2011-01-14 14:40:00,26.65,26.7,26.64,26.69,12500.0,26.65,26.7,26.64,26.69,12500.0
2011-01-14 14:50:00,26.69,26.74,26.68,26.74,17600.0,26.69,26.74,26.68,26.74,17600.0
2011-01-14 15:00:00,26.74,26.76,26.72,26.72,21700.0,26.74,26.76,26.72,26.72,21700.0
2011-01-14 15:10:00,26.72,26.74,26.72,26.74,10100.0,26.72,26.74,26.72,26.74,10100.0
2011-01-14 15:20:00,26.74,26.75,26.73,26.75,14300.0,26.74,26.75,26.73,26.75,14300.0
2011-01-14 15:30:00,26.75,26.75,26.73,26.73,24600.0,26.75,26.75,26.73,26.73,24600.0
2011-01-14 15:40:00,26.74,26.79,26.73,26.79,33200.0,26.74,26.79,26.73,26.79,33200.0
2011-01-14 15:50:00,26.78,26.82,26.76,26.81,83100.0,26.78,26.82,26.76,26.81,83100.0
2011-01-18 09:30:00,26.77,26.87,26.66,26.87,17900.0,26.77,26.87,26.66,26.87,17900.0
2011-01-18 09:40:00,26.85,26.89,26.77,26.77,14700.0,26.85,26.89,26.77,26.77,14700.0
2011-01-18 09:50:00,26.77,26.78,26.72,26.75,14500.0,26.77,26.78,26.72,26.75,14500.0
2011-01-18 10:00:00,26.74,26.78,26.71,26.74,21800.0,26.74,26.78,26.71,26.74,21800.0
2011-01-18 10:10:00,26.74,26.77,26.72,26.77,8600.0,26.74,26.77,26.72,26.77,8600.0
2011-01-18 10:20:00,26.77,26.8,26.77,26.8,17000.0,26.77,26.8,26.77,26.8,17000.0
2011-01-18 10:30:00,26.8,26.8,26.68,26.68,21600.0,26.8,26.8,26.68,26.68,21600.0
2011-01-18 10:40:00,26.69,26.71,26.69,26.69,9800.0,26.69,26.71,26.69,26.69,9800.0
2011-01-18 10:50:00,26.69,26.71,26.68,26.71,11300.0,26.69,26.71,26.68,26.71,11300.0
2011-01-18 11:00:00,26.72,26.77,26.72,26.77,9400.0,26.72,26.77,26.72,26.77,9400.0
2011-01-18 11:10:00,26.77,26.78,26.76,26.78,6600.0,26.77,26.78,26.76,26.78,6600.0
2011-01-18 11:20:00,26.78,26.78,26.77,26.78,5200.0,26.78,26.78,26.77,26.78,5200.0
2011-01-18 11:30:00,26.78,26.79,26.78,26.78,3900.0,26.78,26.79,26.78,26.78,3900.0
2011-01-18 11:40:00,26.78,26.8,26.78,26.8,7600.0,26.78,26.8,26.78,26.8,7600.0
2011-01-18 11:50:00,26.8,26.8,26.76,26.77,13100.0,26.8,26.8,26.76,26.77,13100.0
2011-01-18 12:00:00,26.77,26.78,26.76,26.78,3900.0,26.77,26.78,26.76,26.78,3900.0
2011-01-18 12:10:00,26.77,26.79,26.77,26.79,6800.0,26.77,26.79,26.77,26.79,6800.0
2011-01-18 12:20:00,26.78,26.79,26.78,26.79,2700.0,26.78,26.79,26.78,26.79,2700.0
2011-01-18 12:30:00,26.79,26.81,26.79,26.8,6600.0,26.79,26.81,26.79,26.8,6600.0
2011-01-18 12:40:00,26.8,26.83,26.8,26.82,11000.0,26.8,26.83,26.8,26.82,11000.0
2011-01-18 12:50:00,26.81,26.81,26.8,26.81,2800.0,26.81,26.81,26.8,26.81,2800.0
2011-01-18 13:00:00,26.81,26.82,26.81,26.82,2600.0,26.81,26.82,26.81,26.82,2600.0
2011-01-18 13:10:00,26.81,26.83,26.81,26.83,4000.0,26.81,26.83,26.81,26.83,4000.0
2011-01-18 13:20:00,26.83,26.83,26.82,26.83,1200.0,26.83,26.83,26.82,26.83,1200.0
2011-01-18 13:30:00,26.83,26.85,26.83,26.83,15400.0,26.83,26.85,26.83,26.83,15400.0
2011-01-18 13:40:00,26.84,26.84,26.81,26.82,10100.0,26.84,26.84,26.81,26.82,10100.0
2011-01-18 13:50:00,26.81,26.82,26.81,26.82,4100.0,26.81,26.82,26.81,26.82,4100.0
2011-01-18 14:00:00,26.82,26.82,26.78,26.82,12000.0,26.82,26.82,26.78,26.82,12000.0
2011-01-18 14:10:00,26.82,26.85,26.81,26.84,5300.0,26.82,26.85,26.81,26.84,5300.0
2011-01-18 14:20:00,26.85,26.85,26.82,26.85,14100.0,26.85,26.85,26.82,26.85,14100.0
2011-01-18 14:30:00,26.84,26.87,26.84,26.85,10000.0,26.84,26.87,26.84,26.85,10000.0
2011-01-18 14:40:00,26.86,26.87,26.84,26.86,19700.0,26.86,26.87,26.84,26.86,19700.0
2011-01-18 14:50:00,26.86,26.91,26.86,26.91,19500.0,26.86,26.91,26.86,26.91,19500.0
2011-01-18 15:00:00,26.91,26.94,26.91,26.94,22200.0,26.91,26.94,26.91,26.94,22200.0
2011-01-18 15:10:00,26.93,26.94,26.93,26.94,9600.0,26.93,26.94,26.93,26.94,9600.0
2011-01-18 15:20:00,26.94,26.94,26.93,26.94,11200.0,26.94,26.94,26.93,26.94,11200.0
2011-01-18 15:30:00,26.94,26.98,26.93,26.97,35200.0,26.94,26.98,26.93,26.97,35200.0
2011-01-18 15:40:00,26.97,26.98,26.96,26.98,29400.0,26.97,26.98,26.96,26.98,29400.0
2011-01-18 15:50:00,26.98,27.11,26.98,27.09,361100.0,26.98,27.11,26.98,27.09,361100.0
2011-01-19 09:30:00,26.95,27.0,26.92,26.99,32600.0,26.95,27.0,26.92,26.99,32600.0
2011-01-19 09:40:00,26.98,27.0,26.94,26.95,20400.0,26.98,27.0,26.94,26.95,20400.0
2011-01-19 09:50:00,26.96,27.0,26.93,26.95,14400.0,26.96,27.0,26.93,26.95,14400.0
2011-01-19 10:00:00,26.96,26.98,26.92,26.98,27300.0,26.96,26.98,26.92,26.98,27300.0
2011-01-19 10:10:00,26.98,26.99,26.93,26.94,16700.0,26.98,26.99,26.93,26.94,16700.0
2011-01-19 10:20:00,26.94,26.97,26.91,26.96,32300.0,26.94,26.97,26.91,26.96,32300.0
2011-01-19 10:30:00,26.95,27.0,26.95,26.99,17900.0,26.95,27.0,26.95,26.99,17900.0
2011-01-19 10:40:00,26.99,27.0,26.94,26.95,28000.0,26.99,27.0,26.94,26.95,28000.0
2011-01-19 10:50:00,26.95,26.98,26.93,26.98,13500.0,26.95,26.98,26.93,26.98,13500.0
2011-01-19 11:00:00,26.98,26.98,26.94,26.96,13700.0,26.98,26.98,26.94,26.96,13700.0
2011-01-19 11:10:00,26.96,26.98,26.93,26.93,9900.0,26.96,26.98,26.93,26.93,9900.0
2011-01-19 11:20:00,26.93,26.95,26.93,26.95,9100.0,26.93,26.95,26.93,26.95,9100.0
2011-01-19 11:30:00,26.94,26.98,26.94,26.98,7000.0,26.94,26.98,26.94,26.98,7000.0
2011-01-19 11:40:00,26.98,26.99,26.97,26.99,3700.0,26.98,26.99,26.97,26.99,3700.0
2011-01-19 11:50:00,26.99,26.99,26.92,26.94,15900.0,26.99,26.99,26.92,26.94,15900.0
2011-01-19 12:00:00,26.93,26.93,26.88,26.88,9400.0,26.93,26.93,26.88,26.88,9400.0
2011-01-19 12:10:00,26.88,26.9,26.88,26.88,6600.0,26.88,26.9,26.88,26.88,6600.0
2011-01-19 12:20:00,26.89,26.95,26.89,26.95,9000.0,26.89,26.95,26.89,26.95,9000.0
2011-01-19 12:30:00,26.94,26.94,26.84,26.85,17700.0,26.94,26.94,26.84,26.85,17700.0
2011-01-19 12:40:00,26.86,26.86,26.82,26.83,10400.0,26.86,26.86,26.82,26.83,10400.0
2011-01-19 12:50:00,26.82,26.82,26.79,26.81,10300.0,26.82,26.82,26.79,26.81,10300.0
2011-01-19 13:00:00,26.81,26.82,26.76,26.81,16000.0,26.81,26.82,26.76,26.81,16000.0
2011-01-19 13:10:00,26.82,26.84,26.82,26.84,7800.0,26.82,26.84,26.82,26.84,7800.0
2011-01-19 13:20:00,26.83,26.85,26.8,26.85,10200.0,26.83,26.85,26.8,26.85,10200.0
2011-01-19 13:30:00,26.85,26.87,26.84,26.84,8500.0,26.85,26.87,26.84,26.84,8500.0
2011-01-19 13:40:00,26.84,26.85,26.81,26.81,8800.0,26.84,26.85,26.81,26.81,8800.0
2011-01-19 13:50:00,26.81,26.82,26.71,26.76,57200.0,26.81,26.82,26.71,26.76,57200.0
2011-01-19 14:00:00,26.76,26.77,26.73,26.76,9000.0,26.76,26.77,26.73,26.76,9000.0
2011-01-19 14:10:00,26.75,26.77,26.72,26.77,8700.0,26.75,26.77,26.72,26.77,8700.0
2011-01-19 14:20:00,26.77,26.78,26.74,26.75,17100.0,26.77,26.78,26.74,26.75,17100.0
2011-01-19 14:30:00,26.75,26.8,26.75,26.8,9000.0,26.75,26.8,26.75,26.8,9000.0
2011-01-19 14:40:00,26.79,26.8,26.73,26.76,15000.0,26.79,26.8,26.73,26.76,15000.0
2011-01-19 14:50:00,26.76,26.77,26.7,26.73,23600.0,26.76,26.77,26.7,26.73,23600.0
2011-01-19 15:00:00,26.74,26.77,26.73,26.73,31900.0,26.74,26.77,26.73,26.73,31900.0
2011-01-19 15:10:00,26.74,26.74,26.68,26.72,27800.0,26.74,26.74,26.68,26.72,27800.0
2011-01-19 15:20:00,26.72,26.75,26.71,26.72,19800.0,26.72,26.75,26.71,26.72,19800.0
2011-01-19 15:30:00,26.72,26.78,26.67,26.76,36900.0,26.72,26.78,26.67,26.76,36900.0
2011-01-19 15:40:00,26.77,26.78,26.74,26.77,28100.0,26.77,26.78,26.74,26.77,28100.0
2011-01-19 15:50:00,26.76,26.77,26.67,26.71,94200.0,26.76,26.77,26.67,26.71,94200.0
2011-01-20 09:30:00,26.64,26.7,26.39,26.39,21400.0,26.64,26.7,26.39,26.39,21400.0
2011-01-20 09:40:00,26.45,26.58,26.45,26.54,21400.0,26.45,26.58,26.45,26.54,21400.0
2011-01-20 09:50:00,26.54,26.55,26.42,26.49,40500.0,26.54,26.55,26.42,26.49,40500.0
2011-01-20 10:00:00,26.51,26.61,26.45,26.47,29200.0,26.51,26.61,26.45,26.47,29200.0
2011-01-20 10:10:00,26.47,26.53,26.4,26.4,18800.0,26.47,26.53,26.4,26.4,18800.0
2011-01-20 10:20:00,26.4,26.44,26.4,26.43,8200.0,26.4,26.44,26.4,26.43,8200.0
2011-01-20 10:30:00,26.44,26.51,26.41,26.48,19300.0,26.44,26.51,26.41,26.48,19300.0
2011-01-20 10:40:00,26.49,26.52,26.46,26.51,31500.0,26.49,26.52,26.46,26.51,31500.0
2011-01-20 10:50:00,26.52,26.52,26.46,26.47,26100.0,26.52,26.52,26.46,26.47,26100.0
2011-01-20 11:00:00,26.47,26.47,26.35,26.36,21000.0,26.47,26.47,26.35,26.36,21000.0
2011-01-20 11:10:00,26.35,26.38,26.34,26.36,9700.0,26.35,26.38,26.34,26.36,9700.0
2011-01-20 11:20:00,26.36,26.37,26.31,26.32,13100.0,26.36,26.37,26.31,26.32,13100.0
2011-01-20 11:30:00,26.32,26.32,26.22,26.23,27700.0,26.32,26.32,26.22,26.23,27700.0
2011-01-20 11:40:00,26.23,26.28,26.22,26.28,10200.0,26.23,26.28,26.22,26.28,10200.0
2011-01-20 11:50:00,26.29,26.32,26.26,26.32,6900.0,26.29,26.32,26.26,26.32,6900.0
2011-01-20 12:00:00,26.32,26.38,26.32,26.35,7400.0,26.32,26.38,26.32,26.35,7400.0
2011-01-20 12:10:00,26.34,26.34,26.3,26.3,8600.0,26.34,26.34,26.3,26.3,8600.0
2011-01-20 12:20:00,26.31,26.36,26.31,26.33,8300.0,26.31,26.36,26.31,26.33,8300.0
2011-01-20 12:30:00,26.34,26.36,26.34,26.35,7800.0,26.34,26.36,26.34,26.35,7800.0
2011-01-20 12:40:00,26.34,26.37,26.33,26.35,9700.0,26.34,26.37,26.33,26.35,9700.0
2011-01-20 12:50:00,26.35,26.35,26.31,26.31,9000.0,26.35,26.35,26.31,26.31,9000.0
2011-01-20 13:00:00,26.32,26.33,26.32,26.33,6300.0,26.32,26.33,26.32,26.33,6300.0
2011-01-20 13:10:00,26.33,26.33,26.3,26.32,7500.0,26.33,26.33,26.3,26.32,7500.0
2011-01-20 13:20:00,26.31,26.31,26.26,26.31,13500.0,26.31,26.31,26.26,26.31,13500.0
2011-01-20 13:30:00,26.3,26.31,26.28,26.28,6400.0,26.3,26.31,26.28,26.28,6400.0
2011-01-20 13:40:00,26.28,26.28,26.25,26.26,11100.0,26.28,26.28,26.25,26.26,11100.0
2011-01-20 13:50:00,26.25,26.29,26.25,26.29,16800.0,26.25,26.29,26.25,26.29,16800.0
2011-01-20 14:00:00,26.29,26.29,26.28,26.29,10400.0,26.29,26.29,26.28,26.29,10400.0
2011-01-20 14:10:00,26.29,26.34,26.28,26.34,21500.0,26.29,26.34,26.28,26.34,21500.0
2011-01-20 14:20:00,26.33,26.39,26.33,26.39,11600.0,26.33,26.39,26.33,26.39,11600.0
2011-01-20 14:30:00,26.39,26.42,26.37,26.37,16700.0,26.39,26.42,26.37,26.37,16700.0
2011-01-20 14:40:00,26.37,26.41,26.37,26.41,15100.0,26.37,26.41,26.37,26.41,15100.0
2011-01-20 14:50:00,26.41,26.43,26.4,26.42,17800.0,26.41,26.43,26.4,26.42,17800.0
2011-01-20 15:00:00,26.43,26.43,26.4,26.41,22400.0,26.43,26.43,26.4,26.41,22400.0
2011-01-20 15:10:00,26.41,26.45,26.41,26.42,18000.0,26.41,26.45,26.41,26.42,18000.0
2011-01-20 15:20:00,26.41,26.43,26.39,26.4,10400.0,26.41,26.43,26.39,26.4,10400.0
2011-01-20 15:30:00,26.41,26.42,26.36,26.37,33100.0,26.41,26.42,26.36,26.37,33100.0
2011-01-20 15:40:00,26.37,26.41,26.35,26.37,37100.0,26.37,26.41,26.35,26.37,37100.0
2011-01-20 15:50:00,26.36,26.39,26.34,26.35,40900.0,26.36,26.39,26.34,26.35,40900.0
2011-01-21 09:30:00,26.5,26.56,26.45,26.46,23200.0,26.5,26.56,26.45,26.46,23200.0
2011-01-21 09:40:00,26.47,26.53,26.38,26.42,14600.0,26.47,26.53,26.38,26.42,14600.0
2011-01-21 09:50:00,26.43,26.52,26.43,26.5,10200.0,26.43,26.52,26.43,26.5,10200.0
2011-01-21 10:00:00,26.5,26.52,26.44,26.47,11300.0,26.5,26.52,26.44,26.47,11300.0
2011-01-21 10:10:00,26.48,26.49,26.42,26.42,5900.0,26.48,26.49,26.42,26.42,5900.0
2011-01-21 10:20:00,26.43,26.43,26.36,26.42,11200.0,26.43,26.43,26.36,26.42,11200.0
2011-01-21 10:30:00,26.42,26.48,26.41,26.47,9000.0,26.42,26.48,26.41,26.47,9000.0
2011-01-21 10:40:00,26.46,26.49,26.43,26.43,4400.0,26.46,26.49,26.43,26.43,4400.0
2011-01-21 10:50:00,26.43,26.45,26.43,26.45,3400.0,26.43,26.45,26.43,26.45,3400.0
2011-01-21 11:00:00,26.44,26.46,26.42,26.43,4000.0,26.44,26.46,26.42,26.43,4000.0
2011-01-21 11:10:00,26.42,26.42,26.28,26.3,22200.0,26.42,26.42,26.28,26.3,22200.0
2011-01-21 11:20:00,26.31,26.35,26.31,26.34,5600.0,26.31,26.35,26.31,26.34,5600.0
2011-01-21 11:30:00,26.34,26.35,26.34,26.34,1500.0,26.34,26.35,26.34,26.34,1500.0
2011-01-21 11:40:00,26.34,26.35,26.28,26.31,8500.0,26.34,26.35,26.28,26.31,8500.0
2011-01-21 11:50:00,26.31,26.32,26.31,26.32,4100.0,26.31,26.32,26.31,26.32,4100.0
2011-01-21 12:00:00,26.31,26.31,26.29,26.29,2800.0,26.31,26.31,26.29,26.29,2800.0
2011-01-21 12:10:00,26.3,26.3,26.28,26.28,1400.0,26.3,26.3,26.28,26.28,1400.0
2011-01-21 12:20:00,26.29,26.31,26.28,26.31,8900.0,26.29,26.31,26.28,26.31,8900.0
2011-01-21 12:30:00,26.3,26.3,26.21,26.24,27300.0,26.3,26.3,26.21,26.24,27300.0
2011-01-21 12:40:00,26.22,26.22,26.18,26.21,7400.0,26.22,26.22,26.18,26.21,7400.0
2011-01-21 12:50:00,26.22,26.27,26.22,26.25,9900.0,26.22,26.27,26.22,26.25,9900.0
2011-01-21 13:00:00,26.25,26.28,26.25,26.28,4100.0,26.25,26.28,26.25,26.28,4100.0
2011-01-21 13:10:00,26.27,26.31,26.27,26.31,6800.0,26.27,26.31,26.27,26.31,6800.0
2011-01-21 13:20:00,26.32,26.33,26.29,26.3,16100.0,26.32,26.33,26.29,26.3,16100.0
2011-01-21 13:30:00,26.3,26.32,26.3,26.32,3000.0,26.3,26.32,26.3,26.32,3000.0
2011-01-21 13:40:00,26.32,26.32,26.3,26.3,3400.0,26.32,26.32,26.3,26.3,3400.0
2011-01-21 13:50:00,26.3,26.31,26.29,26.3,3200.0,26.3,26.31,26.29,26.3,3200.0
2011-01-21 14:00:00,26.29,26.36,26.29,26.36,10800.0,26.29,26.36,26.29,26.36,10800.0
2011-01-21 14:10:00,26.36,26.38,26.35,26.36,18200.0,26.36,26.38,26.35,26.36,18200.0
2011-01-21 14:20:00,26.36,26.38,26.34,26.34,18500.0,26.36,26.38,26.34,26.34,18500.0
2011-01-21 14:30:00,26.34,26.36,26.34,26.35,5700.0,26.34,26.36,26.34,26.35,5700.0
2011-01-21 14:40:00,26.36,26.38,26.35,26.38,11400.0,26.36,26.38,26.35,26.38,11400.0
2011-01-21 14:50:00,26.38,26.38,26.37,26.37,5600.0,26.38,26.38,26.37,26.37,5600.0
2011-01-21 15:00:00,26.38,26.38,26.35,26.36,17000.0,26.38,26.38,26.35,26.36,17000.0
2011-01-21 15:10:00,26.37,26.37,26.36,26.36,6100.0,26.37,26.37,26.36,26.36,6100.0
2011-01-21 15:20:00,26.36,26.37,26.28,26.28,44500.0,26.36,26.37,26.28,26.28,44500.0
2011-01-21 15:30:00,26.28,26.28,26.23,26.24,21700.0,26.28,26.28,26.23,26.24,21700.0
2011-01-21 15:40:00,26.24,26.27,26.22,26.22,27600.0,26.24,26.27,26.22,26.22,27600.0
2011-01-21 15:50:00,26.23,26.25,26.2,26.23,64100.0,26.23,26.25,26.2,26.23,64100.0
2011-01-24 09:30:00,26.2,26.41,26.2,26.32,15800.0,26.2,26.41,26.2,26.32,15800.0
2011-01-24 09:40:00,26.3,26.32,26.29,26.3,18100.0,26.3,26.32,26.29,26.3,18100.0
2011-01-24 09:50:00,26.3,26.31,26.29,26.31,60000.0,26.3,26.31,26.29,26.31,60000.0
2011-01-24 10:00:00,26.31,26.36,26.3,26.35,17900.0,26.31,26.36,26.3,26.35,17900.0
2011-01-24 10:10:00,26.36,26.38,26.35,26.36,14200.0,26.36,26.38,26.35,26.36,14200.0
2011-01-24 10:20:00,26.37,26.43,26.36,26.4,12000.0,26.37,26.43,26.36,26.4,12000.0
2011-01-24 10:30:00,26.41,26.42,26.36,26.38,25300.0,26.41,26.42,26.36,26.38,25300.0
2011-01-24 10:40:00,26.38,26.4,26.37,26.4,13800.0,26.38,26.4,26.37,26.4,13800.0
2011-01-24 10:50:00,26.41,26.42,26.39,26.41,17100.0,26.41,26.42,26.39,26.41,17100.0
2011-01-24 11:00:00,26.42,26.5,26.42,26.49,12600.0,26.42,26.5,26.42,26.49,12600.0
2011-01-24 11:10:00,26.49,26.52,26.48,26.52,11400.0,26.49,26.52,26.48,26.52,11400.0
2011-01-24 11:20:00,26.52,26.55,26.49,26.55,12400.0,26.52,26.55,26.49,26.55,12400.0
2011-01-24 11:30:00,26.54,26.57,26.53,26.56,15800.0,26.54,26.57,26.53,26.56,15800.0
2011-01-24 11:40:00,26.56,26.63,26.55,26.59,63600.0,26.56,26.63,26.55,26.59,63600.0
2011-01-24 11:50:00,26.59,26.63,26.58,26.58,13900.0,26.59,26.63,26.58,26.58,13900.0
2011-01-24 12:00:00,26.59,26.74,26.59,26.73,47300.0,26.59,26.74,26.59,26.73,47300.0
2011-01-24 12:10:00,26.73,26.73,26.69,26.7,15200.0,26.73,26.73,26.69,26.7,15200.0
2011-01-24 12:20:00,26.71,26.71,26.69,26.7,9500.0,26.71,26.71,26.69,26.7,9500.0
2011-01-24 12:30:00,26.71,26.73,26.67,26.69,27700.0,26.71,26.73,26.67,26.69,27700.0
2011-01-24 12:40:00,26.69,26.75,26.69,26.73,33100.0,26.69,26.75,26.69,26.73,33100.0
2011-01-24 12:50:00,26.73,26.74,26.7,26.7,12400.0,26.73,26.74,26.7,26.7,12400.0
2011-01-24 13:00:00,26.7,26.76,26.68,26.72,20000.0,26.7,26.76,26.68,26.72,20000.0
2011-01-24 13:10:00,26.73,26.76,26.71,26.76,10900.0,26.73,26.76,26.71,26.76,10900.0
2011-01-24 13:20:00,26.76,26.76,26.73,26.73,13600.0,26.76,26.76,26.73,26.73,13600.0
2011-01-24 13:30:00,26.73,26.73,26.71,26.73,11600.0,26.73,26.73,26.71,26.73,11600.0
2011-01-24 13:40:00,26.73,26.77,26.73,26.76,22300.0,26.73,26.77,26.73,26.76,22300.0
2011-01-24 13:50:00,26.75,26.75,26.69,26.69,13700.0,26.75,26.75,26.69,26.69,13700.0
2011-01-24 14:00:00,26.69,26.72,26.67,26.72,24400.0,26.69,26.72,26.67,26.72,24400.0
2011-01-24 14:10:00,26.72,26.78,26.72,26.77,21300.0,26.72,26.78,26.72,26.77,21300.0
2011-01-24 14:20:00,26.78,26.78,26.74,26.75,17400.0,26.78,26.78,26.74,26.75,17400.0
2011-01-24 14:30:00,26.75,26.77,26.74,26.75,9700.0,26.75,26.77,26.74,26.75,9700.0
2011-01-24 14:40:00,26.75,26.77,26.75,26.76,11300.0,26.75,26.77,26.75,26.76,11300.0
2011-01-24 14:50:00,26.77,26.77,26.72,26.75,41200.0,26.77,26.77,26.72,26.75,41200.0
2011-01-24 15:00:00,26.75,26.76,26.73,26.76,21100.0,26.75,26.76,26.73,26.76,21100.0
2011-01-24 15:10:00,26.76,26.76,26.72,26.74,29100.0,26.76,26.76,26.72,26.74,29100.0
2011-01-24 15:20:00,26.74,26.75,26.72,26.74,53400.0,26.74,26.75,26.72,26.74,53400.0
2011-01-24 15:30:00,26.75,26.77,26.73,26.76,28500.0,26.75,26.77,26.73,26.76,28500.0
2011-01-24 15:40:00,26.75,26.77,26.71,26.76,75200.0,26.75,26.77,26.71,26.76,75200.0
2011-01-24 15:50:00,26.76,26.77,26.72,26.75,84400.0,26.76,26.77,26.72,26.75,84400.0
2011-01-25 09:30:00,26.62,26.62,26.4,26.55,27100.0,26.62,26.62,26.4,26.55,27100.0
2011-01-25 09:40:00,26.54,26.58,26.5,26.58,15800.0,26.54,26.58,26.5,26.58,15800.0
2011-01-25 09:50:00,26.58,26.58,26.5,26.55,16200.0,26.58,26.58,26.5,26.55,16200.0
2011-01-25 10:00:00,26.57,26.64,26.5,26.52,15400.0,26.57,26.64,26.5,26.52,15400.0
2011-01-25 10:10:00,26.52,26.55,26.48,26.51,14200.0,26.52,26.55,26.48,26.51,14200.0
2011-01-25 10:20:00,26.48,26.53,26.47,26.53,17300.0,26.48,26.53,26.47,26.53,17300.0
2011-01-25 10:30:00,26.53,26.58,26.53,26.53,6000.0,26.53,26.58,26.53,26.53,6000.0
2011-01-25 10:40:00,26.54,26.6,26.54,26.56,7600.0,26.54,26.6,26.54,26.56,7600.0
2011-01-25 10:50:00,26.56,26.62,26.56,26.6,5600.0,26.56,26.62,26.56,26.6,5600.0
2011-01-25 11:00:00,26.6,26.6,26.56,26.56,5200.0,26.6,26.6,26.56,26.56,5200.0
2011-01-25 11:10:00,26.56,26.56,26.51,26.51,24700.0,26.56,26.56,26.51,26.51,24700.0
2011-01-25 11:20:00,26.51,26.56,26.49,26.54,12700.0,26.51,26.56,26.49,26.54,12700.0
2011-01-25 11:30:00,26.55,26.56,26.51,26.55,15900.0,26.55,26.56,26.51,26.55,15900.0
2011-01-25 11:40:00,26.55,26.59,26.54,26.58,12200.0,26.55,26.59,26.54,26.58,12200.0
2011-01-25 11:50:00,26.58,26.65,26.58,26.65,30600.0,26.58,26.65,26.58,26.65,30600.0
2011-01-25 12:00:00,26.65,26.7,26.65,26.67,15300.0,26.65,26.7,26.65,26.67,15300.0
2011-01-25 12:10:00,26.68,26.72,26.68,26.69,12700.0,26.68,26.72,26.68,26.69,12700.0
2011-01-25 12:20:00,26.69,26.71,26.68,26.7,15500.0,26.69,26.71,26.68,26.7,15500.0
2011-01-25 12:30:00,26.7,26.7,26.68,26.69,10200.0,26.7,26.7,26.68,26.69,10200.0
2011-01-25 12:40:00,26.69,26.72,26.68,26.69,20600.0,26.69,26.72,26.68,26.69,20600.0
2011-01-25 12:50:00,26.69,26.7,26.68,26.68,6300.0,26.69,26.7,26.68,26.68,6300.0
2011-01-25 13:00:00,26.68,26.69,26.64,26.67,23800.0,26.68,26.69,26.64,26.67,23800.0
2011-01-25 13:10:00,26.67,26.73,26.67,26.72,60200.0,26.67,26.73,26.67,26.72,60200.0
2011-01-25 13:20:00,26.73,26.73,26.69,26.7,15300.0,26.73,26.73,26.69,26.7,15300.0
2011-01-25 13:30:00,26.7,26.71,26.68,26.69,12200.0,26.7,26.71,26.68,26.69,12200.0
2011-01-25 13:40:00,26.7,26.71,26.7,26.7,7100.0,26.7,26.71,26.7,26.7,7100.0
2011-01-25 13:50:00,26.7,26.71,26.7,26.7,3600.0,26.7,26.71,26.7,26.7,3600.0
2011-01-25 14:00:00,26.7,26.72,26.69,26.69,33200.0,26.7,26.72,26.69,26.69,33200.0
2011-01-25 14:10:00,26.7,26.71,26.67,26.67,30900.0,26.7,26.71,26.67,26.67,30900.0
2011-01-25 14:20:00,26.67,26.71,26.67,26.7,68500.0,26.67,26.71,26.67,26.7,68500.0
2011-01-25 14:30:00,26.71,26.75,26.68,26.75,29100.0,26.71,26.75,26.68,26.75,29100.0
2011-01-25 14:40:00,26.75,26.75,26.68,26.68,11900.0,26.75,26.75,26.68,26.68,11900.0
2011-01-25 14:50:00,26.66,26.69,26.66,26.69,14500.0,26.66,26.69,26.66,26.69,14500.0
2011-01-25 15:00:00,26.68,26.72,26.67,26.69,65300.0,26.68,26.72,26.67,26.69,65300.0
2011-01-25 15:10:00,26.69,26.74,26.69,26.72,27600.0,26.69,26.74,26.69,26.72,27600.0
2011-01-25 15:20:00,26.73,26.77,26.72,26.74,31500.0,26.73,26.77,26.72,26.74,31500.0
2011-01-25 15:30:00,26.75,26.75,26.68,26.69,37000.0,26.75,26.75,26.68,26.69,37000.0
2011-01-25 15:40:00,26.7,26.77,26.69,26.71,64600.0,26.7,26.77,26.69,26.71,64600.0
2011-01-25 15:50:00,26.71,26.75,26.71,26.75,52500.0,26.71,26.75,26.71,26.75,52500.0
2011-01-26 09:30:00,26.75,26.82,26.59,26.79,12900.0,26.75,26.82,26.59,26.79,12900.0
2011-01-26 09:40:00,26.82,26.82,26.76,26.77,21300.0,26.82,26.82,26.76,26.77,21300.0
2011-01-26 09:50:00,26.77,26.79,26.76,26.78,12000.0,26.77,26.79,26.76,26.78,12000.0
2011-01-26 10:00:00,26.78,26.89,26.77,26.86,106000.0,26.78,26.89,26.77,26.86,106000.0
2011-01-26 10:10:00,26.87,26.92,26.85,26.91,35800.0,26.87,26.92,26.85,26.91,35800.0
2011-01-26 10:20:00,26.91,27.0,26.91,26.99,37700.0,26.91,27.0,26.91,26.99,37700.0
2011-01-26 10:30:00,26.99,27.1,26.99,27.08,69900.0,26.99,27.1,26.99,27.08,69900.0
2011-01-26 10:40:00,27.09,27.19,27.08,27.18,46100.0,27.09,27.19,27.08,27.18,46100.0
2011-01-26 10:50:00,27.18,27.19,27.02,27.03,17600.0,27.18,27.19,27.02,27.03,17600.0
2011-01-26 11:00:00,27.02,27.06,26.99,27.05,18100.0,27.02,27.06,26.99,27.05,18100.0
2011-01-26 11:10:00,27.05,27.05,26.99,27.01,10400.0,27.05,27.05,26.99,27.01,10400.0
2011-01-26 11:20:00,26.98,26.99,26.91,26.91,11300.0,26.98,26.99,26.91,26.91,11300.0
2011-01-26 11:30:00,26.92,26.92,26.84,26.84,13700.0,26.92,26.92,26.84,26.84,13700.0
2011-01-26 11:40:00,26.85,26.89,26.85,26.88,7000.0,26.85,26.89,26.85,26.88,7000.0
2011-01-26 11:50:00,26.87,26.88,26.84,26.84,6600.0,26.87,26.88,26.84,26.84,6600.0
2011-01-26 12:00:00,26.83,26.87,26.81,26.87,8200.0,26.83,26.87,26.81,26.87,8200.0
2011-01-26 12:10:00,26.85,26.85,26.8,26.82,9400.0,26.85,26.85,26.8,26.82,9400.0
2011-01-26 12:20:00,26.83,26.85,26.82,26.83,44300.0,26.83,26.85,26.82,26.83,44300.0
2011-01-26 12:30:00,26.84,26.88,26.83,26.88,12300.0,26.84,26.88,26.83,26.88,12300.0
2011-01-26 12:40:00,26.88,26.9,26.87,26.88,14700.0,26.88,26.9,26.87,26.88,14700.0
2011-01-26 12:50:00,26.88,26.88,26.84,26.84,41700.0,26.88,26.88,26.84,26.84,41700.0
2011-01-26 13:00:00,26.84,26.86,26.83,26.86,38300.0,26.84,26.86,26.83,26.86,38300.0
2011-01-26 13:10:00,26.86,26.88,26.84,26.85,11400.0,26.86,26.88,26.84,26.85,11400.0
2011-01-26 13:20:00,26.85,26.87,26.83,26.86,35700.0,26.85,26.87,26.83,26.86,35700.0
2011-01-26 13:30:00,26.86,26.91,26.86,26.91,8500.0,26.86,26.91,26.86,26.91,8500.0
2011-01-26 13:40:00,26.91,26.92,26.88,26.9,10200.0,26.91,26.92,26.88,26.9,10200.0
2011-01-26 13:50:00,26.9,26.91,26.9,26.9,4900.0,26.9,26.91,26.9,26.9,4900.0
2011-01-26 14:00:00,26.9,26.91,26.86,26.86,11900.0,26.9,26.91,26.86,26.86,11900.0
2011-01-26 14:10:00,26.87,26.9,26.84,26.86,19800.0,26.87,26.9,26.84,26.86,19800.0
2011-01-26 14:20:00,26.84,26.89,26.83,26.87,30300.0,26.84,26.89,26.83,26.87,30300.0
2011-01-26 14:30:00,26.88,26.93,26.85,26.91,46000.0,26.88,26.93,26.85,26.91,46000.0
2011-01-26 14:40:00,26.91,26.96,26.9,26.94,14700.0,26.91,26.96,26.9,26.94,14700.0
2011-01-26 14:50:00,26.94,26.95,26.9,26.93,16600.0,26.94,26.95,26.9,26.93,16600.0
2011-01-26 15:00:00,26.93,26.94,26.9,26.9,15300.0,26.93,26.94,26.9,26.9,15300.0
2011-01-26 15:10:00,26.9,26.93,26.9,26.91,19600.0,26.9,26.93,26.9,26.91,19600.0
2011-01-26 15:20:00,26.91,26.93,26.9,26.92,15700.0,26.91,26.93,26.9,26.92,15700.0
2011-01-26 15:30:00,26.92,26.92,26.87,26.88,16800.0,26.92,26.92,26.87,26.88,16800.0
2011-01-26 15:40:00,26.89,26.92,26.88,26.91,27000.0,26.89,26.92,26.88,26.91,27000.0
2011-01-26 15:50:00,26.91,26.92,26.88,26.89,42900.0,26.91,26.92,26.88,26.89,42900.0
2011-01-27 09:30:00,26.95,26.99,26.81,26.97,11800.0,26.95,26.99,26.81,26.97,11800.0
2011-01-27 09:40:00,26.98,27.05,26.94,27.04,12900.0,26.98,27.05,26.94,27.04,12900.0
2011-01-27 09:50:00,27.04,27.09,27.02,27.05,7100.0,27.04,27.09,27.02,27.05,7100.0
2011-01-27 10:00:00,27.05,27.08,27.0,27.05,14900.0,27.05,27.08,27.0,27.05,14900.0
2011-01-27 10:10:00,27.06,27.09,27.04,27.08,16100.0,27.06,27.09,27.04,27.08,16100.0
2011-01-27 10:20:00,27.08,27.08,26.99,27.06,17800.0,27.08,27.08,26.99,27.06,17800.0
2011-01-27 10:30:00,27.06,27.06,27.04,27.05,14900.0,27.06,27.06,27.04,27.05,14900.0
2011-01-27 10:40:00,27.05,27.08,27.0,27.06,30400.0,27.05,27.08,27.0,27.06,30400.0
2011-01-27 10:50:00,27.06,27.06,27.02,27.04,18300.0,27.06,27.06,27.02,27.04,18300.0
2011-01-27 11:00:00,27.05,27.09,27.04,27.06,35000.0,27.05,27.09,27.04,27.06,35000.0
2011-01-27 11:10:00,27.07,27.1,27.06,27.09,26600.0,27.07,27.1,27.06,27.09,26600.0
2011-01-27 11:20:00,27.09,27.14,27.07,27.13,24900.0,27.09,27.14,27.07,27.13,24900.0
2011-01-27 11:30:00,27.13,27.17,27.12,27.16,22700.0,27.13,27.17,27.12,27.16,22700.0
2011-01-27 11:40:00,27.17,27.19,27.15,27.18,14600.0,27.17,27.19,27.15,27.18,14600.0
2011-01-27 11:50:00,27.17,27.24,27.17,27.24,32000.0,27.17,27.24,27.17,27.24,32000.0
2011-01-27 12:00:00,27.23,27.24,27.23,27.24,16000.0,27.23,27.24,27.23,27.24,16000.0
2011-01-27 12:10:00,27.24,27.29,27.24,27.29,51100.0,27.24,27.29,27.24,27.29,51100.0
2011-01-27 12:20:00,27.28,27.3,27.25,27.3,39600.0,27.28,27.3,27.25,27.3,39600.0
2011-01-27 12:30:00,27.29,27.3,27.27,27.29,16700.0,27.29,27.3,27.27,27.29,16700.0
2011-01-27 12:40:00,27.29,27.3,27.27,27.29,15800.0,27.29,27.3,27.27,27.29,15800.0
2011-01-27 12:50:00,27.29,27.33,27.29,27.32,17700.0,27.29,27.33,27.29,27.32,17700.0
2011-01-27 13:00:00,27.32,27.33,27.28,27.3,21300.0,27.32,27.33,27.28,27.3,21300.0
2011-01-27 13:10:00,27.3,27.32,27.29,27.32,6800.0,27.3,27.32,27.29,27.32,6800.0
2011-01-27 13:20:00,27.31,27.32,27.29,27.29,15300.0,27.31,27.32,27.29,27.29,15300.0
2011-01-27 13:30:00,27.29,27.32,27.29,27.29,20400.0,27.29,27.32,27.29,27.29,20400.0
2011-01-27 13:40:00,27.29,27.32,27.26,27.32,23700.0,27.29,27.32,27.26,27.32,23700.0
2011-01-27 13:50:00,27.32,27.35,27.32,27.35,23300.0,27.32,27.35,27.32,27.35,23300.0
2011-01-27 14:00:00,27.34,27.35,27.29,27.29,19800.0,27.34,27.35,27.29,27.29,19800.0
2011-01-27 14:10:00,27.29,27.29,27.25,27.25,8100.0,27.29,27.29,27.25,27.25,8100.0
2011-01-27 14:20:00,27.26,27.28,27.25,27.26,15700.0,27.26,27.28,27.25,27.26,15700.0
2011-01-27 14:30:00,27.25,27.3,27.25,27.29,22100.0,27.25,27.3,27.25,27.29,22100.0
2011-01-27 14:40:00,27.28,27.29,27.27,27.28,12900.0,27.28,27.29,27.27,27.28,12900.0
2011-01-27 14:50:00,27.27,27.3,27.26,27.29,46800.0,27.27,27.3,27.26,27.29,46800.0
2011-01-27 15:00:00,27.29,27.3,27.26,27.3,23800.0,27.29,27.3,27.26,27.3,23800.0
2011-01-27 15:10:00,27.29,27.35,27.29,27.34,40900.0,27.29,27.35,27.29,27.34,40900.0
2011-01-27 15:20:00,27.34,27.42,27.34,27.41,56700.0,27.34,27.42,27.34,27.41,56700.0
2011-01-27 15:30:00,27.41,27.42,27.4,27.42,61700.0,27.41,27.42,27.4,27.42,61700.0
2011-01-27 15:40:00,27.42,27.56,27.42,27.55,218100.0,27.42,27.56,27.42,27.55,218100.0
2011-01-27 15:50:00,27.55,27.56,27.42,27.49,263500.0,27.55,27.56,27.42,27.49,263500.0
2011-01-28 09:30:00,27.43,27.58,27.43,27.58,39200.0,27.43,27.58,27.43,27.58,39200.0
2011-01-28 09:40:00,27.57,27.58,27.51,27.56,16000.0,27.57,27.58,27.51,27.56,16000.0
2011-01-28 09:50:00,27.55,27.57,27.55,27.56,23500.0,27.55,27.57,27.55,27.56,23500.0
2011-01-28 10:00:00,27.55,27.56,27.46,27.51,37900.0,27.55,27.56,27.46,27.51,37900.0
2011-01-28 10:10:00,27.52,27.6,27.47,27.48,22600.0,27.52,27.6,27.47,27.48,22600.0
2011-01-28 10:20:00,27.47,27.5,27.45,27.48,92000.0,27.47,27.5,27.45,27.48,92000.0
2011-01-28 10:30:00,27.47,27.54,27.46,27.53,74500.0,27.47,27.54,27.46,27.53,74500.0
2011-01-28 10:40:00,27.53,27.55,27.49,27.53,77200.0,27.53,27.55,27.49,27.53,77200.0
2011-01-28 10:50:00,27.52,27.52,27.39,27.43,70400.0,27.52,27.52,27.39,27.43,70400.0
2011-01-28 11:00:00,27.43,27.44,27.33,27.36,38200.0,27.43,27.44,27.33,27.36,38200.0
2011-01-28 11:10:00,27.34,27.35,27.31,27.34,19400.0,27.34,27.35,27.31,27.34,19400.0
2011-01-28 11:20:00,27.35,27.4,27.31,27.31,24100.0,27.35,27.4,27.31,27.31,24100.0
2011-01-28 11:30:00,27.31,27.32,27.15,27.15,45600.0,27.31,27.32,27.15,27.15,45600.0
2011-01-28 11:40:00,27.15,27.16,27.1,27.11,33500.0,27.15,27.16,27.1,27.11,33500.0
2011-01-28 11:50:00,27.11,27.12,27.03,27.05,29300.0,27.11,27.12,27.03,27.05,29300.0
2011-01-28 12:00:00,27.04,27.05,26.93,26.95,31400.0,27.04,27.05,26.93,26.95,31400.0
2011-01-28 12:10:00,26.94,27.0,26.92,26.97,24100.0,26.94,27.0,26.92,26.97,24100.0
2011-01-28 12:20:00,26.98,27.05,26.95,27.0,17300.0,26.98,27.05,26.95,27.0,17300.0
2011-01-28 12:30:00,26.99,27.04,26.98,27.03,17500.0,26.99,27.04,26.98,27.03,17500.0
2011-01-28 12:40:00,27.04,27.09,27.01,27.02,13300.0,27.04,27.09,27.01,27.02,13300.0
2011-01-28 12:50:00,27.02,27.04,26.98,27.02,11400.0,27.02,27.04,26.98,27.02,11400.0
2011-01-28 13:00:00,27.01,27.01,26.89,26.9,16700.0,27.01,27.01,26.89,26.9,16700.0
2011-01-28 13:10:00,26.91,27.01,26.91,26.96,21300.0,26.91,27.01,26.91,26.96,21300.0
2011-01-28 13:20:00,26.96,26.97,26.94,26.95,21000.0,26.96,26.97,26.94,26.95,21000.0
2011-01-28 13:30:00,26.95,26.98,26.9,26.9,15500.0,26.95,26.98,26.9,26.9,15500.0
2011-01-28 13:40:00,26.91,26.95,26.88,26.89,17500.0,26.91,26.95,26.88,26.89,17500.0
2011-01-28 13:50:00,26.9,26.99,26.9,26.99,6100.0,26.9,26.99,26.9,26.99,6100.0
2011-01-28 14:00:00,26.99,27.0,26.95,26.95,14100.0,26.99,27.0,26.95,26.95,14100.0
2011-01-28 14:10:00,26.95,26.96,26.92,26.94,16400.0,26.95,26.96,26.92,26.94,16400.0
2011-01-28 14:20:00,26.94,26.96,26.92,26.92,10600.0,26.94,26.96,26.92,26.92,10600.0
2011-01-28 14:30:00,26.92,26.97,26.92,26.92,12000.0,26.92,26.97,26.92,26.92,12000.0
2011-01-28 14:40:00,26.93,26.94,26.89,26.94,15200.0,26.93,26.94,26.89,26.94,15200.0
2011-01-28 14:50:00,26.94,26.95,26.86,26.9,22500.0,26.94,26.95,26.86,26.9,22500.0
2011-01-28 15:00:00,26.9,26.93,26.88,26.89,21700.0,26.9,26.93,26.88,26.89,21700.0
2011-01-28 15:10:00,26.89,26.91,26.85,26.86,25100.0,26.89,26.91,26.85,26.86,25100.0
2011-01-28 15:20:00,26.86,26.87,26.8,26.82,32300.0,26.86,26.87,26.8,26.82,32300.0
2011-01-28 15:30:00,26.81,26.85,26.8,26.82,22400.0,26.81,26.85,26.8,26.82,22400.0
2011-01-28 15:40:00,26.82,26.84,26.78,26.81,32800.0,26.82,26.84,26.78,26.81,32800.0
2011-01-28 15:50:00,26.81,26.86,26.79,26.83,54200.0,26.81,26.86,26.79,26.83,54200.0
2011-01-31 09:30:00,26.84,26.97,26.76,26.77,25800.0,26.84,26.97,26.76,26.77,25800.0
2011-01-31 09:40:00,26.75,26.88,26.7,26.76,26100.0,26.75,26.88,26.7,26.76,26100.0
2011-01-31 09:50:00,26.77,26.93,26.76,26.85,26800.0,26.77,26.93,26.76,26.85,26800.0
2011-01-31 10:00:00,26.81,26.95,26.77,26.87,96700.0,26.81,26.95,26.77,26.87,96700.0
2011-01-31 10:10:00,26.85,26.89,26.45,26.79,256800.0,26.85,26.89,26.45,26.79,256800.0
2011-01-31 10:20:00,26.82,27.23,26.75,27.13,97500.0,26.82,27.23,26.75,27.13,97500.0
2011-01-31 10:30:00,27.12,27.15,27.03,27.07,32300.0,27.12,27.15,27.03,27.07,32300.0
2011-01-31 10:40:00,27.08,27.27,27.08,27.15,44600.0,27.08,27.27,27.08,27.15,44600.0
2011-01-31 10:50:00,27.14,27.15,27.05,27.1,20800.0,27.14,27.15,27.05,27.1,20800.0
2011-01-31 11:00:00,27.09,27.1,26.97,26.97,15800.0,27.09,27.1,26.97,26.97,15800.0
2011-01-31 11:10:00,26.98,26.98,26.92,26.96,6600.0,26.98,26.98,26.92,26.96,6600.0
2011-01-31 11:20:00,26.95,26.97,26.91,26.95,7900.0,26.95,26.97,26.91,26.95,7900.0
2011-01-31 11:30:00,26.95,26.96,26.92,26.92,14200.0,26.95,26.96,26.92,26.92,14200.0
2011-01-31 11:40:00,26.92,26.93,26.92,26.92,9300.0,26.92,26.93,26.92,26.92,9300.0
2011-01-31 11:50:00,26.92,27.0,26.92,26.99,22300.0,26.92,27.0,26.92,26.99,22300.0
2011-01-31 12:00:00,26.99,27.05,26.98,27.04,11000.0,26.99,27.05,26.98,27.04,11000.0
2011-01-31 12:10:00,27.03,27.09,27.03,27.08,7600.0,27.03,27.09,27.03,27.08,7600.0
2011-01-31 12:20:00,27.09,27.13,27.07,27.13,9100.0,27.09,27.13,27.07,27.13,9100.0
2011-01-31 12:30:00,27.14,27.14,27.1,27.11,8400.0,27.14,27.14,27.1,27.11,8400.0
2011-01-31 12:40:00,27.1,27.11,27.08,27.09,11200.0,27.1,27.11,27.08,27.09,11200.0
2011-01-31 12:50:00,27.09,27.15,27.08,27.15,11100.0,27.09,27.15,27.08,27.15,11100.0
2011-01-31 13:00:00,27.16,27.24,27.16,27.21,24700.0,27.16,27.24,27.16,27.21,24700.0
2011-01-31 13:10:00,27.21,27.24,27.16,27.22,18900.0,27.21,27.24,27.16,27.22,18900.0
2011-01-31 13:20:00,27.22,27.27,27.19,27.26,26100.0,27.22,27.27,27.19,27.26,26100.0
2011-01-31 13:30:00,27.26,27.3,27.16,27.19,42300.0,27.26,27.3,27.16,27.19,42300.0
2011-01-31 13:40:00,27.19,27.24,27.14,27.23,26600.0,27.19,27.24,27.14,27.23,26600.0
2011-01-31 13:50:00,27.23,27.28,27.23,27.27,13200.0,27.23,27.28,27.23,27.27,13200.0
2011-01-31 14:00:00,27.27,27.29,27.25,27.26,16600.0,27.27,27.29,27.25,27.26,16600.0
2011-01-31 14:10:00,27.26,27.26,27.17,27.17,17300.0,27.26,27.26,27.17,27.17,17300.0
2011-01-31 14:20:00,27.18,27.19,27.15,27.17,29500.0,27.18,27.19,27.15,27.17,29500.0
2011-01-31 14:30:00,27.16,27.16,27.09,27.12,28300.0,27.16,27.16,27.09,27.12,28300.0
2011-01-31 14:40:00,27.12,27.14,27.1,27.1,17700.0,27.12,27.14,27.1,27.1,17700.0
2011-01-31 14:50:00,27.1,27.17,27.09,27.14,44800.0,27.1,27.17,27.09,27.14,44800.0
2011-01-31 15:00:00,27.14,27.17,27.13,27.14,20600.0,27.14,27.17,27.13,27.14,20600.0
2011-01-31 15:10:00,27.14,27.16,27.13,27.15,16100.0,27.14,27.16,27.13,27.15,16100.0
2011-01-31 15:20:00,27.14,27.15,27.12,27.12,29600.0,27.14,27.15,27.12,27.12,29600.0
2011-01-31 15:30:00,27.11,27.14,27.1,27.11,13700.0,27.11,27.14,27.1,27.11,13700.0
2011-01-31 15:40:00,27.1,27.13,27.07,27.11,47100.0,27.1,27.13,27.07,27.11,47100.0
2011-01-31 15:50:00,27.11,27.18,27.1,27.12,95400.0,27.11,27.18,27.1,27.12,95400.0
2011-02-01 09:30:00,27.36,27.52,27.32,27.51,38100.0,27.36,27.52,27.32,27.51,38100.0
2011-02-01 09:40:00,27.51,27.66,27.5,27.61,42800.0,27.51,27.66,27.5,27.61,42800.0
2011-02-01 09:50:00,27.61,27.77,27.6,27.71,46700.0,27.61,27.77,27.6,27.71,46700.0
2011-02-01 10:00:00,27.71,27.77,27.69,27.7,58200.0,27.71,27.77,27.69,27.7,58200.0
2011-02-01 10:10:00,27.71,27.75,27.69,27.75,18400.0,27.71,27.75,27.69,27.75,18400.0
2011-02-01 10:20:00,27.75,27.78,27.75,27.77,13600.0,27.75,27.78,27.75,27.77,13600.0
2011-02-01 10:30:00,27.76,27.78,27.74,27.77,14000.0,27.76,27.78,27.74,27.77,14000.0
2011-02-01 10:40:00,27.77,27.82,27.77,27.82,31800.0,27.77,27.82,27.77,27.82,31800.0
2011-02-01 10:50:00,27.82,27.89,27.8,27.89,31200.0,27.82,27.89,27.8,27.89,31200.0
2011-02-01 11:00:00,27.89,27.9,27.85,27.89,16300.0,27.89,27.9,27.85,27.89,16300.0
2011-02-01 11:10:00,27.9,27.9,27.88,27.9,35800.0,27.9,27.9,27.88,27.9,35800.0
2011-02-01 11:20:00,27.89,27.9,27.88,27.89,30600.0,27.89,27.9,27.88,27.89,30600.0
2011-02-01 11:30:00,27.9,27.98,27.89,27.96,51600.0,27.9,27.98,27.89,27.96,51600.0
2011-02-01 11:40:00,27.95,27.96,27.94,27.95,18300.0,27.95,27.96,27.94,27.95,18300.0
2011-02-01 11:50:00,27.95,27.98,27.94,27.96,26600.0,27.95,27.98,27.94,27.96,26600.0
2011-02-01 12:00:00,27.96,27.96,27.95,27.95,6500.0,27.96,27.96,27.95,27.95,6500.0
2011-02-01 12:10:00,27.95,27.96,27.9,27.92,13200.0,27.95,27.96,27.9,27.92,13200.0
2011-02-01 12:20:00,27.92,27.95,27.92,27.94,13600.0,27.92,27.95,27.92,27.94,13600.0
2011-02-01 12:30:00,27.94,27.95,27.86,27.86,11500.0,27.94,27.95,27.86,27.86,11500.0
2011-02-01 12:40:00,27.86,27.87,27.85,27.86,5800.0,27.86,27.87,27.85,27.86,5800.0
2011-02-01 12:50:00,27.87,27.91,27.86,27.89,19500.0,27.87,27.91,27.86,27.89,19500.0
2011-02-01 13:00:00,27.88,27.9,27.86,27.9,13300.0,27.88,27.9,27.86,27.9,13300.0
2011-02-01 13:10:00,27.9,27.9,27.88,27.88,6500.0,27.9,27.9,27.88,27.88,6500.0
2011-02-01 13:20:00,27.88,27.88,27.87,27.87,4500.0,27.88,27.88,27.87,27.87,4500.0
2011-02-01 13:30:00,27.87,27.87,27.79,27.8,29500.0,27.87,27.87,27.79,27.8,29500.0
2011-02-01 13:40:00,27.8,27.83,27.76,27.78,38600.0,27.8,27.83,27.76,27.78,38600.0
2011-02-01 13:50:00,27.78,27.79,27.76,27.76,10500.0,27.78,27.79,27.76,27.76,10500.0
2011-02-01 14:00:00,27.77,27.77,27.76,27.76,7500.0,27.77,27.77,27.76,27.76,7500.0
2011-02-01 14:10:00,27.77,27.77,27.75,27.76,8700.0,27.77,27.77,27.75,27.76,8700.0
2011-02-01 14:20:00,27.75,27.76,27.73,27.75,8900.0,27.75,27.76,27.73,27.75,8900.0
2011-02-01 14:30:00,27.75,27.76,27.74,27.76,7900.0,27.75,27.76,27.74,27.76,7900.0
2011-02-01 14:40:00,27.76,27.76,27.73,27.73,12900.0,27.76,27.76,27.73,27.73,12900.0
2011-02-01 14:50:00,27.72,27.75,27.71,27.73,26300.0,27.72,27.75,27.71,27.73,26300.0
2011-02-01 15:00:00,27.73,27.78,27.72,27.77,27600.0,27.73,27.78,27.72,27.77,27600.0
2011-02-01 15:10:00,27.78,27.8,27.77,27.77,18000.0,27.78,27.8,27.77,27.77,18000.0
2011-02-01 15:20:00,27.78,27.79,27.76,27.79,18700.0,27.78,27.79,27.76,27.79,18700.0
2011-02-01 15:30:00,27.78,27.79,27.75,27.75,30500.0,27.78,27.79,27.75,27.75,30500.0
2011-02-01 15:40:00,27.74,27.76,27.72,27.76,24400.0,27.74,27.76,27.72,27.76,24400.0
2011-02-01 15:50:00,27.77,27.8,27.73,27.78,84000.0,27.77,27.8,27.73,27.78,84000.0
2011-02-02 09:30:00,27.6,27.88,27.54,27.82,46300.0,27.6,27.88,27.54,27.82,46300.0
2011-02-02 09:40:00,27.83,27.98,27.83,27.97,37500.0,27.83,27.98,27.83,27.97,37500.0
2011-02-02 09:50:00,27.98,28.07,27.94,27.97,126400.0,27.98,28.07,27.94,27.97,126400.0
2011-02-02 10:00:00,27.97,28.0,27.89,27.95,70700.0,27.97,28.0,27.89,27.95,70700.0
2011-02-02 10:10:00,27.96,28.04,27.95,28.0,33600.0,27.96,28.04,27.95,28.0,33600.0
2011-02-02 10:20:00,28.01,28.07,28.01,28.04,27700.0,28.01,28.07,28.01,28.04,27700.0
2011-02-02 10:30:00,28.06,28.1,28.04,28.04,29500.0,28.06,28.1,28.04,28.04,29500.0
2011-02-02 10:40:00,28.05,28.15,28.03,28.13,36700.0,28.05,28.15,28.03,28.13,36700.0
2011-02-02 10:50:00,28.14,28.19,28.09,28.16,34200.0,28.14,28.19,28.09,28.16,34200.0
2011-02-02 11:00:00,28.15,28.15,28.02,28.02,22600.0,28.15,28.15,28.02,28.02,22600.0
2011-02-02 11:10:00,28.03,28.08,28.01,28.07,14600.0,28.03,28.08,28.01,28.07,14600.0
2011-02-02 11:20:00,28.07,28.07,28.0,28.06,153000.0,28.07,28.07,28.0,28.06,153000.0
2011-02-02 11:30:00,28.06,28.09,28.06,28.07,10600.0,28.06,28.09,28.06,28.07,10600.0
2011-02-02 11:40:00,28.08,28.1,28.06,28.07,17100.0,28.08,28.1,28.06,28.07,17100.0
2011-02-02 11:50:00,28.07,28.1,28.03,28.09,35600.0,28.07,28.1,28.03,28.09,35600.0
2011-02-02 12:00:00,28.08,28.09,27.93,27.94,16700.0,28.08,28.09,27.93,27.94,16700.0
2011-02-02 12:10:00,27.94,27.96,27.89,27.89,10600.0,27.94,27.96,27.89,27.89,10600.0
2011-02-02 12:20:00,27.89,27.89,27.78,27.82,19400.0,27.89,27.89,27.78,27.82,19400.0
2011-02-02 12:30:00,27.82,27.89,27.81,27.88,20300.0,27.82,27.89,27.81,27.88,20300.0
2011-02-02 12:40:00,27.88,27.89,27.87,27.89,5700.0,27.88,27.89,27.87,27.89,5700.0
2011-02-02 12:50:00,27.89,27.89,27.84,27.84,9000.0,27.89,27.89,27.84,27.84,9000.0
2011-02-02 13:00:00,27.85,27.86,27.84,27.85,5600.0,27.85,27.86,27.84,27.85,5600.0
2011-02-02 13:10:00,27.85,27.86,27.84,27.85,4500.0,27.85,27.86,27.84,27.85,4500.0
2011-02-02 13:20:00,27.86,27.86,27.85,27.85,2100.0,27.86,27.86,27.85,27.85,2100.0
2011-02-02 13:30:00,27.85,27.86,27.81,27.82,9900.0,27.85,27.86,27.81,27.82,9900.0
2011-02-02 13:40:00,27.82,27.82,27.71,27.78,22300.0,27.82,27.82,27.71,27.78,22300.0
2011-02-02 13:50:00,27.79,27.83,27.79,27.81,6000.0,27.79,27.83,27.79,27.81,6000.0
2011-02-02 14:00:00,27.8,27.81,27.77,27.78,5700.0,27.8,27.81,27.77,27.78,5700.0
2011-02-02 14:10:00,27.77,27.81,27.77,27.8,10500.0,27.77,27.81,27.77,27.8,10500.0
2011-02-02 14:20:00,27.8,27.84,27.8,27.84,9800.0,27.8,27.84,27.8,27.84,9800.0
2011-02-02 14:30:00,27.84,27.89,27.84,27.88,7300.0,27.84,27.89,27.84,27.88,7300.0
2011-02-02 14:40:00,27.88,27.88,27.86,27.86,7100.0,27.88,27.88,27.86,27.86,7100.0
2011-02-02 14:50:00,27.87,27.95,27.87,27.94,72000.0,27.87,27.95,27.87,27.94,72000.0
2011-02-02 15:00:00,27.95,28.0,27.93,27.99,30700.0,27.95,28.0,27.93,27.99,30700.0
2011-02-02 15:10:00,28.0,28.02,27.99,28.0,63000.0,28.0,28.02,27.99,28.0,63000.0
2011-02-02 15:20:00,28.0,28.01,28.0,28.0,21000.0,28.0,28.01,28.0,28.0,21000.0
2011-02-02 15:30:00,28.0,28.02,27.99,28.02,50700.0,28.0,28.02,27.99,28.02,50700.0
2011-02-02 15:40:00,28.02,28.02,28.0,28.0,25900.0,28.02,28.02,28.0,28.0,25900.0
2011-02-02 15:50:00,28.01,28.03,27.96,28.0,113100.0,28.01,28.03,27.96,28.0,113100.0
2011-02-03 09:30:00,28.05,28.15,27.94,28.15,40800.0,28.05,28.15,27.94,28.15,40800.0
2011-02-03 09:40:00,28.14,28.14,27.98,27.99,26500.0,28.14,28.14,27.98,27.99,26500.0
2011-02-03 09:50:00,27.99,27.99,27.8,27.92,26700.0,27.99,27.99,27.8,27.92,26700.0
2011-02-03 10:00:00,27.93,27.95,27.77,27.79,20400.0,27.93,27.95,27.77,27.79,20400.0
2011-02-03 10:10:00,27.77,27.78,27.64,27.75,22500.0,27.77,27.78,27.64,27.75,22500.0
2011-02-03 10:20:00,27.73,27.82,27.69,27.8,49800.0,27.73,27.82,27.69,27.8,49800.0
2011-02-03 10:30:00,27.81,27.81,27.75,27.77,24400.0,27.81,27.81,27.75,27.77,24400.0
2011-02-03 10:40:00,27.76,27.81,27.71,27.78,25000.0,27.76,27.81,27.71,27.78,25000.0
2011-02-03 10:50:00,27.79,27.81,27.78,27.79,9900.0,27.79,27.81,27.78,27.79,9900.0
2011-02-03 11:00:00,27.79,27.79,27.73,27.75,7600.0,27.79,27.79,27.73,27.75,7600.0
2011-02-03 11:10:00,27.76,27.79,27.76,27.77,6400.0,27.76,27.79,27.76,27.77,6400.0
2011-02-03 11:20:00,27.77,27.87,27.76,27.8,30900.0,27.77,27.87,27.76,27.8,30900.0
2011-02-03 11:30:00,27.8,27.88,27.79,27.85,23200.0,27.8,27.88,27.79,27.85,23200.0
2011-02-03 11:40:00,27.86,27.87,27.82,27.82,30800.0,27.86,27.87,27.82,27.82,30800.0
2011-02-03 11:50:00,27.82,27.84,27.82,27.83,11100.0,27.82,27.84,27.82,27.83,11100.0
2011-02-03 12:00:00,27.84,27.86,27.8,27.83,16300.0,27.84,27.86,27.8,27.83,16300.0
2011-02-03 12:10:00,27.83,27.85,27.83,27.83,5100.0,27.83,27.85,27.83,27.83,5100.0
2011-02-03 12:20:00,27.83,27.84,27.77,27.82,36900.0,27.83,27.84,27.77,27.82,36900.0
2011-02-03 12:30:00,27.82,27.82,27.79,27.81,11800.0,27.82,27.82,27.79,27.81,11800.0
2011-02-03 12:40:00,27.82,27.82,27.77,27.78,12600.0,27.82,27.82,27.77,27.78,12600.0
2011-02-03 12:50:00,27.78,27.82,27.78,27.82,8900.0,27.78,27.82,27.78,27.82,8900.0
2011-02-03 13:00:00,27.82,27.89,27.79,27.89,30600.0,27.82,27.89,27.79,27.89,30600.0
2011-02-03 13:10:00,27.89,27.91,27.88,27.89,10000.0,27.89,27.91,27.88,27.89,10000.0
2011-02-03 13:20:00,27.88,27.95,27.88,27.95,24700.0,27.88,27.95,27.88,27.95,24700.0
2011-02-03 13:30:00,27.94,27.96,27.93,27.96,17400.0,27.94,27.96,27.93,27.96,17400.0
2011-02-03 13:40:00,27.95,27.96,27.94,27.95,11000.0,27.95,27.96,27.94,27.95,11000.0
2011-02-03 13:50:00,27.94,27.97,27.94,27.96,13000.0,27.94,27.97,27.94,27.96,13000.0
2011-02-03 14:00:00,27.96,27.99,27.95,27.97,13300.0,27.96,27.99,27.95,27.97,13300.0
2011-02-03 14:10:00,27.97,28.02,27.95,28.01,20000.0,27.97,28.02,27.95,28.01,20000.0
2011-02-03 14:20:00,28.02,28.02,28.01,28.01,6800.0,28.02,28.02,28.01,28.01,6800.0
2011-02-03 14:30:00,28.01,28.03,28.01,28.02,16100.0,28.01,28.03,28.01,28.02,16100.0
2011-02-03 14:40:00,28.02,28.03,28.0,28.0,11100.0,28.02,28.03,28.0,28.0,11100.0
2011-02-03 14:50:00,28.01,28.09,28.0,28.06,23000.0,28.01,28.09,28.0,28.06,23000.0
2011-02-03 15:00:00,28.06,28.07,28.05,28.05,14000.0,28.06,28.07,28.05,28.05,14000.0
2011-02-03 15:10:00,28.05,28.1,28.05,28.08,33900.0,28.05,28.1,28.05,28.08,33900.0
2011-02-03 15:20:00,28.07,28.08,28.04,28.05,20500.0,28.07,28.08,28.04,28.05,20500.0
2011-02-03 15:30:00,28.05,28.09,28.04,28.07,85400.0,28.05,28.09,28.04,28.07,85400.0
2011-02-03 15:40:00,28.06,28.06,28.02,28.03,53600.0,28.06,28.06,28.02,28.03,53600.0
2011-02-03 15:50:00,28.03,28.06,27.99,28.0,120800.0,28.03,28.06,27.99,28.0,120800.0
2011-02-04 09:30:00,28.0,28.04,27.91,27.95,17700.0,28.0,28.04,27.91,27.95,17700.0
2011-02-04 09:40:00,27.94,27.98,27.93,27.95,13900.0,27.94,27.98,27.93,27.95,13900.0
2011-02-04 09:50:00,27.95,28.01,27.92,27.95,32500.0,27.95,28.01,27.92,27.95,32500.0
2011-02-04 10:00:00,27.98,28.03,27.96,28.03,23000.0,27.98,28.03,27.96,28.03,23000.0
2011-02-04 10:10:00,28.03,28.14,28.02,28.12,41700.0,28.03,28.14,28.02,28.12,41700.0
2011-02-04 10:20:00,28.12,28.15,28.11,28.12,14900.0,28.12,28.15,28.11,28.12,14900.0
2011-02-04 10:30:00,28.11,28.15,28.08,28.12,16200.0,28.11,28.15,28.08,28.12,16200.0
2011-02-04 10:40:00,28.11,28.16,28.09,28.16,22900.0,28.11,28.16,28.09,28.16,22900.0
2011-02-04 10:50:00,28.16,28.19,28.13,28.19,89600.0,28.16,28.19,28.13,28.19,89600.0
2011-02-04 11:00:00,28.18,28.2,28.15,28.2,32100.0,28.18,28.2,28.15,28.2,32100.0
2011-02-04 11:10:00,28.2,28.21,28.15,28.16,35500.0,28.2,28.21,28.15,28.16,35500.0
2011-02-04 11:20:00,28.17,28.18,28.15,28.16,16000.0,28.17,28.18,28.15,28.16,16000.0
2011-02-04 11:30:00,28.16,28.17,28.15,28.16,79200.0,28.16,28.17,28.15,28.16,79200.0
2011-02-04 11:40:00,28.16,28.17,28.12,28.14,21000.0,28.16,28.17,28.12,28.14,21000.0
2011-02-04 11:50:00,28.14,28.14,28.11,28.13,7500.0,28.14,28.14,28.11,28.13,7500.0
2011-02-04 12:00:00,28.12,28.13,28.12,28.13,1600.0,28.12,28.13,28.12,28.13,1600.0
2011-02-04 12:10:00,28.13,28.14,28.1,28.1,8300.0,28.13,28.14,28.1,28.1,8300.0
2011-02-04 12:20:00,28.1,28.11,28.08,28.09,16100.0,28.1,28.11,28.08,28.09,16100.0
2011-02-04 12:30:00,28.1,28.13,28.1,28.11,12300.0,28.1,28.13,28.1,28.11,12300.0
2011-02-04 12:40:00,28.11,28.15,28.11,28.11,35600.0,28.11,28.15,28.11,28.11,35600.0
2011-02-04 12:50:00,28.11,28.11,28.08,28.09,8000.0,28.11,28.11,28.08,28.09,8000.0
2011-02-04 13:00:00,28.1,28.1,28.09,28.1,2300.0,28.1,28.1,28.09,28.1,2300.0
2011-02-04 13:10:00,28.1,28.19,28.09,28.18,86600.0,28.1,28.19,28.09,28.18,86600.0
2011-02-04 13:20:00,28.19,28.21,28.16,28.19,22800.0,28.19,28.21,28.16,28.19,22800.0
2011-02-04 13:30:00,28.2,28.22,28.19,28.2,10500.0,28.2,28.22,28.19,28.2,10500.0
2011-02-04 13:40:00,28.21,28.23,28.19,28.2,17700.0,28.21,28.23,28.19,28.2,17700.0
2011-02-04 13:50:00,28.2,28.24,28.19,28.19,18700.0,28.2,28.24,28.19,28.19,18700.0
2011-02-04 14:00:00,28.19,28.2,28.13,28.15,15000.0,28.19,28.2,28.13,28.15,15000.0
2011-02-04 14:10:00,28.15,28.2,28.14,28.2,9200.0,28.15,28.2,28.14,28.2,9200.0
2011-02-04 14:20:00,28.2,28.23,28.19,28.23,14800.0,28.2,28.23,28.19,28.23,14800.0
2011-02-04 14:30:00,28.22,28.23,28.19,28.23,18500.0,28.22,28.23,28.19,28.23,18500.0
2011-02-04 14:40:00,28.23,28.24,28.22,28.24,9300.0,28.23,28.24,28.22,28.24,9300.0
2011-02-04 14:50:00,28.24,28.24,28.23,28.23,5800.0,28.24,28.24,28.23,28.23,5800.0
2011-02-04 15:00:00,28.24,28.27,28.23,28.26,25900.0,28.24,28.27,28.23,28.26,25900.0
2011-02-04 15:10:00,28.25,28.32,28.25,28.32,19400.0,28.25,28.32,28.25,28.32,19400.0
2011-02-04 15:20:00,28.32,28.32,28.23,28.23,25300.0,28.32,28.32,28.23,28.23,25300.0
2011-02-04 15:30:00,28.23,28.29,28.23,28.29,22100.0,28.23,28.29,28.23,28.29,22100.0
2011-02-04 15:40:00,28.29,28.32,28.28,28.32,36800.0,28.29,28.32,28.28,28.32,36800.0
2011-02-04 15:50:00,28.32,28.33,28.29,28.32,84700.0,28.32,28.33,28.29,28.32,84700.0
2011-02-07 09:30:00,28.33,28.35,28.26,28.35,9600.0,28.33,28.35,28.26,28.35,9600.0
2011-02-07 09:40:00,28.36,28.49,28.36,28.48,33100.0,28.36,28.49,28.36,28.48,33100.0
2011-02-07 09:50:00,28.47,28.49,28.34,28.36,39900.0,28.47,28.49,28.34,28.36,39900.0
2011-02-07 10:00:00,28.37,28.39,28.28,28.32,31100.0,28.37,28.39,28.28,28.32,31100.0
2011-02-07 10:10:00,28.31,28.33,28.22,28.29,25700.0,28.31,28.33,28.22,28.29,25700.0
2011-02-07 10:20:00,28.29,28.36,28.27,28.28,22600.0,28.29,28.36,28.27,28.28,22600.0
2011-02-07 10:30:00,28.28,28.28,28.22,28.26,22300.0,28.28,28.28,28.22,28.26,22300.0
2011-02-07 10:40:00,28.25,28.26,28.21,28.21,23500.0,28.25,28.26,28.21,28.21,23500.0
2011-02-07 10:50:00,28.21,28.23,28.18,28.23,14700.0,28.21,28.23,28.18,28.23,14700.0
2011-02-07 11:00:00,28.23,28.29,28.23,28.26,10100.0,28.23,28.29,28.23,28.26,10100.0
2011-02-07 11:10:00,28.27,28.31,28.27,28.29,5300.0,28.27,28.31,28.27,28.29,5300.0
2011-02-07 11:20:00,28.3,28.3,28.28,28.29,12600.0,28.3,28.3,28.28,28.29,12600.0
2011-02-07 11:30:00,28.28,28.36,28.28,28.35,14800.0,28.28,28.36,28.28,28.35,14800.0
2011-02-07 11:40:00,28.35,28.4,28.35,28.39,7400.0,28.35,28.4,28.35,28.39,7400.0
2011-02-07 11:50:00,28.39,28.39,28.35,28.35,3900.0,28.39,28.39,28.35,28.35,3900.0
2011-02-07 12:00:00,28.36,28.36,28.34,28.34,12500.0,28.36,28.36,28.34,28.34,12500.0
2011-02-07 12:10:00,28.33,28.37,28.29,28.35,14900.0,28.33,28.37,28.29,28.35,14900.0
2011-02-07 12:20:00,28.35,28.36,28.33,28.34,5600.0,28.35,28.36,28.33,28.34,5600.0
2011-02-07 12:30:00,28.34,28.35,28.31,28.32,9900.0,28.34,28.35,28.31,28.32,9900.0
2011-02-07 12:40:00,28.33,28.38,28.33,28.34,11500.0,28.33,28.38,28.33,28.34,11500.0
2011-02-07 12:50:00,28.34,28.35,28.32,28.32,6300.0,28.34,28.35,28.32,28.32,6300.0
2011-02-07 13:00:00,28.33,28.34,28.28,28.28,11300.0,28.33,28.34,28.28,28.28,11300.0
2011-02-07 13:10:00,28.28,28.31,28.28,28.3,7900.0,28.28,28.31,28.28,28.3,7900.0
2011-02-07 13:20:00,28.3,28.33,28.3,28.31,3800.0,28.3,28.33,28.3,28.31,3800.0
2011-02-07 13:30:00,28.32,28.32,28.27,28.28,13000.0,28.32,28.32,28.27,28.28,13000.0
2011-02-07 13:40:00,28.28,28.3,28.28,28.3,4200.0,28.28,28.3,28.28,28.3,4200.0
2011-02-07 13:50:00,28.3,28.3,28.29,28.3,2600.0,28.3,28.3,28.29,28.3,2600.0
2011-02-07 14:00:00,28.31,28.31,28.29,28.3,7100.0,28.31,28.31,28.29,28.3,7100.0
2011-02-07 14:10:00,28.3,28.32,28.28,28.32,13000.0,28.3,28.32,28.28,28.32,13000.0
2011-02-07 14:20:00,28.33,28.33,28.27,28.28,20100.0,28.33,28.33,28.27,28.28,20100.0
2011-02-07 14:30:00,28.28,28.3,28.25,28.3,15700.0,28.28,28.3,28.25,28.3,15700.0
2011-02-07 14:40:00,28.3,28.35,28.29,28.3,47300.0,28.3,28.35,28.29,28.3,47300.0
2011-02-07 14:50:00,28.31,28.31,28.22,28.27,21500.0,28.31,28.31,28.22,28.27,21500.0
2011-02-07 15:00:00,28.27,28.29,28.24,28.29,15700.0,28.27,28.29,28.24,28.29,15700.0
2011-02-07 15:10:00,28.29,28.29,28.23,28.23,19300.0,28.29,28.29,28.23,28.23,19300.0
2011-02-07 15:20:00,28.23,28.27,28.22,28.25,15000.0,28.23,28.27,28.22,28.25,15000.0
2011-02-07 15:30:00,28.25,28.31,28.25,28.3,21400.0,28.25,28.31,28.25,28.3,21400.0
2011-02-07 15:40:00,28.31,28.35,28.3,28.35,19000.0,28.31,28.35,28.3,28.35,19000.0
2011-02-07 15:50:00,28.35,28.35,28.29,28.3,67100.0,28.35,28.35,28.29,28.3,67100.0
2011-02-08 09:30:00,28.23,28.29,28.16,28.28,19600.0,28.23,28.29,28.16,28.28,19600.0
2011-02-08 09:40:00,28.29,28.29,28.21,28.29,6900.0,28.29,28.29,28.21,28.29,6900.0
2011-02-08 09:50:00,28.29,28.35,28.28,28.28,19500.0,28.29,28.35,28.28,28.28,19500.0
2011-02-08 10:00:00,28.29,28.38,28.27,28.38,10500.0,28.29,28.38,28.27,28.38,10500.0
2011-02-08 10:10:00,28.37,28.39,28.34,28.39,9000.0,28.37,28.39,28.34,28.39,9000.0
2011-02-08 10:20:00,28.39,28.43,28.38,28.38,10400.0,28.39,28.43,28.38,28.38,10400.0
2011-02-08 10:30:00,28.39,28.41,28.33,28.34,6800.0,28.39,28.41,28.33,28.34,6800.0
2011-02-08 10:40:00,28.34,28.37,28.32,28.34,7200.0,28.34,28.37,28.32,28.34,7200.0
2011-02-08 10:50:00,28.34,28.36,28.3,28.31,14400.0,28.34,28.36,28.3,28.31,14400.0
2011-02-08 11:00:00,28.3,28.3,28.19,28.25,8600.0,28.3,28.3,28.19,28.25,8600.0
2011-02-08 11:10:00,28.25,28.3,28.25,28.25,8600.0,28.25,28.3,28.25,28.25,8600.0
2011-02-08 11:20:00,28.24,28.27,28.24,28.24,6200.0,28.24,28.27,28.24,28.24,6200.0
2011-02-08 11:30:00,28.24,28.28,28.24,28.25,6700.0,28.24,28.28,28.24,28.25,6700.0
2011-02-08 11:40:00,28.26,28.29,28.24,28.26,13500.0,28.26,28.29,28.24,28.26,13500.0
2011-02-08 11:50:00,28.26,28.28,28.25,28.27,6100.0,28.26,28.28,28.25,28.27,6100.0
2011-02-08 12:00:00,28.28,28.28,28.23,28.26,11300.0,28.28,28.28,28.23,28.26,11300.0
2011-02-08 12:10:00,28.25,28.3,28.25,28.29,95400.0,28.25,28.3,28.25,28.29,95400.0
2011-02-08 12:20:00,28.28,28.3,28.27,28.27,39000.0,28.28,28.3,28.27,28.27,39000.0
2011-02-08 12:30:00,28.29,28.3,28.29,28.3,9100.0,28.29,28.3,28.29,28.3,9100.0
2011-02-08 12:40:00,28.29,28.31,28.29,28.3,1700.0,28.29,28.31,28.29,28.3,1700.0
2011-02-08 12:50:00,28.3,28.3,28.28,28.29,3200.0,28.3,28.3,28.28,28.29,3200.0
2011-02-08 13:00:00,28.3,28.3,28.29,28.29,1400.0,28.3,28.3,28.29,28.29,1400.0
2011-02-08 13:10:00,28.29,28.3,28.24,28.28,9500.0,28.29,28.3,28.24,28.28,9500.0
2011-02-08 13:20:00,28.29,28.3,28.26,28.26,9800.0,28.29,28.3,28.26,28.26,9800.0
2011-02-08 13:30:00,28.27,28.29,28.27,28.28,3900.0,28.27,28.29,28.27,28.28,3900.0
2011-02-08 13:40:00,28.28,28.31,28.28,28.3,9300.0,28.28,28.31,28.28,28.3,9300.0
2011-02-08 13:50:00,28.3,28.31,28.3,28.31,800.0,28.3,28.31,28.3,28.31,800.0
2011-02-08 14:00:00,28.31,28.34,28.3,28.32,10000.0,28.31,28.34,28.3,28.32,10000.0
2011-02-08 14:10:00,28.33,28.33,28.32,28.33,4400.0,28.33,28.33,28.32,28.33,4400.0
2011-02-08 14:20:00,28.33,28.33,28.31,28.32,12200.0,28.33,28.33,28.31,28.32,12200.0
2011-02-08 14:30:00,28.32,28.34,28.31,28.32,23400.0,28.32,28.34,28.31,28.32,23400.0
2011-02-08 14:40:00,28.32,28.34,28.32,28.33,21400.0,28.32,28.34,28.32,28.33,21400.0
2011-02-08 14:50:00,28.32,28.33,28.31,28.31,17300.0,28.32,28.33,28.31,28.31,17300.0
2011-02-08 15:00:00,28.32,28.38,28.32,28.34,147200.0,28.32,28.38,28.32,28.34,147200.0
2011-02-08 15:10:00,28.35,28.35,28.31,28.31,29100.0,28.35,28.35,28.31,28.31,29100.0
2011-02-08 15:20:00,28.3,28.32,28.28,28.29,11900.0,28.3,28.32,28.28,28.29,11900.0
2011-02-08 15:30:00,28.28,28.34,28.28,28.32,11400.0,28.28,28.34,28.28,28.32,11400.0
2011-02-08 15:40:00,28.32,28.36,28.31,28.36,32000.0,28.32,28.36,28.31,28.36,32000.0
2011-02-08 15:50:00,28.37,28.37,28.3,28.32,64500.0,28.37,28.37,28.3,28.32,64500.0
2011-02-09 09:30:00,28.3,28.31,28.18,28.3,10000.0,28.3,28.31,28.18,28.3,10000.0
2011-02-09 09:40:00,28.3,28.31,28.19,28.22,11000.0,28.3,28.31,28.19,28.22,11000.0
2011-02-09 09:50:00,28.22,28.44,28.22,28.39,63800.0,28.22,28.44,28.22,28.39,63800.0
2011-02-09 10:00:00,28.39,28.49,28.38,28.44,27400.0,28.39,28.49,28.38,28.44,27400.0
2011-02-09 10:10:00,28.43,28.43,28.37,28.39,24900.0,28.43,28.43,28.37,28.39,24900.0
2011-02-09 10:20:00,28.4,28.43,28.38,28.41,21500.0,28.4,28.43,28.38,28.41,21500.0
2011-02-09 10:30:00,28.41,28.47,28.4,28.45,26600.0,28.41,28.47,28.4,28.45,26600.0
2011-02-09 10:40:00,28.45,28.5,28.45,28.49,42100.0,28.45,28.5,28.45,28.49,42100.0
2011-02-09 10:50:00,28.49,28.5,28.45,28.49,25400.0,28.49,28.5,28.45,28.49,25400.0
2011-02-09 11:00:00,28.5,28.55,28.49,28.55,52900.0,28.5,28.55,28.49,28.55,52900.0
2011-02-09 11:10:00,28.54,28.55,28.49,28.5,28300.0,28.54,28.55,28.49,28.5,28300.0
2011-02-09 11:20:00,28.51,28.55,28.49,28.53,40400.0,28.51,28.55,28.49,28.53,40400.0
2011-02-09 11:30:00,28.53,28.63,28.53,28.62,39100.0,28.53,28.63,28.53,28.62,39100.0
2011-02-09 11:40:00,28.63,28.67,28.63,28.67,29600.0,28.63,28.67,28.63,28.67,29600.0
2011-02-09 11:50:00,28.67,28.73,28.66,28.72,36100.0,28.67,28.73,28.66,28.72,36100.0
2011-02-09 12:00:00,28.7,28.73,28.7,28.72,28900.0,28.7,28.73,28.7,28.72,28900.0
2011-02-09 12:10:00,28.72,28.72,28.69,28.7,13800.0,28.72,28.72,28.69,28.7,13800.0
2011-02-09 12:20:00,28.68,28.69,28.65,28.66,30400.0,28.68,28.69,28.65,28.66,30400.0
2011-02-09 12:30:00,28.65,28.67,28.65,28.67,17200.0,28.65,28.67,28.65,28.67,17200.0
2011-02-09 12:40:00,28.66,28.67,28.65,28.65,6800.0,28.66,28.67,28.65,28.65,6800.0
2011-02-09 12:50:00,28.66,28.67,28.61,28.61,29500.0,28.66,28.67,28.61,28.61,29500.0
2011-02-09 13:00:00,28.61,28.68,28.61,28.68,13400.0,28.61,28.68,28.61,28.68,13400.0
2011-02-09 13:10:00,28.69,28.69,28.65,28.65,14400.0,28.69,28.69,28.65,28.65,14400.0
2011-02-09 13:20:00,28.65,28.65,28.61,28.61,11100.0,28.65,28.65,28.61,28.61,11100.0
2011-02-09 13:30:00,28.6,28.65,28.6,28.65,15300.0,28.6,28.65,28.6,28.65,15300.0
2011-02-09 13:40:00,28.65,28.67,28.64,28.66,6800.0,28.65,28.67,28.64,28.66,6800.0
2011-02-09 13:50:00,28.65,28.69,28.63,28.67,23100.0,28.65,28.69,28.63,28.67,23100.0
2011-02-09 14:00:00,28.67,28.67,28.62,28.62,19200.0,28.67,28.67,28.62,28.62,19200.0
2011-02-09 14:10:00,28.62,28.64,28.62,28.63,6900.0,28.62,28.64,28.62,28.63,6900.0
2011-02-09 14:20:00,28.64,28.66,28.6,28.62,21300.0,28.64,28.66,28.6,28.62,21300.0
2011-02-09 14:30:00,28.61,28.64,28.61,28.63,26600.0,28.61,28.64,28.61,28.63,26600.0
2011-02-09 14:40:00,28.63,28.67,28.62,28.63,20800.0,28.63,28.67,28.62,28.63,20800.0
2011-02-09 14:50:00,28.63,28.67,28.63,28.67,75100.0,28.63,28.67,28.63,28.67,75100.0
2011-02-09 15:00:00,28.66,28.7,28.66,28.69,13200.0,28.66,28.7,28.66,28.69,13200.0
2011-02-09 15:10:00,28.7,28.72,28.7,28.72,19300.0,28.7,28.72,28.7,28.72,19300.0
2011-02-09 15:20:00,28.72,28.75,28.65,28.67,56400.0,28.72,28.75,28.65,28.67,56400.0
2011-02-09 15:30:00,28.67,28.74,28.66,28.72,34500.0,28.67,28.74,28.66,28.72,34500.0
2011-02-09 15:40:00,28.72,28.74,28.7,28.71,50200.0,28.72,28.74,28.7,28.71,50200.0
2011-02-09 15:50:00,28.71,28.72,28.65,28.67,156000.0,28.71,28.72,28.65,28.67,156000.0
2011-02-10 09:30:00,28.5,28.61,28.36,28.61,18000.0,28.5,28.61,28.36,28.61,18000.0
2011-02-10 09:40:00,28.61,28.64,28.57,28.58,5900.0,28.61,28.64,28.57,28.58,5900.0
2011-02-10 09:50:00,28.58,28.62,28.58,28.58,12300.0,28.58,28.62,28.58,28.58,12300.0
2011-02-10 10:00:00,28.58,28.73,28.57,28.72,37000.0,28.58,28.73,28.57,28.72,37000.0
2011-02-10 10:10:00,28.73,28.82,28.71,28.78,49100.0,28.73,28.82,28.71,28.78,49100.0
2011-02-10 10:20:00,28.78,28.86,28.76,28.83,20000.0,28.78,28.86,28.76,28.83,20000.0
2011-02-10 10:30:00,28.83,28.86,28.8,28.85,10000.0,28.83,28.86,28.8,28.85,10000.0
2011-02-10 10:40:00,28.85,28.87,28.82,28.87,14000.0,28.85,28.87,28.82,28.87,14000.0
2011-02-10 10:50:00,28.87,28.87,28.83,28.86,10300.0,28.87,28.87,28.83,28.86,10300.0
2011-02-10 11:00:00,28.84,28.87,28.83,28.87,13000.0,28.84,28.87,28.83,28.87,13000.0
2011-02-10 11:10:00,28.87,28.9,28.85,28.88,21000.0,28.87,28.9,28.85,28.88,21000.0
2011-02-10 11:20:00,28.89,28.95,28.87,28.95,15900.0,28.89,28.95,28.87,28.95,15900.0
2011-02-10 11:30:00,28.95,29.04,28.94,29.03,62100.0,28.95,29.04,28.94,29.03,62100.0
2011-02-10 11:40:00,29.04,29.04,28.94,28.95,14300.0,29.04,29.04,28.94,28.95,14300.0
2011-02-10 11:50:00,28.96,28.97,28.96,28.96,4300.0,28.96,28.97,28.96,28.96,4300.0
2011-02-10 12:00:00,28.97,28.97,28.93,28.93,2500.0,28.97,28.97,28.93,28.93,2500.0
2011-02-10 12:10:00,28.94,28.94,28.91,28.92,4100.0,28.94,28.94,28.91,28.92,4100.0
2011-02-10 12:20:00,28.92,28.94,28.91,28.93,7600.0,28.92,28.94,28.91,28.93,7600.0
2011-02-10 12:30:00,28.94,28.95,28.87,28.88,8800.0,28.94,28.95,28.87,28.88,8800.0
2011-02-10 12:40:00,28.88,28.91,28.88,28.9,8500.0,28.88,28.91,28.88,28.9,8500.0
2011-02-10 12:50:00,28.89,28.91,28.86,28.86,4700.0,28.89,28.91,28.86,28.86,4700.0
2011-02-10 13:00:00,28.86,28.87,28.83,28.83,5200.0,28.86,28.87,28.83,28.83,5200.0
2011-02-10 13:10:00,28.83,28.88,28.83,28.87,5000.0,28.83,28.88,28.83,28.87,5000.0
2011-02-10 13:20:00,28.88,28.89,28.83,28.83,7100.0,28.88,28.89,28.83,28.83,7100.0
2011-02-10 13:30:00,28.83,28.88,28.82,28.88,16300.0,28.83,28.88,28.82,28.88,16300.0
2011-02-10 13:40:00,28.88,28.91,28.85,28.88,25700.0,28.88,28.91,28.85,28.88,25700.0
2011-02-10 13:50:00,28.87,28.92,28.86,28.87,19600.0,28.87,28.92,28.86,28.87,19600.0
2011-02-10 14:00:00,28.88,28.92,28.84,28.88,33300.0,28.88,28.92,28.84,28.88,33300.0
2011-02-10 14:10:00,28.88,28.88,28.85,28.85,3500.0,28.88,28.88,28.85,28.85,3500.0
2011-02-10 14:20:00,28.85,28.87,28.82,28.83,17500.0,28.85,28.87,28.82,28.83,17500.0
2011-02-10 14:30:00,28.84,28.87,28.84,28.85,34100.0,28.84,28.87,28.84,28.85,34100.0
2011-02-10 14:40:00,28.85,28.86,28.84,28.84,11500.0,28.85,28.86,28.84,28.84,11500.0
2011-02-10 14:50:00,28.84,28.85,28.82,28.82,27000.0,28.84,28.85,28.82,28.82,27000.0
2011-02-10 15:00:00,28.82,28.82,28.77,28.77,21700.0,28.82,28.82,28.77,28.77,21700.0
2011-02-10 15:10:00,28.78,28.82,28.78,28.79,27300.0,28.78,28.82,28.78,28.79,27300.0
2011-02-10 15:20:00,28.79,28.83,28.78,28.8,30500.0,28.79,28.83,28.78,28.8,30500.0
2011-02-10 15:30:00,28.81,28.81,28.78,28.78,37600.0,28.81,28.81,28.78,28.78,37600.0
2011-02-10 15:40:00,28.78,28.81,28.76,28.81,63500.0,28.78,28.81,28.76,28.81,63500.0
2011-02-10 15:50:00,28.82,28.82,28.74,28.8,78600.0,28.82,28.82,28.74,28.8,78600.0
2011-02-11 09:30:00,28.76,28.88,28.61,28.83,19500.0,28.76,28.88,28.61,28.83,19500.0
2011-02-11 09:40:00,28.83,28.86,28.8,28.81,23300.0,28.83,28.86,28.8,28.81,23300.0
2011-02-11 09:50:00,28.83,28.88,28.81,28.84,14900.0,28.83,28.88,28.81,28.84,14900.0
2011-02-11 10:00:00,28.84,28.88,28.84,28.85,15400.0,28.84,28.88,28.84,28.85,15400.0
2011-02-11 10:10:00,28.85,28.85,28.81,28.83,4900.0,28.85,28.85,28.81,28.83,4900.0
2011-02-11 10:20:00,28.83,28.83,28.76,28.79,11600.0,28.83,28.83,28.76,28.79,11600.0
2011-02-11 10:30:00,28.79,28.85,28.78,28.85,5800.0,28.79,28.85,28.78,28.85,5800.0
2011-02-11 10:40:00,28.85,28.85,28.77,28.84,12000.0,28.85,28.85,28.77,28.84,12000.0
2011-02-11 10:50:00,28.83,28.9,28.83,28.87,11000.0,28.83,28.9,28.83,28.87,11000.0
2011-02-11 11:00:00,28.87,28.88,28.81,28.84,39700.0,28.87,28.88,28.81,28.84,39700.0
2011-02-11 11:10:00,28.85,28.86,28.81,28.82,7800.0,28.85,28.86,28.81,28.82,7800.0
2011-02-11 11:20:00,28.83,28.85,28.8,28.84,16200.0,28.83,28.85,28.8,28.84,16200.0
2011-02-11 11:30:00,28.84,28.86,28.82,28.82,8900.0,28.84,28.86,28.82,28.82,8900.0
2011-02-11 11:40:00,28.82,28.85,28.8,28.85,4300.0,28.82,28.85,28.8,28.85,4300.0
2011-02-11 11:50:00,28.84,28.86,28.83,28.83,12700.0,28.84,28.86,28.83,28.83,12700.0
2011-02-11 12:00:00,28.84,28.85,28.82,28.83,14700.0,28.84,28.85,28.82,28.83,14700.0
2011-02-11 12:10:00,28.82,28.83,28.78,28.78,13000.0,28.82,28.83,28.78,28.78,13000.0
2011-02-11 12:20:00,28.79,28.8,28.74,28.76,10600.0,28.79,28.8,28.74,28.76,10600.0
2011-02-11 12:30:00,28.75,28.8,28.75,28.79,5800.0,28.75,28.8,28.75,28.79,5800.0
2011-02-11 12:40:00,28.78,28.82,28.77,28.81,5100.0,28.78,28.82,28.77,28.81,5100.0
2011-02-11 12:50:00,28.81,28.83,28.77,28.82,12200.0,28.81,28.83,28.77,28.82,12200.0
2011-02-11 13:00:00,28.82,28.83,28.82,28.83,9800.0,28.82,28.83,28.82,28.83,9800.0
2011-02-11 13:10:00,28.83,28.87,28.83,28.86,10900.0,28.83,28.87,28.83,28.86,10900.0
2011-02-11 13:20:00,28.86,28.87,28.83,28.87,6900.0,28.86,28.87,28.83,28.87,6900.0
2011-02-11 13:30:00,28.86,28.86,28.79,28.81,19900.0,28.86,28.86,28.79,28.81,19900.0
2011-02-11 13:40:00,28.82,28.83,28.81,28.82,4500.0,28.82,28.83,28.81,28.82,4500.0
2011-02-11 13:50:00,28.82,28.83,28.81,28.83,3500.0,28.82,28.83,28.81,28.83,3500.0
2011-02-11 14:00:00,28.83,28.83,28.8,28.82,13800.0,28.83,28.83,28.8,28.82,13800.0
2011-02-11 14:10:00,28.83,28.85,28.82,28.85,4400.0,28.83,28.85,28.82,28.85,4400.0
2011-02-11 14:20:00,28.84,28.85,28.82,28.85,6600.0,28.84,28.85,28.82,28.85,6600.0
2011-02-11 14:30:00,28.84,28.85,28.84,28.84,5700.0,28.84,28.85,28.84,28.84,5700.0
2011-02-11 14:40:00,28.85,28.85,28.82,28.82,13200.0,28.85,28.85,28.82,28.82,13200.0
2011-02-11 14:50:00,28.83,28.85,28.78,28.82,18700.0,28.83,28.85,28.78,28.82,18700.0
2011-02-11 15:00:00,28.81,28.86,28.81,28.86,20100.0,28.81,28.86,28.81,28.86,20100.0
2011-02-11 15:10:00,28.85,28.87,28.85,28.86,11800.0,28.85,28.87,28.85,28.86,11800.0
2011-02-11 15:20:00,28.87,28.87,28.82,28.82,7300.0,28.87,28.87,28.82,28.82,7300.0
2011-02-11 15:30:00,28.82,28.86,28.82,28.85,14400.0,28.82,28.86,28.82,28.85,14400.0
2011-02-11 15:40:00,28.85,28.85,28.8,28.84,18900.0,28.85,28.85,28.8,28.84,18900.0
2011-02-11 15:50:00,28.83,28.84,28.76,28.8,81700.0,28.83,28.84,28.76,28.8,81700.0
2011-02-14 09:30:00,28.7,28.9,28.7,28.85,39000.0,28.7,28.9,28.7,28.85,39000.0
2011-02-14 09:40:00,28.85,28.87,28.84,28.86,25900.0,28.85,28.87,28.84,28.86,25900.0
2011-02-14 09:50:00,28.87,28.96,28.85,28.95,29300.0,28.87,28.96,28.85,28.95,29300.0
2011-02-14 10:00:00,28.95,29.01,28.95,29.0,26800.0,28.95,29.01,28.95,29.0,26800.0
2011-02-14 10:10:00,29.0,29.11,29.0,29.09,36900.0,29.0,29.11,29.0,29.09,36900.0
2011-02-14 10:20:00,29.09,29.13,29.06,29.07,16800.0,29.09,29.13,29.06,29.07,16800.0
2011-02-14 10:30:00,29.06,29.08,29.01,29.03,23600.0,29.06,29.08,29.01,29.03,23600.0
2011-02-14 10:40:00,29.02,29.02,28.93,28.98,20700.0,29.02,29.02,28.93,28.98,20700.0
2011-02-14 10:50:00,28.99,29.01,28.99,29.01,12200.0,28.99,29.01,28.99,29.01,12200.0
2011-02-14 11:00:00,29.01,29.14,29.01,29.14,21400.0,29.01,29.14,29.01,29.14,21400.0
2011-02-14 11:10:00,29.13,29.17,29.11,29.17,18400.0,29.13,29.17,29.11,29.17,18400.0
2011-02-14 11:20:00,29.16,29.17,29.12,29.12,16600.0,29.16,29.17,29.12,29.12,16600.0
2011-02-14 11:30:00,29.13,29.14,29.1,29.14,13000.0,29.13,29.14,29.1,29.14,13000.0
2011-02-14 11:40:00,29.13,29.14,29.11,29.11,19700.0,29.13,29.14,29.11,29.11,19700.0
2011-02-14 11:50:00,29.11,29.12,29.11,29.12,6300.0,29.11,29.12,29.11,29.12,6300.0
2011-02-14 12:00:00,29.11,29.15,29.11,29.14,24000.0,29.11,29.15,29.11,29.14,24000.0
2011-02-14 12:10:00,29.14,29.15,29.12,29.14,19500.0,29.14,29.15,29.12,29.14,19500.0
2011-02-14 12:20:00,29.14,29.14,29.12,29.13,23900.0,29.14,29.14,29.12,29.13,23900.0
2011-02-14 12:30:00,29.13,29.13,29.12,29.13,6400.0,29.13,29.13,29.12,29.13,6400.0
2011-02-14 12:40:00,29.13,29.13,29.08,29.08,18300.0,29.13,29.13,29.08,29.08,18300.0
2011-02-14 12:50:00,29.09,29.09,29.08,29.09,8400.0,29.09,29.09,29.08,29.09,8400.0
2011-02-14 13:00:00,29.09,29.09,29.09,29.09,5400.0,29.09,29.09,29.09,29.09,5400.0
2011-02-14 13:10:00,29.09,29.11,29.09,29.1,32800.0,29.09,29.11,29.09,29.1,32800.0
2011-02-14 13:20:00,29.1,29.11,29.09,29.11,23900.0,29.1,29.11,29.09,29.11,23900.0
2011-02-14 13:30:00,29.11,29.11,29.09,29.1,18700.0,29.11,29.11,29.09,29.1,18700.0
2011-02-14 13:40:00,29.1,29.1,29.09,29.09,9300.0,29.1,29.1,29.09,29.09,9300.0
2011-02-14 13:50:00,29.1,29.1,29.08,29.09,12600.0,29.1,29.1,29.08,29.09,12600.0
2011-02-14 14:00:00,29.09,29.09,29.04,29.05,28300.0,29.09,29.09,29.04,29.05,28300.0
2011-02-14 14:10:00,29.05,29.05,29.04,29.05,9900.0,29.05,29.05,29.04,29.05,9900.0
2011-02-14 14:20:00,29.05,29.1,29.04,29.1,20900.0,29.05,29.1,29.04,29.1,20900.0
2011-02-14 14:30:00,29.1,29.1,29.05,29.06,27700.0,29.1,29.1,29.05,29.06,27700.0
2011-02-14 14:40:00,29.05,29.09,29.05,29.08,24700.0,29.05,29.09,29.05,29.08,24700.0
2011-02-14 14:50:00,29.09,29.09,29.01,29.03,181800.0,29.09,29.09,29.01,29.03,181800.0
2011-02-14 15:00:00,29.03,29.03,29.01,29.01,15900.0,29.03,29.03,29.01,29.01,15900.0
2011-02-14 15:10:00,29.02,29.07,29.01,29.07,29800.0,29.02,29.07,29.01,29.07,29800.0
2011-02-14 15:20:00,29.06,29.07,29.04,29.04,33200.0,29.06,29.07,29.04,29.04,33200.0
2011-02-14 15:30:00,29.04,29.07,29.03,29.05,54900.0,29.04,29.07,29.03,29.05,54900.0
2011-02-14 15:40:00,29.04,29.1,29.04,29.06,62900.0,29.04,29.1,29.04,29.06,62900.0
2011-02-14 15:50:00,29.06,29.07,29.01,29.04,115400.0,29.06,29.07,29.01,29.04,115400.0
2011-02-15 09:30:00,28.84,28.98,28.84,28.93,18600.0,28.84,28.98,28.84,28.93,18600.0
2011-02-15 09:40:00,28.93,29.03,28.93,28.98,22500.0,28.93,29.03,28.93,28.98,22500.0
2011-02-15 09:50:00,28.98,29.06,28.97,29.02,26400.0,28.98,29.06,28.97,29.02,26400.0
2011-02-15 10:00:00,29.0,29.02,28.99,29.0,18000.0,29.0,29.02,28.99,29.0,18000.0
2011-02-15 10:10:00,29.0,29.02,28.95,28.99,24200.0,29.0,29.02,28.95,28.99,24200.0
2011-02-15 10:20:00,28.98,29.01,28.97,28.98,21700.0,28.98,29.01,28.97,28.98,21700.0
2011-02-15 10:30:00,28.97,29.02,28.97,29.0,15000.0,28.97,29.02,28.97,29.0,15000.0
2011-02-15 10:40:00,29.01,29.04,28.99,29.03,22000.0,29.01,29.04,28.99,29.03,22000.0
2011-02-15 10:50:00,29.03,29.13,29.02,29.06,30900.0,29.03,29.13,29.02,29.06,30900.0
2011-02-15 11:00:00,29.06,29.12,29.06,29.09,23300.0,29.06,29.12,29.06,29.09,23300.0
2011-02-15 11:10:00,29.09,29.13,29.09,29.11,18000.0,29.09,29.13,29.09,29.11,18000.0
2011-02-15 11:20:00,29.12,29.12,29.1,29.11,13600.0,29.12,29.12,29.1,29.11,13600.0
2011-02-15 11:30:00,29.11,29.11,29.03,29.03,30500.0,29.11,29.11,29.03,29.03,30500.0
2011-02-15 11:40:00,29.03,29.04,29.02,29.03,17300.0,29.03,29.04,29.02,29.03,17300.0
2011-02-15 11:50:00,29.04,29.04,28.99,29.03,18200.0,29.04,29.04,28.99,29.03,18200.0
2011-02-15 12:00:00,29.02,29.04,29.01,29.04,17400.0,29.02,29.04,29.01,29.04,17400.0
2011-02-15 12:10:00,29.04,29.12,29.04,29.12,12500.0,29.04,29.12,29.04,29.12,12500.0
2011-02-15 12:20:00,29.12,29.16,29.12,29.14,24400.0,29.12,29.16,29.12,29.14,24400.0
2011-02-15 12:30:00,29.13,29.16,29.11,29.12,21800.0,29.13,29.16,29.11,29.12,21800.0
2011-02-15 12:40:00,29.11,29.12,29.09,29.1,23100.0,29.11,29.12,29.09,29.1,23100.0
2011-02-15 12:50:00,29.1,29.14,29.09,29.14,12200.0,29.1,29.14,29.09,29.14,12200.0
2011-02-15 13:00:00,29.13,29.14,29.07,29.07,19100.0,29.13,29.14,29.07,29.07,19100.0
2011-02-15 13:10:00,29.08,29.1,29.02,29.02,23700.0,29.08,29.1,29.02,29.02,23700.0
2011-02-15 13:20:00,29.02,29.03,29.0,29.02,14900.0,29.02,29.03,29.0,29.02,14900.0
2011-02-15 13:30:00,29.02,29.1,29.02,29.1,11800.0,29.02,29.1,29.02,29.1,11800.0
2011-02-15 13:40:00,29.1,29.14,29.09,29.1,20500.0,29.1,29.14,29.09,29.1,20500.0
2011-02-15 13:50:00,29.11,29.11,29.1,29.1,8500.0,29.11,29.11,29.1,29.1,8500.0
2011-02-15 14:00:00,29.1,29.1,29.04,29.05,16600.0,29.1,29.1,29.04,29.05,16600.0
2011-02-15 14:10:00,29.05,29.07,29.04,29.07,17500.0,29.05,29.07,29.04,29.07,17500.0
2011-02-15 14:20:00,29.07,29.08,29.03,29.05,23100.0,29.07,29.08,29.03,29.05,23100.0
2011-02-15 14:30:00,29.05,29.07,29.04,29.05,18300.0,29.05,29.07,29.04,29.05,18300.0
2011-02-15 14:40:00,29.06,29.11,29.05,29.11,27400.0,29.06,29.11,29.05,29.11,27400.0
2011-02-15 14:50:00,29.1,29.13,29.1,29.13,19600.0,29.1,29.13,29.1,29.13,19600.0
2011-02-15 15:00:00,29.13,29.15,29.13,29.14,31100.0,29.13,29.15,29.13,29.14,31100.0
2011-02-15 15:10:00,29.14,29.15,29.13,29.15,24200.0,29.14,29.15,29.13,29.15,24200.0
2011-02-15 15:20:00,29.14,29.17,29.13,29.14,63500.0,29.14,29.17,29.13,29.14,63500.0
2011-02-15 15:30:00,29.14,29.15,29.13,29.14,42300.0,29.14,29.15,29.13,29.14,42300.0
2011-02-15 15:40:00,29.15,29.17,29.14,29.15,61500.0,29.15,29.17,29.14,29.15,61500.0
2011-02-15 15:50:00,29.16,29.17,29.14,29.15,146400.0,29.16,29.17,29.14,29.15,146400.0
2011-02-16 09:30:00,29.01,29.35,29.01,29.35,53900.0,29.01,29.35,29.01,29.35,53900.0
2011-02-16 09:40:00,29.34,29.35,29.33,29.33,15300.0,29.34,29.35,29.33,29.33,15300.0
2011-02-16 09:50:00,29.33,29.34,29.23,29.24,39400.0,29.33,29.34,29.23,29.24,39400.0
2011-02-16 10:00:00,29.25,29.3,29.22,29.26,28700.0,29.25,29.3,29.22,29.26,28700.0
2011-02-16 10:10:00,29.26,29.28,29.19,29.2,77900.0,29.26,29.28,29.19,29.2,77900.0
2011-02-16 10:20:00,29.2,29.21,29.19,29.2,8700.0,29.2,29.21,29.19,29.2,8700.0
2011-02-16 10:30:00,29.2,29.23,29.19,29.23,20300.0,29.2,29.23,29.19,29.23,20300.0
2011-02-16 10:40:00,29.22,29.22,29.19,29.2,56400.0,29.22,29.22,29.19,29.2,56400.0
2011-02-16 10:50:00,29.2,29.21,29.19,29.2,42200.0,29.2,29.21,29.19,29.2,42200.0
2011-02-16 11:00:00,29.2,29.22,29.2,29.2,16000.0,29.2,29.22,29.2,29.2,16000.0
2011-02-16 11:10:00,29.2,29.25,29.19,29.22,34700.0,29.2,29.25,29.19,29.22,34700.0
2011-02-16 11:20:00,29.22,29.25,29.2,29.21,33900.0,29.22,29.25,29.2,29.21,33900.0
2011-02-16 11:30:00,29.21,29.25,29.2,29.25,14500.0,29.21,29.25,29.2,29.25,14500.0
2011-02-16 11:40:00,29.24,29.25,29.22,29.25,7600.0,29.24,29.25,29.22,29.25,7600.0
2011-02-16 11:50:00,29.25,29.25,29.21,29.22,55900.0,29.25,29.25,29.21,29.22,55900.0
2011-02-16 12:00:00,29.21,29.22,29.12,29.12,26500.0,29.21,29.22,29.12,29.12,26500.0
2011-02-16 12:10:00,29.13,29.21,29.12,29.14,33400.0,29.13,29.21,29.12,29.14,33400.0
2011-02-16 12:20:00,29.15,29.21,29.14,29.18,29900.0,29.15,29.21,29.14,29.18,29900.0
2011-02-16 12:30:00,29.19,29.21,29.04,29.05,63200.0,29.19,29.21,29.04,29.05,63200.0
2011-02-16 12:40:00,29.06,29.1,29.04,29.08,17000.0,29.06,29.1,29.04,29.08,17000.0
2011-02-16 12:50:00,29.08,29.14,29.07,29.14,11600.0,29.08,29.14,29.07,29.14,11600.0
2011-02-16 13:00:00,29.14,29.17,29.07,29.17,60300.0,29.14,29.17,29.07,29.17,60300.0
2011-02-16 13:10:00,29.17,29.21,29.15,29.19,16300.0,29.17,29.21,29.15,29.19,16300.0
2011-02-16 13:20:00,29.19,29.21,29.19,29.21,6000.0,29.19,29.21,29.19,29.21,6000.0
2011-02-16 13:30:00,29.21,29.24,29.21,29.24,8200.0,29.21,29.24,29.21,29.24,8200.0
2011-02-16 13:40:00,29.25,29.27,29.2,29.2,19700.0,29.25,29.27,29.2,29.2,19700.0
2011-02-16 13:50:00,29.19,29.21,29.12,29.15,31200.0,29.19,29.21,29.12,29.15,31200.0
2011-02-16 14:00:00,29.14,29.15,29.1,29.15,18000.0,29.14,29.15,29.1,29.15,18000.0
2011-02-16 14:10:00,29.14,29.15,29.12,29.13,7100.0,29.14,29.15,29.12,29.13,7100.0
2011-02-16 14:20:00,29.13,29.13,29.12,29.12,12100.0,29.13,29.13,29.12,29.12,12100.0
2011-02-16 14:30:00,29.12,29.16,29.12,29.15,28700.0,29.12,29.16,29.12,29.15,28700.0
2011-02-16 14:40:00,29.15,29.15,29.11,29.13,36900.0,29.15,29.15,29.11,29.13,36900.0
2011-02-16 14:50:00,29.13,29.13,29.08,29.11,17200.0,29.13,29.13,29.08,29.11,17200.0
2011-02-16 15:00:00,29.11,29.16,29.1,29.15,25900.0,29.11,29.16,29.1,29.15,25900.0
2011-02-16 15:10:00,29.15,29.16,29.07,29.14,80500.0,29.15,29.16,29.07,29.14,80500.0
2011-02-16 15:20:00,29.14,29.15,29.11,29.14,25100.0,29.14,29.15,29.11,29.14,25100.0
2011-02-16 15:30:00,29.14,29.16,29.11,29.15,43000.0,29.14,29.16,29.11,29.15,43000.0
2011-02-16 15:40:00,29.14,29.14,29.09,29.11,46400.0,29.14,29.14,29.09,29.11,46400.0
2011-02-16 15:50:00,29.11,29.12,29.02,29.02,181400.0,29.11,29.12,29.02,29.02,181400.0
2011-02-17 09:30:00,28.92,29.0,28.68,28.94,51000.0,28.92,29.0,28.68,28.94,51000.0
2011-02-17 09:40:00,28.94,28.95,28.73,28.9,23200.0,28.94,28.95,28.73,28.9,23200.0
2011-02-17 09:50:00,28.9,28.96,28.88,28.91,18400.0,28.9,28.96,28.88,28.91,18400.0
2011-02-17 10:00:00,28.92,28.95,28.6,28.63,51500.0,28.92,28.95,28.6,28.63,51500.0
2011-02-17 10:10:00,28.63,28.63,28.46,28.59,102600.0,28.63,28.63,28.46,28.59,102600.0
2011-02-17 10:20:00,28.6,28.69,28.57,28.63,37200.0,28.6,28.69,28.57,28.63,37200.0
2011-02-17 10:30:00,28.63,28.79,28.62,28.73,55100.0,28.63,28.79,28.62,28.73,55100.0
2011-02-17 10:40:00,28.73,28.73,28.64,28.7,56400.0,28.73,28.73,28.64,28.7,56400.0
2011-02-17 10:50:00,28.7,28.71,28.63,28.63,39600.0,28.7,28.71,28.63,28.63,39600.0
2011-02-17 11:00:00,28.65,28.65,28.47,28.5,49700.0,28.65,28.65,28.47,28.5,49700.0
2011-02-17 11:10:00,28.5,28.52,28.48,28.5,29500.0,28.5,28.52,28.48,28.5,29500.0
2011-02-17 11:20:00,28.5,28.53,28.37,28.53,65400.0,28.5,28.53,28.37,28.53,65400.0
2011-02-17 11:30:00,28.53,28.65,28.53,28.64,25300.0,28.53,28.65,28.53,28.64,25300.0
2011-02-17 11:40:00,28.66,28.76,28.66,28.75,20100.0,28.66,28.76,28.66,28.75,20100.0
2011-02-17 11:50:00,28.75,28.76,28.7,28.71,28500.0,28.75,28.76,28.7,28.71,28500.0
2011-02-17 12:00:00,28.71,28.75,28.71,28.75,13400.0,28.71,28.75,28.71,28.75,13400.0
2011-02-17 12:10:00,28.75,28.81,28.74,28.8,22700.0,28.75,28.81,28.74,28.8,22700.0
2011-02-17 12:20:00,28.8,28.81,28.74,28.75,19100.0,28.8,28.81,28.74,28.75,19100.0
2011-02-17 12:30:00,28.74,28.89,28.74,28.88,23500.0,28.74,28.89,28.74,28.88,23500.0
2011-02-17 12:40:00,28.89,28.89,28.82,28.82,20300.0,28.89,28.89,28.82,28.82,20300.0
2011-02-17 12:50:00,28.83,28.83,28.71,28.71,19900.0,28.83,28.83,28.71,28.71,19900.0
2011-02-17 13:00:00,28.72,28.75,28.71,28.74,16800.0,28.72,28.75,28.71,28.74,16800.0
2011-02-17 13:10:00,28.73,28.8,28.73,28.79,24400.0,28.73,28.8,28.73,28.79,24400.0
2011-02-17 13:20:00,28.8,28.8,28.64,28.68,47100.0,28.8,28.8,28.64,28.68,47100.0
2011-02-17 13:30:00,28.68,28.74,28.67,28.74,20400.0,28.68,28.74,28.67,28.74,20400.0
2011-02-17 13:40:00,28.74,28.76,28.67,28.73,35900.0,28.74,28.76,28.67,28.73,35900.0
2011-02-17 13:50:00,28.73,28.75,28.73,28.75,11800.0,28.73,28.75,28.73,28.75,11800.0
2011-02-17 14:00:00,28.74,28.75,28.69,28.7,20400.0,28.74,28.75,28.69,28.7,20400.0
2011-02-17 14:10:00,28.7,28.7,28.67,28.7,8900.0,28.7,28.7,28.67,28.7,8900.0
2011-02-17 14:20:00,28.7,28.71,28.69,28.7,14800.0,28.7,28.71,28.69,28.7,14800.0
2011-02-17 14:30:00,28.7,28.71,28.68,28.71,14800.0,28.7,28.71,28.68,28.71,14800.0
2011-02-17 14:40:00,28.71,28.72,28.68,28.69,19700.0,28.71,28.72,28.68,28.69,19700.0
2011-02-17 14:50:00,28.69,28.71,28.68,28.69,24400.0,28.69,28.71,28.68,28.69,24400.0
2011-02-17 15:00:00,28.69,28.72,28.68,28.71,30300.0,28.69,28.72,28.68,28.71,30300.0
2011-02-17 15:10:00,28.71,28.71,28.68,28.69,41600.0,28.71,28.71,28.68,28.69,41600.0
2011-02-17 15:20:00,28.69,28.75,28.68,28.71,56700.0,28.69,28.75,28.68,28.71,56700.0
2011-02-17 15:30:00,28.71,28.71,28.63,28.63,79300.0,28.71,28.71,28.63,28.63,79300.0
2011-02-17 15:40:00,28.64,28.69,28.64,28.68,79200.0,28.64,28.69,28.64,28.68,79200.0
2011-02-17 15:50:00,28.67,28.69,28.54,28.54,255400.0,28.67,28.69,28.54,28.54,255400.0
2011-02-18 09:30:00,28.6,28.6,28.47,28.51,31900.0,28.6,28.6,28.47,28.51,31900.0
2011-02-18 09:40:00,28.5,28.5,28.47,28.5,20800.0,28.5,28.5,28.47,28.5,20800.0
2011-02-18 09:50:00,28.51,28.58,28.51,28.57,33700.0,28.51,28.58,28.51,28.57,33700.0
2011-02-18 10:00:00,28.57,28.59,28.56,28.59,35800.0,28.57,28.59,28.56,28.59,35800.0
2011-02-18 10:10:00,28.59,28.6,28.56,28.57,26200.0,28.59,28.6,28.56,28.57,26200.0
2011-02-18 10:20:00,28.57,28.57,28.53,28.54,27100.0,28.57,28.57,28.53,28.54,27100.0
2011-02-18 10:30:00,28.55,28.56,28.51,28.52,38500.0,28.55,28.56,28.51,28.52,38500.0
2011-02-18 10:40:00,28.52,28.56,28.52,28.54,32000.0,28.52,28.56,28.52,28.54,32000.0
2011-02-18 10:50:00,28.54,28.57,28.54,28.54,33300.0,28.54,28.57,28.54,28.54,33300.0
2011-02-18 11:00:00,28.55,28.57,28.54,28.57,21800.0,28.55,28.57,28.54,28.57,21800.0
2011-02-18 11:10:00,28.57,28.57,28.56,28.57,28300.0,28.57,28.57,28.56,28.57,28300.0
2011-02-18 11:20:00,28.57,28.6,28.56,28.6,23900.0,28.57,28.6,28.56,28.6,23900.0
2011-02-18 11:30:00,28.6,28.64,28.6,28.64,41100.0,28.6,28.64,28.6,28.64,41100.0
2011-02-18 11:40:00,28.63,28.64,28.57,28.63,47100.0,28.63,28.64,28.57,28.63,47100.0
2011-02-18 11:50:00,28.63,28.64,28.62,28.63,16200.0,28.63,28.64,28.62,28.63,16200.0
2011-02-18 12:00:00,28.63,28.69,28.63,28.68,39700.0,28.63,28.69,28.63,28.68,39700.0
2011-02-18 12:10:00,28.69,28.7,28.68,28.69,15500.0,28.69,28.7,28.68,28.69,15500.0
2011-02-18 12:20:00,28.69,28.7,28.68,28.7,14300.0,28.69,28.7,28.68,28.7,14300.0
2011-02-18 12:30:00,28.7,28.72,28.68,28.68,20000.0,28.7,28.72,28.68,28.68,20000.0
2011-02-18 12:40:00,28.68,28.69,28.67,28.69,10600.0,28.68,28.69,28.67,28.69,10600.0
2011-02-18 12:50:00,28.7,28.7,28.69,28.69,14500.0,28.7,28.7,28.69,28.69,14500.0
2011-02-18 13:00:00,28.7,28.7,28.68,28.69,22200.0,28.7,28.7,28.68,28.69,22200.0
2011-02-18 13:10:00,28.69,28.7,28.66,28.68,27100.0,28.69,28.7,28.66,28.68,27100.0
2011-02-18 13:20:00,28.67,28.69,28.67,28.69,14500.0,28.67,28.69,28.67,28.69,14500.0
2011-02-18 13:30:00,28.69,28.69,28.59,28.64,152600.0,28.69,28.69,28.59,28.64,152600.0
2011-02-18 13:40:00,28.64,28.64,28.62,28.62,14300.0,28.64,28.64,28.62,28.62,14300.0
2011-02-18 13:50:00,28.63,28.69,28.62,28.69,14700.0,28.63,28.69,28.62,28.69,14700.0
2011-02-18 14:00:00,28.69,28.7,28.66,28.67,14700.0,28.69,28.7,28.66,28.67,14700.0
2011-02-18 14:10:00,28.68,28.68,28.64,28.65,9500.0,28.68,28.68,28.64,28.65,9500.0
2011-02-18 14:20:00,28.65,28.67,28.62,28.62,23500.0,28.65,28.67,28.62,28.62,23500.0
2011-02-18 14:30:00,28.62,28.64,28.61,28.64,11300.0,28.62,28.64,28.61,28.64,11300.0
2011-02-18 14:40:00,28.64,28.66,28.64,28.66,31300.0,28.64,28.66,28.64,28.66,31300.0
2011-02-18 14:50:00,28.65,28.66,28.65,28.66,22900.0,28.65,28.66,28.65,28.66,22900.0
2011-02-18 15:00:00,28.66,28.68,28.66,28.67,19900.0,28.66,28.68,28.66,28.67,19900.0
2011-02-18 15:10:00,28.67,28.67,28.64,28.65,49300.0,28.67,28.67,28.64,28.65,49300.0
2011-02-18 15:20:00,28.66,28.67,28.63,28.63,11700.0,28.66,28.67,28.63,28.63,11700.0
2011-02-18 15:30:00,28.63,28.65,28.62,28.63,42000.0,28.63,28.65,28.62,28.63,42000.0
2011-02-18 15:40:00,28.63,28.67,28.61,28.63,56000.0,28.63,28.67,28.61,28.63,56000.0
2011-02-18 15:50:00,28.63,28.66,28.58,28.63,101500.0,28.63,28.66,28.58,28.63,101500.0
2011-02-22 09:30:00,28.19,28.34,28.18,28.31,55900.0,28.19,28.34,28.18,28.31,55900.0
2011-02-22 09:40:00,28.27,28.28,28.18,28.23,19800.0,28.27,28.28,28.18,28.23,19800.0
2011-02-22 09:50:00,28.23,28.38,28.23,28.38,33900.0,28.23,28.38,28.23,28.38,33900.0
2011-02-22 10:00:00,28.38,28.46,28.37,28.46,54200.0,28.38,28.46,28.37,28.46,54200.0
2011-02-22 10:10:00,28.45,28.51,28.45,28.46,22700.0,28.45,28.51,28.45,28.46,22700.0
2011-02-22 10:20:00,28.47,28.53,28.47,28.52,19900.0,28.47,28.53,28.47,28.52,19900.0
2011-02-22 10:30:00,28.51,28.51,28.46,28.47,24000.0,28.51,28.51,28.46,28.47,24000.0
2011-02-22 10:40:00,28.47,28.54,28.46,28.53,29500.0,28.47,28.54,28.46,28.53,29500.0
2011-02-22 10:50:00,28.54,28.54,28.49,28.49,18400.0,28.54,28.54,28.49,28.49,18400.0
2011-02-22 11:00:00,28.5,28.5,28.47,28.48,13100.0,28.5,28.5,28.47,28.48,13100.0
2011-02-22 11:10:00,28.48,28.48,28.36,28.36,17200.0,28.48,28.48,28.36,28.36,17200.0
2011-02-22 11:20:00,28.36,28.4,28.35,28.4,19900.0,28.36,28.4,28.35,28.4,19900.0
2011-02-22 11:30:00,28.39,28.4,28.37,28.39,16200.0,28.39,28.4,28.37,28.39,16200.0
2011-02-22 11:40:00,28.39,28.4,28.34,28.35,19200.0,28.39,28.4,28.34,28.35,19200.0
2011-02-22 11:50:00,28.34,28.35,28.31,28.34,11700.0,28.34,28.35,28.31,28.34,11700.0
2011-02-22 12:00:00,28.34,28.34,28.3,28.33,9900.0,28.34,28.34,28.3,28.33,9900.0
2011-02-22 12:10:00,28.33,28.34,28.3,28.33,15700.0,28.33,28.34,28.3,28.33,15700.0
2011-02-22 12:20:00,28.33,28.35,28.32,28.35,7000.0,28.33,28.35,28.32,28.35,7000.0
2011-02-22 12:30:00,28.34,28.35,28.23,28.25,41800.0,28.34,28.35,28.23,28.25,41800.0
2011-02-22 12:40:00,28.25,28.25,28.13,28.13,27500.0,28.25,28.25,28.13,28.13,27500.0
2011-02-22 12:50:00,28.13,28.14,28.11,28.14,14500.0,28.13,28.14,28.11,28.14,14500.0
2011-02-22 13:00:00,28.13,28.14,28.11,28.13,9900.0,28.13,28.14,28.11,28.13,9900.0
2011-02-22 13:10:00,28.13,28.13,28.09,28.1,12900.0,28.13,28.13,28.09,28.1,12900.0
2011-02-22 13:20:00,28.1,28.1,28.03,28.06,16100.0,28.1,28.1,28.03,28.06,16100.0
2011-02-22 13:30:00,28.07,28.11,28.07,28.1,8700.0,28.07,28.11,28.07,28.1,8700.0
2011-02-22 13:40:00,28.1,28.11,28.04,28.05,10100.0,28.1,28.11,28.04,28.05,10100.0
2011-02-22 13:50:00,28.05,28.07,27.95,28.0,38900.0,28.05,28.07,27.95,28.0,38900.0
2011-02-22 14:00:00,28.0,28.01,27.98,27.99,9400.0,28.0,28.01,27.98,27.99,9400.0
2011-02-22 14:10:00,28.0,28.01,27.99,28.0,4700.0,28.0,28.01,27.99,28.0,4700.0
2011-02-22 14:20:00,28.0,28.01,27.97,28.01,11900.0,28.0,28.01,27.97,28.01,11900.0
2011-02-22 14:30:00,28.01,28.08,28.0,28.07,28700.0,28.01,28.08,28.0,28.07,28700.0
2011-02-22 14:40:00,28.07,28.1,28.04,28.1,17400.0,28.07,28.1,28.04,28.1,17400.0
2011-02-22 14:50:00,28.1,28.12,28.06,28.06,31700.0,28.1,28.12,28.06,28.06,31700.0
2011-02-22 15:00:00,28.06,28.08,28.01,28.02,27400.0,28.06,28.08,28.01,28.02,27400.0
2011-02-22 15:10:00,28.03,28.03,27.97,27.97,31100.0,28.03,28.03,27.97,27.97,31100.0
2011-02-22 15:20:00,27.98,28.0,27.96,27.99,39700.0,27.98,28.0,27.96,27.99,39700.0
2011-02-22 15:30:00,28.0,28.01,27.98,27.99,48300.0,28.0,28.01,27.98,27.99,48300.0
2011-02-22 15:40:00,27.99,28.01,27.94,27.95,58100.0,27.99,28.01,27.94,27.95,58100.0
2011-02-22 15:50:00,27.96,28.0,27.95,28.0,121400.0,27.96,28.0,27.95,28.0,121400.0
2011-02-23 09:30:00,28.06,28.06,27.92,27.94,25000.0,28.06,28.06,27.92,27.94,25000.0
2011-02-23 09:40:00,27.96,27.98,27.83,27.84,23300.0,27.96,27.98,27.83,27.84,23300.0
2011-02-23 09:50:00,27.83,27.89,27.79,27.8,28900.0,27.83,27.89,27.79,27.8,28900.0
2011-02-23 10:00:00,27.8,27.87,27.8,27.84,37800.0,27.8,27.87,27.8,27.84,37800.0
2011-02-23 10:10:00,27.84,27.85,27.8,27.84,23700.0,27.84,27.85,27.8,27.84,23700.0
2011-02-23 10:20:00,27.83,27.84,27.81,27.82,24500.0,27.83,27.84,27.81,27.82,24500.0
2011-02-23 10:30:00,27.82,27.82,27.73,27.74,18700.0,27.82,27.82,27.73,27.74,18700.0
2011-02-23 10:40:00,27.74,27.74,27.63,27.63,22300.0,27.74,27.74,27.63,27.63,22300.0
2011-02-23 10:50:00,27.63,27.72,27.63,27.72,14200.0,27.63,27.72,27.63,27.72,14200.0
2011-02-23 11:00:00,27.72,27.72,27.7,27.71,11800.0,27.72,27.72,27.7,27.71,11800.0
2011-02-23 11:10:00,27.71,27.71,27.66,27.66,17000.0,27.71,27.71,27.66,27.66,17000.0
2011-02-23 11:20:00,27.65,27.7,27.65,27.68,19000.0,27.65,27.7,27.65,27.68,19000.0
2011-02-23 11:30:00,27.68,27.68,27.62,27.63,31400.0,27.68,27.68,27.62,27.63,31400.0
2011-02-23 11:40:00,27.62,27.63,27.49,27.5,25200.0,27.62,27.63,27.49,27.5,25200.0
2011-02-23 11:50:00,27.5,27.53,27.5,27.52,26100.0,27.5,27.53,27.5,27.52,26100.0
2011-02-23 12:00:00,27.52,27.53,27.39,27.39,21600.0,27.52,27.53,27.39,27.39,21600.0
2011-02-23 12:10:00,27.4,27.41,27.35,27.35,21300.0,27.4,27.41,27.35,27.35,21300.0
2011-02-23 12:20:00,27.34,27.34,27.29,27.33,29300.0,27.34,27.34,27.29,27.33,29300.0
2011-02-23 12:30:00,27.34,27.37,27.34,27.35,6900.0,27.34,27.37,27.34,27.35,6900.0
2011-02-23 12:40:00,27.36,27.36,27.28,27.28,15200.0,27.36,27.36,27.28,27.28,15200.0
2011-02-23 12:50:00,27.29,27.31,27.27,27.31,14800.0,27.29,27.31,27.27,27.31,14800.0
2011-02-23 13:00:00,27.31,27.32,27.29,27.29,10900.0,27.31,27.32,27.29,27.29,10900.0
2011-02-23 13:10:00,27.28,27.29,27.21,27.22,20600.0,27.28,27.29,27.21,27.22,20600.0
2011-02-23 13:20:00,27.22,27.26,27.2,27.24,21800.0,27.22,27.26,27.2,27.24,21800.0
2011-02-23 13:30:00,27.25,27.26,27.24,27.26,12400.0,27.25,27.26,27.24,27.26,12400.0
2011-02-23 13:40:00,27.26,27.28,27.26,27.27,28200.0,27.26,27.28,27.26,27.27,28200.0
2011-02-23 13:50:00,27.27,27.32,27.27,27.3,37900.0,27.27,27.32,27.27,27.3,37900.0
2011-02-23 14:00:00,27.3,27.39,27.3,27.36,16400.0,27.3,27.39,27.3,27.36,16400.0
2011-02-23 14:10:00,27.37,27.37,27.34,27.37,21400.0,27.37,27.37,27.34,27.37,21400.0
2011-02-23 14:20:00,27.37,27.42,27.37,27.37,23800.0,27.37,27.42,27.37,27.37,23800.0
2011-02-23 14:30:00,27.38,27.39,27.33,27.33,43200.0,27.38,27.39,27.33,27.33,43200.0
2011-02-23 14:40:00,27.33,27.35,27.32,27.33,31700.0,27.33,27.35,27.32,27.33,31700.0
2011-02-23 14:50:00,27.32,27.37,27.32,27.37,32800.0,27.32,27.37,27.32,27.37,32800.0
2011-02-23 15:00:00,27.37,27.45,27.37,27.42,61700.0,27.37,27.45,27.37,27.42,61700.0
2011-02-23 15:10:00,27.41,27.45,27.4,27.42,35300.0,27.41,27.45,27.4,27.42,35300.0
2011-02-23 15:20:00,27.42,27.49,27.42,27.49,31600.0,27.42,27.49,27.42,27.49,31600.0
2011-02-23 15:30:00,27.49,27.49,27.43,27.45,80800.0,27.49,27.49,27.43,27.45,80800.0
2011-02-23 15:40:00,27.45,27.45,27.36,27.43,46300.0,27.45,27.45,27.36,27.43,46300.0
2011-02-23 15:50:00,27.43,27.44,27.33,27.33,80700.0,27.43,27.44,27.33,27.33,80700.0
2011-02-24 09:30:00,27.31,27.34,27.24,27.27,22200.0,27.31,27.34,27.24,27.27,22200.0
2011-02-24 09:40:00,27.27,27.53,27.26,27.52,50600.0,27.27,27.53,27.26,27.52,50600.0
2011-02-24 09:50:00,27.51,27.61,27.5,27.61,48100.0,27.51,27.61,27.5,27.61,48100.0
2011-02-24 10:00:00,27.6,27.64,27.54,27.63,41000.0,27.6,27.64,27.54,27.63,41000.0
2011-02-24 10:10:00,27.62,27.65,27.6,27.63,17600.0,27.62,27.65,27.6,27.63,17600.0
2011-02-24 10:20:00,27.64,27.74,27.64,27.69,48100.0,27.64,27.74,27.64,27.69,48100.0
2011-02-24 10:30:00,27.69,27.72,27.68,27.72,51800.0,27.69,27.72,27.68,27.72,51800.0
2011-02-24 10:40:00,27.72,27.75,27.64,27.68,69500.0,27.72,27.75,27.64,27.68,69500.0
2011-02-24 10:50:00,27.69,27.75,27.68,27.69,21300.0,27.69,27.75,27.68,27.69,21300.0
2011-02-24 11:00:00,27.7,27.71,27.66,27.7,40100.0,27.7,27.71,27.66,27.7,40100.0
2011-02-24 11:10:00,27.71,27.71,27.64,27.66,57000.0,27.71,27.71,27.64,27.66,57000.0
2011-02-24 11:20:00,27.66,27.67,27.63,27.63,15500.0,27.66,27.67,27.63,27.63,15500.0
2011-02-24 11:30:00,27.63,27.64,27.55,27.55,17600.0,27.63,27.64,27.55,27.55,17600.0
2011-02-24 11:40:00,27.55,27.56,27.38,27.41,32500.0,27.55,27.56,27.38,27.41,32500.0
2011-02-24 11:50:00,27.41,27.46,27.38,27.45,27700.0,27.41,27.46,27.38,27.45,27700.0
2011-02-24 12:00:00,27.46,27.48,27.35,27.35,22600.0,27.46,27.48,27.35,27.35,22600.0
2011-02-24 12:10:00,27.34,27.39,27.34,27.39,18300.0,27.34,27.39,27.34,27.39,18300.0
2011-02-24 12:20:00,27.39,27.4,27.35,27.36,10400.0,27.39,27.4,27.35,27.36,10400.0
2011-02-24 12:30:00,27.36,27.38,27.34,27.38,15600.0,27.36,27.38,27.34,27.38,15600.0
2011-02-24 12:40:00,27.39,27.39,27.31,27.31,15100.0,27.39,27.39,27.31,27.31,15100.0
2011-02-24 12:50:00,27.31,27.4,27.31,27.39,15900.0,27.31,27.4,27.31,27.39,15900.0
2011-02-24 13:00:00,27.39,27.4,27.37,27.37,16800.0,27.39,27.4,27.37,27.37,16800.0
2011-02-24 13:10:00,27.37,27.46,27.37,27.42,31800.0,27.37,27.46,27.37,27.42,31800.0
2011-02-24 13:20:00,27.42,27.43,27.3,27.33,37400.0,27.42,27.43,27.3,27.33,37400.0
2011-02-24 13:30:00,27.34,27.38,27.33,27.37,16100.0,27.34,27.38,27.33,27.37,16100.0
2011-02-24 13:40:00,27.38,27.38,27.24,27.26,36800.0,27.38,27.38,27.24,27.26,36800.0
2011-02-24 13:50:00,27.26,27.27,27.15,27.15,37300.0,27.26,27.27,27.15,27.15,37300.0
2011-02-24 14:00:00,27.16,27.26,27.16,27.26,29300.0,27.16,27.26,27.16,27.26,29300.0
2011-02-24 14:10:00,27.27,27.36,27.27,27.34,26500.0,27.27,27.36,27.27,27.34,26500.0
2011-02-24 14:20:00,27.35,27.4,27.33,27.37,26700.0,27.35,27.4,27.33,27.37,26700.0
2011-02-24 14:30:00,27.36,27.38,27.34,27.35,38300.0,27.36,27.38,27.34,27.35,38300.0
2011-02-24 14:40:00,27.35,27.37,27.27,27.33,47700.0,27.35,27.37,27.27,27.33,47700.0
2011-02-24 14:50:00,27.33,27.35,27.26,27.35,31600.0,27.33,27.35,27.26,27.35,31600.0
2011-02-24 15:00:00,27.34,27.44,27.33,27.44,41400.0,27.34,27.44,27.33,27.44,41400.0
2011-02-24 15:10:00,27.44,27.44,27.41,27.44,29600.0,27.44,27.44,27.41,27.44,29600.0
2011-02-24 15:20:00,27.44,27.45,27.4,27.44,43800.0,27.44,27.45,27.4,27.44,43800.0
2011-02-24 15:30:00,27.44,27.46,27.43,27.43,68200.0,27.44,27.46,27.43,27.43,68200.0
2011-02-24 15:40:00,27.43,27.44,27.39,27.4,61000.0,27.43,27.44,27.39,27.4,61000.0
2011-02-24 15:50:00,27.4,27.4,27.34,27.34,65300.0,27.4,27.4,27.34,27.34,65300.0
2011-02-25 09:30:00,27.49,27.63,27.49,27.59,15700.0,27.49,27.63,27.49,27.59,15700.0
2011-02-25 09:40:00,27.59,27.61,27.58,27.61,20800.0,27.59,27.61,27.58,27.61,20800.0
2011-02-25 09:50:00,27.6,27.66,27.6,27.66,18500.0,27.6,27.66,27.6,27.66,18500.0
2011-02-25 10:00:00,27.67,27.77,27.66,27.76,32100.0,27.67,27.77,27.66,27.76,32100.0
2011-02-25 10:10:00,27.76,27.76,27.68,27.68,15000.0,27.76,27.76,27.68,27.68,15000.0
2011-02-25 10:20:00,27.68,27.7,27.66,27.7,11600.0,27.68,27.7,27.66,27.7,11600.0
2011-02-25 10:30:00,27.7,27.71,27.68,27.71,18400.0,27.7,27.71,27.68,27.71,18400.0
2011-02-25 10:40:00,27.71,27.75,27.7,27.75,15300.0,27.71,27.75,27.7,27.75,15300.0
2011-02-25 10:50:00,27.75,27.75,27.74,27.75,10400.0,27.75,27.75,27.74,27.75,10400.0
2011-02-25 11:00:00,27.75,27.78,27.75,27.78,10800.0,27.75,27.78,27.75,27.78,10800.0
2011-02-25 11:10:00,27.78,27.8,27.78,27.78,22800.0,27.78,27.8,27.78,27.78,22800.0
2011-02-25 11:20:00,27.79,27.79,27.63,27.67,38200.0,27.79,27.79,27.63,27.67,38200.0
2011-02-25 11:30:00,27.67,27.73,27.67,27.73,9900.0,27.67,27.73,27.67,27.73,9900.0
2011-02-25 11:40:00,27.73,27.73,27.67,27.67,17200.0,27.73,27.73,27.67,27.67,17200.0
2011-02-25 11:50:00,27.67,27.7,27.66,27.66,11600.0,27.67,27.7,27.66,27.66,11600.0
2011-02-25 12:00:00,27.66,27.66,27.66,27.66,3600.0,27.66,27.66,27.66,27.66,3600.0
2011-02-25 12:10:00,27.66,27.69,27.66,27.68,12600.0,27.66,27.69,27.66,27.68,12600.0
2011-02-25 12:20:00,27.69,27.69,27.67,27.69,14800.0,27.69,27.69,27.67,27.69,14800.0
2011-02-25 12:30:00,27.69,27.69,27.68,27.69,23400.0,27.69,27.69,27.68,27.69,23400.0
2011-02-25 12:40:00,27.69,27.7,27.67,27.7,37700.0,27.69,27.7,27.67,27.7,37700.0
2011-02-25 12:50:00,27.7,27.71,27.69,27.71,9200.0,27.7,27.71,27.69,27.71,9200.0
2011-02-25 13:00:00,27.71,27.72,27.71,27.71,12400.0,27.71,27.72,27.71,27.71,12400.0
2011-02-25 13:10:00,27.71,27.73,27.71,27.73,25200.0,27.71,27.73,27.71,27.73,25200.0
2011-02-25 13:20:00,27.72,27.72,27.7,27.72,29000.0,27.72,27.72,27.7,27.72,29000.0
2011-02-25 13:30:00,27.71,27.72,27.7,27.7,16500.0,27.71,27.72,27.7,27.7,16500.0
2011-02-25 13:40:00,27.71,27.77,27.71,27.75,26200.0,27.71,27.77,27.71,27.75,26200.0
2011-02-25 13:50:00,27.76,27.76,27.74,27.74,12400.0,27.76,27.76,27.74,27.74,12400.0
2011-02-25 14:00:00,27.74,27.76,27.72,27.76,11600.0,27.74,27.76,27.72,27.76,11600.0
2011-02-25 14:10:00,27.76,27.78,27.75,27.75,12900.0,27.76,27.78,27.75,27.75,12900.0
2011-02-25 14:20:00,27.75,27.77,27.74,27.74,15100.0,27.75,27.77,27.74,27.74,15100.0
2011-02-25 14:30:00,27.74,27.77,27.74,27.76,13300.0,27.74,27.77,27.74,27.76,13300.0
2011-02-25 14:40:00,27.77,27.77,27.76,27.76,25300.0,27.77,27.77,27.76,27.76,25300.0
2011-02-25 14:50:00,27.77,27.77,27.74,27.75,32500.0,27.77,27.77,27.74,27.75,32500.0
2011-02-25 15:00:00,27.74,27.75,27.74,27.74,29800.0,27.74,27.75,27.74,27.74,29800.0
2011-02-25 15:10:00,27.75,27.76,27.75,27.75,36500.0,27.75,27.76,27.75,27.75,36500.0
2011-02-25 15:20:00,27.76,27.76,27.72,27.73,41300.0,27.76,27.76,27.72,27.73,41300.0
2011-02-25 15:30:00,27.73,27.73,27.69,27.73,39000.0,27.73,27.73,27.69,27.73,39000.0
2011-02-25 15:40:00,27.73,27.74,27.72,27.74,39500.0,27.73,27.74,27.72,27.74,39500.0
2011-02-25 15:50:00,27.74,27.74,27.71,27.73,86600.0,27.74,27.74,27.71,27.73,86600.0
2011-02-28 09:30:00,27.87,27.93,27.86,27.92,14100.0,27.87,27.93,27.86,27.92,14100.0
2011-02-28 09:40:00,27.93,27.95,27.92,27.92,19500.0,27.93,27.95,27.92,27.92,19500.0
2011-02-28 09:50:00,27.92,27.92,27.86,27.86,12600.0,27.92,27.92,27.86,27.86,12600.0
2011-02-28 10:00:00,27.86,27.92,27.85,27.91,32900.0,27.86,27.92,27.85,27.91,32900.0
2011-02-28 10:10:00,27.91,27.99,27.9,27.99,26300.0,27.91,27.99,27.9,27.99,26300.0
2011-02-28 10:20:00,28.0,28.01,28.0,28.0,19000.0,28.0,28.01,28.0,28.0,19000.0
2011-02-28 10:30:00,28.0,28.01,28.0,28.01,6900.0,28.0,28.01,28.0,28.01,6900.0
2011-02-28 10:40:00,28.0,28.01,27.95,27.95,25100.0,28.0,28.01,27.95,27.95,25100.0
2011-02-28 10:50:00,27.94,27.95,27.92,27.95,13500.0,27.94,27.95,27.92,27.95,13500.0
2011-02-28 11:00:00,27.95,27.96,27.94,27.95,15700.0,27.95,27.96,27.94,27.95,15700.0
2011-02-28 11:10:00,27.95,27.97,27.95,27.97,11000.0,27.95,27.97,27.95,27.97,11000.0
2011-02-28 11:20:00,27.97,27.99,27.96,27.96,15000.0,27.97,27.99,27.96,27.96,15000.0
2011-02-28 11:30:00,27.96,27.96,27.87,27.87,28900.0,27.96,27.96,27.87,27.87,28900.0
2011-02-28 11:40:00,27.88,27.93,27.87,27.93,7400.0,27.88,27.93,27.87,27.93,7400.0
2011-02-28 11:50:00,27.93,27.94,27.93,27.94,15800.0,27.93,27.94,27.93,27.94,15800.0
2011-02-28 12:00:00,27.94,27.96,27.92,27.95,27700.0,27.94,27.96,27.92,27.95,27700.0
2011-02-28 12:10:00,27.95,28.0,27.95,28.0,22200.0,27.95,28.0,27.95,28.0,22200.0
2011-02-28 12:20:00,28.0,28.01,27.99,27.99,14600.0,28.0,28.01,27.99,27.99,14600.0
2011-02-28 12:30:00,27.99,27.99,27.98,27.98,23900.0,27.99,27.99,27.98,27.98,23900.0
2011-02-28 12:40:00,27.99,27.99,27.93,27.93,48400.0,27.99,27.99,27.93,27.93,48400.0
2011-02-28 12:50:00,27.93,27.94,27.89,27.92,12200.0,27.93,27.94,27.89,27.92,12200.0
2011-02-28 13:00:00,27.92,27.92,27.89,27.9,17300.0,27.92,27.92,27.89,27.9,17300.0
2011-02-28 13:10:00,27.89,27.9,27.88,27.89,7600.0,27.89,27.9,27.88,27.89,7600.0
2011-02-28 13:20:00,27.89,27.89,27.82,27.83,15800.0,27.89,27.89,27.82,27.83,15800.0
2011-02-28 13:30:00,27.83,27.9,27.82,27.9,49000.0,27.83,27.9,27.82,27.9,49000.0
2011-02-28 13:40:00,27.9,27.91,27.88,27.89,37500.0,27.9,27.91,27.88,27.89,37500.0
2011-02-28 13:50:00,27.9,27.9,27.87,27.87,44500.0,27.9,27.9,27.87,27.87,44500.0
2011-02-28 14:00:00,27.86,27.88,27.86,27.87,7700.0,27.86,27.88,27.86,27.87,7700.0
2011-02-28 14:10:00,27.87,27.89,27.87,27.87,28600.0,27.87,27.89,27.87,27.87,28600.0
2011-02-28 14:20:00,27.87,27.88,27.87,27.88,23800.0,27.87,27.88,27.87,27.88,23800.0
2011-02-28 14:30:00,27.88,27.89,27.82,27.84,55100.0,27.88,27.89,27.82,27.84,55100.0
2011-02-28 14:40:00,27.83,27.88,27.83,27.87,45400.0,27.83,27.88,27.83,27.87,45400.0
2011-02-28 14:50:00,27.86,27.88,27.83,27.87,45800.0,27.86,27.88,27.83,27.87,45800.0
2011-02-28 15:00:00,27.87,27.88,27.78,27.78,56500.0,27.87,27.88,27.78,27.78,56500.0
2011-02-28 15:10:00,27.78,27.83,27.77,27.82,20800.0,27.78,27.83,27.77,27.82,20800.0
2011-02-28 15:20:00,27.83,27.88,27.82,27.88,39700.0,27.83,27.88,27.82,27.88,39700.0
2011-02-28 15:30:00,27.88,27.91,27.87,27.89,56600.0,27.88,27.91,27.87,27.89,56600.0
2011-02-28 15:40:00,27.9,27.91,27.82,27.83,53900.0,27.9,27.91,27.82,27.83,53900.0
2011-02-28 15:50:00,27.82,27.83,27.72,27.72,343500.0,27.82,27.83,27.72,27.72,343500.0
2011-03-01 09:30:00,27.7,27.8,27.7,27.78,93500.0,27.7,27.8,27.7,27.78,93500.0
2011-03-01 09:40:00,27.78,27.83,27.78,27.81,31500.0,27.78,27.83,27.78,27.81,31500.0
2011-03-01 09:50:00,27.81,27.81,27.73,27.75,27200.0,27.81,27.81,27.73,27.75,27200.0
2011-03-01 10:00:00,27.73,27.8,27.7,27.77,39300.0,27.73,27.8,27.7,27.77,39300.0
2011-03-01 10:10:00,27.76,27.84,27.75,27.77,33400.0,27.76,27.84,27.75,27.77,33400.0
2011-03-01 10:20:00,27.76,27.81,27.75,27.75,47700.0,27.76,27.81,27.75,27.75,47700.0
2011-03-01 10:30:00,27.75,27.76,27.69,27.72,57100.0,27.75,27.76,27.69,27.72,57100.0
2011-03-01 10:40:00,27.72,27.73,27.64,27.64,18900.0,27.72,27.73,27.64,27.64,18900.0
2011-03-01 10:50:00,27.64,27.77,27.64,27.77,17800.0,27.64,27.77,27.64,27.77,17800.0
2011-03-01 11:00:00,27.77,27.83,27.77,27.82,23600.0,27.77,27.83,27.77,27.82,23600.0
2011-03-01 11:10:00,27.83,27.85,27.81,27.85,28100.0,27.83,27.85,27.81,27.85,28100.0
2011-03-01 11:20:00,27.85,27.87,27.73,27.73,32400.0,27.85,27.87,27.73,27.73,32400.0
2011-03-01 11:30:00,27.71,27.73,27.68,27.69,34100.0,27.71,27.73,27.68,27.69,34100.0
2011-03-01 11:40:00,27.7,27.75,27.68,27.68,31900.0,27.7,27.75,27.68,27.68,31900.0
2011-03-01 11:50:00,27.68,27.68,27.58,27.58,38300.0,27.68,27.68,27.58,27.58,38300.0
2011-03-01 12:00:00,27.59,27.64,27.52,27.64,27400.0,27.59,27.64,27.52,27.64,27400.0
2011-03-01 12:10:00,27.64,27.66,27.55,27.56,19900.0,27.64,27.66,27.55,27.56,19900.0
2011-03-01 12:20:00,27.56,27.57,27.53,27.54,16200.0,27.56,27.57,27.53,27.54,16200.0
2011-03-01 12:30:00,27.54,27.58,27.53,27.56,13400.0,27.54,27.58,27.53,27.56,13400.0
2011-03-01 12:40:00,27.55,27.62,27.55,27.61,15700.0,27.55,27.62,27.55,27.61,15700.0
2011-03-01 12:50:00,27.6,27.61,27.55,27.55,19400.0,27.6,27.61,27.55,27.55,19400.0
2011-03-01 13:00:00,27.55,27.55,27.51,27.54,19000.0,27.55,27.55,27.51,27.54,19000.0
2011-03-01 13:10:00,27.53,27.58,27.52,27.56,30100.0,27.53,27.58,27.52,27.56,30100.0
2011-03-01 13:20:00,27.55,27.55,27.46,27.48,31800.0,27.55,27.55,27.46,27.48,31800.0
2011-03-01 13:30:00,27.47,27.52,27.45,27.5,21500.0,27.47,27.52,27.45,27.5,21500.0
2011-03-01 13:40:00,27.49,27.53,27.44,27.44,34700.0,27.49,27.53,27.44,27.44,34700.0
2011-03-01 13:50:00,27.44,27.51,27.43,27.48,23700.0,27.44,27.51,27.43,27.48,23700.0
2011-03-01 14:00:00,27.48,27.48,27.4,27.42,37300.0,27.48,27.48,27.4,27.42,37300.0
2011-03-01 14:10:00,27.43,27.48,27.38,27.48,41400.0,27.43,27.48,27.38,27.48,41400.0
2011-03-01 14:20:00,27.47,27.48,27.35,27.36,41600.0,27.47,27.48,27.35,27.36,41600.0
2011-03-01 14:30:00,27.36,27.37,27.29,27.33,34200.0,27.36,27.37,27.29,27.33,34200.0
2011-03-01 14:40:00,27.33,27.34,27.31,27.33,21600.0,27.33,27.34,27.31,27.33,21600.0
2011-03-01 14:50:00,27.32,27.39,27.32,27.36,36300.0,27.32,27.39,27.32,27.36,36300.0
2011-03-01 15:00:00,27.36,27.4,27.34,27.35,28700.0,27.36,27.4,27.34,27.35,28700.0
2011-03-01 15:10:00,27.34,27.42,27.3,27.42,32100.0,27.34,27.42,27.3,27.42,32100.0
2011-03-01 15:20:00,27.43,27.47,27.41,27.41,43500.0,27.43,27.47,27.41,27.41,43500.0
2011-03-01 15:30:00,27.4,27.47,27.39,27.41,45300.0,27.4,27.47,27.39,27.41,45300.0
2011-03-01 15:40:00,27.4,27.43,27.39,27.41,48200.0,27.4,27.43,27.39,27.41,48200.0
2011-03-01 15:50:00,27.41,27.41,27.32,27.32,130900.0,27.41,27.41,27.32,27.32,130900.0
2011-03-02 09:30:00,27.2,27.39,27.2,27.37,27700.0,27.2,27.39,27.2,27.37,27700.0
2011-03-02 09:40:00,27.38,27.48,27.38,27.47,18800.0,27.38,27.48,27.38,27.47,18800.0
2011-03-02 09:50:00,27.45,27.59,27.45,27.59,16400.0,27.45,27.59,27.45,27.59,16400.0
2011-03-02 10:00:00,27.59,27.68,27.59,27.68,27300.0,27.59,27.68,27.59,27.68,27300.0
2011-03-02 10:10:00,27.69,27.7,27.67,27.7,36200.0,27.69,27.7,27.67,27.7,36200.0
2011-03-02 10:20:00,27.7,27.73,27.69,27.73,26000.0,27.7,27.73,27.69,27.73,26000.0
2011-03-02 10:30:00,27.72,27.79,27.72,27.77,22200.0,27.72,27.79,27.72,27.77,22200.0
2011-03-02 10:40:00,27.78,27.78,27.7,27.71,31900.0,27.78,27.78,27.7,27.71,31900.0
2011-03-02 10:50:00,27.72,27.8,27.7,27.79,18600.0,27.72,27.8,27.7,27.79,18600.0
2011-03-02 11:00:00,27.8,27.85,27.78,27.8,32500.0,27.8,27.85,27.78,27.8,32500.0
2011-03-02 11:10:00,27.8,27.84,27.78,27.8,20400.0,27.8,27.84,27.78,27.8,20400.0
2011-03-02 11:20:00,27.8,27.8,27.71,27.71,24900.0,27.8,27.8,27.71,27.71,24900.0
2011-03-02 11:30:00,27.71,27.8,27.7,27.79,21400.0,27.71,27.8,27.7,27.79,21400.0
2011-03-02 11:40:00,27.79,27.82,27.7,27.7,23200.0,27.79,27.82,27.7,27.7,23200.0
2011-03-02 11:50:00,27.71,27.73,27.59,27.61,21100.0,27.71,27.73,27.59,27.61,21100.0
2011-03-02 12:00:00,27.61,27.62,27.55,27.62,13400.0,27.61,27.62,27.55,27.62,13400.0
2011-03-02 12:10:00,27.62,27.65,27.62,27.65,10900.0,27.62,27.65,27.62,27.65,10900.0
2011-03-02 12:20:00,27.65,27.72,27.65,27.68,12800.0,27.65,27.72,27.65,27.68,12800.0
2011-03-02 12:30:00,27.69,27.76,27.69,27.76,8900.0,27.69,27.76,27.69,27.76,8900.0
2011-03-02 12:40:00,27.75,27.76,27.75,27.76,5500.0,27.75,27.76,27.75,27.76,5500.0
2011-03-02 12:50:00,27.77,27.77,27.75,27.77,7500.0,27.77,27.77,27.75,27.77,7500.0
2011-03-02 13:00:00,27.77,27.8,27.73,27.73,22400.0,27.77,27.8,27.73,27.73,22400.0
2011-03-02 13:10:00,27.72,27.72,27.67,27.68,13500.0,27.72,27.72,27.67,27.68,13500.0
2011-03-02 13:20:00,27.68,27.7,27.66,27.69,11800.0,27.68,27.7,27.66,27.69,11800.0
2011-03-02 13:30:00,27.69,27.72,27.68,27.68,7600.0,27.69,27.72,27.68,27.68,7600.0
2011-03-02 13:40:00,27.68,27.68,27.62,27.67,18500.0,27.68,27.68,27.62,27.67,18500.0
2011-03-02 13:50:00,27.67,27.68,27.63,27.65,11000.0,27.67,27.68,27.63,27.65,11000.0
2011-03-02 14:00:00,27.66,27.7,27.61,27.67,21600.0,27.66,27.7,27.61,27.67,21600.0
2011-03-02 14:10:00,27.67,27.74,27.67,27.69,17600.0,27.67,27.74,27.67,27.69,17600.0
2011-03-02 14:20:00,27.68,27.71,27.64,27.64,16900.0,27.68,27.71,27.64,27.64,16900.0
2011-03-02 14:30:00,27.63,27.71,27.63,27.7,14800.0,27.63,27.71,27.63,27.7,14800.0
2011-03-02 14:40:00,27.7,27.76,27.7,27.74,19000.0,27.7,27.76,27.7,27.74,19000.0
2011-03-02 14:50:00,27.74,27.76,27.73,27.76,16700.0,27.74,27.76,27.73,27.76,16700.0
2011-03-02 15:00:00,27.76,27.82,27.76,27.82,21800.0,27.76,27.82,27.76,27.82,21800.0
2011-03-02 15:10:00,27.81,27.81,27.76,27.77,19300.0,27.81,27.81,27.76,27.77,19300.0
2011-03-02 15:20:00,27.77,27.78,27.73,27.73,11100.0,27.77,27.78,27.73,27.73,11100.0
2011-03-02 15:30:00,27.73,27.74,27.69,27.7,19100.0,27.73,27.74,27.69,27.7,19100.0
2011-03-02 15:40:00,27.7,27.7,27.66,27.67,42400.0,27.7,27.7,27.66,27.67,42400.0
2011-03-02 15:50:00,27.67,27.67,27.59,27.62,93000.0,27.67,27.67,27.59,27.62,93000.0
2011-03-03 09:30:00,27.77,27.98,27.76,27.89,28300.0,27.77,27.98,27.76,27.89,28300.0
2011-03-03 09:40:00,27.89,27.95,27.86,27.95,25400.0,27.89,27.95,27.86,27.95,25400.0
2011-03-03 09:50:00,27.93,27.98,27.92,27.97,18100.0,27.93,27.98,27.92,27.97,18100.0
2011-03-03 10:00:00,27.97,27.99,27.96,27.99,27700.0,27.97,27.99,27.96,27.99,27700.0
2011-03-03 10:10:00,27.99,27.99,27.98,27.99,23600.0,27.99,27.99,27.98,27.99,23600.0
2011-03-03 10:20:00,27.98,27.99,27.9,27.97,37400.0,27.98,27.99,27.9,27.97,37400.0
2011-03-03 10:30:00,27.96,27.97,27.92,27.94,22500.0,27.96,27.97,27.92,27.94,22500.0
2011-03-03 10:40:00,27.94,28.0,27.94,27.96,30000.0,27.94,28.0,27.94,27.96,30000.0
2011-03-03 10:50:00,27.96,27.96,27.91,27.92,18100.0,27.96,27.96,27.91,27.92,18100.0
2011-03-03 11:00:00,27.93,27.93,27.9,27.91,18300.0,27.93,27.93,27.9,27.91,18300.0
2011-03-03 11:10:00,27.91,27.91,27.87,27.89,23000.0,27.91,27.91,27.87,27.89,23000.0
2011-03-03 11:20:00,27.89,27.96,27.89,27.96,23800.0,27.89,27.96,27.89,27.96,23800.0
2011-03-03 11:30:00,27.96,27.98,27.96,27.98,10600.0,27.96,27.98,27.96,27.98,10600.0
2011-03-03 11:40:00,27.98,28.0,27.97,27.98,18500.0,27.98,28.0,27.97,27.98,18500.0
2011-03-03 11:50:00,27.98,28.0,27.97,27.99,27200.0,27.98,28.0,27.97,27.99,27200.0
2011-03-03 12:00:00,27.99,27.99,27.97,27.98,45700.0,27.99,27.99,27.97,27.98,45700.0
2011-03-03 12:10:00,27.98,27.98,27.97,27.98,8100.0,27.98,27.98,27.97,27.98,8100.0
2011-03-03 12:20:00,27.97,27.98,27.96,27.97,25000.0,27.97,27.98,27.96,27.97,25000.0
2011-03-03 12:30:00,27.96,27.98,27.96,27.97,8100.0,27.96,27.98,27.96,27.97,8100.0
2011-03-03 12:40:00,27.97,27.98,27.95,27.98,34500.0,27.97,27.98,27.95,27.98,34500.0
2011-03-03 12:50:00,27.98,27.98,27.95,27.95,41200.0,27.98,27.98,27.95,27.95,41200.0
2011-03-03 13:00:00,27.95,27.98,27.95,27.98,35500.0,27.95,27.98,27.95,27.98,35500.0
2011-03-03 13:10:00,27.97,27.98,27.97,27.97,10600.0,27.97,27.98,27.97,27.97,10600.0
2011-03-03 13:20:00,27.97,27.98,27.95,27.95,20800.0,27.97,27.98,27.95,27.95,20800.0
2011-03-03 13:30:00,27.95,27.98,27.95,27.97,12600.0,27.95,27.98,27.95,27.97,12600.0
2011-03-03 13:40:00,27.97,27.98,27.95,27.98,20500.0,27.97,27.98,27.95,27.98,20500.0
2011-03-03 13:50:00,27.98,27.99,27.98,27.99,15500.0,27.98,27.99,27.98,27.99,15500.0
2011-03-03 14:00:00,27.98,28.0,27.98,27.99,39700.0,27.98,28.0,27.98,27.99,39700.0
2011-03-03 14:10:00,28.0,28.02,27.99,28.0,43300.0,28.0,28.02,27.99,28.0,43300.0
2011-03-03 14:20:00,28.0,28.0,27.96,27.99,14400.0,28.0,28.0,27.96,27.99,14400.0
2011-03-03 14:30:00,27.99,28.0,27.98,27.98,14100.0,27.99,28.0,27.98,27.98,14100.0
2011-03-03 14:40:00,27.98,27.99,27.96,27.98,9600.0,27.98,27.99,27.96,27.98,9600.0
2011-03-03 14:50:00,27.98,28.0,27.98,28.0,24800.0,27.98,28.0,27.98,28.0,24800.0
2011-03-03 15:00:00,28.0,28.0,27.95,27.97,40800.0,28.0,28.0,27.95,27.97,40800.0
2011-03-03 15:10:00,27.96,27.98,27.94,27.94,44100.0,27.96,27.98,27.94,27.94,44100.0
2011-03-03 15:20:00,27.95,27.96,27.94,27.95,22800.0,27.95,27.96,27.94,27.95,22800.0
2011-03-03 15:30:00,27.95,27.96,27.89,27.9,55600.0,27.95,27.96,27.89,27.9,55600.0
2011-03-03 15:40:00,27.89,27.94,27.89,27.89,38300.0,27.89,27.94,27.89,27.89,38300.0
2011-03-03 15:50:00,27.89,27.89,27.82,27.83,133600.0,27.89,27.89,27.82,27.83,133600.0
2011-03-04 09:30:00,27.76,27.8,27.65,27.77,35700.0,27.76,27.8,27.65,27.77,35700.0
2011-03-04 09:40:00,27.77,27.78,27.7,27.71,17100.0,27.77,27.78,27.7,27.71,17100.0
2011-03-04 09:50:00,27.71,27.78,27.67,27.75,14900.0,27.71,27.78,27.67,27.75,14900.0
2011-03-04 10:00:00,27.76,27.8,27.75,27.75,25300.0,27.76,27.8,27.75,27.75,25300.0
2011-03-04 10:10:00,27.75,27.75,27.69,27.69,29600.0,27.75,27.75,27.69,27.69,29600.0
2011-03-04 10:20:00,27.71,27.71,27.66,27.7,14700.0,27.71,27.71,27.66,27.7,14700.0
2011-03-04 10:30:00,27.7,27.72,27.66,27.71,21500.0,27.7,27.72,27.66,27.71,21500.0
2011-03-04 10:40:00,27.71,27.74,27.7,27.74,9800.0,27.71,27.74,27.7,27.74,9800.0
2011-03-04 10:50:00,27.74,27.85,27.74,27.85,56100.0,27.74,27.85,27.74,27.85,56100.0
2011-03-04 11:00:00,27.84,27.92,27.8,27.8,37100.0,27.84,27.92,27.8,27.8,37100.0
2011-03-04 11:10:00,27.81,27.82,27.75,27.76,21000.0,27.81,27.82,27.75,27.76,21000.0
2011-03-04 11:20:00,27.76,27.76,27.69,27.69,17900.0,27.76,27.76,27.69,27.69,17900.0
2011-03-04 11:30:00,27.69,27.77,27.67,27.75,19700.0,27.69,27.77,27.67,27.75,19700.0
2011-03-04 11:40:00,27.75,27.75,27.73,27.74,4800.0,27.75,27.75,27.73,27.74,4800.0
2011-03-04 11:50:00,27.74,27.75,27.71,27.71,12700.0,27.74,27.75,27.71,27.71,12700.0
2011-03-04 12:00:00,27.71,27.71,27.6,27.63,36700.0,27.71,27.71,27.6,27.63,36700.0
2011-03-04 12:10:00,27.63,27.65,27.58,27.6,13600.0,27.63,27.65,27.58,27.6,13600.0
2011-03-04 12:20:00,27.58,27.58,27.52,27.53,13200.0,27.58,27.58,27.52,27.53,13200.0
2011-03-04 12:30:00,27.53,27.53,27.49,27.53,8800.0,27.53,27.53,27.49,27.53,8800.0
2011-03-04 12:40:00,27.53,27.59,27.53,27.58,6700.0,27.53,27.59,27.53,27.58,6700.0
2011-03-04 12:50:00,27.58,27.59,27.56,27.56,7600.0,27.58,27.59,27.56,27.56,7600.0
2011-03-04 13:00:00,27.56,27.58,27.55,27.58,6100.0,27.56,27.58,27.55,27.58,6100.0
2011-03-04 13:10:00,27.58,27.58,27.52,27.53,12300.0,27.58,27.58,27.52,27.53,12300.0
2011-03-04 13:20:00,27.53,27.58,27.53,27.57,6900.0,27.53,27.58,27.53,27.57,6900.0
2011-03-04 13:30:00,27.57,27.63,27.57,27.61,8400.0,27.57,27.63,27.57,27.61,8400.0
2011-03-04 13:40:00,27.61,27.62,27.59,27.59,9200.0,27.61,27.62,27.59,27.59,9200.0
2011-03-04 13:50:00,27.59,27.6,27.57,27.6,17600.0,27.59,27.6,27.57,27.6,17600.0
2011-03-04 14:00:00,27.6,27.6,27.56,27.58,15500.0,27.6,27.6,27.56,27.58,15500.0
2011-03-04 14:10:00,27.58,27.58,27.54,27.54,10200.0,27.58,27.58,27.54,27.54,10200.0
2011-03-04 14:20:00,27.54,27.55,27.53,27.55,7100.0,27.54,27.55,27.53,27.55,7100.0
2011-03-04 14:30:00,27.55,27.55,27.53,27.54,10200.0,27.55,27.55,27.53,27.54,10200.0
2011-03-04 14:40:00,27.54,27.58,27.54,27.56,11000.0,27.54,27.58,27.54,27.56,11000.0
2011-03-04 14:50:00,27.56,27.61,27.56,27.61,11800.0,27.56,27.61,27.56,27.61,11800.0
2011-03-04 15:00:00,27.63,27.7,27.63,27.68,27300.0,27.63,27.7,27.63,27.68,27300.0
2011-03-04 15:10:00,27.68,27.68,27.65,27.68,65400.0,27.68,27.68,27.65,27.68,65400.0
2011-03-04 15:20:00,27.69,27.69,27.58,27.6,19100.0,27.69,27.69,27.58,27.6,19100.0
2011-03-04 15:30:00,27.58,27.63,27.57,27.63,26600.0,27.58,27.63,27.57,27.63,26600.0
2011-03-04 15:40:00,27.63,27.69,27.63,27.67,20500.0,27.63,27.69,27.63,27.67,20500.0
2011-03-04 15:50:00,27.67,27.7,27.67,27.68,56800.0,27.67,27.7,27.67,27.68,56800.0
2011-03-07 09:30:00,27.7,27.89,27.53,27.74,16900.0,27.7,27.89,27.53,27.74,16900.0
2011-03-07 09:40:00,27.75,27.75,27.65,27.65,8800.0,27.75,27.75,27.65,27.65,8800.0
2011-03-07 09:50:00,27.66,27.71,27.66,27.69,21300.0,27.66,27.71,27.66,27.69,21300.0
2011-03-07 10:00:00,27.69,27.76,27.65,27.76,51500.0,27.69,27.76,27.65,27.76,51500.0
2011-03-07 10:10:00,27.76,27.77,27.69,27.7,34100.0,27.76,27.77,27.69,27.7,34100.0
2011-03-07 10:20:00,27.7,27.76,27.67,27.72,25100.0,27.7,27.76,27.67,27.72,25100.0
2011-03-07 10:30:00,27.73,27.73,27.57,27.57,25600.0,27.73,27.73,27.57,27.57,25600.0
2011-03-07 10:40:00,27.57,27.58,27.36,27.43,32700.0,27.57,27.58,27.36,27.43,32700.0
2011-03-07 10:50:00,27.43,27.44,27.39,27.39,18400.0,27.43,27.44,27.39,27.39,18400.0
2011-03-07 11:00:00,27.39,27.39,27.22,27.23,42300.0,27.39,27.39,27.22,27.23,42300.0
2011-03-07 11:10:00,27.22,27.27,27.14,27.27,27500.0,27.22,27.27,27.14,27.27,27500.0
2011-03-07 11:20:00,27.26,27.3,27.26,27.3,18700.0,27.26,27.3,27.26,27.3,18700.0
2011-03-07 11:30:00,27.3,27.3,27.25,27.27,16400.0,27.3,27.3,27.25,27.27,16400.0
2011-03-07 11:40:00,27.26,27.26,27.23,27.25,25800.0,27.26,27.26,27.23,27.25,25800.0
2011-03-07 11:50:00,27.25,27.25,27.2,27.23,25800.0,27.25,27.25,27.2,27.23,25800.0
2011-03-07 12:00:00,27.23,27.26,27.23,27.26,18500.0,27.23,27.26,27.23,27.26,18500.0
2011-03-07 12:10:00,27.26,27.29,27.26,27.28,16500.0,27.26,27.29,27.26,27.28,16500.0
2011-03-07 12:20:00,27.28,27.29,27.24,27.24,15000.0,27.28,27.29,27.24,27.24,15000.0
2011-03-07 12:30:00,27.24,27.28,27.23,27.26,20900.0,27.24,27.28,27.23,27.26,20900.0
2011-03-07 12:40:00,27.26,27.26,27.21,27.24,14900.0,27.26,27.26,27.21,27.24,14900.0
2011-03-07 12:50:00,27.22,27.23,27.18,27.2,17700.0,27.22,27.23,27.18,27.2,17700.0
2011-03-07 13:00:00,27.2,27.21,27.16,27.17,16600.0,27.2,27.21,27.16,27.17,16600.0
2011-03-07 13:10:00,27.18,27.2,27.13,27.2,20800.0,27.18,27.2,27.13,27.2,20800.0
2011-03-07 13:20:00,27.2,27.23,27.19,27.2,22200.0,27.2,27.23,27.19,27.2,22200.0
2011-03-07 13:30:00,27.2,27.22,27.18,27.2,12700.0,27.2,27.22,27.18,27.2,12700.0
2011-03-07 13:40:00,27.21,27.21,27.19,27.21,12400.0,27.21,27.21,27.19,27.21,12400.0
2011-03-07 13:50:00,27.2,27.21,27.17,27.19,22900.0,27.2,27.21,27.17,27.19,22900.0
2011-03-07 14:00:00,27.19,27.26,27.19,27.25,25700.0,27.19,27.26,27.19,27.25,25700.0
2011-03-07 14:10:00,27.26,27.33,27.23,27.33,29800.0,27.26,27.33,27.23,27.33,29800.0
2011-03-07 14:20:00,27.34,27.35,27.3,27.3,17800.0,27.34,27.35,27.3,27.3,17800.0
2011-03-07 14:30:00,27.3,27.31,27.26,27.28,18400.0,27.3,27.31,27.26,27.28,18400.0
2011-03-07 14:40:00,27.27,27.28,27.24,27.26,18000.0,27.27,27.28,27.24,27.26,18000.0
2011-03-07 14:50:00,27.27,27.33,27.25,27.32,20800.0,27.27,27.33,27.25,27.32,20800.0
2011-03-07 15:00:00,27.32,27.33,27.29,27.3,22000.0,27.32,27.33,27.29,27.3,22000.0
2011-03-07 15:10:00,27.3,27.37,27.3,27.36,27500.0,27.3,27.37,27.3,27.36,27500.0
2011-03-07 15:20:00,27.36,27.39,27.34,27.39,34900.0,27.36,27.39,27.34,27.39,34900.0
2011-03-07 15:30:00,27.38,27.43,27.38,27.39,42300.0,27.38,27.43,27.38,27.39,42300.0
2011-03-07 15:40:00,27.39,27.39,27.34,27.35,60400.0,27.39,27.39,27.34,27.35,60400.0
2011-03-07 15:50:00,27.35,27.35,27.25,27.26,71200.0,27.35,27.35,27.25,27.26,71200.0
2011-03-08 09:30:00,27.34,27.34,27.27,27.31,26300.0,27.34,27.34,27.27,27.31,26300.0
2011-03-08 09:40:00,27.3,27.33,27.16,27.2,28800.0,27.3,27.33,27.16,27.2,28800.0
2011-03-08 09:50:00,27.2,27.35,27.18,27.35,18900.0,27.2,27.35,27.18,27.35,18900.0
2011-03-08 10:00:00,27.37,27.44,27.37,27.44,52400.0,27.37,27.44,27.37,27.44,52400.0
2011-03-08 10:10:00,27.44,27.57,27.44,27.56,21000.0,27.44,27.57,27.44,27.56,21000.0
2011-03-08 10:20:00,27.57,27.65,27.57,27.65,76700.0,27.57,27.65,27.57,27.65,76700.0
2011-03-08 10:30:00,27.66,27.69,27.64,27.67,46800.0,27.66,27.69,27.64,27.67,46800.0
2011-03-08 10:40:00,27.67,27.75,27.67,27.74,48000.0,27.67,27.75,27.67,27.74,48000.0
2011-03-08 10:50:00,27.74,27.8,27.74,27.78,25900.0,27.74,27.8,27.74,27.78,25900.0
2011-03-08 11:00:00,27.78,27.82,27.76,27.81,44800.0,27.78,27.82,27.76,27.81,44800.0
2011-03-08 11:10:00,27.81,27.82,27.74,27.8,46000.0,27.81,27.82,27.74,27.8,46000.0
2011-03-08 11:20:00,27.8,27.86,27.8,27.86,17700.0,27.8,27.86,27.8,27.86,17700.0
2011-03-08 11:30:00,27.86,27.86,27.84,27.84,18100.0,27.86,27.86,27.84,27.84,18100.0
2011-03-08 11:40:00,27.84,27.87,27.83,27.86,21500.0,27.84,27.87,27.83,27.86,21500.0
2011-03-08 11:50:00,27.86,27.9,27.86,27.89,20900.0,27.86,27.9,27.86,27.89,20900.0
2011-03-08 12:00:00,27.89,27.93,27.88,27.93,20100.0,27.89,27.93,27.88,27.93,20100.0
2011-03-08 12:10:00,27.93,27.94,27.91,27.92,16000.0,27.93,27.94,27.91,27.92,16000.0
2011-03-08 12:20:00,27.93,27.95,27.93,27.95,17700.0,27.93,27.95,27.93,27.95,17700.0
2011-03-08 12:30:00,27.95,27.95,27.91,27.91,20300.0,27.95,27.95,27.91,27.91,20300.0
2011-03-08 12:40:00,27.91,27.92,27.87,27.91,18700.0,27.91,27.92,27.87,27.91,18700.0
2011-03-08 12:50:00,27.91,27.92,27.9,27.91,17200.0,27.91,27.92,27.9,27.91,17200.0
2011-03-08 13:00:00,27.91,27.91,27.88,27.88,8500.0,27.91,27.91,27.88,27.88,8500.0
2011-03-08 13:10:00,27.88,27.88,27.84,27.84,18800.0,27.88,27.88,27.84,27.84,18800.0
2011-03-08 13:20:00,27.84,27.84,27.83,27.83,5500.0,27.84,27.84,27.83,27.83,5500.0
2011-03-08 13:30:00,27.83,27.86,27.82,27.86,19200.0,27.83,27.86,27.82,27.86,19200.0
2011-03-08 13:40:00,27.87,27.91,27.85,27.91,15100.0,27.87,27.91,27.85,27.91,15100.0
2011-03-08 13:50:00,27.91,27.93,27.9,27.92,16100.0,27.91,27.93,27.9,27.92,16100.0
2011-03-08 14:00:00,27.93,27.94,27.86,27.86,29400.0,27.93,27.94,27.86,27.86,29400.0
2011-03-08 14:10:00,27.86,27.87,27.82,27.83,29400.0,27.86,27.87,27.82,27.83,29400.0
2011-03-08 14:20:00,27.83,27.83,27.78,27.79,23400.0,27.83,27.83,27.78,27.79,23400.0
2011-03-08 14:30:00,27.78,27.79,27.75,27.79,15900.0,27.78,27.79,27.75,27.79,15900.0
2011-03-08 14:40:00,27.79,27.87,27.79,27.86,30400.0,27.79,27.87,27.79,27.86,30400.0
2011-03-08 14:50:00,27.86,27.89,27.86,27.87,26500.0,27.86,27.89,27.86,27.87,26500.0
2011-03-08 15:00:00,27.86,27.87,27.82,27.85,23800.0,27.86,27.87,27.82,27.85,23800.0
2011-03-08 15:10:00,27.86,27.89,27.84,27.86,22100.0,27.86,27.89,27.84,27.86,22100.0
2011-03-08 15:20:00,27.86,27.86,27.76,27.79,33300.0,27.86,27.86,27.76,27.79,33300.0
2011-03-08 15:30:00,27.79,27.8,27.76,27.78,31500.0,27.79,27.8,27.76,27.78,31500.0
2011-03-08 15:40:00,27.79,27.84,27.79,27.82,62700.0,27.79,27.84,27.79,27.82,62700.0
2011-03-08 15:50:00,27.82,27.82,27.75,27.75,97800.0,27.82,27.82,27.75,27.75,97800.0
2011-03-09 09:30:00,27.81,27.87,27.54,27.63,24300.0,27.81,27.87,27.54,27.63,24300.0
2011-03-09 09:40:00,27.57,27.67,27.52,27.67,23500.0,27.57,27.67,27.52,27.67,23500.0
2011-03-09 09:50:00,27.67,27.73,27.63,27.63,17700.0,27.67,27.73,27.63,27.63,17700.0
2011-03-09 10:00:00,27.62,27.76,27.59,27.75,24100.0,27.62,27.76,27.59,27.75,24100.0
2011-03-09 10:10:00,27.75,27.79,27.74,27.79,24300.0,27.75,27.79,27.74,27.79,24300.0
2011-03-09 10:20:00,27.79,27.89,27.79,27.87,10300.0,27.79,27.89,27.79,27.87,10300.0
2011-03-09 10:30:00,27.87,27.92,27.86,27.91,33600.0,27.87,27.92,27.86,27.91,33600.0
2011-03-09 10:40:00,27.9,27.91,27.77,27.77,52000.0,27.9,27.91,27.77,27.77,52000.0
2011-03-09 10:50:00,27.78,27.78,27.63,27.68,25600.0,27.78,27.78,27.63,27.68,25600.0
2011-03-09 11:00:00,27.67,27.67,27.56,27.63,31900.0,27.67,27.67,27.56,27.63,31900.0
2011-03-09 11:10:00,27.63,27.74,27.63,27.73,17300.0,27.63,27.74,27.63,27.73,17300.0
2011-03-09 11:20:00,27.74,27.8,27.73,27.74,27900.0,27.74,27.8,27.73,27.74,27900.0
2011-03-09 11:30:00,27.75,27.82,27.67,27.81,17700.0,27.75,27.82,27.67,27.81,17700.0
2011-03-09 11:40:00,27.82,27.84,27.8,27.82,21600.0,27.82,27.84,27.8,27.82,21600.0
2011-03-09 11:50:00,27.82,27.9,27.82,27.88,19500.0,27.82,27.9,27.82,27.88,19500.0
2011-03-09 12:00:00,27.88,27.93,27.87,27.87,16700.0,27.88,27.93,27.87,27.87,16700.0
2011-03-09 12:10:00,27.87,27.88,27.86,27.87,5600.0,27.87,27.88,27.86,27.87,5600.0
2011-03-09 12:20:00,27.87,27.88,27.82,27.84,13800.0,27.87,27.88,27.82,27.84,13800.0
2011-03-09 12:30:00,27.83,27.85,27.8,27.85,10100.0,27.83,27.85,27.8,27.85,10100.0
2011-03-09 12:40:00,27.85,27.85,27.8,27.85,33300.0,27.85,27.85,27.8,27.85,33300.0
2011-03-09 12:50:00,27.86,27.9,27.75,27.76,36400.0,27.86,27.9,27.75,27.76,36400.0
2011-03-09 13:00:00,27.76,27.76,27.7,27.73,9000.0,27.76,27.76,27.7,27.73,9000.0
2011-03-09 13:10:00,27.73,27.75,27.72,27.75,8100.0,27.73,27.75,27.72,27.75,8100.0
2011-03-09 13:20:00,27.75,27.78,27.72,27.75,32000.0,27.75,27.78,27.72,27.75,32000.0
2011-03-09 13:30:00,27.75,27.75,27.69,27.69,10200.0,27.75,27.75,27.69,27.69,10200.0
2011-03-09 13:40:00,27.7,27.71,27.69,27.7,16000.0,27.7,27.71,27.69,27.7,16000.0
2011-03-09 13:50:00,27.7,27.7,27.65,27.68,15400.0,27.7,27.7,27.65,27.68,15400.0
2011-03-09 14:00:00,27.68,27.74,27.68,27.71,19500.0,27.68,27.74,27.68,27.71,19500.0
2011-03-09 14:10:00,27.71,27.76,27.7,27.75,9100.0,27.71,27.76,27.7,27.75,9100.0
2011-03-09 14:20:00,27.75,27.76,27.74,27.75,12800.0,27.75,27.76,27.74,27.75,12800.0
2011-03-09 14:30:00,27.75,27.75,27.68,27.69,23600.0,27.75,27.75,27.68,27.69,23600.0
2011-03-09 14:40:00,27.69,27.74,27.68,27.71,15300.0,27.69,27.74,27.68,27.71,15300.0
2011-03-09 14:50:00,27.71,27.79,27.71,27.77,23700.0,27.71,27.79,27.71,27.77,23700.0
2011-03-09 15:00:00,27.78,27.79,27.75,27.77,16300.0,27.78,27.79,27.75,27.77,16300.0
2011-03-09 15:10:00,27.78,27.81,27.72,27.73,38600.0,27.78,27.81,27.72,27.73,38600.0
2011-03-09 15:20:00,27.73,27.73,27.69,27.73,43000.0,27.73,27.73,27.69,27.73,43000.0
2011-03-09 15:30:00,27.73,27.74,27.64,27.66,33600.0,27.73,27.74,27.64,27.66,33600.0
2011-03-09 15:40:00,27.66,27.71,27.66,27.69,36600.0,27.66,27.71,27.66,27.69,36600.0
2011-03-09 15:50:00,27.7,27.72,27.66,27.68,55400.0,27.7,27.72,27.66,27.68,55400.0
2011-03-10 09:30:00,27.31,27.58,27.12,27.13,68200.0,27.31,27.58,27.12,27.13,68200.0
2011-03-10 09:40:00,27.14,27.23,27.03,27.19,18700.0,27.14,27.23,27.03,27.19,18700.0
2011-03-10 09:50:00,27.18,27.23,27.15,27.16,17300.0,27.18,27.23,27.15,27.16,17300.0
2011-03-10 10:00:00,27.15,27.18,27.09,27.13,30200.0,27.15,27.18,27.09,27.13,30200.0
2011-03-10 10:10:00,27.13,27.13,27.06,27.07,53900.0,27.13,27.13,27.06,27.07,53900.0
2011-03-10 10:20:00,27.07,27.07,26.97,26.99,26700.0,27.07,27.07,26.97,26.99,26700.0
2011-03-10 10:30:00,26.98,26.99,26.92,26.95,27100.0,26.98,26.99,26.92,26.95,27100.0
2011-03-10 10:40:00,26.97,27.05,26.97,27.02,30400.0,26.97,27.05,26.97,27.02,30400.0
2011-03-10 10:50:00,27.02,27.06,27.01,27.04,20200.0,27.02,27.06,27.01,27.04,20200.0
2011-03-10 11:00:00,27.05,27.05,27.03,27.05,16800.0,27.05,27.05,27.03,27.05,16800.0
2011-03-10 11:10:00,27.04,27.06,27.01,27.06,76900.0,27.04,27.06,27.01,27.06,76900.0
2011-03-10 11:20:00,27.06,27.07,27.05,27.06,19300.0,27.06,27.07,27.05,27.06,19300.0
2011-03-10 11:30:00,27.06,27.09,27.05,27.09,44900.0,27.06,27.09,27.05,27.09,44900.0
2011-03-10 11:40:00,27.09,27.09,27.04,27.05,42400.0,27.09,27.09,27.04,27.05,42400.0
2011-03-10 11:50:00,27.05,27.08,27.04,27.06,31100.0,27.05,27.08,27.04,27.06,31100.0
2011-03-10 12:00:00,27.07,27.09,27.07,27.08,36900.0,27.07,27.09,27.07,27.08,36900.0
2011-03-10 12:10:00,27.08,27.09,27.05,27.08,129100.0,27.08,27.09,27.05,27.08,129100.0
2011-03-10 12:20:00,27.08,27.09,27.04,27.04,53000.0,27.08,27.09,27.04,27.04,53000.0
2011-03-10 12:30:00,27.05,27.08,27.03,27.05,55500.0,27.05,27.08,27.03,27.05,55500.0
2011-03-10 12:40:00,27.05,27.09,27.01,27.01,57100.0,27.05,27.09,27.01,27.01,57100.0
2011-03-10 12:50:00,27.0,27.1,26.99,27.09,57600.0,27.0,27.1,26.99,27.09,57600.0
2011-03-10 13:00:00,27.09,27.12,26.98,27.05,95600.0,27.09,27.12,26.98,27.05,95600.0
2011-03-10 13:10:00,27.05,27.07,27.03,27.05,27500.0,27.05,27.07,27.03,27.05,27500.0
2011-03-10 13:20:00,27.06,27.07,26.88,26.92,71800.0,27.06,27.07,26.88,26.92,71800.0
2011-03-10 13:30:00,26.92,26.94,26.84,26.85,59100.0,26.92,26.94,26.84,26.85,59100.0
2011-03-10 13:40:00,26.85,26.96,26.85,26.96,30800.0,26.85,26.96,26.85,26.96,30800.0
2011-03-10 13:50:00,26.97,27.0,26.93,26.99,28300.0,26.97,27.0,26.93,26.99,28300.0
2011-03-10 14:00:00,26.98,27.03,26.96,27.02,35700.0,26.98,27.03,26.96,27.02,35700.0
2011-03-10 14:10:00,27.02,27.02,26.98,27.01,18200.0,27.02,27.02,26.98,27.01,18200.0
2011-03-10 14:20:00,27.0,27.02,26.98,27.0,19600.0,27.0,27.02,26.98,27.0,19600.0
2011-03-10 14:30:00,26.99,27.05,26.99,27.03,23400.0,26.99,27.05,26.99,27.03,23400.0
2011-03-10 14:40:00,27.05,27.05,27.03,27.03,9600.0,27.05,27.05,27.03,27.03,9600.0
2011-03-10 14:50:00,27.03,27.05,27.03,27.04,18600.0,27.03,27.05,27.03,27.04,18600.0
2011-03-10 15:00:00,27.05,27.05,27.04,27.05,50400.0,27.05,27.05,27.04,27.05,50400.0
2011-03-10 15:10:00,27.04,27.05,27.04,27.04,128000.0,27.04,27.05,27.04,27.04,128000.0
2011-03-10 15:20:00,27.05,27.05,27.03,27.04,36500.0,27.05,27.05,27.03,27.04,36500.0
2011-03-10 15:30:00,27.04,27.05,26.97,27.03,62300.0,27.04,27.05,26.97,27.03,62300.0
2011-03-10 15:40:00,27.03,27.07,27.01,27.05,67600.0,27.03,27.07,27.01,27.05,67600.0
2011-03-10 15:50:00,27.04,27.05,26.99,26.99,86700.0,27.04,27.05,26.99,26.99,86700.0
2011-03-11 09:30:00,26.87,27.05,26.77,27.01,16700.0,26.87,27.05,26.77,27.01,16700.0
2011-03-11 09:40:00,27.03,27.06,27.0,27.0,8600.0,27.03,27.06,27.0,27.0,8600.0
2011-03-11 09:50:00,27.0,27.04,26.94,27.01,17600.0,27.0,27.04,26.94,27.01,17600.0
2011-03-11 10:00:00,26.99,27.02,26.86,26.86,18700.0,26.99,27.02,26.86,26.86,18700.0
2011-03-11 10:10:00,26.86,26.91,26.8,26.9,21300.0,26.86,26.91,26.8,26.9,21300.0
2011-03-11 10:20:00,26.92,26.96,26.9,26.95,37900.0,26.92,26.96,26.9,26.95,37900.0
2011-03-11 10:30:00,26.96,26.99,26.94,26.98,22500.0,26.96,26.99,26.94,26.98,22500.0
2011-03-11 10:40:00,26.97,26.97,26.92,26.96,27000.0,26.97,26.97,26.92,26.96,27000.0
2011-03-11 10:50:00,26.98,27.03,26.94,27.01,10600.0,26.98,27.03,26.94,27.01,10600.0
2011-03-11 11:00:00,27.01,27.04,27.0,27.0,16600.0,27.01,27.04,27.0,27.0,16600.0
2011-03-11 11:10:00,27.01,27.03,27.01,27.02,10600.0,27.01,27.03,27.01,27.02,10600.0
2011-03-11 11:20:00,27.01,27.06,27.01,27.05,19700.0,27.01,27.06,27.01,27.05,19700.0
2011-03-11 11:30:00,27.05,27.08,27.05,27.08,25300.0,27.05,27.08,27.05,27.08,25300.0
2011-03-11 11:40:00,27.08,27.16,27.07,27.14,29300.0,27.08,27.16,27.07,27.14,29300.0
2011-03-11 11:50:00,27.14,27.14,27.1,27.1,30500.0,27.14,27.14,27.1,27.1,30500.0
2011-03-11 12:00:00,27.11,27.13,27.11,27.13,7400.0,27.11,27.13,27.11,27.13,7400.0
2011-03-11 12:10:00,27.12,27.12,27.07,27.08,29200.0,27.12,27.12,27.07,27.08,29200.0
2011-03-11 12:20:00,27.08,27.08,27.07,27.08,11400.0,27.08,27.08,27.07,27.08,11400.0
2011-03-11 12:30:00,27.08,27.08,27.06,27.06,9600.0,27.08,27.08,27.06,27.06,9600.0
2011-03-11 12:40:00,27.06,27.08,27.06,27.07,8600.0,27.06,27.08,27.06,27.07,8600.0
2011-03-11 12:50:00,27.07,27.08,27.07,27.07,6600.0,27.07,27.08,27.07,27.07,6600.0
2011-03-11 13:00:00,27.07,27.07,27.05,27.06,20800.0,27.07,27.07,27.05,27.06,20800.0
2011-03-11 13:10:00,27.06,27.06,26.99,27.03,20400.0,27.06,27.06,26.99,27.03,20400.0
2011-03-11 13:20:00,27.03,27.04,27.0,27.02,11900.0,27.03,27.04,27.0,27.02,11900.0
2011-03-11 13:30:00,27.02,27.05,27.02,27.03,9900.0,27.02,27.05,27.02,27.03,9900.0
2011-03-11 13:40:00,27.04,27.05,27.03,27.04,3800.0,27.04,27.05,27.03,27.04,3800.0
2011-03-11 13:50:00,27.05,27.05,27.04,27.04,13100.0,27.05,27.05,27.04,27.04,13100.0
2011-03-11 14:00:00,27.04,27.05,27.03,27.04,13100.0,27.04,27.05,27.03,27.04,13100.0
2011-03-11 14:10:00,27.05,27.08,27.04,27.08,21000.0,27.05,27.08,27.04,27.08,21000.0
2011-03-11 14:20:00,27.08,27.08,27.07,27.07,15500.0,27.08,27.08,27.07,27.07,15500.0
2011-03-11 14:30:00,27.07,27.08,27.06,27.07,20000.0,27.07,27.08,27.06,27.07,20000.0
2011-03-11 14:40:00,27.07,27.1,27.07,27.08,15400.0,27.07,27.1,27.07,27.08,15400.0
2011-03-11 14:50:00,27.09,27.09,27.08,27.09,20700.0,27.09,27.09,27.08,27.09,20700.0
2011-03-11 15:00:00,27.09,27.11,27.08,27.11,22300.0,27.09,27.11,27.08,27.11,22300.0
2011-03-11 15:10:00,27.1,27.11,27.07,27.11,23000.0,27.1,27.11,27.07,27.11,23000.0
2011-03-11 15:20:00,27.11,27.12,27.11,27.12,19200.0,27.11,27.12,27.11,27.12,19200.0
2011-03-11 15:30:00,27.12,27.13,27.05,27.07,87000.0,27.12,27.13,27.05,27.07,87000.0
2011-03-11 15:40:00,27.07,27.08,27.04,27.05,36000.0,27.07,27.08,27.04,27.05,36000.0
2011-03-11 15:50:00,27.05,27.08,27.01,27.03,99900.0,27.05,27.08,27.01,27.03,99900.0
2011-03-14 09:30:00,26.79,27.03,26.78,27.03,19400.0,26.79,27.03,26.78,27.03,19400.0
2011-03-14 09:40:00,27.03,27.05,26.98,27.04,15900.0,27.03,27.05,26.98,27.04,15900.0
2011-03-14 09:50:00,27.04,27.11,27.04,27.11,24400.0,27.04,27.11,27.04,27.11,24400.0
2011-03-14 10:00:00,27.11,27.15,27.1,27.1,14600.0,27.11,27.15,27.1,27.1,14600.0
2011-03-14 10:10:00,27.1,27.12,27.04,27.05,22800.0,27.1,27.12,27.04,27.05,22800.0
2011-03-14 10:20:00,27.05,27.13,27.03,27.11,11800.0,27.05,27.13,27.03,27.11,11800.0
2011-03-14 10:30:00,27.09,27.1,26.99,27.01,22100.0,27.09,27.1,26.99,27.01,22100.0
2011-03-14 10:40:00,27.02,27.07,27.0,27.06,13400.0,27.02,27.07,27.0,27.06,13400.0
2011-03-14 10:50:00,27.04,27.08,26.98,26.99,25300.0,27.04,27.08,26.98,26.99,25300.0
2011-03-14 11:00:00,26.99,27.02,26.93,26.94,22600.0,26.99,27.02,26.93,26.94,22600.0
2011-03-14 11:10:00,26.95,26.95,26.82,26.85,22100.0,26.95,26.95,26.82,26.85,22100.0
2011-03-14 11:20:00,26.85,26.92,26.85,26.89,12000.0,26.85,26.92,26.85,26.89,12000.0
2011-03-14 11:30:00,26.88,26.91,26.82,26.91,29200.0,26.88,26.91,26.82,26.91,29200.0
2011-03-14 11:40:00,26.91,26.91,26.78,26.78,33400.0,26.91,26.91,26.78,26.78,33400.0
2011-03-14 11:50:00,26.78,26.8,26.73,26.77,31300.0,26.78,26.8,26.73,26.77,31300.0
2011-03-14 12:00:00,26.78,26.86,26.75,26.77,17400.0,26.78,26.86,26.75,26.77,17400.0
2011-03-14 12:10:00,26.77,26.82,26.77,26.78,9200.0,26.77,26.82,26.77,26.78,9200.0
2011-03-14 12:20:00,26.79,26.86,26.79,26.85,6600.0,26.79,26.86,26.79,26.85,6600.0
2011-03-14 12:30:00,26.86,26.86,26.78,26.78,9000.0,26.86,26.86,26.78,26.78,9000.0
2011-03-14 12:40:00,26.77,26.84,26.77,26.84,8600.0,26.77,26.84,26.77,26.84,8600.0
2011-03-14 12:50:00,26.83,26.87,26.83,26.87,7500.0,26.83,26.87,26.83,26.87,7500.0
2011-03-14 13:00:00,26.89,26.93,26.89,26.93,5900.0,26.89,26.93,26.89,26.93,5900.0
2011-03-14 13:10:00,26.94,26.96,26.94,26.96,7400.0,26.94,26.96,26.94,26.96,7400.0
2011-03-14 13:20:00,26.96,26.96,26.9,26.9,10900.0,26.96,26.96,26.9,26.9,10900.0
2011-03-14 13:30:00,26.91,26.92,26.88,26.89,12300.0,26.91,26.92,26.88,26.89,12300.0
2011-03-14 13:40:00,26.89,26.94,26.89,26.93,9200.0,26.89,26.94,26.89,26.93,9200.0
2011-03-14 13:50:00,26.93,26.99,26.92,26.92,8400.0,26.93,26.99,26.92,26.92,8400.0
2011-03-14 14:00:00,26.93,27.01,26.92,27.0,16800.0,26.93,27.01,26.92,27.0,16800.0
2011-03-14 14:10:00,27.0,27.02,26.97,26.98,9600.0,27.0,27.02,26.97,26.98,9600.0
2011-03-14 14:20:00,26.98,27.03,26.94,26.97,32300.0,26.98,27.03,26.94,26.97,32300.0
2011-03-14 14:30:00,26.96,26.97,26.88,26.89,28400.0,26.96,26.97,26.88,26.89,28400.0
2011-03-14 14:40:00,26.9,26.91,26.87,26.87,22500.0,26.9,26.91,26.87,26.87,22500.0
2011-03-14 14:50:00,26.87,26.89,26.83,26.87,25800.0,26.87,26.89,26.83,26.87,25800.0
2011-03-14 15:00:00,26.87,26.95,26.87,26.92,21600.0,26.87,26.95,26.87,26.92,21600.0
2011-03-14 15:10:00,26.93,26.98,26.92,26.96,19400.0,26.93,26.98,26.92,26.96,19400.0
2011-03-14 15:20:00,26.95,26.96,26.93,26.95,14300.0,26.95,26.96,26.93,26.95,14300.0
2011-03-14 15:30:00,26.94,26.97,26.91,26.94,28900.0,26.94,26.97,26.91,26.94,28900.0
2011-03-14 15:40:00,26.94,27.0,26.94,26.97,18100.0,26.94,27.0,26.94,26.97,18100.0
2011-03-14 15:50:00,26.96,27.0,26.94,26.95,47500.0,26.96,27.0,26.94,26.95,47500.0
2011-03-15 09:30:00,26.33,26.46,25.85,26.1,75300.0,26.33,26.46,25.85,26.1,75300.0
2011-03-15 09:40:00,26.1,26.22,26.05,26.2,34700.0,26.1,26.22,26.05,26.2,34700.0
2011-03-15 09:50:00,26.21,26.24,26.14,26.17,20800.0,26.21,26.24,26.14,26.17,20800.0
2011-03-15 10:00:00,26.14,26.2,26.07,26.2,86900.0,26.14,26.2,26.07,26.2,86900.0
2011-03-15 10:10:00,26.19,26.22,26.17,26.18,10800.0,26.19,26.22,26.17,26.18,10800.0
2011-03-15 10:20:00,26.18,26.31,26.17,26.31,16500.0,26.18,26.31,26.17,26.31,16500.0
2011-03-15 10:30:00,26.31,26.32,26.27,26.31,26500.0,26.31,26.32,26.27,26.31,26500.0
2011-03-15 10:40:00,26.32,26.43,26.3,26.42,31600.0,26.32,26.43,26.3,26.42,31600.0
2011-03-15 10:50:00,26.42,26.47,26.4,26.46,16800.0,26.42,26.47,26.4,26.46,16800.0
2011-03-15 11:00:00,26.47,26.47,26.38,26.39,22100.0,26.47,26.47,26.38,26.39,22100.0
2011-03-15 11:10:00,26.39,26.45,26.37,26.45,17100.0,26.39,26.45,26.37,26.45,17100.0
2011-03-15 11:20:00,26.43,26.5,26.41,26.46,28200.0,26.43,26.5,26.41,26.46,28200.0
2011-03-15 11:30:00,26.45,26.54,26.45,26.54,11500.0,26.45,26.54,26.45,26.54,11500.0
2011-03-15 11:40:00,26.53,26.6,26.53,26.56,14800.0,26.53,26.6,26.53,26.56,14800.0
2011-03-15 11:50:00,26.56,26.58,26.5,26.57,11100.0,26.56,26.58,26.5,26.57,11100.0
2011-03-15 12:00:00,26.57,26.62,26.55,26.61,15800.0,26.57,26.62,26.55,26.61,15800.0
2011-03-15 12:10:00,26.61,26.62,26.58,26.58,4100.0,26.61,26.62,26.58,26.58,4100.0
2011-03-15 12:20:00,26.58,26.63,26.58,26.61,7900.0,26.58,26.63,26.58,26.61,7900.0
2011-03-15 12:30:00,26.62,26.62,26.55,26.55,19600.0,26.62,26.62,26.55,26.55,19600.0
2011-03-15 12:40:00,26.55,26.55,26.48,26.52,11900.0,26.55,26.55,26.48,26.52,11900.0
2011-03-15 12:50:00,26.52,26.52,26.49,26.5,11600.0,26.52,26.52,26.49,26.5,11600.0
2011-03-15 13:00:00,26.51,26.52,26.49,26.52,9700.0,26.51,26.52,26.49,26.52,9700.0
2011-03-15 13:10:00,26.51,26.54,26.5,26.52,5800.0,26.51,26.54,26.5,26.52,5800.0
2011-03-15 13:20:00,26.53,26.57,26.53,26.54,6300.0,26.53,26.57,26.53,26.54,6300.0
2011-03-15 13:30:00,26.53,26.56,26.52,26.56,7500.0,26.53,26.56,26.52,26.56,7500.0
2011-03-15 13:40:00,26.56,26.57,26.5,26.53,8100.0,26.56,26.57,26.5,26.53,8100.0
2011-03-15 13:50:00,26.52,26.56,26.52,26.56,6100.0,26.52,26.56,26.52,26.56,6100.0
2011-03-15 14:00:00,26.57,26.58,26.54,26.54,10900.0,26.57,26.58,26.54,26.54,10900.0
2011-03-15 14:10:00,26.55,26.62,26.52,26.55,23300.0,26.55,26.62,26.52,26.55,23300.0
2011-03-15 14:20:00,26.54,26.69,26.54,26.67,21200.0,26.54,26.69,26.54,26.67,21200.0
2011-03-15 14:30:00,26.67,26.7,26.65,26.65,18200.0,26.67,26.7,26.65,26.65,18200.0
2011-03-15 14:40:00,26.65,26.73,26.65,26.71,18000.0,26.65,26.73,26.65,26.71,18000.0
2011-03-15 14:50:00,26.71,26.74,26.67,26.68,34500.0,26.71,26.74,26.67,26.68,34500.0
2011-03-15 15:00:00,26.67,26.74,26.66,26.74,18700.0,26.67,26.74,26.66,26.74,18700.0
2011-03-15 15:10:00,26.73,26.74,26.7,26.72,19000.0,26.73,26.74,26.7,26.72,19000.0
2011-03-15 15:20:00,26.73,26.78,26.73,26.76,29400.0,26.73,26.78,26.73,26.76,29400.0
2011-03-15 15:30:00,26.76,26.77,26.66,26.68,29300.0,26.76,26.77,26.66,26.68,29300.0
2011-03-15 15:40:00,26.69,26.81,26.69,26.75,61800.0,26.69,26.81,26.69,26.75,61800.0
2011-03-15 15:50:00,26.75,26.75,26.59,26.6,56500.0,26.75,26.75,26.59,26.6,56500.0
2011-03-16 09:30:00,26.38,26.61,26.38,26.59,55800.0,26.38,26.61,26.38,26.59,55800.0
2011-03-16 09:40:00,26.59,26.7,26.59,26.64,34500.0,26.59,26.7,26.59,26.64,34500.0
2011-03-16 09:50:00,26.64,26.78,26.64,26.76,29500.0,26.64,26.78,26.64,26.76,29500.0
2011-03-16 10:00:00,26.74,26.82,26.73,26.82,32500.0,26.74,26.82,26.73,26.82,32500.0
2011-03-16 10:10:00,26.81,26.87,26.77,26.86,29900.0,26.81,26.87,26.77,26.86,29900.0
2011-03-16 10:20:00,26.86,26.89,26.77,26.89,41500.0,26.86,26.89,26.77,26.89,41500.0
2011-03-16 10:30:00,26.9,26.9,26.82,26.88,17500.0,26.9,26.9,26.82,26.88,17500.0
2011-03-16 10:40:00,26.88,26.91,26.85,26.89,17500.0,26.88,26.91,26.85,26.89,17500.0
2011-03-16 10:50:00,26.89,26.89,26.73,26.74,24500.0,26.89,26.89,26.73,26.74,24500.0
2011-03-16 11:00:00,26.72,26.73,26.49,26.71,86800.0,26.72,26.73,26.49,26.71,86800.0
2011-03-16 11:10:00,26.71,26.8,26.69,26.73,47700.0,26.71,26.8,26.69,26.73,47700.0
2011-03-16 11:20:00,26.72,26.75,26.66,26.72,36100.0,26.72,26.75,26.66,26.72,36100.0
2011-03-16 11:30:00,26.71,26.72,26.64,26.67,11500.0,26.71,26.72,26.64,26.67,11500.0
2011-03-16 11:40:00,26.67,26.7,26.63,26.65,14200.0,26.67,26.7,26.63,26.65,14200.0
2011-03-16 11:50:00,26.66,26.68,26.61,26.65,13200.0,26.66,26.68,26.61,26.65,13200.0
2011-03-16 12:00:00,26.64,26.65,26.55,26.59,13900.0,26.64,26.65,26.55,26.59,13900.0
2011-03-16 12:10:00,26.6,26.62,26.55,26.6,22700.0,26.6,26.62,26.55,26.6,22700.0
2011-03-16 12:20:00,26.59,26.7,26.58,26.67,10800.0,26.59,26.7,26.58,26.67,10800.0
2011-03-16 12:30:00,26.69,26.7,26.61,26.63,15700.0,26.69,26.7,26.61,26.63,15700.0
2011-03-16 12:40:00,26.63,26.71,26.62,26.7,10100.0,26.63,26.71,26.62,26.7,10100.0
2011-03-16 12:50:00,26.7,26.72,26.65,26.72,12700.0,26.7,26.72,26.65,26.72,12700.0
2011-03-16 13:00:00,26.72,26.73,26.67,26.69,14400.0,26.72,26.73,26.67,26.69,14400.0
2011-03-16 13:10:00,26.68,26.69,26.65,26.68,15500.0,26.68,26.69,26.65,26.68,15500.0
2011-03-16 13:20:00,26.68,26.71,26.63,26.66,16400.0,26.68,26.71,26.63,26.66,16400.0
2011-03-16 13:30:00,26.66,26.66,26.59,26.6,11400.0,26.66,26.66,26.59,26.6,11400.0
2011-03-16 13:40:00,26.6,26.62,26.57,26.59,14300.0,26.6,26.62,26.57,26.59,14300.0
2011-03-16 13:50:00,26.59,26.61,26.55,26.56,11800.0,26.59,26.61,26.55,26.56,11800.0
2011-03-16 14:00:00,26.56,26.56,26.47,26.51,20500.0,26.56,26.56,26.47,26.51,20500.0
2011-03-16 14:10:00,26.51,26.51,26.35,26.36,38000.0,26.51,26.51,26.35,26.36,38000.0
2011-03-16 14:20:00,26.35,26.53,26.34,26.48,36200.0,26.35,26.53,26.34,26.48,36200.0
2011-03-16 14:30:00,26.48,26.61,26.46,26.59,36500.0,26.48,26.61,26.46,26.59,36500.0
2011-03-16 14:40:00,26.6,26.67,26.56,26.62,42500.0,26.6,26.67,26.56,26.62,42500.0
2011-03-16 14:50:00,26.62,26.7,26.61,26.66,31600.0,26.62,26.7,26.61,26.66,31600.0
2011-03-16 15:00:00,26.66,26.69,26.64,26.68,37100.0,26.66,26.69,26.64,26.68,37100.0
2011-03-16 15:10:00,26.68,26.7,26.63,26.65,35900.0,26.68,26.7,26.63,26.65,35900.0
2011-03-16 15:20:00,26.65,26.69,26.52,26.59,62800.0,26.65,26.69,26.52,26.59,62800.0
2011-03-16 15:30:00,26.59,26.62,26.55,26.59,44500.0,26.59,26.62,26.55,26.59,44500.0
2011-03-16 15:40:00,26.58,26.62,26.54,26.57,49600.0,26.58,26.62,26.54,26.57,49600.0
2011-03-16 15:50:00,26.56,26.56,26.42,26.43,92000.0,26.56,26.56,26.42,26.43,92000.0
2011-03-17 09:30:00,26.75,26.77,26.65,26.71,22400.0,26.75,26.77,26.65,26.71,22400.0
2011-03-17 09:40:00,26.71,26.75,26.61,26.64,29600.0,26.71,26.75,26.61,26.64,29600.0
2011-03-17 09:50:00,26.64,26.73,26.62,26.66,30500.0,26.64,26.73,26.62,26.66,30500.0
2011-03-17 10:00:00,26.69,26.75,26.68,26.7,19800.0,26.69,26.75,26.68,26.7,19800.0
2011-03-17 10:10:00,26.7,26.77,26.68,26.76,21100.0,26.7,26.77,26.68,26.76,21100.0
2011-03-17 10:20:00,26.77,26.83,26.72,26.83,13000.0,26.77,26.83,26.72,26.83,13000.0
2011-03-17 10:30:00,26.83,26.86,26.82,26.83,13200.0,26.83,26.86,26.82,26.83,13200.0
2011-03-17 10:40:00,26.83,26.83,26.71,26.75,16400.0,26.83,26.83,26.71,26.75,16400.0
2011-03-17 10:50:00,26.75,26.76,26.72,26.75,11700.0,26.75,26.76,26.72,26.75,11700.0
2011-03-17 11:00:00,26.75,26.78,26.74,26.78,6900.0,26.75,26.78,26.74,26.78,6900.0
2011-03-17 11:10:00,26.78,26.79,26.73,26.75,12300.0,26.78,26.79,26.73,26.75,12300.0
2011-03-17 11:20:00,26.75,26.77,26.7,26.71,10500.0,26.75,26.77,26.7,26.71,10500.0
2011-03-17 11:30:00,26.71,26.76,26.7,26.73,9500.0,26.71,26.76,26.7,26.73,9500.0
2011-03-17 11:40:00,26.73,26.73,26.68,26.68,10400.0,26.73,26.73,26.68,26.68,10400.0
2011-03-17 11:50:00,26.67,26.72,26.66,26.67,27800.0,26.67,26.72,26.66,26.67,27800.0
2011-03-17 12:00:00,26.68,26.69,26.66,26.67,15400.0,26.68,26.69,26.66,26.67,15400.0
2011-03-17 12:10:00,26.67,26.7,26.67,26.69,5800.0,26.67,26.7,26.67,26.69,5800.0
2011-03-17 12:20:00,26.69,26.69,26.68,26.68,7500.0,26.69,26.69,26.68,26.68,7500.0
2011-03-17 12:30:00,26.68,26.69,26.68,26.68,5600.0,26.68,26.69,26.68,26.68,5600.0
2011-03-17 12:40:00,26.68,26.68,26.64,26.64,9500.0,26.68,26.68,26.64,26.64,9500.0
2011-03-17 12:50:00,26.64,26.64,26.62,26.63,10800.0,26.64,26.64,26.62,26.63,10800.0
2011-03-17 13:00:00,26.63,26.63,26.62,26.62,9800.0,26.63,26.63,26.62,26.62,9800.0
2011-03-17 13:10:00,26.63,26.63,26.6,26.6,13200.0,26.63,26.63,26.6,26.6,13200.0
2011-03-17 13:20:00,26.61,26.61,26.56,26.56,11100.0,26.61,26.61,26.56,26.56,11100.0
2011-03-17 13:30:00,26.54,26.59,26.54,26.58,8700.0,26.54,26.59,26.54,26.58,8700.0
2011-03-17 13:40:00,26.58,26.59,26.55,26.56,16300.0,26.58,26.59,26.55,26.56,16300.0
2011-03-17 13:50:00,26.56,26.56,26.48,26.53,10200.0,26.56,26.56,26.48,26.53,10200.0
2011-03-17 14:00:00,26.53,26.56,26.53,26.55,10000.0,26.53,26.56,26.53,26.55,10000.0
2011-03-17 14:10:00,26.55,26.56,26.52,26.53,18900.0,26.55,26.56,26.52,26.53,18900.0
2011-03-17 14:20:00,26.53,26.53,26.51,26.53,8600.0,26.53,26.53,26.51,26.53,8600.0
2011-03-17 14:30:00,26.53,26.56,26.53,26.55,7800.0,26.53,26.56,26.53,26.55,7800.0
2011-03-17 14:40:00,26.55,26.55,26.55,26.55,6100.0,26.55,26.55,26.55,26.55,6100.0
2011-03-17 14:50:00,26.55,26.6,26.55,26.59,10400.0,26.55,26.6,26.55,26.59,10400.0
2011-03-17 15:00:00,26.59,26.59,26.59,26.59,7400.0,26.59,26.59,26.59,26.59,7400.0
2011-03-17 15:10:00,26.59,26.6,26.59,26.59,13400.0,26.59,26.6,26.59,26.59,13400.0
2011-03-17 15:20:00,26.59,26.61,26.53,26.53,32200.0,26.59,26.61,26.53,26.53,32200.0
2011-03-17 15:30:00,26.53,26.57,26.53,26.57,23500.0,26.53,26.57,26.53,26.57,23500.0
2011-03-17 15:40:00,26.58,26.66,26.58,26.64,56700.0,26.58,26.66,26.58,26.64,56700.0
2011-03-17 15:50:00,26.64,26.64,26.51,26.52,55000.0,26.64,26.64,26.51,26.52,55000.0
2011-03-18 09:30:00,26.73,26.82,26.7,26.79,87500.0,26.73,26.82,26.7,26.79,87500.0
2011-03-18 09:40:00,26.8,26.83,26.7,26.74,20200.0,26.8,26.83,26.7,26.74,20200.0
2011-03-18 09:50:00,26.74,26.76,26.7,26.7,28400.0,26.74,26.76,26.7,26.7,28400.0
2011-03-18 10:00:00,26.7,26.7,26.59,26.62,29300.0,26.7,26.7,26.59,26.62,29300.0
2011-03-18 10:10:00,26.62,26.74,26.57,26.74,17000.0,26.62,26.74,26.57,26.74,17000.0
2011-03-18 10:20:00,26.74,26.75,26.7,26.72,10600.0,26.74,26.75,26.7,26.72,10600.0
2011-03-18 10:30:00,26.71,26.72,26.69,26.69,25700.0,26.71,26.72,26.69,26.69,25700.0
2011-03-18 10:40:00,26.69,26.71,26.68,26.71,15600.0,26.69,26.71,26.68,26.71,15600.0
2011-03-18 10:50:00,26.71,26.72,26.65,26.66,11900.0,26.71,26.72,26.65,26.66,11900.0
2011-03-18 11:00:00,26.67,26.71,26.67,26.69,8400.0,26.67,26.71,26.67,26.69,8400.0
2011-03-18 11:10:00,26.68,26.69,26.63,26.65,15500.0,26.68,26.69,26.63,26.65,15500.0
2011-03-18 11:20:00,26.65,26.66,26.55,26.55,13700.0,26.65,26.66,26.55,26.55,13700.0
2011-03-18 11:30:00,26.55,26.63,26.55,26.6,15600.0,26.55,26.63,26.55,26.6,15600.0
2011-03-18 11:40:00,26.6,26.61,26.52,26.52,14000.0,26.6,26.61,26.52,26.52,14000.0
2011-03-18 11:50:00,26.53,26.54,26.47,26.49,19300.0,26.53,26.54,26.47,26.49,19300.0
2011-03-18 12:00:00,26.5,26.52,26.49,26.52,17600.0,26.5,26.52,26.49,26.52,17600.0
2011-03-18 12:10:00,26.52,26.52,26.44,26.49,43600.0,26.52,26.52,26.44,26.49,43600.0
2011-03-18 12:20:00,26.5,26.57,26.48,26.49,49400.0,26.5,26.57,26.48,26.49,49400.0
2011-03-18 12:30:00,26.5,26.53,26.45,26.46,15600.0,26.5,26.53,26.45,26.46,15600.0
2011-03-18 12:40:00,26.46,26.47,26.4,26.43,50600.0,26.46,26.47,26.4,26.43,50600.0
2011-03-18 12:50:00,26.44,26.44,26.43,26.43,12700.0,26.44,26.44,26.43,26.43,12700.0
2011-03-18 13:00:00,26.44,26.49,26.43,26.49,15500.0,26.44,26.49,26.43,26.49,15500.0
2011-03-18 13:10:00,26.48,26.52,26.48,26.51,17400.0,26.48,26.52,26.48,26.51,17400.0
2011-03-18 13:20:00,26.51,26.52,26.48,26.49,30700.0,26.51,26.52,26.48,26.49,30700.0
2011-03-18 13:30:00,26.5,26.56,26.49,26.56,11600.0,26.5,26.56,26.49,26.56,11600.0
2011-03-18 13:40:00,26.55,26.56,26.5,26.5,11100.0,26.55,26.56,26.5,26.5,11100.0
2011-03-18 13:50:00,26.49,26.5,26.45,26.48,23700.0,26.49,26.5,26.45,26.48,23700.0
2011-03-18 14:00:00,26.47,26.51,26.46,26.5,22400.0,26.47,26.51,26.46,26.5,22400.0
2011-03-18 14:10:00,26.51,26.51,26.47,26.47,53600.0,26.51,26.51,26.47,26.47,53600.0
2011-03-18 14:20:00,26.47,26.58,26.46,26.58,30100.0,26.47,26.58,26.46,26.58,30100.0
2011-03-18 14:30:00,26.58,26.63,26.57,26.62,13400.0,26.58,26.63,26.57,26.62,13400.0
2011-03-18 14:40:00,26.62,26.63,26.6,26.61,11600.0,26.62,26.63,26.6,26.61,11600.0
2011-03-18 14:50:00,26.61,26.63,26.56,26.57,16200.0,26.61,26.63,26.56,26.57,16200.0
2011-03-18 15:00:00,26.57,26.61,26.56,26.56,19400.0,26.57,26.61,26.56,26.56,19400.0
2011-03-18 15:10:00,26.56,26.58,26.56,26.58,17700.0,26.56,26.58,26.56,26.58,17700.0
2011-03-18 15:20:00,26.59,26.59,26.55,26.56,19400.0,26.59,26.59,26.55,26.56,19400.0
2011-03-18 15:30:00,26.56,26.64,26.55,26.61,44600.0,26.56,26.64,26.55,26.61,44600.0
2011-03-18 15:40:00,26.61,26.64,26.59,26.6,40500.0,26.61,26.64,26.59,26.6,40500.0
2011-03-18 15:50:00,26.6,26.64,26.59,26.64,77600.0,26.6,26.64,26.59,26.64,77600.0
2011-03-21 09:30:00,26.82,27.08,26.78,27.02,48000.0,26.82,27.08,26.78,27.02,48000.0
2011-03-21 09:40:00,27.02,27.12,26.98,27.12,43700.0,27.02,27.12,26.98,27.12,43700.0
2011-03-21 09:50:00,27.12,27.14,27.09,27.1,11500.0,27.12,27.14,27.09,27.1,11500.0
2011-03-21 10:00:00,27.09,27.25,27.08,27.18,26600.0,27.09,27.25,27.08,27.18,26600.0
2011-03-21 10:10:00,27.17,27.22,27.16,27.19,18900.0,27.17,27.22,27.16,27.19,18900.0
2011-03-21 10:20:00,27.2,27.24,27.2,27.23,17500.0,27.2,27.24,27.2,27.23,17500.0
2011-03-21 10:30:00,27.23,27.25,27.21,27.23,12300.0,27.23,27.25,27.21,27.23,12300.0
2011-03-21 10:40:00,27.23,27.25,27.23,27.25,14000.0,27.23,27.25,27.23,27.25,14000.0
2011-03-21 10:50:00,27.25,27.27,27.2,27.25,13700.0,27.25,27.27,27.2,27.25,13700.0
2011-03-21 11:00:00,27.26,27.29,27.23,27.24,24800.0,27.26,27.29,27.23,27.24,24800.0
2011-03-21 11:10:00,27.24,27.24,27.21,27.21,13700.0,27.24,27.24,27.21,27.21,13700.0
2011-03-21 11:20:00,27.22,27.25,27.19,27.24,12400.0,27.22,27.25,27.19,27.24,12400.0
2011-03-21 11:30:00,27.23,27.24,27.18,27.18,8200.0,27.23,27.24,27.18,27.18,8200.0
2011-03-21 11:40:00,27.18,27.22,27.17,27.2,19000.0,27.18,27.22,27.17,27.2,19000.0
2011-03-21 11:50:00,27.2,27.22,27.14,27.16,30900.0,27.2,27.22,27.14,27.16,30900.0
2011-03-21 12:00:00,27.16,27.19,27.16,27.18,9100.0,27.16,27.19,27.16,27.18,9100.0
2011-03-21 12:10:00,27.18,27.21,27.17,27.2,10000.0,27.18,27.21,27.17,27.2,10000.0
2011-03-21 12:20:00,27.2,27.2,27.18,27.2,8400.0,27.2,27.2,27.18,27.2,8400.0
2011-03-21 12:30:00,27.21,27.22,27.15,27.19,13000.0,27.21,27.22,27.15,27.19,13000.0
2011-03-21 12:40:00,27.19,27.2,27.16,27.18,13100.0,27.19,27.2,27.16,27.18,13100.0
2011-03-21 12:50:00,27.19,27.19,27.15,27.16,11200.0,27.19,27.19,27.15,27.16,11200.0
2011-03-21 13:00:00,27.16,27.18,27.15,27.18,14100.0,27.16,27.18,27.15,27.18,14100.0
2011-03-21 13:10:00,27.18,27.18,27.17,27.17,8300.0,27.18,27.18,27.17,27.17,8300.0
2011-03-21 13:20:00,27.17,27.18,27.12,27.13,19600.0,27.17,27.18,27.12,27.13,19600.0
2011-03-21 13:30:00,27.14,27.14,27.1,27.14,19100.0,27.14,27.14,27.1,27.14,19100.0
2011-03-21 13:40:00,27.14,27.15,27.11,27.12,14000.0,27.14,27.15,27.11,27.12,14000.0
2011-03-21 13:50:00,27.12,27.18,27.12,27.18,11600.0,27.12,27.18,27.12,27.18,11600.0
2011-03-21 14:00:00,27.19,27.21,27.16,27.17,14500.0,27.19,27.21,27.16,27.17,14500.0
2011-03-21 14:10:00,27.17,27.18,27.16,27.18,9600.0,27.17,27.18,27.16,27.18,9600.0
2011-03-21 14:20:00,27.18,27.21,27.16,27.17,21300.0,27.18,27.21,27.16,27.17,21300.0
2011-03-21 14:30:00,27.17,27.24,27.17,27.24,15200.0,27.17,27.24,27.17,27.24,15200.0
2011-03-21 14:40:00,27.24,27.24,27.2,27.2,18600.0,27.24,27.24,27.2,27.2,18600.0
2011-03-21 14:50:00,27.2,27.21,27.16,27.18,20300.0,27.2,27.21,27.16,27.18,20300.0
2011-03-21 15:00:00,27.16,27.2,27.16,27.19,14000.0,27.16,27.2,27.16,27.19,14000.0
2011-03-21 15:10:00,27.19,27.2,27.16,27.17,23500.0,27.19,27.2,27.16,27.17,23500.0
2011-03-21 15:20:00,27.17,27.18,27.15,27.15,33300.0,27.17,27.18,27.15,27.15,33300.0
2011-03-21 15:30:00,27.16,27.2,27.15,27.2,28800.0,27.16,27.2,27.15,27.2,28800.0
2011-03-21 15:40:00,27.2,27.23,27.2,27.22,42600.0,27.2,27.23,27.2,27.22,42600.0
2011-03-21 15:50:00,27.22,27.23,27.18,27.21,53500.0,27.22,27.23,27.18,27.21,53500.0
2011-03-22 09:30:00,27.15,27.24,27.15,27.22,20800.0,27.15,27.24,27.15,27.22,20800.0
2011-03-22 09:40:00,27.22,27.25,27.18,27.18,19300.0,27.22,27.25,27.18,27.18,19300.0
2011-03-22 09:50:00,27.17,27.22,27.15,27.17,10000.0,27.17,27.22,27.15,27.17,10000.0
2011-03-22 10:00:00,27.14,27.2,27.12,27.2,7500.0,27.14,27.2,27.12,27.2,7500.0
2011-03-22 10:10:00,27.2,27.2,27.11,27.16,11900.0,27.2,27.2,27.11,27.16,11900.0
2011-03-22 10:20:00,27.17,27.27,27.17,27.26,14800.0,27.17,27.27,27.17,27.26,14800.0
2011-03-22 10:30:00,27.26,27.26,27.2,27.21,8600.0,27.26,27.26,27.2,27.21,8600.0
2011-03-22 10:40:00,27.22,27.23,27.15,27.15,22000.0,27.22,27.23,27.15,27.15,22000.0
2011-03-22 10:50:00,27.15,27.15,27.12,27.12,13600.0,27.15,27.15,27.12,27.12,13600.0
2011-03-22 11:00:00,27.12,27.16,27.12,27.13,20200.0,27.12,27.16,27.12,27.13,20200.0
2011-03-22 11:10:00,27.13,27.13,27.11,27.11,12000.0,27.13,27.13,27.11,27.11,12000.0
2011-03-22 11:20:00,27.11,27.16,27.1,27.15,12900.0,27.11,27.16,27.1,27.15,12900.0
2011-03-22 11:30:00,27.15,27.15,27.13,27.13,8700.0,27.15,27.15,27.13,27.13,8700.0
2011-03-22 11:40:00,27.13,27.16,27.1,27.1,14900.0,27.13,27.16,27.1,27.1,14900.0
2011-03-22 11:50:00,27.1,27.12,27.08,27.11,15400.0,27.1,27.12,27.08,27.11,15400.0
2011-03-22 12:00:00,27.1,27.1,27.05,27.06,18500.0,27.1,27.1,27.05,27.06,18500.0
2011-03-22 12:10:00,27.07,27.1,27.04,27.09,14000.0,27.07,27.1,27.04,27.09,14000.0
2011-03-22 12:20:00,27.09,27.11,27.07,27.09,9000.0,27.09,27.11,27.07,27.09,9000.0
2011-03-22 12:30:00,27.09,27.09,27.05,27.06,5700.0,27.09,27.09,27.05,27.06,5700.0
2011-03-22 12:40:00,27.06,27.09,27.05,27.06,6200.0,27.06,27.09,27.05,27.06,6200.0
2011-03-22 12:50:00,27.06,27.07,27.06,27.07,3200.0,27.06,27.07,27.06,27.07,3200.0
2011-03-22 13:00:00,27.07,27.08,27.01,27.02,10800.0,27.07,27.08,27.01,27.02,10800.0
2011-03-22 13:10:00,27.01,27.04,27.01,27.03,8000.0,27.01,27.04,27.01,27.03,8000.0
2011-03-22 13:20:00,27.03,27.05,27.02,27.04,12900.0,27.03,27.05,27.02,27.04,12900.0
2011-03-22 13:30:00,27.03,27.05,27.01,27.05,19800.0,27.03,27.05,27.01,27.05,19800.0
2011-03-22 13:40:00,27.04,27.05,27.03,27.04,9900.0,27.04,27.05,27.03,27.04,9900.0
2011-03-22 13:50:00,27.06,27.12,27.06,27.11,13900.0,27.06,27.12,27.06,27.11,13900.0
2011-03-22 14:00:00,27.11,27.11,27.09,27.1,24800.0,27.11,27.11,27.09,27.1,24800.0
2011-03-22 14:10:00,27.1,27.11,27.09,27.1,9800.0,27.1,27.11,27.09,27.1,9800.0
2011-03-22 14:20:00,27.1,27.13,27.09,27.11,20400.0,27.1,27.13,27.09,27.11,20400.0
2011-03-22 14:30:00,27.11,27.14,27.1,27.14,6400.0,27.11,27.14,27.1,27.14,6400.0
2011-03-22 14:40:00,27.13,27.14,27.11,27.11,6100.0,27.13,27.14,27.11,27.11,6100.0
2011-03-22 14:50:00,27.11,27.12,27.08,27.1,25200.0,27.11,27.12,27.08,27.1,25200.0
2011-03-22 15:00:00,27.11,27.11,27.08,27.08,11700.0,27.11,27.11,27.08,27.08,11700.0
2011-03-22 15:10:00,27.08,27.12,27.08,27.12,10200.0,27.08,27.12,27.08,27.12,10200.0
2011-03-22 15:20:00,27.12,27.13,27.11,27.12,7000.0,27.12,27.13,27.11,27.12,7000.0
2011-03-22 15:30:00,27.12,27.14,27.12,27.13,10600.0,27.12,27.14,27.12,27.13,10600.0
2011-03-22 15:40:00,27.13,27.14,27.11,27.11,14500.0,27.13,27.14,27.11,27.11,14500.0
2011-03-22 15:50:00,27.11,27.13,27.09,27.12,59800.0,27.11,27.13,27.09,27.12,59800.0
2011-03-23 09:30:00,27.03,27.13,27.0,27.02,24800.0,27.03,27.13,27.0,27.02,24800.0
2011-03-23 09:40:00,27.02,27.02,26.89,26.91,20400.0,27.02,27.02,26.89,26.91,20400.0
2011-03-23 09:50:00,26.91,27.0,26.89,26.95,21400.0,26.91,27.0,26.89,26.95,21400.0
2011-03-23 10:00:00,26.94,26.95,26.87,26.88,15000.0,26.94,26.95,26.87,26.88,15000.0
2011-03-23 10:10:00,26.87,26.87,26.78,26.8,17100.0,26.87,26.87,26.78,26.8,17100.0
2011-03-23 10:20:00,26.8,26.87,26.8,26.85,15900.0,26.8,26.87,26.8,26.85,15900.0
2011-03-23 10:30:00,26.85,26.89,26.84,26.89,23300.0,26.85,26.89,26.84,26.89,23300.0
2011-03-23 10:40:00,26.88,26.88,26.78,26.79,13300.0,26.88,26.88,26.78,26.79,13300.0
2011-03-23 10:50:00,26.79,26.85,26.79,26.82,12900.0,26.79,26.85,26.79,26.82,12900.0
2011-03-23 11:00:00,26.84,26.86,26.79,26.81,18300.0,26.84,26.86,26.79,26.81,18300.0
2011-03-23 11:10:00,26.81,26.9,26.81,26.9,10500.0,26.81,26.9,26.81,26.9,10500.0
2011-03-23 11:20:00,26.9,26.95,26.9,26.94,16000.0,26.9,26.95,26.9,26.94,16000.0
2011-03-23 11:30:00,26.95,27.0,26.95,26.97,24300.0,26.95,27.0,26.95,26.97,24300.0
2011-03-23 11:40:00,26.98,27.02,26.96,26.96,13200.0,26.98,27.02,26.96,26.96,13200.0
2011-03-23 11:50:00,26.96,26.96,26.95,26.96,4300.0,26.96,26.96,26.95,26.96,4300.0
2011-03-23 12:00:00,26.96,26.96,26.94,26.95,9000.0,26.96,26.96,26.94,26.95,9000.0
2011-03-23 12:10:00,26.95,26.96,26.92,26.96,20300.0,26.95,26.96,26.92,26.96,20300.0
2011-03-23 12:20:00,26.97,27.1,26.97,27.09,10800.0,26.97,27.1,26.97,27.09,10800.0
2011-03-23 12:30:00,27.1,27.12,27.08,27.08,14100.0,27.1,27.12,27.08,27.08,14100.0
2011-03-23 12:40:00,27.07,27.07,27.02,27.04,6900.0,27.07,27.07,27.02,27.04,6900.0
2011-03-23 12:50:00,27.04,27.05,27.02,27.02,11800.0,27.04,27.05,27.02,27.02,11800.0
2011-03-23 13:00:00,27.02,27.02,27.02,27.02,3600.0,27.02,27.02,27.02,27.02,3600.0
2011-03-23 13:10:00,27.02,27.05,27.02,27.05,11400.0,27.02,27.05,27.02,27.05,11400.0
2011-03-23 13:20:00,27.06,27.06,27.05,27.05,3400.0,27.06,27.06,27.05,27.05,3400.0
2011-03-23 13:30:00,27.05,27.11,27.05,27.11,14000.0,27.05,27.11,27.05,27.11,14000.0
2011-03-23 13:40:00,27.11,27.12,27.1,27.1,6000.0,27.11,27.12,27.1,27.1,6000.0
2011-03-23 13:50:00,27.11,27.14,27.11,27.12,7200.0,27.11,27.14,27.11,27.12,7200.0
2011-03-23 14:00:00,27.12,27.12,27.09,27.11,14200.0,27.12,27.12,27.09,27.11,14200.0
2011-03-23 14:10:00,27.11,27.12,27.11,27.11,5000.0,27.11,27.12,27.11,27.11,5000.0
2011-03-23 14:20:00,27.11,27.15,27.11,27.15,11400.0,27.11,27.15,27.11,27.15,11400.0
2011-03-23 14:30:00,27.15,27.16,27.13,27.14,13200.0,27.15,27.16,27.13,27.14,13200.0
2011-03-23 14:40:00,27.14,27.17,27.14,27.16,9000.0,27.14,27.17,27.14,27.16,9000.0
2011-03-23 14:50:00,27.18,27.26,27.18,27.22,21900.0,27.18,27.26,27.18,27.22,21900.0
2011-03-23 15:00:00,27.23,27.24,27.2,27.2,11300.0,27.23,27.24,27.2,27.2,11300.0
2011-03-23 15:10:00,27.2,27.27,27.2,27.26,14600.0,27.2,27.27,27.2,27.26,14600.0
2011-03-23 15:20:00,27.26,27.27,27.24,27.25,17300.0,27.26,27.27,27.24,27.25,17300.0
2011-03-23 15:30:00,27.25,27.25,27.2,27.21,13800.0,27.25,27.25,27.2,27.21,13800.0
2011-03-23 15:40:00,27.21,27.21,27.17,27.17,30700.0,27.21,27.21,27.17,27.17,30700.0
2011-03-23 15:50:00,27.18,27.2,27.13,27.13,33900.0,27.18,27.2,27.13,27.13,33900.0
2011-03-24 09:30:00,27.18,27.26,27.18,27.21,18900.0,27.18,27.26,27.18,27.21,18900.0
2011-03-24 09:40:00,27.18,27.19,27.16,27.16,22800.0,27.18,27.19,27.16,27.16,22800.0
2011-03-24 09:50:00,27.15,27.17,27.12,27.17,14600.0,27.15,27.17,27.12,27.17,14600.0
2011-03-24 10:00:00,27.17,27.28,27.17,27.27,12800.0,27.17,27.28,27.17,27.27,12800.0
2011-03-24 10:10:00,27.27,27.27,27.15,27.18,14500.0,27.27,27.27,27.15,27.18,14500.0
2011-03-24 10:20:00,27.2,27.24,27.2,27.23,10000.0,27.2,27.24,27.2,27.23,10000.0
2011-03-24 10:30:00,27.23,27.28,27.22,27.27,8600.0,27.23,27.28,27.22,27.27,8600.0
2011-03-24 10:40:00,27.26,27.27,27.25,27.25,4400.0,27.26,27.27,27.25,27.25,4400.0
2011-03-24 10:50:00,27.26,27.38,27.26,27.36,17300.0,27.26,27.38,27.26,27.36,17300.0
2011-03-24 11:00:00,27.37,27.45,27.37,27.4,22700.0,27.37,27.45,27.37,27.4,22700.0
2011-03-24 11:10:00,27.4,27.42,27.35,27.35,8500.0,27.4,27.42,27.35,27.35,8500.0
2011-03-24 11:20:00,27.35,27.39,27.32,27.32,16700.0,27.35,27.39,27.32,27.32,16700.0
2011-03-24 11:30:00,27.33,27.38,27.32,27.35,25000.0,27.33,27.38,27.32,27.35,25000.0
2011-03-24 11:40:00,27.35,27.36,27.3,27.32,11900.0,27.35,27.36,27.3,27.32,11900.0
2011-03-24 11:50:00,27.32,27.37,27.32,27.35,9600.0,27.32,27.37,27.32,27.35,9600.0
2011-03-24 12:00:00,27.35,27.4,27.34,27.4,12500.0,27.35,27.4,27.34,27.4,12500.0
2011-03-24 12:10:00,27.4,27.42,27.38,27.42,10400.0,27.4,27.42,27.38,27.42,10400.0
2011-03-24 12:20:00,27.42,27.45,27.41,27.44,12500.0,27.42,27.45,27.41,27.44,12500.0
2011-03-24 12:30:00,27.44,27.44,27.38,27.38,11800.0,27.44,27.44,27.38,27.38,11800.0
2011-03-24 12:40:00,27.37,27.39,27.36,27.36,8100.0,27.37,27.39,27.36,27.36,8100.0
2011-03-24 12:50:00,27.36,27.38,27.34,27.36,12800.0,27.36,27.38,27.34,27.36,12800.0
2011-03-24 13:00:00,27.37,27.37,27.33,27.35,5700.0,27.37,27.37,27.33,27.35,5700.0
2011-03-24 13:10:00,27.35,27.41,27.35,27.41,7100.0,27.35,27.41,27.35,27.41,7100.0
2011-03-24 13:20:00,27.41,27.41,27.39,27.39,5000.0,27.41,27.41,27.39,27.39,5000.0
2011-03-24 13:30:00,27.4,27.42,27.39,27.41,6300.0,27.4,27.42,27.39,27.41,6300.0
2011-03-24 13:40:00,27.41,27.42,27.34,27.36,14600.0,27.41,27.42,27.34,27.36,14600.0
2011-03-24 13:50:00,27.36,27.42,27.35,27.42,9700.0,27.36,27.42,27.35,27.42,9700.0
2011-03-24 14:00:00,27.42,27.45,27.41,27.42,13600.0,27.42,27.45,27.41,27.42,13600.0
2011-03-24 14:10:00,27.41,27.44,27.41,27.43,8500.0,27.41,27.44,27.41,27.43,8500.0
2011-03-24 14:20:00,27.43,27.45,27.42,27.44,9500.0,27.43,27.45,27.42,27.44,9500.0
2011-03-24 14:30:00,27.44,27.47,27.43,27.44,16700.0,27.44,27.47,27.43,27.44,16700.0
2011-03-24 14:40:00,27.45,27.49,27.44,27.46,19700.0,27.45,27.49,27.44,27.46,19700.0
2011-03-24 14:50:00,27.46,27.47,27.45,27.46,14800.0,27.46,27.47,27.45,27.46,14800.0
2011-03-24 15:00:00,27.46,27.46,27.43,27.44,15800.0,27.46,27.46,27.43,27.44,15800.0
2011-03-24 15:10:00,27.44,27.48,27.43,27.48,34600.0,27.44,27.48,27.43,27.48,34600.0
2011-03-24 15:20:00,27.48,27.55,27.48,27.54,32200.0,27.48,27.55,27.48,27.54,32200.0
2011-03-24 15:30:00,27.55,27.55,27.5,27.5,24200.0,27.55,27.55,27.5,27.5,24200.0
2011-03-24 15:40:00,27.51,27.55,27.5,27.52,41200.0,27.51,27.55,27.5,27.52,41200.0
2011-03-24 15:50:00,27.52,27.52,27.48,27.5,28700.0,27.52,27.52,27.48,27.5,28700.0
2011-03-25 09:30:00,27.5,27.59,27.49,27.57,21400.0,27.5,27.59,27.49,27.57,21400.0
2011-03-25 09:40:00,27.52,27.59,27.49,27.58,15000.0,27.52,27.59,27.49,27.58,15000.0
2011-03-25 09:50:00,27.59,27.61,27.51,27.57,13600.0,27.59,27.61,27.51,27.57,13600.0
2011-03-25 10:00:00,27.59,27.66,27.56,27.64,15000.0,27.59,27.66,27.56,27.64,15000.0
2011-03-25 10:10:00,27.64,27.65,27.53,27.54,13400.0,27.64,27.65,27.53,27.54,13400.0
2011-03-25 10:20:00,27.55,27.68,27.55,27.67,13400.0,27.55,27.68,27.55,27.67,13400.0
2011-03-25 10:30:00,27.66,27.73,27.65,27.73,16500.0,27.66,27.73,27.65,27.73,16500.0
2011-03-25 10:40:00,27.74,27.8,27.73,27.79,17400.0,27.74,27.8,27.73,27.79,17400.0
2011-03-25 10:50:00,27.78,27.8,27.74,27.76,22100.0,27.78,27.8,27.74,27.76,22100.0
2011-03-25 11:00:00,27.77,27.8,27.74,27.79,20800.0,27.77,27.8,27.74,27.79,20800.0
2011-03-25 11:10:00,27.79,27.79,27.74,27.75,12200.0,27.79,27.79,27.74,27.75,12200.0
2011-03-25 11:20:00,27.75,27.8,27.74,27.8,20900.0,27.75,27.8,27.74,27.8,20900.0
2011-03-25 11:30:00,27.8,27.84,27.78,27.8,18500.0,27.8,27.84,27.78,27.8,18500.0
2011-03-25 11:40:00,27.8,27.82,27.78,27.82,10900.0,27.8,27.82,27.78,27.82,10900.0
2011-03-25 11:50:00,27.82,27.85,27.79,27.82,14300.0,27.82,27.85,27.79,27.82,14300.0
2011-03-25 12:00:00,27.82,27.83,27.82,27.83,15300.0,27.82,27.83,27.82,27.83,15300.0
2011-03-25 12:10:00,27.83,27.83,27.74,27.8,52300.0,27.83,27.83,27.74,27.8,52300.0
2011-03-25 12:20:00,27.8,27.8,27.73,27.79,20600.0,27.8,27.8,27.73,27.79,20600.0
2011-03-25 12:30:00,27.79,27.8,27.78,27.8,21100.0,27.79,27.8,27.78,27.8,21100.0
2011-03-25 12:40:00,27.8,27.81,27.77,27.81,13000.0,27.8,27.81,27.77,27.81,13000.0
2011-03-25 12:50:00,27.81,27.81,27.78,27.78,8600.0,27.81,27.81,27.78,27.78,8600.0
2011-03-25 13:00:00,27.78,27.78,27.75,27.78,8400.0,27.78,27.78,27.75,27.78,8400.0
2011-03-25 13:10:00,27.78,27.79,27.77,27.78,5100.0,27.78,27.79,27.77,27.78,5100.0
2011-03-25 13:20:00,27.79,27.8,27.76,27.79,27000.0,27.79,27.8,27.76,27.79,27000.0
2011-03-25 13:30:00,27.79,27.8,27.77,27.79,10400.0,27.79,27.8,27.77,27.79,10400.0
2011-03-25 13:40:00,27.79,27.8,27.79,27.8,30700.0,27.79,27.8,27.79,27.8,30700.0
2011-03-25 13:50:00,27.8,27.81,27.75,27.75,17800.0,27.8,27.81,27.75,27.75,17800.0
2011-03-25 14:00:00,27.75,27.78,27.75,27.78,6700.0,27.75,27.78,27.75,27.78,6700.0
2011-03-25 14:10:00,27.77,27.78,27.75,27.75,9100.0,27.77,27.78,27.75,27.75,9100.0
2011-03-25 14:20:00,27.75,27.76,27.74,27.74,17300.0,27.75,27.76,27.74,27.74,17300.0
2011-03-25 14:30:00,27.74,27.76,27.73,27.75,33300.0,27.74,27.76,27.73,27.75,33300.0
2011-03-25 14:40:00,27.75,27.77,27.73,27.77,13500.0,27.75,27.77,27.73,27.77,13500.0
2011-03-25 14:50:00,27.77,27.78,27.76,27.78,14300.0,27.77,27.78,27.76,27.78,14300.0
2011-03-25 15:00:00,27.78,27.78,27.75,27.75,20000.0,27.78,27.78,27.75,27.75,20000.0
2011-03-25 15:10:00,27.75,27.78,27.74,27.75,37000.0,27.75,27.78,27.74,27.75,37000.0
2011-03-25 15:20:00,27.75,27.75,27.7,27.7,64900.0,27.75,27.75,27.7,27.7,64900.0
2011-03-25 15:30:00,27.7,27.71,27.68,27.71,32300.0,27.7,27.71,27.68,27.71,32300.0
2011-03-25 15:40:00,27.72,27.72,27.67,27.68,38300.0,27.72,27.72,27.67,27.68,38300.0
2011-03-25 15:50:00,27.68,27.68,27.63,27.63,59800.0,27.68,27.68,27.63,27.63,59800.0
2011-03-28 09:30:00,27.62,27.64,27.45,27.53,37700.0,27.62,27.64,27.45,27.53,37700.0
2011-03-28 09:40:00,27.53,27.56,27.5,27.55,35700.0,27.53,27.56,27.5,27.55,35700.0
2011-03-28 09:50:00,27.55,27.63,27.52,27.62,21600.0,27.55,27.63,27.52,27.62,21600.0
2011-03-28 10:00:00,27.62,27.64,27.59,27.64,11400.0,27.62,27.64,27.59,27.64,11400.0
2011-03-28 10:10:00,27.64,27.75,27.64,27.71,16400.0,27.64,27.75,27.64,27.71,16400.0
2011-03-28 10:20:00,27.71,27.71,27.64,27.67,16700.0,27.71,27.71,27.64,27.67,16700.0
2011-03-28 10:30:00,27.67,27.67,27.61,27.64,14600.0,27.67,27.67,27.61,27.64,14600.0
2011-03-28 10:40:00,27.65,27.65,27.59,27.59,12700.0,27.65,27.65,27.59,27.59,12700.0
2011-03-28 10:50:00,27.6,27.6,27.54,27.56,8300.0,27.6,27.6,27.54,27.56,8300.0
2011-03-28 11:00:00,27.56,27.58,27.53,27.57,9000.0,27.56,27.58,27.53,27.57,9000.0
2011-03-28 11:10:00,27.57,27.58,27.56,27.57,9400.0,27.57,27.58,27.56,27.57,9400.0
2011-03-28 11:20:00,27.57,27.58,27.56,27.56,9700.0,27.57,27.58,27.56,27.56,9700.0
2011-03-28 11:30:00,27.56,27.56,27.51,27.51,29400.0,27.56,27.56,27.51,27.51,29400.0
2011-03-28 11:40:00,27.51,27.51,27.48,27.48,5700.0,27.51,27.51,27.48,27.48,5700.0
2011-03-28 11:50:00,27.48,27.49,27.47,27.48,9600.0,27.48,27.49,27.47,27.48,9600.0
2011-03-28 12:00:00,27.48,27.49,27.48,27.49,10500.0,27.48,27.49,27.48,27.49,10500.0
2011-03-28 12:10:00,27.49,27.51,27.47,27.47,16500.0,27.49,27.51,27.47,27.47,16500.0
2011-03-28 12:20:00,27.47,27.47,27.45,27.45,11500.0,27.47,27.47,27.45,27.45,11500.0
2011-03-28 12:30:00,27.46,27.47,27.45,27.45,6100.0,27.46,27.47,27.45,27.45,6100.0
2011-03-28 12:40:00,27.46,27.52,27.45,27.5,15100.0,27.46,27.52,27.45,27.5,15100.0
2011-03-28 12:50:00,27.5,27.5,27.49,27.49,1800.0,27.5,27.5,27.49,27.49,1800.0
2011-03-28 13:00:00,27.49,27.5,27.47,27.47,7800.0,27.49,27.5,27.47,27.47,7800.0
2011-03-28 13:10:00,27.47,27.48,27.47,27.47,6200.0,27.47,27.48,27.47,27.47,6200.0
2011-03-28 13:20:00,27.47,27.48,27.41,27.41,26200.0,27.47,27.48,27.41,27.41,26200.0
2011-03-28 13:30:00,27.41,27.42,27.41,27.41,9500.0,27.41,27.42,27.41,27.41,9500.0
2011-03-28 13:40:00,27.42,27.42,27.4,27.4,10500.0,27.42,27.42,27.4,27.4,10500.0
2011-03-28 13:50:00,27.4,27.42,27.4,27.42,14400.0,27.4,27.42,27.4,27.42,14400.0
2011-03-28 14:00:00,27.41,27.42,27.36,27.36,27500.0,27.41,27.42,27.36,27.36,27500.0
2011-03-28 14:10:00,27.36,27.37,27.36,27.36,17600.0,27.36,27.37,27.36,27.36,17600.0
2011-03-28 14:20:00,27.36,27.38,27.35,27.35,28400.0,27.36,27.38,27.35,27.35,28400.0
2011-03-28 14:30:00,27.36,27.37,27.34,27.37,13600.0,27.36,27.37,27.34,27.37,13600.0
2011-03-28 14:40:00,27.37,27.41,27.36,27.37,19300.0,27.37,27.41,27.36,27.37,19300.0
2011-03-28 14:50:00,27.37,27.4,27.35,27.4,18400.0,27.37,27.4,27.35,27.4,18400.0
2011-03-28 15:00:00,27.39,27.42,27.39,27.4,25000.0,27.39,27.42,27.39,27.4,25000.0
2011-03-28 15:10:00,27.4,27.43,27.4,27.43,18800.0,27.4,27.43,27.4,27.43,18800.0
2011-03-28 15:20:00,27.43,27.45,27.41,27.41,28700.0,27.43,27.45,27.41,27.41,28700.0
2011-03-28 15:30:00,27.41,27.43,27.38,27.43,35600.0,27.41,27.43,27.38,27.43,35600.0
2011-03-28 15:40:00,27.42,27.42,27.34,27.37,50000.0,27.42,27.42,27.34,27.37,50000.0
2011-03-28 15:50:00,27.37,27.37,27.33,27.35,71300.0,27.37,27.37,27.33,27.35,71300.0
2011-03-29 09:30:00,27.29,27.31,27.2,27.2,19700.0,27.29,27.31,27.2,27.2,19700.0
2011-03-29 09:40:00,27.2,27.29,27.18,27.28,25400.0,27.2,27.29,27.18,27.28,25400.0
2011-03-29 09:50:00,27.3,27.33,27.26,27.32,8300.0,27.3,27.33,27.26,27.32,8300.0
2011-03-29 10:00:00,27.32,27.42,27.25,27.42,15700.0,27.32,27.42,27.25,27.42,15700.0
2011-03-29 10:10:00,27.45,27.47,27.41,27.41,13900.0,27.45,27.47,27.41,27.41,13900.0
2011-03-29 10:20:00,27.42,27.47,27.4,27.42,10000.0,27.42,27.47,27.4,27.42,10000.0
2011-03-29 10:30:00,27.43,27.43,27.37,27.37,11100.0,27.43,27.43,27.37,27.37,11100.0
2011-03-29 10:40:00,27.37,27.42,27.35,27.38,18200.0,27.37,27.42,27.35,27.38,18200.0
2011-03-29 10:50:00,27.38,27.45,27.38,27.44,17700.0,27.38,27.45,27.38,27.44,17700.0
2011-03-29 11:00:00,27.44,27.5,27.42,27.49,8700.0,27.44,27.5,27.42,27.49,8700.0
2011-03-29 11:10:00,27.49,27.5,27.46,27.46,12400.0,27.49,27.5,27.46,27.46,12400.0
2011-03-29 11:20:00,27.46,27.49,27.46,27.48,9000.0,27.46,27.49,27.46,27.48,9000.0
2011-03-29 11:30:00,27.47,27.49,27.43,27.45,12700.0,27.47,27.49,27.43,27.45,12700.0
2011-03-29 11:40:00,27.45,27.46,27.43,27.43,10700.0,27.45,27.46,27.43,27.43,10700.0
2011-03-29 11:50:00,27.43,27.48,27.41,27.48,21800.0,27.43,27.48,27.41,27.48,21800.0
2011-03-29 12:00:00,27.47,27.5,27.44,27.44,12400.0,27.47,27.5,27.44,27.44,12400.0
2011-03-29 12:10:00,27.45,27.46,27.43,27.43,7300.0,27.45,27.46,27.43,27.43,7300.0
2011-03-29 12:20:00,27.43,27.44,27.41,27.41,7900.0,27.43,27.44,27.41,27.41,7900.0
2011-03-29 12:30:00,27.4,27.41,27.39,27.4,7900.0,27.4,27.41,27.39,27.4,7900.0
2011-03-29 12:40:00,27.4,27.41,27.39,27.4,11300.0,27.4,27.41,27.39,27.4,11300.0
2011-03-29 12:50:00,27.4,27.41,27.38,27.4,12200.0,27.4,27.41,27.38,27.4,12200.0
2011-03-29 13:00:00,27.41,27.41,27.37,27.37,8200.0,27.41,27.41,27.37,27.37,8200.0
2011-03-29 13:10:00,27.37,27.37,27.36,27.36,7600.0,27.37,27.37,27.36,27.36,7600.0
2011-03-29 13:20:00,27.37,27.37,27.33,27.33,11400.0,27.37,27.37,27.33,27.33,11400.0
2011-03-29 13:30:00,27.34,27.4,27.34,27.4,12900.0,27.34,27.4,27.34,27.4,12900.0
2011-03-29 13:40:00,27.41,27.41,27.39,27.4,7900.0,27.41,27.41,27.39,27.4,7900.0
2011-03-29 13:50:00,27.4,27.41,27.38,27.39,10400.0,27.4,27.41,27.38,27.39,10400.0
2011-03-29 14:00:00,27.39,27.43,27.39,27.42,13400.0,27.39,27.43,27.39,27.42,13400.0
2011-03-29 14:10:00,27.42,27.43,27.4,27.43,9700.0,27.42,27.43,27.4,27.43,9700.0
2011-03-29 14:20:00,27.43,27.43,27.39,27.4,17100.0,27.43,27.43,27.39,27.4,17100.0
2011-03-29 14:30:00,27.4,27.44,27.4,27.42,8900.0,27.4,27.44,27.4,27.42,8900.0
2011-03-29 14:40:00,27.43,27.45,27.43,27.45,9300.0,27.43,27.45,27.43,27.45,9300.0
2011-03-29 14:50:00,27.45,27.45,27.43,27.44,7800.0,27.45,27.45,27.43,27.44,7800.0
2011-03-29 15:00:00,27.45,27.46,27.43,27.44,11300.0,27.45,27.46,27.43,27.44,11300.0
2011-03-29 15:10:00,27.43,27.48,27.42,27.45,28100.0,27.43,27.48,27.42,27.45,28100.0
2011-03-29 15:20:00,27.45,27.46,27.42,27.43,14700.0,27.45,27.46,27.42,27.43,14700.0
2011-03-29 15:30:00,27.43,27.44,27.39,27.41,63900.0,27.43,27.44,27.39,27.41,63900.0
2011-03-29 15:40:00,27.42,27.47,27.4,27.44,32900.0,27.42,27.47,27.4,27.44,32900.0
2011-03-29 15:50:00,27.45,27.46,27.39,27.43,145400.0,27.45,27.46,27.39,27.43,145400.0
2011-03-30 09:30:00,27.5,27.5,27.43,27.45,18800.0,27.5,27.5,27.43,27.45,18800.0
2011-03-30 09:40:00,27.45,27.47,27.43,27.43,5900.0,27.45,27.47,27.43,27.43,5900.0
2011-03-30 09:50:00,27.43,27.5,27.43,27.48,11700.0,27.43,27.5,27.43,27.48,11700.0
2011-03-30 10:00:00,27.49,27.5,27.43,27.43,8800.0,27.49,27.5,27.43,27.43,8800.0
2011-03-30 10:10:00,27.42,27.5,27.42,27.5,5900.0,27.42,27.5,27.42,27.5,5900.0
2011-03-30 10:20:00,27.49,27.49,27.46,27.46,7600.0,27.49,27.49,27.46,27.46,7600.0
2011-03-30 10:30:00,27.46,27.5,27.46,27.49,13500.0,27.46,27.5,27.46,27.49,13500.0
2011-03-30 10:40:00,27.49,27.54,27.49,27.52,12800.0,27.49,27.54,27.49,27.52,12800.0
2011-03-30 10:50:00,27.53,27.57,27.52,27.56,7200.0,27.53,27.57,27.52,27.56,7200.0
2011-03-30 11:00:00,27.57,27.58,27.54,27.55,10600.0,27.57,27.58,27.54,27.55,10600.0
2011-03-30 11:10:00,27.55,27.62,27.55,27.62,15400.0,27.55,27.62,27.55,27.62,15400.0
2011-03-30 11:20:00,27.62,27.62,27.59,27.6,6600.0,27.62,27.62,27.59,27.6,6600.0
2011-03-30 11:30:00,27.59,27.61,27.58,27.6,5200.0,27.59,27.61,27.58,27.6,5200.0
2011-03-30 11:40:00,27.61,27.62,27.59,27.62,13200.0,27.61,27.62,27.59,27.62,13200.0
2011-03-30 11:50:00,27.61,27.63,27.61,27.62,13900.0,27.61,27.63,27.61,27.62,13900.0
2011-03-30 12:00:00,27.63,27.66,27.63,27.65,9200.0,27.63,27.66,27.63,27.65,9200.0
2011-03-30 12:10:00,27.65,27.69,27.63,27.67,11400.0,27.65,27.69,27.63,27.67,11400.0
2011-03-30 12:20:00,27.66,27.69,27.64,27.66,8500.0,27.66,27.69,27.64,27.66,8500.0
2011-03-30 12:30:00,27.66,27.67,27.65,27.66,3900.0,27.66,27.67,27.65,27.66,3900.0
2011-03-30 12:40:00,27.66,27.66,27.65,27.66,7100.0,27.66,27.66,27.65,27.66,7100.0
2011-03-30 12:50:00,27.66,27.67,27.66,27.67,6100.0,27.66,27.67,27.66,27.67,6100.0
2011-03-30 13:00:00,27.67,27.67,27.66,27.67,8300.0,27.67,27.67,27.66,27.67,8300.0
2011-03-30 13:10:00,27.67,27.68,27.67,27.67,5700.0,27.67,27.68,27.67,27.67,5700.0
2011-03-30 13:20:00,27.67,27.69,27.67,27.68,16700.0,27.67,27.69,27.67,27.68,16700.0
2011-03-30 13:30:00,27.69,27.69,27.63,27.66,24500.0,27.69,27.69,27.63,27.66,24500.0
2011-03-30 13:40:00,27.66,27.66,27.63,27.63,9100.0,27.66,27.66,27.63,27.63,9100.0
2011-03-30 13:50:00,27.63,27.64,27.63,27.64,10700.0,27.63,27.64,27.63,27.64,10700.0
2011-03-30 14:00:00,27.63,27.65,27.63,27.64,13500.0,27.63,27.65,27.63,27.64,13500.0
2011-03-30 14:10:00,27.65,27.65,27.6,27.6,25100.0,27.65,27.65,27.6,27.6,25100.0
2011-03-30 14:20:00,27.6,27.61,27.6,27.6,14300.0,27.6,27.61,27.6,27.6,14300.0
2011-03-30 14:30:00,27.6,27.61,27.59,27.59,29200.0,27.6,27.61,27.59,27.59,29200.0
2011-03-30 14:40:00,27.6,27.6,27.59,27.59,9300.0,27.6,27.6,27.59,27.59,9300.0
2011-03-30 14:50:00,27.6,27.6,27.56,27.56,14200.0,27.6,27.6,27.56,27.56,14200.0
2011-03-30 15:00:00,27.57,27.57,27.56,27.57,9100.0,27.57,27.57,27.56,27.57,9100.0
2011-03-30 15:10:00,27.57,27.59,27.56,27.59,27100.0,27.57,27.59,27.56,27.59,27100.0
2011-03-30 15:20:00,27.58,27.65,27.58,27.65,22600.0,27.58,27.65,27.58,27.65,22600.0
2011-03-30 15:30:00,27.64,27.65,27.61,27.64,34400.0,27.64,27.65,27.61,27.64,34400.0
2011-03-30 15:40:00,27.64,27.68,27.63,27.63,37400.0,27.64,27.68,27.63,27.63,37400.0
2011-03-30 15:50:00,27.63,27.65,27.62,27.64,45200.0,27.63,27.65,27.62,27.64,45200.0
2011-03-31 09:30:00,27.51,27.68,27.4,27.64,24000.0,27.51,27.68,27.4,27.64,24000.0
2011-03-31 09:40:00,27.65,27.74,27.65,27.74,10300.0,27.65,27.74,27.65,27.74,10300.0
2011-03-31 09:50:00,27.75,27.75,27.68,27.7,10000.0,27.75,27.75,27.68,27.7,10000.0
2011-03-31 10:00:00,27.71,27.74,27.63,27.66,12500.0,27.71,27.74,27.63,27.66,12500.0
2011-03-31 10:10:00,27.67,27.71,27.67,27.7,6800.0,27.67,27.71,27.67,27.7,6800.0
2011-03-31 10:20:00,27.69,27.72,27.68,27.68,15300.0,27.69,27.72,27.68,27.68,15300.0
2011-03-31 10:30:00,27.7,27.73,27.68,27.72,14500.0,27.7,27.73,27.68,27.72,14500.0
2011-03-31 10:40:00,27.72,27.74,27.7,27.71,7800.0,27.72,27.74,27.7,27.71,7800.0
2011-03-31 10:50:00,27.71,27.74,27.67,27.74,3300.0,27.71,27.74,27.67,27.74,3300.0
2011-03-31 11:00:00,27.73,27.74,27.65,27.65,21800.0,27.73,27.74,27.65,27.65,21800.0
2011-03-31 11:10:00,27.64,27.7,27.64,27.66,54200.0,27.64,27.7,27.64,27.66,54200.0
2011-03-31 11:20:00,27.67,27.67,27.59,27.64,32100.0,27.67,27.67,27.59,27.64,32100.0
2011-03-31 11:30:00,27.65,27.65,27.62,27.64,7400.0,27.65,27.65,27.62,27.64,7400.0
2011-03-31 11:40:00,27.63,27.66,27.63,27.66,26100.0,27.63,27.66,27.63,27.66,26100.0
2011-03-31 11:50:00,27.66,27.67,27.64,27.65,13900.0,27.66,27.67,27.64,27.65,13900.0
2011-03-31 12:00:00,27.65,27.67,27.65,27.66,5900.0,27.65,27.67,27.65,27.66,5900.0
2011-03-31 12:10:00,27.65,27.67,27.63,27.67,43400.0,27.65,27.67,27.63,27.67,43400.0
2011-03-31 12:20:00,27.67,27.69,27.66,27.67,9100.0,27.67,27.69,27.66,27.67,9100.0
2011-03-31 12:30:00,27.67,27.67,27.62,27.62,7800.0,27.67,27.67,27.62,27.62,7800.0
2011-03-31 12:40:00,27.63,27.66,27.62,27.65,32700.0,27.63,27.66,27.62,27.65,32700.0
2011-03-31 12:50:00,27.65,27.67,27.63,27.63,18900.0,27.65,27.67,27.63,27.63,18900.0
2011-03-31 13:00:00,27.64,27.65,27.61,27.62,14100.0,27.64,27.65,27.61,27.62,14100.0
2011-03-31 13:10:00,27.61,27.64,27.61,27.64,5600.0,27.61,27.64,27.61,27.64,5600.0
2011-03-31 13:20:00,27.63,27.64,27.63,27.63,11600.0,27.63,27.64,27.63,27.63,11600.0
2011-03-31 13:30:00,27.64,27.64,27.61,27.64,13400.0,27.64,27.64,27.61,27.64,13400.0
2011-03-31 13:40:00,27.64,27.65,27.63,27.63,34400.0,27.64,27.65,27.63,27.63,34400.0
2011-03-31 13:50:00,27.63,27.63,27.61,27.61,9300.0,27.63,27.63,27.61,27.61,9300.0
2011-03-31 14:00:00,27.61,27.62,27.59,27.62,14200.0,27.61,27.62,27.59,27.62,14200.0
2011-03-31 14:10:00,27.62,27.64,27.61,27.62,21600.0,27.62,27.64,27.61,27.62,21600.0
2011-03-31 14:20:00,27.62,27.64,27.61,27.61,10000.0,27.62,27.64,27.61,27.61,10000.0
2011-03-31 14:30:00,27.61,27.63,27.61,27.62,13900.0,27.61,27.63,27.61,27.62,13900.0
2011-03-31 14:40:00,27.62,27.62,27.61,27.62,14300.0,27.62,27.62,27.61,27.62,14300.0
2011-03-31 14:50:00,27.62,27.64,27.61,27.63,22500.0,27.62,27.64,27.61,27.63,22500.0
2011-03-31 15:00:00,27.62,27.63,27.6,27.6,8700.0,27.62,27.63,27.6,27.6,8700.0
2011-03-31 15:10:00,27.61,27.62,27.6,27.62,16700.0,27.61,27.62,27.6,27.62,16700.0
2011-03-31 15:20:00,27.61,27.65,27.61,27.65,99000.0,27.61,27.65,27.61,27.65,99000.0
2011-03-31 15:30:00,27.65,27.65,27.62,27.63,23200.0,27.65,27.65,27.62,27.63,23200.0
2011-03-31 15:40:00,27.62,27.64,27.59,27.6,81700.0,27.62,27.64,27.59,27.6,81700.0
2011-03-31 15:50:00,27.6,27.65,27.6,27.65,131300.0,27.6,27.65,27.6,27.65,131300.0
2011-04-01 09:30:00,27.72,27.83,27.63,27.77,50900.0,27.72,27.83,27.63,27.77,50900.0
2011-04-01 09:40:00,27.79,27.9,27.79,27.87,52800.0,27.79,27.9,27.79,27.87,52800.0
2011-04-01 09:50:00,27.87,27.9,27.79,27.81,13300.0,27.87,27.9,27.79,27.81,13300.0
2011-04-01 10:00:00,27.81,27.86,27.8,27.84,10000.0,27.81,27.86,27.8,27.84,10000.0
2011-04-01 10:10:00,27.84,27.89,27.84,27.87,9900.0,27.84,27.89,27.84,27.87,9900.0
2011-04-01 10:20:00,27.86,27.87,27.78,27.78,36900.0,27.86,27.87,27.78,27.78,36900.0
2011-04-01 10:30:00,27.78,27.85,27.78,27.84,5600.0,27.78,27.85,27.78,27.84,5600.0
2011-04-01 10:40:00,27.84,27.86,27.83,27.85,4900.0,27.84,27.86,27.83,27.85,4900.0
2011-04-01 10:50:00,27.85,27.87,27.81,27.81,15600.0,27.85,27.87,27.81,27.81,15600.0
2011-04-01 11:00:00,27.82,27.87,27.82,27.83,11100.0,27.82,27.87,27.82,27.83,11100.0
2011-04-01 11:10:00,27.83,27.84,27.81,27.81,9300.0,27.83,27.84,27.81,27.81,9300.0
2011-04-01 11:20:00,27.81,27.82,27.79,27.82,11000.0,27.81,27.82,27.79,27.82,11000.0
2011-04-01 11:30:00,27.82,27.85,27.81,27.83,13700.0,27.82,27.85,27.81,27.83,13700.0
2011-04-01 11:40:00,27.83,27.83,27.77,27.81,17700.0,27.83,27.83,27.77,27.81,17700.0
2011-04-01 11:50:00,27.81,27.83,27.78,27.79,19800.0,27.81,27.83,27.78,27.79,19800.0
2011-04-01 12:00:00,27.79,27.88,27.79,27.88,12100.0,27.79,27.88,27.79,27.88,12100.0
2011-04-01 12:10:00,27.87,27.88,27.86,27.87,11000.0,27.87,27.88,27.86,27.87,11000.0
2011-04-01 12:20:00,27.87,27.88,27.82,27.82,15100.0,27.87,27.88,27.82,27.82,15100.0
2011-04-01 12:30:00,27.82,27.86,27.81,27.84,7200.0,27.82,27.86,27.81,27.84,7200.0
2011-04-01 12:40:00,27.84,27.86,27.84,27.84,9400.0,27.84,27.86,27.84,27.84,9400.0
2011-04-01 12:50:00,27.83,27.86,27.83,27.85,8500.0,27.83,27.86,27.83,27.85,8500.0
2011-04-01 13:00:00,27.84,27.86,27.81,27.81,22700.0,27.84,27.86,27.81,27.81,22700.0
2011-04-01 13:10:00,27.81,27.81,27.76,27.78,15200.0,27.81,27.81,27.76,27.78,15200.0
2011-04-01 13:20:00,27.79,27.79,27.77,27.77,11500.0,27.79,27.79,27.77,27.77,11500.0
2011-04-01 13:30:00,27.77,27.79,27.77,27.77,17900.0,27.77,27.79,27.77,27.77,17900.0
2011-04-01 13:40:00,27.77,27.79,27.75,27.79,15900.0,27.77,27.79,27.75,27.79,15900.0
2011-04-01 13:50:00,27.79,27.79,27.78,27.78,9900.0,27.79,27.79,27.78,27.78,9900.0
2011-04-01 14:00:00,27.78,27.79,27.78,27.78,10300.0,27.78,27.79,27.78,27.78,10300.0
2011-04-01 14:10:00,27.79,27.79,27.77,27.79,18100.0,27.79,27.79,27.77,27.79,18100.0
2011-04-01 14:20:00,27.79,27.79,27.73,27.74,22500.0,27.79,27.79,27.73,27.74,22500.0
2011-04-01 14:30:00,27.75,27.77,27.74,27.75,20300.0,27.75,27.77,27.74,27.75,20300.0
2011-04-01 14:40:00,27.74,27.75,27.69,27.69,20600.0,27.74,27.75,27.69,27.69,20600.0
2011-04-01 14:50:00,27.69,27.75,27.69,27.75,30100.0,27.69,27.75,27.69,27.75,30100.0
2011-04-01 15:00:00,27.75,27.75,27.7,27.74,25400.0,27.75,27.75,27.7,27.74,25400.0
2011-04-01 15:10:00,27.74,27.74,27.68,27.7,35600.0,27.74,27.74,27.68,27.7,35600.0
2011-04-01 15:20:00,27.7,27.76,27.69,27.76,23700.0,27.7,27.76,27.69,27.76,23700.0
2011-04-01 15:30:00,27.76,27.76,27.73,27.75,38800.0,27.76,27.76,27.73,27.75,38800.0
2011-04-01 15:40:00,27.75,27.76,27.74,27.75,60700.0,27.75,27.76,27.74,27.75,60700.0
2011-04-01 15:50:00,27.75,27.78,27.72,27.77,141400.0,27.75,27.78,27.72,27.77,141400.0
2011-04-04 09:30:00,27.7,27.76,27.69,27.75,31600.0,27.7,27.76,27.69,27.75,31600.0
2011-04-04 09:40:00,27.75,27.75,27.68,27.73,12000.0,27.75,27.75,27.68,27.73,12000.0
2011-04-04 09:50:00,27.74,27.74,27.65,27.66,5300.0,27.74,27.74,27.65,27.66,5300.0
2011-04-04 10:00:00,27.67,27.68,27.61,27.68,7500.0,27.67,27.68,27.61,27.68,7500.0
2011-04-04 10:10:00,27.66,27.69,27.65,27.69,4700.0,27.66,27.69,27.65,27.69,4700.0
2011-04-04 10:20:00,27.67,27.7,27.64,27.64,4500.0,27.67,27.7,27.64,27.64,4500.0
2011-04-04 10:30:00,27.63,27.67,27.62,27.67,900.0,27.63,27.67,27.62,27.67,900.0
2011-04-04 10:40:00,27.69,27.69,27.67,27.68,1900.0,27.69,27.69,27.67,27.68,1900.0
2011-04-04 10:50:00,27.67,27.69,27.64,27.66,4400.0,27.67,27.69,27.64,27.66,4400.0
2011-04-04 11:00:00,27.67,27.7,27.67,27.68,8300.0,27.67,27.7,27.67,27.68,8300.0
2011-04-04 11:10:00,27.68,27.76,27.68,27.74,5500.0,27.68,27.76,27.68,27.74,5500.0
2011-04-04 11:20:00,27.75,27.76,27.72,27.75,3900.0,27.75,27.76,27.72,27.75,3900.0
2011-04-04 11:30:00,27.73,27.73,27.72,27.73,3700.0,27.73,27.73,27.72,27.73,3700.0
2011-04-04 11:40:00,27.74,27.75,27.72,27.73,6100.0,27.74,27.75,27.72,27.73,6100.0
2011-04-04 11:50:00,27.73,27.73,27.69,27.69,3100.0,27.73,27.73,27.69,27.69,3100.0
2011-04-04 12:00:00,27.69,27.69,27.68,27.69,2500.0,27.69,27.69,27.68,27.69,2500.0
2011-04-04 12:10:00,27.69,27.7,27.68,27.7,2300.0,27.69,27.7,27.68,27.7,2300.0
2011-04-04 12:20:00,27.69,27.7,27.69,27.7,800.0,27.69,27.7,27.69,27.7,800.0
2011-04-04 12:30:00,27.69,27.75,27.69,27.74,15400.0,27.69,27.75,27.69,27.74,15400.0
2011-04-04 12:40:00,27.75,27.75,27.71,27.71,3700.0,27.75,27.75,27.71,27.71,3700.0
2011-04-04 12:50:00,27.71,27.71,27.65,27.67,7600.0,27.71,27.71,27.65,27.67,7600.0
2011-04-04 13:00:00,27.67,27.68,27.66,27.67,5000.0,27.67,27.68,27.66,27.67,5000.0
2011-04-04 13:10:00,27.66,27.67,27.66,27.67,1300.0,27.66,27.67,27.66,27.67,1300.0
2011-04-04 13:20:00,27.66,27.66,27.63,27.63,5100.0,27.66,27.66,27.63,27.63,5100.0
2011-04-04 13:30:00,27.63,27.64,27.59,27.64,8300.0,27.63,27.64,27.59,27.64,8300.0
2011-04-04 13:40:00,27.64,27.65,27.57,27.58,9500.0,27.64,27.65,27.57,27.58,9500.0
2011-04-04 13:50:00,27.58,27.58,27.54,27.55,7400.0,27.58,27.58,27.54,27.55,7400.0
2011-04-04 14:00:00,27.55,27.6,27.55,27.59,6700.0,27.55,27.6,27.55,27.59,6700.0
2011-04-04 14:10:00,27.58,27.59,27.58,27.58,2900.0,27.58,27.59,27.58,27.58,2900.0
2011-04-04 14:20:00,27.59,27.6,27.58,27.6,2600.0,27.59,27.6,27.58,27.6,2600.0
2011-04-04 14:30:00,27.59,27.59,27.58,27.58,2000.0,27.59,27.59,27.58,27.58,2000.0
2011-04-04 14:40:00,27.58,27.59,27.56,27.58,8600.0,27.58,27.59,27.56,27.58,8600.0
2011-04-04 14:50:00,27.57,27.58,27.56,27.57,4800.0,27.57,27.58,27.56,27.57,4800.0
2011-04-04 15:00:00,27.57,27.58,27.52,27.54,8500.0,27.57,27.58,27.52,27.54,8500.0
2011-04-04 15:10:00,27.53,27.59,27.53,27.59,8200.0,27.53,27.59,27.53,27.59,8200.0
2011-04-04 15:20:00,27.59,27.66,27.58,27.66,13800.0,27.59,27.66,27.58,27.66,13800.0
2011-04-04 15:30:00,27.66,27.67,27.62,27.62,11800.0,27.66,27.67,27.62,27.62,11800.0
2011-04-04 15:40:00,27.63,27.68,27.61,27.67,31300.0,27.63,27.68,27.61,27.67,31300.0
2011-04-04 15:50:00,27.68,27.7,27.62,27.66,97400.0,27.68,27.7,27.62,27.66,97400.0
2011-04-05 09:30:00,27.59,27.69,27.59,27.64,10000.0,27.59,27.69,27.59,27.64,10000.0
2011-04-05 09:40:00,27.6,27.64,27.59,27.61,6600.0,27.6,27.64,27.59,27.61,6600.0
2011-04-05 09:50:00,27.64,27.67,27.62,27.62,5700.0,27.64,27.67,27.62,27.62,5700.0
2011-04-05 10:00:00,27.62,27.66,27.56,27.57,14100.0,27.62,27.66,27.56,27.57,14100.0
2011-04-05 10:10:00,27.57,27.63,27.56,27.58,10300.0,27.57,27.63,27.56,27.58,10300.0
2011-04-05 10:20:00,27.57,27.7,27.57,27.69,13600.0,27.57,27.7,27.57,27.69,13600.0
2011-04-05 10:30:00,27.69,27.72,27.64,27.66,12900.0,27.69,27.72,27.64,27.66,12900.0
2011-04-05 10:40:00,27.65,27.68,27.63,27.67,12000.0,27.65,27.68,27.63,27.67,12000.0
2011-04-05 10:50:00,27.68,27.69,27.66,27.67,10400.0,27.68,27.69,27.66,27.67,10400.0
2011-04-05 11:00:00,27.66,27.67,27.66,27.67,4200.0,27.66,27.67,27.66,27.67,4200.0
2011-04-05 11:10:00,27.67,27.67,27.66,27.67,4700.0,27.67,27.67,27.66,27.67,4700.0
2011-04-05 11:20:00,27.67,27.68,27.63,27.64,20600.0,27.67,27.68,27.63,27.64,20600.0
2011-04-05 11:30:00,27.65,27.66,27.64,27.65,10800.0,27.65,27.66,27.64,27.65,10800.0
2011-04-05 11:40:00,27.66,27.66,27.6,27.6,17100.0,27.66,27.66,27.6,27.6,17100.0
2011-04-05 11:50:00,27.61,27.66,27.6,27.66,26500.0,27.61,27.66,27.6,27.66,26500.0
2011-04-05 12:00:00,27.65,27.66,27.63,27.63,5900.0,27.65,27.66,27.63,27.63,5900.0
2011-04-05 12:10:00,27.64,27.64,27.62,27.64,6300.0,27.64,27.64,27.62,27.64,6300.0
2011-04-05 12:20:00,27.64,27.65,27.6,27.61,9200.0,27.64,27.65,27.6,27.61,9200.0
2011-04-05 12:30:00,27.63,27.65,27.63,27.63,6900.0,27.63,27.65,27.63,27.63,6900.0
2011-04-05 12:40:00,27.62,27.65,27.61,27.65,8300.0,27.62,27.65,27.61,27.65,8300.0
2011-04-05 12:50:00,27.64,27.66,27.62,27.65,5900.0,27.64,27.66,27.62,27.65,5900.0
2011-04-05 13:00:00,27.66,27.66,27.63,27.64,4800.0,27.66,27.66,27.63,27.64,4800.0
2011-04-05 13:10:00,27.65,27.66,27.63,27.63,5600.0,27.65,27.66,27.63,27.63,5600.0
2011-04-05 13:20:00,27.64,27.65,27.62,27.63,6200.0,27.64,27.65,27.62,27.63,6200.0
2011-04-05 13:30:00,27.62,27.65,27.62,27.65,3800.0,27.62,27.65,27.62,27.65,3800.0
2011-04-05 13:40:00,27.65,27.66,27.64,27.64,5300.0,27.65,27.66,27.64,27.64,5300.0
2011-04-05 13:50:00,27.64,27.65,27.64,27.65,2000.0,27.64,27.65,27.64,27.65,2000.0
2011-04-05 14:00:00,27.64,27.66,27.58,27.59,18700.0,27.64,27.66,27.58,27.59,18700.0
2011-04-05 14:10:00,27.6,27.62,27.6,27.61,12000.0,27.6,27.62,27.6,27.61,12000.0
2011-04-05 14:20:00,27.6,27.62,27.58,27.6,7300.0,27.6,27.62,27.58,27.6,7300.0
2011-04-05 14:30:00,27.6,27.61,27.57,27.57,18900.0,27.6,27.61,27.57,27.57,18900.0
2011-04-05 14:40:00,27.57,27.61,27.56,27.6,10000.0,27.57,27.61,27.56,27.6,10000.0
2011-04-05 14:50:00,27.6,27.63,27.6,27.63,9000.0,27.6,27.63,27.6,27.63,9000.0
2011-04-05 15:00:00,27.63,27.64,27.58,27.58,14800.0,27.63,27.64,27.58,27.58,14800.0
2011-04-05 15:10:00,27.57,27.58,27.55,27.56,10000.0,27.57,27.58,27.55,27.56,10000.0
2011-04-05 15:20:00,27.56,27.61,27.56,27.61,12600.0,27.56,27.61,27.56,27.61,12600.0
2011-04-05 15:30:00,27.6,27.62,27.56,27.62,23700.0,27.6,27.62,27.56,27.62,23700.0
2011-04-05 15:40:00,27.62,27.63,27.6,27.6,14100.0,27.62,27.63,27.6,27.6,14100.0
2011-04-05 15:50:00,27.6,27.62,27.57,27.59,37800.0,27.6,27.62,27.57,27.59,37800.0
2011-04-06 09:30:00,27.59,27.77,27.59,27.77,67600.0,27.59,27.77,27.59,27.77,67600.0
2011-04-06 09:40:00,27.78,27.83,27.74,27.75,18300.0,27.78,27.83,27.74,27.75,18300.0
2011-04-06 09:50:00,27.74,27.74,27.57,27.57,20300.0,27.74,27.74,27.57,27.57,20300.0
2011-04-06 10:00:00,27.59,27.62,27.57,27.6,15100.0,27.59,27.62,27.57,27.6,15100.0
2011-04-06 10:10:00,27.61,27.61,27.49,27.51,11100.0,27.61,27.61,27.49,27.51,11100.0
2011-04-06 10:20:00,27.52,27.54,27.51,27.53,7700.0,27.52,27.54,27.51,27.53,7700.0
2011-04-06 10:30:00,27.52,27.56,27.47,27.54,14700.0,27.52,27.56,27.47,27.54,14700.0
2011-04-06 10:40:00,27.54,27.63,27.54,27.63,6900.0,27.54,27.63,27.54,27.63,6900.0
2011-04-06 10:50:00,27.62,27.63,27.55,27.55,5400.0,27.62,27.63,27.55,27.55,5400.0
2011-04-06 11:00:00,27.56,27.58,27.54,27.54,11200.0,27.56,27.58,27.54,27.54,11200.0
2011-04-06 11:10:00,27.54,27.54,27.46,27.48,11400.0,27.54,27.54,27.46,27.48,11400.0
2011-04-06 11:20:00,27.48,27.53,27.47,27.52,3700.0,27.48,27.53,27.47,27.52,3700.0
2011-04-06 11:30:00,27.52,27.53,27.44,27.44,6900.0,27.52,27.53,27.44,27.44,6900.0
2011-04-06 11:40:00,27.45,27.46,27.43,27.45,5800.0,27.45,27.46,27.43,27.45,5800.0
2011-04-06 11:50:00,27.46,27.48,27.42,27.42,6000.0,27.46,27.48,27.42,27.42,6000.0
2011-04-06 12:00:00,27.42,27.45,27.38,27.44,18200.0,27.42,27.45,27.38,27.44,18200.0
2011-04-06 12:10:00,27.44,27.49,27.44,27.49,4300.0,27.44,27.49,27.44,27.49,4300.0
2011-04-06 12:20:00,27.49,27.54,27.49,27.53,5200.0,27.49,27.54,27.49,27.53,5200.0
2011-04-06 12:30:00,27.52,27.54,27.52,27.54,2600.0,27.52,27.54,27.52,27.54,2600.0
2011-04-06 12:40:00,27.53,27.57,27.53,27.55,7200.0,27.53,27.57,27.53,27.55,7200.0
2011-04-06 12:50:00,27.55,27.57,27.53,27.56,5600.0,27.55,27.57,27.53,27.56,5600.0
2011-04-06 13:00:00,27.56,27.57,27.56,27.57,1200.0,27.56,27.57,27.56,27.57,1200.0
2011-04-06 13:10:00,27.57,27.62,27.57,27.6,10000.0,27.57,27.62,27.57,27.6,10000.0
2011-04-06 13:20:00,27.6,27.6,27.56,27.57,1900.0,27.6,27.6,27.56,27.57,1900.0
2011-04-06 13:30:00,27.57,27.61,27.57,27.61,6100.0,27.57,27.61,27.57,27.61,6100.0
2011-04-06 13:40:00,27.6,27.61,27.59,27.59,4300.0,27.6,27.61,27.59,27.59,4300.0
2011-04-06 13:50:00,27.59,27.61,27.58,27.6,8000.0,27.59,27.61,27.58,27.6,8000.0
2011-04-06 14:00:00,27.6,27.64,27.58,27.64,9400.0,27.6,27.64,27.58,27.64,9400.0
2011-04-06 14:10:00,27.65,27.67,27.63,27.64,9200.0,27.65,27.67,27.63,27.64,9200.0
2011-04-06 14:20:00,27.65,27.65,27.62,27.62,6300.0,27.65,27.65,27.62,27.62,6300.0
2011-04-06 14:30:00,27.63,27.65,27.62,27.65,22400.0,27.63,27.65,27.62,27.65,22400.0
2011-04-06 14:40:00,27.65,27.66,27.64,27.65,15700.0,27.65,27.66,27.64,27.65,15700.0
2011-04-06 14:50:00,27.65,27.66,27.64,27.64,10900.0,27.65,27.66,27.64,27.64,10900.0
2011-04-06 15:00:00,27.65,27.65,27.63,27.64,6900.0,27.65,27.65,27.63,27.64,6900.0
2011-04-06 15:10:00,27.64,27.66,27.63,27.64,9000.0,27.64,27.66,27.63,27.64,9000.0
2011-04-06 15:20:00,27.64,27.65,27.61,27.62,8700.0,27.64,27.65,27.61,27.62,8700.0
2011-04-06 15:30:00,27.61,27.62,27.61,27.62,10800.0,27.61,27.62,27.61,27.62,10800.0
2011-04-06 15:40:00,27.63,27.65,27.62,27.65,19000.0,27.63,27.65,27.62,27.65,19000.0
2011-04-06 15:50:00,27.64,27.65,27.6,27.6,45000.0,27.64,27.65,27.6,27.6,45000.0
2011-04-07 09:30:00,27.57,27.66,27.57,27.66,9700.0,27.57,27.66,27.57,27.66,9700.0
2011-04-07 09:40:00,27.64,27.78,27.64,27.78,9900.0,27.64,27.78,27.64,27.78,9900.0
2011-04-07 09:50:00,27.78,27.78,27.74,27.75,12600.0,27.78,27.78,27.74,27.75,12600.0
2011-04-07 10:00:00,27.76,27.76,27.69,27.69,9300.0,27.76,27.76,27.69,27.69,9300.0
2011-04-07 10:10:00,27.7,27.72,27.64,27.64,3300.0,27.7,27.72,27.64,27.64,3300.0
2011-04-07 10:20:00,27.64,27.66,27.6,27.6,3700.0,27.64,27.66,27.6,27.6,3700.0
2011-04-07 10:30:00,27.6,27.6,27.46,27.5,14100.0,27.6,27.6,27.46,27.5,14100.0
2011-04-07 10:40:00,27.5,27.5,27.36,27.49,21200.0,27.5,27.5,27.36,27.49,21200.0
2011-04-07 10:50:00,27.5,27.54,27.5,27.51,3100.0,27.5,27.54,27.5,27.51,3100.0
2011-04-07 11:00:00,27.52,27.56,27.48,27.56,3700.0,27.52,27.56,27.48,27.56,3700.0
2011-04-07 11:10:00,27.52,27.55,27.49,27.5,2900.0,27.52,27.55,27.49,27.5,2900.0
2011-04-07 11:20:00,27.49,27.53,27.45,27.47,11500.0,27.49,27.53,27.45,27.47,11500.0
2011-04-07 11:30:00,27.48,27.48,27.38,27.43,9600.0,27.48,27.48,27.38,27.43,9600.0
2011-04-07 11:40:00,27.43,27.44,27.38,27.4,5700.0,27.43,27.44,27.38,27.4,5700.0
2011-04-07 11:50:00,27.4,27.45,27.37,27.45,4700.0,27.4,27.45,27.37,27.45,4700.0
2011-04-07 12:00:00,27.45,27.5,27.42,27.49,3400.0,27.45,27.5,27.42,27.49,3400.0
2011-04-07 12:10:00,27.5,27.56,27.5,27.53,3700.0,27.5,27.56,27.5,27.53,3700.0
2011-04-07 12:20:00,27.54,27.54,27.51,27.51,7800.0,27.54,27.54,27.51,27.51,7800.0
2011-04-07 12:30:00,27.51,27.6,27.5,27.6,9000.0,27.51,27.6,27.5,27.6,9000.0
2011-04-07 12:40:00,27.6,27.61,27.57,27.57,1600.0,27.6,27.61,27.57,27.57,1600.0
2011-04-07 12:50:00,27.58,27.59,27.55,27.55,1400.0,27.58,27.59,27.55,27.55,1400.0
2011-04-07 13:00:00,27.56,27.58,27.53,27.57,4100.0,27.56,27.58,27.53,27.57,4100.0
2011-04-07 13:10:00,27.56,27.57,27.49,27.49,3400.0,27.56,27.57,27.49,27.49,3400.0
2011-04-07 13:20:00,27.48,27.51,27.46,27.47,3700.0,27.48,27.51,27.46,27.47,3700.0
2011-04-07 13:30:00,27.47,27.52,27.46,27.5,5800.0,27.47,27.52,27.46,27.5,5800.0
2011-04-07 13:40:00,27.5,27.5,27.42,27.44,5000.0,27.5,27.5,27.42,27.44,5000.0
2011-04-07 13:50:00,27.45,27.49,27.45,27.47,5600.0,27.45,27.49,27.45,27.47,5600.0
2011-04-07 14:00:00,27.47,27.48,27.45,27.46,6400.0,27.47,27.48,27.45,27.46,6400.0
2011-04-07 14:10:00,27.45,27.47,27.45,27.46,3500.0,27.45,27.47,27.45,27.46,3500.0
2011-04-07 14:20:00,27.46,27.46,27.44,27.44,5700.0,27.46,27.46,27.44,27.44,5700.0
2011-04-07 14:30:00,27.44,27.49,27.43,27.48,5300.0,27.44,27.49,27.43,27.48,5300.0
2011-04-07 14:40:00,27.46,27.5,27.45,27.49,3500.0,27.46,27.5,27.45,27.49,3500.0
2011-04-07 14:50:00,27.5,27.54,27.5,27.52,4900.0,27.5,27.54,27.5,27.52,4900.0
2011-04-07 15:00:00,27.52,27.54,27.52,27.54,12200.0,27.52,27.54,27.52,27.54,12200.0
2011-04-07 15:10:00,27.53,27.56,27.52,27.56,7800.0,27.53,27.56,27.52,27.56,7800.0
2011-04-07 15:20:00,27.56,27.56,27.51,27.53,18000.0,27.56,27.56,27.51,27.53,18000.0
2011-04-07 15:30:00,27.52,27.56,27.49,27.56,12600.0,27.52,27.56,27.49,27.56,12600.0
2011-04-07 15:40:00,27.56,27.58,27.51,27.51,18100.0,27.56,27.58,27.51,27.51,18100.0
2011-04-07 15:50:00,27.51,27.55,27.49,27.5,41300.0,27.51,27.55,27.49,27.5,41300.0
2011-04-08 09:30:00,27.55,27.65,27.55,27.6,23300.0,27.55,27.65,27.55,27.6,23300.0
2011-04-08 09:40:00,27.58,27.58,27.53,27.53,2100.0,27.58,27.58,27.53,27.53,2100.0
2011-04-08 09:50:00,27.46,27.52,27.44,27.52,5200.0,27.46,27.52,27.44,27.52,5200.0
2011-04-08 10:00:00,27.51,27.63,27.47,27.51,26800.0,27.51,27.63,27.47,27.51,26800.0
2011-04-08 10:10:00,27.49,27.52,27.42,27.43,3800.0,27.49,27.52,27.42,27.43,3800.0
2011-04-08 10:20:00,27.43,27.45,27.39,27.45,2800.0,27.43,27.45,27.39,27.45,2800.0
2011-04-08 10:30:00,27.42,27.44,27.38,27.41,3800.0,27.42,27.44,27.38,27.41,3800.0
2011-04-08 10:40:00,27.42,27.42,27.35,27.37,3400.0,27.42,27.42,27.35,27.37,3400.0
2011-04-08 10:50:00,27.37,27.37,27.3,27.3,8100.0,27.37,27.37,27.3,27.3,8100.0
2011-04-08 11:00:00,27.3,27.31,27.27,27.28,7700.0,27.3,27.31,27.27,27.28,7700.0
2011-04-08 11:10:00,27.27,27.3,27.26,27.3,4800.0,27.27,27.3,27.26,27.3,4800.0
2011-04-08 11:20:00,27.3,27.33,27.29,27.29,4200.0,27.3,27.33,27.29,27.29,4200.0
2011-04-08 11:30:00,27.28,27.36,27.25,27.35,12700.0,27.28,27.36,27.25,27.35,12700.0
2011-04-08 11:40:00,27.35,27.38,27.35,27.37,3300.0,27.35,27.38,27.35,27.37,3300.0
2011-04-08 11:50:00,27.37,27.38,27.34,27.35,6200.0,27.37,27.38,27.34,27.35,6200.0
2011-04-08 12:00:00,27.35,27.39,27.32,27.38,4700.0,27.35,27.39,27.32,27.38,4700.0
2011-04-08 12:10:00,27.38,27.38,27.36,27.38,5100.0,27.38,27.38,27.36,27.38,5100.0
2011-04-08 12:20:00,27.39,27.4,27.37,27.39,3600.0,27.39,27.4,27.37,27.39,3600.0
2011-04-08 12:30:00,27.39,27.41,27.38,27.41,5300.0,27.39,27.41,27.38,27.41,5300.0
2011-04-08 12:40:00,27.4,27.41,27.36,27.36,4600.0,27.4,27.41,27.36,27.36,4600.0
2011-04-08 12:50:00,27.37,27.38,27.33,27.35,5600.0,27.37,27.38,27.33,27.35,5600.0
2011-04-08 13:00:00,27.34,27.35,27.34,27.35,2200.0,27.34,27.35,27.34,27.35,2200.0
2011-04-08 13:10:00,27.34,27.34,27.31,27.32,4000.0,27.34,27.34,27.31,27.32,4000.0
2011-04-08 13:20:00,27.32,27.33,27.31,27.32,5200.0,27.32,27.33,27.31,27.32,5200.0
2011-04-08 13:30:00,27.31,27.32,27.29,27.3,5300.0,27.31,27.32,27.29,27.3,5300.0
2011-04-08 13:40:00,27.3,27.3,27.28,27.28,10300.0,27.3,27.3,27.28,27.28,10300.0
2011-04-08 13:50:00,27.28,27.29,27.28,27.28,5400.0,27.28,27.29,27.28,27.28,5400.0
2011-04-08 14:00:00,27.29,27.31,27.28,27.31,11400.0,27.29,27.31,27.28,27.31,11400.0
2011-04-08 14:10:00,27.31,27.34,27.31,27.32,17200.0,27.31,27.34,27.31,27.32,17200.0
2011-04-08 14:20:00,27.32,27.33,27.31,27.31,5600.0,27.32,27.33,27.31,27.31,5600.0
2011-04-08 14:30:00,27.32,27.32,27.26,27.28,24500.0,27.32,27.32,27.26,27.28,24500.0
2011-04-08 14:40:00,27.28,27.28,27.23,27.23,7300.0,27.28,27.28,27.23,27.23,7300.0
2011-04-08 14:50:00,27.22,27.22,27.11,27.11,30000.0,27.22,27.22,27.11,27.11,30000.0
2011-04-08 15:00:00,27.12,27.2,27.12,27.2,21200.0,27.12,27.2,27.12,27.2,21200.0
2011-04-08 15:10:00,27.2,27.22,27.17,27.18,12700.0,27.2,27.22,27.17,27.18,12700.0
2011-04-08 15:20:00,27.18,27.21,27.16,27.2,19300.0,27.18,27.21,27.16,27.2,19300.0
2011-04-08 15:30:00,27.2,27.24,27.2,27.21,18400.0,27.2,27.24,27.2,27.21,18400.0
2011-04-08 15:40:00,27.21,27.26,27.19,27.25,21800.0,27.21,27.26,27.19,27.25,21800.0
2011-04-08 15:50:00,27.25,27.3,27.24,27.24,49300.0,27.25,27.3,27.24,27.24,49300.0
2011-04-11 09:30:00,27.23,27.46,27.23,27.35,10100.0,27.23,27.46,27.23,27.35,10100.0
2011-04-11 09:40:00,27.35,27.37,27.24,27.37,4800.0,27.35,27.37,27.24,27.37,4800.0
2011-04-11 09:50:00,27.36,27.39,27.33,27.33,4400.0,27.36,27.39,27.33,27.33,4400.0
2011-04-11 10:00:00,27.36,27.37,27.3,27.33,8300.0,27.36,27.37,27.3,27.33,8300.0
2011-04-11 10:10:00,27.31,27.34,27.25,27.25,62500.0,27.31,27.34,27.25,27.25,62500.0
2011-04-11 10:20:00,27.25,27.27,27.22,27.27,4200.0,27.25,27.27,27.22,27.27,4200.0
2011-04-11 10:30:00,27.25,27.34,27.25,27.33,3500.0,27.25,27.34,27.25,27.33,3500.0
2011-04-11 10:40:00,27.32,27.41,27.32,27.39,2400.0,27.32,27.41,27.32,27.39,2400.0
2011-04-11 10:50:00,27.39,27.39,27.35,27.35,4700.0,27.39,27.39,27.35,27.35,4700.0
2011-04-11 11:00:00,27.35,27.35,27.34,27.35,2100.0,27.35,27.35,27.34,27.35,2100.0
2011-04-11 11:10:00,27.34,27.36,27.32,27.36,7000.0,27.34,27.36,27.32,27.36,7000.0
2011-04-11 11:20:00,27.36,27.36,27.23,27.26,24500.0,27.36,27.36,27.23,27.26,24500.0
2011-04-11 11:30:00,27.26,27.29,27.23,27.28,2500.0,27.26,27.29,27.23,27.28,2500.0
2011-04-11 11:40:00,27.27,27.29,27.26,27.29,2200.0,27.27,27.29,27.26,27.29,2200.0
2011-04-11 11:50:00,27.29,27.29,27.23,27.23,2700.0,27.29,27.29,27.23,27.23,2700.0
2011-04-11 12:00:00,27.23,27.25,27.2,27.25,7300.0,27.23,27.25,27.2,27.25,7300.0
2011-04-11 12:10:00,27.26,27.26,27.24,27.24,1400.0,27.26,27.26,27.24,27.24,1400.0
2011-04-11 12:20:00,27.24,27.32,27.24,27.32,3600.0,27.24,27.32,27.24,27.32,3600.0
2011-04-11 12:30:00,27.32,27.32,27.27,27.27,18200.0,27.32,27.32,27.27,27.27,18200.0
2011-04-11 12:40:00,27.28,27.32,27.26,27.32,8000.0,27.28,27.32,27.26,27.32,8000.0
2011-04-11 12:50:00,27.31,27.31,27.27,27.27,3100.0,27.31,27.31,27.27,27.27,3100.0
2011-04-11 13:00:00,27.26,27.28,27.22,27.28,7300.0,27.26,27.28,27.22,27.28,7300.0
2011-04-11 13:10:00,27.27,27.27,27.2,27.21,3000.0,27.27,27.27,27.2,27.21,3000.0
2011-04-11 13:20:00,27.22,27.3,27.22,27.3,5100.0,27.22,27.3,27.22,27.3,5100.0
2011-04-11 13:30:00,27.29,27.3,27.27,27.27,3600.0,27.29,27.3,27.27,27.27,3600.0
2011-04-11 13:40:00,27.28,27.3,27.27,27.27,10600.0,27.28,27.3,27.27,27.27,10600.0
2011-04-11 13:50:00,27.26,27.3,27.26,27.29,7900.0,27.26,27.3,27.26,27.29,7900.0
2011-04-11 14:00:00,27.29,27.34,27.29,27.34,10100.0,27.29,27.34,27.29,27.34,10100.0
2011-04-11 14:10:00,27.34,27.35,27.33,27.34,6300.0,27.34,27.35,27.33,27.34,6300.0
2011-04-11 14:20:00,27.34,27.34,27.33,27.33,4000.0,27.34,27.34,27.33,27.33,4000.0
2011-04-11 14:30:00,27.34,27.35,27.3,27.34,19400.0,27.34,27.35,27.3,27.34,19400.0
2011-04-11 14:40:00,27.33,27.35,27.32,27.32,8100.0,27.33,27.35,27.32,27.32,8100.0
2011-04-11 14:50:00,27.32,27.35,27.28,27.28,10100.0,27.32,27.35,27.28,27.28,10100.0
2011-04-11 15:00:00,27.28,27.32,27.26,27.32,19000.0,27.28,27.32,27.26,27.32,19000.0
2011-04-11 15:10:00,27.32,27.32,27.28,27.3,14900.0,27.32,27.32,27.28,27.3,14900.0
2011-04-11 15:20:00,27.31,27.33,27.31,27.32,9900.0,27.31,27.33,27.31,27.32,9900.0
2011-04-11 15:30:00,27.32,27.34,27.29,27.29,17600.0,27.32,27.34,27.29,27.29,17600.0
2011-04-11 15:40:00,27.3,27.35,27.29,27.35,25600.0,27.3,27.35,27.29,27.35,25600.0
2011-04-11 15:50:00,27.35,27.36,27.32,27.32,31700.0,27.35,27.36,27.32,27.32,31700.0
2011-04-12 09:30:00,27.17,27.33,27.17,27.26,5400.0,27.17,27.33,27.17,27.26,5400.0
2011-04-12 09:40:00,27.24,27.29,27.22,27.25,2400.0,27.24,27.29,27.22,27.25,2400.0
2011-04-12 09:50:00,27.24,27.25,27.1,27.12,10200.0,27.24,27.25,27.1,27.12,10200.0
2011-04-12 10:00:00,27.11,27.14,27.09,27.1,8500.0,27.11,27.14,27.09,27.1,8500.0
2011-04-12 10:10:00,27.08,27.14,27.08,27.13,5400.0,27.08,27.14,27.08,27.13,5400.0
2011-04-12 10:20:00,27.1,27.15,27.04,27.15,15600.0,27.1,27.15,27.04,27.15,15600.0
2011-04-12 10:30:00,27.13,27.13,27.05,27.05,3900.0,27.13,27.13,27.05,27.05,3900.0
2011-04-12 10:40:00,27.04,27.05,26.99,26.99,10600.0,27.04,27.05,26.99,26.99,10600.0
2011-04-12 10:50:00,27.0,27.01,26.95,26.99,8800.0,27.0,27.01,26.95,26.99,8800.0
2011-04-12 11:00:00,27.0,27.0,26.93,26.94,10100.0,27.0,27.0,26.93,26.94,10100.0
2011-04-12 11:10:00,26.95,26.98,26.95,26.95,5900.0,26.95,26.98,26.95,26.95,5900.0
2011-04-12 11:20:00,26.95,26.96,26.95,26.95,5900.0,26.95,26.96,26.95,26.95,5900.0
2011-04-12 11:30:00,26.96,27.01,26.96,26.99,6400.0,26.96,27.01,26.96,26.99,6400.0
2011-04-12 11:40:00,26.99,27.0,26.97,26.97,3900.0,26.99,27.0,26.97,26.97,3900.0
2011-04-12 11:50:00,26.96,26.97,26.94,26.95,3400.0,26.96,26.97,26.94,26.95,3400.0
2011-04-12 12:00:00,26.95,26.96,26.93,26.93,5300.0,26.95,26.96,26.93,26.93,5300.0
2011-04-12 12:10:00,26.93,26.94,26.92,26.93,5200.0,26.93,26.94,26.92,26.93,5200.0
2011-04-12 12:20:00,26.94,26.96,26.94,26.95,2600.0,26.94,26.96,26.94,26.95,2600.0
2011-04-12 12:30:00,26.95,26.97,26.95,26.97,2400.0,26.95,26.97,26.95,26.97,2400.0
2011-04-12 12:40:00,26.97,27.01,26.97,27.0,31300.0,26.97,27.01,26.97,27.0,31300.0
2011-04-12 12:50:00,27.0,27.01,26.97,27.0,10400.0,27.0,27.01,26.97,27.0,10400.0
2011-04-12 13:00:00,27.0,27.0,26.96,26.97,2000.0,27.0,27.0,26.96,26.97,2000.0
2011-04-12 13:10:00,26.97,26.97,26.95,26.96,2100.0,26.97,26.97,26.95,26.96,2100.0
2011-04-12 13:20:00,26.95,27.0,26.94,27.0,2600.0,26.95,27.0,26.94,27.0,2600.0
2011-04-12 13:30:00,27.0,27.01,26.96,26.96,9000.0,27.0,27.01,26.96,26.96,9000.0
2011-04-12 13:40:00,26.96,27.0,26.94,27.0,6900.0,26.96,27.0,26.94,27.0,6900.0
2011-04-12 13:50:00,27.0,27.0,26.99,26.99,6100.0,27.0,27.0,26.99,26.99,6100.0
2011-04-12 14:00:00,26.98,27.01,26.97,27.0,20500.0,26.98,27.01,26.97,27.0,20500.0
2011-04-12 14:10:00,27.0,27.0,26.98,26.98,6800.0,27.0,27.0,26.98,26.98,6800.0
2011-04-12 14:20:00,26.99,27.0,26.97,26.99,6600.0,26.99,27.0,26.97,26.99,6600.0
2011-04-12 14:30:00,27.0,27.0,26.95,26.96,11800.0,27.0,27.0,26.95,26.96,11800.0
2011-04-12 14:40:00,26.97,26.99,26.95,26.95,10900.0,26.97,26.99,26.95,26.95,10900.0
2011-04-12 14:50:00,26.94,26.96,26.92,26.93,8700.0,26.94,26.96,26.92,26.93,8700.0
2011-04-12 15:00:00,26.93,26.95,26.92,26.95,9100.0,26.93,26.95,26.92,26.95,9100.0
2011-04-12 15:10:00,26.94,26.96,26.93,26.94,9400.0,26.94,26.96,26.93,26.94,9400.0
2011-04-12 15:20:00,26.94,26.95,26.89,26.91,24600.0,26.94,26.95,26.89,26.91,24600.0
2011-04-12 15:30:00,26.92,26.93,26.88,26.93,14500.0,26.92,26.93,26.88,26.93,14500.0
2011-04-12 15:40:00,26.93,26.95,26.9,26.9,31000.0,26.93,26.95,26.9,26.9,31000.0
2011-04-12 15:50:00,26.91,26.95,26.9,26.93,34400.0,26.91,26.95,26.9,26.93,34400.0
2011-04-13 09:30:00,27.07,27.22,27.06,27.09,4500.0,27.07,27.22,27.06,27.09,4500.0
2011-04-13 09:40:00,27.17,27.21,27.11,27.14,2500.0,27.17,27.21,27.11,27.14,2500.0
2011-04-13 09:50:00,27.13,27.15,27.06,27.09,17600.0,27.13,27.15,27.06,27.09,17600.0
2011-04-13 10:00:00,27.08,27.11,27.05,27.05,4400.0,27.08,27.11,27.05,27.05,4400.0
2011-04-13 10:10:00,27.04,27.07,27.03,27.07,2100.0,27.04,27.07,27.03,27.07,2100.0
2011-04-13 10:20:00,27.06,27.09,27.04,27.05,38900.0,27.06,27.09,27.04,27.05,38900.0
2011-04-13 10:30:00,27.08,27.09,27.06,27.09,7400.0,27.08,27.09,27.06,27.09,7400.0
2011-04-13 10:40:00,27.09,27.13,27.09,27.12,21500.0,27.09,27.13,27.09,27.12,21500.0
2011-04-13 10:50:00,27.13,27.15,27.13,27.15,4600.0,27.13,27.15,27.13,27.15,4600.0
2011-04-13 11:00:00,27.15,27.15,27.11,27.11,3800.0,27.15,27.15,27.11,27.11,3800.0
2011-04-13 11:10:00,27.11,27.12,27.08,27.09,4400.0,27.11,27.12,27.08,27.09,4400.0
2011-04-13 11:20:00,27.1,27.1,27.01,27.04,5000.0,27.1,27.1,27.01,27.04,5000.0
2011-04-13 11:30:00,27.04,27.09,27.01,27.01,3800.0,27.04,27.09,27.01,27.01,3800.0
2011-04-13 11:40:00,27.0,27.03,26.99,27.02,3200.0,27.0,27.03,26.99,27.02,3200.0
2011-04-13 11:50:00,27.01,27.03,26.95,26.95,3600.0,27.01,27.03,26.95,26.95,3600.0
2011-04-13 12:00:00,26.95,27.0,26.95,26.97,2700.0,26.95,27.0,26.95,26.97,2700.0
2011-04-13 12:10:00,27.0,27.04,27.0,27.04,2400.0,27.0,27.04,27.0,27.04,2400.0
2011-04-13 12:20:00,27.04,27.04,27.01,27.02,600.0,27.04,27.04,27.01,27.02,600.0
2011-04-13 12:30:00,27.01,27.01,26.9,26.91,5900.0,27.01,27.01,26.9,26.91,5900.0
2011-04-13 12:40:00,26.93,26.95,26.89,26.94,3200.0,26.93,26.95,26.89,26.94,3200.0
2011-04-13 12:50:00,26.94,26.97,26.94,26.95,1500.0,26.94,26.97,26.94,26.95,1500.0
2011-04-13 13:00:00,26.97,27.01,26.97,27.01,2200.0,26.97,27.01,26.97,27.01,2200.0
2011-04-13 13:10:00,27.01,27.02,26.97,27.02,3700.0,27.01,27.02,26.97,27.02,3700.0
2011-04-13 13:20:00,27.02,27.04,26.99,26.99,5200.0,27.02,27.04,26.99,26.99,5200.0
2011-04-13 13:30:00,26.99,27.0,26.98,26.99,5100.0,26.99,27.0,26.98,26.99,5100.0
2011-04-13 13:40:00,26.98,27.0,26.96,27.0,11100.0,26.98,27.0,26.96,27.0,11100.0
2011-04-13 13:50:00,26.99,27.0,26.92,26.95,5000.0,26.99,27.0,26.92,26.95,5000.0
2011-04-13 14:00:00,26.95,27.01,26.94,27.01,8300.0,26.95,27.01,26.94,27.01,8300.0
2011-04-13 14:10:00,27.0,27.02,26.98,27.0,6100.0,27.0,27.02,26.98,27.0,6100.0
2011-04-13 14:20:00,26.99,27.06,26.99,27.04,14200.0,26.99,27.06,26.99,27.04,14200.0
2011-04-13 14:30:00,27.04,27.04,26.99,27.01,17700.0,27.04,27.04,26.99,27.01,17700.0
2011-04-13 14:40:00,27.01,27.03,27.0,27.02,22200.0,27.01,27.03,27.0,27.02,22200.0
2011-04-13 14:50:00,27.01,27.03,26.99,27.01,29900.0,27.01,27.03,26.99,27.01,29900.0
2011-04-13 15:00:00,27.01,27.06,26.98,27.05,19500.0,27.01,27.06,26.98,27.05,19500.0
2011-04-13 15:10:00,27.05,27.05,27.0,27.01,36700.0,27.05,27.05,27.0,27.01,36700.0
2011-04-13 15:20:00,27.01,27.02,26.99,26.99,15400.0,27.01,27.02,26.99,26.99,15400.0
2011-04-13 15:30:00,26.99,27.02,26.98,27.01,11700.0,26.99,27.02,26.98,27.01,11700.0
2011-04-13 15:40:00,27.01,27.01,26.99,27.0,25800.0,27.01,27.01,26.99,27.0,25800.0
2011-04-13 15:50:00,27.0,27.02,26.97,26.98,36100.0,27.0,27.02,26.97,26.98,36100.0
2011-04-14 09:30:00,26.81,26.85,26.61,26.8,8400.0,26.81,26.85,26.61,26.8,8400.0
2011-04-14 09:40:00,26.83,26.83,26.74,26.74,9900.0,26.83,26.83,26.74,26.74,9900.0
2011-04-14 09:50:00,26.73,26.77,26.7,26.76,13300.0,26.73,26.77,26.7,26.76,13300.0
2011-04-14 10:00:00,26.76,26.84,26.75,26.77,11000.0,26.76,26.84,26.75,26.77,11000.0
2011-04-14 10:10:00,26.78,26.82,26.73,26.76,12200.0,26.78,26.82,26.73,26.76,12200.0
2011-04-14 10:20:00,26.75,26.82,26.74,26.8,13800.0,26.75,26.82,26.74,26.8,13800.0
2011-04-14 10:30:00,26.81,26.87,26.8,26.87,7000.0,26.81,26.87,26.8,26.87,7000.0
2011-04-14 10:40:00,26.87,26.88,26.84,26.88,8300.0,26.87,26.88,26.84,26.88,8300.0
2011-04-14 10:50:00,26.88,26.91,26.86,26.88,7200.0,26.88,26.91,26.86,26.88,7200.0
2011-04-14 11:00:00,26.88,26.92,26.87,26.92,4300.0,26.88,26.92,26.87,26.92,4300.0
2011-04-14 11:10:00,26.92,26.92,26.82,26.82,3500.0,26.92,26.92,26.82,26.82,3500.0
2011-04-14 11:20:00,26.83,26.84,26.8,26.81,3900.0,26.83,26.84,26.8,26.81,3900.0
2011-04-14 11:30:00,26.83,26.87,26.82,26.83,4000.0,26.83,26.87,26.82,26.83,4000.0
2011-04-14 11:40:00,26.83,26.84,26.8,26.84,3100.0,26.83,26.84,26.8,26.84,3100.0
2011-04-14 11:50:00,26.85,26.87,26.84,26.86,700.0,26.85,26.87,26.84,26.86,700.0
2011-04-14 12:00:00,26.87,26.92,26.87,26.92,4500.0,26.87,26.92,26.87,26.92,4500.0
2011-04-14 12:10:00,26.92,26.94,26.88,26.88,4300.0,26.92,26.94,26.88,26.88,4300.0
2011-04-14 12:20:00,26.88,26.91,26.87,26.9,4500.0,26.88,26.91,26.87,26.9,4500.0
2011-04-14 12:30:00,26.89,26.93,26.89,26.9,6200.0,26.89,26.93,26.89,26.9,6200.0
2011-04-14 12:40:00,26.89,26.93,26.88,26.88,15500.0,26.89,26.93,26.88,26.88,15500.0
2011-04-14 12:50:00,26.89,26.91,26.88,26.91,4500.0,26.89,26.91,26.88,26.91,4500.0
2011-04-14 13:00:00,26.91,26.92,26.88,26.88,3500.0,26.91,26.92,26.88,26.88,3500.0
2011-04-14 13:10:00,26.89,26.91,26.85,26.85,2500.0,26.89,26.91,26.85,26.85,2500.0
2011-04-14 13:20:00,26.85,26.85,26.8,26.82,6200.0,26.85,26.85,26.8,26.82,6200.0
2011-04-14 13:30:00,26.82,26.82,26.8,26.81,6900.0,26.82,26.82,26.8,26.81,6900.0
2011-04-14 13:40:00,26.81,26.81,26.78,26.78,3700.0,26.81,26.81,26.78,26.78,3700.0
2011-04-14 13:50:00,26.8,26.8,26.76,26.77,7200.0,26.8,26.8,26.76,26.77,7200.0
2011-04-14 14:00:00,26.77,26.79,26.76,26.79,18100.0,26.77,26.79,26.76,26.79,18100.0
2011-04-14 14:10:00,26.79,26.81,26.79,26.81,10100.0,26.79,26.81,26.79,26.81,10100.0
2011-04-14 14:20:00,26.8,26.81,26.77,26.77,65200.0,26.8,26.81,26.77,26.77,65200.0
2011-04-14 14:30:00,26.78,26.81,26.77,26.81,12200.0,26.78,26.81,26.77,26.81,12200.0
2011-04-14 14:40:00,26.81,26.81,26.79,26.8,16000.0,26.81,26.81,26.79,26.8,16000.0
2011-04-14 14:50:00,26.79,26.84,26.79,26.82,25800.0,26.79,26.84,26.79,26.82,25800.0
2011-04-14 15:00:00,26.82,26.88,26.81,26.83,25400.0,26.82,26.88,26.81,26.83,25400.0
2011-04-14 15:10:00,26.82,26.85,26.82,26.83,48200.0,26.82,26.85,26.82,26.83,48200.0
2011-04-14 15:20:00,26.83,26.84,26.79,26.82,33200.0,26.83,26.84,26.79,26.82,33200.0
2011-04-14 15:30:00,26.82,26.82,26.78,26.8,45400.0,26.82,26.82,26.78,26.8,45400.0
2011-04-14 15:40:00,26.8,26.8,26.77,26.8,31900.0,26.8,26.8,26.77,26.8,31900.0
2011-04-14 15:50:00,26.79,26.8,26.78,26.78,39600.0,26.79,26.8,26.78,26.78,39600.0
2011-04-15 09:30:00,26.78,26.83,26.66,26.67,21900.0,26.78,26.83,26.66,26.67,21900.0
2011-04-15 09:40:00,26.67,26.71,26.65,26.65,15600.0,26.67,26.71,26.65,26.65,15600.0
2011-04-15 09:50:00,26.65,26.75,26.65,26.75,8200.0,26.65,26.75,26.65,26.75,8200.0
2011-04-15 10:00:00,26.75,26.82,26.75,26.8,20100.0,26.75,26.82,26.75,26.8,20100.0
2011-04-15 10:10:00,26.8,26.8,26.72,26.74,5700.0,26.8,26.8,26.72,26.74,5700.0
2011-04-15 10:20:00,26.76,26.81,26.75,26.81,13800.0,26.76,26.81,26.75,26.81,13800.0
2011-04-15 10:30:00,26.8,26.83,26.75,26.76,18900.0,26.8,26.83,26.75,26.76,18900.0
2011-04-15 10:40:00,26.76,26.82,26.76,26.82,6600.0,26.76,26.82,26.76,26.82,6600.0
2011-04-15 10:50:00,26.82,26.83,26.8,26.83,18600.0,26.82,26.83,26.8,26.83,18600.0
2011-04-15 11:00:00,26.83,26.85,26.82,26.83,13700.0,26.83,26.85,26.82,26.83,13700.0
2011-04-15 11:10:00,26.84,26.84,26.83,26.84,7900.0,26.84,26.84,26.83,26.84,7900.0
2011-04-15 11:20:00,26.85,26.9,26.85,26.9,19500.0,26.85,26.9,26.85,26.9,19500.0
2011-04-15 11:30:00,26.9,26.93,26.88,26.92,7000.0,26.9,26.93,26.88,26.92,7000.0
2011-04-15 11:40:00,26.92,26.92,26.89,26.9,5600.0,26.92,26.92,26.89,26.9,5600.0
2011-04-15 11:50:00,26.9,26.93,26.89,26.93,60600.0,26.9,26.93,26.89,26.93,60600.0
2011-04-15 12:00:00,26.92,26.92,26.91,26.92,5800.0,26.92,26.92,26.91,26.92,5800.0
2011-04-15 12:10:00,26.92,26.93,26.91,26.92,12900.0,26.92,26.93,26.91,26.92,12900.0
2011-04-15 12:20:00,26.92,26.93,26.91,26.92,15800.0,26.92,26.93,26.91,26.92,15800.0
2011-04-15 12:30:00,26.92,26.94,26.92,26.93,15300.0,26.92,26.94,26.92,26.93,15300.0
2011-04-15 12:40:00,26.93,26.96,26.92,26.95,5800.0,26.93,26.96,26.92,26.95,5800.0
2011-04-15 12:50:00,26.94,26.95,26.93,26.93,10700.0,26.94,26.95,26.93,26.93,10700.0
2011-04-15 13:00:00,26.93,26.94,26.91,26.91,10000.0,26.93,26.94,26.91,26.91,10000.0
2011-04-15 13:10:00,26.9,26.91,26.89,26.89,9900.0,26.9,26.91,26.89,26.89,9900.0
2011-04-15 13:20:00,26.88,26.88,26.8,26.8,20400.0,26.88,26.88,26.8,26.8,20400.0
2011-04-15 13:30:00,26.8,26.83,26.8,26.82,5400.0,26.8,26.83,26.8,26.82,5400.0
2011-04-15 13:40:00,26.83,26.84,26.81,26.84,15900.0,26.83,26.84,26.81,26.84,15900.0
2011-04-15 13:50:00,26.85,26.85,26.84,26.84,2100.0,26.85,26.85,26.84,26.84,2100.0
2011-04-15 14:00:00,26.84,26.85,26.81,26.82,8300.0,26.84,26.85,26.81,26.82,8300.0
2011-04-15 14:10:00,26.81,26.84,26.8,26.82,18300.0,26.81,26.84,26.8,26.82,18300.0
2011-04-15 14:20:00,26.82,26.87,26.82,26.87,12100.0,26.82,26.87,26.82,26.87,12100.0
2011-04-15 14:30:00,26.86,26.9,26.86,26.9,7400.0,26.86,26.9,26.86,26.9,7400.0
2011-04-15 14:40:00,26.9,26.9,26.88,26.89,11400.0,26.9,26.9,26.88,26.89,11400.0
2011-04-15 14:50:00,26.89,26.89,26.88,26.89,5300.0,26.89,26.89,26.88,26.89,5300.0
2011-04-15 15:00:00,26.89,26.91,26.88,26.91,8700.0,26.89,26.91,26.88,26.91,8700.0
2011-04-15 15:10:00,26.91,26.91,26.87,26.88,14000.0,26.91,26.91,26.87,26.88,14000.0
2011-04-15 15:20:00,26.88,26.88,26.84,26.87,19600.0,26.88,26.88,26.84,26.87,19600.0
2011-04-15 15:30:00,26.87,26.9,26.86,26.9,12500.0,26.87,26.9,26.86,26.9,12500.0
2011-04-15 15:40:00,26.9,26.9,26.83,26.83,25200.0,26.9,26.9,26.83,26.83,25200.0
2011-04-15 15:50:00,26.83,26.86,26.8,26.84,54900.0,26.83,26.86,26.8,26.84,54900.0
2011-04-18 09:30:00,26.52,26.56,26.4,26.4,18900.0,26.52,26.56,26.4,26.4,18900.0
2011-04-18 09:40:00,26.39,26.45,26.31,26.37,8400.0,26.39,26.45,26.31,26.37,8400.0
2011-04-18 09:50:00,26.43,26.43,26.27,26.34,13000.0,26.43,26.43,26.27,26.34,13000.0
2011-04-18 10:00:00,26.34,26.34,26.2,26.22,17000.0,26.34,26.34,26.2,26.22,17000.0
2011-04-18 10:10:00,26.21,26.37,26.21,26.36,15600.0,26.21,26.37,26.21,26.36,15600.0
2011-04-18 10:20:00,26.36,26.43,26.31,26.31,15600.0,26.36,26.43,26.31,26.31,15600.0
2011-04-18 10:30:00,26.3,26.33,26.27,26.29,21300.0,26.3,26.33,26.27,26.29,21300.0
2011-04-18 10:40:00,26.3,26.32,26.24,26.27,26800.0,26.3,26.32,26.24,26.27,26800.0
2011-04-18 10:50:00,26.24,26.31,26.23,26.26,14800.0,26.24,26.31,26.23,26.26,14800.0
2011-04-18 11:00:00,26.27,26.31,26.18,26.22,26100.0,26.27,26.31,26.18,26.22,26100.0
2011-04-18 11:10:00,26.24,26.27,26.21,26.22,6500.0,26.24,26.27,26.21,26.22,6500.0
2011-04-18 11:20:00,26.24,26.29,26.23,26.28,4000.0,26.24,26.29,26.23,26.28,4000.0
2011-04-18 11:30:00,26.26,26.29,26.22,26.28,9800.0,26.26,26.29,26.22,26.28,9800.0
2011-04-18 11:40:00,26.27,26.29,26.24,26.24,10400.0,26.27,26.29,26.24,26.24,10400.0
2011-04-18 11:50:00,26.25,26.29,26.23,26.27,6000.0,26.25,26.29,26.23,26.27,6000.0
2011-04-18 12:00:00,26.26,26.29,26.23,26.27,15900.0,26.26,26.29,26.23,26.27,15900.0
2011-04-18 12:10:00,26.27,26.28,26.26,26.28,6100.0,26.27,26.28,26.26,26.28,6100.0
2011-04-18 12:20:00,26.27,26.28,26.24,26.25,10400.0,26.27,26.28,26.24,26.25,10400.0
2011-04-18 12:30:00,26.25,26.25,26.22,26.22,12900.0,26.25,26.25,26.22,26.22,12900.0
2011-04-18 12:40:00,26.22,26.23,26.2,26.2,10700.0,26.22,26.23,26.2,26.2,10700.0
2011-04-18 12:50:00,26.2,26.22,26.17,26.19,8200.0,26.2,26.22,26.17,26.19,8200.0
2011-04-18 13:00:00,26.19,26.2,26.16,26.19,6700.0,26.19,26.2,26.16,26.19,6700.0
2011-04-18 13:10:00,26.17,26.17,26.12,26.16,9500.0,26.17,26.17,26.12,26.16,9500.0
2011-04-18 13:20:00,26.17,26.2,26.16,26.17,5600.0,26.17,26.2,26.16,26.17,5600.0
2011-04-18 13:30:00,26.17,26.18,26.14,26.14,8600.0,26.17,26.18,26.14,26.14,8600.0
2011-04-18 13:40:00,26.15,26.22,26.15,26.2,9700.0,26.15,26.22,26.15,26.2,9700.0
2011-04-18 13:50:00,26.2,26.27,26.2,26.24,22000.0,26.2,26.27,26.2,26.24,22000.0
2011-04-18 14:00:00,26.24,26.29,26.21,26.28,14500.0,26.24,26.29,26.21,26.28,14500.0
2011-04-18 14:10:00,26.28,26.34,26.27,26.34,33300.0,26.28,26.34,26.27,26.34,33300.0
2011-04-18 14:20:00,26.34,26.39,26.34,26.37,24800.0,26.34,26.39,26.34,26.37,24800.0
2011-04-18 14:30:00,26.37,26.46,26.36,26.46,36700.0,26.37,26.46,26.36,26.46,36700.0
2011-04-18 14:40:00,26.47,26.5,26.43,26.48,34200.0,26.47,26.5,26.43,26.48,34200.0
2011-04-18 14:50:00,26.48,26.52,26.48,26.48,38600.0,26.48,26.52,26.48,26.48,38600.0
2011-04-18 15:00:00,26.48,26.48,26.39,26.41,22900.0,26.48,26.48,26.39,26.41,22900.0
2011-04-18 15:10:00,26.41,26.52,26.41,26.52,16400.0,26.41,26.52,26.41,26.52,16400.0
2011-04-18 15:20:00,26.51,26.54,26.5,26.52,16000.0,26.51,26.54,26.5,26.52,16000.0
2011-04-18 15:30:00,26.52,26.54,26.46,26.47,36400.0,26.52,26.54,26.46,26.47,36400.0
2011-04-18 15:40:00,26.47,26.49,26.43,26.47,32300.0,26.47,26.49,26.43,26.47,32300.0
2011-04-18 15:50:00,26.47,26.51,26.46,26.49,43600.0,26.47,26.51,26.46,26.49,43600.0
2011-04-19 09:30:00,26.52,26.59,26.52,26.58,7000.0,26.52,26.59,26.52,26.58,7000.0
2011-04-19 09:40:00,26.58,26.58,26.49,26.49,4700.0,26.58,26.58,26.49,26.49,4700.0
2011-04-19 09:50:00,26.49,26.49,26.42,26.43,9500.0,26.49,26.49,26.42,26.43,9500.0
2011-04-19 10:00:00,26.43,26.43,26.37,26.43,13900.0,26.43,26.43,26.37,26.43,13900.0
2011-04-19 10:10:00,26.43,26.46,26.41,26.42,10800.0,26.43,26.46,26.41,26.42,10800.0
2011-04-19 10:20:00,26.42,26.45,26.39,26.4,8400.0,26.42,26.45,26.39,26.4,8400.0
2011-04-19 10:30:00,26.4,26.42,26.34,26.34,11200.0,26.4,26.42,26.34,26.34,11200.0
2011-04-19 10:40:00,26.34,26.34,26.29,26.32,11600.0,26.34,26.34,26.29,26.32,11600.0
2011-04-19 10:50:00,26.32,26.33,26.27,26.27,13800.0,26.32,26.33,26.27,26.27,13800.0
2011-04-19 11:00:00,26.28,26.29,26.24,26.27,7500.0,26.28,26.29,26.24,26.27,7500.0
2011-04-19 11:10:00,26.25,26.26,26.23,26.24,8500.0,26.25,26.26,26.23,26.24,8500.0
2011-04-19 11:20:00,26.24,26.24,26.21,26.21,8100.0,26.24,26.24,26.21,26.21,8100.0
2011-04-19 11:30:00,26.23,26.28,26.21,26.27,10000.0,26.23,26.28,26.21,26.27,10000.0
2011-04-19 11:40:00,26.27,26.3,26.26,26.29,7300.0,26.27,26.3,26.26,26.29,7300.0
2011-04-19 11:50:00,26.28,26.33,26.28,26.32,6800.0,26.28,26.33,26.28,26.32,6800.0
2011-04-19 12:00:00,26.33,26.33,26.31,26.32,4600.0,26.33,26.33,26.31,26.32,4600.0
2011-04-19 12:10:00,26.31,26.33,26.31,26.33,8700.0,26.31,26.33,26.31,26.33,8700.0
2011-04-19 12:20:00,26.32,26.33,26.29,26.3,7500.0,26.32,26.33,26.29,26.3,7500.0
2011-04-19 12:30:00,26.3,26.3,26.28,26.29,6900.0,26.3,26.3,26.28,26.29,6900.0
2011-04-19 12:40:00,26.29,26.3,26.25,26.25,6700.0,26.29,26.3,26.25,26.25,6700.0
2011-04-19 12:50:00,26.26,26.28,26.26,26.27,7500.0,26.26,26.28,26.26,26.27,7500.0
2011-04-19 13:00:00,26.27,26.29,26.26,26.29,18200.0,26.27,26.29,26.26,26.29,18200.0
2011-04-19 13:10:00,26.28,26.33,26.28,26.32,9900.0,26.28,26.33,26.28,26.32,9900.0
2011-04-19 13:20:00,26.32,26.34,26.3,26.31,7500.0,26.32,26.34,26.3,26.31,7500.0
2011-04-19 13:30:00,26.31,26.31,26.29,26.3,5100.0,26.31,26.31,26.29,26.3,5100.0
2011-04-19 13:40:00,26.29,26.34,26.29,26.32,14000.0,26.29,26.34,26.29,26.32,14000.0
2011-04-19 13:50:00,26.32,26.33,26.31,26.32,4800.0,26.32,26.33,26.31,26.32,4800.0
2011-04-19 14:00:00,26.32,26.32,26.27,26.28,10400.0,26.32,26.32,26.27,26.28,10400.0
2011-04-19 14:10:00,26.29,26.31,26.29,26.31,5100.0,26.29,26.31,26.29,26.31,5100.0
2011-04-19 14:20:00,26.31,26.31,26.29,26.29,3600.0,26.31,26.31,26.29,26.29,3600.0
2011-04-19 14:30:00,26.3,26.32,26.27,26.32,21800.0,26.3,26.32,26.27,26.32,21800.0
2011-04-19 14:40:00,26.32,26.37,26.32,26.35,11900.0,26.32,26.37,26.32,26.35,11900.0
2011-04-19 14:50:00,26.35,26.35,26.3,26.3,14900.0,26.35,26.35,26.3,26.3,14900.0
2011-04-19 15:00:00,26.3,26.36,26.3,26.35,18700.0,26.3,26.36,26.3,26.35,18700.0
2011-04-19 15:10:00,26.34,26.4,26.34,26.4,12700.0,26.34,26.4,26.34,26.4,12700.0
2011-04-19 15:20:00,26.41,26.41,26.39,26.39,8700.0,26.41,26.41,26.39,26.39,8700.0
2011-04-19 15:30:00,26.39,26.39,26.36,26.37,14700.0,26.39,26.39,26.36,26.37,14700.0
2011-04-19 15:40:00,26.38,26.38,26.36,26.37,15800.0,26.38,26.38,26.36,26.37,15800.0
2011-04-19 15:50:00,26.37,26.38,26.33,26.33,42400.0,26.37,26.38,26.33,26.33,42400.0
2011-04-20 09:30:00,26.62,26.85,26.62,26.83,21000.0,26.62,26.85,26.62,26.83,21000.0
2011-04-20 09:40:00,26.81,26.85,26.79,26.8,19100.0,26.81,26.85,26.79,26.8,19100.0
2011-04-20 09:50:00,26.8,26.8,26.74,26.75,15600.0,26.8,26.8,26.74,26.75,15600.0
2011-04-20 10:00:00,26.76,26.78,26.73,26.77,19200.0,26.76,26.78,26.73,26.77,19200.0
2011-04-20 10:10:00,26.77,26.81,26.75,26.78,16100.0,26.77,26.81,26.75,26.78,16100.0
2011-04-20 10:20:00,26.78,26.78,26.76,26.77,15000.0,26.78,26.78,26.76,26.77,15000.0
2011-04-20 10:30:00,26.77,26.77,26.75,26.76,13000.0,26.77,26.77,26.75,26.76,13000.0
2011-04-20 10:40:00,26.76,26.78,26.74,26.75,6500.0,26.76,26.78,26.74,26.75,6500.0
2011-04-20 10:50:00,26.76,26.76,26.75,26.75,9000.0,26.76,26.76,26.75,26.75,9000.0
2011-04-20 11:00:00,26.75,26.75,26.7,26.71,9000.0,26.75,26.75,26.7,26.71,9000.0
2011-04-20 11:10:00,26.72,26.76,26.72,26.76,3300.0,26.72,26.76,26.72,26.76,3300.0
2011-04-20 11:20:00,26.76,26.76,26.73,26.75,10300.0,26.76,26.76,26.73,26.75,10300.0
2011-04-20 11:30:00,26.75,26.76,26.74,26.76,6600.0,26.75,26.76,26.74,26.76,6600.0
2011-04-20 11:40:00,26.77,26.79,26.77,26.79,1600.0,26.77,26.79,26.77,26.79,1600.0
2011-04-20 11:50:00,26.79,26.87,26.79,26.79,28500.0,26.79,26.87,26.79,26.79,28500.0
2011-04-20 12:00:00,26.78,26.78,26.75,26.77,14100.0,26.78,26.78,26.75,26.77,14100.0
2011-04-20 12:10:00,26.76,26.78,26.75,26.76,9400.0,26.76,26.78,26.75,26.76,9400.0
2011-04-20 12:20:00,26.75,26.76,26.72,26.72,6100.0,26.75,26.76,26.72,26.72,6100.0
2011-04-20 12:30:00,26.72,26.73,26.72,26.72,3400.0,26.72,26.73,26.72,26.72,3400.0
2011-04-20 12:40:00,26.71,26.71,26.69,26.69,3600.0,26.71,26.71,26.69,26.69,3600.0
2011-04-20 12:50:00,26.68,26.7,26.68,26.68,4500.0,26.68,26.7,26.68,26.68,4500.0
2011-04-20 13:00:00,26.67,26.69,26.67,26.69,2400.0,26.67,26.69,26.67,26.69,2400.0
2011-04-20 13:10:00,26.69,26.69,26.66,26.67,6700.0,26.69,26.69,26.66,26.67,6700.0
2011-04-20 13:20:00,26.67,26.68,26.67,26.67,4600.0,26.67,26.68,26.67,26.67,4600.0
2011-04-20 13:30:00,26.69,26.7,26.69,26.7,3800.0,26.69,26.7,26.69,26.7,3800.0
2011-04-20 13:40:00,26.69,26.7,26.69,26.7,5400.0,26.69,26.7,26.69,26.7,5400.0
2011-04-20 13:50:00,26.7,26.72,26.7,26.72,4000.0,26.7,26.72,26.7,26.72,4000.0
2011-04-20 14:00:00,26.72,26.73,26.68,26.69,12300.0,26.72,26.73,26.68,26.69,12300.0
2011-04-20 14:10:00,26.69,26.72,26.69,26.72,15400.0,26.69,26.72,26.69,26.72,15400.0
2011-04-20 14:20:00,26.72,26.72,26.7,26.71,10000.0,26.72,26.72,26.7,26.71,10000.0
2011-04-20 14:30:00,26.71,26.75,26.71,26.75,9100.0,26.71,26.75,26.71,26.75,9100.0
2011-04-20 14:40:00,26.75,26.75,26.74,26.75,18100.0,26.75,26.75,26.74,26.75,18100.0
2011-04-20 14:50:00,26.75,26.75,26.73,26.73,7100.0,26.75,26.75,26.73,26.73,7100.0
2011-04-20 15:00:00,26.74,26.74,26.69,26.69,12700.0,26.74,26.74,26.69,26.69,12700.0
2011-04-20 15:10:00,26.69,26.73,26.69,26.71,20200.0,26.69,26.73,26.69,26.71,20200.0
2011-04-20 15:20:00,26.71,26.76,26.7,26.75,16700.0,26.71,26.76,26.7,26.75,16700.0
2011-04-20 15:30:00,26.75,26.75,26.72,26.74,114900.0,26.75,26.75,26.72,26.74,114900.0
2011-04-20 15:40:00,26.74,26.75,26.72,26.75,35800.0,26.74,26.75,26.72,26.75,35800.0
2011-04-20 15:50:00,26.75,26.75,26.71,26.74,76400.0,26.75,26.75,26.71,26.74,76400.0
2011-04-21 09:30:00,26.84,26.9,26.75,26.79,6900.0,26.84,26.9,26.75,26.79,6900.0
2011-04-21 09:40:00,26.77,26.78,26.72,26.73,8100.0,26.77,26.78,26.72,26.73,8100.0
2011-04-21 09:50:00,26.75,26.8,26.74,26.76,8400.0,26.75,26.8,26.74,26.76,8400.0
2011-04-21 10:00:00,26.76,26.8,26.71,26.73,11700.0,26.76,26.8,26.71,26.73,11700.0
2011-04-21 10:10:00,26.74,26.75,26.72,26.75,5300.0,26.74,26.75,26.72,26.75,5300.0
2011-04-21 10:20:00,26.75,26.76,26.74,26.75,5100.0,26.75,26.76,26.74,26.75,5100.0
2011-04-21 10:30:00,26.76,26.76,26.72,26.74,6300.0,26.76,26.76,26.72,26.74,6300.0
2011-04-21 10:40:00,26.75,26.77,26.73,26.74,3600.0,26.75,26.77,26.73,26.74,3600.0
2011-04-21 10:50:00,26.73,26.78,26.71,26.75,8300.0,26.73,26.78,26.71,26.75,8300.0
2011-04-21 11:00:00,26.76,26.76,26.73,26.74,5300.0,26.76,26.76,26.73,26.74,5300.0
2011-04-21 11:10:00,26.73,26.74,26.71,26.73,5100.0,26.73,26.74,26.71,26.73,5100.0
2011-04-21 11:20:00,26.73,26.76,26.73,26.75,6500.0,26.73,26.76,26.73,26.75,6500.0
2011-04-21 11:30:00,26.76,26.78,26.74,26.75,4000.0,26.76,26.78,26.74,26.75,4000.0
2011-04-21 11:40:00,26.76,26.77,26.74,26.76,2200.0,26.76,26.77,26.74,26.76,2200.0
2011-04-21 11:50:00,26.75,26.75,26.7,26.7,3300.0,26.75,26.75,26.7,26.7,3300.0
2011-04-21 12:00:00,26.7,26.73,26.7,26.73,3500.0,26.7,26.73,26.7,26.73,3500.0
2011-04-21 12:10:00,26.72,26.74,26.72,26.72,3100.0,26.72,26.74,26.72,26.72,3100.0
2011-04-21 12:20:00,26.72,26.73,26.66,26.66,10000.0,26.72,26.73,26.66,26.66,10000.0
2011-04-21 12:30:00,26.66,26.66,26.63,26.63,6800.0,26.66,26.66,26.63,26.63,6800.0
2011-04-21 12:40:00,26.63,26.7,26.63,26.7,6300.0,26.63,26.7,26.63,26.7,6300.0
2011-04-21 12:50:00,26.69,26.69,26.67,26.69,4300.0,26.69,26.69,26.67,26.69,4300.0
2011-04-21 13:00:00,26.68,26.68,26.66,26.67,2100.0,26.68,26.68,26.66,26.67,2100.0
2011-04-21 13:10:00,26.67,26.69,26.67,26.69,2700.0,26.67,26.69,26.67,26.69,2700.0
2011-04-21 13:20:00,26.69,26.69,26.65,26.66,9900.0,26.69,26.69,26.65,26.66,9900.0
2011-04-21 13:30:00,26.66,26.68,26.66,26.68,3600.0,26.66,26.68,26.66,26.68,3600.0
2011-04-21 13:40:00,26.67,26.67,26.66,26.67,5800.0,26.67,26.67,26.66,26.67,5800.0
2011-04-21 13:50:00,26.67,26.68,26.66,26.67,4400.0,26.67,26.68,26.66,26.67,4400.0
2011-04-21 14:00:00,26.68,26.69,26.67,26.68,2500.0,26.68,26.69,26.67,26.68,2500.0
2011-04-21 14:10:00,26.68,26.72,26.68,26.71,4800.0,26.68,26.72,26.68,26.71,4800.0
2011-04-21 14:20:00,26.72,26.73,26.71,26.73,4400.0,26.72,26.73,26.71,26.73,4400.0
2011-04-21 14:30:00,26.73,26.73,26.69,26.69,3200.0,26.73,26.73,26.69,26.69,3200.0
2011-04-21 14:40:00,26.69,26.7,26.68,26.68,3900.0,26.69,26.7,26.68,26.68,3900.0
2011-04-21 14:50:00,26.69,26.69,26.68,26.69,7000.0,26.69,26.69,26.68,26.69,7000.0
2011-04-21 15:00:00,26.7,26.71,26.7,26.7,6100.0,26.7,26.71,26.7,26.7,6100.0
2011-04-21 15:10:00,26.71,26.71,26.7,26.71,8600.0,26.71,26.71,26.7,26.71,8600.0
2011-04-21 15:20:00,26.7,26.72,26.7,26.71,12400.0,26.7,26.72,26.7,26.71,12400.0
2011-04-21 15:30:00,26.71,26.75,26.71,26.73,9100.0,26.71,26.75,26.71,26.73,9100.0
2011-04-21 15:40:00,26.73,26.75,26.71,26.73,11400.0,26.73,26.75,26.71,26.73,11400.0
2011-04-21 15:50:00,26.72,26.73,26.69,26.71,61700.0,26.72,26.73,26.69,26.71,61700.0
2011-04-25 09:30:00,26.63,26.75,26.63,26.75,7900.0,26.63,26.75,26.63,26.75,7900.0
2011-04-25 09:40:00,26.76,26.78,26.74,26.76,6900.0,26.76,26.78,26.74,26.76,6900.0
2011-04-25 09:50:00,26.74,26.75,26.7,26.73,2200.0,26.74,26.75,26.7,26.73,2200.0
2011-04-25 10:00:00,26.75,26.75,26.67,26.67,5300.0,26.75,26.75,26.67,26.67,5300.0
2011-04-25 10:10:00,26.67,26.72,26.66,26.67,6000.0,26.67,26.72,26.66,26.67,6000.0
2011-04-25 10:20:00,26.67,26.7,26.63,26.7,6600.0,26.67,26.7,26.63,26.7,6600.0
2011-04-25 10:30:00,26.68,26.69,26.64,26.65,6800.0,26.68,26.69,26.64,26.65,6800.0
2011-04-25 10:40:00,26.66,26.66,26.62,26.62,2900.0,26.66,26.66,26.62,26.62,2900.0
2011-04-25 10:50:00,26.62,26.62,26.57,26.57,2200.0,26.62,26.62,26.57,26.57,2200.0
2011-04-25 11:00:00,26.57,26.6,26.56,26.56,6400.0,26.57,26.6,26.56,26.56,6400.0
2011-04-25 11:10:00,26.55,26.57,26.52,26.57,2000.0,26.55,26.57,26.52,26.57,2000.0
2011-04-25 11:20:00,26.57,26.57,26.54,26.55,2500.0,26.57,26.57,26.54,26.55,2500.0
2011-04-25 11:30:00,26.55,26.56,26.54,26.55,2400.0,26.55,26.56,26.54,26.55,2400.0
2011-04-25 11:40:00,26.56,26.58,26.56,26.57,4700.0,26.56,26.58,26.56,26.57,4700.0
2011-04-25 11:50:00,26.58,26.64,26.57,26.63,4400.0,26.58,26.64,26.57,26.63,4400.0
2011-04-25 12:00:00,26.63,26.64,26.63,26.63,1500.0,26.63,26.64,26.63,26.63,1500.0
2011-04-25 12:10:00,26.64,26.65,26.63,26.65,1900.0,26.64,26.65,26.63,26.65,1900.0
2011-04-25 12:20:00,26.65,26.65,26.64,26.65,3100.0,26.65,26.65,26.64,26.65,3100.0
2011-04-25 12:30:00,26.64,26.65,26.64,26.65,3200.0,26.64,26.65,26.64,26.65,3200.0
2011-04-25 12:40:00,26.65,26.65,26.62,26.62,5000.0,26.65,26.65,26.62,26.62,5000.0
2011-04-25 12:50:00,26.63,26.64,26.62,26.64,5500.0,26.63,26.64,26.62,26.64,5500.0
2011-04-25 13:00:00,26.64,26.64,26.62,26.63,4700.0,26.64,26.64,26.62,26.63,4700.0
2011-04-25 13:10:00,26.64,26.66,26.63,26.65,4000.0,26.64,26.66,26.63,26.65,4000.0
2011-04-25 13:20:00,26.66,26.68,26.66,26.67,9500.0,26.66,26.68,26.66,26.67,9500.0
2011-04-25 13:30:00,26.67,26.69,26.66,26.67,10300.0,26.67,26.69,26.66,26.67,10300.0
2011-04-25 13:40:00,26.67,26.67,26.66,26.66,5100.0,26.67,26.67,26.66,26.66,5100.0
2011-04-25 13:50:00,26.67,26.67,26.66,26.66,6000.0,26.67,26.67,26.66,26.66,6000.0
2011-04-25 14:00:00,26.66,26.7,26.66,26.68,9600.0,26.66,26.7,26.66,26.68,9600.0
2011-04-25 14:10:00,26.67,26.68,26.64,26.66,14800.0,26.67,26.68,26.64,26.66,14800.0
2011-04-25 14:20:00,26.65,26.68,26.65,26.68,9400.0,26.65,26.68,26.65,26.68,9400.0
2011-04-25 14:30:00,26.68,26.68,26.66,26.66,5700.0,26.68,26.68,26.66,26.66,5700.0
2011-04-25 14:40:00,26.66,26.67,26.66,26.67,8000.0,26.66,26.67,26.66,26.67,8000.0
2011-04-25 14:50:00,26.67,26.67,26.64,26.66,10400.0,26.67,26.67,26.64,26.66,10400.0
2011-04-25 15:00:00,26.66,26.66,26.64,26.66,14500.0,26.66,26.66,26.64,26.66,14500.0
2011-04-25 15:10:00,26.66,26.66,26.64,26.64,7800.0,26.66,26.66,26.64,26.64,7800.0
2011-04-25 15:20:00,26.65,26.66,26.63,26.64,26800.0,26.65,26.66,26.63,26.64,26800.0
2011-04-25 15:30:00,26.63,26.64,26.62,26.63,14400.0,26.63,26.64,26.62,26.63,14400.0
2011-04-25 15:40:00,26.63,26.63,26.59,26.6,20900.0,26.63,26.63,26.59,26.6,20900.0
2011-04-25 15:50:00,26.6,26.62,26.59,26.6,36400.0,26.6,26.62,26.59,26.6,36400.0
2011-04-26 09:30:00,26.68,26.68,26.56,26.63,6400.0,26.68,26.68,26.56,26.63,6400.0
2011-04-26 09:40:00,26.6,26.65,26.6,26.65,6800.0,26.6,26.65,26.6,26.65,6800.0
2011-04-26 09:50:00,26.63,26.73,26.63,26.71,8100.0,26.63,26.73,26.63,26.71,8100.0
2011-04-26 10:00:00,26.71,26.74,26.68,26.68,8300.0,26.71,26.74,26.68,26.68,8300.0
2011-04-26 10:10:00,26.69,26.74,26.68,26.69,12200.0,26.69,26.74,26.68,26.69,12200.0
2011-04-26 10:20:00,26.71,26.74,26.7,26.72,11900.0,26.71,26.74,26.7,26.72,11900.0
2011-04-26 10:30:00,26.72,26.74,26.7,26.73,18000.0,26.72,26.74,26.7,26.73,18000.0
2011-04-26 10:40:00,26.72,26.74,26.7,26.73,14500.0,26.72,26.74,26.7,26.73,14500.0
2011-04-26 10:50:00,26.73,26.75,26.7,26.73,8400.0,26.73,26.75,26.7,26.73,8400.0
2011-04-26 11:00:00,26.74,26.75,26.7,26.74,5300.0,26.74,26.75,26.7,26.74,5300.0
2011-04-26 11:10:00,26.74,26.77,26.73,26.74,6000.0,26.74,26.77,26.73,26.74,6000.0
2011-04-26 11:20:00,26.73,26.79,26.73,26.76,27100.0,26.73,26.79,26.73,26.76,27100.0
2011-04-26 11:30:00,26.75,26.8,26.75,26.8,3500.0,26.75,26.8,26.75,26.8,3500.0
2011-04-26 11:40:00,26.79,26.8,26.77,26.77,6000.0,26.79,26.8,26.77,26.77,6000.0
2011-04-26 11:50:00,26.77,26.8,26.76,26.8,4400.0,26.77,26.8,26.76,26.8,4400.0
2011-04-26 12:00:00,26.8,26.85,26.8,26.85,4400.0,26.8,26.85,26.8,26.85,4400.0
2011-04-26 12:10:00,26.85,26.87,26.82,26.85,9200.0,26.85,26.87,26.82,26.85,9200.0
2011-04-26 12:20:00,26.84,26.87,26.83,26.86,6900.0,26.84,26.87,26.83,26.86,6900.0
2011-04-26 12:30:00,26.85,26.86,26.82,26.84,7700.0,26.85,26.86,26.82,26.84,7700.0
2011-04-26 12:40:00,26.83,26.86,26.81,26.86,17000.0,26.83,26.86,26.81,26.86,17000.0
2011-04-26 12:50:00,26.87,26.88,26.85,26.86,21700.0,26.87,26.88,26.85,26.86,21700.0
2011-04-26 13:00:00,26.86,26.86,26.78,26.78,13000.0,26.86,26.86,26.78,26.78,13000.0
2011-04-26 13:10:00,26.78,26.82,26.77,26.81,3700.0,26.78,26.82,26.77,26.81,3700.0
2011-04-26 13:20:00,26.82,26.83,26.81,26.82,3900.0,26.82,26.83,26.81,26.82,3900.0
2011-04-26 13:30:00,26.81,26.82,26.79,26.82,6800.0,26.81,26.82,26.79,26.82,6800.0
2011-04-26 13:40:00,26.81,26.84,26.81,26.84,3800.0,26.81,26.84,26.81,26.84,3800.0
2011-04-26 13:50:00,26.84,26.88,26.83,26.87,4000.0,26.84,26.88,26.83,26.87,4000.0
2011-04-26 14:00:00,26.87,26.87,26.84,26.86,5500.0,26.87,26.87,26.84,26.86,5500.0
2011-04-26 14:10:00,26.86,26.9,26.85,26.9,5400.0,26.86,26.9,26.85,26.9,5400.0
2011-04-26 14:20:00,26.9,26.91,26.89,26.91,5200.0,26.9,26.91,26.89,26.91,5200.0
2011-04-26 14:30:00,26.91,26.92,26.89,26.9,6900.0,26.91,26.92,26.89,26.9,6900.0
2011-04-26 14:40:00,26.9,26.91,26.89,26.91,6300.0,26.9,26.91,26.89,26.91,6300.0
2011-04-26 14:50:00,26.9,26.94,26.9,26.93,15700.0,26.9,26.94,26.9,26.93,15700.0
2011-04-26 15:00:00,26.94,26.97,26.93,26.97,14700.0,26.94,26.97,26.93,26.97,14700.0
2011-04-26 15:10:00,26.97,26.99,26.96,26.97,17900.0,26.97,26.99,26.96,26.97,17900.0
2011-04-26 15:20:00,26.98,26.98,26.95,26.95,15300.0,26.98,26.98,26.95,26.95,15300.0
2011-04-26 15:30:00,26.95,26.96,26.93,26.93,17900.0,26.95,26.96,26.93,26.93,17900.0
2011-04-26 15:40:00,26.93,26.96,26.92,26.92,30100.0,26.93,26.96,26.92,26.92,30100.0
2011-04-26 15:50:00,26.92,26.96,26.91,26.94,64800.0,26.92,26.96,26.91,26.94,64800.0
2011-04-27 09:30:00,26.94,26.96,26.87,26.92,9800.0,26.94,26.96,26.87,26.92,9800.0
2011-04-27 09:40:00,26.89,26.95,26.89,26.93,10000.0,26.89,26.95,26.89,26.93,10000.0
2011-04-27 09:50:00,26.95,26.99,26.93,26.96,10000.0,26.95,26.99,26.93,26.96,10000.0
2011-04-27 10:00:00,26.96,26.96,26.86,26.9,14500.0,26.96,26.96,26.86,26.9,14500.0
2011-04-27 10:10:00,26.9,26.92,26.88,26.89,11500.0,26.9,26.92,26.88,26.89,11500.0
2011-04-27 10:20:00,26.88,26.94,26.88,26.94,12400.0,26.88,26.94,26.88,26.94,12400.0
2011-04-27 10:30:00,26.94,26.95,26.91,26.95,16500.0,26.94,26.95,26.91,26.95,16500.0
2011-04-27 10:40:00,26.94,26.97,26.93,26.97,17300.0,26.94,26.97,26.93,26.97,17300.0
2011-04-27 10:50:00,26.96,26.99,26.96,26.99,13000.0,26.96,26.99,26.96,26.99,13000.0
2011-04-27 11:00:00,26.99,27.01,26.98,27.0,17900.0,26.99,27.01,26.98,27.0,17900.0
2011-04-27 11:10:00,27.0,27.06,26.99,27.0,28300.0,27.0,27.06,26.99,27.0,28300.0
2011-04-27 11:20:00,27.0,27.01,26.99,27.01,9600.0,27.0,27.01,26.99,27.01,9600.0
2011-04-27 11:30:00,27.01,27.03,26.99,27.02,13400.0,27.01,27.03,26.99,27.02,13400.0
2011-04-27 11:40:00,27.01,27.05,27.0,27.04,18800.0,27.01,27.05,27.0,27.04,18800.0
2011-04-27 11:50:00,27.04,27.07,27.02,27.05,15600.0,27.04,27.07,27.02,27.05,15600.0
2011-04-27 12:00:00,27.05,27.07,27.05,27.06,29900.0,27.05,27.07,27.05,27.06,29900.0
2011-04-27 12:10:00,27.06,27.07,27.05,27.05,14300.0,27.06,27.07,27.05,27.05,14300.0
2011-04-27 12:20:00,27.05,27.07,27.05,27.07,7900.0,27.05,27.07,27.05,27.07,7900.0
2011-04-27 12:30:00,27.06,27.09,27.04,27.08,28600.0,27.06,27.09,27.04,27.08,28600.0
2011-04-27 12:40:00,27.07,27.08,27.05,27.05,17800.0,27.07,27.08,27.05,27.05,17800.0
2011-04-27 12:50:00,27.06,27.07,27.05,27.06,15600.0,27.06,27.07,27.05,27.06,15600.0
2011-04-27 13:00:00,27.07,27.08,27.05,27.08,20500.0,27.07,27.08,27.05,27.08,20500.0
2011-04-27 13:10:00,27.07,27.09,27.07,27.09,5300.0,27.07,27.09,27.07,27.09,5300.0
2011-04-27 13:20:00,27.09,27.11,27.07,27.1,46600.0,27.09,27.11,27.07,27.1,46600.0
2011-04-27 13:30:00,27.1,27.12,27.1,27.1,17800.0,27.1,27.12,27.1,27.1,17800.0
2011-04-27 13:40:00,27.1,27.12,27.1,27.1,6500.0,27.1,27.12,27.1,27.1,6500.0
2011-04-27 13:50:00,27.11,27.12,27.1,27.1,9500.0,27.11,27.12,27.1,27.1,9500.0
2011-04-27 14:00:00,27.11,27.12,27.1,27.11,7600.0,27.11,27.12,27.1,27.11,7600.0
2011-04-27 14:10:00,27.11,27.11,27.09,27.11,16000.0,27.11,27.11,27.09,27.11,16000.0
2011-04-27 14:20:00,27.1,27.11,27.1,27.11,14600.0,27.1,27.11,27.1,27.11,14600.0
2011-04-27 14:30:00,27.11,27.12,27.1,27.11,14600.0,27.11,27.12,27.1,27.11,14600.0
2011-04-27 14:40:00,27.11,27.12,27.09,27.1,24500.0,27.11,27.12,27.09,27.1,24500.0
2011-04-27 14:50:00,27.1,27.17,27.1,27.17,14100.0,27.1,27.17,27.1,27.17,14100.0
2011-04-27 15:00:00,27.17,27.18,27.16,27.17,22900.0,27.17,27.18,27.16,27.17,22900.0
2011-04-27 15:10:00,27.17,27.17,27.14,27.14,14200.0,27.17,27.17,27.14,27.14,14200.0
2011-04-27 15:20:00,27.14,27.16,27.14,27.15,11300.0,27.14,27.16,27.14,27.15,11300.0
2011-04-27 15:30:00,27.15,27.22,27.15,27.2,23300.0,27.15,27.22,27.15,27.2,23300.0
2011-04-27 15:40:00,27.21,27.23,27.19,27.21,37600.0,27.21,27.23,27.19,27.21,37600.0
2011-04-27 15:50:00,27.21,27.28,27.21,27.28,87400.0,27.21,27.28,27.21,27.28,87400.0
2011-04-28 09:30:00,27.28,27.42,27.12,27.41,28200.0,27.28,27.42,27.12,27.41,28200.0
2011-04-28 09:40:00,27.41,27.42,27.38,27.4,16600.0,27.41,27.42,27.38,27.4,16600.0
2011-04-28 09:50:00,27.38,27.38,27.31,27.33,29000.0,27.38,27.38,27.31,27.33,29000.0
2011-04-28 10:00:00,27.32,27.39,27.31,27.37,29000.0,27.32,27.39,27.31,27.37,29000.0
2011-04-28 10:10:00,27.35,27.38,27.34,27.35,17600.0,27.35,27.38,27.34,27.35,17600.0
2011-04-28 10:20:00,27.35,27.36,27.35,27.36,16100.0,27.35,27.36,27.35,27.36,16100.0
2011-04-28 10:30:00,27.35,27.36,27.35,27.35,16100.0,27.35,27.36,27.35,27.35,16100.0
2011-04-28 10:40:00,27.35,27.36,27.34,27.36,11900.0,27.35,27.36,27.34,27.36,11900.0
2011-04-28 10:50:00,27.35,27.38,27.35,27.38,12300.0,27.35,27.38,27.35,27.38,12300.0
2011-04-28 11:00:00,27.37,27.37,27.36,27.36,3100.0,27.37,27.37,27.36,27.36,3100.0
2011-04-28 11:10:00,27.35,27.36,27.35,27.35,25600.0,27.35,27.36,27.35,27.35,25600.0
2011-04-28 11:20:00,27.35,27.36,27.35,27.35,15400.0,27.35,27.36,27.35,27.35,15400.0
2011-04-28 11:30:00,27.35,27.36,27.35,27.35,25900.0,27.35,27.36,27.35,27.35,25900.0
2011-04-28 11:40:00,27.36,27.36,27.34,27.35,53700.0,27.36,27.36,27.34,27.35,53700.0
2011-04-28 11:50:00,27.35,27.36,27.35,27.35,12900.0,27.35,27.36,27.35,27.35,12900.0
2011-04-28 12:00:00,27.35,27.37,27.35,27.36,17600.0,27.35,27.37,27.35,27.36,17600.0
2011-04-28 12:10:00,27.36,27.37,27.35,27.37,11600.0,27.36,27.37,27.35,27.37,11600.0
2011-04-28 12:20:00,27.36,27.39,27.35,27.39,14900.0,27.36,27.39,27.35,27.39,14900.0
2011-04-28 12:30:00,27.38,27.38,27.36,27.36,6800.0,27.38,27.38,27.36,27.36,6800.0
2011-04-28 12:40:00,27.36,27.36,27.35,27.35,4800.0,27.36,27.36,27.35,27.35,4800.0
2011-04-28 12:50:00,27.35,27.37,27.35,27.37,13200.0,27.35,27.37,27.35,27.37,13200.0
2011-04-28 13:00:00,27.37,27.37,27.35,27.35,21400.0,27.37,27.37,27.35,27.35,21400.0
2011-04-28 13:10:00,27.35,27.36,27.35,27.35,33200.0,27.35,27.36,27.35,27.35,33200.0
2011-04-28 13:20:00,27.35,27.37,27.35,27.37,10700.0,27.35,27.37,27.35,27.37,10700.0
2011-04-28 13:30:00,27.37,27.37,27.35,27.36,10000.0,27.37,27.37,27.35,27.36,10000.0
2011-04-28 13:40:00,27.36,27.36,27.35,27.35,12300.0,27.36,27.36,27.35,27.35,12300.0
2011-04-28 13:50:00,27.35,27.35,27.35,27.35,17000.0,27.35,27.35,27.35,27.35,17000.0
2011-04-28 14:00:00,27.35,27.36,27.35,27.35,15800.0,27.35,27.36,27.35,27.35,15800.0
2011-04-28 14:10:00,27.35,27.36,27.35,27.35,15400.0,27.35,27.36,27.35,27.35,15400.0
2011-04-28 14:20:00,27.36,27.36,27.34,27.36,11900.0,27.36,27.36,27.34,27.36,11900.0
2011-04-28 14:30:00,27.35,27.36,27.35,27.36,17800.0,27.35,27.36,27.35,27.36,17800.0
2011-04-28 14:40:00,27.35,27.36,27.35,27.35,13800.0,27.35,27.36,27.35,27.35,13800.0
2011-04-28 14:50:00,27.35,27.39,27.35,27.37,12900.0,27.35,27.39,27.35,27.37,12900.0
2011-04-28 15:00:00,27.38,27.38,27.35,27.36,12300.0,27.38,27.38,27.35,27.36,12300.0
2011-04-28 15:10:00,27.36,27.43,27.36,27.42,29100.0,27.36,27.43,27.36,27.42,29100.0
2011-04-28 15:20:00,27.42,27.44,27.4,27.43,22100.0,27.42,27.44,27.4,27.43,22100.0
2011-04-28 15:30:00,27.42,27.45,27.39,27.39,67700.0,27.42,27.45,27.39,27.39,67700.0
2011-04-28 15:40:00,27.4,27.41,27.35,27.36,34100.0,27.4,27.41,27.35,27.36,34100.0
2011-04-28 15:50:00,27.35,27.47,27.34,27.43,269900.0,27.35,27.47,27.34,27.43,269900.0
2011-04-29 09:30:00,27.38,27.48,27.36,27.46,11500.0,27.38,27.48,27.36,27.46,11500.0
2011-04-29 09:40:00,27.48,27.5,27.41,27.43,10900.0,27.48,27.5,27.41,27.43,10900.0
2011-04-29 09:50:00,27.41,27.45,27.34,27.34,5500.0,27.41,27.45,27.34,27.34,5500.0
2011-04-29 10:00:00,27.35,27.41,27.35,27.38,5600.0,27.35,27.41,27.35,27.38,5600.0
2011-04-29 10:10:00,27.38,27.41,27.36,27.38,10600.0,27.38,27.41,27.36,27.38,10600.0
2011-04-29 10:20:00,27.37,27.42,27.37,27.42,6800.0,27.37,27.42,27.37,27.42,6800.0
2011-04-29 10:30:00,27.41,27.41,27.38,27.4,5300.0,27.41,27.41,27.38,27.4,5300.0
2011-04-29 10:40:00,27.39,27.4,27.37,27.4,2500.0,27.39,27.4,27.37,27.4,2500.0
2011-04-29 10:50:00,27.41,27.43,27.4,27.4,5700.0,27.41,27.43,27.4,27.4,5700.0
2011-04-29 11:00:00,27.4,27.41,27.38,27.41,6500.0,27.4,27.41,27.38,27.41,6500.0
2011-04-29 11:10:00,27.4,27.4,27.35,27.35,11700.0,27.4,27.4,27.35,27.35,11700.0
2011-04-29 11:20:00,27.35,27.36,27.35,27.36,2900.0,27.35,27.36,27.35,27.36,2900.0
2011-04-29 11:30:00,27.35,27.38,27.35,27.38,6200.0,27.35,27.38,27.35,27.38,6200.0
2011-04-29 11:40:00,27.38,27.42,27.38,27.42,8400.0,27.38,27.42,27.38,27.42,8400.0
2011-04-29 11:50:00,27.41,27.43,27.4,27.41,4200.0,27.41,27.43,27.4,27.41,4200.0
2011-04-29 12:00:00,27.4,27.41,27.39,27.39,2600.0,27.4,27.41,27.39,27.39,2600.0
2011-04-29 12:10:00,27.39,27.42,27.39,27.41,4300.0,27.39,27.42,27.39,27.41,4300.0
2011-04-29 12:20:00,27.41,27.41,27.4,27.4,800.0,27.41,27.41,27.4,27.4,800.0
2011-04-29 12:30:00,27.41,27.42,27.4,27.41,1900.0,27.41,27.42,27.4,27.41,1900.0
2011-04-29 12:40:00,27.42,27.44,27.41,27.44,6500.0,27.42,27.44,27.41,27.44,6500.0
2011-04-29 12:50:00,27.44,27.44,27.4,27.4,8100.0,27.44,27.44,27.4,27.4,8100.0
2011-04-29 13:00:00,27.4,27.41,27.4,27.41,1300.0,27.4,27.41,27.4,27.41,1300.0
2011-04-29 13:10:00,27.41,27.41,27.4,27.4,1000.0,27.41,27.41,27.4,27.4,1000.0
2011-04-29 13:20:00,27.4,27.41,27.4,27.4,2000.0,27.4,27.41,27.4,27.4,2000.0
2011-04-29 13:30:00,27.4,27.41,27.4,27.4,4200.0,27.4,27.41,27.4,27.4,4200.0
2011-04-29 13:40:00,27.39,27.4,27.39,27.39,2100.0,27.39,27.4,27.39,27.39,2100.0
2011-04-29 13:50:00,27.39,27.4,27.37,27.37,10800.0,27.39,27.4,27.37,27.37,10800.0
2011-04-29 14:00:00,27.37,27.37,27.36,27.36,2100.0,27.37,27.37,27.36,27.36,2100.0
2011-04-29 14:10:00,27.36,27.37,27.36,27.36,3600.0,27.36,27.37,27.36,27.36,3600.0
2011-04-29 14:20:00,27.36,27.37,27.36,27.36,6600.0,27.36,27.37,27.36,27.36,6600.0
2011-04-29 14:30:00,27.36,27.39,27.36,27.38,11600.0,27.36,27.39,27.36,27.38,11600.0
2011-04-29 14:40:00,27.39,27.39,27.36,27.37,7700.0,27.39,27.39,27.36,27.37,7700.0
2011-04-29 14:50:00,27.37,27.37,27.35,27.35,16900.0,27.37,27.37,27.35,27.35,16900.0
2011-04-29 15:00:00,27.35,27.36,27.34,27.36,9600.0,27.35,27.36,27.34,27.36,9600.0
2011-04-29 15:10:00,27.36,27.36,27.35,27.35,8500.0,27.36,27.36,27.35,27.35,8500.0
2011-04-29 15:20:00,27.36,27.36,27.35,27.36,7800.0,27.36,27.36,27.35,27.36,7800.0
2011-04-29 15:30:00,27.36,27.38,27.35,27.38,28200.0,27.36,27.38,27.35,27.38,28200.0
2011-04-29 15:40:00,27.38,27.38,27.35,27.37,29000.0,27.38,27.38,27.35,27.37,29000.0
2011-04-29 15:50:00,27.38,27.41,27.37,27.39,86300.0,27.38,27.41,27.37,27.39,86300.0
2011-05-02 09:30:00,27.44,27.49,27.21,27.46,11600.0,27.44,27.49,27.21,27.46,11600.0
2011-05-02 09:40:00,27.42,27.42,27.27,27.28,24200.0,27.42,27.42,27.27,27.28,24200.0
2011-05-02 09:50:00,27.28,27.43,27.28,27.36,17700.0,27.28,27.43,27.28,27.36,17700.0
2011-05-02 10:00:00,27.36,27.45,27.27,27.27,22500.0,27.36,27.45,27.27,27.27,22500.0
2011-05-02 10:10:00,27.28,27.44,27.28,27.44,10400.0,27.28,27.44,27.28,27.44,10400.0
2011-05-02 10:20:00,27.44,27.49,27.43,27.49,9700.0,27.44,27.49,27.43,27.49,9700.0
2011-05-02 10:30:00,27.49,27.5,27.48,27.5,17500.0,27.49,27.5,27.48,27.5,17500.0
2011-05-02 10:40:00,27.5,27.5,27.47,27.47,10700.0,27.5,27.5,27.47,27.47,10700.0
2011-05-02 10:50:00,27.47,27.47,27.43,27.43,9200.0,27.47,27.47,27.43,27.43,9200.0
2011-05-02 11:00:00,27.44,27.49,27.44,27.49,11800.0,27.44,27.49,27.44,27.49,11800.0
2011-05-02 11:10:00,27.48,27.49,27.4,27.44,11100.0,27.48,27.49,27.4,27.44,11100.0
2011-05-02 11:20:00,27.43,27.43,27.36,27.38,5700.0,27.43,27.43,27.36,27.38,5700.0
2011-05-02 11:30:00,27.38,27.38,27.34,27.37,6900.0,27.38,27.38,27.34,27.37,6900.0
2011-05-02 11:40:00,27.37,27.38,27.34,27.34,4600.0,27.37,27.38,27.34,27.34,4600.0
2011-05-02 11:50:00,27.34,27.37,27.33,27.35,9700.0,27.34,27.37,27.33,27.35,9700.0
2011-05-02 12:00:00,27.34,27.36,27.34,27.36,8000.0,27.34,27.36,27.34,27.36,8000.0
2011-05-02 12:10:00,27.37,27.38,27.34,27.34,3600.0,27.37,27.38,27.34,27.34,3600.0
2011-05-02 12:20:00,27.33,27.36,27.25,27.29,16700.0,27.33,27.36,27.25,27.29,16700.0
2011-05-02 12:30:00,27.28,27.34,27.27,27.3,10300.0,27.28,27.34,27.27,27.3,10300.0
2011-05-02 12:40:00,27.3,27.3,27.27,27.29,12400.0,27.3,27.3,27.27,27.29,12400.0
2011-05-02 12:50:00,27.3,27.37,27.3,27.35,7800.0,27.3,27.37,27.3,27.35,7800.0
2011-05-02 13:00:00,27.35,27.35,27.31,27.31,5200.0,27.35,27.35,27.31,27.31,5200.0
2011-05-02 13:10:00,27.31,27.35,27.31,27.35,3600.0,27.31,27.35,27.31,27.35,3600.0
2011-05-02 13:20:00,27.35,27.38,27.35,27.38,3700.0,27.35,27.38,27.35,27.38,3700.0
2011-05-02 13:30:00,27.39,27.42,27.38,27.39,8200.0,27.39,27.42,27.38,27.39,8200.0
2011-05-02 13:40:00,27.38,27.4,27.37,27.4,6700.0,27.38,27.4,27.37,27.4,6700.0
2011-05-02 13:50:00,27.39,27.39,27.37,27.37,3300.0,27.39,27.39,27.37,27.37,3300.0
2011-05-02 14:00:00,27.37,27.39,27.37,27.39,4500.0,27.37,27.39,27.37,27.39,4500.0
2011-05-02 14:10:00,27.38,27.4,27.37,27.4,2700.0,27.38,27.4,27.37,27.4,2700.0
2011-05-02 14:20:00,27.39,27.4,27.35,27.35,12400.0,27.39,27.4,27.35,27.35,12400.0
2011-05-02 14:30:00,27.35,27.38,27.34,27.38,10200.0,27.35,27.38,27.34,27.38,10200.0
2011-05-02 14:40:00,27.39,27.44,27.38,27.42,27600.0,27.39,27.44,27.38,27.42,27600.0
2011-05-02 14:50:00,27.42,27.43,27.39,27.4,24300.0,27.42,27.43,27.39,27.4,24300.0
2011-05-02 15:00:00,27.4,27.45,27.4,27.43,18100.0,27.4,27.45,27.4,27.43,18100.0
2011-05-02 15:10:00,27.43,27.46,27.41,27.43,19000.0,27.43,27.46,27.41,27.43,19000.0
2011-05-02 15:20:00,27.42,27.46,27.4,27.41,35200.0,27.42,27.46,27.4,27.41,35200.0
2011-05-02 15:30:00,27.4,27.43,27.35,27.35,32300.0,27.4,27.43,27.35,27.35,32300.0
2011-05-02 15:40:00,27.36,27.38,27.34,27.38,19200.0,27.36,27.38,27.34,27.38,19200.0
2011-05-02 15:50:00,27.38,27.38,27.32,27.34,58500.0,27.38,27.38,27.32,27.34,58500.0
2011-05-03 09:30:00,27.34,27.42,27.24,27.3,5800.0,27.34,27.42,27.24,27.3,5800.0
2011-05-03 09:40:00,27.31,27.31,27.23,27.28,4900.0,27.31,27.31,27.23,27.28,4900.0
2011-05-03 09:50:00,27.29,27.35,27.29,27.34,4600.0,27.29,27.35,27.29,27.34,4600.0
2011-05-03 10:00:00,27.35,27.44,27.35,27.37,12000.0,27.35,27.44,27.35,27.37,12000.0
2011-05-03 10:10:00,27.37,27.41,27.32,27.33,13600.0,27.37,27.41,27.32,27.33,13600.0
2011-05-03 10:20:00,27.33,27.35,27.27,27.28,25100.0,27.33,27.35,27.27,27.28,25100.0
2011-05-03 10:30:00,27.29,27.29,27.12,27.16,62800.0,27.29,27.29,27.12,27.16,62800.0
2011-05-03 10:40:00,27.17,27.17,27.14,27.16,4900.0,27.17,27.17,27.14,27.16,4900.0
2011-05-03 10:50:00,27.19,27.23,27.17,27.17,4300.0,27.19,27.23,27.17,27.17,4300.0
2011-05-03 11:00:00,27.19,27.23,27.19,27.19,2500.0,27.19,27.23,27.19,27.19,2500.0
2011-05-03 11:10:00,27.18,27.2,27.16,27.2,3900.0,27.18,27.2,27.16,27.2,3900.0
2011-05-03 11:20:00,27.21,27.21,27.16,27.16,4000.0,27.21,27.21,27.16,27.16,4000.0
2011-05-03 11:30:00,27.16,27.19,27.15,27.16,7300.0,27.16,27.19,27.15,27.16,7300.0
2011-05-03 11:40:00,27.16,27.2,27.16,27.16,6100.0,27.16,27.2,27.16,27.16,6100.0
2011-05-03 11:50:00,27.16,27.17,27.15,27.16,3800.0,27.16,27.17,27.15,27.16,3800.0
2011-05-03 12:00:00,27.16,27.16,27.14,27.15,7500.0,27.16,27.16,27.14,27.15,7500.0
2011-05-03 12:10:00,27.16,27.17,27.12,27.12,12300.0,27.16,27.17,27.12,27.12,12300.0
2011-05-03 12:20:00,27.12,27.12,27.1,27.1,2400.0,27.12,27.12,27.1,27.1,2400.0
2011-05-03 12:30:00,27.1,27.12,27.1,27.11,3800.0,27.1,27.12,27.1,27.11,3800.0
2011-05-03 12:40:00,27.12,27.12,27.11,27.11,2400.0,27.12,27.12,27.11,27.11,2400.0
2011-05-03 12:50:00,27.12,27.12,27.09,27.1,19600.0,27.12,27.12,27.09,27.1,19600.0
2011-05-03 13:00:00,27.1,27.11,27.07,27.07,13900.0,27.1,27.11,27.07,27.07,13900.0
2011-05-03 13:10:00,27.08,27.12,27.03,27.03,27400.0,27.08,27.12,27.03,27.03,27400.0
2011-05-03 13:20:00,27.03,27.03,26.97,26.99,9000.0,27.03,27.03,26.97,26.99,9000.0
2011-05-03 13:30:00,26.98,27.0,26.95,27.0,6400.0,26.98,27.0,26.95,27.0,6400.0
2011-05-03 13:40:00,26.99,27.01,26.94,26.99,9800.0,26.99,27.01,26.94,26.99,9800.0
2011-05-03 13:50:00,26.99,27.0,26.94,26.99,14400.0,26.99,27.0,26.94,26.99,14400.0
2011-05-03 14:00:00,26.99,27.03,26.99,26.99,5800.0,26.99,27.03,26.99,26.99,5800.0
2011-05-03 14:10:00,26.98,26.98,26.93,26.97,4200.0,26.98,26.98,26.93,26.97,4200.0
2011-05-03 14:20:00,26.97,26.99,26.94,26.97,5200.0,26.97,26.99,26.94,26.97,5200.0
2011-05-03 14:30:00,26.97,26.99,26.95,26.95,7500.0,26.97,26.99,26.95,26.95,7500.0
2011-05-03 14:40:00,26.96,27.03,26.96,27.02,7600.0,26.96,27.03,26.96,27.02,7600.0
2011-05-03 14:50:00,27.03,27.03,26.99,27.03,6900.0,27.03,27.03,26.99,27.03,6900.0
2011-05-03 15:00:00,27.04,27.09,27.04,27.06,4900.0,27.04,27.09,27.04,27.06,4900.0
2011-05-03 15:10:00,27.07,27.11,27.06,27.1,5800.0,27.07,27.11,27.06,27.1,5800.0
2011-05-03 15:20:00,27.09,27.14,27.09,27.14,9500.0,27.09,27.14,27.09,27.14,9500.0
2011-05-03 15:30:00,27.13,27.17,27.1,27.12,15900.0,27.13,27.17,27.1,27.12,15900.0
2011-05-03 15:40:00,27.13,27.17,27.13,27.13,17800.0,27.13,27.17,27.13,27.13,17800.0
2011-05-03 15:50:00,27.14,27.2,27.13,27.14,30900.0,27.14,27.2,27.13,27.14,30900.0
2011-05-04 09:30:00,27.18,27.18,26.97,27.03,22100.0,27.18,27.18,26.97,27.03,22100.0
2011-05-04 09:40:00,27.05,27.07,27.03,27.07,8300.0,27.05,27.07,27.03,27.07,8300.0
2011-05-04 09:50:00,27.08,27.11,26.99,26.99,8900.0,27.08,27.11,26.99,26.99,8900.0
2011-05-04 10:00:00,26.99,27.09,26.95,27.05,27700.0,26.99,27.09,26.95,27.05,27700.0
2011-05-04 10:10:00,27.05,27.11,27.04,27.1,10500.0,27.05,27.11,27.04,27.1,10500.0
2011-05-04 10:20:00,27.09,27.12,27.06,27.07,11900.0,27.09,27.12,27.06,27.07,11900.0
2011-05-04 10:30:00,27.06,27.1,26.98,27.03,7000.0,27.06,27.1,26.98,27.03,7000.0
2011-05-04 10:40:00,27.04,27.04,26.93,26.94,12400.0,27.04,27.04,26.93,26.94,12400.0
2011-05-04 10:50:00,26.96,27.01,26.96,27.01,7600.0,26.96,27.01,26.96,27.01,7600.0
2011-05-04 11:00:00,27.0,27.0,26.95,26.96,4000.0,27.0,27.0,26.95,26.96,4000.0
2011-05-04 11:10:00,26.98,26.99,26.8,26.88,16700.0,26.98,26.99,26.8,26.88,16700.0
2011-05-04 11:20:00,26.88,26.91,26.84,26.87,5100.0,26.88,26.91,26.84,26.87,5100.0
2011-05-04 11:30:00,26.87,26.87,26.84,26.85,4100.0,26.87,26.87,26.84,26.85,4100.0
2011-05-04 11:40:00,26.83,26.83,26.77,26.8,56600.0,26.83,26.83,26.77,26.8,56600.0
2011-05-04 11:50:00,26.81,26.83,26.78,26.82,33700.0,26.81,26.83,26.78,26.82,33700.0
2011-05-04 12:00:00,26.82,26.88,26.79,26.88,42400.0,26.82,26.88,26.79,26.88,42400.0
2011-05-04 12:10:00,26.87,26.91,26.86,26.86,8100.0,26.87,26.91,26.86,26.86,8100.0
2011-05-04 12:20:00,26.86,26.88,26.81,26.85,24200.0,26.86,26.88,26.81,26.85,24200.0
2011-05-04 12:30:00,26.86,26.97,26.84,26.97,23000.0,26.86,26.97,26.84,26.97,23000.0
2011-05-04 12:40:00,26.97,26.97,26.88,26.89,10900.0,26.97,26.97,26.88,26.89,10900.0
2011-05-04 12:50:00,26.89,26.89,26.84,26.88,14300.0,26.89,26.89,26.84,26.88,14300.0
2011-05-04 13:00:00,26.87,26.88,26.86,26.86,7400.0,26.87,26.88,26.86,26.86,7400.0
2011-05-04 13:10:00,26.87,26.88,26.85,26.87,5000.0,26.87,26.88,26.85,26.87,5000.0
2011-05-04 13:20:00,26.86,26.89,26.84,26.84,10500.0,26.86,26.89,26.84,26.84,10500.0
2011-05-04 13:30:00,26.85,26.93,26.85,26.92,12200.0,26.85,26.93,26.85,26.92,12200.0
2011-05-04 13:40:00,26.91,26.92,26.89,26.89,3300.0,26.91,26.92,26.89,26.89,3300.0
2011-05-04 13:50:00,26.89,26.91,26.88,26.89,6600.0,26.89,26.91,26.88,26.89,6600.0
2011-05-04 14:00:00,26.9,26.91,26.87,26.89,13600.0,26.9,26.91,26.87,26.89,13600.0
2011-05-04 14:10:00,26.89,26.96,26.87,26.94,13600.0,26.89,26.96,26.87,26.94,13600.0
2011-05-04 14:20:00,26.95,26.99,26.95,26.98,8800.0,26.95,26.99,26.95,26.98,8800.0
2011-05-04 14:30:00,26.98,27.01,26.96,26.96,14500.0,26.98,27.01,26.96,26.96,14500.0
2011-05-04 14:40:00,26.97,26.98,26.92,26.92,26300.0,26.97,26.98,26.92,26.92,26300.0
2011-05-04 14:50:00,26.91,26.94,26.86,26.87,21800.0,26.91,26.94,26.86,26.87,21800.0
2011-05-04 15:00:00,26.87,26.9,26.81,26.81,37800.0,26.87,26.9,26.81,26.81,37800.0
2011-05-04 15:10:00,26.8,26.82,26.79,26.8,15700.0,26.8,26.82,26.79,26.8,15700.0
2011-05-04 15:20:00,26.79,26.92,26.79,26.91,34700.0,26.79,26.92,26.79,26.91,34700.0
2011-05-04 15:30:00,26.9,26.91,26.81,26.84,33000.0,26.9,26.91,26.81,26.84,33000.0
2011-05-04 15:40:00,26.84,26.9,26.83,26.86,52200.0,26.84,26.9,26.83,26.86,52200.0
2011-05-04 15:50:00,26.86,26.89,26.78,26.8,82500.0,26.86,26.89,26.78,26.8,82500.0
2011-05-05 09:30:00,26.71,26.79,26.66,26.69,12700.0,26.71,26.79,26.66,26.69,12700.0
2011-05-05 09:40:00,26.7,26.83,26.69,26.74,6000.0,26.7,26.83,26.69,26.74,6000.0
2011-05-05 09:50:00,26.79,26.79,26.72,26.77,7800.0,26.79,26.79,26.72,26.77,7800.0
2011-05-05 10:00:00,26.77,26.89,26.77,26.89,5800.0,26.77,26.89,26.77,26.89,5800.0
2011-05-05 10:10:00,26.87,26.89,26.76,26.78,8400.0,26.87,26.89,26.76,26.78,8400.0
2011-05-05 10:20:00,26.77,26.83,26.74,26.82,20100.0,26.77,26.83,26.74,26.82,20100.0
2011-05-05 10:30:00,26.8,26.91,26.79,26.88,10500.0,26.8,26.91,26.79,26.88,10500.0
2011-05-05 10:40:00,26.9,26.91,26.87,26.89,9800.0,26.9,26.91,26.87,26.89,9800.0
2011-05-05 10:50:00,26.87,26.88,26.83,26.85,10700.0,26.87,26.88,26.83,26.85,10700.0
2011-05-05 11:00:00,26.85,26.87,26.79,26.8,8100.0,26.85,26.87,26.79,26.8,8100.0
2011-05-05 11:10:00,26.81,26.85,26.78,26.84,9500.0,26.81,26.85,26.78,26.84,9500.0
2011-05-05 11:20:00,26.85,26.9,26.85,26.88,7900.0,26.85,26.9,26.85,26.88,7900.0
2011-05-05 11:30:00,26.89,26.96,26.89,26.95,7800.0,26.89,26.96,26.89,26.95,7800.0
2011-05-05 11:40:00,26.95,27.0,26.93,26.98,9000.0,26.95,27.0,26.93,26.98,9000.0
2011-05-05 11:50:00,27.0,27.03,26.98,26.99,11100.0,27.0,27.03,26.98,26.99,11100.0
2011-05-05 12:00:00,26.99,27.06,26.99,27.02,12100.0,26.99,27.06,26.99,27.02,12100.0
2011-05-05 12:10:00,27.0,27.02,26.97,27.0,3000.0,27.0,27.02,26.97,27.0,3000.0
2011-05-05 12:20:00,27.0,27.02,26.98,27.02,2300.0,27.0,27.02,26.98,27.02,2300.0
2011-05-05 12:30:00,27.0,27.0,26.91,26.92,2700.0,27.0,27.0,26.91,26.92,2700.0
2011-05-05 12:40:00,26.92,26.94,26.91,26.91,3600.0,26.92,26.94,26.91,26.91,3600.0
2011-05-05 12:50:00,26.91,26.91,26.87,26.9,5300.0,26.91,26.91,26.87,26.9,5300.0
2011-05-05 13:00:00,26.9,26.91,26.9,26.91,2700.0,26.9,26.91,26.9,26.91,2700.0
2011-05-05 13:10:00,26.9,27.0,26.9,26.98,7500.0,26.9,27.0,26.9,26.98,7500.0
2011-05-05 13:20:00,26.98,27.02,26.95,26.97,11800.0,26.98,27.02,26.95,26.97,11800.0
2011-05-05 13:30:00,26.98,26.99,26.94,26.96,3800.0,26.98,26.99,26.94,26.96,3800.0
2011-05-05 13:40:00,26.96,26.96,26.94,26.96,2500.0,26.96,26.96,26.94,26.96,2500.0
2011-05-05 13:50:00,26.96,27.0,26.94,27.0,3900.0,26.96,27.0,26.94,27.0,3900.0
2011-05-05 14:00:00,27.0,27.0,26.94,26.94,7800.0,27.0,27.0,26.94,26.94,7800.0
2011-05-05 14:10:00,26.95,26.97,26.94,26.96,7400.0,26.95,26.97,26.94,26.96,7400.0
2011-05-05 14:20:00,26.98,27.01,26.98,27.01,4400.0,26.98,27.01,26.98,27.01,4400.0
2011-05-05 14:30:00,27.01,27.02,27.0,27.01,6400.0,27.01,27.02,27.0,27.01,6400.0
2011-05-05 14:40:00,27.01,27.01,26.97,26.97,6700.0,27.01,27.01,26.97,26.97,6700.0
2011-05-05 14:50:00,26.98,26.99,26.95,26.97,24200.0,26.98,26.99,26.95,26.97,24200.0
2011-05-05 15:00:00,26.97,26.99,26.88,26.88,23900.0,26.97,26.99,26.88,26.88,23900.0
2011-05-05 15:10:00,26.88,26.88,26.79,26.81,34800.0,26.88,26.88,26.79,26.81,34800.0
2011-05-05 15:20:00,26.82,26.82,26.71,26.72,19500.0,26.82,26.82,26.71,26.72,19500.0
2011-05-05 15:30:00,26.71,26.81,26.7,26.8,30900.0,26.71,26.81,26.7,26.8,30900.0
2011-05-05 15:40:00,26.78,26.87,26.76,26.85,29400.0,26.78,26.87,26.76,26.85,29400.0
2011-05-05 15:50:00,26.83,26.86,26.74,26.82,73300.0,26.83,26.86,26.74,26.82,73300.0
2011-05-06 09:30:00,27.12,27.16,27.05,27.13,19800.0,27.12,27.16,27.05,27.13,19800.0
2011-05-06 09:40:00,27.12,27.15,27.06,27.06,9700.0,27.12,27.15,27.06,27.06,9700.0
2011-05-06 09:50:00,27.05,27.1,27.02,27.07,7000.0,27.05,27.1,27.02,27.07,7000.0
2011-05-06 10:00:00,27.04,27.08,26.99,26.99,6100.0,27.04,27.08,26.99,26.99,6100.0
2011-05-06 10:10:00,27.01,27.08,27.01,27.06,5800.0,27.01,27.08,27.01,27.06,5800.0
2011-05-06 10:20:00,27.04,27.1,27.04,27.1,5400.0,27.04,27.1,27.04,27.1,5400.0
2011-05-06 10:30:00,27.09,27.14,27.07,27.14,5700.0,27.09,27.14,27.07,27.14,5700.0
2011-05-06 10:40:00,27.14,27.18,27.13,27.16,5900.0,27.14,27.18,27.13,27.16,5900.0
2011-05-06 10:50:00,27.16,27.16,27.12,27.13,2500.0,27.16,27.16,27.12,27.13,2500.0
2011-05-06 11:00:00,27.13,27.2,27.13,27.19,2400.0,27.13,27.2,27.13,27.19,2400.0
2011-05-06 11:10:00,27.19,27.27,27.19,27.26,7000.0,27.19,27.27,27.19,27.26,7000.0
2011-05-06 11:20:00,27.26,27.28,27.25,27.28,4000.0,27.26,27.28,27.25,27.28,4000.0
2011-05-06 11:30:00,27.26,27.28,27.24,27.25,3400.0,27.26,27.28,27.24,27.25,3400.0
2011-05-06 11:40:00,27.26,27.29,27.26,27.28,4200.0,27.26,27.29,27.26,27.28,4200.0
2011-05-06 11:50:00,27.27,27.27,27.18,27.21,6100.0,27.27,27.27,27.18,27.21,6100.0
2011-05-06 12:00:00,27.21,27.21,27.15,27.16,5600.0,27.21,27.21,27.15,27.16,5600.0
2011-05-06 12:10:00,27.17,27.19,27.12,27.13,7800.0,27.17,27.19,27.12,27.13,7800.0
2011-05-06 12:20:00,27.11,27.17,27.1,27.1,4400.0,27.11,27.17,27.1,27.1,4400.0
2011-05-06 12:30:00,27.09,27.13,27.07,27.1,6400.0,27.09,27.13,27.07,27.1,6400.0
2011-05-06 12:40:00,27.09,27.09,27.02,27.02,5900.0,27.09,27.09,27.02,27.02,5900.0
2011-05-06 12:50:00,27.02,27.05,26.99,27.02,4100.0,27.02,27.05,26.99,27.02,4100.0
2011-05-06 13:00:00,27.01,27.04,27.0,27.04,4300.0,27.01,27.04,27.0,27.04,4300.0
2011-05-06 13:10:00,27.04,27.05,26.94,26.96,15400.0,27.04,27.05,26.94,26.96,15400.0
2011-05-06 13:20:00,26.95,26.97,26.91,26.94,7800.0,26.95,26.97,26.91,26.94,7800.0
2011-05-06 13:30:00,26.93,26.97,26.92,26.93,7200.0,26.93,26.97,26.92,26.93,7200.0
2011-05-06 13:40:00,26.95,26.97,26.91,26.93,6900.0,26.95,26.97,26.91,26.93,6900.0
2011-05-06 13:50:00,26.93,26.95,26.91,26.93,4800.0,26.93,26.95,26.91,26.93,4800.0
2011-05-06 14:00:00,26.91,26.93,26.9,26.92,3100.0,26.91,26.93,26.9,26.92,3100.0
2011-05-06 14:10:00,26.92,26.96,26.91,26.93,5600.0,26.92,26.96,26.91,26.93,5600.0
2011-05-06 14:20:00,26.93,26.93,26.85,26.86,9900.0,26.93,26.93,26.85,26.86,9900.0
2011-05-06 14:30:00,26.86,26.86,26.75,26.78,10400.0,26.86,26.86,26.75,26.78,10400.0
2011-05-06 14:40:00,26.78,26.82,26.77,26.81,3800.0,26.78,26.82,26.77,26.81,3800.0
2011-05-06 14:50:00,26.8,26.83,26.78,26.81,7600.0,26.8,26.83,26.78,26.81,7600.0
2011-05-06 15:00:00,26.79,26.85,26.79,26.83,8800.0,26.79,26.85,26.79,26.83,8800.0
2011-05-06 15:10:00,26.84,26.87,26.83,26.86,7500.0,26.84,26.87,26.83,26.86,7500.0
2011-05-06 15:20:00,26.86,26.86,26.8,26.83,18000.0,26.86,26.86,26.8,26.83,18000.0
2011-05-06 15:30:00,26.83,26.9,26.82,26.88,15600.0,26.83,26.9,26.82,26.88,15600.0
2011-05-06 15:40:00,26.88,26.93,26.87,26.93,18900.0,26.88,26.93,26.87,26.93,18900.0
2011-05-06 15:50:00,26.91,26.92,26.83,26.84,32000.0,26.91,26.92,26.83,26.84,32000.0
2011-05-09 09:30:00,26.92,26.92,26.71,26.84,7200.0,26.92,26.92,26.71,26.84,7200.0
2011-05-09 09:40:00,26.83,26.83,26.76,26.83,2500.0,26.83,26.83,26.76,26.83,2500.0
2011-05-09 09:50:00,26.86,26.93,26.84,26.88,4300.0,26.86,26.93,26.84,26.88,4300.0
2011-05-09 10:00:00,26.9,26.95,26.9,26.94,6400.0,26.9,26.95,26.9,26.94,6400.0
2011-05-09 10:10:00,26.98,27.04,26.94,26.95,11300.0,26.98,27.04,26.94,26.95,11300.0
2011-05-09 10:20:00,26.93,26.95,26.83,26.86,27300.0,26.93,26.95,26.83,26.86,27300.0
2011-05-09 10:30:00,26.82,26.89,26.8,26.86,5400.0,26.82,26.89,26.8,26.86,5400.0
2011-05-09 10:40:00,26.86,26.95,26.82,26.95,39300.0,26.86,26.95,26.82,26.95,39300.0
2011-05-09 10:50:00,26.95,27.07,26.91,27.0,81100.0,26.95,27.07,26.91,27.0,81100.0
2011-05-09 11:00:00,27.02,27.07,27.01,27.06,5900.0,27.02,27.07,27.01,27.06,5900.0
2011-05-09 11:10:00,27.06,27.1,27.05,27.1,7000.0,27.06,27.1,27.05,27.1,7000.0
2011-05-09 11:20:00,27.08,27.1,27.03,27.04,3500.0,27.08,27.1,27.03,27.04,3500.0
2011-05-09 11:30:00,27.05,27.06,27.03,27.06,2300.0,27.05,27.06,27.03,27.06,2300.0
2011-05-09 11:40:00,27.06,27.08,27.05,27.06,5400.0,27.06,27.08,27.05,27.06,5400.0
2011-05-09 11:50:00,27.06,27.14,27.05,27.11,9500.0,27.06,27.14,27.05,27.11,9500.0
2011-05-09 12:00:00,27.11,27.19,27.11,27.17,16900.0,27.11,27.19,27.11,27.17,16900.0
2011-05-09 12:10:00,27.17,27.2,27.17,27.19,8500.0,27.17,27.2,27.17,27.19,8500.0
2011-05-09 12:20:00,27.2,27.23,27.18,27.22,19600.0,27.2,27.23,27.18,27.22,19600.0
2011-05-09 12:30:00,27.22,27.33,27.22,27.31,20500.0,27.22,27.33,27.22,27.31,20500.0
2011-05-09 12:40:00,27.31,27.33,27.3,27.33,9000.0,27.31,27.33,27.3,27.33,9000.0
2011-05-09 12:50:00,27.33,27.33,27.26,27.26,13800.0,27.33,27.33,27.26,27.26,13800.0
2011-05-09 13:00:00,27.25,27.33,27.25,27.32,22800.0,27.25,27.33,27.25,27.32,22800.0
2011-05-09 13:10:00,27.32,27.34,27.32,27.34,8900.0,27.32,27.34,27.32,27.34,8900.0
2011-05-09 13:20:00,27.34,27.35,27.33,27.35,6100.0,27.34,27.35,27.33,27.35,6100.0
2011-05-09 13:30:00,27.34,27.37,27.34,27.37,10300.0,27.34,27.37,27.34,27.37,10300.0
2011-05-09 13:40:00,27.37,27.37,27.35,27.35,7500.0,27.37,27.37,27.35,27.35,7500.0
2011-05-09 13:50:00,27.35,27.36,27.32,27.32,5900.0,27.35,27.36,27.32,27.32,5900.0
2011-05-09 14:00:00,27.33,27.35,27.3,27.35,17000.0,27.33,27.35,27.3,27.35,17000.0
2011-05-09 14:10:00,27.35,27.36,27.32,27.33,10700.0,27.35,27.36,27.32,27.33,10700.0
2011-05-09 14:20:00,27.33,27.35,27.29,27.34,34200.0,27.33,27.35,27.29,27.34,34200.0
2011-05-09 14:30:00,27.35,27.37,27.33,27.37,10500.0,27.35,27.37,27.33,27.37,10500.0
2011-05-09 14:40:00,27.37,27.38,27.33,27.37,35500.0,27.37,27.38,27.33,27.37,35500.0
2011-05-09 14:50:00,27.38,27.38,27.37,27.38,8200.0,27.38,27.38,27.37,27.38,8200.0
2011-05-09 15:00:00,27.38,27.42,27.37,27.39,21200.0,27.38,27.42,27.37,27.39,21200.0
2011-05-09 15:10:00,27.4,27.41,27.39,27.41,18200.0,27.4,27.41,27.39,27.41,18200.0
2011-05-09 15:20:00,27.41,27.45,27.41,27.43,27900.0,27.41,27.45,27.41,27.43,27900.0
2011-05-09 15:30:00,27.42,27.43,27.41,27.41,27900.0,27.42,27.43,27.41,27.41,27900.0
2011-05-09 15:40:00,27.41,27.43,27.37,27.41,47200.0,27.41,27.43,27.37,27.41,47200.0
2011-05-09 15:50:00,27.42,27.45,27.31,27.39,74800.0,27.42,27.45,27.31,27.39,74800.0
2011-05-10 09:30:00,27.4,27.49,27.28,27.47,10300.0,27.4,27.49,27.28,27.47,10300.0
2011-05-10 09:40:00,27.47,27.49,27.47,27.49,5700.0,27.47,27.49,27.47,27.49,5700.0
2011-05-10 09:50:00,27.5,27.6,27.48,27.58,25500.0,27.5,27.6,27.48,27.58,25500.0
2011-05-10 10:00:00,27.57,27.58,27.47,27.49,12600.0,27.57,27.58,27.47,27.49,12600.0
2011-05-10 10:10:00,27.5,27.52,27.46,27.48,5100.0,27.5,27.52,27.46,27.48,5100.0
2011-05-10 10:20:00,27.5,27.58,27.5,27.54,5700.0,27.5,27.58,27.5,27.54,5700.0
2011-05-10 10:30:00,27.54,27.64,27.54,27.59,14100.0,27.54,27.64,27.54,27.59,14100.0
2011-05-10 10:40:00,27.59,27.61,27.58,27.6,5300.0,27.59,27.61,27.58,27.6,5300.0
2011-05-10 10:50:00,27.6,27.61,27.57,27.6,8100.0,27.6,27.61,27.57,27.6,8100.0
2011-05-10 11:00:00,27.6,27.61,27.56,27.58,4800.0,27.6,27.61,27.56,27.58,4800.0
2011-05-10 11:10:00,27.59,27.59,27.55,27.55,4300.0,27.59,27.59,27.55,27.55,4300.0
2011-05-10 11:20:00,27.54,27.55,27.48,27.5,5600.0,27.54,27.55,27.48,27.5,5600.0
2011-05-10 11:30:00,27.51,27.53,27.48,27.53,6600.0,27.51,27.53,27.48,27.53,6600.0
2011-05-10 11:40:00,27.53,27.55,27.53,27.55,6900.0,27.53,27.55,27.53,27.55,6900.0
2011-05-10 11:50:00,27.55,27.57,27.54,27.55,8000.0,27.55,27.57,27.54,27.55,8000.0
2011-05-10 12:00:00,27.55,27.58,27.55,27.57,8400.0,27.55,27.58,27.55,27.57,8400.0
2011-05-10 12:10:00,27.56,27.57,27.56,27.56,6600.0,27.56,27.57,27.56,27.56,6600.0
2011-05-10 12:20:00,27.56,27.58,27.55,27.57,18600.0,27.56,27.58,27.55,27.57,18600.0
2011-05-10 12:30:00,27.56,27.58,27.54,27.57,11700.0,27.56,27.58,27.54,27.57,11700.0
2011-05-10 12:40:00,27.58,27.58,27.54,27.55,18000.0,27.58,27.58,27.54,27.55,18000.0
2011-05-10 12:50:00,27.56,27.57,27.54,27.56,11100.0,27.56,27.57,27.54,27.56,11100.0
2011-05-10 13:00:00,27.55,27.56,27.53,27.56,4200.0,27.55,27.56,27.53,27.56,4200.0
2011-05-10 13:10:00,27.56,27.58,27.55,27.58,8400.0,27.56,27.58,27.55,27.58,8400.0
2011-05-10 13:20:00,27.59,27.59,27.56,27.59,7000.0,27.59,27.59,27.56,27.59,7000.0
2011-05-10 13:30:00,27.6,27.61,27.59,27.6,7600.0,27.6,27.61,27.59,27.6,7600.0
2011-05-10 13:40:00,27.6,27.63,27.6,27.62,4700.0,27.6,27.63,27.6,27.62,4700.0
2011-05-10 13:50:00,27.61,27.61,27.53,27.57,16300.0,27.61,27.61,27.53,27.57,16300.0
2011-05-10 14:00:00,27.57,27.58,27.52,27.52,6000.0,27.57,27.58,27.52,27.52,6000.0
2011-05-10 14:10:00,27.52,27.52,27.48,27.51,15900.0,27.52,27.52,27.48,27.51,15900.0
2011-05-10 14:20:00,27.5,27.52,27.48,27.52,6500.0,27.5,27.52,27.48,27.52,6500.0
2011-05-10 14:30:00,27.52,27.56,27.48,27.56,10600.0,27.52,27.56,27.48,27.56,10600.0
2011-05-10 14:40:00,27.56,27.6,27.56,27.58,8500.0,27.56,27.6,27.56,27.58,8500.0
2011-05-10 14:50:00,27.58,27.61,27.58,27.61,9700.0,27.58,27.61,27.58,27.61,9700.0
2011-05-10 15:00:00,27.6,27.6,27.59,27.6,4700.0,27.6,27.6,27.59,27.6,4700.0
2011-05-10 15:10:00,27.6,27.63,27.59,27.62,16200.0,27.6,27.63,27.59,27.62,16200.0
2011-05-10 15:20:00,27.62,27.64,27.59,27.63,17300.0,27.62,27.64,27.59,27.63,17300.0
2011-05-10 15:30:00,27.63,27.65,27.61,27.62,23100.0,27.63,27.65,27.61,27.62,23100.0
2011-05-10 15:40:00,27.61,27.66,27.6,27.65,32200.0,27.61,27.66,27.6,27.65,32200.0
2011-05-10 15:50:00,27.64,27.65,27.59,27.61,60400.0,27.64,27.65,27.59,27.61,60400.0
2011-05-11 09:30:00,27.53,27.66,27.5,27.57,13000.0,27.53,27.66,27.5,27.57,13000.0
2011-05-11 09:40:00,27.56,27.62,27.56,27.58,15700.0,27.56,27.62,27.56,27.58,15700.0
2011-05-11 09:50:00,27.6,27.69,27.6,27.64,10300.0,27.6,27.69,27.6,27.64,10300.0
2011-05-11 10:00:00,27.61,27.64,27.54,27.6,9200.0,27.61,27.64,27.54,27.6,9200.0
2011-05-11 10:10:00,27.58,27.63,27.58,27.59,8400.0,27.58,27.63,27.58,27.59,8400.0
2011-05-11 10:20:00,27.58,27.62,27.57,27.6,27200.0,27.58,27.62,27.57,27.6,27200.0
2011-05-11 10:30:00,27.6,27.6,27.52,27.52,19500.0,27.6,27.6,27.52,27.52,19500.0
2011-05-11 10:40:00,27.53,27.6,27.53,27.58,15600.0,27.53,27.6,27.53,27.58,15600.0
2011-05-11 10:50:00,27.6,27.62,27.58,27.6,6200.0,27.6,27.62,27.58,27.6,6200.0
2011-05-11 11:00:00,27.59,27.6,27.58,27.59,10300.0,27.59,27.6,27.58,27.59,10300.0
2011-05-11 11:10:00,27.6,27.61,27.55,27.61,10700.0,27.6,27.61,27.55,27.61,10700.0
2011-05-11 11:20:00,27.61,27.62,27.58,27.58,6700.0,27.61,27.62,27.58,27.58,6700.0
2011-05-11 11:30:00,27.59,27.61,27.58,27.6,3900.0,27.59,27.61,27.58,27.6,3900.0
2011-05-11 11:40:00,27.6,27.61,27.58,27.58,4400.0,27.6,27.61,27.58,27.58,4400.0
2011-05-11 11:50:00,27.58,27.58,27.49,27.51,6000.0,27.58,27.58,27.49,27.51,6000.0
2011-05-11 12:00:00,27.52,27.52,27.43,27.46,10400.0,27.52,27.52,27.43,27.46,10400.0
2011-05-11 12:10:00,27.45,27.45,27.31,27.38,14500.0,27.45,27.45,27.31,27.38,14500.0
2011-05-11 12:20:00,27.37,27.4,27.35,27.37,11800.0,27.37,27.4,27.35,27.37,11800.0
2011-05-11 12:30:00,27.34,27.43,27.33,27.41,7700.0,27.34,27.43,27.33,27.41,7700.0
2011-05-11 12:40:00,27.4,27.41,27.34,27.35,7500.0,27.4,27.41,27.34,27.35,7500.0
2011-05-11 12:50:00,27.35,27.41,27.33,27.4,7100.0,27.35,27.41,27.33,27.4,7100.0
2011-05-11 13:00:00,27.42,27.42,27.37,27.37,5200.0,27.42,27.42,27.37,27.37,5200.0
2011-05-11 13:10:00,27.37,27.37,27.34,27.36,8400.0,27.37,27.37,27.34,27.36,8400.0
2011-05-11 13:20:00,27.35,27.37,27.33,27.34,4500.0,27.35,27.37,27.33,27.34,4500.0
2011-05-11 13:30:00,27.34,27.34,27.24,27.3,11000.0,27.34,27.34,27.24,27.3,11000.0
2011-05-11 13:40:00,27.29,27.3,27.27,27.28,7700.0,27.29,27.3,27.27,27.28,7700.0
2011-05-11 13:50:00,27.27,27.28,27.24,27.25,5900.0,27.27,27.28,27.24,27.25,5900.0
2011-05-11 14:00:00,27.26,27.28,27.25,27.26,10100.0,27.26,27.28,27.25,27.26,10100.0
2011-05-11 14:10:00,27.25,27.27,27.24,27.27,4700.0,27.25,27.27,27.24,27.27,4700.0
2011-05-11 14:20:00,27.27,27.27,27.22,27.25,9400.0,27.27,27.27,27.22,27.25,9400.0
2011-05-11 14:30:00,27.26,27.33,27.24,27.32,16600.0,27.26,27.33,27.24,27.32,16600.0
2011-05-11 14:40:00,27.33,27.33,27.3,27.32,10500.0,27.33,27.33,27.3,27.32,10500.0
2011-05-11 14:50:00,27.32,27.34,27.31,27.31,13300.0,27.32,27.34,27.31,27.31,13300.0
2011-05-11 15:00:00,27.3,27.32,27.28,27.29,7800.0,27.3,27.32,27.28,27.29,7800.0
2011-05-11 15:10:00,27.28,27.32,27.28,27.31,9900.0,27.28,27.32,27.28,27.31,9900.0
2011-05-11 15:20:00,27.31,27.39,27.31,27.35,12400.0,27.31,27.39,27.31,27.35,12400.0
2011-05-11 15:30:00,27.36,27.38,27.33,27.36,23400.0,27.36,27.38,27.33,27.36,23400.0
2011-05-11 15:40:00,27.35,27.38,27.33,27.36,26500.0,27.35,27.38,27.33,27.36,26500.0
2011-05-11 15:50:00,27.35,27.37,27.33,27.33,57700.0,27.35,27.37,27.33,27.33,57700.0
2011-05-12 09:30:00,27.28,27.46,27.28,27.3,10500.0,27.28,27.46,27.28,27.3,10500.0
2011-05-12 09:40:00,27.31,27.33,27.24,27.27,8200.0,27.31,27.33,27.24,27.27,8200.0
2011-05-12 09:50:00,27.29,27.4,27.28,27.39,9000.0,27.29,27.4,27.28,27.39,9000.0
2011-05-12 10:00:00,27.38,27.5,27.37,27.5,15900.0,27.38,27.5,27.37,27.5,15900.0
2011-05-12 10:10:00,27.48,27.59,27.48,27.55,8800.0,27.48,27.59,27.48,27.55,8800.0
2011-05-12 10:20:00,27.54,27.56,27.52,27.52,10900.0,27.54,27.56,27.52,27.52,10900.0
2011-05-12 10:30:00,27.52,27.54,27.49,27.51,12500.0,27.52,27.54,27.49,27.51,12500.0
2011-05-12 10:40:00,27.51,27.51,27.48,27.49,5300.0,27.51,27.51,27.48,27.49,5300.0
2011-05-12 10:50:00,27.49,27.51,27.45,27.5,13800.0,27.49,27.51,27.45,27.5,13800.0
2011-05-12 11:00:00,27.49,27.55,27.44,27.52,28700.0,27.49,27.55,27.44,27.52,28700.0
2011-05-12 11:10:00,27.54,27.59,27.54,27.59,18700.0,27.54,27.59,27.54,27.59,18700.0
2011-05-12 11:20:00,27.57,27.67,27.56,27.66,16800.0,27.57,27.67,27.56,27.66,16800.0
2011-05-12 11:30:00,27.66,27.72,27.66,27.69,16100.0,27.66,27.72,27.66,27.69,16100.0
2011-05-12 11:40:00,27.69,27.72,27.67,27.7,17100.0,27.69,27.72,27.67,27.7,17100.0
2011-05-12 11:50:00,27.7,27.73,27.69,27.7,8600.0,27.7,27.73,27.69,27.7,8600.0
2011-05-12 12:00:00,27.7,27.71,27.68,27.68,5500.0,27.7,27.71,27.68,27.68,5500.0
2011-05-12 12:10:00,27.68,27.69,27.66,27.68,4200.0,27.68,27.69,27.66,27.68,4200.0
2011-05-12 12:20:00,27.68,27.7,27.68,27.69,3600.0,27.68,27.7,27.68,27.69,3600.0
2011-05-12 12:30:00,27.7,27.74,27.7,27.73,11800.0,27.7,27.74,27.7,27.73,11800.0
2011-05-12 12:40:00,27.72,27.73,27.68,27.69,10900.0,27.72,27.73,27.68,27.69,10900.0
2011-05-12 12:50:00,27.69,27.74,27.67,27.74,6900.0,27.69,27.74,27.67,27.74,6900.0
2011-05-12 13:00:00,27.74,27.8,27.74,27.79,10200.0,27.74,27.8,27.74,27.79,10200.0
2011-05-12 13:10:00,27.79,27.83,27.77,27.82,12100.0,27.79,27.83,27.77,27.82,12100.0
2011-05-12 13:20:00,27.82,27.84,27.82,27.83,7000.0,27.82,27.84,27.82,27.83,7000.0
2011-05-12 13:30:00,27.83,27.84,27.77,27.83,15500.0,27.83,27.84,27.77,27.83,15500.0
2011-05-12 13:40:00,27.82,27.84,27.81,27.83,10800.0,27.82,27.84,27.81,27.83,10800.0
2011-05-12 13:50:00,27.83,27.85,27.82,27.84,8000.0,27.83,27.85,27.82,27.84,8000.0
2011-05-12 14:00:00,27.85,27.85,27.84,27.84,5600.0,27.85,27.85,27.84,27.84,5600.0
2011-05-12 14:10:00,27.84,27.87,27.84,27.85,11500.0,27.84,27.87,27.84,27.85,11500.0
2011-05-12 14:20:00,27.84,27.85,27.81,27.84,19400.0,27.84,27.85,27.81,27.84,19400.0
2011-05-12 14:30:00,27.83,27.89,27.8,27.88,21200.0,27.83,27.89,27.8,27.88,21200.0
2011-05-12 14:40:00,27.87,27.89,27.86,27.87,10800.0,27.87,27.89,27.86,27.87,10800.0
2011-05-12 14:50:00,27.86,27.87,27.8,27.81,15500.0,27.86,27.87,27.8,27.81,15500.0
2011-05-12 15:00:00,27.8,27.84,27.79,27.83,22800.0,27.8,27.84,27.79,27.83,22800.0
2011-05-12 15:10:00,27.83,27.85,27.81,27.83,20800.0,27.83,27.85,27.81,27.83,20800.0
2011-05-12 15:20:00,27.82,27.85,27.79,27.83,27700.0,27.82,27.85,27.79,27.83,27700.0
2011-05-12 15:30:00,27.83,27.85,27.8,27.84,45400.0,27.83,27.85,27.8,27.84,45400.0
2011-05-12 15:40:00,27.84,27.85,27.8,27.82,33300.0,27.84,27.85,27.8,27.82,33300.0
2011-05-12 15:50:00,27.82,27.82,27.79,27.82,66300.0,27.82,27.82,27.79,27.82,66300.0
2011-05-13 09:30:00,27.87,27.87,27.67,27.8,16600.0,27.87,27.87,27.67,27.8,16600.0
2011-05-13 09:40:00,27.81,27.84,27.74,27.78,13500.0,27.81,27.84,27.74,27.78,13500.0
2011-05-13 09:50:00,27.77,27.84,27.73,27.78,5200.0,27.77,27.84,27.73,27.78,5200.0
2011-05-13 10:00:00,27.78,27.8,27.66,27.68,18400.0,27.78,27.8,27.66,27.68,18400.0
2011-05-13 10:10:00,27.69,27.77,27.67,27.76,9600.0,27.69,27.77,27.67,27.76,9600.0
2011-05-13 10:20:00,27.78,27.84,27.77,27.83,9800.0,27.78,27.84,27.77,27.83,9800.0
2011-05-13 10:30:00,27.82,27.89,27.82,27.89,7000.0,27.82,27.89,27.82,27.89,7000.0
2011-05-13 10:40:00,27.9,27.9,27.8,27.84,9300.0,27.9,27.9,27.8,27.84,9300.0
2011-05-13 10:50:00,27.84,27.87,27.77,27.79,23100.0,27.84,27.87,27.77,27.79,23100.0
2011-05-13 11:00:00,27.78,27.78,27.63,27.64,31700.0,27.78,27.78,27.63,27.64,31700.0
2011-05-13 11:10:00,27.64,27.69,27.58,27.59,23600.0,27.64,27.69,27.58,27.59,23600.0
2011-05-13 11:20:00,27.58,27.62,27.52,27.61,19900.0,27.58,27.62,27.52,27.61,19900.0
2011-05-13 11:30:00,27.61,27.69,27.58,27.66,18500.0,27.61,27.69,27.58,27.66,18500.0
2011-05-13 11:40:00,27.65,27.68,27.61,27.64,10200.0,27.65,27.68,27.61,27.64,10200.0
2011-05-13 11:50:00,27.65,27.69,27.6,27.62,9000.0,27.65,27.69,27.6,27.62,9000.0
2011-05-13 12:00:00,27.62,27.65,27.59,27.61,7200.0,27.62,27.65,27.59,27.61,7200.0
2011-05-13 12:10:00,27.62,27.63,27.53,27.61,15400.0,27.62,27.63,27.53,27.61,15400.0
2011-05-13 12:20:00,27.61,27.66,27.6,27.66,12900.0,27.61,27.66,27.6,27.66,12900.0
2011-05-13 12:30:00,27.66,27.74,27.66,27.71,8400.0,27.66,27.74,27.66,27.71,8400.0
2011-05-13 12:40:00,27.71,27.74,27.68,27.7,8300.0,27.71,27.74,27.68,27.7,8300.0
2011-05-13 12:50:00,27.72,27.72,27.69,27.69,8400.0,27.72,27.72,27.69,27.69,8400.0
2011-05-13 13:00:00,27.69,27.69,27.63,27.66,9500.0,27.69,27.69,27.63,27.66,9500.0
2011-05-13 13:10:00,27.67,27.7,27.66,27.67,4700.0,27.67,27.7,27.66,27.67,4700.0
2011-05-13 13:20:00,27.68,27.69,27.63,27.63,5700.0,27.68,27.69,27.63,27.63,5700.0
2011-05-13 13:30:00,27.64,27.67,27.63,27.63,4900.0,27.64,27.67,27.63,27.63,4900.0
2011-05-13 13:40:00,27.62,27.64,27.62,27.62,5400.0,27.62,27.64,27.62,27.62,5400.0
2011-05-13 13:50:00,27.63,27.65,27.62,27.64,3100.0,27.63,27.65,27.62,27.64,3100.0
2011-05-13 14:00:00,27.65,27.69,27.64,27.69,6400.0,27.65,27.69,27.64,27.69,6400.0
2011-05-13 14:10:00,27.69,27.72,27.69,27.7,7500.0,27.69,27.72,27.69,27.7,7500.0
2011-05-13 14:20:00,27.71,27.75,27.71,27.75,10800.0,27.71,27.75,27.71,27.75,10800.0
2011-05-13 14:30:00,27.75,27.76,27.71,27.73,15200.0,27.75,27.76,27.71,27.73,15200.0
2011-05-13 14:40:00,27.72,27.72,27.69,27.7,10400.0,27.72,27.72,27.69,27.7,10400.0
2011-05-13 14:50:00,27.71,27.73,27.7,27.71,5200.0,27.71,27.73,27.7,27.71,5200.0
2011-05-13 15:00:00,27.72,27.73,27.68,27.69,17300.0,27.72,27.73,27.68,27.69,17300.0
2011-05-13 15:10:00,27.7,27.7,27.67,27.67,10400.0,27.7,27.7,27.67,27.67,10400.0
2011-05-13 15:20:00,27.67,27.69,27.62,27.63,14200.0,27.67,27.69,27.62,27.63,14200.0
2011-05-13 15:30:00,27.63,27.69,27.63,27.68,17700.0,27.63,27.69,27.63,27.68,17700.0
2011-05-13 15:40:00,27.67,27.68,27.64,27.64,22500.0,27.67,27.68,27.64,27.64,22500.0
2011-05-13 15:50:00,27.65,27.65,27.58,27.62,31600.0,27.65,27.65,27.58,27.62,31600.0
2011-05-16 09:30:00,27.39,27.51,27.31,27.46,18900.0,27.39,27.51,27.31,27.46,18900.0
2011-05-16 09:40:00,27.49,27.54,27.46,27.46,7000.0,27.49,27.54,27.46,27.46,7000.0
2011-05-16 09:50:00,27.46,27.46,27.39,27.43,4000.0,27.46,27.46,27.39,27.43,4000.0
2011-05-16 10:00:00,27.44,27.51,27.44,27.46,4800.0,27.44,27.51,27.44,27.46,4800.0
2011-05-16 10:10:00,27.46,27.47,27.41,27.45,9000.0,27.46,27.47,27.41,27.45,9000.0
2011-05-16 10:20:00,27.48,27.48,27.41,27.42,6400.0,27.48,27.48,27.41,27.42,6400.0
2011-05-16 10:30:00,27.43,27.47,27.43,27.47,5900.0,27.43,27.47,27.43,27.47,5900.0
2011-05-16 10:40:00,27.45,27.51,27.45,27.46,6800.0,27.45,27.51,27.45,27.46,6800.0
2011-05-16 10:50:00,27.48,27.55,27.47,27.55,8300.0,27.48,27.55,27.47,27.55,8300.0
2011-05-16 11:00:00,27.54,27.6,27.54,27.56,8100.0,27.54,27.6,27.54,27.56,8100.0
2011-05-16 11:10:00,27.56,27.6,27.56,27.57,9200.0,27.56,27.6,27.56,27.57,9200.0
2011-05-16 11:20:00,27.57,27.57,27.51,27.53,6400.0,27.57,27.57,27.51,27.53,6400.0
2011-05-16 11:30:00,27.52,27.55,27.51,27.54,6600.0,27.52,27.55,27.51,27.54,6600.0
2011-05-16 11:40:00,27.54,27.54,27.44,27.47,8000.0,27.54,27.54,27.44,27.47,8000.0
2011-05-16 11:50:00,27.48,27.49,27.42,27.44,6900.0,27.48,27.49,27.42,27.44,6900.0
2011-05-16 12:00:00,27.44,27.44,27.36,27.36,5700.0,27.44,27.44,27.36,27.36,5700.0
2011-05-16 12:10:00,27.36,27.41,27.35,27.4,3600.0,27.36,27.41,27.35,27.4,3600.0
2011-05-16 12:20:00,27.4,27.42,27.4,27.4,3900.0,27.4,27.42,27.4,27.4,3900.0
2011-05-16 12:30:00,27.42,27.45,27.4,27.43,5800.0,27.42,27.45,27.4,27.43,5800.0
2011-05-16 12:40:00,27.44,27.46,27.4,27.41,6300.0,27.44,27.46,27.4,27.41,6300.0
2011-05-16 12:50:00,27.4,27.42,27.34,27.34,7000.0,27.4,27.42,27.34,27.34,7000.0
2011-05-16 13:00:00,27.34,27.34,27.3,27.31,5900.0,27.34,27.34,27.3,27.31,5900.0
2011-05-16 13:10:00,27.3,27.3,27.25,27.29,5100.0,27.3,27.3,27.25,27.29,5100.0
2011-05-16 13:20:00,27.3,27.34,27.3,27.34,5000.0,27.3,27.34,27.3,27.34,5000.0
2011-05-16 13:30:00,27.34,27.35,27.33,27.35,6400.0,27.34,27.35,27.33,27.35,6400.0
2011-05-16 13:40:00,27.35,27.36,27.34,27.35,4500.0,27.35,27.36,27.34,27.35,4500.0
2011-05-16 13:50:00,27.35,27.35,27.34,27.34,3500.0,27.35,27.35,27.34,27.34,3500.0
2011-05-16 14:00:00,27.34,27.37,27.34,27.37,6000.0,27.34,27.37,27.34,27.37,6000.0
2011-05-16 14:10:00,27.36,27.38,27.35,27.37,9200.0,27.36,27.38,27.35,27.37,9200.0
2011-05-16 14:20:00,27.37,27.38,27.29,27.3,12300.0,27.37,27.38,27.29,27.3,12300.0
2011-05-16 14:30:00,27.32,27.33,27.26,27.27,19300.0,27.32,27.33,27.26,27.27,19300.0
2011-05-16 14:40:00,27.27,27.3,27.24,27.3,14500.0,27.27,27.3,27.24,27.3,14500.0
2011-05-16 14:50:00,27.29,27.3,27.26,27.27,8600.0,27.29,27.3,27.26,27.27,8600.0
2011-05-16 15:00:00,27.27,27.34,27.27,27.32,12900.0,27.27,27.34,27.27,27.32,12900.0
2011-05-16 15:10:00,27.32,27.34,27.31,27.32,24200.0,27.32,27.34,27.31,27.32,24200.0
2011-05-16 15:20:00,27.33,27.33,27.29,27.29,16100.0,27.33,27.33,27.29,27.29,16100.0
2011-05-16 15:30:00,27.3,27.31,27.26,27.27,17400.0,27.3,27.31,27.26,27.27,17400.0
2011-05-16 15:40:00,27.27,27.27,27.18,27.21,21500.0,27.27,27.27,27.18,27.21,21500.0
2011-05-16 15:50:00,27.2,27.22,27.18,27.22,56000.0,27.2,27.22,27.18,27.22,56000.0
2011-05-17 09:30:00,27.14,27.14,27.02,27.13,16400.0,27.14,27.14,27.02,27.13,16400.0
2011-05-17 09:40:00,27.11,27.14,27.05,27.13,8200.0,27.11,27.14,27.05,27.13,8200.0
2011-05-17 09:50:00,27.13,27.15,27.08,27.13,6800.0,27.13,27.15,27.08,27.13,6800.0
2011-05-17 10:00:00,27.12,27.12,26.98,27.0,13800.0,27.12,27.12,26.98,27.0,13800.0
2011-05-17 10:10:00,26.99,27.14,26.99,27.13,14600.0,26.99,27.14,26.99,27.13,14600.0
2011-05-17 10:20:00,27.13,27.16,27.08,27.14,8700.0,27.13,27.16,27.08,27.14,8700.0
2011-05-17 10:30:00,27.14,27.16,27.07,27.07,5000.0,27.14,27.16,27.07,27.07,5000.0
2011-05-17 10:40:00,27.07,27.08,27.02,27.03,6400.0,27.07,27.08,27.02,27.03,6400.0
2011-05-17 10:50:00,27.05,27.09,27.01,27.02,8800.0,27.05,27.09,27.01,27.02,8800.0
2011-05-17 11:00:00,27.02,27.03,26.91,26.95,18100.0,27.02,27.03,26.91,26.95,18100.0
2011-05-17 11:10:00,26.96,27.01,26.96,27.01,11600.0,26.96,27.01,26.96,27.01,11600.0
2011-05-17 11:20:00,27.02,27.06,26.96,26.96,7100.0,27.02,27.06,26.96,26.96,7100.0
2011-05-17 11:30:00,26.98,26.99,26.93,26.96,8700.0,26.98,26.99,26.93,26.96,8700.0
2011-05-17 11:40:00,26.96,27.0,26.95,27.0,4000.0,26.96,27.0,26.95,27.0,4000.0
2011-05-17 11:50:00,26.99,26.99,26.96,26.99,3700.0,26.99,26.99,26.96,26.99,3700.0
2011-05-17 12:00:00,26.99,26.99,26.96,26.96,4800.0,26.99,26.99,26.96,26.96,4800.0
2011-05-17 12:10:00,26.96,27.0,26.96,27.0,3000.0,26.96,27.0,26.96,27.0,3000.0
2011-05-17 12:20:00,27.0,27.04,27.0,27.0,4600.0,27.0,27.04,27.0,27.0,4600.0
2011-05-17 12:30:00,27.01,27.05,27.0,27.05,6200.0,27.01,27.05,27.0,27.05,6200.0
2011-05-17 12:40:00,27.06,27.11,27.06,27.08,17000.0,27.06,27.11,27.06,27.08,17000.0
2011-05-17 12:50:00,27.07,27.08,27.03,27.05,8500.0,27.07,27.08,27.03,27.05,8500.0
2011-05-17 13:00:00,27.06,27.07,27.02,27.04,11300.0,27.06,27.07,27.02,27.04,11300.0
2011-05-17 13:10:00,27.05,27.09,27.04,27.09,5800.0,27.05,27.09,27.04,27.09,5800.0
2011-05-17 13:20:00,27.08,27.12,27.08,27.12,6800.0,27.08,27.12,27.08,27.12,6800.0
2011-05-17 13:30:00,27.11,27.11,27.08,27.09,16300.0,27.11,27.11,27.08,27.09,16300.0
2011-05-17 13:40:00,27.09,27.12,27.08,27.09,9900.0,27.09,27.12,27.08,27.09,9900.0
2011-05-17 13:50:00,27.09,27.13,27.09,27.13,7000.0,27.09,27.13,27.09,27.13,7000.0
2011-05-17 14:00:00,27.13,27.19,27.13,27.18,10200.0,27.13,27.19,27.13,27.18,10200.0
2011-05-17 14:10:00,27.18,27.18,27.15,27.16,7300.0,27.18,27.18,27.15,27.16,7300.0
2011-05-17 14:20:00,27.16,27.16,27.14,27.14,8900.0,27.16,27.16,27.14,27.14,8900.0
2011-05-17 14:30:00,27.14,27.15,27.13,27.14,4500.0,27.14,27.15,27.13,27.14,4500.0
2011-05-17 14:40:00,27.14,27.14,27.07,27.13,25400.0,27.14,27.14,27.07,27.13,25400.0
2011-05-17 14:50:00,27.14,27.21,27.14,27.2,12100.0,27.14,27.21,27.14,27.2,12100.0
2011-05-17 15:00:00,27.21,27.21,27.17,27.19,15300.0,27.21,27.21,27.17,27.19,15300.0
2011-05-17 15:10:00,27.2,27.23,27.15,27.18,19000.0,27.2,27.23,27.15,27.18,19000.0
2011-05-17 15:20:00,27.19,27.23,27.19,27.2,19900.0,27.19,27.23,27.19,27.2,19900.0
2011-05-17 15:30:00,27.2,27.27,27.19,27.26,24800.0,27.2,27.27,27.19,27.26,24800.0
2011-05-17 15:40:00,27.25,27.26,27.21,27.22,28600.0,27.25,27.26,27.21,27.22,28600.0
2011-05-17 15:50:00,27.23,27.23,27.17,27.22,56200.0,27.23,27.23,27.17,27.22,56200.0
2011-05-18 09:30:00,27.11,27.25,27.03,27.23,24600.0,27.11,27.25,27.03,27.23,24600.0
2011-05-18 09:40:00,27.23,27.35,27.23,27.34,18000.0,27.23,27.35,27.23,27.34,18000.0
2011-05-18 09:50:00,27.34,27.34,27.29,27.29,14900.0,27.34,27.34,27.29,27.29,14900.0
2011-05-18 10:00:00,27.29,27.46,27.28,27.45,23600.0,27.29,27.46,27.28,27.45,23600.0
2011-05-18 10:10:00,27.45,27.46,27.37,27.43,18200.0,27.45,27.46,27.37,27.43,18200.0
2011-05-18 10:20:00,27.42,27.48,27.39,27.47,18600.0,27.42,27.48,27.39,27.47,18600.0
2011-05-18 10:30:00,27.48,27.52,27.46,27.49,20600.0,27.48,27.52,27.46,27.49,20600.0
2011-05-18 10:40:00,27.49,27.54,27.47,27.49,15800.0,27.49,27.54,27.47,27.49,15800.0
2011-05-18 10:50:00,27.49,27.54,27.49,27.52,14200.0,27.49,27.54,27.49,27.52,14200.0
2011-05-18 11:00:00,27.51,27.54,27.5,27.52,11300.0,27.51,27.54,27.5,27.52,11300.0
2011-05-18 11:10:00,27.52,27.53,27.48,27.49,13700.0,27.52,27.53,27.48,27.49,13700.0
2011-05-18 11:20:00,27.48,27.48,27.39,27.4,13700.0,27.48,27.48,27.39,27.4,13700.0
2011-05-18 11:30:00,27.39,27.46,27.39,27.45,9500.0,27.39,27.46,27.39,27.45,9500.0
2011-05-18 11:40:00,27.45,27.47,27.44,27.44,6500.0,27.45,27.47,27.44,27.44,6500.0
2011-05-18 11:50:00,27.45,27.48,27.44,27.45,20100.0,27.45,27.48,27.44,27.45,20100.0
2011-05-18 12:00:00,27.45,27.45,27.35,27.35,11800.0,27.45,27.45,27.35,27.35,11800.0
2011-05-18 12:10:00,27.35,27.38,27.33,27.37,6800.0,27.35,27.38,27.33,27.37,6800.0
2011-05-18 12:20:00,27.36,27.37,27.35,27.37,6300.0,27.36,27.37,27.35,27.37,6300.0
2011-05-18 12:30:00,27.37,27.44,27.37,27.42,8800.0,27.37,27.44,27.37,27.42,8800.0
2011-05-18 12:40:00,27.41,27.42,27.39,27.41,7400.0,27.41,27.42,27.39,27.41,7400.0
2011-05-18 12:50:00,27.4,27.42,27.37,27.41,8000.0,27.4,27.42,27.37,27.41,8000.0
2011-05-18 13:00:00,27.4,27.5,27.4,27.5,6200.0,27.4,27.5,27.4,27.5,6200.0
2011-05-18 13:10:00,27.5,27.53,27.44,27.47,11800.0,27.5,27.53,27.44,27.47,11800.0
2011-05-18 13:20:00,27.46,27.53,27.46,27.5,7100.0,27.46,27.53,27.46,27.5,7100.0
2011-05-18 13:30:00,27.51,27.53,27.51,27.51,9700.0,27.51,27.53,27.51,27.51,9700.0
2011-05-18 13:40:00,27.51,27.52,27.51,27.52,6600.0,27.51,27.52,27.51,27.52,6600.0
2011-05-18 13:50:00,27.52,27.6,27.51,27.6,11300.0,27.52,27.6,27.51,27.6,11300.0
2011-05-18 14:00:00,27.59,27.68,27.57,27.68,19400.0,27.59,27.68,27.57,27.68,19400.0
2011-05-18 14:10:00,27.68,27.7,27.67,27.7,10000.0,27.68,27.7,27.67,27.7,10000.0
2011-05-18 14:20:00,27.7,27.7,27.65,27.66,8700.0,27.7,27.7,27.65,27.66,8700.0
2011-05-18 14:30:00,27.66,27.7,27.62,27.65,17700.0,27.66,27.7,27.62,27.65,17700.0
2011-05-18 14:40:00,27.65,27.69,27.62,27.66,17200.0,27.65,27.69,27.62,27.66,17200.0
2011-05-18 14:50:00,27.67,27.69,27.61,27.64,19800.0,27.67,27.69,27.61,27.64,19800.0
2011-05-18 15:00:00,27.64,27.7,27.64,27.68,17700.0,27.64,27.7,27.64,27.68,17700.0
2011-05-18 15:10:00,27.68,27.74,27.68,27.73,26600.0,27.68,27.74,27.68,27.73,26600.0
2011-05-18 15:20:00,27.74,27.77,27.72,27.76,21500.0,27.74,27.77,27.72,27.76,21500.0
2011-05-18 15:30:00,27.76,27.79,27.75,27.77,32800.0,27.76,27.79,27.75,27.77,32800.0
2011-05-18 15:40:00,27.76,27.8,27.75,27.76,34000.0,27.76,27.8,27.75,27.76,34000.0
2011-05-18 15:50:00,27.75,27.76,27.68,27.74,124200.0,27.75,27.76,27.68,27.74,124200.0
2011-05-19 09:30:00,27.22,27.63,26.9,26.92,93000.0,27.22,27.63,26.9,26.92,93000.0
2011-05-19 09:40:00,26.94,27.06,26.79,26.97,54100.0,26.94,27.06,26.79,26.97,54100.0
2011-05-19 09:50:00,26.99,27.06,26.89,26.94,38300.0,26.99,27.06,26.89,26.94,38300.0
2011-05-19 10:00:00,26.93,27.0,26.82,26.93,31400.0,26.93,27.0,26.82,26.93,31400.0
2011-05-19 10:10:00,26.92,26.92,26.64,26.68,33200.0,26.92,26.92,26.64,26.68,33200.0
2011-05-19 10:20:00,26.68,26.68,26.45,26.54,81100.0,26.68,26.68,26.45,26.54,81100.0
2011-05-19 10:30:00,26.55,26.6,26.5,26.57,87800.0,26.55,26.6,26.5,26.57,87800.0
2011-05-19 10:40:00,26.58,26.67,26.58,26.66,45900.0,26.58,26.67,26.58,26.66,45900.0
2011-05-19 10:50:00,26.65,26.68,26.6,26.66,41000.0,26.65,26.68,26.6,26.66,41000.0
2011-05-19 11:00:00,26.66,26.68,26.65,26.66,62400.0,26.66,26.68,26.65,26.66,62400.0
2011-05-19 11:10:00,26.66,26.66,26.59,26.6,56800.0,26.66,26.66,26.59,26.6,56800.0
2011-05-19 11:20:00,26.6,26.7,26.59,26.7,28400.0,26.6,26.7,26.59,26.7,28400.0
2011-05-19 11:30:00,26.7,26.78,26.7,26.73,21800.0,26.7,26.78,26.7,26.73,21800.0
2011-05-19 11:40:00,26.73,26.76,26.69,26.76,24000.0,26.73,26.76,26.69,26.76,24000.0
2011-05-19 11:50:00,26.75,26.8,26.74,26.78,26600.0,26.75,26.8,26.74,26.78,26600.0
2011-05-19 12:00:00,26.79,26.91,26.79,26.9,11700.0,26.79,26.91,26.79,26.9,11700.0
2011-05-19 12:10:00,26.91,26.97,26.9,26.95,27500.0,26.91,26.97,26.9,26.95,27500.0
2011-05-19 12:20:00,26.97,27.01,26.93,26.94,28600.0,26.97,27.01,26.93,26.94,28600.0
2011-05-19 12:30:00,26.95,27.03,26.92,27.03,31900.0,26.95,27.03,26.92,27.03,31900.0
2011-05-19 12:40:00,27.01,27.02,26.93,26.96,29300.0,27.01,27.02,26.93,26.96,29300.0
2011-05-19 12:50:00,26.96,26.97,26.9,26.9,28300.0,26.96,26.97,26.9,26.9,28300.0
2011-05-19 13:00:00,26.9,26.94,26.87,26.94,26300.0,26.9,26.94,26.87,26.94,26300.0
2011-05-19 13:10:00,26.93,26.98,26.89,26.92,26300.0,26.93,26.98,26.89,26.92,26300.0
2011-05-19 13:20:00,26.92,26.92,26.83,26.85,29100.0,26.92,26.92,26.83,26.85,29100.0
2011-05-19 13:30:00,26.85,26.87,26.84,26.86,12600.0,26.85,26.87,26.84,26.86,12600.0
2011-05-19 13:40:00,26.86,26.91,26.83,26.9,26300.0,26.86,26.91,26.83,26.9,26300.0
2011-05-19 13:50:00,26.9,26.92,26.87,26.89,22700.0,26.9,26.92,26.87,26.89,22700.0
2011-05-19 14:00:00,26.89,26.97,26.89,26.91,20300.0,26.89,26.97,26.89,26.91,20300.0
2011-05-19 14:10:00,26.91,26.91,26.88,26.89,29300.0,26.91,26.91,26.88,26.89,29300.0
2011-05-19 14:20:00,26.89,26.92,26.87,26.89,32400.0,26.89,26.92,26.87,26.89,32400.0
2011-05-19 14:30:00,26.89,26.9,26.88,26.89,20400.0,26.89,26.9,26.88,26.89,20400.0
2011-05-19 14:40:00,26.9,26.91,26.87,26.89,92500.0,26.9,26.91,26.87,26.89,92500.0
2011-05-19 14:50:00,26.88,26.9,26.88,26.88,87800.0,26.88,26.9,26.88,26.88,87800.0
2011-05-19 15:00:00,26.89,26.89,26.86,26.86,87400.0,26.89,26.89,26.86,26.86,87400.0
2011-05-19 15:10:00,26.86,26.87,26.78,26.81,88300.0,26.86,26.87,26.78,26.81,88300.0
2011-05-19 15:20:00,26.81,26.81,26.77,26.79,46400.0,26.81,26.81,26.77,26.79,46400.0
2011-05-19 15:30:00,26.79,26.84,26.79,26.81,93800.0,26.79,26.84,26.79,26.81,93800.0
2011-05-19 15:40:00,26.81,26.86,26.79,26.83,192700.0,26.81,26.86,26.79,26.83,192700.0
2011-05-19 15:50:00,26.82,26.86,26.8,26.8,155200.0,26.82,26.86,26.8,26.8,155200.0
2011-05-20 09:30:00,26.85,26.85,26.74,26.8,35500.0,26.85,26.85,26.74,26.8,35500.0
2011-05-20 09:40:00,26.81,26.86,26.78,26.78,14300.0,26.81,26.86,26.78,26.78,14300.0
2011-05-20 09:50:00,26.78,26.8,26.77,26.78,17000.0,26.78,26.8,26.77,26.78,17000.0
2011-05-20 10:00:00,26.78,26.78,26.64,26.66,40100.0,26.78,26.78,26.64,26.66,40100.0
2011-05-20 10:10:00,26.65,26.68,26.5,26.52,114400.0,26.65,26.68,26.5,26.52,114400.0
2011-05-20 10:20:00,26.52,26.6,26.49,26.59,58000.0,26.52,26.6,26.49,26.59,58000.0
2011-05-20 10:30:00,26.59,26.65,26.59,26.65,25300.0,26.59,26.65,26.59,26.65,25300.0
2011-05-20 10:40:00,26.64,26.65,26.58,26.59,23900.0,26.64,26.65,26.58,26.59,23900.0
2011-05-20 10:50:00,26.59,26.59,26.56,26.57,17900.0,26.59,26.59,26.56,26.57,17900.0
2011-05-20 11:00:00,26.57,26.58,26.54,26.58,24500.0,26.57,26.58,26.54,26.58,24500.0
2011-05-20 11:10:00,26.57,26.58,26.54,26.54,20800.0,26.57,26.58,26.54,26.54,20800.0
2011-05-20 11:20:00,26.55,26.56,26.54,26.56,10100.0,26.55,26.56,26.54,26.56,10100.0
2011-05-20 11:30:00,26.55,26.56,26.52,26.53,25400.0,26.55,26.56,26.52,26.53,25400.0
2011-05-20 11:40:00,26.53,26.54,26.52,26.54,12300.0,26.53,26.54,26.52,26.54,12300.0
2011-05-20 11:50:00,26.53,26.55,26.52,26.54,86400.0,26.53,26.55,26.52,26.54,86400.0
2011-05-20 12:00:00,26.54,26.59,26.53,26.58,38700.0,26.54,26.59,26.53,26.58,38700.0
2011-05-20 12:10:00,26.59,26.69,26.58,26.66,128600.0,26.59,26.69,26.58,26.66,128600.0
2011-05-20 12:20:00,26.66,26.69,26.66,26.67,38400.0,26.66,26.69,26.66,26.67,38400.0
2011-05-20 12:30:00,26.67,26.68,26.62,26.65,38900.0,26.67,26.68,26.62,26.65,38900.0
2011-05-20 12:40:00,26.65,26.66,26.59,26.61,31500.0,26.65,26.66,26.59,26.61,31500.0
2011-05-20 12:50:00,26.61,26.64,26.61,26.61,23300.0,26.61,26.64,26.61,26.61,23300.0
2011-05-20 13:00:00,26.61,26.63,26.6,26.61,44600.0,26.61,26.63,26.6,26.61,44600.0
2011-05-20 13:10:00,26.61,26.67,26.6,26.65,44600.0,26.61,26.67,26.6,26.65,44600.0
2011-05-20 13:20:00,26.65,26.66,26.63,26.66,21000.0,26.65,26.66,26.63,26.66,21000.0
2011-05-20 13:30:00,26.65,26.7,26.65,26.7,33300.0,26.65,26.7,26.65,26.7,33300.0
2011-05-20 13:40:00,26.71,26.76,26.7,26.74,34400.0,26.71,26.76,26.7,26.74,34400.0
2011-05-20 13:50:00,26.75,26.76,26.74,26.75,40100.0,26.75,26.76,26.74,26.75,40100.0
2011-05-20 14:00:00,26.75,26.81,26.74,26.81,130600.0,26.75,26.81,26.74,26.81,130600.0
2011-05-20 14:10:00,26.81,26.86,26.8,26.86,25100.0,26.81,26.86,26.8,26.86,25100.0
2011-05-20 14:20:00,26.86,26.92,26.85,26.91,24900.0,26.86,26.92,26.85,26.91,24900.0
2011-05-20 14:30:00,26.9,26.95,26.9,26.95,20800.0,26.9,26.95,26.9,26.95,20800.0
2011-05-20 14:40:00,26.95,27.01,26.95,27.0,46900.0,26.95,27.01,26.95,27.0,46900.0
2011-05-20 14:50:00,27.0,27.01,26.92,26.93,29500.0,27.0,27.01,26.92,26.93,29500.0
2011-05-20 15:00:00,26.92,26.96,26.91,26.95,27700.0,26.92,26.96,26.91,26.95,27700.0
2011-05-20 15:10:00,26.95,27.01,26.95,27.0,33100.0,26.95,27.01,26.95,27.0,33100.0
2011-05-20 15:20:00,26.99,27.04,26.96,27.04,193900.0,26.99,27.04,26.96,27.04,193900.0
2011-05-20 15:30:00,27.05,27.11,27.01,27.11,178800.0,27.05,27.11,27.01,27.11,178800.0
2011-05-20 15:40:00,27.11,27.11,27.05,27.05,49700.0,27.11,27.11,27.05,27.05,49700.0
2011-05-20 15:50:00,27.05,27.07,26.99,27.01,262900.0,27.05,27.07,26.99,27.01,262900.0
2011-05-23 09:30:00,26.66,26.73,26.66,26.7,23700.0,26.66,26.73,26.66,26.7,23700.0
2011-05-23 09:40:00,26.7,26.72,26.65,26.66,32200.0,26.7,26.72,26.65,26.66,32200.0
2011-05-23 09:50:00,26.66,26.71,26.64,26.71,25700.0,26.66,26.71,26.64,26.71,25700.0
2011-05-23 10:00:00,26.7,26.8,26.7,26.76,23700.0,26.7,26.8,26.7,26.76,23700.0
2011-05-23 10:10:00,26.74,26.74,26.68,26.7,30200.0,26.74,26.74,26.68,26.7,30200.0
2011-05-23 10:20:00,26.69,26.72,26.67,26.7,22500.0,26.69,26.72,26.67,26.7,22500.0
2011-05-23 10:30:00,26.71,26.78,26.7,26.78,15600.0,26.71,26.78,26.7,26.78,15600.0
2011-05-23 10:40:00,26.77,26.77,26.69,26.71,16500.0,26.77,26.77,26.69,26.71,16500.0
2011-05-23 10:50:00,26.71,26.75,26.69,26.71,21200.0,26.71,26.75,26.69,26.71,21200.0
2011-05-23 11:00:00,26.71,26.74,26.7,26.73,14400.0,26.71,26.74,26.7,26.73,14400.0
2011-05-23 11:10:00,26.73,26.74,26.67,26.7,28800.0,26.73,26.74,26.67,26.7,28800.0
2011-05-23 11:20:00,26.72,26.74,26.7,26.73,10800.0,26.72,26.74,26.7,26.73,10800.0
2011-05-23 11:30:00,26.73,26.74,26.67,26.69,19200.0,26.73,26.74,26.67,26.69,19200.0
2011-05-23 11:40:00,26.68,26.71,26.68,26.71,18900.0,26.68,26.71,26.68,26.71,18900.0
2011-05-23 11:50:00,26.71,26.72,26.68,26.69,13100.0,26.71,26.72,26.68,26.69,13100.0
2011-05-23 12:00:00,26.68,26.69,26.65,26.65,11500.0,26.68,26.69,26.65,26.65,11500.0
2011-05-23 12:10:00,26.65,26.67,26.65,26.66,30100.0,26.65,26.67,26.65,26.66,30100.0
2011-05-23 12:20:00,26.67,26.69,26.67,26.68,11500.0,26.67,26.69,26.67,26.68,11500.0
2011-05-23 12:30:00,26.69,26.76,26.69,26.76,16800.0,26.69,26.76,26.69,26.76,16800.0
2011-05-23 12:40:00,26.75,26.76,26.73,26.73,10600.0,26.75,26.76,26.73,26.73,10600.0
2011-05-23 12:50:00,26.73,26.73,26.7,26.7,13700.0,26.73,26.73,26.7,26.7,13700.0
2011-05-23 13:00:00,26.7,26.7,26.67,26.67,8100.0,26.7,26.7,26.67,26.67,8100.0
2011-05-23 13:10:00,26.67,26.68,26.67,26.68,12100.0,26.67,26.68,26.67,26.68,12100.0
2011-05-23 13:20:00,26.68,26.68,26.67,26.67,6600.0,26.68,26.68,26.67,26.67,6600.0
2011-05-23 13:30:00,26.67,26.7,26.67,26.7,11500.0,26.67,26.7,26.67,26.7,11500.0
2011-05-23 13:40:00,26.71,26.71,26.7,26.71,5900.0,26.71,26.71,26.7,26.71,5900.0
2011-05-23 13:50:00,26.71,26.71,26.68,26.68,19200.0,26.71,26.71,26.68,26.68,19200.0
2011-05-23 14:00:00,26.69,26.7,26.67,26.7,14200.0,26.69,26.7,26.67,26.7,14200.0
2011-05-23 14:10:00,26.7,26.74,26.7,26.71,12300.0,26.7,26.74,26.7,26.71,12300.0
2011-05-23 14:20:00,26.72,26.74,26.71,26.73,12400.0,26.72,26.74,26.71,26.73,12400.0
2011-05-23 14:30:00,26.74,26.79,26.73,26.78,23300.0,26.74,26.79,26.73,26.78,23300.0
2011-05-23 14:40:00,26.77,26.78,26.71,26.71,19300.0,26.77,26.78,26.71,26.71,19300.0
2011-05-23 14:50:00,26.71,26.78,26.71,26.74,28300.0,26.71,26.78,26.71,26.74,28300.0
2011-05-23 15:00:00,26.74,26.79,26.74,26.75,22500.0,26.74,26.79,26.74,26.75,22500.0
2011-05-23 15:10:00,26.75,26.76,26.72,26.73,13700.0,26.75,26.76,26.72,26.73,13700.0
2011-05-23 15:20:00,26.72,26.77,26.72,26.76,56700.0,26.72,26.77,26.72,26.76,56700.0
2011-05-23 15:30:00,26.76,26.77,26.72,26.72,35300.0,26.76,26.77,26.72,26.72,35300.0
2011-05-23 15:40:00,26.72,26.75,26.71,26.71,75500.0,26.72,26.75,26.71,26.71,75500.0
2011-05-23 15:50:00,26.72,26.75,26.69,26.71,77200.0,26.72,26.75,26.69,26.71,77200.0
2011-05-24 09:30:00,26.81,26.88,26.68,26.72,18500.0,26.81,26.88,26.68,26.72,18500.0
2011-05-24 09:40:00,26.74,26.75,26.65,26.65,14900.0,26.74,26.75,26.65,26.65,14900.0
2011-05-24 09:50:00,26.66,26.76,26.66,26.76,10600.0,26.66,26.76,26.66,26.76,10600.0
2011-05-24 10:00:00,26.77,26.8,26.71,26.77,15800.0,26.77,26.8,26.71,26.77,15800.0
2011-05-24 10:10:00,26.77,26.81,26.77,26.8,12600.0,26.77,26.81,26.77,26.8,12600.0
2011-05-24 10:20:00,26.8,26.82,26.73,26.73,13200.0,26.8,26.82,26.73,26.73,13200.0
2011-05-24 10:30:00,26.72,26.74,26.63,26.63,18500.0,26.72,26.74,26.63,26.63,18500.0
2011-05-24 10:40:00,26.63,26.7,26.63,26.69,16500.0,26.63,26.7,26.63,26.69,16500.0
2011-05-24 10:50:00,26.69,26.69,26.65,26.68,13000.0,26.69,26.69,26.65,26.68,13000.0
2011-05-24 11:00:00,26.7,26.73,26.7,26.73,14900.0,26.7,26.73,26.7,26.73,14900.0
2011-05-24 11:10:00,26.73,26.74,26.7,26.72,10800.0,26.73,26.74,26.7,26.72,10800.0
2011-05-24 11:20:00,26.72,26.73,26.66,26.66,14900.0,26.72,26.73,26.66,26.66,14900.0
2011-05-24 11:30:00,26.65,26.69,26.64,26.66,20000.0,26.65,26.69,26.64,26.66,20000.0
2011-05-24 11:40:00,26.65,26.65,26.6,26.61,14400.0,26.65,26.65,26.6,26.61,14400.0
2011-05-24 11:50:00,26.61,26.65,26.6,26.62,9100.0,26.61,26.65,26.6,26.62,9100.0
2011-05-24 12:00:00,26.62,26.62,26.56,26.56,16900.0,26.62,26.62,26.56,26.56,16900.0
2011-05-24 12:10:00,26.56,26.61,26.56,26.59,12400.0,26.56,26.61,26.56,26.59,12400.0
2011-05-24 12:20:00,26.6,26.62,26.47,26.62,46900.0,26.6,26.62,26.47,26.62,46900.0
2011-05-24 12:30:00,26.62,26.62,26.53,26.58,17000.0,26.62,26.62,26.53,26.58,17000.0
2011-05-24 12:40:00,26.59,26.61,26.58,26.59,9500.0,26.59,26.61,26.58,26.59,9500.0
2011-05-24 12:50:00,26.59,26.62,26.57,26.59,12400.0,26.59,26.62,26.57,26.59,12400.0
2011-05-24 13:00:00,26.59,26.62,26.57,26.61,7400.0,26.59,26.62,26.57,26.61,7400.0
2011-05-24 13:10:00,26.62,26.62,26.57,26.57,9300.0,26.62,26.62,26.57,26.57,9300.0
2011-05-24 13:20:00,26.55,26.6,26.55,26.59,7900.0,26.55,26.6,26.55,26.59,7900.0
2011-05-24 13:30:00,26.59,26.61,26.54,26.56,9800.0,26.59,26.61,26.54,26.56,9800.0
2011-05-24 13:40:00,26.56,26.57,26.54,26.54,14200.0,26.56,26.57,26.54,26.54,14200.0
2011-05-24 13:50:00,26.55,26.55,26.54,26.54,14300.0,26.55,26.55,26.54,26.54,14300.0
2011-05-24 14:00:00,26.53,26.55,26.53,26.55,21100.0,26.53,26.55,26.53,26.55,21100.0
2011-05-24 14:10:00,26.55,26.61,26.54,26.61,27800.0,26.55,26.61,26.54,26.61,27800.0
2011-05-24 14:20:00,26.62,26.62,26.56,26.58,25700.0,26.62,26.62,26.56,26.58,25700.0
2011-05-24 14:30:00,26.58,26.62,26.58,26.6,15000.0,26.58,26.62,26.58,26.6,15000.0
2011-05-24 14:40:00,26.6,26.65,26.58,26.58,23000.0,26.6,26.65,26.58,26.58,23000.0
2011-05-24 14:50:00,26.58,26.6,26.57,26.59,18900.0,26.58,26.6,26.57,26.59,18900.0
2011-05-24 15:00:00,26.59,26.6,26.58,26.59,12600.0,26.59,26.6,26.58,26.59,12600.0
2011-05-24 15:10:00,26.59,26.62,26.58,26.61,17500.0,26.59,26.62,26.58,26.61,17500.0
2011-05-24 15:20:00,26.61,26.62,26.58,26.59,22200.0,26.61,26.62,26.58,26.59,22200.0
2011-05-24 15:30:00,26.59,26.61,26.56,26.56,37000.0,26.59,26.61,26.56,26.56,37000.0
2011-05-24 15:40:00,26.56,26.59,26.52,26.52,34200.0,26.56,26.59,26.52,26.52,34200.0
2011-05-24 15:50:00,26.52,26.53,26.47,26.49,56900.0,26.52,26.53,26.47,26.49,56900.0
2011-05-25 09:30:00,26.38,26.6,26.38,26.6,17400.0,26.38,26.6,26.38,26.6,17400.0
2011-05-25 09:40:00,26.63,26.67,26.59,26.67,19500.0,26.63,26.67,26.59,26.67,19500.0
2011-05-25 09:50:00,26.68,26.7,26.63,26.66,17600.0,26.68,26.7,26.63,26.66,17600.0
2011-05-25 10:00:00,26.66,26.71,26.65,26.7,20100.0,26.66,26.71,26.65,26.7,20100.0
2011-05-25 10:10:00,26.7,26.7,26.62,26.66,22800.0,26.7,26.7,26.62,26.66,22800.0
2011-05-25 10:20:00,26.66,26.75,26.64,26.73,16900.0,26.66,26.75,26.64,26.73,16900.0
2011-05-25 10:30:00,26.74,26.82,26.74,26.8,25700.0,26.74,26.82,26.74,26.8,25700.0
2011-05-25 10:40:00,26.8,26.81,26.74,26.74,19600.0,26.8,26.81,26.74,26.74,19600.0
2011-05-25 10:50:00,26.74,26.78,26.72,26.72,16000.0,26.74,26.78,26.72,26.72,16000.0
2011-05-25 11:00:00,26.73,26.78,26.71,26.75,15600.0,26.73,26.78,26.71,26.75,15600.0
2011-05-25 11:10:00,26.75,26.75,26.7,26.73,15200.0,26.75,26.75,26.7,26.73,15200.0
2011-05-25 11:20:00,26.73,26.74,26.72,26.72,13100.0,26.73,26.74,26.72,26.72,13100.0
2011-05-25 11:30:00,26.72,26.79,26.72,26.79,16700.0,26.72,26.79,26.72,26.79,16700.0
2011-05-25 11:40:00,26.78,26.81,26.78,26.78,15600.0,26.78,26.81,26.78,26.78,15600.0
2011-05-25 11:50:00,26.77,26.78,26.75,26.76,12700.0,26.77,26.78,26.75,26.76,12700.0
2011-05-25 12:00:00,26.75,26.78,26.74,26.75,16200.0,26.75,26.78,26.74,26.75,16200.0
2011-05-25 12:10:00,26.74,26.76,26.73,26.73,8900.0,26.74,26.76,26.73,26.73,8900.0
2011-05-25 12:20:00,26.72,26.74,26.72,26.73,12700.0,26.72,26.74,26.72,26.73,12700.0
2011-05-25 12:30:00,26.73,26.76,26.73,26.75,12600.0,26.73,26.76,26.73,26.75,12600.0
2011-05-25 12:40:00,26.74,26.77,26.74,26.76,12200.0,26.74,26.77,26.74,26.76,12200.0
2011-05-25 12:50:00,26.76,26.8,26.75,26.8,11000.0,26.76,26.8,26.75,26.8,11000.0
2011-05-25 13:00:00,26.8,26.8,26.76,26.8,19600.0,26.8,26.8,26.76,26.8,19600.0
2011-05-25 13:10:00,26.79,26.83,26.79,26.82,18100.0,26.79,26.83,26.79,26.82,18100.0
2011-05-25 13:20:00,26.82,26.82,26.77,26.77,11300.0,26.82,26.82,26.77,26.77,11300.0
2011-05-25 13:30:00,26.77,26.8,26.76,26.77,11400.0,26.77,26.8,26.76,26.77,11400.0
2011-05-25 13:40:00,26.77,26.81,26.76,26.79,10100.0,26.77,26.81,26.76,26.79,10100.0
2011-05-25 13:50:00,26.79,26.8,26.78,26.78,9600.0,26.79,26.8,26.78,26.78,9600.0
2011-05-25 14:00:00,26.79,26.79,26.74,26.75,11600.0,26.79,26.79,26.74,26.75,11600.0
2011-05-25 14:10:00,26.74,26.79,26.74,26.79,12000.0,26.74,26.79,26.74,26.79,12000.0
2011-05-25 14:20:00,26.79,26.82,26.78,26.82,17000.0,26.79,26.82,26.78,26.82,17000.0
2011-05-25 14:30:00,26.82,26.84,26.77,26.77,15900.0,26.82,26.84,26.77,26.77,15900.0
2011-05-25 14:40:00,26.78,26.81,26.77,26.79,16800.0,26.78,26.81,26.77,26.79,16800.0
2011-05-25 14:50:00,26.79,26.8,26.77,26.77,16300.0,26.79,26.8,26.77,26.77,16300.0
2011-05-25 15:00:00,26.77,26.84,26.77,26.84,21700.0,26.77,26.84,26.77,26.84,21700.0
2011-05-25 15:10:00,26.84,26.87,26.82,26.82,20900.0,26.84,26.87,26.82,26.82,20900.0
2011-05-25 15:20:00,26.82,26.83,26.75,26.77,42700.0,26.82,26.83,26.75,26.77,42700.0
2011-05-25 15:30:00,26.77,26.8,26.75,26.75,34500.0,26.77,26.8,26.75,26.75,34500.0
2011-05-25 15:40:00,26.75,26.77,26.72,26.72,61400.0,26.75,26.77,26.72,26.72,61400.0
2011-05-25 15:50:00,26.73,26.77,26.73,26.76,86900.0,26.73,26.77,26.73,26.76,86900.0
2011-05-26 09:30:00,26.62,26.74,26.51,26.7,12000.0,26.62,26.74,26.51,26.7,12000.0
2011-05-26 09:40:00,26.7,26.79,26.7,26.79,9400.0,26.7,26.79,26.7,26.79,9400.0
2011-05-26 09:50:00,26.8,26.87,26.78,26.81,16500.0,26.8,26.87,26.78,26.81,16500.0
2011-05-26 10:00:00,26.82,26.86,26.8,26.83,14000.0,26.82,26.86,26.8,26.83,14000.0
2011-05-26 10:10:00,26.83,26.87,26.82,26.86,13000.0,26.83,26.87,26.82,26.86,13000.0
2011-05-26 10:20:00,26.85,26.93,26.83,26.92,21400.0,26.85,26.93,26.83,26.92,21400.0
2011-05-26 10:30:00,26.92,26.99,26.91,26.98,25900.0,26.92,26.99,26.91,26.98,25900.0
2011-05-26 10:40:00,26.99,26.99,26.9,26.92,30900.0,26.99,26.99,26.9,26.92,30900.0
2011-05-26 10:50:00,26.93,26.94,26.81,26.83,38500.0,26.93,26.94,26.81,26.83,38500.0
2011-05-26 11:00:00,26.82,26.84,26.8,26.83,23700.0,26.82,26.84,26.8,26.83,23700.0
2011-05-26 11:10:00,26.82,26.83,26.77,26.8,37200.0,26.82,26.83,26.77,26.8,37200.0
2011-05-26 11:20:00,26.8,26.84,26.77,26.8,26200.0,26.8,26.84,26.77,26.8,26200.0
2011-05-26 11:30:00,26.81,26.84,26.75,26.75,18200.0,26.81,26.84,26.75,26.75,18200.0
2011-05-26 11:40:00,26.76,26.79,26.75,26.79,14000.0,26.76,26.79,26.75,26.79,14000.0
2011-05-26 11:50:00,26.79,26.85,26.79,26.81,12100.0,26.79,26.85,26.79,26.81,12100.0
2011-05-26 12:00:00,26.81,26.82,26.79,26.79,9200.0,26.81,26.82,26.79,26.79,9200.0
2011-05-26 12:10:00,26.78,26.83,26.78,26.81,11100.0,26.78,26.83,26.78,26.81,11100.0
2011-05-26 12:20:00,26.81,26.82,26.78,26.78,12600.0,26.81,26.82,26.78,26.78,12600.0
2011-05-26 12:30:00,26.79,26.8,26.77,26.78,12000.0,26.79,26.8,26.77,26.78,12000.0
2011-05-26 12:40:00,26.78,26.88,26.78,26.88,15000.0,26.78,26.88,26.78,26.88,15000.0
2011-05-26 12:50:00,26.89,26.9,26.85,26.85,9700.0,26.89,26.9,26.85,26.85,9700.0
2011-05-26 13:00:00,26.85,26.85,26.82,26.82,16100.0,26.85,26.85,26.82,26.82,16100.0
2011-05-26 13:10:00,26.81,26.85,26.8,26.85,15600.0,26.81,26.85,26.8,26.85,15600.0
2011-05-26 13:20:00,26.84,26.85,26.8,26.84,11600.0,26.84,26.85,26.8,26.84,11600.0
2011-05-26 13:30:00,26.85,26.87,26.84,26.84,14700.0,26.85,26.87,26.84,26.84,14700.0
2011-05-26 13:40:00,26.84,26.84,26.83,26.83,7200.0,26.84,26.84,26.83,26.83,7200.0
2011-05-26 13:50:00,26.84,26.84,26.79,26.79,12100.0,26.84,26.84,26.79,26.79,12100.0
2011-05-26 14:00:00,26.79,26.82,26.79,26.82,10200.0,26.79,26.82,26.79,26.82,10200.0
2011-05-26 14:10:00,26.81,26.86,26.81,26.86,16500.0,26.81,26.86,26.81,26.86,16500.0
2011-05-26 14:20:00,26.87,26.93,26.86,26.93,13800.0,26.87,26.93,26.86,26.93,13800.0
2011-05-26 14:30:00,26.93,26.95,26.89,26.9,22500.0,26.93,26.95,26.89,26.9,22500.0
2011-05-26 14:40:00,26.9,26.94,26.9,26.94,17200.0,26.9,26.94,26.9,26.94,17200.0
2011-05-26 14:50:00,26.94,26.95,26.92,26.94,21800.0,26.94,26.95,26.92,26.94,21800.0
2011-05-26 15:00:00,26.95,26.98,26.95,26.97,11600.0,26.95,26.98,26.95,26.97,11600.0
2011-05-26 15:10:00,26.97,26.98,26.94,26.97,21400.0,26.97,26.98,26.94,26.97,21400.0
2011-05-26 15:20:00,26.97,26.98,26.95,26.97,15300.0,26.97,26.98,26.95,26.97,15300.0
2011-05-26 15:30:00,26.96,26.97,26.9,26.95,35400.0,26.96,26.97,26.9,26.95,35400.0
2011-05-26 15:40:00,26.96,26.98,26.91,26.92,30600.0,26.96,26.98,26.91,26.92,30600.0
2011-05-26 15:50:00,26.93,26.94,26.91,26.92,36000.0,26.93,26.94,26.91,26.92,36000.0
2011-05-27 09:30:00,26.87,27.0,26.87,27.0,15200.0,26.87,27.0,26.87,27.0,15200.0
2011-05-27 09:40:00,27.0,27.0,26.99,27.0,18500.0,27.0,27.0,26.99,27.0,18500.0
2011-05-27 09:50:00,27.0,27.0,26.95,26.96,17400.0,27.0,27.0,26.95,26.96,17400.0
2011-05-27 10:00:00,26.97,26.99,26.92,26.96,22500.0,26.97,26.99,26.92,26.96,22500.0
2011-05-27 10:10:00,26.97,26.98,26.94,26.98,12300.0,26.97,26.98,26.94,26.98,12300.0
2011-05-27 10:20:00,26.98,27.0,26.97,27.0,20400.0,26.98,27.0,26.97,27.0,20400.0
2011-05-27 10:30:00,26.99,27.0,26.93,26.97,14000.0,26.99,27.0,26.93,26.97,14000.0
2011-05-27 10:40:00,26.99,27.0,26.98,26.99,38900.0,26.99,27.0,26.98,26.99,38900.0
2011-05-27 10:50:00,27.0,27.02,26.98,27.0,26400.0,27.0,27.02,26.98,27.0,26400.0
2011-05-27 11:00:00,27.0,27.01,26.98,26.98,23900.0,27.0,27.01,26.98,26.98,23900.0
2011-05-27 11:10:00,26.99,27.02,26.97,27.02,10900.0,26.99,27.02,26.97,27.02,10900.0
2011-05-27 11:20:00,27.02,27.02,26.98,27.0,12000.0,27.02,27.02,26.98,27.0,12000.0
2011-05-27 11:30:00,26.99,27.0,26.98,26.99,12400.0,26.99,27.0,26.98,26.99,12400.0
2011-05-27 11:40:00,27.0,27.0,26.98,26.98,7100.0,27.0,27.0,26.98,26.98,7100.0
2011-05-27 11:50:00,26.99,27.0,26.98,26.98,13200.0,26.99,27.0,26.98,26.98,13200.0
2011-05-27 12:00:00,26.98,26.99,26.95,26.97,13300.0,26.98,26.99,26.95,26.97,13300.0
2011-05-27 12:10:00,26.98,26.98,26.97,26.98,6800.0,26.98,26.98,26.97,26.98,6800.0
2011-05-27 12:20:00,26.98,26.98,26.97,26.98,6800.0,26.98,26.98,26.97,26.98,6800.0
2011-05-27 12:30:00,26.98,27.0,26.98,26.99,10000.0,26.98,27.0,26.98,26.99,10000.0
2011-05-27 12:40:00,26.99,27.0,26.98,26.99,11000.0,26.99,27.0,26.98,26.99,11000.0
2011-05-27 12:50:00,26.98,27.0,26.98,27.0,9500.0,26.98,27.0,26.98,27.0,9500.0
2011-05-27 13:00:00,27.0,27.0,26.98,27.0,15400.0,27.0,27.0,26.98,27.0,15400.0
2011-05-27 13:10:00,27.0,27.0,26.98,26.98,9500.0,27.0,27.0,26.98,26.98,9500.0
2011-05-27 13:20:00,26.98,27.0,26.98,26.99,8200.0,26.98,27.0,26.98,26.99,8200.0
2011-05-27 13:30:00,26.99,27.0,26.99,26.99,6100.0,26.99,27.0,26.99,26.99,6100.0
2011-05-27 13:40:00,26.99,27.0,26.99,26.99,3400.0,26.99,27.0,26.99,26.99,3400.0
2011-05-27 13:50:00,26.99,27.0,26.99,26.99,2800.0,26.99,27.0,26.99,26.99,2800.0
2011-05-27 14:00:00,26.99,27.0,26.99,26.99,5300.0,26.99,27.0,26.99,26.99,5300.0
2011-05-27 14:10:00,26.99,27.0,26.99,26.99,6100.0,26.99,27.0,26.99,26.99,6100.0
2011-05-27 14:20:00,26.99,27.0,26.99,26.99,8000.0,26.99,27.0,26.99,26.99,8000.0
2011-05-27 14:30:00,26.99,27.0,26.99,26.99,11300.0,26.99,27.0,26.99,26.99,11300.0
2011-05-27 14:40:00,27.0,27.0,26.98,26.98,18600.0,27.0,27.0,26.98,26.98,18600.0
2011-05-27 14:50:00,26.98,26.99,26.96,26.97,19600.0,26.98,26.99,26.96,26.97,19600.0
2011-05-27 15:00:00,26.96,26.99,26.96,26.98,26000.0,26.96,26.99,26.96,26.98,26000.0
2011-05-27 15:10:00,26.99,27.0,26.98,27.0,24800.0,26.99,27.0,26.98,27.0,24800.0
2011-05-27 15:20:00,27.0,27.02,26.98,27.01,63800.0,27.0,27.02,26.98,27.01,63800.0
2011-05-27 15:30:00,27.01,27.01,26.98,26.98,43000.0,27.01,27.01,26.98,26.98,43000.0
2011-05-27 15:40:00,26.98,27.0,26.98,27.0,29500.0,26.98,27.0,26.98,27.0,29500.0
2011-05-27 15:50:00,27.0,27.01,26.97,26.97,56000.0,27.0,27.01,26.97,26.97,56000.0
2011-05-31 09:30:00,27.03,27.23,26.97,27.22,38600.0,27.03,27.23,26.97,27.22,38600.0
2011-05-31 09:40:00,27.23,27.23,27.14,27.15,44700.0,27.23,27.23,27.14,27.15,44700.0
2011-05-31 09:50:00,27.15,27.2,27.12,27.12,28200.0,27.15,27.2,27.12,27.12,28200.0
2011-05-31 10:00:00,27.12,27.15,27.05,27.14,21400.0,27.12,27.15,27.05,27.14,21400.0
2011-05-31 10:10:00,27.15,27.18,27.1,27.12,21200.0,27.15,27.18,27.1,27.12,21200.0
2011-05-31 10:20:00,27.12,27.12,27.07,27.09,17000.0,27.12,27.12,27.07,27.09,17000.0
2011-05-31 10:30:00,27.09,27.1,27.05,27.08,22800.0,27.09,27.1,27.05,27.08,22800.0
2011-05-31 10:40:00,27.09,27.17,27.08,27.17,19700.0,27.09,27.17,27.08,27.17,19700.0
2011-05-31 10:50:00,27.17,27.17,27.12,27.13,29300.0,27.17,27.17,27.12,27.13,29300.0
2011-05-31 11:00:00,27.13,27.15,27.12,27.14,21000.0,27.13,27.15,27.12,27.14,21000.0
2011-05-31 11:10:00,27.14,27.15,27.14,27.14,4500.0,27.14,27.15,27.14,27.14,4500.0
2011-05-31 11:20:00,27.15,27.15,27.11,27.12,15700.0,27.15,27.15,27.11,27.12,15700.0
2011-05-31 11:30:00,27.12,27.17,27.12,27.12,22600.0,27.12,27.17,27.12,27.12,22600.0
2011-05-31 11:40:00,27.13,27.13,27.11,27.13,9200.0,27.13,27.13,27.11,27.13,9200.0
2011-05-31 11:50:00,27.14,27.14,27.08,27.09,12000.0,27.14,27.14,27.08,27.09,12000.0
2011-05-31 12:00:00,27.09,27.13,27.06,27.13,14000.0,27.09,27.13,27.06,27.13,14000.0
2011-05-31 12:10:00,27.13,27.13,27.07,27.08,10500.0,27.13,27.13,27.07,27.08,10500.0
2011-05-31 12:20:00,27.08,27.11,27.07,27.11,7600.0,27.08,27.11,27.07,27.11,7600.0
2011-05-31 12:30:00,27.12,27.12,27.05,27.1,10600.0,27.12,27.12,27.05,27.1,10600.0
2011-05-31 12:40:00,27.1,27.11,27.07,27.07,11400.0,27.1,27.11,27.07,27.07,11400.0
2011-05-31 12:50:00,27.08,27.12,27.07,27.11,13000.0,27.08,27.12,27.07,27.11,13000.0
2011-05-31 13:00:00,27.11,27.15,27.1,27.11,23500.0,27.11,27.15,27.1,27.11,23500.0
2011-05-31 13:10:00,27.11,27.11,27.06,27.1,16000.0,27.11,27.11,27.06,27.1,16000.0
2011-05-31 13:20:00,27.1,27.1,27.07,27.07,12400.0,27.1,27.1,27.07,27.07,12400.0
2011-05-31 13:30:00,27.08,27.1,27.08,27.1,14300.0,27.08,27.1,27.08,27.1,14300.0
2011-05-31 13:40:00,27.1,27.12,27.1,27.11,7400.0,27.1,27.12,27.1,27.11,7400.0
2011-05-31 13:50:00,27.12,27.15,27.11,27.13,20800.0,27.12,27.15,27.11,27.13,20800.0
2011-05-31 14:00:00,27.13,27.15,27.12,27.14,17300.0,27.13,27.15,27.12,27.14,17300.0
2011-05-31 14:10:00,27.14,27.15,27.13,27.14,48400.0,27.14,27.15,27.13,27.14,48400.0
2011-05-31 14:20:00,27.15,27.17,27.15,27.16,10900.0,27.15,27.17,27.15,27.16,10900.0
2011-05-31 14:30:00,27.17,27.17,27.16,27.17,11000.0,27.17,27.17,27.16,27.17,11000.0
2011-05-31 14:40:00,27.17,27.22,27.16,27.21,28600.0,27.17,27.22,27.16,27.21,28600.0
2011-05-31 14:50:00,27.21,27.24,27.2,27.24,33600.0,27.21,27.24,27.2,27.24,33600.0
2011-05-31 15:00:00,27.23,27.25,27.22,27.25,39000.0,27.23,27.25,27.22,27.25,39000.0
2011-05-31 15:10:00,27.25,27.25,27.24,27.25,19700.0,27.25,27.25,27.24,27.25,19700.0
2011-05-31 15:20:00,27.25,27.25,27.19,27.2,35200.0,27.25,27.25,27.19,27.2,35200.0
2011-05-31 15:30:00,27.19,27.21,27.17,27.18,81300.0,27.19,27.21,27.17,27.18,81300.0
2011-05-31 15:40:00,27.17,27.28,27.17,27.23,92000.0,27.17,27.28,27.17,27.23,92000.0
2011-05-31 15:50:00,27.24,27.35,27.23,27.33,146800.0,27.24,27.35,27.23,27.33,146800.0
2011-06-01 09:30:00,27.96,27.99,27.24,27.44,47200.0,27.96,27.99,27.24,27.44,47200.0
2011-06-01 09:40:00,27.41,27.44,27.35,27.36,10400.0,27.41,27.44,27.35,27.36,10400.0
2011-06-01 09:50:00,27.35,27.36,27.32,27.35,12100.0,27.35,27.36,27.32,27.35,12100.0
2011-06-01 10:00:00,27.35,27.41,27.27,27.39,37300.0,27.35,27.41,27.27,27.39,37300.0
2011-06-01 10:10:00,27.37,27.44,27.32,27.44,68200.0,27.37,27.44,27.32,27.44,68200.0
2011-06-01 10:20:00,27.45,27.48,27.43,27.45,18400.0,27.45,27.48,27.43,27.45,18400.0
2011-06-01 10:30:00,27.45,27.46,27.41,27.43,25200.0,27.45,27.46,27.41,27.43,25200.0
2011-06-01 10:40:00,27.42,27.42,27.35,27.38,25000.0,27.42,27.42,27.35,27.38,25000.0
2011-06-01 10:50:00,27.39,27.42,27.35,27.41,22700.0,27.39,27.42,27.35,27.41,22700.0
2011-06-01 11:00:00,27.42,27.43,27.34,27.36,22500.0,27.42,27.43,27.34,27.36,22500.0
2011-06-01 11:10:00,27.36,27.37,27.34,27.35,37500.0,27.36,27.37,27.34,27.35,37500.0
2011-06-01 11:20:00,27.35,27.39,27.35,27.38,17200.0,27.35,27.39,27.35,27.38,17200.0
2011-06-01 11:30:00,27.38,27.39,27.32,27.36,43100.0,27.38,27.39,27.32,27.36,43100.0
2011-06-01 11:40:00,27.36,27.44,27.36,27.43,23000.0,27.36,27.44,27.36,27.43,23000.0
2011-06-01 11:50:00,27.43,27.45,27.39,27.39,15900.0,27.43,27.45,27.39,27.39,15900.0
2011-06-01 12:00:00,27.39,27.4,27.29,27.29,36600.0,27.39,27.4,27.29,27.29,36600.0
2011-06-01 12:10:00,27.28,27.29,27.24,27.28,13300.0,27.28,27.29,27.24,27.28,13300.0
2011-06-01 12:20:00,27.27,27.29,27.23,27.26,9800.0,27.27,27.29,27.23,27.26,9800.0
2011-06-01 12:30:00,27.26,27.32,27.26,27.32,9500.0,27.26,27.32,27.26,27.32,9500.0
2011-06-01 12:40:00,27.32,27.34,27.31,27.34,16200.0,27.32,27.34,27.31,27.34,16200.0
2011-06-01 12:50:00,27.34,27.35,27.29,27.33,17600.0,27.34,27.35,27.29,27.33,17600.0
2011-06-01 13:00:00,27.33,27.35,27.33,27.33,16800.0,27.33,27.35,27.33,27.33,16800.0
2011-06-01 13:10:00,27.33,27.33,27.23,27.25,27100.0,27.33,27.33,27.23,27.25,27100.0
2011-06-01 13:20:00,27.25,27.27,27.19,27.24,16300.0,27.25,27.27,27.19,27.24,16300.0
2011-06-01 13:30:00,27.24,27.27,27.19,27.27,17000.0,27.24,27.27,27.19,27.27,17000.0
2011-06-01 13:40:00,27.27,27.31,27.25,27.3,17600.0,27.27,27.31,27.25,27.3,17600.0
2011-06-01 13:50:00,27.31,27.36,27.31,27.35,57300.0,27.31,27.36,27.31,27.35,57300.0
2011-06-01 14:00:00,27.35,27.36,27.27,27.27,25700.0,27.35,27.36,27.27,27.27,25700.0
2011-06-01 14:10:00,27.27,27.27,27.19,27.24,20900.0,27.27,27.27,27.19,27.24,20900.0
2011-06-01 14:20:00,27.24,27.25,27.2,27.2,16400.0,27.24,27.25,27.2,27.2,16400.0
2011-06-01 14:30:00,27.2,27.28,27.17,27.28,34900.0,27.2,27.28,27.17,27.28,34900.0
2011-06-01 14:40:00,27.28,27.29,27.23,27.27,39200.0,27.28,27.29,27.23,27.27,39200.0
2011-06-01 14:50:00,27.27,27.3,27.25,27.27,29200.0,27.27,27.3,27.25,27.27,29200.0
2011-06-01 15:00:00,27.27,27.28,27.24,27.25,49400.0,27.27,27.28,27.24,27.25,49400.0
2011-06-01 15:10:00,27.25,27.28,27.23,27.28,68200.0,27.25,27.28,27.23,27.28,68200.0
2011-06-01 15:20:00,27.27,27.3,27.22,27.24,154100.0,27.27,27.3,27.22,27.24,154100.0
2011-06-01 15:30:00,27.25,27.27,27.22,27.25,41000.0,27.25,27.27,27.22,27.25,41000.0
2011-06-01 15:40:00,27.25,27.26,27.16,27.17,112900.0,27.25,27.26,27.16,27.17,112900.0
2011-06-01 15:50:00,27.17,27.17,27.08,27.08,109300.0,27.17,27.17,27.08,27.08,109300.0
2011-06-02 09:30:00,27.12,27.19,27.06,27.09,14300.0,27.12,27.19,27.06,27.09,14300.0
2011-06-02 09:40:00,27.07,27.14,27.03,27.08,16100.0,27.07,27.14,27.03,27.08,16100.0
2011-06-02 09:50:00,27.07,27.22,27.07,27.19,19100.0,27.07,27.22,27.07,27.19,19100.0
2011-06-02 10:00:00,27.18,27.24,27.14,27.2,23500.0,27.18,27.24,27.14,27.2,23500.0
2011-06-02 10:10:00,27.2,27.22,27.14,27.14,19700.0,27.2,27.22,27.14,27.14,19700.0
2011-06-02 10:20:00,27.13,27.21,27.09,27.21,25400.0,27.13,27.21,27.09,27.21,25400.0
2011-06-02 10:30:00,27.21,27.24,27.16,27.24,21800.0,27.21,27.24,27.16,27.24,21800.0
2011-06-02 10:40:00,27.24,27.24,27.18,27.18,25400.0,27.24,27.24,27.18,27.18,25400.0
2011-06-02 10:50:00,27.18,27.2,27.13,27.13,18300.0,27.18,27.2,27.13,27.13,18300.0
2011-06-02 11:00:00,27.13,27.13,27.07,27.09,15200.0,27.13,27.13,27.07,27.09,15200.0
2011-06-02 11:10:00,27.08,27.08,27.05,27.08,16900.0,27.08,27.08,27.05,27.08,16900.0
2011-06-02 11:20:00,27.09,27.11,27.04,27.05,16000.0,27.09,27.11,27.04,27.05,16000.0
2011-06-02 11:30:00,27.06,27.06,26.98,26.98,9500.0,27.06,27.06,26.98,26.98,9500.0
2011-06-02 11:40:00,26.98,27.01,26.97,26.98,14500.0,26.98,27.01,26.97,26.98,14500.0
2011-06-02 11:50:00,26.99,27.04,26.99,27.04,7300.0,26.99,27.04,26.99,27.04,7300.0
2011-06-02 12:00:00,27.05,27.06,26.99,27.0,9900.0,27.05,27.06,26.99,27.0,9900.0
2011-06-02 12:10:00,27.01,27.02,27.0,27.02,6300.0,27.01,27.02,27.0,27.02,6300.0
2011-06-02 12:20:00,27.03,27.05,27.03,27.05,9300.0,27.03,27.05,27.03,27.05,9300.0
2011-06-02 12:30:00,27.05,27.05,27.01,27.02,8400.0,27.05,27.05,27.01,27.02,8400.0
2011-06-02 12:40:00,27.02,27.09,27.02,27.08,12600.0,27.02,27.09,27.02,27.08,12600.0
2011-06-02 12:50:00,27.09,27.14,27.09,27.14,11900.0,27.09,27.14,27.09,27.14,11900.0
2011-06-02 13:00:00,27.14,27.19,27.14,27.14,13400.0,27.14,27.19,27.14,27.14,13400.0
2011-06-02 13:10:00,27.14,27.14,27.08,27.13,17900.0,27.14,27.14,27.08,27.13,17900.0
2011-06-02 13:20:00,27.13,27.16,27.12,27.14,14600.0,27.13,27.16,27.12,27.14,14600.0
2011-06-02 13:30:00,27.13,27.13,27.1,27.1,16000.0,27.13,27.13,27.1,27.1,16000.0
2011-06-02 13:40:00,27.11,27.16,27.11,27.13,11700.0,27.11,27.16,27.11,27.13,11700.0
2011-06-02 13:50:00,27.13,27.19,27.12,27.18,11800.0,27.13,27.19,27.12,27.18,11800.0
2011-06-02 14:00:00,27.17,27.2,27.15,27.16,13500.0,27.17,27.2,27.15,27.16,13500.0
2011-06-02 14:10:00,27.16,27.2,27.11,27.11,24100.0,27.16,27.2,27.11,27.11,24100.0
2011-06-02 14:20:00,27.11,27.16,27.07,27.14,22900.0,27.11,27.16,27.07,27.14,22900.0
2011-06-02 14:30:00,27.14,27.2,27.13,27.19,20200.0,27.14,27.2,27.13,27.19,20200.0
2011-06-02 14:40:00,27.2,27.21,27.19,27.2,19500.0,27.2,27.21,27.19,27.2,19500.0
2011-06-02 14:50:00,27.19,27.21,27.18,27.2,16400.0,27.19,27.21,27.18,27.2,16400.0
2011-06-02 15:00:00,27.19,27.23,27.18,27.18,21900.0,27.19,27.23,27.18,27.18,21900.0
2011-06-02 15:10:00,27.18,27.21,27.18,27.18,20000.0,27.18,27.21,27.18,27.18,20000.0
2011-06-02 15:20:00,27.18,27.2,27.17,27.19,17100.0,27.18,27.2,27.17,27.19,17100.0
2011-06-02 15:30:00,27.19,27.2,27.14,27.14,38700.0,27.19,27.2,27.14,27.14,38700.0
2011-06-02 15:40:00,27.14,27.19,27.14,27.16,31500.0,27.14,27.19,27.14,27.16,31500.0
2011-06-02 15:50:00,27.16,27.19,27.14,27.18,87900.0,27.16,27.19,27.14,27.18,87900.0
2011-06-03 09:30:00,26.47,27.07,26.32,26.84,51000.0,26.47,27.07,26.32,26.84,51000.0
2011-06-03 09:40:00,26.84,27.02,26.82,27.01,25300.0,26.84,27.02,26.82,27.01,25300.0
2011-06-03 09:50:00,27.0,27.02,26.86,26.88,20300.0,27.0,27.02,26.86,26.88,20300.0
2011-06-03 10:00:00,26.89,26.98,26.88,26.94,18600.0,26.89,26.98,26.88,26.94,18600.0
2011-06-03 10:10:00,26.96,26.96,26.87,26.89,16100.0,26.96,26.96,26.87,26.89,16100.0
2011-06-03 10:20:00,26.91,26.93,26.87,26.93,21100.0,26.91,26.93,26.87,26.93,21100.0
2011-06-03 10:30:00,26.93,26.97,26.88,26.88,29800.0,26.93,26.97,26.88,26.88,29800.0
2011-06-03 10:40:00,26.89,26.93,26.88,26.9,23700.0,26.89,26.93,26.88,26.9,23700.0
2011-06-03 10:50:00,26.9,26.92,26.84,26.89,23800.0,26.9,26.92,26.84,26.89,23800.0
2011-06-03 11:00:00,26.88,26.9,26.82,26.82,14700.0,26.88,26.9,26.82,26.82,14700.0
2011-06-03 11:10:00,26.82,26.86,26.79,26.8,24100.0,26.82,26.86,26.79,26.8,24100.0
2011-06-03 11:20:00,26.82,26.87,26.75,26.77,18600.0,26.82,26.87,26.75,26.77,18600.0
2011-06-03 11:30:00,26.79,26.82,26.77,26.77,14300.0,26.79,26.82,26.77,26.77,14300.0
2011-06-03 11:40:00,26.77,26.83,26.77,26.83,16000.0,26.77,26.83,26.77,26.83,16000.0
2011-06-03 11:50:00,26.83,26.86,26.82,26.86,13500.0,26.83,26.86,26.82,26.86,13500.0
2011-06-03 12:00:00,26.86,26.88,26.79,26.79,28700.0,26.86,26.88,26.79,26.79,28700.0
2011-06-03 12:10:00,26.79,26.8,26.74,26.78,25000.0,26.79,26.8,26.74,26.78,25000.0
2011-06-03 12:20:00,26.78,26.81,26.78,26.79,12500.0,26.78,26.81,26.78,26.79,12500.0
2011-06-03 12:30:00,26.79,26.82,26.77,26.82,22500.0,26.79,26.82,26.77,26.82,22500.0
2011-06-03 12:40:00,26.82,26.83,26.78,26.82,19900.0,26.82,26.83,26.78,26.82,19900.0
2011-06-03 12:50:00,26.83,26.83,26.8,26.81,12500.0,26.83,26.83,26.8,26.81,12500.0
2011-06-03 13:00:00,26.8,26.82,26.77,26.8,16100.0,26.8,26.82,26.77,26.8,16100.0
2011-06-03 13:10:00,26.8,26.8,26.77,26.79,11400.0,26.8,26.8,26.77,26.79,11400.0
2011-06-03 13:20:00,26.79,26.79,26.75,26.76,13600.0,26.79,26.79,26.75,26.76,13600.0
2011-06-03 13:30:00,26.75,26.76,26.7,26.7,23500.0,26.75,26.76,26.7,26.7,23500.0
2011-06-03 13:40:00,26.71,26.71,26.7,26.71,11800.0,26.71,26.71,26.7,26.71,11800.0
2011-06-03 13:50:00,26.71,26.71,26.66,26.67,15300.0,26.71,26.71,26.66,26.67,15300.0
2011-06-03 14:00:00,26.67,26.68,26.64,26.64,21900.0,26.67,26.68,26.64,26.64,21900.0
2011-06-03 14:10:00,26.65,26.66,26.63,26.65,22100.0,26.65,26.66,26.63,26.65,22100.0
2011-06-03 14:20:00,26.64,26.66,26.63,26.63,19200.0,26.64,26.66,26.63,26.63,19200.0
2011-06-03 14:30:00,26.64,26.64,26.6,26.61,19000.0,26.64,26.64,26.6,26.61,19000.0
2011-06-03 14:40:00,26.61,26.61,26.59,26.6,25000.0,26.61,26.61,26.59,26.6,25000.0
2011-06-03 14:50:00,26.6,26.6,26.53,26.53,29200.0,26.6,26.6,26.53,26.53,29200.0
2011-06-03 15:00:00,26.54,26.54,26.51,26.52,40400.0,26.54,26.54,26.51,26.52,40400.0
2011-06-03 15:10:00,26.53,26.54,26.52,26.54,27300.0,26.53,26.54,26.52,26.54,27300.0
2011-06-03 15:20:00,26.54,26.54,26.49,26.53,63500.0,26.54,26.54,26.49,26.53,63500.0
2011-06-03 15:30:00,26.53,26.61,26.52,26.61,83700.0,26.53,26.61,26.52,26.61,83700.0
2011-06-03 15:40:00,26.61,26.61,26.48,26.49,111200.0,26.61,26.61,26.48,26.49,111200.0
2011-06-03 15:50:00,26.5,26.51,26.43,26.45,124000.0,26.5,26.51,26.43,26.45,124000.0
2011-06-06 09:30:00,26.34,26.52,26.34,26.51,28700.0,26.34,26.52,26.34,26.51,28700.0
2011-06-06 09:40:00,26.53,26.6,26.51,26.54,12200.0,26.53,26.6,26.51,26.54,12200.0
2011-06-06 09:50:00,26.54,26.55,26.47,26.52,18800.0,26.54,26.55,26.47,26.52,18800.0
2011-06-06 10:00:00,26.52,26.58,26.43,26.49,24200.0,26.52,26.58,26.43,26.49,24200.0
2011-06-06 10:10:00,26.49,26.54,26.47,26.48,15300.0,26.49,26.54,26.47,26.48,15300.0
2011-06-06 10:20:00,26.49,26.53,26.45,26.5,21200.0,26.49,26.53,26.45,26.5,21200.0
2011-06-06 10:30:00,26.51,26.55,26.47,26.49,24000.0,26.51,26.55,26.47,26.49,24000.0
2011-06-06 10:40:00,26.49,26.5,26.44,26.49,16700.0,26.49,26.5,26.44,26.49,16700.0
2011-06-06 10:50:00,26.49,26.52,26.48,26.5,20000.0,26.49,26.52,26.48,26.5,20000.0
2011-06-06 11:00:00,26.5,26.52,26.49,26.5,22000.0,26.5,26.52,26.49,26.5,22000.0
2011-06-06 11:10:00,26.5,26.53,26.48,26.48,16600.0,26.5,26.53,26.48,26.48,16600.0
2011-06-06 11:20:00,26.5,26.51,26.49,26.51,9500.0,26.5,26.51,26.49,26.51,9500.0
2011-06-06 11:30:00,26.5,26.52,26.5,26.51,13300.0,26.5,26.52,26.5,26.51,13300.0
2011-06-06 11:40:00,26.5,26.51,26.45,26.46,12600.0,26.5,26.51,26.45,26.46,12600.0
2011-06-06 11:50:00,26.47,26.5,26.46,26.5,7400.0,26.47,26.5,26.46,26.5,7400.0
2011-06-06 12:00:00,26.49,26.5,26.44,26.49,10600.0,26.49,26.5,26.44,26.49,10600.0
2011-06-06 12:10:00,26.49,26.49,26.44,26.48,10300.0,26.49,26.49,26.44,26.48,10300.0
2011-06-06 12:20:00,26.48,26.51,26.48,26.48,13900.0,26.48,26.51,26.48,26.48,13900.0
2011-06-06 12:30:00,26.47,26.47,26.43,26.44,16500.0,26.47,26.47,26.43,26.44,16500.0
2011-06-06 12:40:00,26.43,26.44,26.4,26.42,8900.0,26.43,26.44,26.4,26.42,8900.0
2011-06-06 12:50:00,26.41,26.45,26.41,26.44,10600.0,26.41,26.45,26.41,26.44,10600.0
2011-06-06 13:00:00,26.44,26.44,26.41,26.42,18700.0,26.44,26.44,26.41,26.42,18700.0
2011-06-06 13:10:00,26.42,26.5,26.42,26.49,11200.0,26.42,26.5,26.42,26.49,11200.0
2011-06-06 13:20:00,26.49,26.49,26.46,26.49,10000.0,26.49,26.49,26.46,26.49,10000.0
2011-06-06 13:30:00,26.49,26.5,26.45,26.48,9600.0,26.49,26.5,26.45,26.48,9600.0
2011-06-06 13:40:00,26.48,26.48,26.39,26.42,15000.0,26.48,26.48,26.39,26.42,15000.0
2011-06-06 13:50:00,26.43,26.46,26.43,26.46,12400.0,26.43,26.46,26.43,26.46,12400.0
2011-06-06 14:00:00,26.46,26.48,26.43,26.48,18600.0,26.46,26.48,26.43,26.48,18600.0
2011-06-06 14:10:00,26.48,26.5,26.45,26.5,16700.0,26.48,26.5,26.45,26.5,16700.0
2011-06-06 14:20:00,26.5,26.54,26.48,26.48,21500.0,26.5,26.54,26.48,26.48,21500.0
2011-06-06 14:30:00,26.48,26.5,26.47,26.49,11200.0,26.48,26.5,26.47,26.49,11200.0
2011-06-06 14:40:00,26.49,26.5,26.45,26.47,19000.0,26.49,26.5,26.45,26.47,19000.0
2011-06-06 14:50:00,26.48,26.48,26.42,26.47,16000.0,26.48,26.48,26.42,26.47,16000.0
2011-06-06 15:00:00,26.46,26.49,26.41,26.42,19700.0,26.46,26.49,26.41,26.42,19700.0
2011-06-06 15:10:00,26.42,26.43,26.36,26.4,29700.0,26.42,26.43,26.36,26.4,29700.0
2011-06-06 15:20:00,26.4,26.42,26.37,26.41,41300.0,26.4,26.42,26.37,26.41,41300.0
2011-06-06 15:30:00,26.39,26.49,26.39,26.49,35600.0,26.39,26.49,26.39,26.49,35600.0
2011-06-06 15:40:00,26.49,26.5,26.42,26.43,52300.0,26.49,26.5,26.42,26.43,52300.0
2011-06-06 15:50:00,26.42,26.43,26.36,26.37,63300.0,26.42,26.43,26.36,26.37,63300.0
2011-06-07 09:30:00,26.55,26.58,26.35,26.37,22100.0,26.55,26.58,26.35,26.37,22100.0
2011-06-07 09:40:00,26.4,26.4,26.32,26.36,14100.0,26.4,26.4,26.32,26.36,14100.0
2011-06-07 09:50:00,26.37,26.37,26.32,26.37,19100.0,26.37,26.37,26.32,26.37,19100.0
2011-06-07 10:00:00,26.38,26.44,26.38,26.44,24500.0,26.38,26.44,26.38,26.44,24500.0
2011-06-07 10:10:00,26.44,26.45,26.35,26.39,86000.0,26.44,26.45,26.35,26.39,86000.0
2011-06-07 10:20:00,26.39,26.4,26.35,26.39,22300.0,26.39,26.4,26.35,26.39,22300.0
2011-06-07 10:30:00,26.39,26.47,26.34,26.47,34000.0,26.39,26.47,26.34,26.47,34000.0
2011-06-07 10:40:00,26.49,26.5,26.44,26.48,14500.0,26.49,26.5,26.44,26.48,14500.0
2011-06-07 10:50:00,26.48,26.49,26.44,26.45,20600.0,26.48,26.49,26.44,26.45,20600.0
2011-06-07 11:00:00,26.45,26.46,26.4,26.41,19500.0,26.45,26.46,26.4,26.41,19500.0
2011-06-07 11:10:00,26.41,26.43,26.37,26.42,11600.0,26.41,26.43,26.37,26.42,11600.0
2011-06-07 11:20:00,26.43,26.43,26.35,26.36,25400.0,26.43,26.43,26.35,26.36,25400.0
2011-06-07 11:30:00,26.36,26.36,26.28,26.3,45300.0,26.36,26.36,26.28,26.3,45300.0
2011-06-07 11:40:00,26.31,26.32,26.28,26.3,26300.0,26.31,26.32,26.28,26.3,26300.0
2011-06-07 11:50:00,26.3,26.37,26.3,26.35,11800.0,26.3,26.37,26.3,26.35,11800.0
2011-06-07 12:00:00,26.34,26.37,26.33,26.37,11500.0,26.34,26.37,26.33,26.37,11500.0
2011-06-07 12:10:00,26.36,26.38,26.36,26.37,8000.0,26.36,26.38,26.36,26.37,8000.0
2011-06-07 12:20:00,26.37,26.4,26.37,26.4,7100.0,26.37,26.4,26.37,26.4,7100.0
2011-06-07 12:30:00,26.4,26.42,26.34,26.35,13100.0,26.4,26.42,26.34,26.35,13100.0
2011-06-07 12:40:00,26.34,26.35,26.31,26.32,18200.0,26.34,26.35,26.31,26.32,18200.0
2011-06-07 12:50:00,26.32,26.36,26.32,26.35,15500.0,26.32,26.36,26.32,26.35,15500.0
2011-06-07 13:00:00,26.35,26.38,26.33,26.37,14500.0,26.35,26.38,26.33,26.37,14500.0
2011-06-07 13:10:00,26.38,26.41,26.38,26.39,17800.0,26.38,26.41,26.38,26.39,17800.0
2011-06-07 13:20:00,26.4,26.4,26.37,26.39,13300.0,26.4,26.4,26.37,26.39,13300.0
2011-06-07 13:30:00,26.39,26.41,26.34,26.4,38700.0,26.39,26.41,26.34,26.4,38700.0
2011-06-07 13:40:00,26.4,26.4,26.36,26.36,13100.0,26.4,26.4,26.36,26.36,13100.0
2011-06-07 13:50:00,26.37,26.38,26.35,26.38,11300.0,26.37,26.38,26.35,26.38,11300.0
2011-06-07 14:00:00,26.37,26.41,26.37,26.39,22400.0,26.37,26.41,26.37,26.39,22400.0
2011-06-07 14:10:00,26.39,26.4,26.38,26.4,24700.0,26.39,26.4,26.38,26.4,24700.0
2011-06-07 14:20:00,26.4,26.44,26.39,26.44,23900.0,26.4,26.44,26.39,26.44,23900.0
2011-06-07 14:30:00,26.44,26.45,26.4,26.45,26400.0,26.44,26.45,26.4,26.45,26400.0
2011-06-07 14:40:00,26.45,26.47,26.4,26.41,61400.0,26.45,26.47,26.4,26.41,61400.0
2011-06-07 14:50:00,26.42,26.43,26.38,26.4,24000.0,26.42,26.43,26.38,26.4,24000.0
2011-06-07 15:00:00,26.4,26.41,26.39,26.39,19900.0,26.4,26.41,26.39,26.39,19900.0
2011-06-07 15:10:00,26.39,26.4,26.38,26.38,20100.0,26.39,26.4,26.38,26.38,20100.0
2011-06-07 15:20:00,26.39,26.39,26.34,26.37,31000.0,26.39,26.39,26.34,26.37,31000.0
2011-06-07 15:30:00,26.37,26.41,26.36,26.38,39800.0,26.37,26.41,26.36,26.38,39800.0
2011-06-07 15:40:00,26.38,26.39,26.29,26.3,75400.0,26.38,26.39,26.29,26.3,75400.0
2011-06-07 15:50:00,26.3,26.32,26.24,26.24,82000.0,26.3,26.32,26.24,26.24,82000.0
2011-06-08 09:30:00,26.22,26.32,26.11,26.15,34300.0,26.22,26.32,26.11,26.15,34300.0
2011-06-08 09:40:00,26.16,26.19,26.06,26.07,23100.0,26.16,26.19,26.06,26.07,23100.0
2011-06-08 09:50:00,26.08,26.1,25.97,26.03,26200.0,26.08,26.1,25.97,26.03,26200.0
2011-06-08 10:00:00,26.04,26.16,26.04,26.15,30700.0,26.04,26.16,26.04,26.15,30700.0
2011-06-08 10:10:00,26.14,26.15,26.1,26.11,29000.0,26.14,26.15,26.1,26.11,29000.0
2011-06-08 10:20:00,26.09,26.11,26.01,26.04,28700.0,26.09,26.11,26.01,26.04,28700.0
2011-06-08 10:30:00,26.04,26.06,25.99,26.05,37600.0,26.04,26.06,25.99,26.05,37600.0
2011-06-08 10:40:00,26.05,26.16,26.04,26.16,44100.0,26.05,26.16,26.04,26.16,44100.0
2011-06-08 10:50:00,26.16,26.16,26.09,26.1,21400.0,26.16,26.16,26.09,26.1,21400.0
2011-06-08 11:00:00,26.11,26.14,26.1,26.13,24200.0,26.11,26.14,26.1,26.13,24200.0
2011-06-08 11:10:00,26.12,26.12,26.02,26.06,25000.0,26.12,26.12,26.02,26.06,25000.0
2011-06-08 11:20:00,26.06,26.1,26.03,26.04,16900.0,26.06,26.1,26.03,26.04,16900.0
2011-06-08 11:30:00,26.04,26.11,26.04,26.11,10900.0,26.04,26.11,26.04,26.11,10900.0
2011-06-08 11:40:00,26.1,26.1,25.98,26.0,43000.0,26.1,26.1,25.98,26.0,43000.0
2011-06-08 11:50:00,25.99,26.04,25.99,26.04,25400.0,25.99,26.04,25.99,26.04,25400.0
2011-06-08 12:00:00,26.04,26.04,26.0,26.02,16500.0,26.04,26.04,26.0,26.02,16500.0
2011-06-08 12:10:00,26.02,26.04,26.0,26.01,17400.0,26.02,26.04,26.0,26.01,17400.0
2011-06-08 12:20:00,26.02,26.02,25.96,25.96,30300.0,26.02,26.02,25.96,25.96,30300.0
2011-06-08 12:30:00,25.96,26.0,25.94,26.0,25000.0,25.96,26.0,25.94,26.0,25000.0
2011-06-08 12:40:00,26.0,26.0,25.94,25.95,30500.0,26.0,26.0,25.94,25.95,30500.0
2011-06-08 12:50:00,25.96,25.99,25.96,25.99,10100.0,25.96,25.99,25.96,25.99,10100.0
2011-06-08 13:00:00,25.98,26.01,25.97,25.97,23300.0,25.98,26.01,25.97,25.97,23300.0
2011-06-08 13:10:00,25.97,25.97,25.84,25.93,107700.0,25.97,25.97,25.84,25.93,107700.0
2011-06-08 13:20:00,25.93,25.93,25.83,25.87,47000.0,25.93,25.93,25.83,25.87,47000.0
2011-06-08 13:30:00,25.87,25.9,25.83,25.83,32800.0,25.87,25.9,25.83,25.83,32800.0
2011-06-08 13:40:00,25.83,25.86,25.81,25.85,23300.0,25.83,25.86,25.81,25.85,23300.0
2011-06-08 13:50:00,25.85,25.86,25.8,25.83,16800.0,25.85,25.86,25.8,25.83,16800.0
2011-06-08 14:00:00,25.84,25.87,25.82,25.84,41200.0,25.84,25.87,25.82,25.84,41200.0
2011-06-08 14:10:00,25.84,25.86,25.83,25.85,25200.0,25.84,25.86,25.83,25.85,25200.0
2011-06-08 14:20:00,25.85,25.86,25.77,25.77,51400.0,25.85,25.86,25.77,25.77,51400.0
2011-06-08 14:30:00,25.77,25.88,25.77,25.84,45500.0,25.77,25.88,25.77,25.84,45500.0
2011-06-08 14:40:00,25.84,25.88,25.82,25.88,43700.0,25.84,25.88,25.82,25.88,43700.0
2011-06-08 14:50:00,25.87,25.9,25.86,25.86,32300.0,25.87,25.9,25.86,25.86,32300.0
2011-06-08 15:00:00,25.86,25.9,25.86,25.89,21100.0,25.86,25.9,25.86,25.89,21100.0
2011-06-08 15:10:00,25.89,25.89,25.81,25.83,47500.0,25.89,25.89,25.81,25.83,47500.0
2011-06-08 15:20:00,25.83,25.84,25.79,25.81,59500.0,25.83,25.84,25.79,25.81,59500.0
2011-06-08 15:30:00,25.81,25.84,25.75,25.84,124200.0,25.81,25.84,25.75,25.84,124200.0
2011-06-08 15:40:00,25.84,25.93,25.83,25.91,73700.0,25.84,25.93,25.83,25.91,73700.0
2011-06-08 15:50:00,25.91,25.91,25.83,25.83,105000.0,25.91,25.91,25.83,25.83,105000.0
2011-06-09 09:30:00,25.92,26.03,25.84,25.86,11500.0,25.92,26.03,25.84,25.86,11500.0
2011-06-09 09:40:00,25.88,25.88,25.79,25.86,10800.0,25.88,25.88,25.79,25.86,10800.0
2011-06-09 09:50:00,25.85,25.89,25.82,25.88,9500.0,25.85,25.89,25.82,25.88,9500.0
2011-06-09 10:00:00,25.89,25.96,25.88,25.93,20800.0,25.89,25.96,25.88,25.93,20800.0
2011-06-09 10:10:00,25.92,26.03,25.92,26.02,28300.0,25.92,26.03,25.92,26.02,28300.0
2011-06-09 10:20:00,26.01,26.01,25.95,26.0,70300.0,26.01,26.01,25.95,26.0,70300.0
2011-06-09 10:30:00,26.0,26.01,25.94,25.99,36100.0,26.0,26.01,25.94,25.99,36100.0
2011-06-09 10:40:00,25.98,26.01,25.95,25.98,14900.0,25.98,26.01,25.95,25.98,14900.0
2011-06-09 10:50:00,25.99,26.08,25.98,26.08,21200.0,25.99,26.08,25.98,26.08,21200.0
2011-06-09 11:00:00,26.08,26.08,26.0,26.0,20900.0,26.08,26.08,26.0,26.0,20900.0
2011-06-09 11:10:00,26.0,26.0,25.93,25.98,55100.0,26.0,26.0,25.93,25.98,55100.0
2011-06-09 11:20:00,25.97,25.97,25.92,25.94,8100.0,25.97,25.97,25.92,25.94,8100.0
2011-06-09 11:30:00,25.94,26.01,25.94,25.98,15200.0,25.94,26.01,25.94,25.98,15200.0
2011-06-09 11:40:00,25.98,25.99,25.92,25.95,37800.0,25.98,25.99,25.92,25.95,37800.0
2011-06-09 11:50:00,25.96,25.98,25.95,25.96,9900.0,25.96,25.98,25.95,25.96,9900.0
2011-06-09 12:00:00,25.96,26.0,25.96,25.99,6300.0,25.96,26.0,25.96,25.99,6300.0
2011-06-09 12:10:00,26.0,26.02,25.99,26.01,15300.0,26.0,26.02,25.99,26.01,15300.0
2011-06-09 12:20:00,26.01,26.01,25.95,25.96,15800.0,26.01,26.01,25.95,25.96,15800.0
2011-06-09 12:30:00,25.97,26.0,25.97,25.99,3800.0,25.97,26.0,25.97,25.99,3800.0
2011-06-09 12:40:00,25.99,26.0,25.98,25.98,9300.0,25.99,26.0,25.98,25.98,9300.0
2011-06-09 12:50:00,25.98,26.0,25.98,25.98,9600.0,25.98,26.0,25.98,25.98,9600.0
2011-06-09 13:00:00,25.99,25.99,25.96,25.96,12500.0,25.99,25.99,25.96,25.96,12500.0
2011-06-09 13:10:00,25.97,25.98,25.96,25.96,11800.0,25.97,25.98,25.96,25.96,11800.0
2011-06-09 13:20:00,25.96,25.96,25.94,25.95,10400.0,25.96,25.96,25.94,25.95,10400.0
2011-06-09 13:30:00,25.95,25.96,25.94,25.95,43700.0,25.95,25.96,25.94,25.95,43700.0
2011-06-09 13:40:00,25.95,25.96,25.92,25.93,10800.0,25.95,25.96,25.92,25.93,10800.0
2011-06-09 13:50:00,25.93,25.94,25.91,25.91,22700.0,25.93,25.94,25.91,25.91,22700.0
2011-06-09 14:00:00,25.91,25.92,25.9,25.9,25500.0,25.91,25.92,25.9,25.9,25500.0
2011-06-09 14:10:00,25.91,25.94,25.9,25.91,18500.0,25.91,25.94,25.9,25.91,18500.0
2011-06-09 14:20:00,25.91,25.92,25.87,25.9,14000.0,25.91,25.92,25.87,25.9,14000.0
2011-06-09 14:30:00,25.9,25.92,25.89,25.9,20700.0,25.9,25.92,25.89,25.9,20700.0
2011-06-09 14:40:00,25.91,25.92,25.9,25.92,9200.0,25.91,25.92,25.9,25.92,9200.0
2011-06-09 14:50:00,25.92,25.94,25.92,25.93,19900.0,25.92,25.94,25.92,25.93,19900.0
2011-06-09 15:00:00,25.93,25.93,25.87,25.88,45500.0,25.93,25.93,25.87,25.88,45500.0
2011-06-09 15:10:00,25.88,25.91,25.81,25.82,73300.0,25.88,25.91,25.81,25.82,73300.0
2011-06-09 15:20:00,25.83,25.88,25.82,25.88,47200.0,25.83,25.88,25.82,25.88,47200.0
2011-06-09 15:30:00,25.88,25.91,25.86,25.9,97700.0,25.88,25.91,25.86,25.9,97700.0
2011-06-09 15:40:00,25.9,25.9,25.77,25.79,83700.0,25.9,25.9,25.77,25.79,83700.0
2011-06-09 15:50:00,25.78,25.79,25.73,25.76,121900.0,25.78,25.79,25.73,25.76,121900.0
2011-06-10 09:30:00,25.64,25.8,25.61,25.72,26900.0,25.64,25.8,25.61,25.72,26900.0
2011-06-10 09:40:00,25.73,25.77,25.65,25.72,28100.0,25.73,25.77,25.65,25.72,28100.0
2011-06-10 09:50:00,25.71,25.71,25.61,25.63,17700.0,25.71,25.71,25.61,25.63,17700.0
2011-06-10 10:00:00,25.64,25.66,25.61,25.61,18400.0,25.64,25.66,25.61,25.61,18400.0
2011-06-10 10:10:00,25.62,25.63,25.58,25.63,11300.0,25.62,25.63,25.58,25.63,11300.0
2011-06-10 10:20:00,25.62,25.62,25.5,25.55,21300.0,25.62,25.62,25.5,25.55,21300.0
2011-06-10 10:30:00,25.55,25.55,25.49,25.49,19400.0,25.55,25.55,25.49,25.49,19400.0
2011-06-10 10:40:00,25.48,25.49,25.43,25.45,59300.0,25.48,25.49,25.43,25.45,59300.0
2011-06-10 10:50:00,25.46,25.46,25.37,25.42,27600.0,25.46,25.46,25.37,25.42,27600.0
2011-06-10 11:00:00,25.43,25.44,25.34,25.37,29000.0,25.43,25.44,25.34,25.37,29000.0
2011-06-10 11:10:00,25.36,25.4,25.33,25.4,25800.0,25.36,25.4,25.33,25.4,25800.0
2011-06-10 11:20:00,25.4,25.47,25.39,25.46,23100.0,25.4,25.47,25.39,25.46,23100.0
2011-06-10 11:30:00,25.46,25.46,25.36,25.36,28900.0,25.46,25.46,25.36,25.36,28900.0
2011-06-10 11:40:00,25.37,25.41,25.37,25.4,12700.0,25.37,25.41,25.37,25.4,12700.0
2011-06-10 11:50:00,25.41,25.41,25.4,25.41,103300.0,25.41,25.41,25.4,25.41,103300.0
2011-06-10 12:00:00,25.41,25.47,25.4,25.46,18600.0,25.41,25.47,25.4,25.46,18600.0
2011-06-10 12:10:00,25.47,25.47,25.44,25.45,9100.0,25.47,25.47,25.44,25.45,9100.0
2011-06-10 12:20:00,25.45,25.45,25.41,25.43,22900.0,25.45,25.45,25.41,25.43,22900.0
2011-06-10 12:30:00,25.43,25.47,25.42,25.45,54600.0,25.43,25.47,25.42,25.45,54600.0
2011-06-10 12:40:00,25.44,25.45,25.43,25.44,11900.0,25.44,25.45,25.43,25.44,11900.0
2011-06-10 12:50:00,25.45,25.46,25.44,25.46,11200.0,25.45,25.46,25.44,25.46,11200.0
2011-06-10 13:00:00,25.46,25.47,25.43,25.46,23100.0,25.46,25.47,25.43,25.46,23100.0
2011-06-10 13:10:00,25.47,25.47,25.41,25.43,16600.0,25.47,25.47,25.41,25.43,16600.0
2011-06-10 13:20:00,25.43,25.43,25.4,25.41,11300.0,25.43,25.43,25.4,25.41,11300.0
2011-06-10 13:30:00,25.4,25.4,25.34,25.35,24300.0,25.4,25.4,25.34,25.35,24300.0
2011-06-10 13:40:00,25.35,25.35,25.29,25.29,23300.0,25.35,25.35,25.29,25.29,23300.0
2011-06-10 13:50:00,25.3,25.3,25.29,25.29,11100.0,25.3,25.3,25.29,25.29,11100.0
2011-06-10 14:00:00,25.29,25.45,25.29,25.4,58900.0,25.29,25.45,25.29,25.4,58900.0
2011-06-10 14:10:00,25.39,25.4,25.36,25.39,33400.0,25.39,25.4,25.36,25.39,33400.0
2011-06-10 14:20:00,25.39,25.42,25.36,25.38,35300.0,25.39,25.42,25.36,25.38,35300.0
2011-06-10 14:30:00,25.38,25.45,25.37,25.39,118300.0,25.38,25.45,25.37,25.39,118300.0
2011-06-10 14:40:00,25.39,25.44,25.39,25.41,77200.0,25.39,25.44,25.39,25.41,77200.0
2011-06-10 14:50:00,25.41,25.42,25.39,25.4,66000.0,25.41,25.42,25.39,25.4,66000.0
2011-06-10 15:00:00,25.4,25.41,25.36,25.4,62700.0,25.4,25.41,25.36,25.4,62700.0
2011-06-10 15:10:00,25.4,25.41,25.38,25.38,46200.0,25.4,25.41,25.38,25.38,46200.0
2011-06-10 15:20:00,25.39,25.4,25.36,25.37,37400.0,25.39,25.4,25.36,25.37,37400.0
2011-06-10 15:30:00,25.37,25.39,25.36,25.36,35500.0,25.37,25.39,25.36,25.36,35500.0
2011-06-10 15:40:00,25.37,25.37,25.31,25.32,42700.0,25.37,25.37,25.31,25.32,42700.0
2011-06-10 15:50:00,25.32,25.33,25.27,25.28,115600.0,25.32,25.33,25.27,25.28,115600.0
2011-06-13 09:30:00,25.36,25.36,25.13,25.2,32400.0,25.36,25.36,25.13,25.2,32400.0
2011-06-13 09:40:00,25.22,25.34,25.22,25.28,14200.0,25.22,25.34,25.22,25.28,14200.0
2011-06-13 09:50:00,25.29,25.3,25.26,25.26,14600.0,25.29,25.3,25.26,25.26,14600.0
2011-06-13 10:00:00,25.28,25.28,25.21,25.25,16600.0,25.28,25.28,25.21,25.25,16600.0
2011-06-13 10:10:00,25.26,25.28,25.22,25.25,23700.0,25.26,25.28,25.22,25.25,23700.0
2011-06-13 10:20:00,25.26,25.29,25.25,25.28,14100.0,25.26,25.29,25.25,25.28,14100.0
2011-06-13 10:30:00,25.27,25.27,25.25,25.27,12500.0,25.27,25.27,25.25,25.27,12500.0
2011-06-13 10:40:00,25.26,25.27,25.23,25.25,24100.0,25.26,25.27,25.23,25.25,24100.0
2011-06-13 10:50:00,25.25,25.26,25.22,25.24,17600.0,25.25,25.26,25.22,25.24,17600.0
2011-06-13 11:00:00,25.23,25.23,25.2,25.21,5700.0,25.23,25.23,25.2,25.21,5700.0
2011-06-13 11:10:00,25.21,25.24,25.2,25.23,7900.0,25.21,25.24,25.2,25.23,7900.0
2011-06-13 11:20:00,25.23,25.26,25.23,25.26,6500.0,25.23,25.26,25.23,25.26,6500.0
2011-06-13 11:30:00,25.25,25.26,25.23,25.24,11200.0,25.25,25.26,25.23,25.24,11200.0
2011-06-13 11:40:00,25.24,25.25,25.22,25.22,14500.0,25.24,25.25,25.22,25.22,14500.0
2011-06-13 11:50:00,25.23,25.23,25.21,25.22,8600.0,25.23,25.23,25.21,25.22,8600.0
2011-06-13 12:00:00,25.22,25.24,25.21,25.23,14300.0,25.22,25.24,25.21,25.23,14300.0
2011-06-13 12:10:00,25.24,25.25,25.21,25.22,27800.0,25.24,25.25,25.21,25.22,27800.0
2011-06-13 12:20:00,25.21,25.22,25.18,25.18,13600.0,25.21,25.22,25.18,25.18,13600.0
2011-06-13 12:30:00,25.19,25.24,25.19,25.22,14900.0,25.19,25.24,25.19,25.22,14900.0
2011-06-13 12:40:00,25.23,25.23,25.19,25.2,9900.0,25.23,25.23,25.19,25.2,9900.0
2011-06-13 12:50:00,25.2,25.23,25.19,25.22,19500.0,25.2,25.23,25.19,25.22,19500.0
2011-06-13 13:00:00,25.21,25.21,25.16,25.18,21300.0,25.21,25.21,25.16,25.18,21300.0
2011-06-13 13:10:00,25.17,25.21,25.15,25.21,32200.0,25.17,25.21,25.15,25.21,32200.0
2011-06-13 13:20:00,25.21,25.23,25.19,25.22,21000.0,25.21,25.23,25.19,25.22,21000.0
2011-06-13 13:30:00,25.23,25.24,25.19,25.21,10000.0,25.23,25.24,25.19,25.21,10000.0
2011-06-13 13:40:00,25.21,25.24,25.19,25.21,29000.0,25.21,25.24,25.19,25.21,29000.0
2011-06-13 13:50:00,25.21,25.25,25.2,25.25,54900.0,25.21,25.25,25.2,25.25,54900.0
2011-06-13 14:00:00,25.26,25.27,25.23,25.23,52400.0,25.26,25.27,25.23,25.23,52400.0
2011-06-13 14:10:00,25.24,25.24,25.21,25.22,17800.0,25.24,25.24,25.21,25.22,17800.0
2011-06-13 14:20:00,25.22,25.24,25.22,25.23,12400.0,25.22,25.24,25.22,25.23,12400.0
2011-06-13 14:30:00,25.24,25.24,25.19,25.23,23300.0,25.24,25.24,25.19,25.23,23300.0
2011-06-13 14:40:00,25.23,25.24,25.2,25.23,29300.0,25.23,25.24,25.2,25.23,29300.0
2011-06-13 14:50:00,25.23,25.23,25.21,25.23,18700.0,25.23,25.23,25.21,25.23,18700.0
2011-06-13 15:00:00,25.23,25.24,25.21,25.22,41200.0,25.23,25.24,25.21,25.22,41200.0
2011-06-13 15:10:00,25.21,25.22,25.19,25.22,28000.0,25.21,25.22,25.19,25.22,28000.0
2011-06-13 15:20:00,25.21,25.23,25.21,25.22,29000.0,25.21,25.23,25.21,25.22,29000.0
2011-06-13 15:30:00,25.23,25.23,25.18,25.19,39400.0,25.23,25.23,25.18,25.19,39400.0
2011-06-13 15:40:00,25.19,25.22,25.17,25.21,51800.0,25.19,25.22,25.17,25.21,51800.0
2011-06-13 15:50:00,25.2,25.21,25.16,25.16,57200.0,25.2,25.21,25.16,25.16,57200.0
2011-06-14 09:30:00,25.35,25.42,25.26,25.35,30700.0,25.35,25.42,25.26,25.35,30700.0
2011-06-14 09:40:00,25.35,25.35,25.29,25.31,34300.0,25.35,25.35,25.29,25.31,34300.0
2011-06-14 09:50:00,25.32,25.36,25.28,25.3,38800.0,25.32,25.36,25.28,25.3,38800.0
2011-06-14 10:00:00,25.3,25.35,25.29,25.35,16800.0,25.3,25.35,25.29,25.35,16800.0
2011-06-14 10:10:00,25.35,25.35,25.29,25.34,39000.0,25.35,25.35,25.29,25.34,39000.0
2011-06-14 10:20:00,25.35,25.43,25.33,25.4,21500.0,25.35,25.43,25.33,25.4,21500.0
2011-06-14 10:30:00,25.4,25.44,25.37,25.44,22900.0,25.4,25.44,25.37,25.44,22900.0
2011-06-14 10:40:00,25.45,25.48,25.43,25.46,19900.0,25.45,25.48,25.43,25.46,19900.0
2011-06-14 10:50:00,25.46,25.48,25.43,25.43,16800.0,25.46,25.48,25.43,25.43,16800.0
2011-06-14 11:00:00,25.44,25.45,25.42,25.45,7600.0,25.44,25.45,25.42,25.45,7600.0
2011-06-14 11:10:00,25.44,25.45,25.4,25.4,10900.0,25.44,25.45,25.4,25.4,10900.0
2011-06-14 11:20:00,25.41,25.41,25.33,25.34,30300.0,25.41,25.41,25.33,25.34,30300.0
2011-06-14 11:30:00,25.35,25.37,25.34,25.35,27500.0,25.35,25.37,25.34,25.35,27500.0
2011-06-14 11:40:00,25.34,25.39,25.34,25.37,11100.0,25.34,25.39,25.34,25.37,11100.0
2011-06-14 11:50:00,25.37,25.41,25.37,25.4,12000.0,25.37,25.41,25.37,25.4,12000.0
2011-06-14 12:00:00,25.4,25.4,25.39,25.39,4700.0,25.4,25.4,25.39,25.39,4700.0
2011-06-14 12:10:00,25.39,25.4,25.37,25.38,14900.0,25.39,25.4,25.37,25.38,14900.0
2011-06-14 12:20:00,25.38,25.41,25.38,25.4,14500.0,25.38,25.41,25.38,25.4,14500.0
2011-06-14 12:30:00,25.4,25.4,25.39,25.4,5100.0,25.4,25.4,25.39,25.4,5100.0
2011-06-14 12:40:00,25.39,25.4,25.39,25.4,12800.0,25.39,25.4,25.39,25.4,12800.0
2011-06-14 12:50:00,25.4,25.41,25.39,25.4,10900.0,25.4,25.41,25.39,25.4,10900.0
2011-06-14 13:00:00,25.4,25.41,25.39,25.41,8200.0,25.4,25.41,25.39,25.41,8200.0
2011-06-14 13:10:00,25.41,25.43,25.39,25.41,13700.0,25.41,25.43,25.39,25.41,13700.0
2011-06-14 13:20:00,25.4,25.4,25.39,25.4,8500.0,25.4,25.4,25.39,25.4,8500.0
2011-06-14 13:30:00,25.39,25.41,25.39,25.39,19800.0,25.39,25.41,25.39,25.39,19800.0
2011-06-14 13:40:00,25.39,25.4,25.37,25.4,8500.0,25.39,25.4,25.37,25.4,8500.0
2011-06-14 13:50:00,25.4,25.4,25.38,25.4,19700.0,25.4,25.4,25.38,25.4,19700.0
2011-06-14 14:00:00,25.4,25.41,25.39,25.4,30200.0,25.4,25.41,25.39,25.4,30200.0
2011-06-14 14:10:00,25.4,25.41,25.38,25.39,18800.0,25.4,25.41,25.38,25.39,18800.0
2011-06-14 14:20:00,25.39,25.4,25.39,25.4,9600.0,25.39,25.4,25.39,25.4,9600.0
2011-06-14 14:30:00,25.4,25.42,25.39,25.4,18500.0,25.4,25.42,25.39,25.4,18500.0
2011-06-14 14:40:00,25.41,25.42,25.39,25.4,23100.0,25.41,25.42,25.39,25.4,23100.0
2011-06-14 14:50:00,25.4,25.4,25.38,25.4,14700.0,25.4,25.4,25.38,25.4,14700.0
2011-06-14 15:00:00,25.4,25.4,25.39,25.39,14300.0,25.4,25.4,25.39,25.39,14300.0
2011-06-14 15:10:00,25.39,25.4,25.39,25.4,13000.0,25.39,25.4,25.39,25.4,13000.0
2011-06-14 15:20:00,25.4,25.4,25.37,25.4,35400.0,25.4,25.4,25.37,25.4,35400.0
2011-06-14 15:30:00,25.4,25.41,25.38,25.38,43200.0,25.4,25.41,25.38,25.38,43200.0
2011-06-14 15:40:00,25.38,25.4,25.37,25.37,24000.0,25.38,25.4,25.37,25.37,24000.0
2011-06-14 15:50:00,25.37,25.37,25.32,25.34,78500.0,25.37,25.37,25.32,25.34,78500.0
2011-06-15 09:30:00,25.09,25.25,25.09,25.22,24300.0,25.09,25.25,25.09,25.22,24300.0
2011-06-15 09:40:00,25.22,25.25,25.19,25.23,27600.0,25.22,25.25,25.19,25.23,27600.0
2011-06-15 09:50:00,25.23,25.34,25.23,25.26,20400.0,25.23,25.34,25.23,25.26,20400.0
2011-06-15 10:00:00,25.26,25.3,25.23,25.28,11200.0,25.26,25.3,25.23,25.28,11200.0
2011-06-15 10:10:00,25.29,25.32,25.28,25.31,12200.0,25.29,25.32,25.28,25.31,12200.0
2011-06-15 10:20:00,25.31,25.32,25.29,25.3,8800.0,25.31,25.32,25.29,25.3,8800.0
2011-06-15 10:30:00,25.3,25.32,25.26,25.32,15000.0,25.3,25.32,25.26,25.32,15000.0
2011-06-15 10:40:00,25.32,25.32,25.28,25.32,18600.0,25.32,25.32,25.28,25.32,18600.0
2011-06-15 10:50:00,25.32,25.32,25.25,25.28,8800.0,25.32,25.32,25.25,25.28,8800.0
2011-06-15 11:00:00,25.28,25.29,25.24,25.28,16100.0,25.28,25.29,25.24,25.28,16100.0
2011-06-15 11:10:00,25.27,25.27,25.2,25.27,8100.0,25.27,25.27,25.2,25.27,8100.0
2011-06-15 11:20:00,25.27,25.28,25.26,25.26,7800.0,25.27,25.28,25.26,25.26,7800.0
2011-06-15 11:30:00,25.25,25.25,25.19,25.19,11500.0,25.25,25.25,25.19,25.19,11500.0
2011-06-15 11:40:00,25.2,25.22,25.17,25.18,17400.0,25.2,25.22,25.17,25.18,17400.0
2011-06-15 11:50:00,25.18,25.19,25.13,25.15,26500.0,25.18,25.19,25.13,25.15,26500.0
2011-06-15 12:00:00,25.15,25.21,25.13,25.19,16400.0,25.15,25.21,25.13,25.19,16400.0
2011-06-15 12:10:00,25.19,25.2,25.16,25.16,16800.0,25.19,25.2,25.16,25.16,16800.0
2011-06-15 12:20:00,25.16,25.17,25.1,25.16,29800.0,25.16,25.17,25.1,25.16,29800.0
2011-06-15 12:30:00,25.17,25.18,25.15,25.15,8300.0,25.17,25.18,25.15,25.15,8300.0
2011-06-15 12:40:00,25.16,25.18,25.14,25.17,12600.0,25.16,25.18,25.14,25.17,12600.0
2011-06-15 12:50:00,25.17,25.19,25.1,25.11,13000.0,25.17,25.19,25.1,25.11,13000.0
2011-06-15 13:00:00,25.12,25.14,25.1,25.11,18400.0,25.12,25.14,25.1,25.11,18400.0
2011-06-15 13:10:00,25.11,25.14,25.1,25.12,19900.0,25.11,25.14,25.1,25.12,19900.0
2011-06-15 13:20:00,25.12,25.15,25.1,25.12,18200.0,25.12,25.15,25.1,25.12,18200.0
2011-06-15 13:30:00,25.12,25.12,25.07,25.08,9800.0,25.12,25.12,25.07,25.08,9800.0
2011-06-15 13:40:00,25.09,25.13,25.09,25.11,9500.0,25.09,25.13,25.09,25.11,9500.0
2011-06-15 13:50:00,25.11,25.12,25.08,25.11,15300.0,25.11,25.12,25.08,25.11,15300.0
2011-06-15 14:00:00,25.11,25.14,25.11,25.11,29600.0,25.11,25.14,25.11,25.11,29600.0
2011-06-15 14:10:00,25.12,25.12,25.09,25.09,16900.0,25.12,25.12,25.09,25.09,16900.0
2011-06-15 14:20:00,25.1,25.1,25.06,25.08,48400.0,25.1,25.1,25.06,25.08,48400.0
2011-06-15 14:30:00,25.07,25.11,25.06,25.11,22500.0,25.07,25.11,25.06,25.11,22500.0
2011-06-15 14:40:00,25.11,25.12,25.04,25.08,25900.0,25.11,25.12,25.04,25.08,25900.0
2011-06-15 14:50:00,25.08,25.09,25.03,25.05,33500.0,25.08,25.09,25.03,25.05,33500.0
2011-06-15 15:00:00,25.05,25.06,25.02,25.04,26400.0,25.05,25.06,25.02,25.04,26400.0
2011-06-15 15:10:00,25.03,25.09,25.02,25.08,36500.0,25.03,25.09,25.02,25.08,36500.0
2011-06-15 15:20:00,25.08,25.1,25.05,25.08,35800.0,25.08,25.1,25.05,25.08,35800.0
2011-06-15 15:30:00,25.07,25.07,25.03,25.05,32300.0,25.07,25.07,25.03,25.05,32300.0
2011-06-15 15:40:00,25.05,25.08,25.05,25.08,30900.0,25.05,25.08,25.05,25.08,30900.0
2011-06-15 15:50:00,25.08,25.09,25.04,25.05,110800.0,25.08,25.09,25.04,25.05,110800.0
2011-06-16 09:30:00,24.93,25.03,24.89,24.9,54500.0,24.93,25.03,24.89,24.9,54500.0
2011-06-16 09:40:00,24.92,25.0,24.92,24.96,13500.0,24.92,25.0,24.92,24.96,13500.0
2011-06-16 09:50:00,24.95,25.0,24.95,25.0,12400.0,24.95,25.0,24.95,25.0,12400.0
2011-06-16 10:00:00,25.0,25.04,24.89,25.02,18600.0,25.0,25.04,24.89,25.02,18600.0
2011-06-16 10:10:00,25.03,25.06,24.97,24.97,12900.0,25.03,25.06,24.97,24.97,12900.0
2011-06-16 10:20:00,24.99,25.0,24.94,24.95,14600.0,24.99,25.0,24.94,24.95,14600.0
2011-06-16 10:30:00,24.96,24.99,24.94,24.99,9600.0,24.96,24.99,24.94,24.99,9600.0
2011-06-16 10:40:00,25.0,25.04,25.0,25.02,9300.0,25.0,25.04,25.0,25.02,9300.0
2011-06-16 10:50:00,25.03,25.03,24.98,25.0,10600.0,25.03,25.03,24.98,25.0,10600.0
2011-06-16 11:00:00,24.99,24.99,24.93,24.97,20400.0,24.99,24.99,24.93,24.97,20400.0
2011-06-16 11:10:00,24.97,25.03,24.95,25.03,21100.0,24.97,25.03,24.95,25.03,21100.0
2011-06-16 11:20:00,25.04,25.05,24.99,25.01,15600.0,25.04,25.05,24.99,25.01,15600.0
2011-06-16 11:30:00,25.01,25.06,25.01,25.05,21700.0,25.01,25.06,25.01,25.05,21700.0
2011-06-16 11:40:00,25.04,25.07,25.03,25.05,28300.0,25.04,25.07,25.03,25.05,28300.0
2011-06-16 11:50:00,25.06,25.1,25.06,25.09,19600.0,25.06,25.1,25.06,25.09,19600.0
2011-06-16 12:00:00,25.08,25.1,25.08,25.09,15800.0,25.08,25.1,25.08,25.09,15800.0
2011-06-16 12:10:00,25.09,25.1,25.04,25.04,22900.0,25.09,25.1,25.04,25.04,22900.0
2011-06-16 12:20:00,25.04,25.05,24.99,25.01,14000.0,25.04,25.05,24.99,25.01,14000.0
2011-06-16 12:30:00,25.02,25.03,25.01,25.02,7500.0,25.02,25.03,25.01,25.02,7500.0
2011-06-16 12:40:00,25.01,25.01,24.99,25.0,12600.0,25.01,25.01,24.99,25.0,12600.0
2011-06-16 12:50:00,24.99,25.03,24.99,24.99,20700.0,24.99,25.03,24.99,24.99,20700.0
2011-06-16 13:00:00,24.99,24.99,24.97,24.97,17900.0,24.99,24.99,24.97,24.97,17900.0
2011-06-16 13:10:00,24.97,25.02,24.97,25.0,19100.0,24.97,25.02,24.97,25.0,19100.0
2011-06-16 13:20:00,25.0,25.01,24.99,24.99,19100.0,25.0,25.01,24.99,24.99,19100.0
2011-06-16 13:30:00,24.98,24.98,24.92,24.93,32400.0,24.98,24.98,24.92,24.93,32400.0
2011-06-16 13:40:00,24.92,24.93,24.89,24.89,24900.0,24.92,24.93,24.89,24.89,24900.0
2011-06-16 13:50:00,24.89,24.89,24.85,24.86,21900.0,24.89,24.89,24.85,24.86,21900.0
2011-06-16 14:00:00,24.86,24.88,24.85,24.88,18000.0,24.86,24.88,24.85,24.88,18000.0
2011-06-16 14:10:00,24.87,24.9,24.86,24.89,32200.0,24.87,24.9,24.86,24.89,32200.0
2011-06-16 14:20:00,24.89,24.89,24.85,24.87,19300.0,24.89,24.89,24.85,24.87,19300.0
2011-06-16 14:30:00,24.86,24.86,24.78,24.78,21300.0,24.86,24.86,24.78,24.78,21300.0
2011-06-16 14:40:00,24.79,24.8,24.73,24.74,29200.0,24.79,24.8,24.73,24.74,29200.0
2011-06-16 14:50:00,24.74,24.82,24.72,24.8,50700.0,24.74,24.82,24.72,24.8,50700.0
2011-06-16 15:00:00,24.8,24.83,24.79,24.81,35500.0,24.8,24.83,24.79,24.81,35500.0
2011-06-16 15:10:00,24.82,24.84,24.79,24.79,28700.0,24.82,24.84,24.79,24.79,28700.0
2011-06-16 15:20:00,24.8,24.85,24.79,24.83,45000.0,24.8,24.85,24.79,24.83,45000.0
2011-06-16 15:30:00,24.83,24.91,24.83,24.89,26400.0,24.83,24.91,24.83,24.89,26400.0
2011-06-16 15:40:00,24.89,24.89,24.87,24.88,17500.0,24.89,24.89,24.87,24.88,17500.0
2011-06-16 15:50:00,24.88,24.91,24.87,24.9,60200.0,24.88,24.91,24.87,24.9,60200.0
2011-06-17 09:30:00,25.07,25.1,24.99,25.02,174500.0,25.07,25.1,24.99,25.02,174500.0
2011-06-17 09:40:00,25.0,25.08,25.0,25.07,18400.0,25.0,25.08,25.0,25.07,18400.0
2011-06-17 09:50:00,25.06,25.07,24.92,25.0,19900.0,25.06,25.07,24.92,25.0,19900.0
2011-06-17 10:00:00,25.01,25.04,24.99,25.0,16300.0,25.01,25.04,24.99,25.0,16300.0
2011-06-17 10:10:00,25.0,25.08,25.0,25.05,22200.0,25.0,25.08,25.0,25.05,22200.0
2011-06-17 10:20:00,25.05,25.07,24.95,24.97,5800.0,25.05,25.07,24.95,24.97,5800.0
2011-06-17 10:30:00,24.98,25.03,24.95,25.02,7600.0,24.98,25.03,24.95,25.02,7600.0
2011-06-17 10:40:00,25.02,25.03,25.01,25.02,6000.0,25.02,25.03,25.01,25.02,6000.0
2011-06-17 10:50:00,25.04,25.05,24.99,25.0,7500.0,25.04,25.05,24.99,25.0,7500.0
2011-06-17 11:00:00,25.0,25.01,24.97,25.01,21400.0,25.0,25.01,24.97,25.01,21400.0
2011-06-17 11:10:00,25.01,25.05,25.01,25.05,7900.0,25.01,25.05,25.01,25.05,7900.0
2011-06-17 11:20:00,25.05,25.05,25.01,25.05,13800.0,25.05,25.05,25.01,25.05,13800.0
2011-06-17 11:30:00,25.04,25.05,25.02,25.04,9000.0,25.04,25.05,25.02,25.04,9000.0
2011-06-17 11:40:00,25.04,25.05,25.04,25.04,4200.0,25.04,25.05,25.04,25.04,4200.0
2011-06-17 11:50:00,25.03,25.05,25.03,25.05,3700.0,25.03,25.05,25.03,25.05,3700.0
2011-06-17 12:00:00,25.05,25.06,25.04,25.06,19000.0,25.05,25.06,25.04,25.06,19000.0
2011-06-17 12:10:00,25.06,25.06,25.04,25.04,8900.0,25.06,25.06,25.04,25.04,8900.0
2011-06-17 12:20:00,25.04,25.05,25.01,25.03,25300.0,25.04,25.05,25.01,25.03,25300.0
2011-06-17 12:30:00,25.03,25.05,25.02,25.05,15400.0,25.03,25.05,25.02,25.05,15400.0
2011-06-17 12:40:00,25.05,25.05,25.01,25.02,8700.0,25.05,25.05,25.01,25.02,8700.0
2011-06-17 12:50:00,25.01,25.01,24.96,25.0,16200.0,25.01,25.01,24.96,25.0,16200.0
2011-06-17 13:00:00,25.01,25.02,24.98,25.01,20700.0,25.01,25.02,24.98,25.01,20700.0
2011-06-17 13:10:00,25.0,25.01,24.96,24.97,10200.0,25.0,25.01,24.96,24.97,10200.0
2011-06-17 13:20:00,24.97,24.99,24.96,24.99,12600.0,24.97,24.99,24.96,24.99,12600.0
2011-06-17 13:30:00,24.99,25.01,24.99,25.0,5000.0,24.99,25.01,24.99,25.0,5000.0
2011-06-17 13:40:00,25.0,25.0,24.97,24.98,18200.0,25.0,25.0,24.97,24.98,18200.0
2011-06-17 13:50:00,24.98,25.01,24.96,25.01,23400.0,24.98,25.01,24.96,25.01,23400.0
2011-06-17 14:00:00,25.01,25.01,24.99,25.0,8700.0,25.01,25.01,24.99,25.0,8700.0
2011-06-17 14:10:00,25.0,25.04,24.99,25.04,25500.0,25.0,25.04,24.99,25.04,25500.0
2011-06-17 14:20:00,25.04,25.07,25.04,25.07,12200.0,25.04,25.07,25.04,25.07,12200.0
2011-06-17 14:30:00,25.08,25.08,25.04,25.05,46200.0,25.08,25.08,25.04,25.05,46200.0
2011-06-17 14:40:00,25.05,25.06,25.03,25.04,17100.0,25.05,25.06,25.03,25.04,17100.0
2011-06-17 14:50:00,25.03,25.05,25.02,25.04,6900.0,25.03,25.05,25.02,25.04,6900.0
2011-06-17 15:00:00,25.04,25.05,25.02,25.03,10500.0,25.04,25.05,25.02,25.03,10500.0
2011-06-17 15:10:00,25.02,25.03,24.95,24.98,45400.0,25.02,25.03,24.95,24.98,45400.0
2011-06-17 15:20:00,24.99,25.0,24.98,24.99,12600.0,24.99,25.0,24.98,24.99,12600.0
2011-06-17 15:30:00,25.0,25.02,24.99,25.01,31300.0,25.0,25.02,24.99,25.01,31300.0
2011-06-17 15:40:00,25.01,25.04,25.01,25.02,32800.0,25.01,25.04,25.01,25.02,32800.0
2011-06-17 15:50:00,25.03,25.05,24.92,24.94,159600.0,25.03,25.05,24.92,24.94,159600.0
2011-06-20 09:30:00,24.82,25.04,24.82,24.99,30700.0,24.82,25.04,24.82,24.99,30700.0
2011-06-20 09:40:00,25.0,25.14,25.0,25.14,18500.0,25.0,25.14,25.0,25.14,18500.0
2011-06-20 09:50:00,25.14,25.19,25.12,25.15,14500.0,25.14,25.19,25.12,25.15,14500.0
2011-06-20 10:00:00,25.15,25.18,25.05,25.06,20100.0,25.15,25.18,25.05,25.06,20100.0
2011-06-20 10:10:00,25.06,25.12,25.04,25.07,17200.0,25.06,25.12,25.04,25.07,17200.0
2011-06-20 10:20:00,25.07,25.11,25.03,25.1,14200.0,25.07,25.11,25.03,25.1,14200.0
2011-06-20 10:30:00,25.11,25.11,25.07,25.07,8700.0,25.11,25.11,25.07,25.07,8700.0
2011-06-20 10:40:00,25.08,25.13,25.08,25.09,7300.0,25.08,25.13,25.08,25.09,7300.0
2011-06-20 10:50:00,25.09,25.09,25.03,25.04,14500.0,25.09,25.09,25.03,25.04,14500.0
2011-06-20 11:00:00,25.05,25.08,25.04,25.05,15000.0,25.05,25.08,25.04,25.05,15000.0
2011-06-20 11:10:00,25.05,25.05,25.04,25.04,12400.0,25.05,25.05,25.04,25.04,12400.0
2011-06-20 11:20:00,25.05,25.11,25.05,25.1,18700.0,25.05,25.11,25.05,25.1,18700.0
2011-06-20 11:30:00,25.11,25.13,25.06,25.07,16900.0,25.11,25.13,25.06,25.07,16900.0
2011-06-20 11:40:00,25.07,25.11,25.05,25.09,15500.0,25.07,25.11,25.05,25.09,15500.0
2011-06-20 11:50:00,25.1,25.12,25.09,25.12,21000.0,25.1,25.12,25.09,25.12,21000.0
2011-06-20 12:00:00,25.12,25.13,25.08,25.09,19200.0,25.12,25.13,25.08,25.09,19200.0
2011-06-20 12:10:00,25.09,25.1,25.07,25.09,11800.0,25.09,25.1,25.07,25.09,11800.0
2011-06-20 12:20:00,25.09,25.11,25.08,25.11,9300.0,25.09,25.11,25.08,25.11,9300.0
2011-06-20 12:30:00,25.11,25.11,25.09,25.09,8600.0,25.11,25.11,25.09,25.09,8600.0
2011-06-20 12:40:00,25.1,25.11,25.08,25.1,17500.0,25.1,25.11,25.08,25.1,17500.0
2011-06-20 12:50:00,25.09,25.12,25.07,25.07,16300.0,25.09,25.12,25.07,25.07,16300.0
2011-06-20 13:00:00,25.07,25.08,25.06,25.06,7500.0,25.07,25.08,25.06,25.06,7500.0
2011-06-20 13:10:00,25.06,25.08,25.06,25.06,8600.0,25.06,25.08,25.06,25.06,8600.0
2011-06-20 13:20:00,25.07,25.1,25.06,25.1,11800.0,25.07,25.1,25.06,25.1,11800.0
2011-06-20 13:30:00,25.09,25.1,25.09,25.09,4600.0,25.09,25.1,25.09,25.09,4600.0
2011-06-20 13:40:00,25.1,25.1,25.07,25.07,8800.0,25.1,25.1,25.07,25.07,8800.0
2011-06-20 13:50:00,25.06,25.07,25.05,25.05,11800.0,25.06,25.07,25.05,25.05,11800.0
2011-06-20 14:00:00,25.05,25.11,25.05,25.09,16500.0,25.05,25.11,25.05,25.09,16500.0
2011-06-20 14:10:00,25.09,25.1,25.08,25.09,12300.0,25.09,25.1,25.08,25.09,12300.0
2011-06-20 14:20:00,25.09,25.09,25.06,25.06,8600.0,25.09,25.09,25.06,25.06,8600.0
2011-06-20 14:30:00,25.07,25.09,25.05,25.09,19500.0,25.07,25.09,25.05,25.09,19500.0
2011-06-20 14:40:00,25.09,25.1,25.08,25.09,17900.0,25.09,25.1,25.08,25.09,17900.0
2011-06-20 14:50:00,25.09,25.1,25.08,25.09,17500.0,25.09,25.1,25.08,25.09,17500.0
2011-06-20 15:00:00,25.1,25.1,25.05,25.05,18900.0,25.1,25.1,25.05,25.05,18900.0
2011-06-20 15:10:00,25.06,25.08,25.04,25.05,43800.0,25.06,25.08,25.04,25.05,43800.0
2011-06-20 15:20:00,25.05,25.07,25.05,25.05,28700.0,25.05,25.07,25.05,25.05,28700.0
2011-06-20 15:30:00,25.05,25.08,25.03,25.06,27600.0,25.05,25.08,25.03,25.06,27600.0
2011-06-20 15:40:00,25.06,25.09,25.05,25.06,36300.0,25.06,25.09,25.05,25.06,36300.0
2011-06-20 15:50:00,25.07,25.09,25.06,25.09,44400.0,25.07,25.09,25.06,25.09,44400.0
2011-06-21 09:30:00,25.15,25.25,25.15,25.22,16800.0,25.15,25.25,25.15,25.22,16800.0
2011-06-21 09:40:00,25.23,25.37,25.23,25.33,13800.0,25.23,25.37,25.23,25.33,13800.0
2011-06-21 09:50:00,25.37,25.43,25.34,25.42,11400.0,25.37,25.43,25.34,25.42,11400.0
2011-06-21 10:00:00,25.42,25.5,25.42,25.49,24800.0,25.42,25.5,25.42,25.49,24800.0
2011-06-21 10:10:00,25.5,25.53,25.47,25.49,14500.0,25.5,25.53,25.47,25.49,14500.0
2011-06-21 10:20:00,25.5,25.56,25.49,25.53,11900.0,25.5,25.56,25.49,25.53,11900.0
2011-06-21 10:30:00,25.53,25.53,25.48,25.52,11200.0,25.53,25.53,25.48,25.52,11200.0
2011-06-21 10:40:00,25.52,25.57,25.52,25.56,14900.0,25.52,25.57,25.52,25.56,14900.0
2011-06-21 10:50:00,25.56,25.59,25.56,25.58,9100.0,25.56,25.59,25.56,25.58,9100.0
2011-06-21 11:00:00,25.58,25.6,25.55,25.57,15800.0,25.58,25.6,25.55,25.57,15800.0
2011-06-21 11:10:00,25.57,25.6,25.54,25.54,16400.0,25.57,25.6,25.54,25.54,16400.0
2011-06-21 11:20:00,25.54,25.55,25.51,25.52,13100.0,25.54,25.55,25.51,25.52,13100.0
2011-06-21 11:30:00,25.53,25.57,25.52,25.56,14800.0,25.53,25.57,25.52,25.56,14800.0
2011-06-21 11:40:00,25.56,25.57,25.53,25.55,12400.0,25.56,25.57,25.53,25.55,12400.0
2011-06-21 11:50:00,25.54,25.55,25.53,25.54,8400.0,25.54,25.55,25.53,25.54,8400.0
2011-06-21 12:00:00,25.54,25.55,25.5,25.52,12600.0,25.54,25.55,25.5,25.52,12600.0
2011-06-21 12:10:00,25.51,25.52,25.47,25.49,8400.0,25.51,25.52,25.47,25.49,8400.0
2011-06-21 12:20:00,25.49,25.5,25.45,25.46,11000.0,25.49,25.5,25.45,25.46,11000.0
2011-06-21 12:30:00,25.47,25.5,25.46,25.49,14600.0,25.47,25.5,25.46,25.49,14600.0
2011-06-21 12:40:00,25.49,25.5,25.47,25.5,8800.0,25.49,25.5,25.47,25.5,8800.0
2011-06-21 12:50:00,25.5,25.51,25.5,25.5,8700.0,25.5,25.51,25.5,25.5,8700.0
2011-06-21 13:00:00,25.5,25.5,25.49,25.5,14200.0,25.5,25.5,25.49,25.5,14200.0
2011-06-21 13:10:00,25.49,25.5,25.49,25.49,10200.0,25.49,25.5,25.49,25.49,10200.0
2011-06-21 13:20:00,25.49,25.5,25.45,25.49,28000.0,25.49,25.5,25.45,25.49,28000.0
2011-06-21 13:30:00,25.49,25.5,25.46,25.48,12000.0,25.49,25.5,25.46,25.48,12000.0
2011-06-21 13:40:00,25.47,25.48,25.46,25.46,3300.0,25.47,25.48,25.46,25.46,3300.0
2011-06-21 13:50:00,25.46,25.46,25.43,25.46,12700.0,25.46,25.46,25.43,25.46,12700.0
2011-06-21 14:00:00,25.46,25.48,25.46,25.48,4900.0,25.46,25.48,25.46,25.48,4900.0
2011-06-21 14:10:00,25.48,25.49,25.47,25.48,9900.0,25.48,25.49,25.47,25.48,9900.0
2011-06-21 14:20:00,25.49,25.5,25.48,25.49,8000.0,25.49,25.5,25.48,25.49,8000.0
2011-06-21 14:30:00,25.5,25.53,25.48,25.53,19900.0,25.5,25.53,25.48,25.53,19900.0
2011-06-21 14:40:00,25.52,25.54,25.52,25.54,9400.0,25.52,25.54,25.52,25.54,9400.0
2011-06-21 14:50:00,25.54,25.55,25.53,25.55,13100.0,25.54,25.55,25.53,25.55,13100.0
2011-06-21 15:00:00,25.55,25.55,25.53,25.54,11900.0,25.55,25.55,25.53,25.54,11900.0
2011-06-21 15:10:00,25.55,25.55,25.51,25.51,11500.0,25.55,25.55,25.51,25.51,11500.0
2011-06-21 15:20:00,25.51,25.56,25.51,25.55,26500.0,25.51,25.56,25.51,25.55,26500.0
2011-06-21 15:30:00,25.56,25.56,25.52,25.53,23200.0,25.56,25.56,25.52,25.53,23200.0
2011-06-21 15:40:00,25.52,25.54,25.5,25.52,30100.0,25.52,25.54,25.5,25.52,30100.0
2011-06-21 15:50:00,25.51,25.53,25.48,25.5,49600.0,25.51,25.53,25.48,25.5,49600.0
2011-06-22 09:30:00,25.37,25.45,25.37,25.41,8800.0,25.37,25.45,25.37,25.41,8800.0
2011-06-22 09:40:00,25.43,25.54,25.42,25.53,13700.0,25.43,25.54,25.42,25.53,13700.0
2011-06-22 09:50:00,25.51,25.61,25.48,25.61,13100.0,25.51,25.61,25.48,25.61,13100.0
2011-06-22 10:00:00,25.61,25.61,25.47,25.53,12600.0,25.61,25.61,25.47,25.53,12600.0
2011-06-22 10:10:00,25.52,25.53,25.48,25.51,16500.0,25.52,25.53,25.48,25.51,16500.0
2011-06-22 10:20:00,25.51,25.54,25.51,25.53,8000.0,25.51,25.54,25.51,25.53,8000.0
2011-06-22 10:30:00,25.53,25.53,25.5,25.5,6400.0,25.53,25.53,25.5,25.5,6400.0
2011-06-22 10:40:00,25.5,25.53,25.5,25.51,11600.0,25.5,25.53,25.5,25.51,11600.0
2011-06-22 10:50:00,25.52,25.6,25.52,25.59,14800.0,25.52,25.6,25.52,25.59,14800.0
2011-06-22 11:00:00,25.58,25.62,25.57,25.62,8800.0,25.58,25.62,25.57,25.62,8800.0
2011-06-22 11:10:00,25.63,25.67,25.62,25.67,20400.0,25.63,25.67,25.62,25.67,20400.0
2011-06-22 11:20:00,25.67,25.69,25.66,25.67,17300.0,25.67,25.69,25.66,25.67,17300.0
2011-06-22 11:30:00,25.68,25.68,25.66,25.67,16000.0,25.68,25.68,25.66,25.67,16000.0
2011-06-22 11:40:00,25.67,25.67,25.65,25.65,9900.0,25.67,25.67,25.65,25.65,9900.0
2011-06-22 11:50:00,25.65,25.67,25.65,25.67,9700.0,25.65,25.67,25.65,25.67,9700.0
2011-06-22 12:00:00,25.67,25.67,25.62,25.64,15100.0,25.67,25.67,25.62,25.64,15100.0
2011-06-22 12:10:00,25.65,25.68,25.64,25.64,19400.0,25.65,25.68,25.64,25.64,19400.0
2011-06-22 12:20:00,25.64,25.64,25.61,25.61,10500.0,25.64,25.64,25.61,25.61,10500.0
2011-06-22 12:30:00,25.61,25.66,25.61,25.63,33000.0,25.61,25.66,25.61,25.63,33000.0
2011-06-22 12:40:00,25.63,25.68,25.63,25.67,15500.0,25.63,25.68,25.63,25.67,15500.0
2011-06-22 12:50:00,25.67,25.7,25.66,25.69,11800.0,25.67,25.7,25.66,25.69,11800.0
2011-06-22 13:00:00,25.69,25.73,25.69,25.72,14000.0,25.69,25.73,25.69,25.72,14000.0
2011-06-22 13:10:00,25.72,25.75,25.72,25.74,18400.0,25.72,25.75,25.72,25.74,18400.0
2011-06-22 13:20:00,25.74,25.77,25.73,25.77,16600.0,25.74,25.77,25.73,25.77,16600.0
2011-06-22 13:30:00,25.77,25.8,25.77,25.77,21600.0,25.77,25.8,25.77,25.77,21600.0
2011-06-22 13:40:00,25.78,25.79,25.77,25.79,7500.0,25.78,25.79,25.77,25.79,7500.0
2011-06-22 13:50:00,25.78,25.82,25.78,25.8,26600.0,25.78,25.82,25.78,25.8,26600.0
2011-06-22 14:00:00,25.79,25.79,25.71,25.75,29100.0,25.79,25.79,25.71,25.75,29100.0
2011-06-22 14:10:00,25.75,25.75,25.71,25.71,14800.0,25.75,25.75,25.71,25.71,14800.0
2011-06-22 14:20:00,25.71,25.75,25.7,25.7,18400.0,25.71,25.75,25.7,25.7,18400.0
2011-06-22 14:30:00,25.69,25.7,25.65,25.65,11300.0,25.69,25.7,25.65,25.65,11300.0
2011-06-22 14:40:00,25.66,25.66,25.61,25.62,14300.0,25.66,25.66,25.61,25.62,14300.0
2011-06-22 14:50:00,25.62,25.62,25.55,25.57,25900.0,25.62,25.62,25.55,25.57,25900.0
2011-06-22 15:00:00,25.56,25.6,25.55,25.6,16900.0,25.56,25.6,25.55,25.6,16900.0
2011-06-22 15:10:00,25.6,25.6,25.55,25.57,18300.0,25.6,25.6,25.55,25.57,18300.0
2011-06-22 15:20:00,25.57,25.59,25.57,25.58,15700.0,25.57,25.59,25.57,25.58,15700.0
2011-06-22 15:30:00,25.59,25.6,25.56,25.58,30200.0,25.59,25.6,25.56,25.58,30200.0
2011-06-22 15:40:00,25.58,25.59,25.52,25.55,49400.0,25.58,25.59,25.52,25.55,49400.0
2011-06-22 15:50:00,25.55,25.56,25.49,25.55,75600.0,25.55,25.56,25.49,25.55,75600.0
2011-06-23 09:30:00,25.26,25.32,25.13,25.32,16400.0,25.26,25.32,25.13,25.32,16400.0
2011-06-23 09:40:00,25.32,25.32,25.19,25.26,5600.0,25.32,25.32,25.19,25.26,5600.0
2011-06-23 09:50:00,25.27,25.29,25.21,25.29,17900.0,25.27,25.29,25.21,25.29,17900.0
2011-06-23 10:00:00,25.26,25.34,25.24,25.31,31300.0,25.26,25.34,25.24,25.31,31300.0
2011-06-23 10:10:00,25.31,25.39,25.31,25.35,14400.0,25.31,25.39,25.31,25.35,14400.0
2011-06-23 10:20:00,25.36,25.38,25.29,25.35,15300.0,25.36,25.38,25.29,25.35,15300.0
2011-06-23 10:30:00,25.35,25.37,25.24,25.29,11000.0,25.35,25.37,25.24,25.29,11000.0
2011-06-23 10:40:00,25.29,25.29,25.21,25.21,26900.0,25.29,25.29,25.21,25.21,26900.0
2011-06-23 10:50:00,25.21,25.28,25.2,25.28,21900.0,25.21,25.28,25.2,25.28,21900.0
2011-06-23 11:00:00,25.28,25.31,25.25,25.31,17700.0,25.28,25.31,25.25,25.31,17700.0
2011-06-23 11:10:00,25.3,25.3,25.23,25.29,15400.0,25.3,25.3,25.23,25.29,15400.0
2011-06-23 11:20:00,25.29,25.32,25.27,25.31,16100.0,25.29,25.32,25.27,25.31,16100.0
2011-06-23 11:30:00,25.31,25.33,25.31,25.32,8100.0,25.31,25.33,25.31,25.32,8100.0
2011-06-23 11:40:00,25.33,25.33,25.31,25.32,4300.0,25.33,25.33,25.31,25.32,4300.0
2011-06-23 11:50:00,25.32,25.33,25.31,25.33,4500.0,25.32,25.33,25.31,25.33,4500.0
2011-06-23 12:00:00,25.33,25.39,25.33,25.39,7200.0,25.33,25.39,25.33,25.39,7200.0
2011-06-23 12:10:00,25.39,25.42,25.37,25.37,10200.0,25.39,25.42,25.37,25.37,10200.0
2011-06-23 12:20:00,25.37,25.37,25.32,25.32,12000.0,25.37,25.37,25.32,25.32,12000.0
2011-06-23 12:30:00,25.32,25.34,25.32,25.32,5000.0,25.32,25.34,25.32,25.32,5000.0
2011-06-23 12:40:00,25.33,25.38,25.33,25.37,9400.0,25.33,25.38,25.33,25.37,9400.0
2011-06-23 12:50:00,25.37,25.44,25.37,25.43,10600.0,25.37,25.44,25.37,25.43,10600.0
2011-06-23 13:00:00,25.44,25.53,25.44,25.51,20700.0,25.44,25.53,25.44,25.51,20700.0
2011-06-23 13:10:00,25.5,25.51,25.48,25.48,4300.0,25.5,25.51,25.48,25.48,4300.0
2011-06-23 13:20:00,25.48,25.49,25.46,25.46,5200.0,25.48,25.49,25.46,25.46,5200.0
2011-06-23 13:30:00,25.47,25.54,25.47,25.52,12000.0,25.47,25.54,25.47,25.52,12000.0
2011-06-23 13:40:00,25.52,25.53,25.48,25.48,7900.0,25.52,25.53,25.48,25.48,7900.0
2011-06-23 13:50:00,25.48,25.51,25.47,25.5,7600.0,25.48,25.51,25.47,25.5,7600.0
2011-06-23 14:00:00,25.51,25.51,25.44,25.47,15800.0,25.51,25.51,25.44,25.47,15800.0
2011-06-23 14:10:00,25.47,25.47,25.43,25.44,17900.0,25.47,25.47,25.43,25.44,17900.0
2011-06-23 14:20:00,25.44,25.48,25.44,25.48,8100.0,25.44,25.48,25.44,25.48,8100.0
2011-06-23 14:30:00,25.48,25.5,25.43,25.43,14800.0,25.48,25.5,25.43,25.43,14800.0
2011-06-23 14:40:00,25.42,25.43,25.37,25.4,9200.0,25.42,25.43,25.37,25.4,9200.0
2011-06-23 14:50:00,25.39,25.6,25.38,25.6,24500.0,25.39,25.6,25.38,25.6,24500.0
2011-06-23 15:00:00,25.6,25.65,25.5,25.6,52100.0,25.6,25.65,25.5,25.6,52100.0
2011-06-23 15:10:00,25.6,25.67,25.59,25.63,39700.0,25.6,25.67,25.59,25.63,39700.0
2011-06-23 15:20:00,25.62,25.62,25.57,25.57,35200.0,25.62,25.62,25.57,25.57,35200.0
2011-06-23 15:30:00,25.57,25.57,25.49,25.51,57500.0,25.57,25.57,25.49,25.51,57500.0
2011-06-23 15:40:00,25.51,25.56,25.49,25.56,50000.0,25.51,25.56,25.49,25.56,50000.0
2011-06-23 15:50:00,25.55,25.61,25.55,25.58,68700.0,25.55,25.61,25.55,25.58,68700.0
2011-06-24 09:30:00,25.58,25.63,25.48,25.57,22900.0,25.58,25.63,25.48,25.57,22900.0
2011-06-24 09:40:00,25.58,25.59,25.46,25.49,22500.0,25.58,25.59,25.46,25.49,22500.0
2011-06-24 09:50:00,25.48,25.54,25.46,25.52,15300.0,25.48,25.54,25.46,25.52,15300.0
2011-06-24 10:00:00,25.52,25.54,25.47,25.51,23100.0,25.52,25.54,25.47,25.51,23100.0
2011-06-24 10:10:00,25.52,25.52,25.41,25.42,26900.0,25.52,25.52,25.41,25.42,26900.0
2011-06-24 10:20:00,25.43,25.46,25.38,25.45,18900.0,25.43,25.46,25.38,25.45,18900.0
2011-06-24 10:30:00,25.44,25.51,25.4,25.5,14300.0,25.44,25.51,25.4,25.5,14300.0
2011-06-24 10:40:00,25.5,25.51,25.44,25.47,25800.0,25.5,25.51,25.44,25.47,25800.0
2011-06-24 10:50:00,25.46,25.51,25.43,25.49,16600.0,25.46,25.51,25.43,25.49,16600.0
2011-06-24 11:00:00,25.49,25.51,25.45,25.46,12700.0,25.49,25.51,25.45,25.46,12700.0
2011-06-24 11:10:00,25.47,25.47,25.41,25.45,16100.0,25.47,25.47,25.41,25.45,16100.0
2011-06-24 11:20:00,25.46,25.52,25.45,25.51,10600.0,25.46,25.52,25.45,25.51,10600.0
2011-06-24 11:30:00,25.52,25.52,25.48,25.49,10000.0,25.52,25.52,25.48,25.49,10000.0
2011-06-24 11:40:00,25.49,25.52,25.48,25.51,9200.0,25.49,25.52,25.48,25.51,9200.0
2011-06-24 11:50:00,25.51,25.51,25.44,25.44,6100.0,25.51,25.51,25.44,25.44,6100.0
2011-06-24 12:00:00,25.44,25.49,25.4,25.41,21600.0,25.44,25.49,25.4,25.41,21600.0
2011-06-24 12:10:00,25.41,25.42,25.4,25.41,6100.0,25.41,25.42,25.4,25.41,6100.0
2011-06-24 12:20:00,25.42,25.42,25.38,25.39,10400.0,25.42,25.42,25.38,25.39,10400.0
2011-06-24 12:30:00,25.4,25.4,25.38,25.39,7700.0,25.4,25.4,25.38,25.39,7700.0
2011-06-24 12:40:00,25.39,25.4,25.35,25.37,16100.0,25.39,25.4,25.35,25.37,16100.0
2011-06-24 12:50:00,25.37,25.38,25.3,25.38,16200.0,25.37,25.38,25.3,25.38,16200.0
2011-06-24 13:00:00,25.38,25.38,25.33,25.37,9300.0,25.38,25.38,25.33,25.37,9300.0
2011-06-24 13:10:00,25.37,25.41,25.33,25.37,21500.0,25.37,25.41,25.33,25.37,21500.0
2011-06-24 13:20:00,25.37,25.42,25.37,25.42,6400.0,25.37,25.42,25.37,25.42,6400.0
2011-06-24 13:30:00,25.42,25.47,25.4,25.45,12700.0,25.42,25.47,25.4,25.45,12700.0
2011-06-24 13:40:00,25.46,25.48,25.42,25.48,11100.0,25.46,25.48,25.42,25.48,11100.0
2011-06-24 13:50:00,25.48,25.49,25.46,25.47,14200.0,25.48,25.49,25.46,25.47,14200.0
2011-06-24 14:00:00,25.47,25.47,25.43,25.43,12200.0,25.47,25.47,25.43,25.43,12200.0
2011-06-24 14:10:00,25.43,25.44,25.41,25.43,11600.0,25.43,25.44,25.41,25.43,11600.0
2011-06-24 14:20:00,25.43,25.46,25.41,25.44,7200.0,25.43,25.46,25.41,25.44,7200.0
2011-06-24 14:30:00,25.45,25.45,25.38,25.41,13600.0,25.45,25.45,25.38,25.41,13600.0
2011-06-24 14:40:00,25.41,25.43,25.38,25.4,11200.0,25.41,25.43,25.38,25.4,11200.0
2011-06-24 14:50:00,25.41,25.41,25.35,25.37,11800.0,25.41,25.41,25.35,25.37,11800.0
2011-06-24 15:00:00,25.37,25.38,25.34,25.36,11400.0,25.37,25.38,25.34,25.36,11400.0
2011-06-24 15:10:00,25.36,25.38,25.36,25.38,6500.0,25.36,25.38,25.36,25.38,6500.0
2011-06-24 15:20:00,25.38,25.38,25.33,25.34,16900.0,25.38,25.38,25.33,25.34,16900.0
2011-06-24 15:30:00,25.34,25.43,25.34,25.39,20300.0,25.34,25.43,25.34,25.39,20300.0
2011-06-24 15:40:00,25.39,25.41,25.35,25.35,19700.0,25.39,25.41,25.35,25.35,19700.0
2011-06-24 15:50:00,25.35,25.36,25.32,25.33,63300.0,25.35,25.36,25.32,25.33,63300.0
2011-06-27 09:30:00,25.26,25.44,25.26,25.29,18800.0,25.26,25.44,25.26,25.29,18800.0
2011-06-27 09:40:00,25.29,25.41,25.26,25.4,15100.0,25.29,25.41,25.26,25.4,15100.0
2011-06-27 09:50:00,25.4,25.44,25.39,25.41,8900.0,25.4,25.44,25.39,25.41,8900.0
2011-06-27 10:00:00,25.4,25.43,25.39,25.41,12700.0,25.4,25.43,25.39,25.41,12700.0
2011-06-27 10:10:00,25.41,25.5,25.41,25.5,8600.0,25.41,25.5,25.41,25.5,8600.0
2011-06-27 10:20:00,25.49,25.57,25.48,25.57,15500.0,25.49,25.57,25.48,25.57,15500.0
2011-06-27 10:30:00,25.58,25.6,25.53,25.54,11900.0,25.58,25.6,25.53,25.54,11900.0
2011-06-27 10:40:00,25.54,25.58,25.53,25.56,11200.0,25.54,25.58,25.53,25.56,11200.0
2011-06-27 10:50:00,25.56,25.56,25.53,25.53,6500.0,25.56,25.56,25.53,25.53,6500.0
2011-06-27 11:00:00,25.53,25.54,25.51,25.51,8500.0,25.53,25.54,25.51,25.51,8500.0
2011-06-27 11:10:00,25.5,25.55,25.5,25.54,8100.0,25.5,25.55,25.5,25.54,8100.0
2011-06-27 11:20:00,25.53,25.55,25.53,25.55,6200.0,25.53,25.55,25.53,25.55,6200.0
2011-06-27 11:30:00,25.54,25.6,25.54,25.59,10400.0,25.54,25.6,25.54,25.59,10400.0
2011-06-27 11:40:00,25.58,25.58,25.55,25.55,11100.0,25.58,25.58,25.55,25.55,11100.0
2011-06-27 11:50:00,25.55,25.58,25.53,25.56,13200.0,25.55,25.58,25.53,25.56,13200.0
2011-06-27 12:00:00,25.57,25.58,25.56,25.57,4300.0,25.57,25.58,25.56,25.57,4300.0
2011-06-27 12:10:00,25.58,25.59,25.57,25.58,5300.0,25.58,25.59,25.57,25.58,5300.0
2011-06-27 12:20:00,25.58,25.59,25.57,25.58,2900.0,25.58,25.59,25.57,25.58,2900.0
2011-06-27 12:30:00,25.59,25.59,25.58,25.59,4500.0,25.59,25.59,25.58,25.59,4500.0
2011-06-27 12:40:00,25.59,25.6,25.58,25.59,4200.0,25.59,25.6,25.58,25.59,4200.0
2011-06-27 12:50:00,25.59,25.6,25.58,25.59,9000.0,25.59,25.6,25.58,25.59,9000.0
2011-06-27 13:00:00,25.58,25.6,25.58,25.59,4100.0,25.58,25.6,25.58,25.59,4100.0
2011-06-27 13:10:00,25.59,25.6,25.58,25.58,7400.0,25.59,25.6,25.58,25.58,7400.0
2011-06-27 13:20:00,25.59,25.59,25.52,25.54,11600.0,25.59,25.59,25.52,25.54,11600.0
2011-06-27 13:30:00,25.54,25.55,25.51,25.53,9100.0,25.54,25.55,25.51,25.53,9100.0
2011-06-27 13:40:00,25.53,25.53,25.51,25.51,8200.0,25.53,25.53,25.51,25.51,8200.0
2011-06-27 13:50:00,25.51,25.55,25.51,25.51,6500.0,25.51,25.55,25.51,25.51,6500.0
2011-06-27 14:00:00,25.52,25.59,25.52,25.58,14100.0,25.52,25.59,25.52,25.58,14100.0
2011-06-27 14:10:00,25.58,25.6,25.53,25.53,17900.0,25.58,25.6,25.53,25.53,17900.0
2011-06-27 14:20:00,25.55,25.59,25.55,25.57,11300.0,25.55,25.59,25.55,25.57,11300.0
2011-06-27 14:30:00,25.58,25.58,25.56,25.56,6400.0,25.58,25.58,25.56,25.56,6400.0
2011-06-27 14:40:00,25.57,25.58,25.56,25.57,9000.0,25.57,25.58,25.56,25.57,9000.0
2011-06-27 14:50:00,25.57,25.58,25.53,25.53,9500.0,25.57,25.58,25.53,25.53,9500.0
2011-06-27 15:00:00,25.54,25.54,25.51,25.51,9100.0,25.54,25.54,25.51,25.51,9100.0
2011-06-27 15:10:00,25.51,25.54,25.5,25.52,16000.0,25.51,25.54,25.5,25.52,16000.0
2011-06-27 15:20:00,25.52,25.57,25.52,25.53,33600.0,25.52,25.57,25.52,25.53,33600.0
2011-06-27 15:30:00,25.54,25.54,25.51,25.52,29100.0,25.54,25.54,25.51,25.52,29100.0
2011-06-27 15:40:00,25.52,25.52,25.48,25.49,79300.0,25.52,25.52,25.48,25.49,79300.0
2011-06-27 15:50:00,25.48,25.49,25.42,25.42,102500.0,25.48,25.49,25.42,25.42,102500.0
2011-06-28 09:30:00,25.47,25.57,25.38,25.57,17000.0,25.47,25.57,25.38,25.57,17000.0
2011-06-28 09:40:00,25.57,25.64,25.57,25.62,11400.0,25.57,25.64,25.57,25.62,11400.0
2011-06-28 09:50:00,25.62,25.64,25.59,25.61,12000.0,25.62,25.64,25.59,25.61,12000.0
2011-06-28 10:00:00,25.61,25.66,25.61,25.64,8800.0,25.61,25.66,25.61,25.64,8800.0
2011-06-28 10:10:00,25.65,25.66,25.6,25.6,12900.0,25.65,25.66,25.6,25.6,12900.0
2011-06-28 10:20:00,25.59,25.63,25.58,25.62,7500.0,25.59,25.63,25.58,25.62,7500.0
2011-06-28 10:30:00,25.63,25.68,25.63,25.64,10100.0,25.63,25.68,25.63,25.64,10100.0
2011-06-28 10:40:00,25.64,25.66,25.63,25.63,4700.0,25.64,25.66,25.63,25.63,4700.0
2011-06-28 10:50:00,25.62,25.63,25.59,25.6,21500.0,25.62,25.63,25.59,25.6,21500.0
2011-06-28 11:00:00,25.59,25.6,25.53,25.55,12200.0,25.59,25.6,25.53,25.55,12200.0
2011-06-28 11:10:00,25.56,25.57,25.53,25.54,12100.0,25.56,25.57,25.53,25.54,12100.0
2011-06-28 11:20:00,25.55,25.57,25.53,25.54,8700.0,25.55,25.57,25.53,25.54,8700.0
2011-06-28 11:30:00,25.54,25.54,25.52,25.52,8300.0,25.54,25.54,25.52,25.52,8300.0
2011-06-28 11:40:00,25.52,25.55,25.51,25.52,13700.0,25.52,25.55,25.51,25.52,13700.0
2011-06-28 11:50:00,25.53,25.53,25.52,25.52,5400.0,25.53,25.53,25.52,25.52,5400.0
2011-06-28 12:00:00,25.52,25.57,25.52,25.57,6600.0,25.52,25.57,25.52,25.57,6600.0
2011-06-28 12:10:00,25.57,25.57,25.54,25.56,4400.0,25.57,25.57,25.54,25.56,4400.0
2011-06-28 12:20:00,25.57,25.57,25.55,25.56,4700.0,25.57,25.57,25.55,25.56,4700.0
2011-06-28 12:30:00,25.57,25.6,25.56,25.59,8000.0,25.57,25.6,25.56,25.59,8000.0
2011-06-28 12:40:00,25.58,25.6,25.58,25.59,8300.0,25.58,25.6,25.58,25.59,8300.0
2011-06-28 12:50:00,25.58,25.59,25.58,25.58,3900.0,25.58,25.59,25.58,25.58,3900.0
2011-06-28 13:00:00,25.58,25.59,25.56,25.58,9000.0,25.58,25.59,25.56,25.58,9000.0
2011-06-28 13:10:00,25.58,25.58,25.55,25.56,10000.0,25.58,25.58,25.55,25.56,10000.0
2011-06-28 13:20:00,25.55,25.55,25.54,25.54,5000.0,25.55,25.55,25.54,25.54,5000.0
2011-06-28 13:30:00,25.54,25.54,25.51,25.53,12100.0,25.54,25.54,25.51,25.53,12100.0
2011-06-28 13:40:00,25.52,25.56,25.52,25.55,4300.0,25.52,25.56,25.52,25.55,4300.0
2011-06-28 13:50:00,25.56,25.58,25.55,25.55,7200.0,25.56,25.58,25.55,25.55,7200.0
2011-06-28 14:00:00,25.55,25.57,25.55,25.56,6600.0,25.55,25.57,25.55,25.56,6600.0
2011-06-28 14:10:00,25.55,25.57,25.55,25.56,8800.0,25.55,25.57,25.55,25.56,8800.0
2011-06-28 14:20:00,25.57,25.6,25.57,25.58,9800.0,25.57,25.6,25.57,25.58,9800.0
2011-06-28 14:30:00,25.59,25.6,25.58,25.6,9300.0,25.59,25.6,25.58,25.6,9300.0
2011-06-28 14:40:00,25.59,25.6,25.57,25.57,8100.0,25.59,25.6,25.57,25.57,8100.0
2011-06-28 14:50:00,25.57,25.57,25.55,25.56,11000.0,25.57,25.57,25.55,25.56,11000.0
2011-06-28 15:00:00,25.56,25.57,25.55,25.56,16200.0,25.56,25.57,25.55,25.56,16200.0
2011-06-28 15:10:00,25.57,25.57,25.53,25.53,28300.0,25.57,25.57,25.53,25.53,28300.0
2011-06-28 15:20:00,25.54,25.55,25.53,25.54,10200.0,25.54,25.55,25.53,25.54,10200.0
2011-06-28 15:30:00,25.54,25.57,25.53,25.56,15600.0,25.54,25.57,25.53,25.56,15600.0
2011-06-28 15:40:00,25.56,25.6,25.56,25.6,39000.0,25.56,25.6,25.56,25.6,39000.0
2011-06-28 15:50:00,25.59,25.62,25.57,25.62,50500.0,25.59,25.62,25.57,25.62,50500.0
2011-06-29 09:30:00,25.66,25.7,25.59,25.64,13000.0,25.66,25.7,25.59,25.64,13000.0
2011-06-29 09:40:00,25.61,25.61,25.46,25.49,37200.0,25.61,25.61,25.46,25.49,37200.0
2011-06-29 09:50:00,25.48,25.5,25.45,25.46,32500.0,25.48,25.5,25.45,25.46,32500.0
2011-06-29 10:00:00,25.49,25.53,25.43,25.48,33100.0,25.49,25.53,25.43,25.48,33100.0
2011-06-29 10:10:00,25.48,25.57,25.48,25.57,15700.0,25.48,25.57,25.48,25.57,15700.0
2011-06-29 10:20:00,25.57,25.61,25.57,25.6,12200.0,25.57,25.61,25.57,25.6,12200.0
2011-06-29 10:30:00,25.62,25.64,25.61,25.62,11900.0,25.62,25.64,25.61,25.62,11900.0
2011-06-29 10:40:00,25.63,25.65,25.61,25.63,17600.0,25.63,25.65,25.61,25.63,17600.0
2011-06-29 10:50:00,25.63,25.68,25.61,25.67,10700.0,25.63,25.68,25.61,25.67,10700.0
2011-06-29 11:00:00,25.67,25.69,25.64,25.64,20900.0,25.67,25.69,25.64,25.64,20900.0
2011-06-29 11:10:00,25.64,25.64,25.59,25.59,13600.0,25.64,25.64,25.59,25.59,13600.0
2011-06-29 11:20:00,25.6,25.63,25.6,25.61,13700.0,25.6,25.63,25.6,25.61,13700.0
2011-06-29 11:30:00,25.62,25.63,25.6,25.6,8000.0,25.62,25.63,25.6,25.6,8000.0
2011-06-29 11:40:00,25.6,25.63,25.6,25.61,5700.0,25.6,25.63,25.6,25.61,5700.0
2011-06-29 11:50:00,25.62,25.67,25.62,25.67,7200.0,25.62,25.67,25.62,25.67,7200.0
2011-06-29 12:00:00,25.66,25.71,25.64,25.7,9500.0,25.66,25.71,25.64,25.7,9500.0
2011-06-29 12:10:00,25.7,25.71,25.69,25.7,4400.0,25.7,25.71,25.69,25.7,4400.0
2011-06-29 12:20:00,25.69,25.71,25.68,25.7,3800.0,25.69,25.71,25.68,25.7,3800.0
2011-06-29 12:30:00,25.69,25.71,25.68,25.71,6600.0,25.69,25.71,25.68,25.71,6600.0
2011-06-29 12:40:00,25.71,25.71,25.7,25.71,4200.0,25.71,25.71,25.7,25.71,4200.0
2011-06-29 12:50:00,25.71,25.71,25.7,25.7,4500.0,25.71,25.71,25.7,25.7,4500.0
2011-06-29 13:00:00,25.7,25.71,25.69,25.7,4200.0,25.7,25.71,25.69,25.7,4200.0
2011-06-29 13:10:00,25.7,25.73,25.66,25.66,19600.0,25.7,25.73,25.66,25.66,19600.0
2011-06-29 13:20:00,25.66,25.66,25.63,25.63,12500.0,25.66,25.66,25.63,25.63,12500.0
2011-06-29 13:30:00,25.63,25.65,25.63,25.64,8200.0,25.63,25.65,25.63,25.64,8200.0
2011-06-29 13:40:00,25.64,25.65,25.64,25.65,2500.0,25.64,25.65,25.64,25.65,2500.0
2011-06-29 13:50:00,25.64,25.65,25.63,25.64,7900.0,25.64,25.65,25.63,25.64,7900.0
2011-06-29 14:00:00,25.63,25.65,25.61,25.62,10800.0,25.63,25.65,25.61,25.62,10800.0
2011-06-29 14:10:00,25.61,25.61,25.58,25.59,15200.0,25.61,25.61,25.58,25.59,15200.0
2011-06-29 14:20:00,25.59,25.6,25.54,25.57,16500.0,25.59,25.6,25.54,25.57,16500.0
2011-06-29 14:30:00,25.57,25.6,25.56,25.58,8800.0,25.57,25.6,25.56,25.58,8800.0
2011-06-29 14:40:00,25.58,25.59,25.57,25.57,16400.0,25.58,25.59,25.57,25.57,16400.0
2011-06-29 14:50:00,25.57,25.62,25.57,25.62,10300.0,25.57,25.62,25.57,25.62,10300.0
2011-06-29 15:00:00,25.62,25.63,25.6,25.6,13300.0,25.62,25.63,25.6,25.6,13300.0
2011-06-29 15:10:00,25.59,25.65,25.59,25.64,15700.0,25.59,25.65,25.59,25.64,15700.0
2011-06-29 15:20:00,25.65,25.69,25.63,25.67,26200.0,25.65,25.69,25.63,25.67,26200.0
2011-06-29 15:30:00,25.67,25.69,25.66,25.68,22200.0,25.67,25.69,25.66,25.68,22200.0
2011-06-29 15:40:00,25.68,25.71,25.66,25.68,34800.0,25.68,25.71,25.66,25.68,34800.0
2011-06-29 15:50:00,25.68,25.7,25.66,25.68,50000.0,25.68,25.7,25.66,25.68,50000.0
2011-06-30 09:30:00,25.88,26.12,25.6,25.72,29000.0,25.88,26.12,25.6,25.72,29000.0
2011-06-30 09:40:00,25.74,25.85,25.72,25.83,18100.0,25.74,25.85,25.72,25.83,18100.0
2011-06-30 09:50:00,25.82,25.84,25.79,25.83,14000.0,25.82,25.84,25.79,25.83,14000.0
2011-06-30 10:00:00,25.84,25.89,25.83,25.87,14900.0,25.84,25.89,25.83,25.87,14900.0
2011-06-30 10:10:00,25.86,25.86,25.83,25.84,6800.0,25.86,25.86,25.83,25.84,6800.0
2011-06-30 10:20:00,25.85,25.91,25.85,25.89,16100.0,25.85,25.91,25.85,25.89,16100.0
2011-06-30 10:30:00,25.9,25.9,25.86,25.86,10200.0,25.9,25.9,25.86,25.86,10200.0
2011-06-30 10:40:00,25.85,25.87,25.76,25.76,17500.0,25.85,25.87,25.76,25.76,17500.0
2011-06-30 10:50:00,25.78,25.86,25.78,25.86,5800.0,25.78,25.86,25.78,25.86,5800.0
2011-06-30 11:00:00,25.86,25.91,25.86,25.88,7200.0,25.86,25.91,25.86,25.88,7200.0
2011-06-30 11:10:00,25.89,25.92,25.88,25.9,4200.0,25.89,25.92,25.88,25.9,4200.0
2011-06-30 11:20:00,25.91,25.93,25.9,25.9,5700.0,25.91,25.93,25.9,25.9,5700.0
2011-06-30 11:30:00,25.91,25.96,25.91,25.95,5300.0,25.91,25.96,25.91,25.95,5300.0
2011-06-30 11:40:00,25.94,25.96,25.92,25.94,8000.0,25.94,25.96,25.92,25.94,8000.0
2011-06-30 11:50:00,25.95,26.0,25.95,25.98,9100.0,25.95,26.0,25.95,25.98,9100.0
2011-06-30 12:00:00,25.98,25.98,25.96,25.96,7900.0,25.98,25.98,25.96,25.96,7900.0
2011-06-30 12:10:00,25.96,25.96,25.93,25.93,7200.0,25.96,25.96,25.93,25.93,7200.0
2011-06-30 12:20:00,25.93,25.94,25.92,25.94,5600.0,25.93,25.94,25.92,25.94,5600.0
2011-06-30 12:30:00,25.93,25.94,25.88,25.88,7700.0,25.93,25.94,25.88,25.88,7700.0
2011-06-30 12:40:00,25.88,25.88,25.87,25.87,6400.0,25.88,25.88,25.87,25.87,6400.0
2011-06-30 12:50:00,25.87,25.88,25.86,25.86,4200.0,25.87,25.88,25.86,25.86,4200.0
2011-06-30 13:00:00,25.86,25.87,25.86,25.87,2500.0,25.86,25.87,25.86,25.87,2500.0
2011-06-30 13:10:00,25.86,25.87,25.81,25.81,7500.0,25.86,25.87,25.81,25.81,7500.0
2011-06-30 13:20:00,25.81,25.83,25.79,25.8,24500.0,25.81,25.83,25.79,25.8,24500.0
2011-06-30 13:30:00,25.8,25.82,25.8,25.81,3900.0,25.8,25.82,25.8,25.81,3900.0
2011-06-30 13:40:00,25.81,25.84,25.8,25.84,6200.0,25.81,25.84,25.8,25.84,6200.0
2011-06-30 13:50:00,25.83,25.87,25.83,25.87,3300.0,25.83,25.87,25.83,25.87,3300.0
2011-06-30 14:00:00,25.87,25.89,25.87,25.88,5900.0,25.87,25.89,25.87,25.88,5900.0
2011-06-30 14:10:00,25.88,25.9,25.87,25.9,10600.0,25.88,25.9,25.87,25.9,10600.0
2011-06-30 14:20:00,25.89,25.91,25.86,25.86,14900.0,25.89,25.91,25.86,25.86,14900.0
2011-06-30 14:30:00,25.86,25.87,25.83,25.83,35900.0,25.86,25.87,25.83,25.83,35900.0
2011-06-30 14:40:00,25.83,25.83,25.8,25.8,12200.0,25.83,25.83,25.8,25.8,12200.0
2011-06-30 14:50:00,25.81,25.83,25.8,25.81,7200.0,25.81,25.83,25.8,25.81,7200.0
2011-06-30 15:00:00,25.81,25.81,25.79,25.8,12200.0,25.81,25.81,25.79,25.8,12200.0
2011-06-30 15:10:00,25.8,25.8,25.79,25.79,7300.0,25.8,25.8,25.79,25.79,7300.0
2011-06-30 15:20:00,25.79,25.8,25.77,25.79,22000.0,25.79,25.8,25.77,25.79,22000.0
2011-06-30 15:30:00,25.79,25.81,25.77,25.78,38900.0,25.79,25.81,25.77,25.78,38900.0
2011-06-30 15:40:00,25.78,25.79,25.74,25.75,59200.0,25.78,25.79,25.74,25.75,59200.0
2011-06-30 15:50:00,25.74,25.76,25.71,25.71,133000.0,25.74,25.76,25.71,25.71,133000.0
2011-07-01 09:30:00,25.78,25.78,25.64,25.73,13200.0,25.78,25.78,25.64,25.73,13200.0
2011-07-01 09:40:00,25.75,25.8,25.74,25.78,15500.0,25.75,25.8,25.74,25.78,15500.0
2011-07-01 09:50:00,25.78,25.86,25.76,25.8,21000.0,25.78,25.86,25.76,25.8,21000.0
2011-07-01 10:00:00,25.82,25.93,25.82,25.89,33300.0,25.82,25.93,25.82,25.89,33300.0
2011-07-01 10:10:00,25.9,25.92,25.89,25.91,13000.0,25.9,25.92,25.89,25.91,13000.0
2011-07-01 10:20:00,25.9,25.97,25.9,25.94,21000.0,25.9,25.97,25.9,25.94,21000.0
2011-07-01 10:30:00,25.94,26.0,25.94,26.0,14300.0,25.94,26.0,25.94,26.0,14300.0
2011-07-01 10:40:00,26.0,26.0,25.99,26.0,4200.0,26.0,26.0,25.99,26.0,4200.0
2011-07-01 10:50:00,26.0,26.03,26.0,26.01,18100.0,26.0,26.03,26.0,26.01,18100.0
2011-07-01 11:00:00,26.02,26.03,25.99,26.0,21000.0,26.02,26.03,25.99,26.0,21000.0
2011-07-01 11:10:00,26.0,26.03,25.97,26.03,43000.0,26.0,26.03,25.97,26.03,43000.0
2011-07-01 11:20:00,26.03,26.03,26.01,26.01,22500.0,26.03,26.03,26.01,26.01,22500.0
2011-07-01 11:30:00,26.01,26.02,25.99,26.0,24500.0,26.01,26.02,25.99,26.0,24500.0
2011-07-01 11:40:00,26.0,26.0,25.99,26.0,9100.0,26.0,26.0,25.99,26.0,9100.0
2011-07-01 11:50:00,26.0,26.01,25.98,25.98,11300.0,26.0,26.01,25.98,25.98,11300.0
2011-07-01 12:00:00,25.99,25.99,25.92,25.99,25700.0,25.99,25.99,25.92,25.99,25700.0
2011-07-01 12:10:00,25.99,26.0,25.93,25.94,32800.0,25.99,26.0,25.93,25.94,32800.0
2011-07-01 12:20:00,25.94,25.94,25.91,25.92,19300.0,25.94,25.94,25.91,25.92,19300.0
2011-07-01 12:30:00,25.92,25.94,25.92,25.94,12200.0,25.92,25.94,25.92,25.94,12200.0
2011-07-01 12:40:00,25.93,25.94,25.9,25.9,9700.0,25.93,25.94,25.9,25.9,9700.0
2011-07-01 12:50:00,25.91,25.94,25.91,25.92,14700.0,25.91,25.94,25.91,25.92,14700.0
2011-07-01 13:00:00,25.92,25.95,25.9,25.95,12800.0,25.92,25.95,25.9,25.95,12800.0
2011-07-01 13:10:00,25.94,25.95,25.91,25.92,22300.0,25.94,25.95,25.91,25.92,22300.0
2011-07-01 13:20:00,25.92,25.93,25.91,25.93,6300.0,25.92,25.93,25.91,25.93,6300.0
2011-07-01 13:30:00,25.93,25.93,25.9,25.92,11400.0,25.93,25.93,25.9,25.92,11400.0
2011-07-01 13:40:00,25.91,25.92,25.89,25.9,21100.0,25.91,25.92,25.89,25.9,21100.0
2011-07-01 13:50:00,25.9,25.92,25.9,25.92,5900.0,25.9,25.92,25.9,25.92,5900.0
2011-07-01 14:00:00,25.91,25.92,25.87,25.9,17500.0,25.91,25.92,25.87,25.9,17500.0
2011-07-01 14:10:00,25.89,25.91,25.89,25.9,11700.0,25.89,25.91,25.89,25.9,11700.0
2011-07-01 14:20:00,25.9,25.9,25.89,25.89,5500.0,25.9,25.9,25.89,25.89,5500.0
2011-07-01 14:30:00,25.89,25.9,25.89,25.9,3500.0,25.89,25.9,25.89,25.9,3500.0
2011-07-01 14:40:00,25.9,25.92,25.89,25.91,8500.0,25.9,25.92,25.89,25.91,8500.0
2011-07-01 14:50:00,25.92,25.93,25.91,25.92,11300.0,25.92,25.93,25.91,25.92,11300.0
2011-07-01 15:00:00,25.93,25.96,25.92,25.95,11100.0,25.93,25.96,25.92,25.95,11100.0
2011-07-01 15:10:00,25.94,25.96,25.93,25.95,16600.0,25.94,25.96,25.93,25.95,16600.0
2011-07-01 15:20:00,25.95,25.95,25.94,25.94,6400.0,25.95,25.95,25.94,25.94,6400.0
2011-07-01 15:30:00,25.94,25.95,25.94,25.95,12100.0,25.94,25.95,25.94,25.95,12100.0
2011-07-01 15:40:00,25.95,25.98,25.94,25.95,42600.0,25.95,25.98,25.94,25.95,42600.0
2011-07-01 15:50:00,25.94,25.98,25.92,25.95,60500.0,25.94,25.98,25.92,25.95,60500.0
2011-07-05 09:30:00,25.91,25.98,25.87,25.88,11000.0,25.91,25.98,25.87,25.88,11000.0
2011-07-05 09:40:00,25.9,25.95,25.89,25.89,5200.0,25.9,25.95,25.89,25.89,5200.0
2011-07-05 09:50:00,25.88,25.9,25.88,25.88,6600.0,25.88,25.9,25.88,25.88,6600.0
2011-07-05 10:00:00,25.89,25.89,25.82,25.82,16600.0,25.89,25.89,25.82,25.82,16600.0
2011-07-05 10:10:00,25.82,25.82,25.72,25.72,12700.0,25.82,25.82,25.72,25.72,12700.0
2011-07-05 10:20:00,25.72,25.77,25.71,25.77,6200.0,25.72,25.77,25.71,25.77,6200.0
2011-07-05 10:30:00,25.76,25.83,25.76,25.83,6400.0,25.76,25.83,25.76,25.83,6400.0
2011-07-05 10:40:00,25.83,25.89,25.83,25.84,7500.0,25.83,25.89,25.83,25.84,7500.0
2011-07-05 10:50:00,25.84,25.84,25.81,25.81,5000.0,25.84,25.84,25.81,25.81,5000.0
2011-07-05 11:00:00,25.81,25.83,25.8,25.81,7100.0,25.81,25.83,25.8,25.81,7100.0
2011-07-05 11:10:00,25.81,25.87,25.81,25.86,5500.0,25.81,25.87,25.81,25.86,5500.0
2011-07-05 11:20:00,25.85,25.86,25.84,25.85,3300.0,25.85,25.86,25.84,25.85,3300.0
2011-07-05 11:30:00,25.85,25.89,25.85,25.88,7300.0,25.85,25.89,25.85,25.88,7300.0
2011-07-05 11:40:00,25.88,25.94,25.88,25.93,6000.0,25.88,25.94,25.88,25.93,6000.0
2011-07-05 11:50:00,25.93,25.95,25.93,25.95,5200.0,25.93,25.95,25.93,25.95,5200.0
2011-07-05 12:00:00,25.95,25.96,25.94,25.96,14100.0,25.95,25.96,25.94,25.96,14100.0
2011-07-05 12:10:00,25.97,25.97,25.95,25.95,10300.0,25.97,25.97,25.95,25.95,10300.0
2011-07-05 12:20:00,25.95,25.97,25.95,25.97,6400.0,25.95,25.97,25.95,25.97,6400.0
2011-07-05 12:30:00,25.97,25.97,25.96,25.97,5000.0,25.97,25.97,25.96,25.97,5000.0
2011-07-05 12:40:00,25.97,25.98,25.93,25.95,19000.0,25.97,25.98,25.93,25.95,19000.0
2011-07-05 12:50:00,25.93,25.96,25.93,25.95,5600.0,25.93,25.96,25.93,25.95,5600.0
2011-07-05 13:00:00,25.95,25.97,25.94,25.96,7300.0,25.95,25.97,25.94,25.96,7300.0
2011-07-05 13:10:00,25.96,25.96,25.94,25.94,3900.0,25.96,25.96,25.94,25.94,3900.0
2011-07-05 13:20:00,25.95,25.97,25.93,25.97,10800.0,25.95,25.97,25.93,25.97,10800.0
2011-07-05 13:30:00,25.96,25.99,25.96,25.99,7100.0,25.96,25.99,25.96,25.99,7100.0
2011-07-05 13:40:00,25.99,26.0,25.98,26.0,10400.0,25.99,26.0,25.98,26.0,10400.0
2011-07-05 13:50:00,26.0,26.0,25.98,25.99,7200.0,26.0,26.0,25.98,25.99,7200.0
2011-07-05 14:00:00,25.99,25.99,25.92,25.93,41200.0,25.99,25.99,25.92,25.93,41200.0
2011-07-05 14:10:00,25.93,25.95,25.93,25.94,8400.0,25.93,25.95,25.93,25.94,8400.0
2011-07-05 14:20:00,25.94,25.96,25.93,25.95,31800.0,25.94,25.96,25.93,25.95,31800.0
2011-07-05 14:30:00,25.94,25.95,25.91,25.94,16200.0,25.94,25.95,25.91,25.94,16200.0
2011-07-05 14:40:00,25.94,25.95,25.94,25.94,4500.0,25.94,25.95,25.94,25.94,4500.0
2011-07-05 14:50:00,25.94,25.95,25.93,25.95,11500.0,25.94,25.95,25.93,25.95,11500.0
2011-07-05 15:00:00,25.95,25.95,25.94,25.94,7100.0,25.95,25.95,25.94,25.94,7100.0
2011-07-05 15:10:00,25.95,25.95,25.92,25.93,15500.0,25.95,25.95,25.92,25.93,15500.0
2011-07-05 15:20:00,25.92,25.93,25.91,25.93,17100.0,25.92,25.93,25.91,25.93,17100.0
2011-07-05 15:30:00,25.93,25.93,25.91,25.91,18300.0,25.93,25.93,25.91,25.91,18300.0
2011-07-05 15:40:00,25.91,25.92,25.88,25.88,17800.0,25.91,25.92,25.88,25.88,17800.0
2011-07-05 15:50:00,25.89,25.93,25.88,25.9,62500.0,25.89,25.93,25.88,25.9,62500.0
2011-07-06 09:30:00,25.81,26.03,25.8,25.96,40900.0,25.81,26.03,25.8,25.96,40900.0
2011-07-06 09:40:00,25.95,26.0,25.94,25.99,13300.0,25.95,26.0,25.94,25.99,13300.0
2011-07-06 09:50:00,25.98,25.98,25.9,25.9,15800.0,25.98,25.98,25.9,25.9,15800.0
2011-07-06 10:00:00,25.9,25.95,25.86,25.87,23800.0,25.9,25.95,25.86,25.87,23800.0
2011-07-06 10:10:00,25.87,25.9,25.79,25.82,16500.0,25.87,25.9,25.79,25.82,16500.0
2011-07-06 10:20:00,25.82,25.88,25.8,25.85,23700.0,25.82,25.88,25.8,25.85,23700.0
2011-07-06 10:30:00,25.87,25.89,25.84,25.88,8500.0,25.87,25.89,25.84,25.88,8500.0
2011-07-06 10:40:00,25.88,25.88,25.86,25.88,13700.0,25.88,25.88,25.86,25.88,13700.0
2011-07-06 10:50:00,25.89,25.95,25.89,25.95,10600.0,25.89,25.95,25.89,25.95,10600.0
2011-07-06 11:00:00,25.94,25.97,25.91,25.91,19200.0,25.94,25.97,25.91,25.91,19200.0
2011-07-06 11:10:00,25.92,25.95,25.91,25.94,7900.0,25.92,25.95,25.91,25.94,7900.0
2011-07-06 11:20:00,25.93,25.95,25.92,25.94,13600.0,25.93,25.95,25.92,25.94,13600.0
2011-07-06 11:30:00,25.94,26.0,25.93,25.97,16700.0,25.94,26.0,25.93,25.97,16700.0
2011-07-06 11:40:00,25.98,26.0,25.97,26.0,10900.0,25.98,26.0,25.97,26.0,10900.0
2011-07-06 11:50:00,26.0,26.03,25.99,26.03,6100.0,26.0,26.03,25.99,26.03,6100.0
2011-07-06 12:00:00,26.02,26.03,26.01,26.01,5500.0,26.02,26.03,26.01,26.01,5500.0
2011-07-06 12:10:00,26.01,26.03,25.99,26.02,12900.0,26.01,26.03,25.99,26.02,12900.0
2011-07-06 12:20:00,26.02,26.03,26.01,26.03,8300.0,26.02,26.03,26.01,26.03,8300.0
2011-07-06 12:30:00,26.02,26.06,26.01,26.05,17900.0,26.02,26.06,26.01,26.05,17900.0
2011-07-06 12:40:00,26.06,26.06,26.05,26.05,5800.0,26.06,26.06,26.05,26.05,5800.0
2011-07-06 12:50:00,26.05,26.13,26.05,26.13,19200.0,26.05,26.13,26.05,26.13,19200.0
2011-07-06 13:00:00,26.13,26.14,26.11,26.11,14300.0,26.13,26.14,26.11,26.11,14300.0
2011-07-06 13:10:00,26.11,26.12,26.1,26.11,6700.0,26.11,26.12,26.1,26.11,6700.0
2011-07-06 13:20:00,26.11,26.11,26.1,26.1,8200.0,26.11,26.11,26.1,26.1,8200.0
2011-07-06 13:30:00,26.11,26.11,26.09,26.09,7900.0,26.11,26.11,26.09,26.09,7900.0
2011-07-06 13:40:00,26.09,26.1,26.09,26.1,1800.0,26.09,26.1,26.09,26.1,1800.0
2011-07-06 13:50:00,26.09,26.1,26.03,26.07,30900.0,26.09,26.1,26.03,26.07,30900.0
2011-07-06 14:00:00,26.07,26.08,26.01,26.02,13600.0,26.07,26.08,26.01,26.02,13600.0
2011-07-06 14:10:00,26.02,26.02,26.0,26.01,7900.0,26.02,26.02,26.0,26.01,7900.0
2011-07-06 14:20:00,26.0,26.01,25.96,25.98,14300.0,26.0,26.01,25.96,25.98,14300.0
2011-07-06 14:30:00,25.97,25.98,25.96,25.98,14900.0,25.97,25.98,25.96,25.98,14900.0
2011-07-06 14:40:00,25.98,25.99,25.95,25.98,17800.0,25.98,25.99,25.95,25.98,17800.0
2011-07-06 14:50:00,25.99,25.99,25.94,25.94,18900.0,25.99,25.99,25.94,25.94,18900.0
2011-07-06 15:00:00,25.94,25.95,25.9,25.95,26000.0,25.94,25.95,25.9,25.95,26000.0
2011-07-06 15:10:00,25.94,25.95,25.94,25.95,10000.0,25.94,25.95,25.94,25.95,10000.0
2011-07-06 15:20:00,25.95,25.95,25.94,25.95,11400.0,25.95,25.95,25.94,25.95,11400.0
2011-07-06 15:30:00,25.95,25.95,25.85,25.85,74300.0,25.95,25.95,25.85,25.85,74300.0
2011-07-06 15:40:00,25.86,25.89,25.84,25.84,65300.0,25.86,25.89,25.84,25.84,65300.0
2011-07-06 15:50:00,25.85,25.89,25.84,25.87,54500.0,25.85,25.89,25.84,25.87,54500.0
2011-07-07 09:30:00,25.95,26.01,25.93,25.98,44500.0,25.95,26.01,25.93,25.98,44500.0
2011-07-07 09:40:00,25.99,25.99,25.94,25.94,15100.0,25.99,25.99,25.94,25.94,15100.0
2011-07-07 09:50:00,25.95,26.02,25.94,25.95,18900.0,25.95,26.02,25.94,25.95,18900.0
2011-07-07 10:00:00,25.96,25.99,25.91,25.91,19600.0,25.96,25.99,25.91,25.91,19600.0
2011-07-07 10:10:00,25.92,25.96,25.91,25.94,10400.0,25.92,25.96,25.91,25.94,10400.0
2011-07-07 10:20:00,25.94,25.94,25.89,25.92,14000.0,25.94,25.94,25.89,25.92,14000.0
2011-07-07 10:30:00,25.93,25.98,25.93,25.98,13400.0,25.93,25.98,25.93,25.98,13400.0
2011-07-07 10:40:00,25.97,26.03,25.97,26.02,28000.0,25.97,26.03,25.97,26.02,28000.0
2011-07-07 10:50:00,26.03,26.03,25.99,26.03,16600.0,26.03,26.03,25.99,26.03,16600.0
2011-07-07 11:00:00,26.02,26.09,26.02,26.09,43800.0,26.02,26.09,26.02,26.09,43800.0
2011-07-07 11:10:00,26.1,26.11,26.09,26.1,11900.0,26.1,26.11,26.09,26.1,11900.0
2011-07-07 11:20:00,26.1,26.1,26.09,26.09,4100.0,26.1,26.1,26.09,26.09,4100.0
2011-07-07 11:30:00,26.09,26.1,26.09,26.1,5400.0,26.09,26.1,26.09,26.1,5400.0
2011-07-07 11:40:00,26.1,26.1,26.08,26.09,8800.0,26.1,26.1,26.08,26.09,8800.0
2011-07-07 11:50:00,26.09,26.1,26.09,26.09,6200.0,26.09,26.1,26.09,26.09,6200.0
2011-07-07 12:00:00,26.1,26.12,26.09,26.12,9800.0,26.1,26.12,26.09,26.12,9800.0
2011-07-07 12:10:00,26.12,26.13,26.12,26.13,4600.0,26.12,26.13,26.12,26.13,4600.0
2011-07-07 12:20:00,26.12,26.14,26.12,26.13,6400.0,26.12,26.14,26.12,26.13,6400.0
2011-07-07 12:30:00,26.13,26.15,26.13,26.14,9800.0,26.13,26.15,26.13,26.14,9800.0
2011-07-07 12:40:00,26.14,26.17,26.14,26.16,7300.0,26.14,26.17,26.14,26.16,7300.0
2011-07-07 12:50:00,26.17,26.17,26.16,26.17,7500.0,26.17,26.17,26.16,26.17,7500.0
2011-07-07 13:00:00,26.16,26.18,26.15,26.18,19700.0,26.16,26.18,26.15,26.18,19700.0
2011-07-07 13:10:00,26.17,26.17,26.16,26.17,5900.0,26.17,26.17,26.16,26.17,5900.0
2011-07-07 13:20:00,26.16,26.18,26.15,26.18,10700.0,26.16,26.18,26.15,26.18,10700.0
2011-07-07 13:30:00,26.17,26.18,26.17,26.18,4600.0,26.17,26.18,26.17,26.18,4600.0
2011-07-07 13:40:00,26.18,26.2,26.17,26.19,24100.0,26.18,26.2,26.17,26.19,24100.0
2011-07-07 13:50:00,26.2,26.22,26.2,26.21,12400.0,26.2,26.22,26.2,26.21,12400.0
2011-07-07 14:00:00,26.21,26.22,26.19,26.19,9800.0,26.21,26.22,26.19,26.19,9800.0
2011-07-07 14:10:00,26.2,26.22,26.2,26.22,10300.0,26.2,26.22,26.2,26.22,10300.0
2011-07-07 14:20:00,26.22,26.24,26.21,26.24,13400.0,26.22,26.24,26.21,26.24,13400.0
2011-07-07 14:30:00,26.24,26.24,26.23,26.24,15500.0,26.24,26.24,26.23,26.24,15500.0
2011-07-07 14:40:00,26.24,26.27,26.24,26.26,27500.0,26.24,26.27,26.24,26.26,27500.0
2011-07-07 14:50:00,26.26,26.26,26.25,26.25,24600.0,26.26,26.26,26.25,26.25,24600.0
2011-07-07 15:00:00,26.26,26.26,26.25,26.26,15200.0,26.26,26.26,26.25,26.26,15200.0
2011-07-07 15:10:00,26.25,26.27,26.25,26.26,22700.0,26.25,26.27,26.25,26.26,22700.0
2011-07-07 15:20:00,26.26,26.28,26.26,26.28,44100.0,26.26,26.28,26.26,26.28,44100.0
2011-07-07 15:30:00,26.28,26.29,26.23,26.23,52500.0,26.28,26.29,26.23,26.23,52500.0
2011-07-07 15:40:00,26.23,26.24,26.19,26.2,41600.0,26.23,26.24,26.19,26.2,41600.0
2011-07-07 15:50:00,26.19,26.2,26.15,26.18,102800.0,26.19,26.2,26.15,26.18,102800.0
2011-07-08 09:30:00,25.87,26.08,25.87,26.07,15400.0,25.87,26.08,25.87,26.07,15400.0
2011-07-08 09:40:00,26.06,26.1,26.03,26.05,12100.0,26.06,26.1,26.03,26.05,12100.0
2011-07-08 09:50:00,26.05,26.08,26.01,26.03,12200.0,26.05,26.08,26.01,26.03,12200.0
2011-07-08 10:00:00,26.02,26.02,25.96,25.98,10200.0,26.02,26.02,25.96,25.98,10200.0
2011-07-08 10:10:00,25.98,26.01,25.91,25.91,19300.0,25.98,26.01,25.91,25.91,19300.0
2011-07-08 10:20:00,25.9,25.92,25.88,25.9,9700.0,25.9,25.92,25.88,25.9,9700.0
2011-07-08 10:30:00,25.89,25.9,25.85,25.9,9500.0,25.89,25.9,25.85,25.9,9500.0
2011-07-08 10:40:00,25.89,25.9,25.82,25.82,10200.0,25.89,25.9,25.82,25.82,10200.0
2011-07-08 10:50:00,25.83,25.87,25.81,25.85,10700.0,25.83,25.87,25.81,25.85,10700.0
2011-07-08 11:00:00,25.85,25.85,25.78,25.8,8800.0,25.85,25.85,25.78,25.8,8800.0
2011-07-08 11:10:00,25.79,25.83,25.78,25.82,9200.0,25.79,25.83,25.78,25.82,9200.0
2011-07-08 11:20:00,25.82,25.86,25.82,25.82,8700.0,25.82,25.86,25.82,25.82,8700.0
2011-07-08 11:30:00,25.82,25.89,25.81,25.89,8600.0,25.82,25.89,25.81,25.89,8600.0
2011-07-08 11:40:00,25.89,25.9,25.84,25.84,30400.0,25.89,25.9,25.84,25.84,30400.0
2011-07-08 11:50:00,25.84,25.86,25.83,25.84,15800.0,25.84,25.86,25.83,25.84,15800.0
2011-07-08 12:00:00,25.84,25.85,25.83,25.85,10100.0,25.84,25.85,25.83,25.85,10100.0
2011-07-08 12:10:00,25.85,25.86,25.84,25.84,4800.0,25.85,25.86,25.84,25.84,4800.0
2011-07-08 12:20:00,25.84,25.85,25.84,25.85,2600.0,25.84,25.85,25.84,25.85,2600.0
2011-07-08 12:30:00,25.85,25.86,25.85,25.85,7400.0,25.85,25.86,25.85,25.85,7400.0
2011-07-08 12:40:00,25.86,25.92,25.85,25.92,8800.0,25.86,25.92,25.85,25.92,8800.0
2011-07-08 12:50:00,25.91,25.91,25.89,25.9,8800.0,25.91,25.91,25.89,25.9,8800.0
2011-07-08 13:00:00,25.9,25.9,25.89,25.9,10300.0,25.9,25.9,25.89,25.9,10300.0
2011-07-08 13:10:00,25.89,25.93,25.89,25.92,10100.0,25.89,25.93,25.89,25.92,10100.0
2011-07-08 13:20:00,25.92,25.96,25.92,25.96,7000.0,25.92,25.96,25.92,25.96,7000.0
2011-07-08 13:30:00,25.96,25.98,25.96,25.98,10500.0,25.96,25.98,25.96,25.98,10500.0
2011-07-08 13:40:00,25.98,25.99,25.96,25.96,10200.0,25.98,25.99,25.96,25.96,10200.0
2011-07-08 13:50:00,25.96,25.97,25.95,25.97,7500.0,25.96,25.97,25.95,25.97,7500.0
2011-07-08 14:00:00,25.97,25.97,25.94,25.95,11900.0,25.97,25.97,25.94,25.95,11900.0
2011-07-08 14:10:00,25.95,25.95,25.89,25.91,18300.0,25.95,25.95,25.89,25.91,18300.0
2011-07-08 14:20:00,25.9,25.91,25.9,25.91,5500.0,25.9,25.91,25.9,25.91,5500.0
2011-07-08 14:30:00,25.91,25.95,25.91,25.94,12000.0,25.91,25.95,25.91,25.94,12000.0
2011-07-08 14:40:00,25.93,25.97,25.93,25.97,10700.0,25.93,25.97,25.93,25.97,10700.0
2011-07-08 14:50:00,25.97,25.98,25.96,25.98,6200.0,25.97,25.98,25.96,25.98,6200.0
2011-07-08 15:00:00,25.97,25.98,25.96,25.97,7000.0,25.97,25.98,25.96,25.97,7000.0
2011-07-08 15:10:00,25.97,25.99,25.97,25.99,8300.0,25.97,25.99,25.97,25.99,8300.0
2011-07-08 15:20:00,25.99,26.0,25.98,25.98,13800.0,25.99,26.0,25.98,25.98,13800.0
2011-07-08 15:30:00,25.99,26.03,25.99,26.01,29500.0,25.99,26.03,25.99,26.01,29500.0
2011-07-08 15:40:00,26.01,26.03,26.0,26.0,19800.0,26.01,26.03,26.0,26.0,19800.0
2011-07-08 15:50:00,26.01,26.04,25.99,26.03,36000.0,26.01,26.04,25.99,26.03,36000.0
2011-07-11 09:30:00,25.75,25.91,25.75,25.82,17100.0,25.75,25.91,25.75,25.82,17100.0
2011-07-11 09:40:00,25.81,25.85,25.78,25.83,5000.0,25.81,25.85,25.78,25.83,5000.0
2011-07-11 09:50:00,25.82,25.92,25.81,25.88,9300.0,25.82,25.92,25.81,25.88,9300.0
2011-07-11 10:00:00,25.86,25.86,25.75,25.75,10500.0,25.86,25.86,25.75,25.75,10500.0
2011-07-11 10:10:00,25.77,25.77,25.65,25.66,23400.0,25.77,25.77,25.65,25.66,23400.0
2011-07-11 10:20:00,25.66,25.67,25.63,25.63,9600.0,25.66,25.67,25.63,25.63,9600.0
2011-07-11 10:30:00,25.65,25.67,25.61,25.63,11700.0,25.65,25.67,25.61,25.63,11700.0
2011-07-11 10:40:00,25.63,25.64,25.58,25.63,4500.0,25.63,25.64,25.58,25.63,4500.0
2011-07-11 10:50:00,25.63,25.64,25.56,25.57,10600.0,25.63,25.64,25.56,25.57,10600.0
2011-07-11 11:00:00,25.56,25.56,25.5,25.55,6200.0,25.56,25.56,25.5,25.55,6200.0
2011-07-11 11:10:00,25.55,25.58,25.53,25.53,3500.0,25.55,25.58,25.53,25.53,3500.0
2011-07-11 11:20:00,25.54,25.66,25.54,25.64,12300.0,25.54,25.66,25.54,25.64,12300.0
2011-07-11 11:30:00,25.64,25.66,25.62,25.62,4900.0,25.64,25.66,25.62,25.62,4900.0
2011-07-11 11:40:00,25.61,25.66,25.61,25.64,6500.0,25.61,25.66,25.61,25.64,6500.0
2011-07-11 11:50:00,25.66,25.66,25.61,25.63,6100.0,25.66,25.66,25.61,25.63,6100.0
2011-07-11 12:00:00,25.61,25.62,25.6,25.61,3800.0,25.61,25.62,25.6,25.61,3800.0
2011-07-11 12:10:00,25.61,25.61,25.57,25.61,4400.0,25.61,25.61,25.57,25.61,4400.0
2011-07-11 12:20:00,25.62,25.62,25.6,25.61,4800.0,25.62,25.62,25.6,25.61,4800.0
2011-07-11 12:30:00,25.61,25.61,25.58,25.59,4500.0,25.61,25.61,25.58,25.59,4500.0
2011-07-11 12:40:00,25.59,25.61,25.58,25.58,3400.0,25.59,25.61,25.58,25.58,3400.0
2011-07-11 12:50:00,25.59,25.61,25.57,25.61,4000.0,25.59,25.61,25.57,25.61,4000.0
2011-07-11 13:00:00,25.61,25.61,25.58,25.58,2400.0,25.61,25.61,25.58,25.58,2400.0
2011-07-11 13:10:00,25.59,25.59,25.55,25.55,5700.0,25.59,25.59,25.55,25.55,5700.0
2011-07-11 13:20:00,25.55,25.58,25.55,25.55,3800.0,25.55,25.58,25.55,25.55,3800.0
2011-07-11 13:30:00,25.56,25.57,25.55,25.56,2300.0,25.56,25.57,25.55,25.56,2300.0
2011-07-11 13:40:00,25.56,25.57,25.54,25.57,4100.0,25.56,25.57,25.54,25.57,4100.0
2011-07-11 13:50:00,25.57,25.62,25.56,25.62,5400.0,25.57,25.62,25.56,25.62,5400.0
2011-07-11 14:00:00,25.61,25.62,25.56,25.59,13500.0,25.61,25.62,25.56,25.59,13500.0
2011-07-11 14:10:00,25.6,25.6,25.53,25.54,12100.0,25.6,25.6,25.53,25.54,12100.0
2011-07-11 14:20:00,25.55,25.57,25.54,25.55,4500.0,25.55,25.57,25.54,25.55,4500.0
2011-07-11 14:30:00,25.54,25.54,25.48,25.53,14500.0,25.54,25.54,25.48,25.53,14500.0
2011-07-11 14:40:00,25.53,25.53,25.51,25.51,4700.0,25.53,25.53,25.51,25.51,4700.0
2011-07-11 14:50:00,25.5,25.52,25.48,25.51,6300.0,25.5,25.52,25.48,25.51,6300.0
2011-07-11 15:00:00,25.52,25.52,25.48,25.49,7000.0,25.52,25.52,25.48,25.49,7000.0
2011-07-11 15:10:00,25.49,25.51,25.49,25.49,9900.0,25.49,25.51,25.49,25.49,9900.0
2011-07-11 15:20:00,25.48,25.52,25.48,25.51,14100.0,25.48,25.52,25.48,25.51,14100.0
2011-07-11 15:30:00,25.53,25.54,25.5,25.53,18400.0,25.53,25.54,25.5,25.53,18400.0
2011-07-11 15:40:00,25.53,25.56,25.51,25.52,12200.0,25.53,25.56,25.51,25.52,12200.0
2011-07-11 15:50:00,25.53,25.54,25.5,25.54,43000.0,25.53,25.54,25.5,25.54,43000.0
2011-07-12 09:30:00,25.49,25.49,25.34,25.37,13900.0,25.49,25.49,25.34,25.37,13900.0
2011-07-12 09:40:00,25.37,25.38,25.25,25.29,8500.0,25.37,25.38,25.25,25.29,8500.0
2011-07-12 09:50:00,25.28,25.3,25.2,25.27,10700.0,25.28,25.3,25.2,25.27,10700.0
2011-07-12 10:00:00,25.27,25.39,25.26,25.33,10500.0,25.27,25.39,25.26,25.33,10500.0
2011-07-12 10:10:00,25.34,25.34,25.26,25.33,7100.0,25.34,25.34,25.26,25.33,7100.0
2011-07-12 10:20:00,25.33,25.36,25.26,25.29,8500.0,25.33,25.36,25.26,25.29,8500.0
2011-07-12 10:30:00,25.3,25.31,25.27,25.31,6300.0,25.3,25.31,25.27,25.31,6300.0
2011-07-12 10:40:00,25.31,25.34,25.24,25.24,6600.0,25.31,25.34,25.24,25.24,6600.0
2011-07-12 10:50:00,25.24,25.24,25.19,25.22,5100.0,25.24,25.24,25.19,25.22,5100.0
2011-07-12 11:00:00,25.22,25.26,25.21,25.22,4800.0,25.22,25.26,25.21,25.22,4800.0
2011-07-12 11:10:00,25.22,25.26,25.22,25.25,5500.0,25.22,25.26,25.22,25.25,5500.0
2011-07-12 11:20:00,25.24,25.32,25.24,25.29,9700.0,25.24,25.32,25.24,25.29,9700.0
2011-07-12 11:30:00,25.29,25.29,25.27,25.27,1200.0,25.29,25.29,25.27,25.27,1200.0
2011-07-12 11:40:00,25.26,25.34,25.26,25.3,10000.0,25.26,25.34,25.26,25.3,10000.0
2011-07-12 11:50:00,25.3,25.32,25.3,25.32,12200.0,25.3,25.32,25.3,25.32,12200.0
2011-07-12 12:00:00,25.32,25.37,25.31,25.36,8300.0,25.32,25.37,25.31,25.36,8300.0
2011-07-12 12:10:00,25.36,25.36,25.31,25.32,3700.0,25.36,25.36,25.31,25.32,3700.0
2011-07-12 12:20:00,25.32,25.32,25.28,25.28,2000.0,25.32,25.32,25.28,25.28,2000.0
2011-07-12 12:30:00,25.27,25.3,25.27,25.29,5000.0,25.27,25.3,25.27,25.29,5000.0
2011-07-12 12:40:00,25.28,25.28,25.25,25.26,3500.0,25.28,25.28,25.25,25.26,3500.0
2011-07-12 12:50:00,25.25,25.27,25.25,25.27,2100.0,25.25,25.27,25.25,25.27,2100.0
2011-07-12 13:00:00,25.27,25.31,25.26,25.31,5600.0,25.27,25.31,25.26,25.31,5600.0
2011-07-12 13:10:00,25.31,25.33,25.29,25.3,9700.0,25.31,25.33,25.29,25.3,9700.0
2011-07-12 13:20:00,25.31,25.32,25.28,25.3,21400.0,25.31,25.32,25.28,25.3,21400.0
2011-07-12 13:30:00,25.3,25.3,25.28,25.3,6000.0,25.3,25.3,25.28,25.3,6000.0
2011-07-12 13:40:00,25.29,25.3,25.28,25.3,6900.0,25.29,25.3,25.28,25.3,6900.0
2011-07-12 13:50:00,25.31,25.31,25.3,25.31,2800.0,25.31,25.31,25.3,25.31,2800.0
2011-07-12 14:00:00,25.31,25.35,25.31,25.34,13000.0,25.31,25.35,25.31,25.34,13000.0
2011-07-12 14:10:00,25.34,25.41,25.34,25.39,22500.0,25.34,25.41,25.34,25.39,22500.0
2011-07-12 14:20:00,25.4,25.43,25.4,25.42,14300.0,25.4,25.43,25.4,25.42,14300.0
2011-07-12 14:30:00,25.42,25.44,25.41,25.42,45700.0,25.42,25.44,25.41,25.42,45700.0
2011-07-12 14:40:00,25.42,25.44,25.4,25.42,15200.0,25.42,25.44,25.4,25.42,15200.0
2011-07-12 14:50:00,25.41,25.45,25.35,25.45,31500.0,25.41,25.45,25.35,25.45,31500.0
2011-07-12 15:00:00,25.45,25.47,25.42,25.43,17500.0,25.45,25.47,25.42,25.43,17500.0
2011-07-12 15:10:00,25.42,25.44,25.4,25.44,14800.0,25.42,25.44,25.4,25.44,14800.0
2011-07-12 15:20:00,25.43,25.45,25.37,25.38,20500.0,25.43,25.45,25.37,25.38,20500.0
2011-07-12 15:30:00,25.38,25.38,25.34,25.38,24500.0,25.38,25.38,25.34,25.38,24500.0
2011-07-12 15:40:00,25.37,25.38,25.29,25.29,30700.0,25.37,25.38,25.29,25.29,30700.0
2011-07-12 15:50:00,25.3,25.7,25.3,25.36,134400.0,25.3,25.7,25.3,25.36,134400.0
2011-07-13 09:30:00,25.44,25.52,25.44,25.45,10900.0,25.44,25.52,25.44,25.45,10900.0
2011-07-13 09:40:00,25.46,25.51,25.46,25.49,5700.0,25.46,25.51,25.46,25.49,5700.0
2011-07-13 09:50:00,25.48,25.49,25.4,25.49,30900.0,25.48,25.49,25.4,25.49,30900.0
2011-07-13 10:00:00,25.49,25.55,25.46,25.55,23900.0,25.49,25.55,25.46,25.55,23900.0
2011-07-13 10:10:00,25.54,25.61,25.52,25.61,15300.0,25.54,25.61,25.52,25.61,15300.0
2011-07-13 10:20:00,25.61,25.64,25.6,25.61,10400.0,25.61,25.64,25.6,25.61,10400.0
2011-07-13 10:30:00,25.62,25.67,25.62,25.62,30300.0,25.62,25.67,25.62,25.62,30300.0
2011-07-13 10:40:00,25.62,25.65,25.62,25.64,15800.0,25.62,25.65,25.62,25.64,15800.0
2011-07-13 10:50:00,25.65,25.65,25.63,25.64,4400.0,25.65,25.65,25.63,25.64,4400.0
2011-07-13 11:00:00,25.63,25.64,25.6,25.6,6200.0,25.63,25.64,25.6,25.6,6200.0
2011-07-13 11:10:00,25.6,25.6,25.57,25.58,8700.0,25.6,25.6,25.57,25.58,8700.0
2011-07-13 11:20:00,25.59,25.59,25.55,25.57,17400.0,25.59,25.59,25.55,25.57,17400.0
2011-07-13 11:30:00,25.57,25.57,25.55,25.55,10000.0,25.57,25.57,25.55,25.55,10000.0
2011-07-13 11:40:00,25.54,25.58,25.54,25.56,6300.0,25.54,25.58,25.54,25.56,6300.0
2011-07-13 11:50:00,25.54,25.57,25.54,25.54,7600.0,25.54,25.57,25.54,25.54,7600.0
2011-07-13 12:00:00,25.54,25.54,25.5,25.51,6600.0,25.54,25.54,25.5,25.51,6600.0
2011-07-13 12:10:00,25.51,25.53,25.51,25.53,4200.0,25.51,25.53,25.51,25.53,4200.0
2011-07-13 12:20:00,25.53,25.54,25.53,25.53,1000.0,25.53,25.54,25.53,25.53,1000.0
2011-07-13 12:30:00,25.53,25.53,25.5,25.5,8900.0,25.53,25.53,25.5,25.5,8900.0
2011-07-13 12:40:00,25.5,25.51,25.48,25.49,12100.0,25.5,25.51,25.48,25.49,12100.0
2011-07-13 12:50:00,25.49,25.5,25.48,25.49,6900.0,25.49,25.5,25.48,25.49,6900.0
2011-07-13 13:00:00,25.48,25.48,25.45,25.45,4300.0,25.48,25.48,25.45,25.45,4300.0
2011-07-13 13:10:00,25.46,25.46,25.45,25.45,7100.0,25.46,25.46,25.45,25.45,7100.0
2011-07-13 13:20:00,25.45,25.45,25.43,25.43,6700.0,25.45,25.45,25.43,25.43,6700.0
2011-07-13 13:30:00,25.43,25.44,25.43,25.44,1900.0,25.43,25.44,25.43,25.44,1900.0
2011-07-13 13:40:00,25.43,25.43,25.41,25.41,7800.0,25.43,25.43,25.41,25.41,7800.0
2011-07-13 13:50:00,25.41,25.42,25.37,25.37,11100.0,25.41,25.42,25.37,25.37,11100.0
2011-07-13 14:00:00,25.37,25.38,25.36,25.37,11100.0,25.37,25.38,25.36,25.37,11100.0
2011-07-13 14:10:00,25.37,25.38,25.32,25.34,30600.0,25.37,25.38,25.32,25.34,30600.0
2011-07-13 14:20:00,25.34,25.34,25.31,25.32,16400.0,25.34,25.34,25.31,25.32,16400.0
2011-07-13 14:30:00,25.33,25.34,25.3,25.33,20900.0,25.33,25.34,25.3,25.33,20900.0
2011-07-13 14:40:00,25.33,25.34,25.32,25.34,14300.0,25.33,25.34,25.32,25.34,14300.0
2011-07-13 14:50:00,25.35,25.36,25.34,25.35,13900.0,25.35,25.36,25.34,25.35,13900.0
2011-07-13 15:00:00,25.35,25.36,25.29,25.31,35700.0,25.35,25.36,25.29,25.31,35700.0
2011-07-13 15:10:00,25.3,25.3,25.24,25.26,21200.0,25.3,25.3,25.24,25.26,21200.0
2011-07-13 15:20:00,25.26,25.28,25.22,25.26,17100.0,25.26,25.28,25.22,25.26,17100.0
2011-07-13 15:30:00,25.26,25.26,25.23,25.23,18900.0,25.26,25.26,25.23,25.23,18900.0
2011-07-13 15:40:00,25.23,25.23,25.19,25.21,26300.0,25.23,25.23,25.19,25.21,26300.0
2011-07-13 15:50:00,25.22,25.22,25.17,25.18,64600.0,25.22,25.22,25.17,25.18,64600.0
2011-07-14 09:30:00,25.24,25.24,25.05,25.05,8900.0,25.24,25.24,25.05,25.05,8900.0
2011-07-14 09:40:00,25.07,25.15,25.06,25.1,7100.0,25.07,25.15,25.06,25.1,7100.0
2011-07-14 09:50:00,25.11,25.29,25.11,25.28,8500.0,25.11,25.29,25.11,25.28,8500.0
2011-07-14 10:00:00,25.29,25.41,25.25,25.3,13700.0,25.29,25.41,25.25,25.3,13700.0
2011-07-14 10:10:00,25.3,25.3,25.18,25.2,15800.0,25.3,25.3,25.18,25.2,15800.0
2011-07-14 10:20:00,25.21,25.25,25.18,25.22,18300.0,25.21,25.25,25.18,25.22,18300.0
2011-07-14 10:30:00,25.22,25.23,25.05,25.09,22900.0,25.22,25.23,25.05,25.09,22900.0
2011-07-14 10:40:00,25.08,25.08,25.01,25.01,17700.0,25.08,25.08,25.01,25.01,17700.0
2011-07-14 10:50:00,25.01,25.02,24.96,24.98,29800.0,25.01,25.02,24.96,24.98,29800.0
2011-07-14 11:00:00,24.97,25.01,24.96,24.98,8100.0,24.97,25.01,24.96,24.98,8100.0
2011-07-14 11:10:00,24.97,24.98,24.94,24.97,10700.0,24.97,24.98,24.94,24.97,10700.0
2011-07-14 11:20:00,24.97,25.0,24.94,24.99,16800.0,24.97,25.0,24.94,24.99,16800.0
2011-07-14 11:30:00,24.99,25.0,24.93,24.93,15300.0,24.99,25.0,24.93,24.93,15300.0
2011-07-14 11:40:00,24.94,24.96,24.92,24.96,6600.0,24.94,24.96,24.92,24.96,6600.0
2011-07-14 11:50:00,24.96,24.96,24.93,24.96,6300.0,24.96,24.96,24.93,24.96,6300.0
2011-07-14 12:00:00,24.96,24.99,24.89,24.91,12900.0,24.96,24.99,24.89,24.91,12900.0
2011-07-14 12:10:00,24.91,24.93,24.83,24.84,14700.0,24.91,24.93,24.83,24.84,14700.0
2011-07-14 12:20:00,24.84,24.84,24.82,24.84,4400.0,24.84,24.84,24.82,24.84,4400.0
2011-07-14 12:30:00,24.83,24.86,24.82,24.86,9600.0,24.83,24.86,24.82,24.86,9600.0
2011-07-14 12:40:00,24.86,24.93,24.85,24.85,14600.0,24.86,24.93,24.85,24.85,14600.0
2011-07-14 12:50:00,24.85,24.86,24.75,24.75,11800.0,24.85,24.86,24.75,24.75,11800.0
2011-07-14 13:00:00,24.76,24.78,24.73,24.76,10700.0,24.76,24.78,24.73,24.76,10700.0
2011-07-14 13:10:00,24.75,24.75,24.68,24.68,9900.0,24.75,24.75,24.68,24.68,9900.0
2011-07-14 13:20:00,24.68,24.7,24.65,24.7,17300.0,24.68,24.7,24.65,24.7,17300.0
2011-07-14 13:30:00,24.7,24.82,24.69,24.71,41400.0,24.7,24.82,24.69,24.71,41400.0
2011-07-14 13:40:00,24.7,24.72,24.65,24.68,33000.0,24.7,24.72,24.65,24.68,33000.0
2011-07-14 13:50:00,24.67,24.69,24.63,24.68,16700.0,24.67,24.69,24.63,24.68,16700.0
2011-07-14 14:00:00,24.69,24.71,24.64,24.64,17100.0,24.69,24.71,24.64,24.64,17100.0
2011-07-14 14:10:00,24.65,24.7,24.62,24.62,47900.0,24.65,24.7,24.62,24.62,47900.0
2011-07-14 14:20:00,24.63,24.64,24.51,24.55,40800.0,24.63,24.64,24.51,24.55,40800.0
2011-07-14 14:30:00,24.55,24.58,24.52,24.54,19100.0,24.55,24.58,24.52,24.54,19100.0
2011-07-14 14:40:00,24.54,24.56,24.53,24.54,19500.0,24.54,24.56,24.53,24.54,19500.0
2011-07-14 14:50:00,24.53,24.55,24.51,24.55,15600.0,24.53,24.55,24.51,24.55,15600.0
2011-07-14 15:00:00,24.55,24.58,24.51,24.51,14300.0,24.55,24.58,24.51,24.51,14300.0
2011-07-14 15:10:00,24.52,24.59,24.51,24.59,16400.0,24.52,24.59,24.51,24.59,16400.0
2011-07-14 15:20:00,24.6,24.65,24.6,24.62,25500.0,24.6,24.65,24.6,24.62,25500.0
2011-07-14 15:30:00,24.61,24.68,24.61,24.68,21000.0,24.61,24.68,24.61,24.68,21000.0
2011-07-14 15:40:00,24.68,24.69,24.62,24.63,34100.0,24.68,24.69,24.62,24.63,34100.0
2011-07-14 15:50:00,24.64,24.64,24.58,24.6,59200.0,24.64,24.64,24.58,24.6,59200.0
2011-07-15 09:30:00,24.71,24.71,24.48,24.48,21700.0,24.71,24.71,24.48,24.48,21700.0
2011-07-15 09:40:00,24.49,24.54,24.45,24.54,9800.0,24.49,24.54,24.45,24.54,9800.0
2011-07-15 09:50:00,24.53,24.53,24.41,24.48,15400.0,24.53,24.53,24.41,24.48,15400.0
2011-07-15 10:00:00,24.5,24.58,24.44,24.46,15800.0,24.5,24.58,24.44,24.46,15800.0
2011-07-15 10:10:00,24.46,24.46,24.38,24.4,24800.0,24.46,24.46,24.38,24.4,24800.0
2011-07-15 10:20:00,24.39,24.4,24.31,24.37,20400.0,24.39,24.4,24.31,24.37,20400.0
2011-07-15 10:30:00,24.38,24.42,24.36,24.41,15100.0,24.38,24.42,24.36,24.41,15100.0
2011-07-15 10:40:00,24.4,24.54,24.4,24.49,11600.0,24.4,24.54,24.4,24.49,11600.0
2011-07-15 10:50:00,24.49,24.54,24.46,24.47,13600.0,24.49,24.54,24.46,24.47,13600.0
2011-07-15 11:00:00,24.46,24.46,24.41,24.42,20000.0,24.46,24.46,24.41,24.42,20000.0
2011-07-15 11:10:00,24.43,24.49,24.42,24.48,10700.0,24.43,24.49,24.42,24.48,10700.0
2011-07-15 11:20:00,24.49,24.52,24.46,24.51,8900.0,24.49,24.52,24.46,24.51,8900.0
2011-07-15 11:30:00,24.51,24.52,24.48,24.49,14100.0,24.51,24.52,24.48,24.49,14100.0
2011-07-15 11:40:00,24.49,24.49,24.39,24.41,15600.0,24.49,24.49,24.39,24.41,15600.0
2011-07-15 11:50:00,24.42,24.45,24.37,24.38,19000.0,24.42,24.45,24.37,24.38,19000.0
2011-07-15 12:00:00,24.38,24.48,24.38,24.44,25300.0,24.38,24.48,24.38,24.44,25300.0
2011-07-15 12:10:00,24.44,24.46,24.39,24.39,14300.0,24.44,24.46,24.39,24.39,14300.0
2011-07-15 12:20:00,24.4,24.42,24.38,24.39,13200.0,24.4,24.42,24.38,24.39,13200.0
2011-07-15 12:30:00,24.4,24.43,24.38,24.39,19000.0,24.4,24.43,24.38,24.39,19000.0
2011-07-15 12:40:00,24.39,24.41,24.34,24.39,15400.0,24.39,24.41,24.34,24.39,15400.0
2011-07-15 12:50:00,24.39,24.4,24.35,24.38,14600.0,24.39,24.4,24.35,24.38,14600.0
2011-07-15 13:00:00,24.39,24.39,24.36,24.38,12000.0,24.39,24.39,24.36,24.38,12000.0
2011-07-15 13:10:00,24.37,24.43,24.37,24.43,14500.0,24.37,24.43,24.37,24.43,14500.0
2011-07-15 13:20:00,24.43,24.43,24.42,24.42,11100.0,24.43,24.43,24.42,24.42,11100.0
2011-07-15 13:30:00,24.42,24.42,24.4,24.4,14300.0,24.42,24.42,24.4,24.4,14300.0
2011-07-15 13:40:00,24.4,24.41,24.37,24.38,14400.0,24.4,24.41,24.37,24.38,14400.0
2011-07-15 13:50:00,24.38,24.38,24.33,24.34,18300.0,24.38,24.38,24.33,24.34,18300.0
2011-07-15 14:00:00,24.34,24.37,24.34,24.35,7400.0,24.34,24.37,24.34,24.35,7400.0
2011-07-15 14:10:00,24.35,24.4,24.34,24.39,14300.0,24.35,24.4,24.34,24.39,14300.0
2011-07-15 14:20:00,24.38,24.4,24.34,24.34,28800.0,24.38,24.4,24.34,24.34,28800.0
2011-07-15 14:30:00,24.34,24.39,24.34,24.39,6800.0,24.34,24.39,24.34,24.39,6800.0
2011-07-15 14:40:00,24.39,24.43,24.38,24.39,11800.0,24.39,24.43,24.38,24.39,11800.0
2011-07-15 14:50:00,24.4,24.43,24.39,24.39,12000.0,24.4,24.43,24.39,24.39,12000.0
2011-07-15 15:00:00,24.4,24.47,24.39,24.46,13800.0,24.4,24.47,24.39,24.46,13800.0
2011-07-15 15:10:00,24.47,24.48,24.46,24.47,5000.0,24.47,24.48,24.46,24.47,5000.0
2011-07-15 15:20:00,24.48,24.53,24.47,24.53,16000.0,24.48,24.53,24.47,24.53,16000.0
2011-07-15 15:30:00,24.53,24.55,24.51,24.52,11600.0,24.53,24.55,24.51,24.52,11600.0
2011-07-15 15:40:00,24.51,24.58,24.51,24.58,15800.0,24.51,24.58,24.51,24.58,15800.0
2011-07-15 15:50:00,24.58,24.59,24.52,24.55,52800.0,24.58,24.59,24.52,24.55,52800.0
2011-07-18 09:30:00,24.42,24.42,24.27,24.39,14600.0,24.42,24.42,24.27,24.39,14600.0
2011-07-18 09:40:00,24.4,24.42,24.26,24.27,13200.0,24.4,24.42,24.26,24.27,13200.0
2011-07-18 09:50:00,24.27,24.3,24.15,24.15,12200.0,24.27,24.3,24.15,24.15,12200.0
2011-07-18 10:00:00,24.19,24.21,24.11,24.14,11500.0,24.19,24.21,24.11,24.14,11500.0
2011-07-18 10:10:00,24.12,24.15,24.06,24.09,7300.0,24.12,24.15,24.06,24.09,7300.0
2011-07-18 10:20:00,24.11,24.14,24.1,24.12,7700.0,24.11,24.14,24.1,24.12,7700.0
2011-07-18 10:30:00,24.11,24.15,24.09,24.13,11600.0,24.11,24.15,24.09,24.13,11600.0
2011-07-18 10:40:00,24.13,24.18,24.09,24.1,9800.0,24.13,24.18,24.09,24.1,9800.0
2011-07-18 10:50:00,24.1,24.13,24.06,24.1,15900.0,24.1,24.13,24.06,24.1,15900.0
2011-07-18 11:00:00,24.09,24.1,24.06,24.08,13800.0,24.09,24.1,24.06,24.08,13800.0
2011-07-18 11:10:00,24.07,24.11,24.06,24.11,7700.0,24.07,24.11,24.06,24.11,7700.0
2011-07-18 11:20:00,24.11,24.21,24.11,24.2,15300.0,24.11,24.21,24.11,24.2,15300.0
2011-07-18 11:30:00,24.18,24.2,24.09,24.12,21000.0,24.18,24.2,24.09,24.12,21000.0
2011-07-18 11:40:00,24.12,24.12,24.05,24.07,13800.0,24.12,24.12,24.05,24.07,13800.0
2011-07-18 11:50:00,24.06,24.09,24.06,24.08,10800.0,24.06,24.09,24.06,24.08,10800.0
2011-07-18 12:00:00,24.08,24.11,24.05,24.07,20400.0,24.08,24.11,24.05,24.07,20400.0
2011-07-18 12:10:00,24.07,24.14,24.06,24.13,9500.0,24.07,24.14,24.06,24.13,9500.0
2011-07-18 12:20:00,24.13,24.15,24.11,24.15,6900.0,24.13,24.15,24.11,24.15,6900.0
2011-07-18 12:30:00,24.15,24.16,24.13,24.15,5900.0,24.15,24.16,24.13,24.15,5900.0
2011-07-18 12:40:00,24.15,24.16,24.14,24.16,5800.0,24.15,24.16,24.14,24.16,5800.0
2011-07-18 12:50:00,24.15,24.18,24.14,24.18,9200.0,24.15,24.18,24.14,24.18,9200.0
2011-07-18 13:00:00,24.18,24.18,24.16,24.18,8100.0,24.18,24.18,24.16,24.18,8100.0
2011-07-18 13:10:00,24.18,24.18,24.11,24.13,12700.0,24.18,24.18,24.11,24.13,12700.0
2011-07-18 13:20:00,24.13,24.15,24.12,24.15,5900.0,24.13,24.15,24.12,24.15,5900.0
2011-07-18 13:30:00,24.16,24.18,24.15,24.17,9200.0,24.16,24.18,24.15,24.17,9200.0
2011-07-18 13:40:00,24.17,24.18,24.15,24.16,6400.0,24.17,24.18,24.15,24.16,6400.0
2011-07-18 13:50:00,24.17,24.23,24.16,24.22,8100.0,24.17,24.23,24.16,24.22,8100.0
2011-07-18 14:00:00,24.23,24.23,24.19,24.22,8900.0,24.23,24.23,24.19,24.22,8900.0
2011-07-18 14:10:00,24.22,24.23,24.19,24.21,10000.0,24.22,24.23,24.19,24.21,10000.0
2011-07-18 14:20:00,24.21,24.22,24.2,24.21,3800.0,24.21,24.22,24.2,24.21,3800.0
2011-07-18 14:30:00,24.2,24.21,24.16,24.18,13200.0,24.2,24.21,24.16,24.18,13200.0
2011-07-18 14:40:00,24.18,24.23,24.18,24.23,10900.0,24.18,24.23,24.18,24.23,10900.0
2011-07-18 14:50:00,24.22,24.29,24.22,24.29,17800.0,24.22,24.29,24.22,24.29,17800.0
2011-07-18 15:00:00,24.29,24.33,24.25,24.25,23400.0,24.29,24.33,24.25,24.25,23400.0
2011-07-18 15:10:00,24.25,24.27,24.24,24.27,21200.0,24.25,24.27,24.24,24.27,21200.0
2011-07-18 15:20:00,24.24,24.25,24.21,24.23,11000.0,24.24,24.25,24.21,24.23,11000.0
2011-07-18 15:30:00,24.23,24.25,24.2,24.24,20400.0,24.23,24.25,24.2,24.24,20400.0
2011-07-18 15:40:00,24.24,24.25,24.18,24.19,35600.0,24.24,24.25,24.18,24.19,35600.0
2011-07-18 15:50:00,24.18,24.21,24.14,24.15,70000.0,24.18,24.21,24.14,24.15,70000.0
2011-07-19 09:30:00,24.37,24.66,24.33,24.65,25400.0,24.37,24.66,24.33,24.65,25400.0
2011-07-19 09:40:00,24.66,24.77,24.66,24.72,23900.0,24.66,24.77,24.66,24.72,23900.0
2011-07-19 09:50:00,24.73,24.74,24.68,24.7,31900.0,24.73,24.74,24.68,24.7,31900.0
2011-07-19 10:00:00,24.7,24.74,24.69,24.73,20900.0,24.7,24.74,24.69,24.73,20900.0
2011-07-19 10:10:00,24.72,24.74,24.68,24.72,7300.0,24.72,24.74,24.68,24.72,7300.0
2011-07-19 10:20:00,24.73,24.73,24.69,24.72,6800.0,24.73,24.73,24.69,24.72,6800.0
2011-07-19 10:30:00,24.72,24.73,24.66,24.67,7200.0,24.72,24.73,24.66,24.67,7200.0
2011-07-19 10:40:00,24.68,24.71,24.68,24.69,7100.0,24.68,24.71,24.68,24.69,7100.0
2011-07-19 10:50:00,24.69,24.71,24.69,24.7,12500.0,24.69,24.71,24.69,24.7,12500.0
2011-07-19 11:00:00,24.7,24.7,24.69,24.7,10800.0,24.7,24.7,24.69,24.7,10800.0
2011-07-19 11:10:00,24.7,24.71,24.63,24.63,15900.0,24.7,24.71,24.63,24.63,15900.0
2011-07-19 11:20:00,24.62,24.67,24.62,24.64,11500.0,24.62,24.67,24.62,24.64,11500.0
2011-07-19 11:30:00,24.64,24.64,24.55,24.57,19700.0,24.64,24.64,24.55,24.57,19700.0
2011-07-19 11:40:00,24.57,24.57,24.52,24.54,17400.0,24.57,24.57,24.52,24.54,17400.0
2011-07-19 11:50:00,24.54,24.58,24.54,24.56,7500.0,24.54,24.58,24.54,24.56,7500.0
2011-07-19 12:00:00,24.57,24.58,24.54,24.54,10700.0,24.57,24.58,24.54,24.54,10700.0
2011-07-19 12:10:00,24.55,24.6,24.54,24.55,10500.0,24.55,24.6,24.54,24.55,10500.0
2011-07-19 12:20:00,24.55,24.55,24.52,24.54,7500.0,24.55,24.55,24.52,24.54,7500.0
2011-07-19 12:30:00,24.53,24.6,24.53,24.58,9800.0,24.53,24.6,24.53,24.58,9800.0
2011-07-19 12:40:00,24.58,24.58,24.51,24.53,14400.0,24.58,24.58,24.51,24.53,14400.0
2011-07-19 12:50:00,24.53,24.58,24.52,24.58,8400.0,24.53,24.58,24.52,24.58,8400.0
2011-07-19 13:00:00,24.58,24.58,24.53,24.53,5600.0,24.58,24.58,24.53,24.53,5600.0
2011-07-19 13:10:00,24.54,24.57,24.51,24.57,8800.0,24.54,24.57,24.51,24.57,8800.0
2011-07-19 13:20:00,24.56,24.58,24.55,24.57,8000.0,24.56,24.58,24.55,24.57,8000.0
2011-07-19 13:30:00,24.58,24.6,24.53,24.6,16900.0,24.58,24.6,24.53,24.6,16900.0
2011-07-19 13:40:00,24.59,24.67,24.58,24.65,26400.0,24.59,24.67,24.58,24.65,26400.0
2011-07-19 13:50:00,24.65,24.68,24.64,24.66,10100.0,24.65,24.68,24.64,24.66,10100.0
2011-07-19 14:00:00,24.66,24.68,24.65,24.68,5400.0,24.66,24.68,24.65,24.68,5400.0
2011-07-19 14:10:00,24.68,24.68,24.64,24.64,7100.0,24.68,24.68,24.64,24.64,7100.0
2011-07-19 14:20:00,24.64,24.69,24.64,24.68,10100.0,24.64,24.69,24.64,24.68,10100.0
2011-07-19 14:30:00,24.68,24.69,24.65,24.69,13400.0,24.68,24.69,24.65,24.69,13400.0
2011-07-19 14:40:00,24.68,24.75,24.68,24.75,17100.0,24.68,24.75,24.68,24.75,17100.0
2011-07-19 14:50:00,24.74,24.76,24.74,24.75,10500.0,24.74,24.76,24.74,24.75,10500.0
2011-07-19 15:00:00,24.76,24.78,24.74,24.76,16300.0,24.76,24.78,24.74,24.76,16300.0
2011-07-19 15:10:00,24.75,24.76,24.75,24.75,7000.0,24.75,24.76,24.75,24.75,7000.0
2011-07-19 15:20:00,24.76,24.78,24.73,24.73,16600.0,24.76,24.78,24.73,24.73,16600.0
2011-07-19 15:30:00,24.73,24.73,24.7,24.7,28500.0,24.73,24.73,24.7,24.7,28500.0
2011-07-19 15:40:00,24.7,24.71,24.67,24.68,24200.0,24.7,24.71,24.67,24.68,24200.0
2011-07-19 15:50:00,24.69,24.7,24.64,24.68,49600.0,24.69,24.7,24.64,24.68,49600.0
2011-07-20 09:30:00,24.7,24.7,24.52,24.54,12000.0,24.7,24.7,24.52,24.54,12000.0
2011-07-20 09:40:00,24.55,24.55,24.4,24.44,9900.0,24.55,24.55,24.4,24.44,9900.0
2011-07-20 09:50:00,24.41,24.43,24.37,24.39,10600.0,24.41,24.43,24.37,24.39,10600.0
2011-07-20 10:00:00,24.38,24.44,24.34,24.4,12500.0,24.38,24.44,24.34,24.4,12500.0
2011-07-20 10:10:00,24.4,24.4,24.3,24.32,15200.0,24.4,24.4,24.3,24.32,15200.0
2011-07-20 10:20:00,24.33,24.33,24.3,24.33,10200.0,24.33,24.33,24.3,24.33,10200.0
2011-07-20 10:30:00,24.32,24.42,24.32,24.35,11300.0,24.32,24.42,24.32,24.35,11300.0
2011-07-20 10:40:00,24.36,24.38,24.35,24.37,7000.0,24.36,24.38,24.35,24.37,7000.0
2011-07-20 10:50:00,24.37,24.38,24.36,24.37,5300.0,24.37,24.38,24.36,24.37,5300.0
2011-07-20 11:00:00,24.37,24.41,24.36,24.41,13200.0,24.37,24.41,24.36,24.41,13200.0
2011-07-20 11:10:00,24.41,24.43,24.4,24.42,10900.0,24.41,24.43,24.4,24.42,10900.0
2011-07-20 11:20:00,24.42,24.42,24.37,24.39,9800.0,24.42,24.42,24.37,24.39,9800.0
2011-07-20 11:30:00,24.38,24.38,24.35,24.37,15100.0,24.38,24.38,24.35,24.37,15100.0
2011-07-20 11:40:00,24.36,24.4,24.36,24.37,14000.0,24.36,24.4,24.36,24.37,14000.0
2011-07-20 11:50:00,24.37,24.37,24.35,24.36,6900.0,24.37,24.37,24.35,24.36,6900.0
2011-07-20 12:00:00,24.36,24.37,24.35,24.36,6100.0,24.36,24.37,24.35,24.36,6100.0
2011-07-20 12:10:00,24.37,24.39,24.34,24.34,9100.0,24.37,24.39,24.34,24.34,9100.0
2011-07-20 12:20:00,24.34,24.36,24.33,24.35,8300.0,24.34,24.36,24.33,24.35,8300.0
2011-07-20 12:30:00,24.35,24.35,24.32,24.32,4800.0,24.35,24.35,24.32,24.32,4800.0
2011-07-20 12:40:00,24.32,24.33,24.31,24.32,3900.0,24.32,24.33,24.31,24.32,3900.0
2011-07-20 12:50:00,24.34,24.34,24.32,24.32,2700.0,24.34,24.34,24.32,24.32,2700.0
2011-07-20 13:00:00,24.32,24.35,24.31,24.32,7500.0,24.32,24.35,24.31,24.32,7500.0
2011-07-20 13:10:00,24.33,24.34,24.32,24.32,1800.0,24.33,24.34,24.32,24.32,1800.0
2011-07-20 13:20:00,24.33,24.37,24.33,24.37,4300.0,24.33,24.37,24.33,24.37,4300.0
2011-07-20 13:30:00,24.38,24.41,24.38,24.4,7800.0,24.38,24.41,24.38,24.4,7800.0
2011-07-20 13:40:00,24.39,24.4,24.37,24.37,8600.0,24.39,24.4,24.37,24.37,8600.0
2011-07-20 13:50:00,24.37,24.39,24.37,24.38,3400.0,24.37,24.39,24.37,24.38,3400.0
2011-07-20 14:00:00,24.38,24.39,24.37,24.38,3700.0,24.38,24.39,24.37,24.38,3700.0
2011-07-20 14:10:00,24.38,24.39,24.37,24.38,2500.0,24.38,24.39,24.37,24.38,2500.0
2011-07-20 14:20:00,24.38,24.39,24.36,24.38,9100.0,24.38,24.39,24.36,24.38,9100.0
2011-07-20 14:30:00,24.38,24.38,24.35,24.35,10400.0,24.38,24.38,24.35,24.35,10400.0
2011-07-20 14:40:00,24.36,24.37,24.32,24.32,11600.0,24.36,24.37,24.32,24.32,11600.0
2011-07-20 14:50:00,24.32,24.33,24.31,24.33,9000.0,24.32,24.33,24.31,24.33,9000.0
2011-07-20 15:00:00,24.34,24.35,24.33,24.34,4000.0,24.34,24.35,24.33,24.34,4000.0
2011-07-20 15:10:00,24.34,24.36,24.34,24.34,8400.0,24.34,24.36,24.34,24.34,8400.0
2011-07-20 15:20:00,24.34,24.35,24.3,24.3,16900.0,24.34,24.35,24.3,24.3,16900.0
2011-07-20 15:30:00,24.3,24.32,24.3,24.3,10400.0,24.3,24.32,24.3,24.3,10400.0
2011-07-20 15:40:00,24.3,24.33,24.3,24.31,27600.0,24.3,24.33,24.3,24.31,27600.0
2011-07-20 15:50:00,24.32,24.36,24.32,24.33,49500.0,24.32,24.36,24.32,24.33,49500.0
2011-07-21 09:30:00,24.46,24.46,24.26,24.28,8000.0,24.46,24.46,24.26,24.28,8000.0
2011-07-21 09:40:00,24.27,24.46,24.27,24.46,6100.0,24.27,24.46,24.27,24.46,6100.0
2011-07-21 09:50:00,24.44,24.44,24.39,24.4,3600.0,24.44,24.44,24.39,24.4,3600.0
2011-07-21 10:00:00,24.39,24.49,24.35,24.49,5100.0,24.39,24.49,24.35,24.49,5100.0
2011-07-21 10:10:00,24.48,24.53,24.48,24.52,4200.0,24.48,24.53,24.48,24.52,4200.0
2011-07-21 10:20:00,24.52,24.63,24.52,24.63,13100.0,24.52,24.63,24.52,24.63,13100.0
2011-07-21 10:30:00,24.64,24.66,24.58,24.62,13800.0,24.64,24.66,24.58,24.62,13800.0
2011-07-21 10:40:00,24.64,24.64,24.57,24.62,18600.0,24.64,24.64,24.57,24.62,18600.0
2011-07-21 10:50:00,24.62,24.64,24.59,24.59,8100.0,24.62,24.64,24.59,24.59,8100.0
2011-07-21 11:00:00,24.58,24.58,24.55,24.55,7700.0,24.58,24.58,24.55,24.55,7700.0
2011-07-21 11:10:00,24.54,24.55,24.52,24.52,9700.0,24.54,24.55,24.52,24.52,9700.0
2011-07-21 11:20:00,24.52,24.52,24.44,24.46,12500.0,24.52,24.52,24.44,24.46,12500.0
2011-07-21 11:30:00,24.44,24.47,24.44,24.45,5200.0,24.44,24.47,24.44,24.45,5200.0
2011-07-21 11:40:00,24.45,24.45,24.38,24.39,14300.0,24.45,24.45,24.38,24.39,14300.0
2011-07-21 11:50:00,24.38,24.41,24.37,24.4,9700.0,24.38,24.41,24.37,24.4,9700.0
2011-07-21 12:00:00,24.41,24.44,24.4,24.41,7200.0,24.41,24.44,24.4,24.41,7200.0
2011-07-21 12:10:00,24.41,24.47,24.4,24.44,12900.0,24.41,24.47,24.4,24.44,12900.0
2011-07-21 12:20:00,24.44,24.5,24.44,24.49,13400.0,24.44,24.5,24.44,24.49,13400.0
2011-07-21 12:30:00,24.49,24.55,24.48,24.54,7000.0,24.49,24.55,24.48,24.54,7000.0
2011-07-21 12:40:00,24.54,24.62,24.54,24.58,21800.0,24.54,24.62,24.54,24.58,21800.0
2011-07-21 12:50:00,24.57,24.58,24.5,24.56,42200.0,24.57,24.58,24.5,24.56,42200.0
2011-07-21 13:00:00,24.56,24.57,24.53,24.57,14100.0,24.56,24.57,24.53,24.57,14100.0
2011-07-21 13:10:00,24.57,24.6,24.55,24.6,6400.0,24.57,24.6,24.55,24.6,6400.0
2011-07-21 13:20:00,24.59,24.61,24.58,24.61,6300.0,24.59,24.61,24.58,24.61,6300.0
2011-07-21 13:30:00,24.61,24.61,24.57,24.58,6000.0,24.61,24.61,24.57,24.58,6000.0
2011-07-21 13:40:00,24.59,24.61,24.58,24.61,6900.0,24.59,24.61,24.58,24.61,6900.0
2011-07-21 13:50:00,24.61,24.62,24.6,24.62,16900.0,24.61,24.62,24.6,24.62,16900.0
2011-07-21 14:00:00,24.62,24.64,24.61,24.63,10400.0,24.62,24.64,24.61,24.63,10400.0
2011-07-21 14:10:00,24.63,24.63,24.61,24.61,9900.0,24.63,24.63,24.61,24.61,9900.0
2011-07-21 14:20:00,24.61,24.63,24.61,24.62,12200.0,24.61,24.63,24.61,24.62,12200.0
2011-07-21 14:30:00,24.61,24.7,24.61,24.69,39100.0,24.61,24.7,24.61,24.69,39100.0
2011-07-21 14:40:00,24.69,24.69,24.67,24.67,14400.0,24.69,24.69,24.67,24.67,14400.0
2011-07-21 14:50:00,24.67,24.73,24.66,24.73,42300.0,24.67,24.73,24.66,24.73,42300.0
2011-07-21 15:00:00,24.72,24.74,24.68,24.71,36700.0,24.72,24.74,24.68,24.71,36700.0
2011-07-21 15:10:00,24.71,24.75,24.69,24.75,37400.0,24.71,24.75,24.69,24.75,37400.0
2011-07-21 15:20:00,24.74,24.75,24.72,24.73,35100.0,24.74,24.75,24.72,24.73,35100.0
2011-07-21 15:30:00,24.73,24.74,24.67,24.68,48300.0,24.73,24.74,24.67,24.68,48300.0
2011-07-21 15:40:00,24.68,24.74,24.68,24.71,53800.0,24.68,24.74,24.68,24.71,53800.0
2011-07-21 15:50:00,24.7,24.75,24.68,24.69,98100.0,24.7,24.75,24.68,24.69,98100.0
2011-07-22 09:30:00,24.75,24.93,24.71,24.92,15800.0,24.75,24.93,24.71,24.92,15800.0
2011-07-22 09:40:00,24.93,24.97,24.92,24.97,20800.0,24.93,24.97,24.92,24.97,20800.0
2011-07-22 09:50:00,24.96,24.99,24.94,24.94,38900.0,24.96,24.99,24.94,24.94,38900.0
2011-07-22 10:00:00,24.94,24.97,24.91,24.91,17800.0,24.94,24.97,24.91,24.91,17800.0
2011-07-22 10:10:00,24.91,24.93,24.86,24.87,38300.0,24.91,24.93,24.86,24.87,38300.0
2011-07-22 10:20:00,24.87,24.87,24.78,24.84,14000.0,24.87,24.87,24.78,24.84,14000.0
2011-07-22 10:30:00,24.84,24.84,24.79,24.82,12400.0,24.84,24.84,24.79,24.82,12400.0
2011-07-22 10:40:00,24.83,24.84,24.81,24.82,14400.0,24.83,24.84,24.81,24.82,14400.0
2011-07-22 10:50:00,24.82,24.86,24.8,24.84,24300.0,24.82,24.86,24.8,24.84,24300.0
2011-07-22 11:00:00,24.84,24.85,24.82,24.82,8500.0,24.84,24.85,24.82,24.82,8500.0
2011-07-22 11:10:00,24.83,24.84,24.8,24.8,16900.0,24.83,24.84,24.8,24.8,16900.0
2011-07-22 11:20:00,24.8,24.8,24.73,24.73,14700.0,24.8,24.8,24.73,24.73,14700.0
2011-07-22 11:30:00,24.73,24.85,24.73,24.85,34600.0,24.73,24.85,24.73,24.85,34600.0
2011-07-22 11:40:00,24.85,24.85,24.82,24.82,13300.0,24.85,24.85,24.82,24.82,13300.0
2011-07-22 11:50:00,24.82,24.83,24.82,24.82,9500.0,24.82,24.83,24.82,24.82,9500.0
2011-07-22 12:00:00,24.82,24.85,24.79,24.84,26400.0,24.82,24.85,24.79,24.84,26400.0
2011-07-22 12:10:00,24.84,24.88,24.84,24.84,13500.0,24.84,24.88,24.84,24.84,13500.0
2011-07-22 12:20:00,24.84,24.85,24.81,24.84,14100.0,24.84,24.85,24.81,24.84,14100.0
2011-07-22 12:30:00,24.84,24.86,24.8,24.8,8000.0,24.84,24.86,24.8,24.8,8000.0
2011-07-22 12:40:00,24.81,24.82,24.81,24.81,2700.0,24.81,24.82,24.81,24.81,2700.0
2011-07-22 12:50:00,24.81,24.86,24.81,24.86,12400.0,24.81,24.86,24.81,24.86,12400.0
2011-07-22 13:00:00,24.87,24.87,24.84,24.84,14700.0,24.87,24.87,24.84,24.84,14700.0
2011-07-22 13:10:00,24.84,24.85,24.81,24.84,14100.0,24.84,24.85,24.81,24.84,14100.0
2011-07-22 13:20:00,24.84,24.84,24.82,24.83,10600.0,24.84,24.84,24.82,24.83,10600.0
2011-07-22 13:30:00,24.83,24.84,24.81,24.82,7500.0,24.83,24.84,24.81,24.82,7500.0
2011-07-22 13:40:00,24.81,24.82,24.81,24.82,2800.0,24.81,24.82,24.81,24.82,2800.0
2011-07-22 13:50:00,24.81,24.82,24.81,24.82,5600.0,24.81,24.82,24.81,24.82,5600.0
2011-07-22 14:00:00,24.82,24.83,24.78,24.8,10200.0,24.82,24.83,24.78,24.8,10200.0
2011-07-22 14:10:00,24.81,24.85,24.78,24.85,27600.0,24.81,24.85,24.78,24.85,27600.0
2011-07-22 14:20:00,24.84,24.9,24.84,24.9,16500.0,24.84,24.9,24.84,24.9,16500.0
2011-07-22 14:30:00,24.89,24.96,24.89,24.95,29500.0,24.89,24.96,24.89,24.95,29500.0
2011-07-22 14:40:00,24.95,24.96,24.91,24.92,22200.0,24.95,24.96,24.91,24.92,22200.0
2011-07-22 14:50:00,24.91,24.92,24.87,24.87,15100.0,24.91,24.92,24.87,24.87,15100.0
2011-07-22 15:00:00,24.87,24.89,24.85,24.87,16200.0,24.87,24.89,24.85,24.87,16200.0
2011-07-22 15:10:00,24.88,24.88,24.83,24.85,15500.0,24.88,24.88,24.83,24.85,15500.0
2011-07-22 15:20:00,24.86,24.87,24.84,24.85,12300.0,24.86,24.87,24.84,24.85,12300.0
2011-07-22 15:30:00,24.85,24.88,24.84,24.87,24500.0,24.85,24.88,24.84,24.87,24500.0
2011-07-22 15:40:00,24.87,24.9,24.85,24.9,26700.0,24.87,24.9,24.85,24.9,26700.0
2011-07-22 15:50:00,24.89,24.91,24.87,24.9,56500.0,24.89,24.91,24.87,24.9,56500.0
2011-07-25 09:30:00,24.63,24.75,24.6,24.72,11000.0,24.63,24.75,24.6,24.72,11000.0
2011-07-25 09:40:00,24.71,24.75,24.67,24.72,8400.0,24.71,24.75,24.67,24.72,8400.0
2011-07-25 09:50:00,24.72,24.79,24.72,24.79,5200.0,24.72,24.79,24.72,24.79,5200.0
2011-07-25 10:00:00,24.8,24.81,24.78,24.81,6200.0,24.8,24.81,24.78,24.81,6200.0
2011-07-25 10:10:00,24.81,24.86,24.81,24.86,5700.0,24.81,24.86,24.81,24.86,5700.0
2011-07-25 10:20:00,24.86,24.91,24.85,24.9,12500.0,24.86,24.91,24.85,24.9,12500.0
2011-07-25 10:30:00,24.9,24.9,24.87,24.89,5500.0,24.9,24.9,24.87,24.89,5500.0
2011-07-25 10:40:00,24.89,24.95,24.88,24.9,12800.0,24.89,24.95,24.88,24.9,12800.0
2011-07-25 10:50:00,24.9,24.93,24.87,24.93,13400.0,24.9,24.93,24.87,24.93,13400.0
2011-07-25 11:00:00,24.91,24.92,24.88,24.9,20500.0,24.91,24.92,24.88,24.9,20500.0
2011-07-25 11:10:00,24.9,24.91,24.86,24.88,12300.0,24.9,24.91,24.86,24.88,12300.0
2011-07-25 11:20:00,24.89,24.94,24.88,24.91,8600.0,24.89,24.94,24.88,24.91,8600.0
2011-07-25 11:30:00,24.92,24.94,24.9,24.92,6700.0,24.92,24.94,24.9,24.92,6700.0
2011-07-25 11:40:00,24.9,24.92,24.89,24.9,7500.0,24.9,24.92,24.89,24.9,7500.0
2011-07-25 11:50:00,24.89,24.92,24.88,24.9,18600.0,24.89,24.92,24.88,24.9,18600.0
2011-07-25 12:00:00,24.9,24.9,24.89,24.89,3300.0,24.9,24.9,24.89,24.89,3300.0
2011-07-25 12:10:00,24.9,24.93,24.89,24.9,8000.0,24.9,24.93,24.89,24.9,8000.0
2011-07-25 12:20:00,24.9,24.92,24.89,24.92,2400.0,24.9,24.92,24.89,24.92,2400.0
2011-07-25 12:30:00,24.91,24.92,24.85,24.85,14500.0,24.91,24.92,24.85,24.85,14500.0
2011-07-25 12:40:00,24.85,24.89,24.85,24.86,6200.0,24.85,24.89,24.85,24.86,6200.0
2011-07-25 12:50:00,24.86,24.89,24.86,24.89,2600.0,24.86,24.89,24.86,24.89,2600.0
2011-07-25 13:00:00,24.89,24.9,24.88,24.9,3400.0,24.89,24.9,24.88,24.9,3400.0
2011-07-25 13:10:00,24.89,24.89,24.88,24.89,5800.0,24.89,24.89,24.88,24.89,5800.0
2011-07-25 13:20:00,24.88,24.89,24.86,24.86,5700.0,24.88,24.89,24.86,24.86,5700.0
2011-07-25 13:30:00,24.86,24.86,24.81,24.81,7600.0,24.86,24.86,24.81,24.81,7600.0
2011-07-25 13:40:00,24.81,24.82,24.78,24.8,10300.0,24.81,24.82,24.78,24.8,10300.0
2011-07-25 13:50:00,24.81,24.82,24.79,24.79,3800.0,24.81,24.82,24.79,24.79,3800.0
2011-07-25 14:00:00,24.79,24.81,24.79,24.8,4500.0,24.79,24.81,24.79,24.8,4500.0
2011-07-25 14:10:00,24.81,24.83,24.81,24.82,2900.0,24.81,24.83,24.81,24.82,2900.0
2011-07-25 14:20:00,24.83,24.83,24.79,24.8,6100.0,24.83,24.83,24.79,24.8,6100.0
2011-07-25 14:30:00,24.8,24.8,24.74,24.74,8000.0,24.8,24.8,24.74,24.74,8000.0
2011-07-25 14:40:00,24.74,24.77,24.73,24.74,11000.0,24.74,24.77,24.73,24.74,11000.0
2011-07-25 14:50:00,24.75,24.77,24.74,24.76,6800.0,24.75,24.77,24.74,24.76,6800.0
2011-07-25 15:00:00,24.76,24.77,24.69,24.69,10900.0,24.76,24.77,24.69,24.69,10900.0
2011-07-25 15:10:00,24.69,24.71,24.67,24.71,15700.0,24.69,24.71,24.67,24.71,15700.0
2011-07-25 15:20:00,24.71,24.71,24.68,24.7,18800.0,24.71,24.71,24.68,24.7,18800.0
2011-07-25 15:30:00,24.69,24.74,24.68,24.73,14900.0,24.69,24.74,24.68,24.73,14900.0
2011-07-25 15:40:00,24.73,24.75,24.7,24.7,22600.0,24.73,24.75,24.7,24.7,22600.0
2011-07-25 15:50:00,24.69,24.72,24.67,24.67,42900.0,24.69,24.72,24.67,24.67,42900.0
2011-07-26 09:30:00,24.67,24.72,24.62,24.72,15100.0,24.67,24.72,24.62,24.72,15100.0
2011-07-26 09:40:00,24.72,24.73,24.54,24.56,14800.0,24.72,24.73,24.54,24.56,14800.0
2011-07-26 09:50:00,24.59,24.62,24.42,24.57,27400.0,24.59,24.62,24.42,24.57,27400.0
2011-07-26 10:00:00,24.58,24.63,24.49,24.55,16200.0,24.58,24.63,24.49,24.55,16200.0
2011-07-26 10:10:00,24.55,24.59,24.54,24.54,8700.0,24.55,24.59,24.54,24.54,8700.0
2011-07-26 10:20:00,24.53,24.57,24.52,24.54,3300.0,24.53,24.57,24.52,24.54,3300.0
2011-07-26 10:30:00,24.55,24.55,24.5,24.5,10800.0,24.55,24.55,24.5,24.5,10800.0
2011-07-26 10:40:00,24.5,24.66,24.5,24.65,25400.0,24.5,24.66,24.5,24.65,25400.0
2011-07-26 10:50:00,24.65,24.69,24.64,24.69,18300.0,24.65,24.69,24.64,24.69,18300.0
2011-07-26 11:00:00,24.69,24.78,24.69,24.77,23000.0,24.69,24.78,24.69,24.77,23000.0
2011-07-26 11:10:00,24.76,24.78,24.73,24.77,11000.0,24.76,24.78,24.73,24.77,11000.0
2011-07-26 11:20:00,24.77,24.82,24.75,24.81,10000.0,24.77,24.82,24.75,24.81,10000.0
2011-07-26 11:30:00,24.81,24.83,24.79,24.81,10800.0,24.81,24.83,24.79,24.81,10800.0
2011-07-26 11:40:00,24.82,24.83,24.8,24.83,8500.0,24.82,24.83,24.8,24.83,8500.0
2011-07-26 11:50:00,24.82,24.84,24.81,24.81,6900.0,24.82,24.84,24.81,24.81,6900.0
2011-07-26 12:00:00,24.82,24.85,24.81,24.84,10700.0,24.82,24.85,24.81,24.84,10700.0
2011-07-26 12:10:00,24.83,24.86,24.83,24.86,5900.0,24.83,24.86,24.83,24.86,5900.0
2011-07-26 12:20:00,24.85,24.85,24.83,24.83,8000.0,24.85,24.85,24.83,24.83,8000.0
2011-07-26 12:30:00,24.83,24.85,24.83,24.84,11400.0,24.83,24.85,24.83,24.84,11400.0
2011-07-26 12:40:00,24.84,24.85,24.8,24.8,7000.0,24.84,24.85,24.8,24.8,7000.0
2011-07-26 12:50:00,24.8,24.82,24.79,24.82,55700.0,24.8,24.82,24.79,24.82,55700.0
2011-07-26 13:00:00,24.83,24.83,24.77,24.78,12400.0,24.83,24.83,24.77,24.78,12400.0
2011-07-26 13:10:00,24.78,24.8,24.78,24.8,9400.0,24.78,24.8,24.78,24.8,9400.0
2011-07-26 13:20:00,24.8,24.81,24.78,24.79,3200.0,24.8,24.81,24.78,24.79,3200.0
2011-07-26 13:30:00,24.79,24.82,24.79,24.79,8000.0,24.79,24.82,24.79,24.79,8000.0
2011-07-26 13:40:00,24.78,24.79,24.74,24.78,10900.0,24.78,24.79,24.74,24.78,10900.0
2011-07-26 13:50:00,24.78,24.8,24.78,24.79,6400.0,24.78,24.8,24.78,24.79,6400.0
2011-07-26 14:00:00,24.79,24.81,24.78,24.8,6200.0,24.79,24.81,24.78,24.8,6200.0
2011-07-26 14:10:00,24.81,24.88,24.8,24.88,17200.0,24.81,24.88,24.8,24.88,17200.0
2011-07-26 14:20:00,24.87,24.91,24.87,24.9,16000.0,24.87,24.91,24.87,24.9,16000.0
2011-07-26 14:30:00,24.9,24.91,24.88,24.89,11600.0,24.9,24.91,24.88,24.89,11600.0
2011-07-26 14:40:00,24.89,24.89,24.85,24.85,7300.0,24.89,24.89,24.85,24.85,7300.0
2011-07-26 14:50:00,24.85,24.86,24.83,24.83,6100.0,24.85,24.86,24.83,24.83,6100.0
2011-07-26 15:00:00,24.82,24.84,24.8,24.84,9800.0,24.82,24.84,24.8,24.84,9800.0
2011-07-26 15:10:00,24.83,24.86,24.81,24.83,8800.0,24.83,24.86,24.81,24.83,8800.0
2011-07-26 15:20:00,24.83,24.83,24.81,24.81,8300.0,24.83,24.83,24.81,24.81,8300.0
2011-07-26 15:30:00,24.82,24.85,24.82,24.85,24500.0,24.82,24.85,24.82,24.85,24500.0
2011-07-26 15:40:00,24.84,24.85,24.78,24.78,37600.0,24.84,24.85,24.78,24.78,37600.0
2011-07-26 15:50:00,24.78,24.81,24.74,24.76,77900.0,24.78,24.81,24.74,24.76,77900.0
2011-07-27 09:30:00,24.59,24.59,24.48,24.54,21400.0,24.59,24.59,24.48,24.54,21400.0
2011-07-27 09:40:00,24.52,24.52,24.42,24.45,12900.0,24.52,24.52,24.42,24.45,12900.0
2011-07-27 09:50:00,24.43,24.44,24.31,24.34,15600.0,24.43,24.44,24.31,24.34,15600.0
2011-07-27 10:00:00,24.33,24.36,24.2,24.2,26600.0,24.33,24.36,24.2,24.2,26600.0
2011-07-27 10:10:00,24.21,24.25,24.18,24.24,16700.0,24.21,24.25,24.18,24.24,16700.0
2011-07-27 10:20:00,24.24,24.26,24.17,24.18,14400.0,24.24,24.26,24.17,24.18,14400.0
2011-07-27 10:30:00,24.17,24.22,24.14,24.17,23000.0,24.17,24.22,24.14,24.17,23000.0
2011-07-27 10:40:00,24.18,24.22,24.14,24.18,18800.0,24.18,24.22,24.14,24.18,18800.0
2011-07-27 10:50:00,24.2,24.27,24.2,24.23,18900.0,24.2,24.27,24.2,24.23,18900.0
2011-07-27 11:00:00,24.22,24.23,24.17,24.19,20800.0,24.22,24.23,24.17,24.19,20800.0
2011-07-27 11:10:00,24.19,24.22,24.18,24.2,21200.0,24.19,24.22,24.18,24.2,21200.0
2011-07-27 11:20:00,24.21,24.24,24.18,24.23,8800.0,24.21,24.24,24.18,24.23,8800.0
2011-07-27 11:30:00,24.25,24.28,24.16,24.19,18400.0,24.25,24.28,24.16,24.19,18400.0
2011-07-27 11:40:00,24.19,24.21,24.16,24.2,6000.0,24.19,24.21,24.16,24.2,6000.0
2011-07-27 11:50:00,24.19,24.19,24.14,24.16,12400.0,24.19,24.19,24.14,24.16,12400.0
2011-07-27 12:00:00,24.16,24.18,24.12,24.12,7900.0,24.16,24.18,24.12,24.12,7900.0
2011-07-27 12:10:00,24.12,24.15,24.12,24.13,15900.0,24.12,24.15,24.12,24.13,15900.0
2011-07-27 12:20:00,24.14,24.14,24.09,24.12,19900.0,24.14,24.14,24.09,24.12,19900.0
2011-07-27 12:30:00,24.12,24.12,24.11,24.11,7700.0,24.12,24.12,24.11,24.11,7700.0
2011-07-27 12:40:00,24.12,24.14,24.12,24.13,8500.0,24.12,24.14,24.12,24.13,8500.0
2011-07-27 12:50:00,24.13,24.16,24.11,24.11,6900.0,24.13,24.16,24.11,24.11,6900.0
2011-07-27 13:00:00,24.12,24.19,24.12,24.19,4500.0,24.12,24.19,24.12,24.19,4500.0
2011-07-27 13:10:00,24.18,24.18,24.15,24.17,7200.0,24.18,24.18,24.15,24.17,7200.0
2011-07-27 13:20:00,24.17,24.17,24.14,24.16,3300.0,24.17,24.17,24.14,24.16,3300.0
2011-07-27 13:30:00,24.16,24.21,24.16,24.19,6500.0,24.16,24.21,24.16,24.19,6500.0
2011-07-27 13:40:00,24.19,24.23,24.19,24.23,3500.0,24.19,24.23,24.19,24.23,3500.0
2011-07-27 13:50:00,24.22,24.23,24.2,24.2,2500.0,24.22,24.23,24.2,24.2,2500.0
2011-07-27 14:00:00,24.21,24.22,24.18,24.2,7400.0,24.21,24.22,24.18,24.2,7400.0
2011-07-27 14:10:00,24.2,24.2,24.14,24.14,4900.0,24.2,24.2,24.14,24.14,4900.0
2011-07-27 14:20:00,24.14,24.14,24.08,24.11,8100.0,24.14,24.14,24.08,24.11,8100.0
2011-07-27 14:30:00,24.11,24.13,24.07,24.12,15900.0,24.11,24.13,24.07,24.12,15900.0
2011-07-27 14:40:00,24.12,24.13,24.07,24.11,8900.0,24.12,24.13,24.07,24.11,8900.0
2011-07-27 14:50:00,24.11,24.12,24.08,24.12,6200.0,24.11,24.12,24.08,24.12,6200.0
2011-07-27 15:00:00,24.12,24.14,24.1,24.11,9900.0,24.12,24.14,24.1,24.11,9900.0
2011-07-27 15:10:00,24.11,24.11,24.06,24.09,12800.0,24.11,24.11,24.06,24.09,12800.0
2011-07-27 15:20:00,24.1,24.12,24.06,24.11,19400.0,24.1,24.12,24.06,24.11,19400.0
2011-07-27 15:30:00,24.12,24.17,24.11,24.14,37500.0,24.12,24.17,24.11,24.14,37500.0
2011-07-27 15:40:00,24.13,24.16,24.11,24.13,66300.0,24.13,24.16,24.11,24.13,66300.0
2011-07-27 15:50:00,24.13,24.14,24.09,24.09,47700.0,24.13,24.14,24.09,24.09,47700.0
2011-07-28 09:30:00,24.05,24.19,23.91,23.94,11800.0,24.05,24.19,23.91,23.94,11800.0
2011-07-28 09:40:00,23.93,24.09,23.9,24.05,11700.0,23.93,24.09,23.9,24.05,11700.0
2011-07-28 09:50:00,24.04,24.16,24.03,24.13,12500.0,24.04,24.16,24.03,24.13,12500.0
2011-07-28 10:00:00,24.14,24.18,24.06,24.11,11000.0,24.14,24.18,24.06,24.11,11000.0
2011-07-28 10:10:00,24.15,24.16,24.1,24.1,5500.0,24.15,24.16,24.1,24.1,5500.0
2011-07-28 10:20:00,24.11,24.13,24.08,24.08,4400.0,24.11,24.13,24.08,24.08,4400.0
2011-07-28 10:30:00,24.06,24.1,24.02,24.05,6900.0,24.06,24.1,24.02,24.05,6900.0
2011-07-28 10:40:00,24.04,24.13,24.04,24.11,5300.0,24.04,24.13,24.04,24.11,5300.0
2011-07-28 10:50:00,24.12,24.15,24.11,24.12,6200.0,24.12,24.15,24.11,24.12,6200.0
2011-07-28 11:00:00,24.11,24.19,24.1,24.18,3600.0,24.11,24.19,24.1,24.18,3600.0
2011-07-28 11:10:00,24.18,24.21,24.16,24.19,5900.0,24.18,24.21,24.16,24.19,5900.0
2011-07-28 11:20:00,24.19,24.27,24.19,24.26,7100.0,24.19,24.27,24.19,24.26,7100.0
2011-07-28 11:30:00,24.26,24.26,24.21,24.21,4000.0,24.26,24.26,24.21,24.21,4000.0
2011-07-28 11:40:00,24.21,24.21,24.18,24.18,5100.0,24.21,24.21,24.18,24.18,5100.0
2011-07-28 11:50:00,24.18,24.19,24.13,24.19,19800.0,24.18,24.19,24.13,24.19,19800.0
2011-07-28 12:00:00,24.19,24.22,24.18,24.22,6200.0,24.19,24.22,24.18,24.22,6200.0
2011-07-28 12:10:00,24.21,24.21,24.17,24.17,3100.0,24.21,24.21,24.17,24.17,3100.0
2011-07-28 12:20:00,24.16,24.18,24.13,24.18,9600.0,24.16,24.18,24.13,24.18,9600.0
2011-07-28 12:30:00,24.17,24.22,24.17,24.19,6200.0,24.17,24.22,24.17,24.19,6200.0
2011-07-28 12:40:00,24.18,24.18,24.16,24.16,2700.0,24.18,24.18,24.16,24.16,2700.0
2011-07-28 12:50:00,24.17,24.18,24.16,24.18,4100.0,24.17,24.18,24.16,24.18,4100.0
2011-07-28 13:00:00,24.17,24.2,24.13,24.19,7100.0,24.17,24.2,24.13,24.19,7100.0
2011-07-28 13:10:00,24.2,24.23,24.2,24.2,5200.0,24.2,24.23,24.2,24.2,5200.0
2011-07-28 13:20:00,24.19,24.19,24.13,24.17,4400.0,24.19,24.19,24.13,24.17,4400.0
2011-07-28 13:30:00,24.17,24.2,24.15,24.17,5500.0,24.17,24.2,24.15,24.17,5500.0
2011-07-28 13:40:00,24.18,24.19,24.14,24.15,7400.0,24.18,24.19,24.14,24.15,7400.0
2011-07-28 13:50:00,24.15,24.17,24.14,24.17,3200.0,24.15,24.17,24.14,24.17,3200.0
2011-07-28 14:00:00,24.17,24.19,24.09,24.1,11300.0,24.17,24.19,24.09,24.1,11300.0
2011-07-28 14:10:00,24.09,24.12,24.02,24.1,19800.0,24.09,24.12,24.02,24.1,19800.0
2011-07-28 14:20:00,24.09,24.1,24.06,24.06,6100.0,24.09,24.1,24.06,24.06,6100.0
2011-07-28 14:30:00,24.06,24.07,24.01,24.01,8000.0,24.06,24.07,24.01,24.01,8000.0
2011-07-28 14:40:00,24.02,24.06,24.02,24.05,4400.0,24.02,24.06,24.02,24.05,4400.0
2011-07-28 14:50:00,24.06,24.1,24.05,24.08,7500.0,24.06,24.1,24.05,24.08,7500.0
2011-07-28 15:00:00,24.07,24.07,24.03,24.06,6500.0,24.07,24.07,24.03,24.06,6500.0
2011-07-28 15:10:00,24.05,24.07,24.02,24.05,9600.0,24.05,24.07,24.02,24.05,9600.0
2011-07-28 15:20:00,24.05,24.06,24.02,24.03,8500.0,24.05,24.06,24.02,24.03,8500.0
2011-07-28 15:30:00,24.02,24.05,23.99,24.04,17800.0,24.02,24.05,23.99,24.04,17800.0
2011-07-28 15:40:00,24.05,24.05,23.98,24.01,24300.0,24.05,24.05,23.98,24.01,24300.0
2011-07-28 15:50:00,24.0,24.0,23.9,23.94,81300.0,24.0,24.0,23.9,23.94,81300.0
2011-07-29 09:30:00,23.75,23.76,23.53,23.6,31400.0,23.75,23.76,23.53,23.6,31400.0
2011-07-29 09:40:00,23.63,23.71,23.51,23.7,26000.0,23.63,23.71,23.51,23.7,26000.0
2011-07-29 09:50:00,23.67,23.83,23.65,23.83,21700.0,23.67,23.83,23.65,23.83,21700.0
2011-07-29 10:00:00,23.8,23.84,23.73,23.79,8000.0,23.8,23.84,23.73,23.79,8000.0
2011-07-29 10:10:00,23.82,23.82,23.69,23.72,14600.0,23.82,23.82,23.69,23.72,14600.0
2011-07-29 10:20:00,23.71,23.84,23.71,23.82,12800.0,23.71,23.84,23.71,23.82,12800.0
2011-07-29 10:30:00,23.84,23.86,23.77,23.83,11100.0,23.84,23.86,23.77,23.83,11100.0
2011-07-29 10:40:00,23.82,23.86,23.75,23.85,2800.0,23.82,23.86,23.75,23.85,2800.0
2011-07-29 10:50:00,23.87,23.95,23.87,23.89,19800.0,23.87,23.95,23.87,23.89,19800.0
2011-07-29 11:00:00,23.9,23.95,23.82,23.95,33000.0,23.9,23.95,23.82,23.95,33000.0
2011-07-29 11:10:00,23.95,24.02,23.91,23.99,13800.0,23.95,24.02,23.91,23.99,13800.0
2011-07-29 11:20:00,23.99,24.02,23.96,23.97,10000.0,23.99,24.02,23.96,23.97,10000.0
2011-07-29 11:30:00,23.96,24.0,23.95,23.99,12300.0,23.96,24.0,23.95,23.99,12300.0
2011-07-29 11:40:00,23.98,24.01,23.96,23.96,10900.0,23.98,24.01,23.96,23.96,10900.0
2011-07-29 11:50:00,23.97,24.01,23.94,23.95,12400.0,23.97,24.01,23.94,23.95,12400.0
2011-07-29 12:00:00,23.96,23.98,23.94,23.97,14800.0,23.96,23.98,23.94,23.97,14800.0
2011-07-29 12:10:00,23.97,23.98,23.93,23.95,11200.0,23.97,23.98,23.93,23.95,11200.0
2011-07-29 12:20:00,23.95,23.97,23.94,23.95,4700.0,23.95,23.97,23.94,23.95,4700.0
2011-07-29 12:30:00,23.96,24.01,23.93,24.0,14400.0,23.96,24.01,23.93,24.0,14400.0
2011-07-29 12:40:00,23.98,24.02,23.98,24.0,10200.0,23.98,24.02,23.98,24.0,10200.0
2011-07-29 12:50:00,24.0,24.01,23.97,23.97,10000.0,24.0,24.01,23.97,23.97,10000.0
2011-07-29 13:00:00,23.98,24.0,23.96,24.0,2700.0,23.98,24.0,23.96,24.0,2700.0
2011-07-29 13:10:00,24.0,24.01,23.99,24.01,7600.0,24.0,24.01,23.99,24.01,7600.0
2011-07-29 13:20:00,24.01,24.07,24.01,24.06,16300.0,24.01,24.07,24.01,24.06,16300.0
2011-07-29 13:30:00,24.06,24.09,24.03,24.08,15000.0,24.06,24.09,24.03,24.08,15000.0
2011-07-29 13:40:00,24.08,24.15,24.08,24.14,13400.0,24.08,24.15,24.08,24.14,13400.0
2011-07-29 13:50:00,24.14,24.14,24.11,24.12,3600.0,24.14,24.14,24.11,24.12,3600.0
2011-07-29 14:00:00,24.13,24.18,24.11,24.17,21500.0,24.13,24.18,24.11,24.17,21500.0
2011-07-29 14:10:00,24.17,24.18,24.15,24.15,14300.0,24.17,24.18,24.15,24.15,14300.0
2011-07-29 14:20:00,24.16,24.16,24.1,24.11,16000.0,24.16,24.16,24.1,24.11,16000.0
2011-07-29 14:30:00,24.12,24.12,24.07,24.1,14100.0,24.12,24.12,24.07,24.1,14100.0
2011-07-29 14:40:00,24.11,24.12,24.06,24.06,5700.0,24.11,24.12,24.06,24.06,5700.0
2011-07-29 14:50:00,24.06,24.1,24.05,24.06,10700.0,24.06,24.1,24.05,24.06,10700.0
2011-07-29 15:00:00,24.06,24.09,24.05,24.09,20500.0,24.06,24.09,24.05,24.09,20500.0
2011-07-29 15:10:00,24.08,24.09,24.01,24.05,27300.0,24.08,24.09,24.01,24.05,27300.0
2011-07-29 15:20:00,24.05,24.05,23.98,24.01,14100.0,24.05,24.05,23.98,24.01,14100.0
2011-07-29 15:30:00,24.01,24.03,23.98,24.02,15500.0,24.01,24.03,23.98,24.02,15500.0
2011-07-29 15:40:00,24.02,24.03,23.93,23.97,21300.0,24.02,24.03,23.93,23.97,21300.0
2011-07-29 15:50:00,23.97,24.06,23.94,23.96,44400.0,23.97,24.06,23.94,23.96,44400.0
2011-08-01 09:30:00,24.22,24.26,23.99,24.0,23300.0,24.22,24.26,23.99,24.0,23300.0
2011-08-01 09:40:00,24.0,24.0,23.87,23.91,32000.0,24.0,24.0,23.87,23.91,32000.0
2011-08-01 09:50:00,23.91,23.91,23.82,23.87,5300.0,23.91,23.91,23.82,23.87,5300.0
2011-08-01 10:00:00,23.87,23.87,23.61,23.77,41300.0,23.87,23.87,23.61,23.77,41300.0
2011-08-01 10:10:00,23.78,23.87,23.74,23.8,32000.0,23.78,23.87,23.74,23.8,32000.0
2011-08-01 10:20:00,23.8,23.86,23.77,23.78,30800.0,23.8,23.86,23.77,23.78,30800.0
2011-08-01 10:30:00,23.77,23.83,23.75,23.81,7300.0,23.77,23.83,23.75,23.81,7300.0
2011-08-01 10:40:00,23.82,23.82,23.74,23.76,11400.0,23.82,23.82,23.74,23.76,11400.0
2011-08-01 10:50:00,23.76,23.79,23.72,23.74,8300.0,23.76,23.79,23.72,23.74,8300.0
2011-08-01 11:00:00,23.75,23.75,23.63,23.67,8000.0,23.75,23.75,23.63,23.67,8000.0
2011-08-01 11:10:00,23.68,23.69,23.64,23.66,7500.0,23.68,23.69,23.64,23.66,7500.0
2011-08-01 11:20:00,23.65,23.7,23.65,23.69,5200.0,23.65,23.7,23.65,23.69,5200.0
2011-08-01 11:30:00,23.69,23.69,23.54,23.6,13000.0,23.69,23.69,23.54,23.6,13000.0
2011-08-01 11:40:00,23.6,23.61,23.54,23.57,46500.0,23.6,23.61,23.54,23.57,46500.0
2011-08-01 11:50:00,23.57,23.59,23.54,23.55,15500.0,23.57,23.59,23.54,23.55,15500.0
2011-08-01 12:00:00,23.55,23.55,23.5,23.52,31500.0,23.55,23.55,23.5,23.52,31500.0
2011-08-01 12:10:00,23.52,23.56,23.48,23.48,25300.0,23.52,23.56,23.48,23.48,25300.0
2011-08-01 12:20:00,23.48,23.54,23.45,23.53,13500.0,23.48,23.54,23.45,23.53,13500.0
2011-08-01 12:30:00,23.53,23.53,23.51,23.52,7200.0,23.53,23.53,23.51,23.52,7200.0
2011-08-01 12:40:00,23.51,23.51,23.46,23.47,9300.0,23.51,23.51,23.46,23.47,9300.0
2011-08-01 12:50:00,23.47,23.51,23.46,23.49,9600.0,23.47,23.51,23.46,23.49,9600.0
2011-08-01 13:00:00,23.49,23.52,23.45,23.49,15000.0,23.49,23.52,23.45,23.49,15000.0
2011-08-01 13:10:00,23.48,23.51,23.45,23.5,12100.0,23.48,23.51,23.45,23.5,12100.0
2011-08-01 13:20:00,23.51,23.54,23.51,23.52,11000.0,23.51,23.54,23.51,23.52,11000.0
2011-08-01 13:30:00,23.52,23.55,23.52,23.53,9000.0,23.52,23.55,23.52,23.53,9000.0
2011-08-01 13:40:00,23.54,23.54,23.52,23.54,4700.0,23.54,23.54,23.52,23.54,4700.0
2011-08-01 13:50:00,23.54,23.56,23.54,23.54,7200.0,23.54,23.56,23.54,23.54,7200.0
2011-08-01 14:00:00,23.53,23.56,23.52,23.53,6000.0,23.53,23.56,23.52,23.53,6000.0
2011-08-01 14:10:00,23.51,23.53,23.49,23.52,15200.0,23.51,23.53,23.49,23.52,15200.0
2011-08-01 14:20:00,23.51,23.52,23.48,23.48,5800.0,23.51,23.52,23.48,23.48,5800.0
2011-08-01 14:30:00,23.48,23.53,23.48,23.53,6500.0,23.48,23.53,23.48,23.53,6500.0
2011-08-01 14:40:00,23.53,23.57,23.5,23.55,20100.0,23.53,23.57,23.5,23.55,20100.0
2011-08-01 14:50:00,23.55,23.59,23.53,23.58,9600.0,23.55,23.59,23.53,23.58,9600.0
2011-08-01 15:00:00,23.58,23.63,23.57,23.58,14300.0,23.58,23.63,23.57,23.58,14300.0
2011-08-01 15:10:00,23.58,23.59,23.53,23.55,14200.0,23.58,23.59,23.53,23.55,14200.0
2011-08-01 15:20:00,23.55,23.6,23.54,23.58,18900.0,23.55,23.6,23.54,23.58,18900.0
2011-08-01 15:30:00,23.59,23.65,23.53,23.65,37300.0,23.59,23.65,23.53,23.65,37300.0
2011-08-01 15:40:00,23.64,23.67,23.61,23.65,33300.0,23.64,23.67,23.61,23.65,33300.0
2011-08-01 15:50:00,23.64,23.66,23.59,23.65,61300.0,23.64,23.66,23.59,23.65,61300.0
2011-08-02 09:30:00,23.52,23.69,23.33,23.67,11500.0,23.52,23.69,23.33,23.67,11500.0
2011-08-02 09:40:00,23.67,23.72,23.67,23.71,11700.0,23.67,23.72,23.67,23.71,11700.0
2011-08-02 09:50:00,23.71,23.82,23.7,23.8,16500.0,23.71,23.82,23.7,23.8,16500.0
2011-08-02 10:00:00,23.8,23.85,23.8,23.81,16500.0,23.8,23.85,23.8,23.81,16500.0
2011-08-02 10:10:00,23.82,23.83,23.8,23.8,9300.0,23.82,23.83,23.8,23.8,9300.0
2011-08-02 10:20:00,23.8,23.84,23.8,23.8,10900.0,23.8,23.84,23.8,23.8,10900.0
2011-08-02 10:30:00,23.81,23.82,23.78,23.79,8800.0,23.81,23.82,23.78,23.79,8800.0
2011-08-02 10:40:00,23.78,23.81,23.78,23.79,10400.0,23.78,23.81,23.78,23.79,10400.0
2011-08-02 10:50:00,23.8,23.8,23.74,23.75,17700.0,23.8,23.8,23.74,23.75,17700.0
2011-08-02 11:00:00,23.75,23.79,23.73,23.79,30000.0,23.75,23.79,23.73,23.79,30000.0
2011-08-02 11:10:00,23.8,23.83,23.78,23.79,41500.0,23.8,23.83,23.78,23.79,41500.0
2011-08-02 11:20:00,23.8,23.81,23.79,23.8,11500.0,23.8,23.81,23.79,23.8,11500.0
2011-08-02 11:30:00,23.79,23.83,23.79,23.81,17400.0,23.79,23.83,23.79,23.81,17400.0
2011-08-02 11:40:00,23.82,23.82,23.77,23.78,8000.0,23.82,23.82,23.77,23.78,8000.0
2011-08-02 11:50:00,23.79,23.8,23.79,23.8,8500.0,23.79,23.8,23.79,23.8,8500.0
2011-08-02 12:00:00,23.79,23.79,23.76,23.77,10800.0,23.79,23.79,23.76,23.77,10800.0
2011-08-02 12:10:00,23.78,23.82,23.76,23.82,9400.0,23.78,23.82,23.76,23.82,9400.0
2011-08-02 12:20:00,23.82,23.85,23.79,23.79,3800.0,23.82,23.85,23.79,23.79,3800.0
2011-08-02 12:30:00,23.78,23.79,23.7,23.73,20600.0,23.78,23.79,23.7,23.73,20600.0
2011-08-02 12:40:00,23.73,23.77,23.67,23.7,27500.0,23.73,23.77,23.67,23.7,27500.0
2011-08-02 12:50:00,23.7,23.73,23.68,23.68,27000.0,23.7,23.73,23.68,23.68,27000.0
2011-08-02 13:00:00,23.69,23.73,23.67,23.72,14000.0,23.69,23.73,23.67,23.72,14000.0
2011-08-02 13:10:00,23.72,23.72,23.67,23.7,15400.0,23.72,23.72,23.67,23.7,15400.0
2011-08-02 13:20:00,23.7,23.7,23.66,23.66,8200.0,23.7,23.7,23.66,23.66,8200.0
2011-08-02 13:30:00,23.66,23.66,23.59,23.62,33000.0,23.66,23.66,23.59,23.62,33000.0
2011-08-02 13:40:00,23.62,23.63,23.58,23.6,22000.0,23.62,23.63,23.58,23.6,22000.0
2011-08-02 13:50:00,23.6,23.6,23.52,23.54,23400.0,23.6,23.6,23.52,23.54,23400.0
2011-08-02 14:00:00,23.54,23.59,23.54,23.59,28300.0,23.54,23.59,23.54,23.59,28300.0
2011-08-02 14:10:00,23.59,23.66,23.57,23.65,14800.0,23.59,23.66,23.57,23.65,14800.0
2011-08-02 14:20:00,23.64,23.66,23.61,23.63,21500.0,23.64,23.66,23.61,23.63,21500.0
2011-08-02 14:30:00,23.63,23.63,23.55,23.55,8400.0,23.63,23.63,23.55,23.55,8400.0
2011-08-02 14:40:00,23.55,23.57,23.53,23.56,16000.0,23.55,23.57,23.53,23.56,16000.0
2011-08-02 14:50:00,23.56,23.64,23.56,23.61,25600.0,23.56,23.64,23.56,23.61,25600.0
2011-08-02 15:00:00,23.61,23.63,23.59,23.61,13800.0,23.61,23.63,23.59,23.61,13800.0
2011-08-02 15:10:00,23.61,23.66,23.6,23.6,58500.0,23.61,23.66,23.6,23.6,58500.0
2011-08-02 15:20:00,23.59,23.6,23.53,23.53,43800.0,23.59,23.6,23.53,23.53,43800.0
2011-08-02 15:30:00,23.53,23.57,23.51,23.57,52700.0,23.53,23.57,23.51,23.57,52700.0
2011-08-02 15:40:00,23.57,23.57,23.47,23.49,51000.0,23.57,23.57,23.47,23.49,51000.0
2011-08-02 15:50:00,23.48,23.48,23.4,23.42,80500.0,23.48,23.48,23.4,23.42,80500.0
2011-08-03 09:30:00,23.49,23.51,23.29,23.46,11900.0,23.49,23.51,23.29,23.46,11900.0
2011-08-03 09:40:00,23.45,23.46,23.41,23.46,10400.0,23.45,23.46,23.41,23.46,10400.0
2011-08-03 09:50:00,23.45,23.62,23.45,23.61,29900.0,23.45,23.62,23.45,23.61,29900.0
2011-08-03 10:00:00,23.59,23.63,23.48,23.53,21400.0,23.59,23.63,23.48,23.53,21400.0
2011-08-03 10:10:00,23.56,23.58,23.44,23.45,14900.0,23.56,23.58,23.44,23.45,14900.0
2011-08-03 10:20:00,23.45,23.46,23.32,23.4,20300.0,23.45,23.46,23.32,23.4,20300.0
2011-08-03 10:30:00,23.39,23.4,23.15,23.22,29700.0,23.39,23.4,23.15,23.22,29700.0
2011-08-03 10:40:00,23.22,23.31,23.16,23.31,27000.0,23.22,23.31,23.16,23.31,27000.0
2011-08-03 10:50:00,23.31,23.52,23.27,23.51,40900.0,23.31,23.52,23.27,23.51,40900.0
2011-08-03 11:00:00,23.5,23.58,23.45,23.47,10200.0,23.5,23.58,23.45,23.47,10200.0
2011-08-03 11:10:00,23.46,23.57,23.44,23.57,9600.0,23.46,23.57,23.44,23.57,9600.0
2011-08-03 11:20:00,23.56,23.59,23.51,23.55,45100.0,23.56,23.59,23.51,23.55,45100.0
2011-08-03 11:30:00,23.55,23.6,23.55,23.59,10300.0,23.55,23.6,23.55,23.59,10300.0
2011-08-03 11:40:00,23.57,23.57,23.49,23.51,11100.0,23.57,23.57,23.49,23.51,11100.0
2011-08-03 11:50:00,23.52,23.56,23.5,23.52,12100.0,23.52,23.56,23.5,23.52,12100.0
2011-08-03 12:00:00,23.53,23.53,23.45,23.49,27700.0,23.53,23.53,23.45,23.49,27700.0
2011-08-03 12:10:00,23.5,23.51,23.44,23.45,10200.0,23.5,23.51,23.44,23.45,10200.0
2011-08-03 12:20:00,23.45,23.49,23.41,23.49,10900.0,23.45,23.49,23.41,23.49,10900.0
2011-08-03 12:30:00,23.5,23.53,23.47,23.51,19000.0,23.5,23.53,23.47,23.51,19000.0
2011-08-03 12:40:00,23.52,23.52,23.49,23.51,9800.0,23.52,23.52,23.49,23.51,9800.0
2011-08-03 12:50:00,23.51,23.54,23.5,23.5,10000.0,23.51,23.54,23.5,23.5,10000.0
2011-08-03 13:00:00,23.5,23.5,23.43,23.44,8600.0,23.5,23.5,23.43,23.44,8600.0
2011-08-03 13:10:00,23.44,23.49,23.44,23.45,8200.0,23.44,23.49,23.44,23.45,8200.0
2011-08-03 13:20:00,23.45,23.52,23.43,23.5,16300.0,23.45,23.52,23.43,23.5,16300.0
2011-08-03 13:30:00,23.51,23.6,23.5,23.59,16800.0,23.51,23.6,23.5,23.59,16800.0
2011-08-03 13:40:00,23.59,23.64,23.57,23.62,19200.0,23.59,23.64,23.57,23.62,19200.0
2011-08-03 13:50:00,23.61,23.63,23.54,23.62,36300.0,23.61,23.63,23.54,23.62,36300.0
2011-08-03 14:00:00,23.62,23.67,23.6,23.6,24100.0,23.62,23.67,23.6,23.6,24100.0
2011-08-03 14:10:00,23.6,23.66,23.59,23.59,10300.0,23.6,23.66,23.59,23.59,10300.0
2011-08-03 14:20:00,23.57,23.6,23.51,23.54,15200.0,23.57,23.6,23.51,23.54,15200.0
2011-08-03 14:30:00,23.55,23.55,23.51,23.53,16700.0,23.55,23.55,23.51,23.53,16700.0
2011-08-03 14:40:00,23.53,23.57,23.5,23.55,31400.0,23.53,23.57,23.5,23.55,31400.0
2011-08-03 14:50:00,23.54,23.6,23.52,23.58,13500.0,23.54,23.6,23.52,23.58,13500.0
2011-08-03 15:00:00,23.57,23.6,23.53,23.53,18200.0,23.57,23.6,23.53,23.53,18200.0
2011-08-03 15:10:00,23.54,23.59,23.52,23.59,22200.0,23.54,23.59,23.52,23.59,22200.0
2011-08-03 15:20:00,23.59,23.66,23.59,23.61,27500.0,23.59,23.66,23.59,23.61,27500.0
2011-08-03 15:30:00,23.61,23.62,23.53,23.55,21900.0,23.61,23.62,23.53,23.55,21900.0
2011-08-03 15:40:00,23.55,23.63,23.55,23.59,23000.0,23.55,23.63,23.55,23.59,23000.0
2011-08-03 15:50:00,23.59,23.63,23.57,23.6,68000.0,23.59,23.63,23.57,23.6,68000.0
2011-08-04 09:30:00,23.38,23.38,23.15,23.26,19200.0,23.38,23.38,23.15,23.26,19200.0
2011-08-04 09:40:00,23.23,23.37,23.22,23.28,36800.0,23.23,23.37,23.22,23.28,36800.0
2011-08-04 09:50:00,23.26,23.4,23.23,23.37,21000.0,23.26,23.4,23.23,23.37,21000.0
2011-08-04 10:00:00,23.37,23.38,23.3,23.34,20600.0,23.37,23.38,23.3,23.34,20600.0
2011-08-04 10:10:00,23.35,23.35,23.24,23.24,22200.0,23.35,23.35,23.24,23.24,22200.0
2011-08-04 10:20:00,23.24,23.34,23.24,23.28,14800.0,23.24,23.34,23.24,23.28,14800.0
2011-08-04 10:30:00,23.3,23.35,23.27,23.31,12800.0,23.3,23.35,23.27,23.31,12800.0
2011-08-04 10:40:00,23.3,23.3,23.18,23.26,23200.0,23.3,23.3,23.18,23.26,23200.0
2011-08-04 10:50:00,23.27,23.27,23.14,23.15,21000.0,23.27,23.27,23.14,23.15,21000.0
2011-08-04 11:00:00,23.15,23.26,23.1,23.23,35000.0,23.15,23.26,23.1,23.23,35000.0
2011-08-04 11:10:00,23.23,23.29,23.2,23.28,15100.0,23.23,23.29,23.2,23.28,15100.0
2011-08-04 11:20:00,23.27,23.3,23.17,23.18,22100.0,23.27,23.3,23.17,23.18,22100.0
2011-08-04 11:30:00,23.18,23.26,23.17,23.24,13700.0,23.18,23.26,23.17,23.24,13700.0
2011-08-04 11:40:00,23.24,23.24,23.04,23.06,30400.0,23.24,23.24,23.04,23.06,30400.0
2011-08-04 11:50:00,23.06,23.12,23.04,23.12,18400.0,23.06,23.12,23.04,23.12,18400.0
2011-08-04 12:00:00,23.13,23.18,23.09,23.11,12500.0,23.13,23.18,23.09,23.11,12500.0
2011-08-04 12:10:00,23.12,23.2,23.12,23.16,12500.0,23.12,23.2,23.12,23.16,12500.0
2011-08-04 12:20:00,23.16,23.21,23.12,23.19,21700.0,23.16,23.21,23.12,23.19,21700.0
2011-08-04 12:30:00,23.19,23.24,23.19,23.24,15900.0,23.19,23.24,23.19,23.24,15900.0
2011-08-04 12:40:00,23.23,23.27,23.21,23.26,12200.0,23.23,23.27,23.21,23.26,12200.0
2011-08-04 12:50:00,23.25,23.25,23.19,23.21,21500.0,23.25,23.25,23.19,23.21,21500.0
2011-08-04 13:00:00,23.2,23.24,23.18,23.2,11500.0,23.2,23.24,23.18,23.2,11500.0
2011-08-04 13:10:00,23.19,23.19,23.11,23.13,12200.0,23.19,23.19,23.11,23.13,12200.0
2011-08-04 13:20:00,23.13,23.18,23.13,23.16,13000.0,23.13,23.18,23.13,23.16,13000.0
2011-08-04 13:30:00,23.16,23.16,23.09,23.09,19600.0,23.16,23.16,23.09,23.09,19600.0
2011-08-04 13:40:00,23.1,23.1,22.99,23.0,27000.0,23.1,23.1,22.99,23.0,27000.0
2011-08-04 13:50:00,23.0,23.06,23.0,23.01,18600.0,23.0,23.06,23.0,23.01,18600.0
2011-08-04 14:00:00,23.02,23.03,22.97,23.0,27100.0,23.02,23.03,22.97,23.0,27100.0
2011-08-04 14:10:00,23.0,23.0,22.91,22.92,28000.0,23.0,23.0,22.91,22.92,28000.0
2011-08-04 14:20:00,22.92,22.95,22.87,22.89,25500.0,22.92,22.95,22.87,22.89,25500.0
2011-08-04 14:30:00,22.89,22.98,22.86,22.96,19000.0,22.89,22.98,22.86,22.96,19000.0
2011-08-04 14:40:00,22.96,23.02,22.96,23.0,18600.0,22.96,23.02,22.96,23.0,18600.0
2011-08-04 14:50:00,22.99,23.01,22.95,22.95,17000.0,22.99,23.01,22.95,22.95,17000.0
2011-08-04 15:00:00,22.95,23.03,22.92,22.99,29500.0,22.95,23.03,22.92,22.99,29500.0
2011-08-04 15:10:00,22.99,23.01,22.86,22.88,29900.0,22.99,23.01,22.86,22.88,29900.0
2011-08-04 15:20:00,22.89,22.9,22.78,22.78,38400.0,22.89,22.9,22.78,22.78,38400.0
2011-08-04 15:30:00,22.77,22.81,22.73,22.78,54400.0,22.77,22.81,22.73,22.78,54400.0
2011-08-04 15:40:00,22.77,22.77,22.67,22.73,55400.0,22.77,22.77,22.67,22.73,55400.0
2011-08-04 15:50:00,22.73,22.73,22.6,22.6,101300.0,22.73,22.73,22.6,22.6,101300.0
2011-08-05 09:30:00,22.94,22.94,22.66,22.7,37000.0,22.94,22.94,22.66,22.7,37000.0
2011-08-05 09:40:00,22.67,22.67,22.44,22.44,23800.0,22.67,22.67,22.44,22.44,23800.0
2011-08-05 09:50:00,22.44,22.46,22.11,22.29,71200.0,22.44,22.46,22.11,22.29,71200.0
2011-08-05 10:00:00,22.28,22.53,22.24,22.53,60400.0,22.28,22.53,22.24,22.53,60400.0
2011-08-05 10:10:00,22.53,22.74,22.45,22.66,37700.0,22.53,22.74,22.45,22.66,37700.0
2011-08-05 10:20:00,22.67,22.79,22.67,22.74,24700.0,22.67,22.79,22.67,22.74,24700.0
2011-08-05 10:30:00,22.71,22.71,22.48,22.56,16700.0,22.71,22.71,22.48,22.56,16700.0
2011-08-05 10:40:00,22.59,22.59,22.44,22.51,47800.0,22.59,22.59,22.44,22.51,47800.0
2011-08-05 10:50:00,22.52,22.63,22.47,22.63,37000.0,22.52,22.63,22.47,22.63,37000.0
2011-08-05 11:00:00,22.64,22.64,22.43,22.51,34700.0,22.64,22.64,22.43,22.51,34700.0
2011-08-05 11:10:00,22.51,22.52,22.4,22.43,37800.0,22.51,22.52,22.4,22.43,37800.0
2011-08-05 11:20:00,22.45,22.61,22.35,22.55,34800.0,22.45,22.61,22.35,22.55,34800.0
2011-08-05 11:30:00,22.56,22.64,22.53,22.54,53500.0,22.56,22.64,22.53,22.54,53500.0
2011-08-05 11:40:00,22.55,22.57,22.31,22.31,46600.0,22.55,22.57,22.31,22.31,46600.0
2011-08-05 11:50:00,22.32,22.35,22.12,22.22,40400.0,22.32,22.35,22.12,22.22,40400.0
2011-08-05 12:00:00,22.23,22.35,22.21,22.35,43500.0,22.23,22.35,22.21,22.35,43500.0
2011-08-05 12:10:00,22.37,22.59,22.35,22.5,34100.0,22.37,22.59,22.35,22.5,34100.0
2011-08-05 12:20:00,22.5,22.59,22.44,22.48,22700.0,22.5,22.59,22.44,22.48,22700.0
2011-08-05 12:30:00,22.48,22.73,22.47,22.7,22900.0,22.48,22.73,22.47,22.7,22900.0
2011-08-05 12:40:00,22.69,22.9,22.59,22.85,55700.0,22.69,22.9,22.59,22.85,55700.0
2011-08-05 12:50:00,22.84,22.95,22.81,22.86,84000.0,22.84,22.95,22.81,22.86,84000.0
2011-08-05 13:00:00,22.85,22.92,22.59,22.75,60500.0,22.85,22.92,22.59,22.75,60500.0
2011-08-05 13:10:00,22.74,22.83,22.71,22.82,32600.0,22.74,22.83,22.71,22.82,32600.0
2011-08-05 13:20:00,22.82,22.85,22.76,22.78,24500.0,22.82,22.85,22.76,22.78,24500.0
2011-08-05 13:30:00,22.79,22.83,22.68,22.7,31900.0,22.79,22.83,22.68,22.7,31900.0
2011-08-05 13:40:00,22.69,22.69,22.59,22.66,78400.0,22.69,22.69,22.59,22.66,78400.0
2011-08-05 13:50:00,22.66,22.82,22.65,22.74,37000.0,22.66,22.82,22.65,22.74,37000.0
2011-08-05 14:00:00,22.76,22.77,22.65,22.68,60900.0,22.76,22.77,22.65,22.68,60900.0
2011-08-05 14:10:00,22.68,22.69,22.59,22.65,41300.0,22.68,22.69,22.59,22.65,41300.0
2011-08-05 14:20:00,22.67,22.73,22.64,22.66,38200.0,22.67,22.73,22.64,22.66,38200.0
2011-08-05 14:30:00,22.67,22.75,22.62,22.73,28300.0,22.67,22.75,22.62,22.73,28300.0
2011-08-05 14:40:00,22.74,22.75,22.64,22.65,33600.0,22.74,22.75,22.64,22.65,33600.0
2011-08-05 14:50:00,22.64,22.64,22.55,22.63,54400.0,22.64,22.64,22.55,22.63,54400.0
2011-08-05 15:00:00,22.62,22.65,22.36,22.43,73000.0,22.62,22.65,22.36,22.43,73000.0
2011-08-05 15:10:00,22.44,22.56,22.43,22.49,61500.0,22.44,22.56,22.43,22.49,61500.0
2011-08-05 15:20:00,22.49,22.61,22.44,22.44,52700.0,22.49,22.61,22.44,22.44,52700.0
2011-08-05 15:30:00,22.44,22.68,22.44,22.68,91500.0,22.44,22.68,22.44,22.68,91500.0
2011-08-05 15:40:00,22.67,22.71,22.52,22.56,79800.0,22.67,22.71,22.52,22.56,79800.0
2011-08-05 15:50:00,22.55,22.55,22.45,22.53,125900.0,22.55,22.55,22.45,22.53,125900.0
2011-08-08 09:30:00,21.99,22.23,21.91,22.21,18300.0,21.99,22.23,21.91,22.21,18300.0
2011-08-08 09:40:00,22.27,22.36,22.15,22.23,29400.0,22.27,22.36,22.15,22.23,29400.0
2011-08-08 09:50:00,22.13,22.24,22.11,22.21,28700.0,22.13,22.24,22.11,22.21,28700.0
2011-08-08 10:00:00,22.23,22.26,22.15,22.19,82300.0,22.23,22.26,22.15,22.19,82300.0
2011-08-08 10:10:00,22.16,22.2,21.99,22.05,28000.0,22.16,22.2,21.99,22.05,28000.0
2011-08-08 10:20:00,22.04,22.04,21.81,21.85,15600.0,22.04,22.04,21.81,21.85,15600.0
2011-08-08 10:30:00,21.86,21.89,21.74,21.85,19300.0,21.86,21.89,21.74,21.85,19300.0
2011-08-08 10:40:00,21.85,21.94,21.78,21.94,22900.0,21.85,21.94,21.78,21.94,22900.0
2011-08-08 10:50:00,21.96,21.97,21.8,21.82,28400.0,21.96,21.97,21.8,21.82,28400.0
2011-08-08 11:00:00,21.8,21.96,21.77,21.96,13300.0,21.8,21.96,21.77,21.96,13300.0
2011-08-08 11:10:00,21.97,22.02,21.92,21.95,12400.0,21.97,22.02,21.92,21.95,12400.0
2011-08-08 11:20:00,21.94,21.95,21.85,21.9,12000.0,21.94,21.95,21.85,21.9,12000.0
2011-08-08 11:30:00,21.89,21.9,21.82,21.86,12200.0,21.89,21.9,21.82,21.86,12200.0
2011-08-08 11:40:00,21.88,21.95,21.84,21.94,9200.0,21.88,21.95,21.84,21.94,9200.0
2011-08-08 11:50:00,21.95,21.96,21.86,21.86,12300.0,21.95,21.96,21.86,21.86,12300.0
2011-08-08 12:00:00,21.87,21.9,21.78,21.85,10700.0,21.87,21.9,21.78,21.85,10700.0
2011-08-08 12:10:00,21.84,21.86,21.74,21.78,13900.0,21.84,21.86,21.74,21.78,13900.0
2011-08-08 12:20:00,21.77,21.85,21.75,21.76,13700.0,21.77,21.85,21.75,21.76,13700.0
2011-08-08 12:30:00,21.77,21.79,21.74,21.77,8600.0,21.77,21.79,21.74,21.77,8600.0
2011-08-08 12:40:00,21.76,21.82,21.74,21.8,18200.0,21.76,21.82,21.74,21.8,18200.0
2011-08-08 12:50:00,21.79,21.84,21.79,21.83,43300.0,21.79,21.84,21.79,21.83,43300.0
2011-08-08 13:00:00,21.82,21.87,21.79,21.81,19600.0,21.82,21.87,21.79,21.81,19600.0
2011-08-08 13:10:00,21.82,21.86,21.75,21.83,32600.0,21.82,21.86,21.75,21.83,32600.0
2011-08-08 13:20:00,21.83,21.87,21.81,21.84,19200.0,21.83,21.87,21.81,21.84,19200.0
2011-08-08 13:30:00,21.83,21.88,21.74,21.79,58200.0,21.83,21.88,21.74,21.79,58200.0
2011-08-08 13:40:00,21.79,21.84,21.72,21.76,51100.0,21.79,21.84,21.72,21.76,51100.0
2011-08-08 13:50:00,21.78,21.84,21.74,21.76,38400.0,21.78,21.84,21.74,21.76,38400.0
2011-08-08 14:00:00,21.76,21.84,21.72,21.76,37600.0,21.76,21.84,21.72,21.76,37600.0
2011-08-08 14:10:00,21.77,21.82,21.61,21.66,47700.0,21.77,21.82,21.61,21.66,47700.0
2011-08-08 14:20:00,21.66,21.66,21.44,21.63,81800.0,21.66,21.66,21.44,21.63,81800.0
2011-08-08 14:30:00,21.62,21.8,21.61,21.65,69200.0,21.62,21.8,21.61,21.65,69200.0
2011-08-08 14:40:00,21.66,21.77,21.64,21.65,66200.0,21.66,21.77,21.64,21.65,66200.0
2011-08-08 14:50:00,21.66,21.7,21.61,21.64,45200.0,21.66,21.7,21.61,21.64,45200.0
2011-08-08 15:00:00,21.64,21.75,21.6,21.74,51900.0,21.64,21.75,21.6,21.74,51900.0
2011-08-08 15:10:00,21.75,21.95,21.73,21.89,131800.0,21.75,21.95,21.73,21.89,131800.0
2011-08-08 15:20:00,21.89,21.99,21.83,21.85,92600.0,21.89,21.99,21.83,21.85,92600.0
2011-08-08 15:30:00,21.84,21.93,21.81,21.92,156700.0,21.84,21.93,21.81,21.92,156700.0
2011-08-08 15:40:00,21.93,21.93,21.69,21.77,129700.0,21.93,21.93,21.69,21.77,129700.0
2011-08-08 15:50:00,21.76,21.81,21.57,21.58,311500.0,21.76,21.81,21.57,21.58,311500.0
2011-08-09 09:30:00,21.95,22.45,21.78,21.78,48400.0,21.95,22.45,21.78,21.78,48400.0
2011-08-09 09:40:00,21.8,21.9,21.67,21.83,51300.0,21.8,21.9,21.67,21.83,51300.0
2011-08-09 09:50:00,21.83,22.06,21.82,22.03,45600.0,21.83,22.06,21.82,22.03,45600.0
2011-08-09 10:00:00,22.05,22.19,22.04,22.07,39900.0,22.05,22.19,22.04,22.07,39900.0
2011-08-09 10:10:00,22.1,22.22,22.07,22.15,21800.0,22.1,22.22,22.07,22.15,21800.0
2011-08-09 10:20:00,22.17,22.24,22.12,22.22,19700.0,22.17,22.24,22.12,22.22,19700.0
2011-08-09 10:30:00,22.22,22.26,22.14,22.14,19800.0,22.22,22.26,22.14,22.14,19800.0
2011-08-09 10:40:00,22.12,22.18,22.03,22.1,18100.0,22.12,22.18,22.03,22.1,18100.0
2011-08-09 10:50:00,22.12,22.14,22.05,22.06,18200.0,22.12,22.14,22.05,22.06,18200.0
2011-08-09 11:00:00,22.08,22.08,21.98,22.0,40600.0,22.08,22.08,21.98,22.0,40600.0
2011-08-09 11:10:00,22.0,22.07,21.97,22.04,29700.0,22.0,22.07,21.97,22.04,29700.0
2011-08-09 11:20:00,22.03,22.19,22.03,22.18,15000.0,22.03,22.19,22.03,22.18,15000.0
2011-08-09 11:30:00,22.18,22.2,22.12,22.17,18400.0,22.18,22.2,22.12,22.17,18400.0
2011-08-09 11:40:00,22.16,22.2,22.14,22.16,17000.0,22.16,22.2,22.14,22.16,17000.0
2011-08-09 11:50:00,22.15,22.25,22.13,22.22,20400.0,22.15,22.25,22.13,22.22,20400.0
2011-08-09 12:00:00,22.22,22.28,22.2,22.26,18900.0,22.22,22.28,22.2,22.26,18900.0
2011-08-09 12:10:00,22.26,22.27,22.19,22.2,15200.0,22.26,22.27,22.19,22.2,15200.0
2011-08-09 12:20:00,22.19,22.25,22.19,22.25,16500.0,22.19,22.25,22.19,22.25,16500.0
2011-08-09 12:30:00,22.24,22.27,22.24,22.25,10200.0,22.24,22.27,22.24,22.25,10200.0
2011-08-09 12:40:00,22.25,22.26,22.21,22.21,23900.0,22.25,22.26,22.21,22.21,23900.0
2011-08-09 12:50:00,22.2,22.24,22.17,22.2,22900.0,22.2,22.24,22.17,22.2,22900.0
2011-08-09 13:00:00,22.19,22.2,22.11,22.15,20400.0,22.19,22.2,22.11,22.15,20400.0
2011-08-09 13:10:00,22.14,22.2,22.14,22.18,13300.0,22.14,22.2,22.14,22.18,13300.0
2011-08-09 13:20:00,22.16,22.18,22.14,22.17,11700.0,22.16,22.18,22.14,22.17,11700.0
2011-08-09 13:30:00,22.18,22.21,22.15,22.19,51200.0,22.18,22.21,22.15,22.19,51200.0
2011-08-09 13:40:00,22.19,22.19,22.09,22.12,30900.0,22.19,22.19,22.09,22.12,30900.0
2011-08-09 13:50:00,22.11,22.15,22.05,22.14,26900.0,22.11,22.15,22.05,22.14,26900.0
2011-08-09 14:00:00,22.12,22.14,22.03,22.04,14300.0,22.12,22.14,22.03,22.04,14300.0
2011-08-09 14:10:00,22.04,22.17,22.0,22.02,37000.0,22.04,22.17,22.0,22.02,37000.0
2011-08-09 14:20:00,22.0,22.06,21.8,22.0,91900.0,22.0,22.06,21.8,22.0,91900.0
2011-08-09 14:30:00,21.97,21.97,21.67,21.67,64300.0,21.97,21.97,21.67,21.67,64300.0
2011-08-09 14:40:00,21.66,21.7,21.37,21.65,59300.0,21.66,21.7,21.37,21.65,59300.0
2011-08-09 14:50:00,21.64,21.86,21.64,21.75,56700.0,21.64,21.86,21.64,21.75,56700.0
2011-08-09 15:00:00,21.72,21.85,21.65,21.74,60500.0,21.72,21.85,21.65,21.74,60500.0
2011-08-09 15:10:00,21.74,22.04,21.73,22.0,48400.0,21.74,22.04,21.73,22.0,48400.0
2011-08-09 15:20:00,21.98,22.0,21.88,21.95,48500.0,21.98,22.0,21.88,21.95,48500.0
2011-08-09 15:30:00,21.96,21.99,21.83,21.93,42600.0,21.96,21.99,21.83,21.93,42600.0
2011-08-09 15:40:00,21.95,22.24,21.93,22.24,40400.0,21.95,22.24,21.93,22.24,40400.0
2011-08-09 15:50:00,22.23,22.56,22.2,22.55,117700.0,22.23,22.56,22.2,22.55,117700.0
2011-08-10 09:30:00,22.12,22.12,21.86,22.05,22600.0,22.12,22.12,21.86,22.05,22600.0
2011-08-10 09:40:00,22.05,22.13,21.93,22.1,23200.0,22.05,22.13,21.93,22.1,23200.0
2011-08-10 09:50:00,22.1,22.19,22.03,22.07,34000.0,22.1,22.19,22.03,22.07,34000.0
2011-08-10 10:00:00,22.07,22.1,21.89,21.89,36500.0,22.07,22.1,21.89,21.89,36500.0
2011-08-10 10:10:00,21.9,21.9,21.76,21.78,49600.0,21.9,21.9,21.76,21.78,49600.0
2011-08-10 10:20:00,21.78,21.83,21.64,21.78,31000.0,21.78,21.83,21.64,21.78,31000.0
2011-08-10 10:30:00,21.81,22.01,21.73,21.85,57100.0,21.81,22.01,21.73,21.85,57100.0
2011-08-10 10:40:00,21.87,21.93,21.79,21.87,31000.0,21.87,21.93,21.79,21.87,31000.0
2011-08-10 10:50:00,21.86,21.93,21.73,21.88,33800.0,21.86,21.93,21.73,21.88,33800.0
2011-08-10 11:00:00,21.88,21.88,21.76,21.81,22600.0,21.88,21.88,21.76,21.81,22600.0
2011-08-10 11:10:00,21.8,21.88,21.76,21.85,27700.0,21.8,21.88,21.76,21.85,27700.0
2011-08-10 11:20:00,21.81,21.84,21.73,21.75,30900.0,21.81,21.84,21.73,21.75,30900.0
2011-08-10 11:30:00,21.78,21.86,21.74,21.82,37900.0,21.78,21.86,21.74,21.82,37900.0
2011-08-10 11:40:00,21.81,21.91,21.78,21.82,26600.0,21.81,21.91,21.78,21.82,26600.0
2011-08-10 11:50:00,21.82,21.99,21.82,21.89,27500.0,21.82,21.99,21.82,21.89,27500.0
2011-08-10 12:00:00,21.89,22.0,21.84,21.92,29200.0,21.89,22.0,21.84,21.92,29200.0
2011-08-10 12:10:00,21.91,21.96,21.88,21.95,19700.0,21.91,21.96,21.88,21.95,19700.0
2011-08-10 12:20:00,21.95,21.95,21.86,21.89,46200.0,21.95,21.95,21.86,21.89,46200.0
2011-08-10 12:30:00,21.89,21.94,21.87,21.9,57100.0,21.89,21.94,21.87,21.9,57100.0
2011-08-10 12:40:00,21.9,22.0,21.88,21.94,26200.0,21.9,22.0,21.88,21.94,26200.0
2011-08-10 12:50:00,21.95,22.03,21.92,22.03,15000.0,21.95,22.03,21.92,22.03,15000.0
2011-08-10 13:00:00,22.01,22.05,21.95,22.01,21200.0,22.01,22.05,21.95,22.01,21200.0
2011-08-10 13:10:00,22.01,22.02,21.89,21.93,23600.0,22.01,22.02,21.89,21.93,23600.0
2011-08-10 13:20:00,21.93,22.02,21.89,21.99,51300.0,21.93,22.02,21.89,21.99,51300.0
2011-08-10 13:30:00,21.97,22.04,21.93,21.96,34100.0,21.97,22.04,21.93,21.96,34100.0
2011-08-10 13:40:00,21.95,22.11,21.93,22.07,34100.0,21.95,22.11,21.93,22.07,34100.0
2011-08-10 13:50:00,22.06,22.18,22.06,22.17,29700.0,22.06,22.18,22.06,22.17,29700.0
2011-08-10 14:00:00,22.17,22.22,22.09,22.2,31200.0,22.17,22.22,22.09,22.2,31200.0
2011-08-10 14:10:00,22.2,22.27,22.15,22.21,53600.0,22.2,22.27,22.15,22.21,53600.0
2011-08-10 14:20:00,22.21,22.25,22.17,22.18,32400.0,22.21,22.25,22.17,22.18,32400.0
2011-08-10 14:30:00,22.18,22.22,22.09,22.1,42700.0,22.18,22.22,22.09,22.1,42700.0
2011-08-10 14:40:00,22.09,22.2,22.09,22.13,35900.0,22.09,22.2,22.09,22.13,35900.0
2011-08-10 14:50:00,22.13,22.13,21.96,21.96,33400.0,22.13,22.13,21.96,21.96,33400.0
2011-08-10 15:00:00,21.95,22.05,21.86,21.87,37800.0,21.95,22.05,21.86,21.87,37800.0
2011-08-10 15:10:00,21.88,21.92,21.78,21.85,42400.0,21.88,21.92,21.78,21.85,42400.0
2011-08-10 15:20:00,21.85,21.97,21.76,21.8,59600.0,21.85,21.97,21.76,21.8,59600.0
2011-08-10 15:30:00,21.79,21.8,21.65,21.72,52700.0,21.79,21.8,21.65,21.72,52700.0
2011-08-10 15:40:00,21.73,21.8,21.64,21.67,83300.0,21.73,21.8,21.64,21.67,83300.0
2011-08-10 15:50:00,21.67,21.67,21.48,21.48,81700.0,21.67,21.67,21.48,21.48,81700.0
2011-08-11 09:30:00,21.65,21.91,21.64,21.88,30100.0,21.65,21.91,21.64,21.88,30100.0
2011-08-11 09:40:00,21.91,21.95,21.75,21.84,17100.0,21.91,21.95,21.75,21.84,17100.0
2011-08-11 09:50:00,21.8,21.93,21.7,21.86,29100.0,21.8,21.93,21.7,21.86,29100.0
2011-08-11 10:00:00,21.84,22.01,21.83,21.92,18600.0,21.84,22.01,21.83,21.92,18600.0
2011-08-11 10:10:00,21.93,22.11,21.8,22.03,18100.0,21.93,22.11,21.8,22.03,18100.0
2011-08-11 10:20:00,22.02,22.12,21.93,22.02,13400.0,22.02,22.12,21.93,22.02,13400.0
2011-08-11 10:30:00,22.03,22.15,21.99,22.15,19000.0,22.03,22.15,21.99,22.15,19000.0
2011-08-11 10:40:00,22.16,22.3,22.09,22.28,21100.0,22.16,22.3,22.09,22.28,21100.0
2011-08-11 10:50:00,22.27,22.27,22.19,22.21,32300.0,22.27,22.27,22.19,22.21,32300.0
2011-08-11 11:00:00,22.19,22.32,22.18,22.29,52500.0,22.19,22.32,22.18,22.29,52500.0
2011-08-11 11:10:00,22.29,22.3,22.22,22.27,52800.0,22.29,22.3,22.22,22.27,52800.0
2011-08-11 11:20:00,22.28,22.28,22.17,22.26,19600.0,22.28,22.28,22.17,22.26,19600.0
2011-08-11 11:30:00,22.26,22.33,22.23,22.25,20300.0,22.26,22.33,22.23,22.25,20300.0
2011-08-11 11:40:00,22.27,22.32,22.25,22.26,13500.0,22.27,22.32,22.25,22.26,13500.0
2011-08-11 11:50:00,22.25,22.33,22.25,22.25,11200.0,22.25,22.33,22.25,22.25,11200.0
2011-08-11 12:00:00,22.25,22.27,22.18,22.2,18700.0,22.25,22.27,22.18,22.2,18700.0
2011-08-11 12:10:00,22.22,22.27,22.19,22.2,26700.0,22.22,22.27,22.19,22.2,26700.0
2011-08-11 12:20:00,22.2,22.23,22.11,22.14,21100.0,22.2,22.23,22.11,22.14,21100.0
2011-08-11 12:30:00,22.14,22.22,22.14,22.17,30600.0,22.14,22.22,22.14,22.17,30600.0
2011-08-11 12:40:00,22.2,22.32,22.19,22.27,26000.0,22.2,22.32,22.19,22.27,26000.0
2011-08-11 12:50:00,22.26,22.36,22.23,22.32,22800.0,22.26,22.36,22.23,22.32,22800.0
2011-08-11 13:00:00,22.31,22.31,22.18,22.21,50500.0,22.31,22.31,22.18,22.21,50500.0
2011-08-11 13:10:00,22.22,22.27,22.19,22.23,18600.0,22.22,22.27,22.19,22.23,18600.0
2011-08-11 13:20:00,22.22,22.26,22.19,22.2,52100.0,22.22,22.26,22.19,22.2,52100.0
2011-08-11 13:30:00,22.2,22.23,22.17,22.18,39100.0,22.2,22.23,22.17,22.18,39100.0
2011-08-11 13:40:00,22.17,22.18,22.1,22.15,52800.0,22.17,22.18,22.1,22.15,52800.0
2011-08-11 13:50:00,22.15,22.18,22.13,22.18,32800.0,22.15,22.18,22.13,22.18,32800.0
2011-08-11 14:00:00,22.18,22.18,22.16,22.18,18400.0,22.18,22.18,22.16,22.18,18400.0
2011-08-11 14:10:00,22.18,22.19,22.17,22.18,29300.0,22.18,22.19,22.17,22.18,29300.0
2011-08-11 14:20:00,22.18,22.19,22.14,22.18,57400.0,22.18,22.19,22.14,22.18,57400.0
2011-08-11 14:30:00,22.19,22.19,22.11,22.18,26100.0,22.19,22.19,22.11,22.18,26100.0
2011-08-11 14:40:00,22.17,22.17,22.09,22.09,54500.0,22.17,22.17,22.09,22.09,54500.0
2011-08-11 14:50:00,22.1,22.16,22.07,22.14,103100.0,22.1,22.16,22.07,22.14,103100.0
2011-08-11 15:00:00,22.14,22.23,22.13,22.18,55600.0,22.14,22.23,22.13,22.18,55600.0
2011-08-11 15:10:00,22.18,22.26,22.18,22.25,42000.0,22.18,22.26,22.18,22.25,42000.0
2011-08-11 15:20:00,22.24,22.27,22.23,22.27,62100.0,22.24,22.27,22.23,22.27,62100.0
2011-08-11 15:30:00,22.29,22.33,22.27,22.29,65100.0,22.29,22.33,22.27,22.29,65100.0
2011-08-11 15:40:00,22.3,22.32,22.26,22.28,90100.0,22.3,22.32,22.26,22.28,90100.0
2011-08-11 15:50:00,22.27,22.31,22.17,22.18,94700.0,22.27,22.31,22.17,22.18,94700.0
2011-08-12 09:30:00,22.36,22.53,22.06,22.08,24100.0,22.36,22.53,22.06,22.08,24100.0
2011-08-12 09:40:00,22.07,22.33,22.04,22.22,58200.0,22.07,22.33,22.04,22.22,58200.0
2011-08-12 09:50:00,22.21,22.23,22.03,22.12,12900.0,22.21,22.23,22.03,22.12,12900.0
2011-08-12 10:00:00,22.08,22.12,22.0,22.07,12700.0,22.08,22.12,22.0,22.07,12700.0
2011-08-12 10:10:00,22.07,22.18,22.01,22.14,16300.0,22.07,22.18,22.01,22.14,16300.0
2011-08-12 10:20:00,22.14,22.21,22.1,22.17,15400.0,22.14,22.21,22.1,22.17,15400.0
2011-08-12 10:30:00,22.18,22.25,22.16,22.24,11100.0,22.18,22.25,22.16,22.24,11100.0
2011-08-12 10:40:00,22.24,22.25,22.12,22.12,29900.0,22.24,22.25,22.12,22.12,29900.0
2011-08-12 10:50:00,22.15,22.18,22.09,22.17,11000.0,22.15,22.18,22.09,22.17,11000.0
2011-08-12 11:00:00,22.16,22.18,22.11,22.13,19000.0,22.16,22.18,22.11,22.13,19000.0
2011-08-12 11:10:00,22.13,22.2,22.13,22.13,19700.0,22.13,22.2,22.13,22.13,19700.0
2011-08-12 11:20:00,22.12,22.15,22.09,22.13,7500.0,22.12,22.15,22.09,22.13,7500.0
2011-08-12 11:30:00,22.13,22.22,22.12,22.21,19300.0,22.13,22.22,22.12,22.21,19300.0
2011-08-12 11:40:00,22.2,22.28,22.16,22.23,42100.0,22.2,22.28,22.16,22.23,42100.0
2011-08-12 11:50:00,22.23,22.28,22.23,22.26,14700.0,22.23,22.28,22.23,22.26,14700.0
2011-08-12 12:00:00,22.27,22.29,22.26,22.26,31700.0,22.27,22.29,22.26,22.26,31700.0
2011-08-12 12:10:00,22.25,22.36,22.22,22.35,49200.0,22.25,22.36,22.22,22.35,49200.0
2011-08-12 12:20:00,22.35,22.36,22.28,22.35,44600.0,22.35,22.36,22.28,22.35,44600.0
2011-08-12 12:30:00,22.36,22.43,22.33,22.33,44100.0,22.36,22.43,22.33,22.33,44100.0
2011-08-12 12:40:00,22.34,22.38,22.28,22.28,9500.0,22.34,22.38,22.28,22.28,9500.0
2011-08-12 12:50:00,22.28,22.34,22.28,22.34,8100.0,22.28,22.34,22.28,22.34,8100.0
2011-08-12 13:00:00,22.33,22.35,22.3,22.3,11400.0,22.33,22.35,22.3,22.3,11400.0
2011-08-12 13:10:00,22.3,22.35,22.28,22.33,10000.0,22.3,22.35,22.28,22.33,10000.0
2011-08-12 13:20:00,22.34,22.35,22.29,22.32,11600.0,22.34,22.35,22.29,22.32,11600.0
2011-08-12 13:30:00,22.32,22.35,22.3,22.34,25800.0,22.32,22.35,22.3,22.34,25800.0
2011-08-12 13:40:00,22.35,22.37,22.33,22.37,9400.0,22.35,22.37,22.33,22.37,9400.0
2011-08-12 13:50:00,22.37,22.43,22.37,22.41,5200.0,22.37,22.43,22.37,22.41,5200.0
2011-08-12 14:00:00,22.42,22.47,22.42,22.46,9200.0,22.42,22.47,22.42,22.46,9200.0
2011-08-12 14:10:00,22.46,22.46,22.37,22.4,28800.0,22.46,22.46,22.37,22.4,28800.0
2011-08-12 14:20:00,22.39,22.42,22.32,22.38,22900.0,22.39,22.42,22.32,22.38,22900.0
2011-08-12 14:30:00,22.37,22.38,22.31,22.33,24500.0,22.37,22.38,22.31,22.33,24500.0
2011-08-12 14:40:00,22.33,22.4,22.33,22.39,24700.0,22.33,22.4,22.33,22.39,24700.0
2011-08-12 14:50:00,22.37,22.41,22.35,22.36,18200.0,22.37,22.41,22.35,22.36,18200.0
2011-08-12 15:00:00,22.36,22.44,22.35,22.39,16600.0,22.36,22.44,22.35,22.39,16600.0
2011-08-12 15:10:00,22.39,22.44,22.37,22.41,10500.0,22.39,22.44,22.37,22.41,10500.0
2011-08-12 15:20:00,22.41,22.45,22.4,22.42,40200.0,22.41,22.45,22.4,22.42,40200.0
2011-08-12 15:30:00,22.42,22.43,22.35,22.38,27900.0,22.42,22.43,22.35,22.38,27900.0
2011-08-12 15:40:00,22.38,22.42,22.36,22.37,23900.0,22.38,22.42,22.36,22.37,23900.0
2011-08-12 15:50:00,22.38,22.38,22.33,22.35,74800.0,22.38,22.38,22.33,22.35,74800.0
2011-08-15 09:30:00,22.52,23.07,22.39,22.63,18300.0,22.52,23.07,22.39,22.63,18300.0
2011-08-15 09:40:00,22.67,22.74,22.56,22.7,24400.0,22.67,22.74,22.56,22.7,24400.0
2011-08-15 09:50:00,22.71,22.73,22.61,22.63,19500.0,22.71,22.73,22.61,22.63,19500.0
2011-08-15 10:00:00,22.61,22.66,22.57,22.61,16300.0,22.61,22.66,22.57,22.61,16300.0
2011-08-15 10:10:00,22.61,22.63,22.6,22.61,8400.0,22.61,22.63,22.6,22.61,8400.0
2011-08-15 10:20:00,22.6,22.65,22.58,22.61,29900.0,22.6,22.65,22.58,22.61,29900.0
2011-08-15 10:30:00,22.62,22.62,22.59,22.6,18300.0,22.62,22.62,22.59,22.6,18300.0
2011-08-15 10:40:00,22.6,22.61,22.57,22.59,15300.0,22.6,22.61,22.57,22.59,15300.0
2011-08-15 10:50:00,22.59,22.66,22.59,22.6,12000.0,22.59,22.66,22.59,22.6,12000.0
2011-08-15 11:00:00,22.6,22.62,22.47,22.48,14000.0,22.6,22.62,22.47,22.48,14000.0
2011-08-15 11:10:00,22.48,22.49,22.38,22.38,9500.0,22.48,22.49,22.38,22.38,9500.0
2011-08-15 11:20:00,22.39,22.45,22.39,22.42,26300.0,22.39,22.45,22.39,22.42,26300.0
2011-08-15 11:30:00,22.41,22.41,22.38,22.41,9800.0,22.41,22.41,22.38,22.41,9800.0
2011-08-15 11:40:00,22.41,22.5,22.41,22.49,3800.0,22.41,22.5,22.41,22.49,3800.0
2011-08-15 11:50:00,22.49,22.52,22.49,22.5,8600.0,22.49,22.52,22.49,22.5,8600.0
2011-08-15 12:00:00,22.49,22.54,22.48,22.48,6200.0,22.49,22.54,22.48,22.48,6200.0
2011-08-15 12:10:00,22.49,22.53,22.48,22.53,4600.0,22.49,22.53,22.48,22.53,4600.0
2011-08-15 12:20:00,22.52,22.56,22.5,22.56,8500.0,22.52,22.56,22.5,22.56,8500.0
2011-08-15 12:30:00,22.56,22.57,22.54,22.57,5100.0,22.56,22.57,22.54,22.57,5100.0
2011-08-15 12:40:00,22.56,22.58,22.51,22.51,23400.0,22.56,22.58,22.51,22.51,23400.0
2011-08-15 12:50:00,22.52,22.53,22.5,22.5,56900.0,22.52,22.53,22.5,22.5,56900.0
2011-08-15 13:00:00,22.51,22.54,22.49,22.5,9600.0,22.51,22.54,22.49,22.5,9600.0
2011-08-15 13:10:00,22.51,22.51,22.46,22.5,9800.0,22.51,22.51,22.46,22.5,9800.0
2011-08-15 13:20:00,22.5,22.51,22.49,22.5,15200.0,22.5,22.51,22.49,22.5,15200.0
2011-08-15 13:30:00,22.5,22.5,22.46,22.47,46300.0,22.5,22.5,22.46,22.47,46300.0
2011-08-15 13:40:00,22.48,22.5,22.46,22.46,13300.0,22.48,22.5,22.46,22.46,13300.0
2011-08-15 13:50:00,22.47,22.53,22.47,22.51,10100.0,22.47,22.53,22.47,22.51,10100.0
2011-08-15 14:00:00,22.51,22.52,22.5,22.51,12500.0,22.51,22.52,22.5,22.51,12500.0
2011-08-15 14:10:00,22.51,22.53,22.49,22.52,15600.0,22.51,22.53,22.49,22.52,15600.0
2011-08-15 14:20:00,22.52,22.55,22.5,22.54,58600.0,22.52,22.55,22.5,22.54,58600.0
2011-08-15 14:30:00,22.55,22.55,22.51,22.51,22100.0,22.55,22.55,22.51,22.51,22100.0
2011-08-15 14:40:00,22.51,22.54,22.51,22.53,19900.0,22.51,22.54,22.51,22.53,19900.0
2011-08-15 14:50:00,22.52,22.55,22.51,22.55,47200.0,22.52,22.55,22.51,22.55,47200.0
2011-08-15 15:00:00,22.55,22.56,22.55,22.56,36300.0,22.55,22.56,22.55,22.56,36300.0
2011-08-15 15:10:00,22.56,22.56,22.54,22.55,21100.0,22.56,22.56,22.54,22.55,21100.0
2011-08-15 15:20:00,22.55,22.61,22.52,22.53,74900.0,22.55,22.61,22.52,22.53,74900.0
2011-08-15 15:30:00,22.53,22.65,22.53,22.63,36500.0,22.53,22.65,22.53,22.63,36500.0
2011-08-15 15:40:00,22.65,22.7,22.63,22.68,41300.0,22.65,22.7,22.63,22.68,41300.0
2011-08-15 15:50:00,22.69,22.73,22.65,22.73,58100.0,22.69,22.73,22.65,22.73,58100.0
2011-08-16 09:30:00,22.52,22.6,22.4,22.6,15900.0,22.52,22.6,22.4,22.6,15900.0
2011-08-16 09:40:00,22.6,22.62,22.5,22.52,8300.0,22.6,22.62,22.5,22.52,8300.0
2011-08-16 09:50:00,22.51,22.55,22.44,22.5,24200.0,22.51,22.55,22.44,22.5,24200.0
2011-08-16 10:00:00,22.49,22.54,22.43,22.44,32300.0,22.49,22.54,22.43,22.44,32300.0
2011-08-16 10:10:00,22.44,22.48,22.39,22.42,49200.0,22.44,22.48,22.39,22.42,49200.0
2011-08-16 10:20:00,22.42,22.59,22.42,22.59,15500.0,22.42,22.59,22.42,22.59,15500.0
2011-08-16 10:30:00,22.6,22.63,22.59,22.61,11300.0,22.6,22.63,22.59,22.61,11300.0
2011-08-16 10:40:00,22.62,22.62,22.56,22.59,10900.0,22.62,22.62,22.56,22.59,10900.0
2011-08-16 10:50:00,22.61,22.64,22.58,22.64,7300.0,22.61,22.64,22.58,22.64,7300.0
2011-08-16 11:00:00,22.64,22.64,22.56,22.57,10300.0,22.64,22.64,22.56,22.57,10300.0
2011-08-16 11:10:00,22.56,22.6,22.54,22.56,10400.0,22.56,22.6,22.54,22.56,10400.0
2011-08-16 11:20:00,22.56,22.57,22.53,22.56,8200.0,22.56,22.57,22.53,22.56,8200.0
2011-08-16 11:30:00,22.55,22.55,22.49,22.5,6000.0,22.55,22.55,22.49,22.5,6000.0
2011-08-16 11:40:00,22.49,22.56,22.48,22.54,6300.0,22.49,22.56,22.48,22.54,6300.0
2011-08-16 11:50:00,22.54,22.56,22.52,22.56,11500.0,22.54,22.56,22.52,22.56,11500.0
2011-08-16 12:00:00,22.56,22.65,22.56,22.65,9800.0,22.56,22.65,22.56,22.65,9800.0
2011-08-16 12:10:00,22.66,22.68,22.53,22.56,38500.0,22.66,22.68,22.53,22.56,38500.0
2011-08-16 12:20:00,22.54,22.59,22.4,22.42,19300.0,22.54,22.59,22.4,22.42,19300.0
2011-08-16 12:30:00,22.42,22.44,22.37,22.39,13500.0,22.42,22.44,22.37,22.39,13500.0
2011-08-16 12:40:00,22.4,22.44,22.37,22.39,6900.0,22.4,22.44,22.37,22.39,6900.0
2011-08-16 12:50:00,22.39,22.42,22.36,22.37,10800.0,22.39,22.42,22.36,22.37,10800.0
2011-08-16 13:00:00,22.37,22.38,22.23,22.3,20200.0,22.37,22.38,22.23,22.3,20200.0
2011-08-16 13:10:00,22.31,22.31,22.23,22.28,57400.0,22.31,22.31,22.23,22.28,57400.0
2011-08-16 13:20:00,22.28,22.3,22.25,22.27,14100.0,22.28,22.3,22.25,22.27,14100.0
2011-08-16 13:30:00,22.25,22.3,22.24,22.26,18400.0,22.25,22.3,22.24,22.26,18400.0
2011-08-16 13:40:00,22.27,22.28,22.23,22.26,16100.0,22.27,22.28,22.23,22.26,16100.0
2011-08-16 13:50:00,22.26,22.33,22.26,22.31,21300.0,22.26,22.33,22.26,22.31,21300.0
2011-08-16 14:00:00,22.3,22.37,22.3,22.36,16800.0,22.3,22.37,22.3,22.36,16800.0
2011-08-16 14:10:00,22.34,22.46,22.34,22.45,19900.0,22.34,22.46,22.34,22.45,19900.0
2011-08-16 14:20:00,22.46,22.48,22.43,22.45,15800.0,22.46,22.48,22.43,22.45,15800.0
2011-08-16 14:30:00,22.44,22.47,22.4,22.45,20100.0,22.44,22.47,22.4,22.45,20100.0
2011-08-16 14:40:00,22.45,22.52,22.45,22.51,22500.0,22.45,22.52,22.45,22.51,22500.0
2011-08-16 14:50:00,22.5,22.52,22.46,22.49,34500.0,22.5,22.52,22.46,22.49,34500.0
2011-08-16 15:00:00,22.49,22.6,22.49,22.6,26300.0,22.49,22.6,22.49,22.6,26300.0
2011-08-16 15:10:00,22.6,22.64,22.57,22.63,24300.0,22.6,22.64,22.57,22.63,24300.0
2011-08-16 15:20:00,22.62,22.71,22.61,22.71,44700.0,22.62,22.71,22.61,22.71,44700.0
2011-08-16 15:30:00,22.71,22.71,22.66,22.7,25500.0,22.71,22.71,22.66,22.7,25500.0
2011-08-16 15:40:00,22.7,22.72,22.64,22.65,36700.0,22.7,22.72,22.64,22.65,36700.0
2011-08-16 15:50:00,22.65,22.67,22.55,22.58,56200.0,22.65,22.67,22.55,22.58,56200.0
2011-08-17 09:30:00,22.69,22.75,22.66,22.7,20000.0,22.69,22.75,22.66,22.7,20000.0
2011-08-17 09:40:00,22.72,22.89,22.71,22.86,12900.0,22.72,22.89,22.71,22.86,12900.0
2011-08-17 09:50:00,22.86,22.97,22.86,22.9,22000.0,22.86,22.97,22.86,22.9,22000.0
2011-08-17 10:00:00,22.91,22.92,22.82,22.86,29300.0,22.91,22.92,22.82,22.86,29300.0
2011-08-17 10:10:00,22.87,22.93,22.85,22.91,21000.0,22.87,22.93,22.85,22.91,21000.0
2011-08-17 10:20:00,22.92,22.97,22.88,22.97,17900.0,22.92,22.97,22.88,22.97,17900.0
2011-08-17 10:30:00,22.97,22.97,22.88,22.9,14500.0,22.97,22.97,22.88,22.9,14500.0
2011-08-17 10:40:00,22.89,22.93,22.86,22.9,15000.0,22.89,22.93,22.86,22.9,15000.0
2011-08-17 10:50:00,22.92,22.93,22.85,22.87,40700.0,22.92,22.93,22.85,22.87,40700.0
2011-08-17 11:00:00,22.88,22.94,22.86,22.94,37700.0,22.88,22.94,22.86,22.94,37700.0
2011-08-17 11:10:00,22.95,23.0,22.95,22.96,63700.0,22.95,23.0,22.95,22.96,63700.0
2011-08-17 11:20:00,22.96,22.97,22.84,22.91,99200.0,22.96,22.97,22.84,22.91,99200.0
2011-08-17 11:30:00,22.9,22.93,22.81,22.82,26500.0,22.9,22.93,22.81,22.82,26500.0
2011-08-17 11:40:00,22.82,22.84,22.75,22.8,37500.0,22.82,22.84,22.75,22.8,37500.0
2011-08-17 11:50:00,22.81,22.82,22.74,22.79,20300.0,22.81,22.82,22.74,22.79,20300.0
2011-08-17 12:00:00,22.8,22.82,22.74,22.75,33500.0,22.8,22.82,22.74,22.75,33500.0
2011-08-17 12:10:00,22.75,22.82,22.74,22.78,24200.0,22.75,22.82,22.74,22.78,24200.0
2011-08-17 12:20:00,22.78,22.82,22.78,22.81,22400.0,22.78,22.82,22.78,22.81,22400.0
2011-08-17 12:30:00,22.81,22.87,22.81,22.86,16500.0,22.81,22.87,22.81,22.86,16500.0
2011-08-17 12:40:00,22.86,22.88,22.85,22.87,28600.0,22.86,22.88,22.85,22.87,28600.0
2011-08-17 12:50:00,22.88,22.89,22.85,22.86,35800.0,22.88,22.89,22.85,22.86,35800.0
2011-08-17 13:00:00,22.85,22.86,22.74,22.78,46000.0,22.85,22.86,22.74,22.78,46000.0
2011-08-17 13:10:00,22.77,22.82,22.76,22.82,29700.0,22.77,22.82,22.76,22.82,29700.0
2011-08-17 13:20:00,22.83,22.83,22.74,22.76,36300.0,22.83,22.83,22.74,22.76,36300.0
2011-08-17 13:30:00,22.75,22.77,22.68,22.69,36300.0,22.75,22.77,22.68,22.69,36300.0
2011-08-17 13:40:00,22.68,22.72,22.66,22.7,52700.0,22.68,22.72,22.66,22.7,52700.0
2011-08-17 13:50:00,22.7,22.73,22.68,22.71,16100.0,22.7,22.73,22.68,22.71,16100.0
2011-08-17 14:00:00,22.7,22.84,22.7,22.84,51500.0,22.7,22.84,22.7,22.84,51500.0
2011-08-17 14:10:00,22.83,22.86,22.81,22.86,44300.0,22.83,22.86,22.81,22.86,44300.0
2011-08-17 14:20:00,22.86,23.0,22.86,22.99,81700.0,22.86,23.0,22.86,22.99,81700.0
2011-08-17 14:30:00,22.99,23.03,22.91,22.94,215200.0,22.99,23.03,22.91,22.94,215200.0
2011-08-17 14:40:00,22.93,22.97,22.91,22.96,170900.0,22.93,22.97,22.91,22.96,170900.0
2011-08-17 14:50:00,22.96,23.0,22.93,23.0,63800.0,22.96,23.0,22.93,23.0,63800.0
2011-08-17 15:00:00,23.0,23.23,22.97,23.18,148100.0,23.0,23.23,22.97,23.18,148100.0
2011-08-17 15:10:00,23.18,23.19,23.06,23.15,92700.0,23.18,23.19,23.06,23.15,92700.0
2011-08-17 15:20:00,23.14,23.19,23.14,23.19,97700.0,23.14,23.19,23.14,23.19,97700.0
2011-08-17 15:30:00,23.2,23.28,23.2,23.26,136000.0,23.2,23.28,23.2,23.26,136000.0
2011-08-17 15:40:00,23.25,23.42,23.23,23.41,193200.0,23.25,23.42,23.23,23.41,193200.0
2011-08-17 15:50:00,23.41,23.51,23.34,23.44,245500.0,23.41,23.51,23.34,23.44,245500.0
2011-08-18 09:30:00,23.39,23.55,22.5,23.39,699800.0,23.39,23.55,22.5,23.39,699800.0
2011-08-18 09:40:00,23.47,23.47,23.23,23.26,237600.0,23.47,23.47,23.23,23.26,237600.0
2011-08-18 09:50:00,23.25,23.4,23.25,23.38,218300.0,23.25,23.4,23.25,23.38,218300.0
2011-08-18 10:00:00,23.37,23.39,23.09,23.24,241500.0,23.37,23.39,23.09,23.24,241500.0
2011-08-18 10:10:00,23.24,23.43,23.23,23.24,169500.0,23.24,23.43,23.23,23.24,169500.0
2011-08-18 10:20:00,23.23,23.69,23.21,23.58,164800.0,23.23,23.69,23.21,23.58,164800.0
2011-08-18 10:30:00,23.58,23.79,23.53,23.78,179300.0,23.58,23.79,23.53,23.78,179300.0
2011-08-18 10:40:00,23.77,23.8,23.56,23.58,157200.0,23.77,23.8,23.56,23.58,157200.0
2011-08-18 10:50:00,23.56,23.63,23.45,23.59,153100.0,23.56,23.63,23.45,23.59,153100.0
2011-08-18 11:00:00,23.59,23.8,23.57,23.71,106200.0,23.59,23.8,23.57,23.71,106200.0
2011-08-18 11:10:00,23.71,23.87,23.7,23.86,137800.0,23.71,23.87,23.7,23.86,137800.0
2011-08-18 11:20:00,23.86,24.04,23.86,23.98,103200.0,23.86,24.04,23.86,23.98,103200.0
2011-08-18 11:30:00,23.99,24.34,23.98,24.29,161100.0,23.99,24.34,23.98,24.29,161100.0
2011-08-18 11:40:00,24.31,24.43,24.24,24.26,174200.0,24.31,24.43,24.24,24.26,174200.0
2011-08-18 11:50:00,24.26,24.48,24.24,24.45,73800.0,24.26,24.48,24.24,24.45,73800.0
2011-08-18 12:00:00,24.45,24.47,24.09,24.1,106500.0,24.45,24.47,24.09,24.1,106500.0
2011-08-18 12:10:00,24.09,24.17,24.04,24.14,182900.0,24.09,24.17,24.04,24.14,182900.0
2011-08-18 12:20:00,24.13,24.21,24.1,24.2,54600.0,24.13,24.21,24.1,24.2,54600.0
2011-08-18 12:30:00,24.18,24.18,23.9,23.9,107900.0,24.18,24.18,23.9,23.9,107900.0
2011-08-18 12:40:00,23.9,23.91,23.84,23.89,46300.0,23.9,23.91,23.84,23.89,46300.0
2011-08-18 12:50:00,23.9,23.9,23.79,23.85,64700.0,23.9,23.9,23.79,23.85,64700.0
2011-08-18 13:00:00,23.84,23.89,23.78,23.8,77300.0,23.84,23.89,23.78,23.8,77300.0
2011-08-18 13:10:00,23.8,23.82,23.69,23.74,52700.0,23.8,23.82,23.69,23.74,52700.0
2011-08-18 13:20:00,23.75,23.95,23.75,23.95,51000.0,23.75,23.95,23.75,23.95,51000.0
2011-08-18 13:30:00,23.95,23.95,23.75,23.78,65300.0,23.95,23.95,23.75,23.78,65300.0
2011-08-18 13:40:00,23.78,23.92,23.77,23.9,35600.0,23.78,23.92,23.77,23.9,35600.0
2011-08-18 13:50:00,23.9,23.93,23.78,23.82,50900.0,23.9,23.93,23.78,23.82,50900.0
2011-08-18 14:00:00,23.83,24.08,23.83,23.95,69700.0,23.83,24.08,23.83,23.95,69700.0
2011-08-18 14:10:00,23.94,23.96,23.85,23.93,56900.0,23.94,23.96,23.85,23.93,56900.0
2011-08-18 14:20:00,23.94,23.99,23.92,23.93,44700.0,23.94,23.99,23.92,23.93,44700.0
2011-08-18 14:30:00,23.92,23.93,23.78,23.83,58900.0,23.92,23.93,23.78,23.83,58900.0
2011-08-18 14:40:00,23.82,23.82,23.74,23.75,58700.0,23.82,23.82,23.74,23.75,58700.0
2011-08-18 14:50:00,23.76,23.76,23.66,23.66,103500.0,23.76,23.76,23.66,23.66,103500.0
2011-08-18 15:00:00,23.66,23.82,23.65,23.75,94100.0,23.66,23.82,23.65,23.75,94100.0
2011-08-18 15:10:00,23.76,23.79,23.67,23.69,53700.0,23.76,23.79,23.67,23.69,53700.0
2011-08-18 15:20:00,23.69,23.7,23.63,23.67,79100.0,23.69,23.7,23.63,23.67,79100.0
2011-08-18 15:30:00,23.67,23.69,23.63,23.67,105200.0,23.67,23.69,23.63,23.67,105200.0
2011-08-18 15:40:00,23.66,23.67,23.59,23.62,173100.0,23.66,23.67,23.59,23.62,173100.0
2011-08-18 15:50:00,23.63,23.72,23.62,23.71,246300.0,23.63,23.72,23.62,23.71,246300.0
2011-08-19 09:30:00,23.43,23.94,23.4,23.94,43900.0,23.43,23.94,23.4,23.94,43900.0
2011-08-19 09:40:00,23.94,24.11,23.8,23.8,37000.0,23.94,24.11,23.8,23.8,37000.0
2011-08-19 09:50:00,23.8,23.94,23.73,23.89,112100.0,23.8,23.94,23.73,23.89,112100.0
2011-08-19 10:00:00,23.88,23.91,23.82,23.9,100800.0,23.88,23.91,23.82,23.9,100800.0
2011-08-19 10:10:00,23.9,23.96,23.83,23.94,63600.0,23.9,23.96,23.83,23.94,63600.0
2011-08-19 10:20:00,23.94,23.96,23.91,23.95,75100.0,23.94,23.96,23.91,23.95,75100.0
2011-08-19 10:30:00,23.95,23.96,23.86,23.87,61100.0,23.95,23.96,23.86,23.87,61100.0
2011-08-19 10:40:00,23.87,23.9,23.8,23.89,51700.0,23.87,23.9,23.8,23.89,51700.0
2011-08-19 10:50:00,23.88,23.89,23.8,23.8,49800.0,23.88,23.89,23.8,23.8,49800.0
2011-08-19 11:00:00,23.8,23.83,23.68,23.7,37400.0,23.8,23.83,23.68,23.7,37400.0
2011-08-19 11:10:00,23.7,23.71,23.63,23.71,65000.0,23.7,23.71,23.63,23.71,65000.0
2011-08-19 11:20:00,23.7,23.73,23.7,23.71,24600.0,23.7,23.73,23.7,23.71,24600.0
2011-08-19 11:30:00,23.71,23.73,23.66,23.71,42300.0,23.71,23.73,23.66,23.71,42300.0
2011-08-19 11:40:00,23.71,23.83,23.71,23.73,28800.0,23.71,23.83,23.71,23.73,28800.0
2011-08-19 11:50:00,23.73,23.83,23.72,23.83,23300.0,23.73,23.83,23.72,23.83,23300.0
2011-08-19 12:00:00,23.83,23.89,23.82,23.87,26800.0,23.83,23.89,23.82,23.87,26800.0
2011-08-19 12:10:00,23.87,23.89,23.82,23.86,27000.0,23.87,23.89,23.82,23.86,27000.0
2011-08-19 12:20:00,23.86,23.89,23.82,23.89,20500.0,23.86,23.89,23.82,23.89,20500.0
2011-08-19 12:30:00,23.9,23.91,23.81,23.81,25400.0,23.9,23.91,23.81,23.81,25400.0
2011-08-19 12:40:00,23.81,23.86,23.78,23.83,28900.0,23.81,23.86,23.78,23.83,28900.0
2011-08-19 12:50:00,23.83,23.84,23.78,23.8,19600.0,23.83,23.84,23.78,23.8,19600.0
2011-08-19 13:00:00,23.8,23.84,23.77,23.84,33000.0,23.8,23.84,23.77,23.84,33000.0
2011-08-19 13:10:00,23.83,23.85,23.79,23.82,20400.0,23.83,23.85,23.79,23.82,20400.0
2011-08-19 13:20:00,23.82,23.83,23.79,23.8,13800.0,23.82,23.83,23.79,23.8,13800.0
2011-08-19 13:30:00,23.8,23.8,23.75,23.8,47600.0,23.8,23.8,23.75,23.8,47600.0
2011-08-19 13:40:00,23.79,23.8,23.71,23.77,24100.0,23.79,23.8,23.71,23.77,24100.0
2011-08-19 13:50:00,23.78,23.78,23.69,23.69,18000.0,23.78,23.78,23.69,23.69,18000.0
2011-08-19 14:00:00,23.69,23.73,23.59,23.6,30100.0,23.69,23.73,23.59,23.6,30100.0
2011-08-19 14:10:00,23.6,23.61,23.53,23.53,42600.0,23.6,23.61,23.53,23.53,42600.0
2011-08-19 14:20:00,23.53,23.53,23.46,23.51,33200.0,23.53,23.53,23.46,23.51,33200.0
2011-08-19 14:30:00,23.51,23.52,23.43,23.46,74200.0,23.51,23.52,23.43,23.46,74200.0
2011-08-19 14:40:00,23.46,23.55,23.46,23.49,71900.0,23.46,23.55,23.46,23.49,71900.0
2011-08-19 14:50:00,23.5,23.52,23.44,23.46,55600.0,23.5,23.52,23.44,23.46,55600.0
2011-08-19 15:00:00,23.47,23.51,23.43,23.44,73000.0,23.47,23.51,23.43,23.44,73000.0
2011-08-19 15:10:00,23.45,23.45,23.38,23.42,57000.0,23.45,23.45,23.38,23.42,57000.0
2011-08-19 15:20:00,23.42,23.52,23.42,23.48,79800.0,23.42,23.52,23.42,23.48,79800.0
2011-08-19 15:30:00,23.5,23.5,23.38,23.39,97000.0,23.5,23.5,23.38,23.39,97000.0
2011-08-19 15:40:00,23.39,23.41,23.37,23.4,87600.0,23.39,23.41,23.37,23.4,87600.0
2011-08-19 15:50:00,23.39,23.41,23.34,23.39,188500.0,23.39,23.41,23.34,23.39,188500.0
2011-08-22 09:30:00,23.83,23.98,23.63,23.85,38200.0,23.83,23.98,23.63,23.85,38200.0
2011-08-22 09:40:00,23.87,23.95,23.67,23.76,64800.0,23.87,23.95,23.67,23.76,64800.0
2011-08-22 09:50:00,23.76,23.79,23.68,23.75,29700.0,23.76,23.79,23.68,23.75,29700.0
2011-08-22 10:00:00,23.76,23.81,23.73,23.73,38400.0,23.76,23.81,23.73,23.73,38400.0
2011-08-22 10:10:00,23.72,23.86,23.69,23.85,34100.0,23.72,23.86,23.69,23.85,34100.0
2011-08-22 10:20:00,23.85,23.94,23.84,23.91,38300.0,23.85,23.94,23.84,23.91,38300.0
2011-08-22 10:30:00,23.91,23.96,23.88,23.92,21900.0,23.91,23.96,23.88,23.92,21900.0
2011-08-22 10:40:00,23.91,23.97,23.88,23.94,27300.0,23.91,23.97,23.88,23.94,27300.0
2011-08-22 10:50:00,23.95,23.98,23.81,23.84,30200.0,23.95,23.98,23.81,23.84,30200.0
2011-08-22 11:00:00,23.83,23.93,23.82,23.92,33800.0,23.83,23.93,23.82,23.92,33800.0
2011-08-22 11:10:00,23.92,23.93,23.83,23.84,29000.0,23.92,23.93,23.83,23.84,29000.0
2011-08-22 11:20:00,23.84,23.84,23.78,23.82,19100.0,23.84,23.84,23.78,23.82,19100.0
2011-08-22 11:30:00,23.83,23.86,23.7,23.73,16200.0,23.83,23.86,23.7,23.73,16200.0
2011-08-22 11:40:00,23.72,23.72,23.64,23.65,39600.0,23.72,23.72,23.64,23.65,39600.0
2011-08-22 11:50:00,23.65,23.66,23.59,23.63,29500.0,23.65,23.66,23.59,23.63,29500.0
2011-08-22 12:00:00,23.63,23.77,23.63,23.77,18400.0,23.63,23.77,23.63,23.77,18400.0
2011-08-22 12:10:00,23.78,23.79,23.73,23.79,15500.0,23.78,23.79,23.73,23.79,15500.0
2011-08-22 12:20:00,23.8,23.82,23.77,23.77,18200.0,23.8,23.82,23.77,23.77,18200.0
2011-08-22 12:30:00,23.77,23.79,23.69,23.7,24900.0,23.77,23.79,23.69,23.7,24900.0
2011-08-22 12:40:00,23.7,23.84,23.68,23.84,24600.0,23.7,23.84,23.68,23.84,24600.0
2011-08-22 12:50:00,23.85,23.89,23.75,23.8,52800.0,23.85,23.89,23.75,23.8,52800.0
2011-08-22 13:00:00,23.8,23.86,23.79,23.83,18000.0,23.8,23.86,23.79,23.83,18000.0
2011-08-22 13:10:00,23.82,23.82,23.77,23.8,14900.0,23.82,23.82,23.77,23.8,14900.0
2011-08-22 13:20:00,23.79,23.84,23.75,23.75,16800.0,23.79,23.84,23.75,23.75,16800.0
2011-08-22 13:30:00,23.75,23.77,23.65,23.68,19000.0,23.75,23.77,23.65,23.68,19000.0
2011-08-22 13:40:00,23.69,23.71,23.64,23.66,18900.0,23.69,23.71,23.64,23.66,18900.0
2011-08-22 13:50:00,23.66,23.71,23.6,23.7,40600.0,23.66,23.71,23.6,23.7,40600.0
2011-08-22 14:00:00,23.71,23.79,23.69,23.74,33000.0,23.71,23.79,23.69,23.74,33000.0
2011-08-22 14:10:00,23.74,23.84,23.74,23.75,30900.0,23.74,23.84,23.74,23.75,30900.0
2011-08-22 14:20:00,23.76,23.82,23.75,23.76,19800.0,23.76,23.82,23.75,23.76,19800.0
2011-08-22 14:30:00,23.76,23.79,23.74,23.77,20300.0,23.76,23.79,23.74,23.77,20300.0
2011-08-22 14:40:00,23.77,23.81,23.77,23.78,35000.0,23.77,23.81,23.77,23.78,35000.0
2011-08-22 14:50:00,23.78,23.78,23.66,23.68,29800.0,23.78,23.78,23.66,23.68,29800.0
2011-08-22 15:00:00,23.66,23.76,23.66,23.73,51200.0,23.66,23.76,23.66,23.73,51200.0
2011-08-22 15:10:00,23.73,23.81,23.72,23.78,22700.0,23.73,23.81,23.72,23.78,22700.0
2011-08-22 15:20:00,23.77,23.83,23.77,23.81,52300.0,23.77,23.83,23.77,23.81,52300.0
2011-08-22 15:30:00,23.81,23.84,23.77,23.78,49900.0,23.81,23.84,23.77,23.78,49900.0
2011-08-22 15:40:00,23.78,23.82,23.71,23.72,83900.0,23.78,23.82,23.71,23.72,83900.0
2011-08-22 15:50:00,23.72,23.74,23.63,23.69,148000.0,23.72,23.74,23.63,23.69,148000.0
2011-08-23 09:30:00,23.78,23.83,23.64,23.73,12600.0,23.78,23.83,23.64,23.73,12600.0
2011-08-23 09:40:00,23.68,23.89,23.68,23.89,19000.0,23.68,23.89,23.68,23.89,19000.0
2011-08-23 09:50:00,23.88,24.0,23.85,23.93,25400.0,23.88,24.0,23.85,23.93,25400.0
2011-08-23 10:00:00,23.93,24.22,23.93,24.22,48500.0,23.93,24.22,23.93,24.22,48500.0
2011-08-23 10:10:00,24.22,24.3,24.19,24.21,91700.0,24.22,24.3,24.19,24.21,91700.0
2011-08-23 10:20:00,24.2,24.33,24.19,24.32,37900.0,24.2,24.33,24.19,24.32,37900.0
2011-08-23 10:30:00,24.32,24.5,24.32,24.5,121600.0,24.32,24.5,24.32,24.5,121600.0
2011-08-23 10:40:00,24.5,24.5,24.42,24.45,111500.0,24.5,24.5,24.42,24.45,111500.0
2011-08-23 10:50:00,24.45,24.48,24.41,24.42,66200.0,24.45,24.48,24.41,24.42,66200.0
2011-08-23 11:00:00,24.41,24.44,24.31,24.32,34600.0,24.41,24.44,24.31,24.32,34600.0
2011-08-23 11:10:00,24.33,24.39,24.3,24.37,12300.0,24.33,24.39,24.3,24.37,12300.0
2011-08-23 11:20:00,24.37,24.38,24.24,24.3,76900.0,24.37,24.38,24.24,24.3,76900.0
2011-08-23 11:30:00,24.3,24.42,24.29,24.42,27500.0,24.3,24.42,24.29,24.42,27500.0
2011-08-23 11:40:00,24.4,24.48,24.39,24.48,29700.0,24.4,24.48,24.39,24.48,29700.0
2011-08-23 11:50:00,24.48,24.6,24.48,24.6,30800.0,24.48,24.6,24.48,24.6,30800.0
2011-08-23 12:00:00,24.59,24.69,24.58,24.69,52400.0,24.59,24.69,24.58,24.69,52400.0
2011-08-23 12:10:00,24.69,24.74,24.69,24.73,75600.0,24.69,24.74,24.69,24.73,75600.0
2011-08-23 12:20:00,24.71,24.75,24.69,24.75,77600.0,24.71,24.75,24.69,24.75,77600.0
2011-08-23 12:30:00,24.75,24.87,24.74,24.87,39900.0,24.75,24.87,24.74,24.87,39900.0
2011-08-23 12:40:00,24.88,24.92,24.85,24.89,40500.0,24.88,24.92,24.85,24.89,40500.0
2011-08-23 12:50:00,24.89,24.97,24.88,24.93,28200.0,24.89,24.97,24.88,24.93,28200.0
2011-08-23 13:00:00,24.93,24.98,24.91,24.98,58400.0,24.93,24.98,24.91,24.98,58400.0
2011-08-23 13:10:00,24.97,25.0,24.94,24.96,49400.0,24.97,25.0,24.94,24.96,49400.0
2011-08-23 13:20:00,24.96,24.97,24.88,24.91,16500.0,24.96,24.97,24.88,24.91,16500.0
2011-08-23 13:30:00,24.91,24.97,24.9,24.97,32500.0,24.91,24.97,24.9,24.97,32500.0
2011-08-23 13:40:00,24.97,25.09,24.95,25.07,60000.0,24.97,25.09,24.95,25.07,60000.0
2011-08-23 13:50:00,25.07,25.07,24.86,24.93,45100.0,25.07,25.07,24.86,24.93,45100.0
2011-08-23 14:00:00,24.95,24.98,24.91,24.95,34000.0,24.95,24.98,24.91,24.95,34000.0
2011-08-23 14:10:00,24.95,25.02,24.93,25.02,74300.0,24.95,25.02,24.93,25.02,74300.0
2011-08-23 14:20:00,25.02,25.05,24.95,25.01,88100.0,25.02,25.05,24.95,25.01,88100.0
2011-08-23 14:30:00,25.02,25.05,24.99,25.03,63800.0,25.02,25.05,24.99,25.03,63800.0
2011-08-23 14:40:00,25.02,25.07,24.99,25.07,39300.0,25.02,25.07,24.99,25.07,39300.0
2011-08-23 14:50:00,25.07,25.24,25.07,25.24,90100.0,25.07,25.24,25.07,25.24,90100.0
2011-08-23 15:00:00,25.23,25.48,25.23,25.46,131500.0,25.23,25.48,25.23,25.46,131500.0
2011-08-23 15:10:00,25.46,25.48,25.42,25.46,91600.0,25.46,25.48,25.42,25.46,91600.0
2011-08-23 15:20:00,25.45,25.47,25.32,25.35,110100.0,25.45,25.47,25.32,25.35,110100.0
2011-08-23 15:30:00,25.35,25.36,25.24,25.25,99700.0,25.35,25.36,25.24,25.25,99700.0
2011-08-23 15:40:00,25.25,25.42,25.24,25.42,83200.0,25.25,25.42,25.24,25.42,83200.0
2011-08-23 15:50:00,25.43,25.54,25.42,25.51,255400.0,25.43,25.54,25.42,25.51,255400.0
2011-08-24 09:30:00,25.39,25.59,25.14,25.42,37600.0,25.39,25.59,25.14,25.42,37600.0
2011-08-24 09:40:00,25.41,25.55,25.29,25.55,53100.0,25.41,25.55,25.29,25.55,53100.0
2011-08-24 09:50:00,25.53,25.71,25.5,25.67,44400.0,25.53,25.71,25.5,25.67,44400.0
2011-08-24 10:00:00,25.68,25.73,25.56,25.56,50500.0,25.68,25.73,25.56,25.56,50500.0
2011-08-24 10:10:00,25.58,25.6,25.43,25.46,48700.0,25.58,25.6,25.43,25.46,48700.0
2011-08-24 10:20:00,25.45,25.46,25.36,25.41,72200.0,25.45,25.46,25.36,25.41,72200.0
2011-08-24 10:30:00,25.41,25.43,25.29,25.38,55500.0,25.41,25.43,25.29,25.38,55500.0
2011-08-24 10:40:00,25.36,25.41,25.32,25.32,71500.0,25.36,25.41,25.32,25.32,71500.0
2011-08-24 10:50:00,25.32,25.36,25.19,25.2,31800.0,25.32,25.36,25.19,25.2,31800.0
2011-08-24 11:00:00,25.2,25.26,25.09,25.25,40800.0,25.2,25.26,25.09,25.25,40800.0
2011-08-24 11:10:00,25.26,25.3,25.16,25.16,23900.0,25.26,25.3,25.16,25.16,23900.0
2011-08-24 11:20:00,25.16,25.34,25.14,25.31,26200.0,25.16,25.34,25.14,25.31,26200.0
2011-08-24 11:30:00,25.3,25.3,25.23,25.26,18600.0,25.3,25.3,25.23,25.26,18600.0
2011-08-24 11:40:00,25.25,25.25,25.11,25.14,20800.0,25.25,25.25,25.11,25.14,20800.0
2011-08-24 11:50:00,25.13,25.23,25.13,25.18,22300.0,25.13,25.23,25.13,25.18,22300.0
2011-08-24 12:00:00,25.17,25.17,25.05,25.07,21400.0,25.17,25.17,25.05,25.07,21400.0
2011-08-24 12:10:00,25.08,25.14,25.04,25.13,20900.0,25.08,25.14,25.04,25.13,20900.0
2011-08-24 12:20:00,25.13,25.18,25.1,25.12,22700.0,25.13,25.18,25.1,25.12,22700.0
2011-08-24 12:30:00,25.13,25.2,25.13,25.19,15600.0,25.13,25.2,25.13,25.19,15600.0
2011-08-24 12:40:00,25.2,25.28,25.13,25.22,88400.0,25.2,25.28,25.13,25.22,88400.0
2011-08-24 12:50:00,25.22,25.29,25.21,25.29,25000.0,25.22,25.29,25.21,25.29,25000.0
2011-08-24 13:00:00,25.29,25.33,25.25,25.29,23900.0,25.29,25.33,25.25,25.29,23900.0
2011-08-24 13:10:00,25.27,25.32,25.27,25.3,17700.0,25.27,25.32,25.27,25.3,17700.0
2011-08-24 13:20:00,25.31,25.38,25.3,25.34,30800.0,25.31,25.38,25.3,25.34,30800.0
2011-08-24 13:30:00,25.34,25.34,25.27,25.29,20300.0,25.34,25.34,25.27,25.29,20300.0
2011-08-24 13:40:00,25.28,25.3,25.21,25.3,22600.0,25.28,25.3,25.21,25.3,22600.0
2011-08-24 13:50:00,25.29,25.35,25.24,25.34,22700.0,25.29,25.35,25.24,25.34,22700.0
2011-08-24 14:00:00,25.34,25.34,25.27,25.31,28000.0,25.34,25.34,25.27,25.31,28000.0
2011-08-24 14:10:00,25.31,25.34,25.26,25.27,24700.0,25.31,25.34,25.26,25.27,24700.0
2011-08-24 14:20:00,25.26,25.27,25.21,25.25,27000.0,25.26,25.27,25.21,25.25,27000.0
2011-08-24 14:30:00,25.26,25.32,25.25,25.32,28600.0,25.26,25.32,25.25,25.32,28600.0
2011-08-24 14:40:00,25.32,25.36,25.31,25.33,26500.0,25.32,25.36,25.31,25.33,26500.0
2011-08-24 14:50:00,25.33,25.4,25.33,25.39,38300.0,25.33,25.4,25.33,25.39,38300.0
2011-08-24 15:00:00,25.39,25.44,25.36,25.38,90700.0,25.39,25.44,25.36,25.38,90700.0
2011-08-24 15:10:00,25.38,25.47,25.37,25.46,33400.0,25.38,25.47,25.37,25.46,33400.0
2011-08-24 15:20:00,25.46,25.51,25.45,25.48,44300.0,25.46,25.51,25.45,25.48,44300.0
2011-08-24 15:30:00,25.48,25.53,25.47,25.48,52800.0,25.48,25.53,25.47,25.48,52800.0
2011-08-24 15:40:00,25.48,25.51,25.45,25.48,75700.0,25.48,25.51,25.45,25.48,75700.0
2011-08-24 15:50:00,25.47,25.5,25.44,25.47,147500.0,25.47,25.5,25.44,25.47,147500.0
2011-08-25 09:30:00,25.56,25.56,25.36,25.39,17400.0,25.56,25.56,25.36,25.39,17400.0
2011-08-25 09:40:00,25.39,25.45,25.29,25.34,16000.0,25.39,25.45,25.29,25.34,16000.0
2011-08-25 09:50:00,25.36,25.36,25.17,25.23,18000.0,25.36,25.36,25.17,25.23,18000.0
2011-08-25 10:00:00,25.25,25.25,25.08,25.19,27600.0,25.25,25.25,25.08,25.19,27600.0
2011-08-25 10:10:00,25.2,25.23,25.12,25.17,26100.0,25.2,25.23,25.12,25.17,26100.0
2011-08-25 10:20:00,25.17,25.19,25.06,25.11,16800.0,25.17,25.19,25.06,25.11,16800.0
2011-08-25 10:30:00,25.11,25.14,24.93,24.93,29300.0,25.11,25.14,24.93,24.93,29300.0
2011-08-25 10:40:00,24.96,24.96,24.86,24.87,40400.0,24.96,24.96,24.86,24.87,40400.0
2011-08-25 10:50:00,24.86,24.92,24.81,24.83,34900.0,24.86,24.92,24.81,24.83,34900.0
2011-08-25 11:00:00,24.82,24.88,24.77,24.81,31200.0,24.82,24.88,24.77,24.81,31200.0
2011-08-25 11:10:00,24.79,24.93,24.78,24.89,47400.0,24.79,24.93,24.78,24.89,47400.0
2011-08-25 11:20:00,24.89,24.97,24.88,24.91,55600.0,24.89,24.97,24.88,24.91,55600.0
2011-08-25 11:30:00,24.89,24.91,24.76,24.79,103900.0,24.89,24.91,24.76,24.79,103900.0
2011-08-25 11:40:00,24.79,24.8,24.66,24.77,124600.0,24.79,24.8,24.66,24.77,124600.0
2011-08-25 11:50:00,24.78,24.8,24.76,24.79,30400.0,24.78,24.8,24.76,24.79,30400.0
2011-08-25 12:00:00,24.79,24.8,24.77,24.77,27600.0,24.79,24.8,24.77,24.77,27600.0
2011-08-25 12:10:00,24.79,24.8,24.73,24.74,31100.0,24.79,24.8,24.73,24.74,31100.0
2011-08-25 12:20:00,24.74,24.76,24.72,24.75,21300.0,24.74,24.76,24.72,24.75,21300.0
2011-08-25 12:30:00,24.75,24.75,24.67,24.71,18300.0,24.75,24.75,24.67,24.71,18300.0
2011-08-25 12:40:00,24.71,24.72,24.65,24.69,23600.0,24.71,24.72,24.65,24.69,23600.0
2011-08-25 12:50:00,24.69,24.69,24.65,24.68,25300.0,24.69,24.69,24.65,24.68,25300.0
2011-08-25 13:00:00,24.68,24.68,24.64,24.64,35000.0,24.68,24.68,24.64,24.64,35000.0
2011-08-25 13:10:00,24.65,24.7,24.65,24.67,22100.0,24.65,24.7,24.65,24.67,22100.0
2011-08-25 13:20:00,24.67,24.74,24.67,24.74,33300.0,24.67,24.74,24.67,24.74,33300.0
2011-08-25 13:30:00,24.75,24.77,24.71,24.77,18700.0,24.75,24.77,24.71,24.77,18700.0
2011-08-25 13:40:00,24.78,24.79,24.68,24.69,26200.0,24.78,24.79,24.68,24.69,26200.0
2011-08-25 13:50:00,24.7,24.73,24.69,24.72,35800.0,24.7,24.73,24.69,24.72,35800.0
2011-08-25 14:00:00,24.72,24.74,24.66,24.68,41500.0,24.72,24.74,24.66,24.68,41500.0
2011-08-25 14:10:00,24.69,24.71,24.69,24.7,39300.0,24.69,24.71,24.69,24.7,39300.0
2011-08-25 14:20:00,24.7,24.7,24.63,24.7,26600.0,24.7,24.7,24.63,24.7,26600.0
2011-08-25 14:30:00,24.7,24.74,24.69,24.74,43700.0,24.7,24.74,24.69,24.74,43700.0
2011-08-25 14:40:00,24.73,24.73,24.68,24.68,22500.0,24.73,24.73,24.68,24.68,22500.0
2011-08-25 14:50:00,24.69,24.7,24.63,24.63,24000.0,24.69,24.7,24.63,24.63,24000.0
2011-08-25 15:00:00,24.63,24.63,24.57,24.61,36200.0,24.63,24.63,24.57,24.61,36200.0
2011-08-25 15:10:00,24.62,24.72,24.59,24.72,47600.0,24.62,24.72,24.59,24.72,47600.0
2011-08-25 15:20:00,24.73,24.79,24.73,24.75,47400.0,24.73,24.79,24.73,24.75,47400.0
2011-08-25 15:30:00,24.75,24.76,24.72,24.75,34500.0,24.75,24.76,24.72,24.75,34500.0
2011-08-25 15:40:00,24.75,24.75,24.68,24.7,65700.0,24.75,24.75,24.68,24.7,65700.0
2011-08-25 15:50:00,24.7,24.72,24.64,24.68,113600.0,24.7,24.72,24.64,24.68,113600.0
2011-08-26 09:30:00,24.5,24.67,24.43,24.45,14200.0,24.5,24.67,24.43,24.45,14200.0
2011-08-26 09:40:00,24.46,24.46,24.35,24.4,21600.0,24.46,24.46,24.35,24.4,21600.0
2011-08-26 09:50:00,24.39,24.5,24.36,24.5,17500.0,24.39,24.5,24.36,24.5,17500.0
2011-08-26 10:00:00,24.49,24.49,24.26,24.35,22600.0,24.49,24.49,24.26,24.35,22600.0
2011-08-26 10:10:00,24.34,24.54,24.31,24.53,60200.0,24.34,24.54,24.31,24.53,60200.0
2011-08-26 10:20:00,24.53,24.87,24.52,24.73,31500.0,24.53,24.87,24.52,24.73,31500.0
2011-08-26 10:30:00,24.73,24.76,24.51,24.6,41700.0,24.73,24.76,24.51,24.6,41700.0
2011-08-26 10:40:00,24.59,24.94,24.56,24.87,20600.0,24.59,24.94,24.56,24.87,20600.0
2011-08-26 10:50:00,24.87,24.95,24.72,24.73,15400.0,24.87,24.95,24.72,24.73,15400.0
2011-08-26 11:00:00,24.73,24.89,24.68,24.86,20600.0,24.73,24.89,24.68,24.86,20600.0
2011-08-26 11:10:00,24.88,24.94,24.84,24.89,36900.0,24.88,24.94,24.84,24.89,36900.0
2011-08-26 11:20:00,24.88,24.92,24.81,24.81,9100.0,24.88,24.92,24.81,24.81,9100.0
2011-08-26 11:30:00,24.82,24.9,24.82,24.88,12800.0,24.82,24.9,24.82,24.88,12800.0
2011-08-26 11:40:00,24.87,24.9,24.83,24.83,6700.0,24.87,24.9,24.83,24.83,6700.0
2011-08-26 11:50:00,24.85,24.92,24.83,24.9,11500.0,24.85,24.92,24.83,24.9,11500.0
2011-08-26 12:00:00,24.9,25.0,24.89,25.0,31900.0,24.9,25.0,24.89,25.0,31900.0
2011-08-26 12:10:00,25.0,25.06,24.96,24.98,22300.0,25.0,25.06,24.96,24.98,22300.0
2011-08-26 12:20:00,24.96,25.09,24.96,25.09,13900.0,24.96,25.09,24.96,25.09,13900.0
2011-08-26 12:30:00,25.09,25.09,24.99,25.01,31100.0,25.09,25.09,24.99,25.01,31100.0
2011-08-26 12:40:00,25.02,25.06,24.97,24.97,13500.0,25.02,25.06,24.97,24.97,13500.0
2011-08-26 12:50:00,24.97,25.01,24.94,24.96,48200.0,24.97,25.01,24.94,24.96,48200.0
2011-08-26 13:00:00,24.95,24.98,24.9,24.94,38000.0,24.95,24.98,24.9,24.94,38000.0
2011-08-26 13:10:00,24.95,25.06,24.95,25.04,16000.0,24.95,25.06,24.95,25.04,16000.0
2011-08-26 13:20:00,25.03,25.08,24.98,25.08,24800.0,25.03,25.08,24.98,25.08,24800.0
2011-08-26 13:30:00,25.07,25.09,25.07,25.09,10900.0,25.07,25.09,25.07,25.09,10900.0
2011-08-26 13:40:00,25.09,25.13,25.08,25.12,19900.0,25.09,25.13,25.08,25.12,19900.0
2011-08-26 13:50:00,25.12,25.14,25.08,25.13,17500.0,25.12,25.14,25.08,25.13,17500.0
2011-08-26 14:00:00,25.13,25.16,25.09,25.11,18200.0,25.13,25.16,25.09,25.11,18200.0
2011-08-26 14:10:00,25.11,25.14,25.09,25.14,15900.0,25.11,25.14,25.09,25.14,15900.0
2011-08-26 14:20:00,25.13,25.17,25.04,25.05,25200.0,25.13,25.17,25.04,25.05,25200.0
2011-08-26 14:30:00,25.05,25.05,24.98,24.98,33500.0,25.05,25.05,24.98,24.98,33500.0
2011-08-26 14:40:00,25.02,25.1,25.01,25.08,20800.0,25.02,25.1,25.01,25.08,20800.0
2011-08-26 14:50:00,25.08,25.12,25.07,25.08,27500.0,25.08,25.12,25.07,25.08,27500.0
2011-08-26 15:00:00,25.08,25.08,24.99,24.99,28200.0,25.08,25.08,24.99,24.99,28200.0
2011-08-26 15:10:00,24.99,25.01,24.91,24.92,24300.0,24.99,25.01,24.91,24.92,24300.0
2011-08-26 15:20:00,24.93,24.98,24.9,24.97,28500.0,24.93,24.98,24.9,24.97,28500.0
2011-08-26 15:30:00,24.98,25.06,24.96,25.05,38000.0,24.98,25.06,24.96,25.05,38000.0
2011-08-26 15:40:00,25.05,25.13,25.05,25.1,50800.0,25.05,25.13,25.05,25.1,50800.0
2011-08-26 15:50:00,25.1,25.1,25.04,25.09,104300.0,25.1,25.1,25.04,25.09,104300.0
2011-08-29 09:30:00,25.42,25.48,25.29,25.42,15300.0,25.42,25.48,25.29,25.42,15300.0
2011-08-29 09:40:00,25.42,25.5,25.34,25.5,10800.0,25.42,25.5,25.34,25.5,10800.0
2011-08-29 09:50:00,25.5,25.56,25.5,25.55,8900.0,25.5,25.56,25.5,25.55,8900.0
2011-08-29 10:00:00,25.56,25.56,25.48,25.56,15300.0,25.56,25.56,25.48,25.56,15300.0
2011-08-29 10:10:00,25.54,25.6,25.54,25.58,6100.0,25.54,25.6,25.54,25.58,6100.0
2011-08-29 10:20:00,25.58,25.64,25.58,25.59,7400.0,25.58,25.64,25.58,25.59,7400.0
2011-08-29 10:30:00,25.58,25.63,25.54,25.59,19100.0,25.58,25.63,25.54,25.59,19100.0
2011-08-29 10:40:00,25.6,25.6,25.51,25.53,11100.0,25.6,25.6,25.51,25.53,11100.0
2011-08-29 10:50:00,25.51,25.55,25.47,25.49,5800.0,25.51,25.55,25.47,25.49,5800.0
2011-08-29 11:00:00,25.49,25.5,25.43,25.44,11600.0,25.49,25.5,25.43,25.44,11600.0
2011-08-29 11:10:00,25.45,25.5,25.45,25.48,7000.0,25.45,25.5,25.45,25.48,7000.0
2011-08-29 11:20:00,25.49,25.52,25.47,25.48,7800.0,25.49,25.52,25.47,25.48,7800.0
2011-08-29 11:30:00,25.49,25.55,25.48,25.55,7700.0,25.49,25.55,25.48,25.55,7700.0
2011-08-29 11:40:00,25.54,25.58,25.54,25.57,4500.0,25.54,25.58,25.54,25.57,4500.0
2011-08-29 11:50:00,25.57,25.59,25.56,25.57,6800.0,25.57,25.59,25.56,25.57,6800.0
2011-08-29 12:00:00,25.56,25.6,25.56,25.6,3700.0,25.56,25.6,25.56,25.6,3700.0
2011-08-29 12:10:00,25.57,25.6,25.56,25.58,5100.0,25.57,25.6,25.56,25.58,5100.0
2011-08-29 12:20:00,25.58,25.6,25.55,25.57,7300.0,25.58,25.6,25.55,25.57,7300.0
2011-08-29 12:30:00,25.57,25.58,25.55,25.56,3200.0,25.57,25.58,25.55,25.56,3200.0
2011-08-29 12:40:00,25.57,25.63,25.56,25.57,6100.0,25.57,25.63,25.56,25.57,6100.0
2011-08-29 12:50:00,25.58,25.61,25.56,25.61,15100.0,25.58,25.61,25.56,25.61,15100.0
2011-08-29 13:00:00,25.61,25.64,25.6,25.63,4000.0,25.61,25.64,25.6,25.63,4000.0
2011-08-29 13:10:00,25.63,25.65,25.63,25.63,6700.0,25.63,25.65,25.63,25.63,6700.0
2011-08-29 13:20:00,25.65,25.65,25.61,25.62,10800.0,25.65,25.65,25.61,25.62,10800.0
2011-08-29 13:30:00,25.62,25.63,25.6,25.63,9100.0,25.62,25.63,25.6,25.63,9100.0
2011-08-29 13:40:00,25.63,25.63,25.61,25.62,7000.0,25.63,25.63,25.61,25.62,7000.0
2011-08-29 13:50:00,25.62,25.64,25.61,25.62,11300.0,25.62,25.64,25.61,25.62,11300.0
2011-08-29 14:00:00,25.61,25.65,25.6,25.63,16200.0,25.61,25.65,25.6,25.63,16200.0
2011-08-29 14:10:00,25.64,25.65,25.62,25.62,14000.0,25.64,25.65,25.62,25.62,14000.0
2011-08-29 14:20:00,25.62,25.64,25.58,25.64,19900.0,25.62,25.64,25.58,25.64,19900.0
2011-08-29 14:30:00,25.64,25.68,25.63,25.66,18000.0,25.64,25.68,25.63,25.66,18000.0
2011-08-29 14:40:00,25.66,25.67,25.64,25.64,14700.0,25.66,25.67,25.64,25.64,14700.0
2011-08-29 14:50:00,25.65,25.66,25.62,25.65,21300.0,25.65,25.66,25.62,25.65,21300.0
2011-08-29 15:00:00,25.66,25.7,25.64,25.69,21400.0,25.66,25.7,25.64,25.69,21400.0
2011-08-29 15:10:00,25.69,25.78,25.69,25.77,24000.0,25.69,25.78,25.69,25.77,24000.0
2011-08-29 15:20:00,25.76,25.82,25.76,25.8,23600.0,25.76,25.82,25.76,25.8,23600.0
2011-08-29 15:30:00,25.8,25.85,25.79,25.84,27200.0,25.8,25.85,25.79,25.84,27200.0
2011-08-29 15:40:00,25.84,25.86,25.82,25.84,37200.0,25.84,25.86,25.82,25.84,37200.0
2011-08-29 15:50:00,25.84,25.85,25.79,25.83,104100.0,25.84,25.85,25.79,25.83,104100.0
2011-08-30 09:30:00,25.59,25.68,25.51,25.67,13700.0,25.59,25.68,25.51,25.67,13700.0
2011-08-30 09:40:00,25.67,25.71,25.61,25.7,17200.0,25.67,25.71,25.61,25.7,17200.0
2011-08-30 09:50:00,25.7,25.72,25.65,25.68,9800.0,25.7,25.72,25.65,25.68,9800.0
2011-08-30 10:00:00,25.66,25.67,25.45,25.55,31800.0,25.66,25.67,25.45,25.55,31800.0
2011-08-30 10:10:00,25.54,25.55,25.48,25.51,27100.0,25.54,25.55,25.48,25.51,27100.0
2011-08-30 10:20:00,25.52,25.62,25.49,25.62,12500.0,25.52,25.62,25.49,25.62,12500.0
2011-08-30 10:30:00,25.61,25.69,25.6,25.66,15800.0,25.61,25.69,25.6,25.66,15800.0
2011-08-30 10:40:00,25.67,25.67,25.57,25.58,15700.0,25.67,25.67,25.57,25.58,15700.0
2011-08-30 10:50:00,25.58,25.65,25.57,25.63,13600.0,25.58,25.65,25.57,25.63,13600.0
2011-08-30 11:00:00,25.63,25.68,25.6,25.67,7800.0,25.63,25.68,25.6,25.67,7800.0
2011-08-30 11:10:00,25.66,25.69,25.59,25.62,18500.0,25.66,25.69,25.59,25.62,18500.0
2011-08-30 11:20:00,25.61,25.78,25.61,25.74,11800.0,25.61,25.78,25.61,25.74,11800.0
2011-08-30 11:30:00,25.74,25.89,25.74,25.88,20600.0,25.74,25.89,25.74,25.88,20600.0
2011-08-30 11:40:00,25.88,25.9,25.8,25.83,12500.0,25.88,25.9,25.8,25.83,12500.0
2011-08-30 11:50:00,25.84,25.86,25.82,25.84,12700.0,25.84,25.86,25.82,25.84,12700.0
2011-08-30 12:00:00,25.83,25.84,25.73,25.74,19800.0,25.83,25.84,25.73,25.74,19800.0
2011-08-30 12:10:00,25.74,25.76,25.7,25.73,12600.0,25.74,25.76,25.7,25.73,12600.0
2011-08-30 12:20:00,25.74,25.77,25.72,25.72,7100.0,25.74,25.77,25.72,25.72,7100.0
2011-08-30 12:30:00,25.73,25.74,25.71,25.72,6700.0,25.73,25.74,25.71,25.72,6700.0
2011-08-30 12:40:00,25.72,25.72,25.58,25.58,19600.0,25.72,25.72,25.58,25.58,19600.0
2011-08-30 12:50:00,25.59,25.6,25.54,25.56,13400.0,25.59,25.6,25.54,25.56,13400.0
2011-08-30 13:00:00,25.57,25.62,25.55,25.62,8600.0,25.57,25.62,25.55,25.62,8600.0
2011-08-30 13:10:00,25.61,25.64,25.59,25.64,9800.0,25.61,25.64,25.59,25.64,9800.0
2011-08-30 13:20:00,25.63,25.66,25.61,25.63,11800.0,25.63,25.66,25.61,25.63,11800.0
2011-08-30 13:30:00,25.65,25.65,25.57,25.6,18700.0,25.65,25.65,25.57,25.6,18700.0
2011-08-30 13:40:00,25.61,25.69,25.61,25.67,13700.0,25.61,25.69,25.61,25.67,13700.0
2011-08-30 13:50:00,25.66,25.67,25.63,25.66,8500.0,25.66,25.67,25.63,25.66,8500.0
2011-08-30 14:00:00,25.66,25.7,25.61,25.69,39000.0,25.66,25.7,25.61,25.69,39000.0
2011-08-30 14:10:00,25.7,25.78,25.66,25.76,23600.0,25.7,25.78,25.66,25.76,23600.0
2011-08-30 14:20:00,25.76,25.83,25.74,25.83,19800.0,25.76,25.83,25.74,25.83,19800.0
2011-08-30 14:30:00,25.83,25.87,25.82,25.86,19100.0,25.83,25.87,25.82,25.86,19100.0
2011-08-30 14:40:00,25.86,25.86,25.8,25.8,14000.0,25.86,25.86,25.8,25.8,14000.0
2011-08-30 14:50:00,25.81,25.87,25.76,25.86,25400.0,25.81,25.87,25.76,25.86,25400.0
2011-08-30 15:00:00,25.86,25.86,25.81,25.83,21200.0,25.86,25.86,25.81,25.83,21200.0
2011-08-30 15:10:00,25.82,25.82,25.78,25.81,13100.0,25.82,25.82,25.78,25.81,13100.0
2011-08-30 15:20:00,25.81,25.83,25.78,25.83,22000.0,25.81,25.83,25.78,25.83,22000.0
2011-08-30 15:30:00,25.83,25.9,25.82,25.87,29100.0,25.83,25.9,25.82,25.87,29100.0
2011-08-30 15:40:00,25.88,25.9,25.83,25.86,41000.0,25.88,25.9,25.83,25.86,41000.0
2011-08-30 15:50:00,25.85,25.85,25.73,25.75,64700.0,25.85,25.85,25.73,25.75,64700.0
2011-08-31 09:30:00,25.8,25.95,25.75,25.89,18000.0,25.8,25.95,25.75,25.89,18000.0
2011-08-31 09:40:00,25.91,25.94,25.78,25.87,23900.0,25.91,25.94,25.78,25.87,23900.0
2011-08-31 09:50:00,25.92,25.97,25.91,25.94,9800.0,25.92,25.97,25.91,25.94,9800.0
2011-08-31 10:00:00,25.97,25.99,25.95,25.98,8300.0,25.97,25.99,25.95,25.98,8300.0
2011-08-31 10:10:00,25.99,26.15,25.98,26.15,71200.0,25.99,26.15,25.98,26.15,71200.0
2011-08-31 10:20:00,26.15,26.15,26.05,26.09,17300.0,26.15,26.15,26.05,26.09,17300.0
2011-08-31 10:30:00,26.12,26.2,26.1,26.16,16100.0,26.12,26.2,26.1,26.16,16100.0
2011-08-31 10:40:00,26.16,26.17,26.02,26.02,13900.0,26.16,26.17,26.02,26.02,13900.0
2011-08-31 10:50:00,26.05,26.07,25.96,25.99,12600.0,26.05,26.07,25.96,25.99,12600.0
2011-08-31 11:00:00,25.97,26.01,25.87,25.87,12900.0,25.97,26.01,25.87,25.87,12900.0
2011-08-31 11:10:00,25.88,25.94,25.84,25.84,14300.0,25.88,25.94,25.84,25.84,14300.0
2011-08-31 11:20:00,25.85,25.85,25.77,25.8,9400.0,25.85,25.85,25.77,25.8,9400.0
2011-08-31 11:30:00,25.78,25.83,25.77,25.83,11600.0,25.78,25.83,25.77,25.83,11600.0
2011-08-31 11:40:00,25.82,25.87,25.79,25.79,13200.0,25.82,25.87,25.79,25.79,13200.0
2011-08-31 11:50:00,25.79,25.8,25.72,25.72,11100.0,25.79,25.8,25.72,25.72,11100.0
2011-08-31 12:00:00,25.72,25.83,25.72,25.83,10600.0,25.72,25.83,25.72,25.83,10600.0
2011-08-31 12:10:00,25.83,25.88,25.82,25.85,17000.0,25.83,25.88,25.82,25.85,17000.0
2011-08-31 12:20:00,25.84,25.89,25.84,25.87,9800.0,25.84,25.89,25.84,25.87,9800.0
2011-08-31 12:30:00,25.88,25.94,25.88,25.91,9800.0,25.88,25.94,25.88,25.91,9800.0
2011-08-31 12:40:00,25.91,25.91,25.86,25.87,7800.0,25.91,25.91,25.86,25.87,7800.0
2011-08-31 12:50:00,25.87,25.94,25.87,25.93,13400.0,25.87,25.94,25.87,25.93,13400.0
2011-08-31 13:00:00,25.94,25.96,25.89,25.89,10300.0,25.94,25.96,25.89,25.89,10300.0
2011-08-31 13:10:00,25.88,25.92,25.86,25.87,7200.0,25.88,25.92,25.86,25.87,7200.0
2011-08-31 13:20:00,25.86,25.88,25.84,25.86,10800.0,25.86,25.88,25.84,25.86,10800.0
2011-08-31 13:30:00,25.87,25.92,25.83,25.92,15200.0,25.87,25.92,25.83,25.92,15200.0
2011-08-31 13:40:00,25.91,25.96,25.87,25.89,18100.0,25.91,25.96,25.87,25.89,18100.0
2011-08-31 13:50:00,25.88,25.88,25.79,25.79,13900.0,25.88,25.88,25.79,25.79,13900.0
2011-08-31 14:00:00,25.8,25.81,25.73,25.74,18600.0,25.8,25.81,25.73,25.74,18600.0
2011-08-31 14:10:00,25.74,25.75,25.68,25.72,13300.0,25.74,25.75,25.68,25.72,13300.0
2011-08-31 14:20:00,25.72,25.79,25.71,25.75,10700.0,25.72,25.79,25.71,25.75,10700.0
2011-08-31 14:30:00,25.76,25.77,25.66,25.71,22000.0,25.76,25.77,25.66,25.71,22000.0
2011-08-31 14:40:00,25.72,25.72,25.62,25.71,21500.0,25.72,25.72,25.62,25.71,21500.0
2011-08-31 14:50:00,25.71,25.72,25.6,25.69,30000.0,25.71,25.72,25.6,25.69,30000.0
2011-08-31 15:00:00,25.7,25.83,25.67,25.8,22400.0,25.7,25.83,25.67,25.8,22400.0
2011-08-31 15:10:00,25.79,25.8,25.63,25.66,28000.0,25.79,25.8,25.63,25.66,28000.0
2011-08-31 15:20:00,25.66,25.72,25.66,25.72,32500.0,25.66,25.72,25.66,25.72,32500.0
2011-08-31 15:30:00,25.73,25.82,25.72,25.78,29200.0,25.73,25.82,25.72,25.78,29200.0
2011-08-31 15:40:00,25.78,25.87,25.78,25.87,42600.0,25.78,25.87,25.78,25.87,42600.0
2011-08-31 15:50:00,25.86,25.91,25.83,25.88,141100.0,25.86,25.91,25.83,25.88,141100.0
2011-09-01 09:30:00,25.73,25.79,25.6,25.77,68100.0,25.73,25.79,25.6,25.77,68100.0
2011-09-01 09:40:00,25.78,25.82,25.71,25.77,31300.0,25.78,25.82,25.71,25.77,31300.0
2011-09-01 09:50:00,25.76,25.87,25.74,25.85,20500.0,25.76,25.87,25.74,25.85,20500.0
2011-09-01 10:00:00,25.82,26.04,25.8,25.94,68900.0,25.82,26.04,25.8,25.94,68900.0
2011-09-01 10:10:00,25.94,25.94,25.73,25.81,24200.0,25.94,25.94,25.73,25.81,24200.0
2011-09-01 10:20:00,25.81,25.85,25.75,25.76,18200.0,25.81,25.85,25.75,25.76,18200.0
2011-09-01 10:30:00,25.76,25.78,25.66,25.77,22100.0,25.76,25.78,25.66,25.77,22100.0
2011-09-01 10:40:00,25.77,25.87,25.71,25.73,18100.0,25.77,25.87,25.71,25.73,18100.0
2011-09-01 10:50:00,25.74,25.82,25.71,25.72,10300.0,25.74,25.82,25.71,25.72,10300.0
2011-09-01 11:00:00,25.71,25.75,25.69,25.73,23600.0,25.71,25.75,25.69,25.73,23600.0
2011-09-01 11:10:00,25.71,25.8,25.67,25.8,18900.0,25.71,25.8,25.67,25.8,18900.0
2011-09-01 11:20:00,25.8,25.84,25.75,25.8,21100.0,25.8,25.84,25.75,25.8,21100.0
2011-09-01 11:30:00,25.79,25.81,25.74,25.75,9800.0,25.79,25.81,25.74,25.75,9800.0
2011-09-01 11:40:00,25.75,25.77,25.66,25.76,15400.0,25.75,25.77,25.66,25.76,15400.0
2011-09-01 11:50:00,25.76,25.79,25.72,25.77,11500.0,25.76,25.79,25.72,25.77,11500.0
2011-09-01 12:00:00,25.78,25.78,25.7,25.73,13600.0,25.78,25.78,25.7,25.73,13600.0
2011-09-01 12:10:00,25.73,25.74,25.69,25.71,25800.0,25.73,25.74,25.69,25.71,25800.0
2011-09-01 12:20:00,25.71,25.74,25.7,25.74,15100.0,25.71,25.74,25.7,25.74,15100.0
2011-09-01 12:30:00,25.74,25.74,25.68,25.68,8100.0,25.74,25.74,25.68,25.68,8100.0
2011-09-01 12:40:00,25.69,25.69,25.64,25.65,15000.0,25.69,25.69,25.64,25.65,15000.0
2011-09-01 12:50:00,25.65,25.67,25.59,25.63,19000.0,25.65,25.67,25.59,25.63,19000.0
2011-09-01 13:00:00,25.62,25.62,25.51,25.52,27100.0,25.62,25.62,25.51,25.52,27100.0
2011-09-01 13:10:00,25.52,25.56,25.51,25.55,9800.0,25.52,25.56,25.51,25.55,9800.0
2011-09-01 13:20:00,25.56,25.57,25.5,25.55,10700.0,25.56,25.57,25.5,25.55,10700.0
2011-09-01 13:30:00,25.55,25.56,25.45,25.48,15500.0,25.55,25.56,25.45,25.48,15500.0
2011-09-01 13:40:00,25.46,25.48,25.41,25.48,14400.0,25.46,25.48,25.41,25.48,14400.0
2011-09-01 13:50:00,25.47,25.47,25.38,25.39,23300.0,25.47,25.47,25.38,25.39,23300.0
2011-09-01 14:00:00,25.4,25.4,25.34,25.37,12600.0,25.4,25.4,25.34,25.37,12600.0
2011-09-01 14:10:00,25.37,25.42,25.35,25.37,16200.0,25.37,25.42,25.35,25.37,16200.0
2011-09-01 14:20:00,25.36,25.37,25.32,25.36,15600.0,25.36,25.37,25.32,25.36,15600.0
2011-09-01 14:30:00,25.37,25.46,25.37,25.46,16300.0,25.37,25.46,25.37,25.46,16300.0
2011-09-01 14:40:00,25.47,25.49,25.42,25.46,14900.0,25.47,25.49,25.42,25.46,14900.0
2011-09-01 14:50:00,25.46,25.46,25.39,25.41,10200.0,25.46,25.46,25.39,25.41,10200.0
2011-09-01 15:00:00,25.4,25.4,25.32,25.35,18500.0,25.4,25.4,25.32,25.35,18500.0
2011-09-01 15:10:00,25.35,25.41,25.34,25.4,19400.0,25.35,25.41,25.34,25.4,19400.0
2011-09-01 15:20:00,25.4,25.48,25.36,25.43,22800.0,25.4,25.48,25.36,25.43,22800.0
2011-09-01 15:30:00,25.43,25.44,25.38,25.39,34900.0,25.43,25.44,25.38,25.39,34900.0
2011-09-01 15:40:00,25.38,25.48,25.36,25.48,39500.0,25.38,25.48,25.36,25.48,39500.0
2011-09-01 15:50:00,25.48,25.49,25.42,25.46,48600.0,25.48,25.49,25.42,25.46,48600.0
2011-09-02 09:30:00,25.01,25.15,24.96,25.03,20400.0,25.01,25.15,24.96,25.03,20400.0
2011-09-02 09:40:00,25.05,25.18,25.0,25.18,17000.0,25.05,25.18,25.0,25.18,17000.0
2011-09-02 09:50:00,25.18,25.18,25.08,25.15,6300.0,25.18,25.18,25.08,25.15,6300.0
2011-09-02 10:00:00,25.13,25.21,25.08,25.21,9700.0,25.13,25.21,25.08,25.21,9700.0
2011-09-02 10:10:00,25.23,25.24,25.13,25.17,7000.0,25.23,25.24,25.13,25.17,7000.0
2011-09-02 10:20:00,25.15,25.16,25.08,25.14,4100.0,25.15,25.16,25.08,25.14,4100.0
2011-09-02 10:30:00,25.12,25.12,25.0,25.02,14900.0,25.12,25.12,25.0,25.02,14900.0
2011-09-02 10:40:00,25.02,25.03,24.95,24.98,14500.0,25.02,25.03,24.95,24.98,14500.0
2011-09-02 10:50:00,24.99,25.01,24.94,25.01,11300.0,24.99,25.01,24.94,25.01,11300.0
2011-09-02 11:00:00,25.0,25.05,25.0,25.03,8200.0,25.0,25.05,25.0,25.03,8200.0
2011-09-02 11:10:00,25.03,25.1,25.03,25.08,12400.0,25.03,25.1,25.03,25.08,12400.0
2011-09-02 11:20:00,25.08,25.13,25.07,25.13,10000.0,25.08,25.13,25.07,25.13,10000.0
2011-09-02 11:30:00,25.11,25.13,25.09,25.13,4900.0,25.11,25.13,25.09,25.13,4900.0
2011-09-02 11:40:00,25.14,25.15,25.08,25.08,8900.0,25.14,25.15,25.08,25.08,8900.0
2011-09-02 11:50:00,25.08,25.11,25.04,25.07,4900.0,25.08,25.11,25.04,25.07,4900.0
2011-09-02 12:00:00,25.06,25.08,25.03,25.03,8400.0,25.06,25.08,25.03,25.03,8400.0
2011-09-02 12:10:00,25.02,25.02,24.98,24.98,12700.0,25.02,25.02,24.98,24.98,12700.0
2011-09-02 12:20:00,24.99,24.99,24.94,24.94,11100.0,24.99,24.99,24.94,24.94,11100.0
2011-09-02 12:30:00,24.94,24.96,24.93,24.94,4000.0,24.94,24.96,24.93,24.94,4000.0
2011-09-02 12:40:00,24.95,24.95,24.89,24.9,10100.0,24.95,24.95,24.89,24.9,10100.0
2011-09-02 12:50:00,24.9,24.91,24.88,24.89,7200.0,24.9,24.91,24.88,24.89,7200.0
2011-09-02 13:00:00,24.9,24.9,24.84,24.85,12600.0,24.9,24.9,24.84,24.85,12600.0
2011-09-02 13:10:00,24.84,24.84,24.79,24.79,12600.0,24.84,24.84,24.79,24.79,12600.0
2011-09-02 13:20:00,24.79,24.8,24.77,24.77,10200.0,24.79,24.8,24.77,24.77,10200.0
2011-09-02 13:30:00,24.77,24.8,24.75,24.77,32900.0,24.77,24.8,24.75,24.77,32900.0
2011-09-02 13:40:00,24.78,24.78,24.75,24.77,23400.0,24.78,24.78,24.75,24.77,23400.0
2011-09-02 13:50:00,24.77,24.79,24.74,24.76,14900.0,24.77,24.79,24.74,24.76,14900.0
2011-09-02 14:00:00,24.75,24.78,24.71,24.73,16900.0,24.75,24.78,24.71,24.73,16900.0
2011-09-02 14:10:00,24.73,24.73,24.63,24.64,27200.0,24.73,24.73,24.63,24.64,27200.0
2011-09-02 14:20:00,24.64,24.66,24.6,24.64,20100.0,24.64,24.66,24.6,24.64,20100.0
2011-09-02 14:30:00,24.64,24.64,24.55,24.58,28500.0,24.64,24.64,24.55,24.58,28500.0
2011-09-02 14:40:00,24.58,24.58,24.5,24.52,18000.0,24.58,24.58,24.5,24.52,18000.0
2011-09-02 14:50:00,24.52,24.56,24.51,24.53,23000.0,24.52,24.56,24.51,24.53,23000.0
2011-09-02 15:00:00,24.54,24.54,24.51,24.51,19300.0,24.54,24.54,24.51,24.51,19300.0
2011-09-02 15:10:00,24.52,24.52,24.48,24.5,29100.0,24.52,24.52,24.48,24.5,29100.0
2011-09-02 15:20:00,24.5,24.56,24.5,24.56,19000.0,24.5,24.56,24.5,24.56,19000.0
2011-09-02 15:30:00,24.56,24.65,24.53,24.62,46900.0,24.56,24.65,24.53,24.62,46900.0
2011-09-02 15:40:00,24.63,24.69,24.62,24.64,39600.0,24.63,24.69,24.62,24.64,39600.0
2011-09-02 15:50:00,24.63,24.69,24.61,24.62,57600.0,24.63,24.69,24.61,24.62,57600.0
2011-09-06 09:30:00,24.0,24.35,23.9,24.27,55000.0,24.0,24.35,23.9,24.27,55000.0
2011-09-06 09:40:00,24.28,24.38,24.26,24.32,32400.0,24.28,24.38,24.26,24.32,32400.0
2011-09-06 09:50:00,24.32,24.45,24.28,24.45,30700.0,24.32,24.45,24.28,24.45,30700.0
2011-09-06 10:00:00,24.46,24.52,24.36,24.43,40500.0,24.46,24.52,24.36,24.43,40500.0
2011-09-06 10:10:00,24.43,24.45,24.21,24.24,27000.0,24.43,24.45,24.21,24.24,27000.0
2011-09-06 10:20:00,24.25,24.28,24.2,24.23,44200.0,24.25,24.28,24.2,24.23,44200.0
2011-09-06 10:30:00,24.22,24.23,24.14,24.17,39700.0,24.22,24.23,24.14,24.17,39700.0
2011-09-06 10:40:00,24.18,24.26,24.14,24.24,40800.0,24.18,24.26,24.14,24.24,40800.0
2011-09-06 10:50:00,24.23,24.37,24.23,24.37,25300.0,24.23,24.37,24.23,24.37,25300.0
2011-09-06 11:00:00,24.38,24.4,24.3,24.33,24400.0,24.38,24.4,24.3,24.33,24400.0
2011-09-06 11:10:00,24.34,24.43,24.29,24.41,32500.0,24.34,24.43,24.29,24.41,32500.0
2011-09-06 11:20:00,24.41,24.47,24.41,24.47,26700.0,24.41,24.47,24.41,24.47,26700.0
2011-09-06 11:30:00,24.47,24.54,24.46,24.48,25400.0,24.47,24.54,24.46,24.48,25400.0
2011-09-06 11:40:00,24.48,24.48,24.3,24.3,20600.0,24.48,24.48,24.3,24.3,20600.0
2011-09-06 11:50:00,24.3,24.42,24.3,24.38,23300.0,24.3,24.42,24.3,24.38,23300.0
2011-09-06 12:00:00,24.37,24.44,24.36,24.41,21900.0,24.37,24.44,24.36,24.41,21900.0
2011-09-06 12:10:00,24.4,24.45,24.36,24.42,19900.0,24.4,24.45,24.36,24.42,19900.0
2011-09-06 12:20:00,24.43,24.47,24.4,24.4,17300.0,24.43,24.47,24.4,24.4,17300.0
2011-09-06 12:30:00,24.4,24.42,24.36,24.39,30900.0,24.4,24.42,24.36,24.39,30900.0
2011-09-06 12:40:00,24.4,24.4,24.37,24.39,9600.0,24.4,24.4,24.37,24.39,9600.0
2011-09-06 12:50:00,24.4,24.42,24.35,24.37,14000.0,24.4,24.42,24.35,24.37,14000.0
2011-09-06 13:00:00,24.37,24.44,24.37,24.43,21800.0,24.37,24.44,24.37,24.43,21800.0
2011-09-06 13:10:00,24.44,24.5,24.44,24.5,15300.0,24.44,24.5,24.44,24.5,15300.0
2011-09-06 13:20:00,24.5,24.52,24.46,24.47,22600.0,24.5,24.52,24.46,24.47,22600.0
2011-09-06 13:30:00,24.47,24.49,24.41,24.49,20400.0,24.47,24.49,24.41,24.49,20400.0
2011-09-06 13:40:00,24.49,24.57,24.48,24.56,54100.0,24.49,24.57,24.48,24.56,54100.0
2011-09-06 13:50:00,24.56,24.56,24.52,24.52,32600.0,24.56,24.56,24.52,24.52,32600.0
2011-09-06 14:00:00,24.53,24.53,24.47,24.53,36600.0,24.53,24.53,24.47,24.53,36600.0
2011-09-06 14:10:00,24.54,24.63,24.54,24.63,22100.0,24.54,24.63,24.54,24.63,22100.0
2011-09-06 14:20:00,24.64,24.65,24.61,24.63,20400.0,24.64,24.65,24.61,24.63,20400.0
2011-09-06 14:30:00,24.63,24.63,24.58,24.58,17700.0,24.63,24.63,24.58,24.58,17700.0
2011-09-06 14:40:00,24.57,24.58,24.49,24.49,18600.0,24.57,24.58,24.49,24.49,18600.0
2011-09-06 14:50:00,24.5,24.5,24.41,24.42,22100.0,24.5,24.5,24.41,24.42,22100.0
2011-09-06 15:00:00,24.42,24.42,24.35,24.35,36900.0,24.42,24.42,24.35,24.35,36900.0
2011-09-06 15:10:00,24.36,24.37,24.32,24.33,32600.0,24.36,24.37,24.32,24.33,32600.0
2011-09-06 15:20:00,24.33,24.43,24.32,24.41,44500.0,24.33,24.43,24.32,24.41,44500.0
2011-09-06 15:30:00,24.4,24.44,24.33,24.42,52100.0,24.4,24.44,24.33,24.42,52100.0
2011-09-06 15:40:00,24.43,24.56,24.43,24.53,49500.0,24.43,24.56,24.43,24.53,49500.0
2011-09-06 15:50:00,24.53,24.61,24.51,24.57,97500.0,24.53,24.61,24.51,24.57,97500.0
2011-09-07 09:30:00,24.81,25.02,24.81,25.0,30000.0,24.81,25.02,24.81,25.0,30000.0
2011-09-07 09:40:00,25.0,25.05,25.0,25.02,18300.0,25.0,25.05,25.0,25.02,18300.0
2011-09-07 09:50:00,25.03,25.12,25.0,25.08,13000.0,25.03,25.12,25.0,25.08,13000.0
2011-09-07 10:00:00,25.1,25.12,25.06,25.11,11200.0,25.1,25.12,25.06,25.11,11200.0
2011-09-07 10:10:00,25.12,25.16,25.07,25.13,31700.0,25.12,25.16,25.07,25.13,31700.0
2011-09-07 10:20:00,25.12,25.19,25.1,25.1,17100.0,25.12,25.19,25.1,25.1,17100.0
2011-09-07 10:30:00,25.11,25.13,25.05,25.1,17200.0,25.11,25.13,25.05,25.1,17200.0
2011-09-07 10:40:00,25.09,25.13,25.07,25.11,20300.0,25.09,25.13,25.07,25.11,20300.0
2011-09-07 10:50:00,25.09,25.1,25.01,25.08,24100.0,25.09,25.1,25.01,25.08,24100.0
2011-09-07 11:00:00,25.08,25.11,25.05,25.08,18400.0,25.08,25.11,25.05,25.08,18400.0
2011-09-07 11:10:00,25.08,25.12,25.07,25.12,20700.0,25.08,25.12,25.07,25.12,20700.0
2011-09-07 11:20:00,25.11,25.24,25.11,25.21,23300.0,25.11,25.24,25.11,25.21,23300.0
2011-09-07 11:30:00,25.22,25.22,25.14,25.18,20100.0,25.22,25.22,25.14,25.18,20100.0
2011-09-07 11:40:00,25.18,25.23,25.18,25.21,17000.0,25.18,25.23,25.18,25.21,17000.0
2011-09-07 11:50:00,25.21,25.25,25.2,25.22,11400.0,25.21,25.25,25.2,25.22,11400.0
2011-09-07 12:00:00,25.21,25.22,25.16,25.17,12900.0,25.21,25.22,25.16,25.17,12900.0
2011-09-07 12:10:00,25.17,25.21,25.16,25.21,11400.0,25.17,25.21,25.16,25.21,11400.0
2011-09-07 12:20:00,25.2,25.2,25.16,25.17,7900.0,25.2,25.2,25.16,25.17,7900.0
2011-09-07 12:30:00,25.17,25.22,25.16,25.22,15400.0,25.17,25.22,25.16,25.22,15400.0
2011-09-07 12:40:00,25.22,25.25,25.21,25.24,15000.0,25.22,25.25,25.21,25.24,15000.0
2011-09-07 12:50:00,25.24,25.24,25.21,25.22,9900.0,25.24,25.24,25.21,25.22,9900.0
2011-09-07 13:00:00,25.22,25.25,25.19,25.23,9400.0,25.22,25.25,25.19,25.23,9400.0
2011-09-07 13:10:00,25.23,25.25,25.22,25.25,10200.0,25.23,25.25,25.22,25.25,10200.0
2011-09-07 13:20:00,25.24,25.25,25.23,25.24,8500.0,25.24,25.25,25.23,25.24,8500.0
2011-09-07 13:30:00,25.24,25.26,25.22,25.23,9900.0,25.24,25.26,25.22,25.23,9900.0
2011-09-07 13:40:00,25.23,25.23,25.18,25.2,8100.0,25.23,25.23,25.18,25.2,8100.0
2011-09-07 13:50:00,25.19,25.28,25.19,25.28,14700.0,25.19,25.28,25.19,25.28,14700.0
2011-09-07 14:00:00,25.27,25.34,25.26,25.32,21800.0,25.27,25.34,25.26,25.32,21800.0
2011-09-07 14:10:00,25.32,25.35,25.29,25.31,16100.0,25.32,25.35,25.29,25.31,16100.0
2011-09-07 14:20:00,25.3,25.32,25.29,25.32,17300.0,25.3,25.32,25.29,25.32,17300.0
2011-09-07 14:30:00,25.32,25.34,25.31,25.34,14500.0,25.32,25.34,25.31,25.34,14500.0
2011-09-07 14:40:00,25.34,25.4,25.33,25.4,22800.0,25.34,25.4,25.33,25.4,22800.0
2011-09-07 14:50:00,25.4,25.4,25.37,25.39,14600.0,25.4,25.4,25.37,25.39,14600.0
2011-09-07 15:00:00,25.39,25.41,25.38,25.38,12600.0,25.39,25.41,25.38,25.38,12600.0
2011-09-07 15:10:00,25.38,25.42,25.38,25.38,25500.0,25.38,25.42,25.38,25.38,25500.0
2011-09-07 15:20:00,25.38,25.4,25.36,25.39,25000.0,25.38,25.4,25.36,25.39,25000.0
2011-09-07 15:30:00,25.39,25.4,25.34,25.35,35500.0,25.39,25.4,25.34,25.35,35500.0
2011-09-07 15:40:00,25.36,25.48,25.36,25.46,73900.0,25.36,25.48,25.36,25.46,73900.0
2011-09-07 15:50:00,25.47,25.58,25.46,25.56,227200.0,25.47,25.58,25.46,25.56,227200.0
2011-09-08 09:30:00,25.32,25.6,25.32,25.6,33200.0,25.32,25.6,25.32,25.6,33200.0
2011-09-08 09:40:00,25.58,25.6,25.46,25.47,34500.0,25.58,25.6,25.46,25.47,34500.0
2011-09-08 09:50:00,25.47,25.47,25.31,25.39,26800.0,25.47,25.47,25.31,25.39,26800.0
2011-09-08 10:00:00,25.4,25.45,25.29,25.45,30100.0,25.4,25.45,25.29,25.45,30100.0
2011-09-08 10:10:00,25.45,25.57,25.45,25.57,35100.0,25.45,25.57,25.45,25.57,35100.0
2011-09-08 10:20:00,25.58,25.61,25.57,25.59,18200.0,25.58,25.61,25.57,25.59,18200.0
2011-09-08 10:30:00,25.58,25.69,25.58,25.63,17400.0,25.58,25.69,25.58,25.63,17400.0
2011-09-08 10:40:00,25.63,25.68,25.6,25.61,22500.0,25.63,25.68,25.6,25.61,22500.0
2011-09-08 10:50:00,25.61,25.73,25.61,25.73,28700.0,25.61,25.73,25.61,25.73,28700.0
2011-09-08 11:00:00,25.73,25.77,25.72,25.73,47700.0,25.73,25.77,25.72,25.73,47700.0
2011-09-08 11:10:00,25.73,25.73,25.61,25.61,20100.0,25.73,25.73,25.61,25.61,20100.0
2011-09-08 11:20:00,25.62,25.65,25.61,25.61,18700.0,25.62,25.65,25.61,25.61,18700.0
2011-09-08 11:30:00,25.6,25.67,25.58,25.67,17200.0,25.6,25.67,25.58,25.67,17200.0
2011-09-08 11:40:00,25.66,25.71,25.6,25.6,27100.0,25.66,25.71,25.6,25.6,27100.0
2011-09-08 11:50:00,25.6,25.64,25.49,25.5,28300.0,25.6,25.64,25.49,25.5,28300.0
2011-09-08 12:00:00,25.5,25.55,25.47,25.55,23300.0,25.5,25.55,25.47,25.55,23300.0
2011-09-08 12:10:00,25.54,25.65,25.54,25.65,13200.0,25.54,25.65,25.54,25.65,13200.0
2011-09-08 12:20:00,25.65,25.69,25.6,25.6,24200.0,25.65,25.69,25.6,25.6,24200.0
2011-09-08 12:30:00,25.6,25.6,25.53,25.56,25300.0,25.6,25.6,25.53,25.56,25300.0
2011-09-08 12:40:00,25.56,25.6,25.54,25.56,28600.0,25.56,25.6,25.54,25.56,28600.0
2011-09-08 12:50:00,25.55,25.65,25.55,25.65,23500.0,25.55,25.65,25.55,25.65,23500.0
2011-09-08 13:00:00,25.65,25.67,25.61,25.67,20100.0,25.65,25.67,25.61,25.67,20100.0
2011-09-08 13:10:00,25.66,25.68,25.62,25.67,21000.0,25.66,25.68,25.62,25.67,21000.0
2011-09-08 13:20:00,25.68,25.68,25.6,25.6,22400.0,25.68,25.68,25.6,25.6,22400.0
2011-09-08 13:30:00,25.61,25.67,25.53,25.6,50500.0,25.61,25.67,25.53,25.6,50500.0
2011-09-08 13:40:00,25.6,25.6,25.45,25.49,49700.0,25.6,25.6,25.45,25.49,49700.0
2011-09-08 13:50:00,25.5,25.56,25.46,25.56,51900.0,25.5,25.56,25.46,25.56,51900.0
2011-09-08 14:00:00,25.55,25.6,25.52,25.59,55500.0,25.55,25.6,25.52,25.59,55500.0
2011-09-08 14:10:00,25.59,25.65,25.58,25.6,24300.0,25.59,25.65,25.58,25.6,24300.0
2011-09-08 14:20:00,25.6,25.61,25.5,25.52,42000.0,25.6,25.61,25.5,25.52,42000.0
2011-09-08 14:30:00,25.51,25.59,25.49,25.57,29100.0,25.51,25.59,25.49,25.57,29100.0
2011-09-08 14:40:00,25.56,25.6,25.54,25.56,29600.0,25.56,25.6,25.54,25.56,29600.0
2011-09-08 14:50:00,25.55,25.58,25.51,25.57,23900.0,25.55,25.58,25.51,25.57,23900.0
2011-09-08 15:00:00,25.56,25.57,25.43,25.48,42100.0,25.56,25.57,25.43,25.48,42100.0
2011-09-08 15:10:00,25.48,25.49,25.41,25.43,20000.0,25.48,25.49,25.41,25.43,20000.0
2011-09-08 15:20:00,25.42,25.56,25.42,25.56,54700.0,25.42,25.56,25.42,25.56,54700.0
2011-09-08 15:30:00,25.56,25.6,25.53,25.57,52000.0,25.56,25.6,25.53,25.57,52000.0
2011-09-08 15:40:00,25.57,25.63,25.56,25.6,87800.0,25.57,25.63,25.56,25.6,87800.0
2011-09-08 15:50:00,25.6,25.63,25.54,25.54,141300.0,25.6,25.63,25.54,25.54,141300.0
2011-09-09 09:30:00,25.39,25.44,25.23,25.32,24800.0,25.39,25.44,25.23,25.32,24800.0
2011-09-09 09:40:00,25.32,25.34,25.09,25.34,30900.0,25.32,25.34,25.09,25.34,30900.0
2011-09-09 09:50:00,25.36,25.37,25.27,25.31,24900.0,25.36,25.37,25.27,25.31,24900.0
2011-09-09 10:00:00,25.31,25.44,25.3,25.38,26800.0,25.31,25.44,25.3,25.38,26800.0
2011-09-09 10:10:00,25.38,25.38,25.28,25.37,22900.0,25.38,25.38,25.28,25.37,22900.0
2011-09-09 10:20:00,25.37,25.54,25.34,25.54,47300.0,25.37,25.54,25.34,25.54,47300.0
2011-09-09 10:30:00,25.55,25.55,25.41,25.47,38000.0,25.55,25.55,25.41,25.47,38000.0
2011-09-09 10:40:00,25.48,25.56,25.46,25.56,32200.0,25.48,25.56,25.46,25.56,32200.0
2011-09-09 10:50:00,25.57,25.61,25.5,25.5,25100.0,25.57,25.61,25.5,25.5,25100.0
2011-09-09 11:00:00,25.49,25.53,25.47,25.53,33900.0,25.49,25.53,25.47,25.53,33900.0
2011-09-09 11:10:00,25.53,25.57,25.34,25.39,54000.0,25.53,25.57,25.34,25.39,54000.0
2011-09-09 11:20:00,25.39,25.39,25.25,25.28,34000.0,25.39,25.39,25.25,25.28,34000.0
2011-09-09 11:30:00,25.27,25.37,25.25,25.32,29000.0,25.27,25.37,25.25,25.32,29000.0
2011-09-09 11:40:00,25.33,25.34,25.24,25.25,86400.0,25.33,25.34,25.24,25.25,86400.0
2011-09-09 11:50:00,25.25,25.25,25.19,25.21,26500.0,25.25,25.25,25.19,25.21,26500.0
2011-09-09 12:00:00,25.2,25.26,25.16,25.19,30900.0,25.2,25.26,25.16,25.19,30900.0
2011-09-09 12:10:00,25.19,25.19,25.09,25.12,32200.0,25.19,25.19,25.09,25.12,32200.0
2011-09-09 12:20:00,25.13,25.21,25.11,25.15,15700.0,25.13,25.21,25.11,25.15,15700.0
2011-09-09 12:30:00,25.15,25.17,25.05,25.09,29300.0,25.15,25.17,25.05,25.09,29300.0
2011-09-09 12:40:00,25.08,25.12,25.06,25.1,28100.0,25.08,25.12,25.06,25.1,28100.0
2011-09-09 12:50:00,25.11,25.27,25.1,25.26,32400.0,25.11,25.27,25.1,25.26,32400.0
2011-09-09 13:00:00,25.26,25.27,25.16,25.26,23300.0,25.26,25.27,25.16,25.26,23300.0
2011-09-09 13:10:00,25.26,25.34,25.24,25.27,28000.0,25.26,25.34,25.24,25.27,28000.0
2011-09-09 13:20:00,25.27,25.28,25.18,25.21,22300.0,25.27,25.28,25.18,25.21,22300.0
2011-09-09 13:30:00,25.22,25.22,25.13,25.15,25400.0,25.22,25.22,25.13,25.15,25400.0
2011-09-09 13:40:00,25.14,25.21,25.09,25.09,25400.0,25.14,25.21,25.09,25.09,25400.0
2011-09-09 13:50:00,25.09,25.1,25.07,25.07,20000.0,25.09,25.1,25.07,25.07,20000.0
2011-09-09 14:00:00,25.07,25.09,25.03,25.07,43900.0,25.07,25.09,25.03,25.07,43900.0
2011-09-09 14:10:00,25.07,25.07,24.95,24.99,32400.0,25.07,25.07,24.95,24.99,32400.0
2011-09-09 14:20:00,24.98,25.02,24.95,24.95,27500.0,24.98,25.02,24.95,24.95,27500.0
2011-09-09 14:30:00,24.95,24.96,24.87,24.91,33100.0,24.95,24.96,24.87,24.91,33100.0
2011-09-09 14:40:00,24.91,25.0,24.91,24.92,28600.0,24.91,25.0,24.91,24.92,28600.0
2011-09-09 14:50:00,24.92,24.92,24.84,24.87,40800.0,24.92,24.92,24.84,24.87,40800.0
2011-09-09 15:00:00,24.88,24.96,24.86,24.93,71600.0,24.88,24.96,24.86,24.93,71600.0
2011-09-09 15:10:00,24.94,24.95,24.9,24.94,45600.0,24.94,24.95,24.9,24.94,45600.0
2011-09-09 15:20:00,24.94,24.94,24.87,24.87,27500.0,24.94,24.94,24.87,24.87,27500.0
2011-09-09 15:30:00,24.87,25.05,24.87,25.05,68400.0,24.87,25.05,24.87,25.05,68400.0
2011-09-09 15:40:00,25.05,25.1,25.01,25.07,102600.0,25.05,25.1,25.01,25.07,102600.0
2011-09-09 15:50:00,25.07,25.11,25.01,25.01,116600.0,25.07,25.11,25.01,25.01,116600.0
2011-09-12 09:30:00,24.7,24.86,24.55,24.81,31700.0,24.7,24.86,24.55,24.81,31700.0
2011-09-12 09:40:00,24.81,24.86,24.73,24.83,22600.0,24.81,24.86,24.73,24.83,22600.0
2011-09-12 09:50:00,24.83,25.0,24.76,24.93,48700.0,24.83,25.0,24.76,24.93,48700.0
2011-09-12 10:00:00,24.94,25.02,24.9,25.0,72000.0,24.94,25.02,24.9,25.0,72000.0
2011-09-12 10:10:00,25.0,25.02,24.86,24.9,40100.0,25.0,25.02,24.86,24.9,40100.0
2011-09-12 10:20:00,24.9,24.94,24.83,24.83,21000.0,24.9,24.94,24.83,24.83,21000.0
2011-09-12 10:30:00,24.83,24.91,24.81,24.89,25700.0,24.83,24.91,24.81,24.89,25700.0
2011-09-12 10:40:00,24.9,24.9,24.72,24.75,26000.0,24.9,24.9,24.72,24.75,26000.0
2011-09-12 10:50:00,24.74,24.87,24.73,24.73,23800.0,24.74,24.87,24.73,24.73,23800.0
2011-09-12 11:00:00,24.73,24.78,24.69,24.77,14300.0,24.73,24.78,24.69,24.77,14300.0
2011-09-12 11:10:00,24.79,24.91,24.75,24.91,21300.0,24.79,24.91,24.75,24.91,21300.0
2011-09-12 11:20:00,24.9,25.02,24.9,25.02,18600.0,24.9,25.02,24.9,25.02,18600.0
2011-09-12 11:30:00,25.0,25.05,24.99,25.04,24600.0,25.0,25.05,24.99,25.04,24600.0
2011-09-12 11:40:00,25.04,25.08,25.03,25.03,19400.0,25.04,25.08,25.03,25.03,19400.0
2011-09-12 11:50:00,25.03,25.04,24.9,24.91,16000.0,25.03,25.04,24.9,24.91,16000.0
2011-09-12 12:00:00,24.91,24.95,24.88,24.91,16300.0,24.91,24.95,24.88,24.91,16300.0
2011-09-12 12:10:00,24.92,24.93,24.86,24.88,18700.0,24.92,24.93,24.86,24.88,18700.0
2011-09-12 12:20:00,24.88,24.97,24.88,24.97,14300.0,24.88,24.97,24.88,24.97,14300.0
2011-09-12 12:30:00,24.97,24.98,24.92,24.92,18700.0,24.97,24.98,24.92,24.92,18700.0
2011-09-12 12:40:00,24.91,24.94,24.9,24.9,23400.0,24.91,24.94,24.9,24.9,23400.0
2011-09-12 12:50:00,24.89,24.98,24.89,24.98,16800.0,24.89,24.98,24.89,24.98,16800.0
2011-09-12 13:00:00,24.97,25.03,24.95,24.95,29100.0,24.97,25.03,24.95,24.95,29100.0
2011-09-12 13:10:00,24.96,25.0,24.94,24.95,9400.0,24.96,25.0,24.94,24.95,9400.0
2011-09-12 13:20:00,24.95,24.95,24.93,24.93,13900.0,24.95,24.95,24.93,24.93,13900.0
2011-09-12 13:30:00,24.93,24.93,24.79,24.82,26200.0,24.93,24.93,24.79,24.82,26200.0
2011-09-12 13:40:00,24.83,24.85,24.81,24.83,22500.0,24.83,24.85,24.81,24.83,22500.0
2011-09-12 13:50:00,24.84,24.9,24.84,24.9,18200.0,24.84,24.9,24.84,24.9,18200.0
2011-09-12 14:00:00,24.9,24.91,24.78,24.81,23000.0,24.9,24.91,24.78,24.81,23000.0
2011-09-12 14:10:00,24.81,24.84,24.77,24.8,20700.0,24.81,24.84,24.77,24.8,20700.0
2011-09-12 14:20:00,24.81,24.9,24.8,24.89,25700.0,24.81,24.9,24.8,24.89,25700.0
2011-09-12 14:30:00,24.9,25.05,24.88,24.99,54400.0,24.9,25.05,24.88,24.99,54400.0
2011-09-12 14:40:00,25.0,25.11,24.99,25.01,54500.0,25.0,25.11,24.99,25.01,54500.0
2011-09-12 14:50:00,25.02,25.02,24.91,24.93,38300.0,25.02,25.02,24.91,24.93,38300.0
2011-09-12 15:00:00,24.94,24.96,24.9,24.91,29100.0,24.94,24.96,24.9,24.91,29100.0
2011-09-12 15:10:00,24.91,24.99,24.88,24.92,29800.0,24.91,24.99,24.88,24.92,29800.0
2011-09-12 15:20:00,24.92,25.03,24.88,25.02,49900.0,24.92,25.03,24.88,25.02,49900.0
2011-09-12 15:30:00,25.03,25.1,25.02,25.08,74900.0,25.03,25.1,25.02,25.08,74900.0
2011-09-12 15:40:00,25.08,25.18,25.05,25.12,86200.0,25.08,25.18,25.05,25.12,86200.0
2011-09-12 15:50:00,25.13,25.24,25.13,25.24,109000.0,25.13,25.24,25.13,25.24,109000.0
2011-09-13 09:30:00,25.26,25.33,25.11,25.22,24600.0,25.26,25.33,25.11,25.22,24600.0
2011-09-13 09:40:00,25.22,25.44,25.18,25.42,36600.0,25.22,25.44,25.18,25.42,36600.0
2011-09-13 09:50:00,25.42,25.46,25.35,25.43,36700.0,25.42,25.46,25.35,25.43,36700.0
2011-09-13 10:00:00,25.44,25.5,25.43,25.48,40500.0,25.44,25.5,25.43,25.48,40500.0
2011-09-13 10:10:00,25.47,25.48,25.34,25.36,37700.0,25.47,25.48,25.34,25.36,37700.0
2011-09-13 10:20:00,25.36,25.43,25.31,25.39,33400.0,25.36,25.43,25.31,25.39,33400.0
2011-09-13 10:30:00,25.4,25.45,25.31,25.34,33000.0,25.4,25.45,25.31,25.34,33000.0
2011-09-13 10:40:00,25.34,25.42,25.33,25.37,23500.0,25.34,25.42,25.33,25.37,23500.0
2011-09-13 10:50:00,25.37,25.39,25.25,25.31,33700.0,25.37,25.39,25.25,25.31,33700.0
2011-09-13 11:00:00,25.31,25.34,25.22,25.22,59700.0,25.31,25.34,25.22,25.22,59700.0
2011-09-13 11:10:00,25.23,25.33,25.21,25.22,26600.0,25.23,25.33,25.21,25.22,26600.0
2011-09-13 11:20:00,25.23,25.23,25.15,25.18,19800.0,25.23,25.23,25.15,25.18,19800.0
2011-09-13 11:30:00,25.19,25.29,25.18,25.29,17100.0,25.19,25.29,25.18,25.29,17100.0
2011-09-13 11:40:00,25.28,25.38,25.28,25.33,35100.0,25.28,25.38,25.28,25.33,35100.0
2011-09-13 11:50:00,25.32,25.38,25.3,25.31,19800.0,25.32,25.38,25.3,25.31,19800.0
2011-09-13 12:00:00,25.31,25.36,25.25,25.35,23800.0,25.31,25.36,25.25,25.35,23800.0
2011-09-13 12:10:00,25.35,25.43,25.32,25.41,24900.0,25.35,25.43,25.32,25.41,24900.0
2011-09-13 12:20:00,25.42,25.45,25.37,25.41,17400.0,25.42,25.45,25.37,25.41,17400.0
2011-09-13 12:30:00,25.4,25.42,25.35,25.38,26300.0,25.4,25.42,25.35,25.38,26300.0
2011-09-13 12:40:00,25.37,25.42,25.35,25.38,18200.0,25.37,25.42,25.35,25.38,18200.0
2011-09-13 12:50:00,25.39,25.42,25.35,25.38,16100.0,25.39,25.42,25.35,25.38,16100.0
2011-09-13 13:00:00,25.4,25.45,25.4,25.42,22300.0,25.4,25.45,25.4,25.42,22300.0
2011-09-13 13:10:00,25.41,25.45,25.38,25.41,17900.0,25.41,25.45,25.38,25.41,17900.0
2011-09-13 13:20:00,25.4,25.42,25.39,25.39,15400.0,25.4,25.42,25.39,25.39,15400.0
2011-09-13 13:30:00,25.38,25.39,25.34,25.38,18600.0,25.38,25.39,25.34,25.38,18600.0
2011-09-13 13:40:00,25.39,25.44,25.37,25.44,18200.0,25.39,25.44,25.37,25.44,18200.0
2011-09-13 13:50:00,25.43,25.47,25.37,25.39,26400.0,25.43,25.47,25.37,25.39,26400.0
2011-09-13 14:00:00,25.4,25.42,25.36,25.38,25700.0,25.4,25.42,25.36,25.38,25700.0
2011-09-13 14:10:00,25.38,25.42,25.36,25.38,17200.0,25.38,25.42,25.36,25.38,17200.0
2011-09-13 14:20:00,25.39,25.49,25.38,25.48,35400.0,25.39,25.49,25.38,25.48,35400.0
2011-09-13 14:30:00,25.5,25.5,25.46,25.47,16300.0,25.5,25.5,25.46,25.47,16300.0
2011-09-13 14:40:00,25.47,25.49,25.37,25.37,24900.0,25.47,25.49,25.37,25.37,24900.0
2011-09-13 14:50:00,25.37,25.45,25.36,25.41,50200.0,25.37,25.45,25.36,25.41,50200.0
2011-09-13 15:00:00,25.41,25.44,25.38,25.4,33000.0,25.41,25.44,25.38,25.4,33000.0
2011-09-13 15:10:00,25.4,25.42,25.26,25.3,46500.0,25.4,25.42,25.26,25.3,46500.0
2011-09-13 15:20:00,25.29,25.36,25.25,25.36,58500.0,25.29,25.36,25.25,25.36,58500.0
2011-09-13 15:30:00,25.36,25.45,25.36,25.39,54100.0,25.36,25.45,25.36,25.39,54100.0
2011-09-13 15:40:00,25.39,25.42,25.35,25.4,63500.0,25.39,25.42,25.35,25.4,63500.0
2011-09-13 15:50:00,25.4,25.4,25.29,25.32,116700.0,25.4,25.4,25.29,25.32,116700.0
2011-09-14 09:30:00,25.5,25.54,25.31,25.45,17000.0,25.5,25.54,25.31,25.45,17000.0
2011-09-14 09:40:00,25.45,25.58,25.44,25.54,21300.0,25.45,25.58,25.44,25.54,21300.0
2011-09-14 09:50:00,25.57,25.59,25.47,25.53,34500.0,25.57,25.59,25.47,25.53,34500.0
2011-09-14 10:00:00,25.54,25.54,25.44,25.48,34300.0,25.54,25.54,25.44,25.48,34300.0
2011-09-14 10:10:00,25.48,25.6,25.36,25.38,68700.0,25.48,25.6,25.36,25.38,68700.0
2011-09-14 10:20:00,25.39,25.43,25.27,25.34,93400.0,25.39,25.43,25.27,25.34,93400.0
2011-09-14 10:30:00,25.34,25.4,25.28,25.36,95800.0,25.34,25.4,25.28,25.36,95800.0
2011-09-14 10:40:00,25.38,25.42,25.24,25.27,98900.0,25.38,25.42,25.24,25.27,98900.0
2011-09-14 10:50:00,25.27,25.28,25.24,25.28,82500.0,25.27,25.28,25.24,25.28,82500.0
2011-09-14 11:00:00,25.28,25.42,25.27,25.4,49300.0,25.28,25.42,25.27,25.4,49300.0
2011-09-14 11:10:00,25.4,25.42,25.32,25.32,43100.0,25.4,25.42,25.32,25.32,43100.0
2011-09-14 11:20:00,25.31,25.41,25.3,25.4,25000.0,25.31,25.41,25.3,25.4,25000.0
2011-09-14 11:30:00,25.4,25.43,25.38,25.43,30800.0,25.4,25.43,25.38,25.43,30800.0
2011-09-14 11:40:00,25.43,25.48,25.43,25.47,18200.0,25.43,25.48,25.43,25.47,18200.0
2011-09-14 11:50:00,25.48,25.52,25.48,25.5,29900.0,25.48,25.52,25.48,25.5,29900.0
2011-09-14 12:00:00,25.5,25.5,25.47,25.48,17800.0,25.5,25.5,25.47,25.48,17800.0
2011-09-14 12:10:00,25.49,25.5,25.44,25.47,9300.0,25.49,25.5,25.44,25.47,9300.0
2011-09-14 12:20:00,25.46,25.51,25.45,25.51,9000.0,25.46,25.51,25.45,25.51,9000.0
2011-09-14 12:30:00,25.52,25.61,25.52,25.6,27800.0,25.52,25.61,25.52,25.6,27800.0
2011-09-14 12:40:00,25.61,25.66,25.6,25.62,35100.0,25.61,25.66,25.6,25.62,35100.0
2011-09-14 12:50:00,25.62,25.63,25.52,25.52,24000.0,25.62,25.63,25.52,25.52,24000.0
2011-09-14 13:00:00,25.53,25.57,25.53,25.56,17200.0,25.53,25.57,25.53,25.56,17200.0
2011-09-14 13:10:00,25.57,25.58,25.53,25.57,25800.0,25.57,25.58,25.53,25.57,25800.0
2011-09-14 13:20:00,25.58,25.6,25.51,25.54,33900.0,25.58,25.6,25.51,25.54,33900.0
2011-09-14 13:30:00,25.54,25.69,25.54,25.66,35800.0,25.54,25.69,25.54,25.66,35800.0
2011-09-14 13:40:00,25.66,25.67,25.63,25.65,35000.0,25.66,25.67,25.63,25.65,35000.0
2011-09-14 13:50:00,25.65,25.66,25.55,25.58,35200.0,25.65,25.66,25.55,25.58,35200.0
2011-09-14 14:00:00,25.58,25.66,25.58,25.63,49800.0,25.58,25.66,25.58,25.63,49800.0
2011-09-14 14:10:00,25.64,25.7,25.6,25.7,30500.0,25.64,25.7,25.6,25.7,30500.0
2011-09-14 14:20:00,25.7,25.72,25.64,25.71,37200.0,25.7,25.72,25.64,25.71,37200.0
2011-09-14 14:30:00,25.7,25.75,25.7,25.74,38000.0,25.7,25.75,25.7,25.74,38000.0
2011-09-14 14:40:00,25.75,25.8,25.73,25.79,34100.0,25.75,25.8,25.73,25.79,34100.0
2011-09-14 14:50:00,25.8,25.88,25.79,25.86,23500.0,25.8,25.88,25.79,25.86,23500.0
2011-09-14 15:00:00,25.87,25.91,25.87,25.9,32900.0,25.87,25.91,25.87,25.9,32900.0
2011-09-14 15:10:00,25.91,25.99,25.91,25.97,62700.0,25.91,25.99,25.91,25.97,62700.0
2011-09-14 15:20:00,25.98,26.0,25.95,25.96,66500.0,25.98,26.0,25.95,25.96,66500.0
2011-09-14 15:30:00,25.97,26.0,25.94,25.94,54500.0,25.97,26.0,25.94,25.94,54500.0
2011-09-14 15:40:00,25.95,25.97,25.78,25.81,144900.0,25.95,25.97,25.78,25.81,144900.0
2011-09-14 15:50:00,25.82,25.91,25.8,25.82,236100.0,25.82,25.91,25.8,25.82,236100.0
2011-09-15 09:30:00,25.94,25.99,25.87,25.97,32800.0,25.94,25.99,25.87,25.97,32800.0
2011-09-15 09:40:00,25.95,25.98,25.85,25.93,20400.0,25.95,25.98,25.85,25.93,20400.0
2011-09-15 09:50:00,25.95,26.07,25.92,25.93,95800.0,25.95,26.07,25.92,25.93,95800.0
2011-09-15 10:00:00,25.94,26.08,25.9,25.91,77100.0,25.94,26.08,25.9,25.91,77100.0
2011-09-15 10:10:00,25.92,25.92,25.83,25.92,25600.0,25.92,25.92,25.83,25.92,25600.0
2011-09-15 10:20:00,25.93,25.93,25.78,25.81,22100.0,25.93,25.93,25.78,25.81,22100.0
2011-09-15 10:30:00,25.8,25.8,25.7,25.74,41000.0,25.8,25.8,25.7,25.74,41000.0
2011-09-15 10:40:00,25.76,25.89,25.74,25.86,19100.0,25.76,25.89,25.74,25.86,19100.0
2011-09-15 10:50:00,25.87,25.87,25.73,25.75,17600.0,25.87,25.87,25.73,25.75,17600.0
2011-09-15 11:00:00,25.75,25.8,25.66,25.8,16800.0,25.75,25.8,25.66,25.8,16800.0
2011-09-15 11:10:00,25.81,25.81,25.73,25.78,17500.0,25.81,25.81,25.73,25.78,17500.0
2011-09-15 11:20:00,25.78,25.81,25.68,25.75,32200.0,25.78,25.81,25.68,25.75,32200.0
2011-09-15 11:30:00,25.76,25.79,25.71,25.79,24300.0,25.76,25.79,25.71,25.79,24300.0
2011-09-15 11:40:00,25.8,25.85,25.79,25.81,27200.0,25.8,25.85,25.79,25.81,27200.0
2011-09-15 11:50:00,25.8,25.8,25.74,25.77,27600.0,25.8,25.8,25.74,25.77,27600.0
2011-09-15 12:00:00,25.77,25.84,25.72,25.84,27300.0,25.77,25.84,25.72,25.84,27300.0
2011-09-15 12:10:00,25.83,25.89,25.83,25.88,12500.0,25.83,25.89,25.83,25.88,12500.0
2011-09-15 12:20:00,25.88,25.89,25.83,25.85,13000.0,25.88,25.89,25.83,25.85,13000.0
2011-09-15 12:30:00,25.85,25.95,25.84,25.93,24000.0,25.85,25.95,25.84,25.93,24000.0
2011-09-15 12:40:00,25.94,25.96,25.92,25.94,21900.0,25.94,25.96,25.92,25.94,21900.0
2011-09-15 12:50:00,25.95,25.95,25.85,25.87,22900.0,25.95,25.95,25.85,25.87,22900.0
2011-09-15 13:00:00,25.88,25.95,25.87,25.94,33200.0,25.88,25.95,25.87,25.94,33200.0
2011-09-15 13:10:00,25.95,25.96,25.93,25.93,26500.0,25.95,25.96,25.93,25.93,26500.0
2011-09-15 13:20:00,25.93,25.97,25.93,25.95,27600.0,25.93,25.97,25.93,25.95,27600.0
2011-09-15 13:30:00,25.94,25.96,25.93,25.95,31000.0,25.94,25.96,25.93,25.95,31000.0
2011-09-15 13:40:00,25.94,26.0,25.94,25.97,32000.0,25.94,26.0,25.94,25.97,32000.0
2011-09-15 13:50:00,25.98,26.03,25.96,26.02,40200.0,25.98,26.03,25.96,26.02,40200.0
2011-09-15 14:00:00,26.03,26.07,26.02,26.06,30300.0,26.03,26.07,26.02,26.06,30300.0
2011-09-15 14:10:00,26.06,26.09,26.03,26.04,42900.0,26.06,26.09,26.03,26.04,42900.0
2011-09-15 14:20:00,26.04,26.07,26.01,26.05,35900.0,26.04,26.07,26.01,26.05,35900.0
2011-09-15 14:30:00,26.06,26.12,26.06,26.12,32200.0,26.06,26.12,26.06,26.12,32200.0
2011-09-15 14:40:00,26.11,26.14,26.1,26.13,34200.0,26.11,26.14,26.1,26.13,34200.0
2011-09-15 14:50:00,26.13,26.19,26.12,26.16,50600.0,26.13,26.19,26.12,26.16,50600.0
2011-09-15 15:00:00,26.17,26.25,26.16,26.24,61800.0,26.17,26.25,26.16,26.24,61800.0
2011-09-15 15:10:00,26.24,26.25,26.19,26.19,46100.0,26.24,26.25,26.19,26.19,46100.0
2011-09-15 15:20:00,26.19,26.21,26.1,26.12,41700.0,26.19,26.21,26.1,26.12,41700.0
2011-09-15 15:30:00,26.12,26.19,26.11,26.17,42600.0,26.12,26.19,26.11,26.17,42600.0
2011-09-15 15:40:00,26.17,26.19,26.12,26.15,59300.0,26.17,26.19,26.12,26.15,59300.0
2011-09-15 15:50:00,26.15,26.16,26.07,26.11,110500.0,26.15,26.16,26.07,26.11,110500.0
2011-09-16 09:30:00,25.97,26.19,25.94,26.04,230200.0,25.97,26.19,25.94,26.04,230200.0
2011-09-16 09:40:00,26.05,26.2,26.03,26.18,27400.0,26.05,26.2,26.03,26.18,27400.0
2011-09-16 09:50:00,26.18,26.19,26.06,26.12,59200.0,26.18,26.19,26.06,26.12,59200.0
2011-09-16 10:00:00,26.11,26.17,26.06,26.15,32000.0,26.11,26.17,26.06,26.15,32000.0
2011-09-16 10:10:00,26.15,26.24,26.14,26.15,35100.0,26.15,26.24,26.14,26.15,35100.0
2011-09-16 10:20:00,26.16,26.16,26.07,26.08,27500.0,26.16,26.16,26.07,26.08,27500.0
2011-09-16 10:30:00,26.08,26.12,26.04,26.06,35200.0,26.08,26.12,26.04,26.06,35200.0
2011-09-16 10:40:00,26.06,26.12,25.97,25.99,25500.0,26.06,26.12,25.97,25.99,25500.0
2011-09-16 10:50:00,26.0,26.01,25.89,25.95,36600.0,26.0,26.01,25.89,25.95,36600.0
2011-09-16 11:00:00,25.95,25.98,25.87,25.88,38800.0,25.95,25.98,25.87,25.88,38800.0
2011-09-16 11:10:00,25.88,25.99,25.88,25.94,21200.0,25.88,25.99,25.88,25.94,21200.0
2011-09-16 11:20:00,25.93,25.99,25.87,25.98,21200.0,25.93,25.99,25.87,25.98,21200.0
2011-09-16 11:30:00,25.98,26.03,25.93,26.01,24600.0,25.98,26.03,25.93,26.01,24600.0
2011-09-16 11:40:00,26.01,26.06,25.99,26.03,19400.0,26.01,26.06,25.99,26.03,19400.0
2011-09-16 11:50:00,26.04,26.08,26.04,26.06,17800.0,26.04,26.08,26.04,26.06,17800.0
2011-09-16 12:00:00,26.07,26.08,26.04,26.05,13500.0,26.07,26.08,26.04,26.05,13500.0
2011-09-16 12:10:00,26.05,26.06,25.97,25.98,23400.0,26.05,26.06,25.97,25.98,23400.0
2011-09-16 12:20:00,25.97,26.04,25.95,25.99,11400.0,25.97,26.04,25.95,25.99,11400.0
2011-09-16 12:30:00,25.99,26.04,25.99,26.0,16400.0,25.99,26.04,25.99,26.0,16400.0
2011-09-16 12:40:00,26.0,26.04,25.98,26.03,14700.0,26.0,26.04,25.98,26.03,14700.0
2011-09-16 12:50:00,26.03,26.03,25.98,25.98,17000.0,26.03,26.03,25.98,25.98,17000.0
2011-09-16 13:00:00,25.99,26.03,25.94,25.95,32900.0,25.99,26.03,25.94,25.95,32900.0
2011-09-16 13:10:00,25.95,26.0,25.95,25.99,10400.0,25.95,26.0,25.95,25.99,10400.0
2011-09-16 13:20:00,25.99,26.03,25.98,26.03,11400.0,25.99,26.03,25.98,26.03,11400.0
2011-09-16 13:30:00,26.03,26.04,25.91,25.96,14800.0,26.03,26.04,25.91,25.96,14800.0
2011-09-16 13:40:00,25.97,26.0,25.95,25.99,13300.0,25.97,26.0,25.95,25.99,13300.0
2011-09-16 13:50:00,25.98,26.02,25.98,25.99,15700.0,25.98,26.02,25.98,25.99,15700.0
2011-09-16 14:00:00,25.99,26.04,25.99,26.02,22500.0,25.99,26.04,25.99,26.02,22500.0
2011-09-16 14:10:00,26.03,26.04,25.99,26.01,15600.0,26.03,26.04,25.99,26.01,15600.0
2011-09-16 14:20:00,26.01,26.03,26.0,26.0,7500.0,26.01,26.03,26.0,26.0,7500.0
2011-09-16 14:30:00,26.0,26.05,25.99,26.04,14600.0,26.0,26.05,25.99,26.04,14600.0
2011-09-16 14:40:00,26.05,26.05,26.01,26.02,12000.0,26.05,26.05,26.01,26.02,12000.0
2011-09-16 14:50:00,26.02,26.04,26.02,26.04,19000.0,26.02,26.04,26.02,26.04,19000.0
2011-09-16 15:00:00,26.05,26.05,26.0,26.0,33000.0,26.05,26.05,26.0,26.0,33000.0
2011-09-16 15:10:00,26.01,26.06,26.0,26.03,25900.0,26.01,26.06,26.0,26.03,25900.0
2011-09-16 15:20:00,26.03,26.04,25.97,25.98,27900.0,26.03,26.04,25.97,25.98,27900.0
2011-09-16 15:30:00,25.99,26.05,25.96,25.97,38700.0,25.99,26.05,25.96,25.97,38700.0
2011-09-16 15:40:00,25.97,26.06,25.97,26.03,35200.0,25.97,26.06,25.97,26.03,35200.0
2011-09-16 15:50:00,26.02,26.04,25.97,25.99,107700.0,26.02,26.04,25.97,25.99,107700.0
2011-09-19 09:30:00,25.59,25.62,25.19,25.28,30200.0,25.59,25.62,25.19,25.28,30200.0
2011-09-19 09:40:00,25.27,25.38,25.24,25.32,24000.0,25.27,25.38,25.24,25.32,24000.0
2011-09-19 09:50:00,25.31,25.31,25.14,25.14,51200.0,25.31,25.31,25.14,25.14,51200.0
2011-09-19 10:00:00,25.14,25.35,25.13,25.3,25700.0,25.14,25.35,25.13,25.3,25700.0
2011-09-19 10:10:00,25.3,25.31,25.2,25.27,22300.0,25.3,25.31,25.2,25.27,22300.0
2011-09-19 10:20:00,25.26,25.31,25.21,25.29,21900.0,25.26,25.31,25.21,25.29,21900.0
2011-09-19 10:30:00,25.3,25.4,25.3,25.37,15800.0,25.3,25.4,25.3,25.37,15800.0
2011-09-19 10:40:00,25.36,25.37,25.23,25.26,57800.0,25.36,25.37,25.23,25.26,57800.0
2011-09-19 10:50:00,25.25,25.27,25.18,25.23,58600.0,25.25,25.27,25.18,25.23,58600.0
2011-09-19 11:00:00,25.23,25.37,25.23,25.37,57900.0,25.23,25.37,25.23,25.37,57900.0
2011-09-19 11:10:00,25.36,25.4,25.29,25.38,15700.0,25.36,25.4,25.29,25.38,15700.0
2011-09-19 11:20:00,25.39,25.51,25.39,25.45,17800.0,25.39,25.51,25.39,25.45,17800.0
2011-09-19 11:30:00,25.45,25.47,25.4,25.45,19000.0,25.45,25.47,25.4,25.45,19000.0
2011-09-19 11:40:00,25.45,25.64,25.45,25.63,20000.0,25.45,25.64,25.45,25.63,20000.0
2011-09-19 11:50:00,25.63,25.64,25.54,25.54,18200.0,25.63,25.64,25.54,25.54,18200.0
2011-09-19 12:00:00,25.55,25.61,25.52,25.54,15400.0,25.55,25.61,25.52,25.54,15400.0
2011-09-19 12:10:00,25.54,25.54,25.46,25.47,14600.0,25.54,25.54,25.46,25.47,14600.0
2011-09-19 12:20:00,25.46,25.46,25.4,25.42,7500.0,25.46,25.46,25.4,25.42,7500.0
2011-09-19 12:30:00,25.41,25.41,25.34,25.34,16800.0,25.41,25.41,25.34,25.34,16800.0
2011-09-19 12:40:00,25.35,25.35,25.25,25.25,37700.0,25.35,25.35,25.25,25.25,37700.0
2011-09-19 12:50:00,25.25,25.26,25.22,25.24,18400.0,25.25,25.26,25.22,25.24,18400.0
2011-09-19 13:00:00,25.25,25.27,25.19,25.26,23800.0,25.25,25.27,25.19,25.26,23800.0
2011-09-19 13:10:00,25.28,25.28,25.2,25.27,20000.0,25.28,25.28,25.2,25.27,20000.0
2011-09-19 13:20:00,25.27,25.35,25.26,25.35,14600.0,25.27,25.35,25.26,25.35,14600.0
2011-09-19 13:30:00,25.35,25.36,25.31,25.33,11100.0,25.35,25.36,25.31,25.33,11100.0
2011-09-19 13:40:00,25.32,25.4,25.32,25.39,5700.0,25.32,25.4,25.32,25.39,5700.0
2011-09-19 13:50:00,25.39,25.43,25.38,25.41,12300.0,25.39,25.43,25.38,25.41,12300.0
2011-09-19 14:00:00,25.42,25.43,25.31,25.42,21100.0,25.42,25.43,25.31,25.42,21100.0
2011-09-19 14:10:00,25.4,25.46,25.39,25.44,20700.0,25.4,25.46,25.39,25.44,20700.0
2011-09-19 14:20:00,25.43,25.46,25.4,25.4,15100.0,25.43,25.46,25.4,25.4,15100.0
2011-09-19 14:30:00,25.4,25.46,25.4,25.46,16900.0,25.4,25.46,25.4,25.46,16900.0
2011-09-19 14:40:00,25.47,25.5,25.45,25.5,20200.0,25.47,25.5,25.45,25.5,20200.0
2011-09-19 14:50:00,25.51,25.52,25.4,25.4,18700.0,25.51,25.52,25.4,25.4,18700.0
2011-09-19 15:00:00,25.41,25.43,25.37,25.4,21100.0,25.41,25.43,25.37,25.4,21100.0
2011-09-19 15:10:00,25.41,25.61,25.4,25.53,71800.0,25.41,25.61,25.4,25.53,71800.0
2011-09-19 15:20:00,25.53,25.67,25.53,25.67,58600.0,25.53,25.67,25.53,25.67,58600.0
2011-09-19 15:30:00,25.67,25.72,25.65,25.67,61300.0,25.67,25.72,25.65,25.67,61300.0
2011-09-19 15:40:00,25.67,25.67,25.58,25.6,67200.0,25.67,25.67,25.58,25.6,67200.0
2011-09-19 15:50:00,25.61,25.65,25.55,25.57,82700.0,25.61,25.65,25.55,25.57,82700.0
2011-09-20 09:30:00,25.65,25.77,25.52,25.54,19800.0,25.65,25.77,25.52,25.54,19800.0
2011-09-20 09:40:00,25.57,25.57,25.5,25.56,9900.0,25.57,25.57,25.5,25.56,9900.0
2011-09-20 09:50:00,25.54,25.55,25.43,25.46,21300.0,25.54,25.55,25.43,25.46,21300.0
2011-09-20 10:00:00,25.46,25.56,25.46,25.48,21900.0,25.46,25.56,25.46,25.48,21900.0
2011-09-20 10:10:00,25.47,25.56,25.42,25.56,17900.0,25.47,25.56,25.42,25.56,17900.0
2011-09-20 10:20:00,25.57,25.62,25.5,25.59,24200.0,25.57,25.62,25.5,25.59,24200.0
2011-09-20 10:30:00,25.6,25.67,25.58,25.67,18900.0,25.6,25.67,25.58,25.67,18900.0
2011-09-20 10:40:00,25.67,25.71,25.65,25.7,31600.0,25.67,25.71,25.65,25.7,31600.0
2011-09-20 10:50:00,25.7,25.71,25.59,25.63,17700.0,25.7,25.71,25.59,25.63,17700.0
2011-09-20 11:00:00,25.65,25.69,25.61,25.62,32900.0,25.65,25.69,25.61,25.62,32900.0
2011-09-20 11:10:00,25.62,25.69,25.6,25.65,22000.0,25.62,25.69,25.6,25.65,22000.0
2011-09-20 11:20:00,25.65,25.65,25.59,25.62,14200.0,25.65,25.65,25.59,25.62,14200.0
2011-09-20 11:30:00,25.62,25.62,25.57,25.59,17500.0,25.62,25.62,25.57,25.59,17500.0
2011-09-20 11:40:00,25.6,25.62,25.56,25.57,14500.0,25.6,25.62,25.56,25.57,14500.0
2011-09-20 11:50:00,25.58,25.64,25.57,25.63,14800.0,25.58,25.64,25.57,25.63,14800.0
2011-09-20 12:00:00,25.63,25.63,25.53,25.54,15300.0,25.63,25.63,25.53,25.54,15300.0
2011-09-20 12:10:00,25.54,25.55,25.5,25.53,13500.0,25.54,25.55,25.5,25.53,13500.0
2011-09-20 12:20:00,25.53,25.57,25.47,25.5,47900.0,25.53,25.57,25.47,25.5,47900.0
2011-09-20 12:30:00,25.5,25.5,25.26,25.27,82600.0,25.5,25.5,25.26,25.27,82600.0
2011-09-20 12:40:00,25.28,25.3,25.26,25.29,33700.0,25.28,25.3,25.26,25.29,33700.0
2011-09-20 12:50:00,25.29,25.37,25.29,25.31,42600.0,25.29,25.37,25.29,25.31,42600.0
2011-09-20 13:00:00,25.32,25.36,25.32,25.33,17800.0,25.32,25.36,25.32,25.33,17800.0
2011-09-20 13:10:00,25.33,25.39,25.33,25.34,15900.0,25.33,25.39,25.33,25.34,15900.0
2011-09-20 13:20:00,25.34,25.38,25.32,25.38,17100.0,25.34,25.38,25.32,25.38,17100.0
2011-09-20 13:30:00,25.38,25.43,25.36,25.39,23000.0,25.38,25.43,25.36,25.39,23000.0
2011-09-20 13:40:00,25.39,25.39,25.29,25.36,31100.0,25.39,25.39,25.29,25.36,31100.0
2011-09-20 13:50:00,25.35,25.37,25.34,25.36,13400.0,25.35,25.37,25.34,25.36,13400.0
2011-09-20 14:00:00,25.35,25.38,25.33,25.38,26500.0,25.35,25.38,25.33,25.38,26500.0
2011-09-20 14:10:00,25.38,25.4,25.37,25.38,25300.0,25.38,25.4,25.37,25.38,25300.0
2011-09-20 14:20:00,25.38,25.39,25.33,25.39,13100.0,25.38,25.39,25.33,25.39,13100.0
2011-09-20 14:30:00,25.39,25.41,25.27,25.27,24000.0,25.39,25.41,25.27,25.27,24000.0
2011-09-20 14:40:00,25.27,25.29,25.19,25.22,27200.0,25.27,25.29,25.19,25.22,27200.0
2011-09-20 14:50:00,25.22,25.28,25.21,25.22,24500.0,25.22,25.28,25.21,25.22,24500.0
2011-09-20 15:00:00,25.21,25.22,25.1,25.1,51900.0,25.21,25.22,25.1,25.1,51900.0
2011-09-20 15:10:00,25.1,25.19,25.1,25.11,33200.0,25.1,25.19,25.1,25.11,33200.0
2011-09-20 15:20:00,25.11,25.16,25.06,25.06,64500.0,25.11,25.16,25.06,25.06,64500.0
2011-09-20 15:30:00,25.04,25.15,25.02,25.14,48800.0,25.04,25.15,25.02,25.14,48800.0
2011-09-20 15:40:00,25.13,25.16,25.01,25.05,62800.0,25.13,25.16,25.01,25.05,62800.0
2011-09-20 15:50:00,25.05,25.05,24.96,24.96,113900.0,25.05,25.05,24.96,24.96,113900.0
2011-09-21 09:30:00,24.96,25.25,24.95,25.18,25000.0,24.96,25.25,24.95,25.18,25000.0
2011-09-21 09:40:00,25.18,25.23,25.12,25.14,22800.0,25.18,25.23,25.12,25.14,22800.0
2011-09-21 09:50:00,25.14,25.25,25.09,25.18,12500.0,25.14,25.25,25.09,25.18,12500.0
2011-09-21 10:00:00,25.19,25.27,25.1,25.11,25500.0,25.19,25.27,25.1,25.11,25500.0
2011-09-21 10:10:00,25.11,25.13,25.05,25.09,17500.0,25.11,25.13,25.05,25.09,17500.0
2011-09-21 10:20:00,25.09,25.12,25.0,25.01,28700.0,25.09,25.12,25.0,25.01,28700.0
2011-09-21 10:30:00,25.01,25.04,24.89,24.91,23200.0,25.01,25.04,24.89,24.91,23200.0
2011-09-21 10:40:00,24.91,25.0,24.89,24.9,16500.0,24.91,25.0,24.89,24.9,16500.0
2011-09-21 10:50:00,24.89,24.89,24.77,24.81,15800.0,24.89,24.89,24.77,24.81,15800.0
2011-09-21 11:00:00,24.82,24.95,24.82,24.94,15100.0,24.82,24.95,24.82,24.94,15100.0
2011-09-21 11:10:00,24.93,25.01,24.92,24.98,14100.0,24.93,25.01,24.92,24.98,14100.0
2011-09-21 11:20:00,24.97,25.04,24.92,25.02,21600.0,24.97,25.04,24.92,25.02,21600.0
2011-09-21 11:30:00,25.0,25.14,24.99,25.12,22000.0,25.0,25.14,24.99,25.12,22000.0
2011-09-21 11:40:00,25.11,25.14,25.09,25.12,10200.0,25.11,25.14,25.09,25.12,10200.0
2011-09-21 11:50:00,25.13,25.13,25.09,25.11,11800.0,25.13,25.13,25.09,25.11,11800.0
2011-09-21 12:00:00,25.12,25.17,25.08,25.1,16200.0,25.12,25.17,25.08,25.1,16200.0
2011-09-21 12:10:00,25.09,25.15,25.05,25.14,11500.0,25.09,25.15,25.05,25.14,11500.0
2011-09-21 12:20:00,25.15,25.16,24.97,25.02,38900.0,25.15,25.16,24.97,25.02,38900.0
2011-09-21 12:30:00,25.01,25.19,25.01,25.18,28500.0,25.01,25.19,25.01,25.18,28500.0
2011-09-21 12:40:00,25.17,25.18,25.08,25.09,24700.0,25.17,25.18,25.08,25.09,24700.0
2011-09-21 12:50:00,25.09,25.12,25.05,25.08,26200.0,25.09,25.12,25.05,25.08,26200.0
2011-09-21 13:00:00,25.09,25.2,25.08,25.2,23100.0,25.09,25.2,25.08,25.2,23100.0
2011-09-21 13:10:00,25.19,25.21,25.11,25.12,16400.0,25.19,25.21,25.11,25.12,16400.0
2011-09-21 13:20:00,25.12,25.18,25.11,25.14,14500.0,25.12,25.18,25.11,25.14,14500.0
2011-09-21 13:30:00,25.14,25.16,25.11,25.13,13000.0,25.14,25.16,25.11,25.13,13000.0
2011-09-21 13:40:00,25.13,25.19,25.13,25.14,14200.0,25.13,25.19,25.13,25.14,14200.0
2011-09-21 13:50:00,25.14,25.16,25.12,25.12,10000.0,25.14,25.16,25.12,25.12,10000.0
2011-09-21 14:00:00,25.12,25.18,25.11,25.14,25800.0,25.12,25.18,25.11,25.14,25800.0
2011-09-21 14:10:00,25.15,25.23,25.08,25.16,20900.0,25.15,25.23,25.08,25.16,20900.0
2011-09-21 14:20:00,25.16,25.25,24.93,25.03,33100.0,25.16,25.25,24.93,25.03,33100.0
2011-09-21 14:30:00,25.02,25.13,24.77,24.83,39100.0,25.02,25.13,24.77,24.83,39100.0
2011-09-21 14:40:00,24.82,24.94,24.79,24.93,46700.0,24.82,24.94,24.79,24.93,46700.0
2011-09-21 14:50:00,24.93,24.96,24.84,24.87,36000.0,24.93,24.96,24.84,24.87,36000.0
2011-09-21 15:00:00,24.86,24.99,24.82,24.94,52200.0,24.86,24.99,24.82,24.94,52200.0
2011-09-21 15:10:00,24.94,25.01,24.94,24.99,51500.0,24.94,25.01,24.94,24.99,51500.0
2011-09-21 15:20:00,24.99,25.01,24.88,24.93,43200.0,24.99,25.01,24.88,24.93,43200.0
2011-09-21 15:30:00,24.94,24.97,24.77,24.78,54700.0,24.94,24.97,24.77,24.78,54700.0
2011-09-21 15:40:00,24.77,24.79,24.71,24.73,64600.0,24.77,24.79,24.71,24.73,64600.0
2011-09-21 15:50:00,24.72,24.72,24.6,24.6,89000.0,24.72,24.72,24.6,24.6,89000.0
2011-09-22 09:30:00,24.0,24.0,23.75,23.94,27300.0,24.0,24.0,23.75,23.94,27300.0
2011-09-22 09:40:00,23.97,24.02,23.81,23.82,36400.0,23.97,24.02,23.81,23.82,36400.0
2011-09-22 09:50:00,23.86,23.96,23.81,23.92,45100.0,23.86,23.96,23.81,23.92,45100.0
2011-09-22 10:00:00,23.92,24.1,23.92,24.05,17900.0,23.92,24.1,23.92,24.05,17900.0
2011-09-22 10:10:00,24.05,24.15,24.0,24.15,31700.0,24.05,24.15,24.0,24.15,31700.0
2011-09-22 10:20:00,24.16,24.23,24.04,24.06,34100.0,24.16,24.23,24.04,24.06,34100.0
2011-09-22 10:30:00,24.07,24.22,24.05,24.08,34400.0,24.07,24.22,24.05,24.08,34400.0
2011-09-22 10:40:00,24.08,24.28,24.07,24.18,43000.0,24.08,24.28,24.07,24.18,43000.0
2011-09-22 10:50:00,24.18,24.19,24.07,24.09,44300.0,24.18,24.19,24.07,24.09,44300.0
2011-09-22 11:00:00,24.07,24.12,24.04,24.06,24900.0,24.07,24.12,24.04,24.06,24900.0
2011-09-22 11:10:00,24.06,24.12,24.02,24.09,26500.0,24.06,24.12,24.02,24.09,26500.0
2011-09-22 11:20:00,24.1,24.13,24.02,24.05,21800.0,24.1,24.13,24.02,24.05,21800.0
2011-09-22 11:30:00,24.04,24.18,24.04,24.13,23100.0,24.04,24.18,24.04,24.13,23100.0
2011-09-22 11:40:00,24.13,24.15,24.07,24.1,25400.0,24.13,24.15,24.07,24.1,25400.0
2011-09-22 11:50:00,24.08,24.13,24.01,24.01,37600.0,24.08,24.13,24.01,24.01,37600.0
2011-09-22 12:00:00,24.01,24.04,23.91,23.94,47800.0,24.01,24.04,23.91,23.94,47800.0
2011-09-22 12:10:00,23.94,23.95,23.85,23.89,13200.0,23.94,23.95,23.85,23.89,13200.0
2011-09-22 12:20:00,23.87,23.89,23.83,23.86,13700.0,23.87,23.89,23.83,23.86,13700.0
2011-09-22 12:30:00,23.85,23.94,23.85,23.94,20000.0,23.85,23.94,23.85,23.94,20000.0
2011-09-22 12:40:00,23.94,24.0,23.94,24.0,18200.0,23.94,24.0,23.94,24.0,18200.0
2011-09-22 12:50:00,24.0,24.04,23.97,24.02,17900.0,24.0,24.04,23.97,24.02,17900.0
2011-09-22 13:00:00,24.02,24.03,23.88,23.89,27100.0,24.02,24.03,23.88,23.89,27100.0
2011-09-22 13:10:00,23.89,23.96,23.89,23.94,18300.0,23.89,23.96,23.89,23.94,18300.0
2011-09-22 13:20:00,23.93,23.99,23.9,23.95,63900.0,23.93,23.99,23.9,23.95,63900.0
2011-09-22 13:30:00,23.93,24.0,23.92,23.95,54600.0,23.93,24.0,23.92,23.95,54600.0
2011-09-22 13:40:00,23.95,24.02,23.93,23.96,39900.0,23.95,24.02,23.93,23.96,39900.0
2011-09-22 13:50:00,23.96,23.97,23.75,23.76,83200.0,23.96,23.97,23.75,23.76,83200.0
2011-09-22 14:00:00,23.75,23.82,23.71,23.81,52600.0,23.75,23.82,23.71,23.81,52600.0
2011-09-22 14:10:00,23.8,23.88,23.78,23.83,42100.0,23.8,23.88,23.78,23.83,42100.0
2011-09-22 14:20:00,23.83,24.1,23.83,24.0,63100.0,23.83,24.1,23.83,24.0,63100.0
2011-09-22 14:30:00,23.97,24.02,23.91,23.98,67500.0,23.97,24.02,23.91,23.98,67500.0
2011-09-22 14:40:00,23.98,24.09,23.95,23.99,51300.0,23.98,24.09,23.95,23.99,51300.0
2011-09-22 14:50:00,23.99,24.03,23.97,23.99,45900.0,23.99,24.03,23.97,23.99,45900.0
2011-09-22 15:00:00,23.98,24.02,23.93,24.02,64600.0,23.98,24.02,23.93,24.02,64600.0
2011-09-22 15:10:00,24.03,24.06,23.86,23.88,51000.0,24.03,24.06,23.86,23.88,51000.0
2011-09-22 15:20:00,23.87,23.88,23.74,23.78,76800.0,23.87,23.88,23.74,23.78,76800.0
2011-09-22 15:30:00,23.79,23.86,23.69,23.86,111000.0,23.79,23.86,23.69,23.86,111000.0
2011-09-22 15:40:00,23.86,24.05,23.74,24.03,90700.0,23.86,24.05,23.74,24.03,90700.0
2011-09-22 15:50:00,24.02,24.06,23.9,23.98,98400.0,24.02,24.06,23.9,23.98,98400.0
2011-09-23 09:30:00,23.92,24.03,23.73,23.88,14700.0,23.92,24.03,23.73,23.88,14700.0
2011-09-23 09:40:00,23.88,23.94,23.77,23.86,12300.0,23.88,23.94,23.77,23.86,12300.0
2011-09-23 09:50:00,23.86,23.93,23.81,23.82,50200.0,23.86,23.93,23.81,23.82,50200.0
2011-09-23 10:00:00,23.82,23.83,23.67,23.76,35900.0,23.82,23.83,23.67,23.76,35900.0
2011-09-23 10:10:00,23.78,23.82,23.65,23.68,9700.0,23.78,23.82,23.65,23.68,9700.0
2011-09-23 10:20:00,23.7,23.82,23.69,23.8,4300.0,23.7,23.82,23.69,23.8,4300.0
2011-09-23 10:30:00,23.82,23.88,23.82,23.83,18600.0,23.82,23.88,23.82,23.83,18600.0
2011-09-23 10:40:00,23.84,23.89,23.77,23.86,32400.0,23.84,23.89,23.77,23.86,32400.0
2011-09-23 10:50:00,23.86,23.87,23.78,23.8,15000.0,23.86,23.87,23.78,23.8,15000.0
2011-09-23 11:00:00,23.81,24.01,23.81,24.01,18900.0,23.81,24.01,23.81,24.01,18900.0
2011-09-23 11:10:00,24.02,24.04,23.94,24.03,8800.0,24.02,24.04,23.94,24.03,8800.0
2011-09-23 11:20:00,24.02,24.08,24.01,24.04,8500.0,24.02,24.08,24.01,24.04,8500.0
2011-09-23 11:30:00,24.07,24.08,23.93,23.93,5200.0,24.07,24.08,23.93,23.93,5200.0
2011-09-23 11:40:00,23.92,23.93,23.84,23.85,6400.0,23.92,23.93,23.84,23.85,6400.0
2011-09-23 11:50:00,23.83,23.85,23.76,23.83,15800.0,23.83,23.85,23.76,23.83,15800.0
2011-09-23 12:00:00,23.86,23.9,23.78,23.9,21200.0,23.86,23.9,23.78,23.9,21200.0
2011-09-23 12:10:00,23.9,23.98,23.89,23.98,9200.0,23.9,23.98,23.89,23.98,9200.0
2011-09-23 12:20:00,23.97,23.97,23.87,23.91,26200.0,23.97,23.97,23.87,23.91,26200.0
2011-09-23 12:30:00,23.91,23.95,23.89,23.9,8000.0,23.91,23.95,23.89,23.9,8000.0
2011-09-23 12:40:00,23.91,23.97,23.82,23.9,25000.0,23.91,23.97,23.82,23.9,25000.0
2011-09-23 12:50:00,23.91,24.01,23.86,23.87,22600.0,23.91,24.01,23.86,23.87,22600.0
2011-09-23 13:00:00,23.87,23.97,23.83,23.85,19500.0,23.87,23.97,23.83,23.85,19500.0
2011-09-23 13:10:00,23.87,23.96,23.87,23.88,16600.0,23.87,23.96,23.87,23.88,16600.0
2011-09-23 13:20:00,23.87,23.94,23.86,23.92,10000.0,23.87,23.94,23.86,23.92,10000.0
2011-09-23 13:30:00,23.89,24.0,23.89,23.98,25600.0,23.89,24.0,23.89,23.98,25600.0
2011-09-23 13:40:00,23.99,24.09,23.98,24.07,8700.0,23.99,24.09,23.98,24.07,8700.0
2011-09-23 13:50:00,24.08,24.12,24.06,24.12,15800.0,24.08,24.12,24.06,24.12,15800.0
2011-09-23 14:00:00,24.12,24.16,24.1,24.1,9000.0,24.12,24.16,24.1,24.1,9000.0
2011-09-23 14:10:00,24.09,24.1,24.03,24.05,5900.0,24.09,24.1,24.03,24.05,5900.0
2011-09-23 14:20:00,24.05,24.05,23.88,23.91,28900.0,24.05,24.05,23.88,23.91,28900.0
2011-09-23 14:30:00,23.92,23.97,23.89,23.91,25500.0,23.92,23.97,23.89,23.91,25500.0
2011-09-23 14:40:00,23.92,23.92,23.83,23.83,27900.0,23.92,23.92,23.83,23.83,27900.0
2011-09-23 14:50:00,23.82,23.86,23.79,23.79,27100.0,23.82,23.86,23.79,23.79,27100.0
2011-09-23 15:00:00,23.81,23.91,23.8,23.85,50500.0,23.81,23.91,23.8,23.85,50500.0
2011-09-23 15:10:00,23.86,23.95,23.82,23.92,45600.0,23.86,23.95,23.82,23.92,45600.0
2011-09-23 15:20:00,23.9,24.02,23.9,24.01,33100.0,23.9,24.02,23.9,24.01,33100.0
2011-09-23 15:30:00,24.02,24.03,23.95,24.02,33600.0,24.02,24.03,23.95,24.02,33600.0
2011-09-23 15:40:00,24.02,24.04,23.95,23.97,49900.0,24.02,24.04,23.95,23.97,49900.0
2011-09-23 15:50:00,23.97,24.05,23.93,24.05,77700.0,23.97,24.05,23.93,24.05,77700.0
2011-09-26 09:30:00,24.2,24.26,23.92,23.92,23600.0,24.2,24.26,23.92,23.92,23600.0
2011-09-26 09:40:00,23.94,24.12,23.91,24.12,22100.0,23.94,24.12,23.91,24.12,22100.0
2011-09-26 09:50:00,24.12,24.12,23.91,23.92,29600.0,24.12,24.12,23.91,23.92,29600.0
2011-09-26 10:00:00,23.91,23.94,23.85,23.87,35400.0,23.91,23.94,23.85,23.87,35400.0
2011-09-26 10:10:00,23.89,23.89,23.81,23.88,28700.0,23.89,23.89,23.81,23.88,28700.0
2011-09-26 10:20:00,23.87,23.95,23.86,23.89,29900.0,23.87,23.95,23.86,23.89,29900.0
2011-09-26 10:30:00,23.92,23.92,23.76,23.77,58400.0,23.92,23.92,23.76,23.77,58400.0
2011-09-26 10:40:00,23.79,23.93,23.74,23.85,14600.0,23.79,23.93,23.74,23.85,14600.0
2011-09-26 10:50:00,23.85,24.06,23.85,24.06,11700.0,23.85,24.06,23.85,24.06,11700.0
2011-09-26 11:00:00,24.06,24.1,24.0,24.09,13600.0,24.06,24.1,24.0,24.09,13600.0
2011-09-26 11:10:00,24.11,24.14,24.03,24.1,8100.0,24.11,24.14,24.03,24.1,8100.0
2011-09-26 11:20:00,24.09,24.18,24.09,24.14,10000.0,24.09,24.18,24.09,24.14,10000.0
2011-09-26 11:30:00,24.17,24.2,24.1,24.2,10700.0,24.17,24.2,24.1,24.2,10700.0
2011-09-26 11:40:00,24.23,24.28,24.19,24.21,10100.0,24.23,24.28,24.19,24.21,10100.0
2011-09-26 11:50:00,24.22,24.29,24.19,24.28,13100.0,24.22,24.29,24.19,24.28,13100.0
2011-09-26 12:00:00,24.28,24.28,24.2,24.22,6600.0,24.28,24.28,24.2,24.22,6600.0
2011-09-26 12:10:00,24.2,24.25,24.18,24.25,13200.0,24.2,24.25,24.18,24.25,13200.0
2011-09-26 12:20:00,24.26,24.31,24.2,24.24,13500.0,24.26,24.31,24.2,24.24,13500.0
2011-09-26 12:30:00,24.24,24.27,24.17,24.17,18900.0,24.24,24.27,24.17,24.17,18900.0
2011-09-26 12:40:00,24.17,24.17,24.04,24.05,17400.0,24.17,24.17,24.04,24.05,17400.0
2011-09-26 12:50:00,24.05,24.07,24.01,24.05,9600.0,24.05,24.07,24.01,24.05,9600.0
2011-09-26 13:00:00,24.04,24.04,23.95,24.0,7900.0,24.04,24.04,23.95,24.0,7900.0
2011-09-26 13:10:00,23.99,23.99,23.91,23.97,8600.0,23.99,23.99,23.91,23.97,8600.0
2011-09-26 13:20:00,23.98,24.08,23.98,24.05,10400.0,23.98,24.08,23.98,24.05,10400.0
2011-09-26 13:30:00,24.05,24.12,23.98,24.06,28200.0,24.05,24.12,23.98,24.06,28200.0
2011-09-26 13:40:00,24.07,24.11,24.03,24.06,17000.0,24.07,24.11,24.03,24.06,17000.0
2011-09-26 13:50:00,24.06,24.14,24.06,24.13,13100.0,24.06,24.14,24.06,24.13,13100.0
2011-09-26 14:00:00,24.13,24.26,24.1,24.18,37400.0,24.13,24.26,24.1,24.18,37400.0
2011-09-26 14:10:00,24.17,24.19,24.08,24.17,24600.0,24.17,24.19,24.08,24.17,24600.0
2011-09-26 14:20:00,24.15,24.22,24.13,24.2,12100.0,24.15,24.22,24.13,24.2,12100.0
2011-09-26 14:30:00,24.2,24.32,24.17,24.28,14600.0,24.2,24.32,24.17,24.28,14600.0
2011-09-26 14:40:00,24.29,24.34,24.25,24.26,11600.0,24.29,24.34,24.25,24.26,11600.0
2011-09-26 14:50:00,24.24,24.31,24.2,24.3,14800.0,24.24,24.31,24.2,24.3,14800.0
2011-09-26 15:00:00,24.3,24.46,24.3,24.35,71800.0,24.3,24.46,24.3,24.35,71800.0
2011-09-26 15:10:00,24.36,24.44,24.34,24.44,32800.0,24.36,24.44,24.34,24.44,32800.0
2011-09-26 15:20:00,24.45,24.46,24.41,24.45,30700.0,24.45,24.46,24.41,24.45,30700.0
2011-09-26 15:30:00,24.46,24.47,24.37,24.45,58300.0,24.46,24.47,24.37,24.45,58300.0
2011-09-26 15:40:00,24.46,24.49,24.38,24.44,45900.0,24.46,24.49,24.38,24.44,45900.0
2011-09-26 15:50:00,24.44,24.52,24.42,24.44,72700.0,24.44,24.52,24.42,24.44,72700.0
2011-09-27 09:30:00,24.78,24.92,24.69,24.89,38100.0,24.78,24.92,24.69,24.89,38100.0
2011-09-27 09:40:00,24.89,24.91,24.79,24.88,14700.0,24.89,24.91,24.79,24.88,14700.0
2011-09-27 09:50:00,24.91,25.1,24.91,25.07,31900.0,24.91,25.1,24.91,25.07,31900.0
2011-09-27 10:00:00,25.08,25.15,24.99,25.01,26600.0,25.08,25.15,24.99,25.01,26600.0
2011-09-27 10:10:00,25.01,25.1,24.96,24.97,18700.0,25.01,25.1,24.96,24.97,18700.0
2011-09-27 10:20:00,25.0,25.05,24.9,25.03,32800.0,25.0,25.05,24.9,25.03,32800.0
2011-09-27 10:30:00,25.04,25.15,25.04,25.1,19100.0,25.04,25.15,25.04,25.1,19100.0
2011-09-27 10:40:00,25.11,25.21,25.1,25.17,17900.0,25.11,25.21,25.1,25.17,17900.0
2011-09-27 10:50:00,25.19,25.3,25.19,25.3,13700.0,25.19,25.3,25.19,25.3,13700.0
2011-09-27 11:00:00,25.31,25.31,25.25,25.3,15600.0,25.31,25.31,25.25,25.3,15600.0
2011-09-27 11:10:00,25.3,25.33,25.27,25.33,14700.0,25.3,25.33,25.27,25.33,14700.0
2011-09-27 11:20:00,25.33,25.34,25.24,25.26,15900.0,25.33,25.34,25.24,25.26,15900.0
2011-09-27 11:30:00,25.25,25.34,25.25,25.3,20100.0,25.25,25.34,25.25,25.3,20100.0
2011-09-27 11:40:00,25.29,25.29,25.18,25.19,7200.0,25.29,25.29,25.18,25.19,7200.0
2011-09-27 11:50:00,25.19,25.22,25.17,25.19,11800.0,25.19,25.22,25.17,25.19,11800.0
2011-09-27 12:00:00,25.19,25.24,25.16,25.24,13200.0,25.19,25.24,25.16,25.24,13200.0
2011-09-27 12:10:00,25.24,25.3,25.24,25.28,17500.0,25.24,25.3,25.24,25.28,17500.0
2011-09-27 12:20:00,25.28,25.3,25.26,25.27,7600.0,25.28,25.3,25.26,25.27,7600.0
2011-09-27 12:30:00,25.27,25.27,25.2,25.23,10800.0,25.27,25.27,25.2,25.23,10800.0
2011-09-27 12:40:00,25.21,25.23,25.18,25.23,6600.0,25.21,25.23,25.18,25.23,6600.0
2011-09-27 12:50:00,25.23,25.25,25.2,25.22,16200.0,25.23,25.25,25.2,25.22,16200.0
2011-09-27 13:00:00,25.22,25.23,25.17,25.23,30400.0,25.22,25.23,25.17,25.23,30400.0
2011-09-27 13:10:00,25.22,25.24,25.12,25.19,28300.0,25.22,25.24,25.12,25.19,28300.0
2011-09-27 13:20:00,25.19,25.22,25.17,25.19,18500.0,25.19,25.22,25.17,25.19,18500.0
2011-09-27 13:30:00,25.2,25.2,25.13,25.19,23600.0,25.2,25.2,25.13,25.19,23600.0
2011-09-27 13:40:00,25.2,25.23,25.16,25.19,18600.0,25.2,25.23,25.16,25.19,18600.0
2011-09-27 13:50:00,25.18,25.23,25.18,25.2,21200.0,25.18,25.23,25.18,25.2,21200.0
2011-09-27 14:00:00,25.2,25.22,25.18,25.19,14900.0,25.2,25.22,25.18,25.19,14900.0
2011-09-27 14:10:00,25.18,25.24,25.17,25.21,34900.0,25.18,25.24,25.17,25.21,34900.0
2011-09-27 14:20:00,25.21,25.21,25.11,25.12,21400.0,25.21,25.21,25.11,25.12,21400.0
2011-09-27 14:30:00,25.12,25.2,25.12,25.15,23400.0,25.12,25.2,25.12,25.15,23400.0
2011-09-27 14:40:00,25.14,25.17,25.1,25.14,19900.0,25.14,25.17,25.1,25.14,19900.0
2011-09-27 14:50:00,25.13,25.19,25.13,25.15,29300.0,25.13,25.19,25.13,25.15,29300.0
2011-09-27 15:00:00,25.15,25.15,25.01,25.09,31300.0,25.15,25.15,25.01,25.09,31300.0
2011-09-27 15:10:00,25.09,25.11,24.99,25.09,44700.0,25.09,25.11,24.99,25.09,44700.0
2011-09-27 15:20:00,25.09,25.1,24.94,24.98,39000.0,25.09,25.1,24.94,24.98,39000.0
2011-09-27 15:30:00,24.98,25.08,24.98,24.98,42300.0,24.98,25.08,24.98,24.98,42300.0
2011-09-27 15:40:00,24.99,25.02,24.85,24.87,62900.0,24.99,25.02,24.85,24.87,62900.0
2011-09-27 15:50:00,24.87,24.95,24.81,24.92,60300.0,24.87,24.95,24.81,24.92,60300.0
2011-09-28 09:30:00,24.95,25.19,24.89,24.99,27100.0,24.95,25.19,24.89,24.99,27100.0
2011-09-28 09:40:00,24.99,25.18,24.95,25.15,17700.0,24.99,25.18,24.95,25.15,17700.0
2011-09-28 09:50:00,25.14,25.23,25.13,25.16,44600.0,25.14,25.23,25.13,25.16,44600.0
2011-09-28 10:00:00,25.14,25.15,25.07,25.1,13200.0,25.14,25.15,25.07,25.1,13200.0
2011-09-28 10:10:00,25.1,25.11,24.84,24.84,20400.0,25.1,25.11,24.84,24.84,20400.0
2011-09-28 10:20:00,24.84,24.92,24.8,24.89,29400.0,24.84,24.92,24.8,24.89,29400.0
2011-09-28 10:30:00,24.91,24.95,24.82,24.83,15100.0,24.91,24.95,24.82,24.83,15100.0
2011-09-28 10:40:00,24.8,24.97,24.8,24.97,14500.0,24.8,24.97,24.8,24.97,14500.0
2011-09-28 10:50:00,24.95,25.01,24.95,24.96,7500.0,24.95,25.01,24.95,24.96,7500.0
2011-09-28 11:00:00,24.96,25.0,24.87,24.88,9300.0,24.96,25.0,24.87,24.88,9300.0
2011-09-28 11:10:00,24.87,24.89,24.76,24.78,21600.0,24.87,24.89,24.76,24.78,21600.0
2011-09-28 11:20:00,24.77,24.79,24.71,24.79,16300.0,24.77,24.79,24.71,24.79,16300.0
2011-09-28 11:30:00,24.78,24.88,24.68,24.86,25800.0,24.78,24.88,24.68,24.86,25800.0
2011-09-28 11:40:00,24.86,24.99,24.83,24.96,26500.0,24.86,24.99,24.83,24.96,26500.0
2011-09-28 11:50:00,24.98,25.09,24.98,25.05,27700.0,24.98,25.09,24.98,25.05,27700.0
2011-09-28 12:00:00,25.06,25.07,24.94,24.97,33100.0,25.06,25.07,24.94,24.97,33100.0
2011-09-28 12:10:00,24.97,25.0,24.94,24.96,31800.0,24.97,25.0,24.94,24.96,31800.0
2011-09-28 12:20:00,24.97,25.02,24.95,24.99,41100.0,24.97,25.02,24.95,24.99,41100.0
2011-09-28 12:30:00,24.99,25.0,24.94,25.0,11100.0,24.99,25.0,24.94,25.0,11100.0
2011-09-28 12:40:00,24.99,24.99,24.94,24.98,12900.0,24.99,24.99,24.94,24.98,12900.0
2011-09-28 12:50:00,24.98,25.09,24.97,25.06,39700.0,24.98,25.09,24.97,25.06,39700.0
2011-09-28 13:00:00,25.05,25.06,25.0,25.0,23500.0,25.05,25.06,25.0,25.0,23500.0
2011-09-28 13:10:00,25.0,25.03,24.97,25.0,27600.0,25.0,25.03,24.97,25.0,27600.0
2011-09-28 13:20:00,25.01,25.03,24.99,25.02,39400.0,25.01,25.03,24.99,25.02,39400.0
2011-09-28 13:30:00,25.02,25.02,24.91,24.97,16400.0,25.02,25.02,24.91,24.97,16400.0
2011-09-28 13:40:00,24.96,24.99,24.9,24.9,17200.0,24.96,24.99,24.9,24.9,17200.0
2011-09-28 13:50:00,24.9,24.94,24.81,24.82,17000.0,24.9,24.94,24.81,24.82,17000.0
2011-09-28 14:00:00,24.81,24.87,24.76,24.87,40000.0,24.81,24.87,24.76,24.87,40000.0
2011-09-28 14:10:00,24.87,24.95,24.86,24.95,12800.0,24.87,24.95,24.86,24.95,12800.0
2011-09-28 14:20:00,24.95,24.96,24.91,24.93,12800.0,24.95,24.96,24.91,24.93,12800.0
2011-09-28 14:30:00,24.91,25.01,24.88,25.0,15200.0,24.91,25.01,24.88,25.0,15200.0
2011-09-28 14:40:00,25.0,25.03,24.94,24.95,17300.0,25.0,25.03,24.94,24.95,17300.0
2011-09-28 14:50:00,24.95,25.02,24.95,25.01,16100.0,24.95,25.02,24.95,25.01,16100.0
2011-09-28 15:00:00,25.0,25.08,25.0,25.05,41900.0,25.0,25.08,25.0,25.05,41900.0
2011-09-28 15:10:00,25.05,25.1,25.0,25.04,53700.0,25.05,25.1,25.0,25.04,53700.0
2011-09-28 15:20:00,25.03,25.03,24.89,24.9,27700.0,25.03,25.03,24.89,24.9,27700.0
2011-09-28 15:30:00,24.9,24.9,24.79,24.82,40100.0,24.9,24.9,24.79,24.82,40100.0
2011-09-28 15:40:00,24.81,24.84,24.79,24.83,92100.0,24.81,24.84,24.79,24.83,92100.0
2011-09-28 15:50:00,24.83,24.89,24.8,24.82,108000.0,24.83,24.89,24.8,24.82,108000.0
2011-09-29 09:30:00,25.19,25.27,25.01,25.12,50300.0,25.19,25.27,25.01,25.12,50300.0
2011-09-29 09:40:00,25.12,25.16,25.03,25.13,43500.0,25.12,25.16,25.03,25.13,43500.0
2011-09-29 09:50:00,25.11,25.11,24.89,24.89,11100.0,25.11,25.11,24.89,24.89,11100.0
2011-09-29 10:00:00,24.9,24.97,24.9,24.95,10600.0,24.9,24.97,24.9,24.95,10600.0
2011-09-29 10:10:00,24.92,25.0,24.88,24.9,4600.0,24.92,25.0,24.88,24.9,4600.0
2011-09-29 10:20:00,24.9,24.9,24.72,24.76,11800.0,24.9,24.9,24.72,24.76,11800.0
2011-09-29 10:30:00,24.72,24.72,24.68,24.7,23300.0,24.72,24.72,24.68,24.7,23300.0
2011-09-29 10:40:00,24.68,24.69,24.58,24.64,17700.0,24.68,24.69,24.58,24.64,17700.0
2011-09-29 10:50:00,24.65,24.65,24.57,24.64,7400.0,24.65,24.65,24.57,24.64,7400.0
2011-09-29 11:00:00,24.66,24.73,24.66,24.71,7500.0,24.66,24.73,24.66,24.71,7500.0
2011-09-29 11:10:00,24.7,24.76,24.67,24.68,14900.0,24.7,24.76,24.67,24.68,14900.0
2011-09-29 11:20:00,24.68,24.83,24.66,24.82,10500.0,24.68,24.83,24.66,24.82,10500.0
2011-09-29 11:30:00,24.81,24.84,24.8,24.83,7000.0,24.81,24.84,24.8,24.83,7000.0
2011-09-29 11:40:00,24.81,24.93,24.8,24.92,14600.0,24.81,24.93,24.8,24.92,14600.0
2011-09-29 11:50:00,24.93,24.95,24.86,24.88,7800.0,24.93,24.95,24.86,24.88,7800.0
2011-09-29 12:00:00,24.89,24.95,24.84,24.85,11600.0,24.89,24.95,24.84,24.85,11600.0
2011-09-29 12:10:00,24.86,24.86,24.79,24.81,4100.0,24.86,24.86,24.79,24.81,4100.0
2011-09-29 12:20:00,24.82,24.84,24.8,24.84,5200.0,24.82,24.84,24.8,24.84,5200.0
2011-09-29 12:30:00,24.83,24.83,24.69,24.72,6800.0,24.83,24.83,24.69,24.72,6800.0
2011-09-29 12:40:00,24.72,24.75,24.66,24.75,10300.0,24.72,24.75,24.66,24.75,10300.0
2011-09-29 12:50:00,24.75,24.82,24.74,24.75,9200.0,24.75,24.82,24.74,24.75,9200.0
2011-09-29 13:00:00,24.73,24.79,24.72,24.77,9600.0,24.73,24.79,24.72,24.77,9600.0
2011-09-29 13:10:00,24.77,24.81,24.73,24.75,8100.0,24.77,24.81,24.73,24.75,8100.0
2011-09-29 13:20:00,24.74,24.76,24.66,24.66,15500.0,24.74,24.76,24.66,24.66,15500.0
2011-09-29 13:30:00,24.65,24.65,24.45,24.45,16800.0,24.65,24.65,24.45,24.45,16800.0
2011-09-29 13:40:00,24.44,24.48,24.38,24.4,18100.0,24.44,24.48,24.38,24.4,18100.0
2011-09-29 13:50:00,24.39,24.49,24.39,24.46,9100.0,24.39,24.49,24.39,24.46,9100.0
2011-09-29 14:00:00,24.46,24.47,24.29,24.33,19100.0,24.46,24.47,24.29,24.33,19100.0
2011-09-29 14:10:00,24.32,24.32,24.23,24.26,21900.0,24.32,24.32,24.23,24.26,21900.0
2011-09-29 14:20:00,24.26,24.39,24.23,24.35,18400.0,24.26,24.39,24.23,24.35,18400.0
2011-09-29 14:30:00,24.34,24.43,24.27,24.43,15400.0,24.34,24.43,24.27,24.43,15400.0
2011-09-29 14:40:00,24.42,24.44,24.26,24.27,22200.0,24.42,24.44,24.26,24.27,22200.0
2011-09-29 14:50:00,24.27,24.36,24.25,24.33,39800.0,24.27,24.36,24.25,24.33,39800.0
2011-09-29 15:00:00,24.34,24.37,24.25,24.3,62100.0,24.34,24.37,24.25,24.3,62100.0
2011-09-29 15:10:00,24.32,24.4,24.29,24.32,50300.0,24.32,24.4,24.29,24.32,50300.0
2011-09-29 15:20:00,24.32,24.48,24.32,24.43,32800.0,24.32,24.48,24.32,24.43,32800.0
2011-09-29 15:30:00,24.44,24.62,24.42,24.62,52600.0,24.44,24.62,24.42,24.62,52600.0
2011-09-29 15:40:00,24.61,24.67,24.55,24.6,39800.0,24.61,24.67,24.55,24.6,39800.0
2011-09-29 15:50:00,24.6,24.76,24.6,24.76,65800.0,24.6,24.76,24.6,24.76,65800.0
2011-09-30 09:30:00,24.5,24.62,24.43,24.55,19300.0,24.5,24.62,24.43,24.55,19300.0
2011-09-30 09:40:00,24.54,24.72,24.42,24.49,23900.0,24.54,24.72,24.42,24.49,23900.0
2011-09-30 09:50:00,24.46,24.64,24.42,24.49,21700.0,24.46,24.64,24.42,24.49,21700.0
2011-09-30 10:00:00,24.44,24.63,24.43,24.6,19400.0,24.44,24.63,24.43,24.6,19400.0
2011-09-30 10:10:00,24.61,24.73,24.53,24.73,12600.0,24.61,24.73,24.53,24.73,12600.0
2011-09-30 10:20:00,24.72,24.79,24.71,24.71,8900.0,24.72,24.79,24.71,24.71,8900.0
2011-09-30 10:30:00,24.7,24.71,24.55,24.58,13800.0,24.7,24.71,24.55,24.58,13800.0
2011-09-30 10:40:00,24.58,24.6,24.56,24.58,10300.0,24.58,24.6,24.56,24.58,10300.0
2011-09-30 10:50:00,24.58,24.69,24.57,24.57,15000.0,24.58,24.69,24.57,24.57,15000.0
2011-09-30 11:00:00,24.58,24.67,24.55,24.6,31200.0,24.58,24.67,24.55,24.6,31200.0
2011-09-30 11:10:00,24.6,24.7,24.59,24.65,25500.0,24.6,24.7,24.59,24.65,25500.0
2011-09-30 11:20:00,24.65,24.74,24.65,24.66,9600.0,24.65,24.74,24.65,24.66,9600.0
2011-09-30 11:30:00,24.68,24.71,24.63,24.63,32000.0,24.68,24.71,24.63,24.63,32000.0
2011-09-30 11:40:00,24.62,24.68,24.61,24.62,8100.0,24.62,24.68,24.61,24.62,8100.0
2011-09-30 11:50:00,24.65,24.66,24.6,24.63,7700.0,24.65,24.66,24.6,24.63,7700.0
2011-09-30 12:00:00,24.64,24.68,24.61,24.63,9300.0,24.64,24.68,24.61,24.63,9300.0
2011-09-30 12:10:00,24.61,24.62,24.55,24.56,7000.0,24.61,24.62,24.55,24.56,7000.0
2011-09-30 12:20:00,24.57,24.6,24.55,24.6,9500.0,24.57,24.6,24.55,24.6,9500.0
2011-09-30 12:30:00,24.58,24.6,24.53,24.6,35200.0,24.58,24.6,24.53,24.6,35200.0
2011-09-30 12:40:00,24.6,24.62,24.57,24.59,8000.0,24.6,24.62,24.57,24.59,8000.0
2011-09-30 12:50:00,24.61,24.61,24.55,24.56,9400.0,24.61,24.61,24.55,24.56,9400.0
2011-09-30 13:00:00,24.54,24.56,24.49,24.55,8800.0,24.54,24.56,24.49,24.55,8800.0
2011-09-30 13:10:00,24.56,24.63,24.55,24.63,7800.0,24.56,24.63,24.55,24.63,7800.0
2011-09-30 13:20:00,24.62,24.62,24.55,24.6,9100.0,24.62,24.62,24.55,24.6,9100.0
2011-09-30 13:30:00,24.61,24.67,24.61,24.66,12900.0,24.61,24.67,24.61,24.66,12900.0
2011-09-30 13:40:00,24.66,24.68,24.58,24.64,21000.0,24.66,24.68,24.58,24.64,21000.0
2011-09-30 13:50:00,24.63,24.65,24.62,24.64,11900.0,24.63,24.65,24.62,24.64,11900.0
2011-09-30 14:00:00,24.63,24.65,24.54,24.55,12700.0,24.63,24.65,24.54,24.55,12700.0
2011-09-30 14:10:00,24.55,24.6,24.52,24.59,18000.0,24.55,24.6,24.52,24.59,18000.0
2011-09-30 14:20:00,24.58,24.59,24.46,24.51,20600.0,24.58,24.59,24.46,24.51,20600.0
2011-09-30 14:30:00,24.51,24.55,24.49,24.55,19400.0,24.51,24.55,24.49,24.55,19400.0
2011-09-30 14:40:00,24.56,24.61,24.51,24.52,13500.0,24.56,24.61,24.51,24.52,13500.0
2011-09-30 14:50:00,24.52,24.61,24.46,24.58,22100.0,24.52,24.61,24.46,24.58,22100.0
2011-09-30 15:00:00,24.58,24.66,24.53,24.63,32500.0,24.58,24.66,24.53,24.63,32500.0
2011-09-30 15:10:00,24.62,24.64,24.54,24.58,24700.0,24.62,24.64,24.54,24.58,24700.0
2011-09-30 15:20:00,24.57,24.6,24.54,24.56,33400.0,24.57,24.6,24.54,24.56,33400.0
2011-09-30 15:30:00,24.54,24.57,24.51,24.52,67800.0,24.54,24.57,24.51,24.52,67800.0
2011-09-30 15:40:00,24.52,24.6,24.38,24.43,75500.0,24.52,24.6,24.38,24.43,75500.0
2011-09-30 15:50:00,24.43,24.45,24.34,24.36,103300.0,24.43,24.45,24.34,24.36,103300.0
2011-10-03 09:30:00,24.53,24.54,24.1,24.14,24300.0,24.53,24.54,24.1,24.14,24300.0
2011-10-03 09:40:00,24.14,24.26,24.09,24.11,27500.0,24.14,24.26,24.09,24.11,27500.0
2011-10-03 09:50:00,24.1,24.12,23.96,23.98,25200.0,24.1,24.12,23.96,23.98,25200.0
2011-10-03 10:00:00,23.97,24.35,23.94,24.33,46900.0,23.97,24.35,23.94,24.33,46900.0
2011-10-03 10:10:00,24.33,24.41,24.23,24.24,21100.0,24.33,24.41,24.23,24.24,21100.0
2011-10-03 10:20:00,24.24,24.27,24.09,24.21,17900.0,24.24,24.27,24.09,24.21,17900.0
2011-10-03 10:30:00,24.2,24.21,24.02,24.07,33500.0,24.2,24.21,24.02,24.07,33500.0
2011-10-03 10:40:00,24.07,24.18,23.95,24.15,27300.0,24.07,24.18,23.95,24.15,27300.0
2011-10-03 10:50:00,24.14,24.27,24.11,24.24,52500.0,24.14,24.27,24.11,24.24,52500.0
2011-10-03 11:00:00,24.23,24.26,24.15,24.26,28500.0,24.23,24.26,24.15,24.26,28500.0
2011-10-03 11:10:00,24.26,24.41,24.23,24.41,42300.0,24.26,24.41,24.23,24.41,42300.0
2011-10-03 11:20:00,24.42,24.45,24.26,24.39,14800.0,24.42,24.45,24.26,24.39,14800.0
2011-10-03 11:30:00,24.37,24.42,24.34,24.39,24900.0,24.37,24.42,24.34,24.39,24900.0
2011-10-03 11:40:00,24.37,24.38,24.26,24.28,18500.0,24.37,24.38,24.26,24.28,18500.0
2011-10-03 11:50:00,24.26,24.38,24.25,24.31,17000.0,24.26,24.38,24.25,24.31,17000.0
2011-10-03 12:00:00,24.31,24.32,24.17,24.17,18800.0,24.31,24.32,24.17,24.17,18800.0
2011-10-03 12:10:00,24.16,24.16,24.09,24.1,35300.0,24.16,24.16,24.09,24.1,35300.0
2011-10-03 12:20:00,24.12,24.17,24.08,24.11,15300.0,24.12,24.17,24.08,24.11,15300.0
2011-10-03 12:30:00,24.1,24.11,23.99,24.01,23000.0,24.1,24.11,23.99,24.01,23000.0
2011-10-03 12:40:00,24.02,24.05,23.97,23.97,20400.0,24.02,24.05,23.97,23.97,20400.0
2011-10-03 12:50:00,23.97,23.98,23.91,23.93,17000.0,23.97,23.98,23.91,23.93,17000.0
2011-10-03 13:00:00,23.92,23.93,23.84,23.87,26400.0,23.92,23.93,23.84,23.87,26400.0
2011-10-03 13:10:00,23.88,23.92,23.75,23.8,23500.0,23.88,23.92,23.75,23.8,23500.0
2011-10-03 13:20:00,23.8,23.81,23.73,23.79,21600.0,23.8,23.81,23.73,23.79,21600.0
2011-10-03 13:30:00,23.81,23.82,23.59,23.61,26200.0,23.81,23.82,23.59,23.61,26200.0
2011-10-03 13:40:00,23.62,23.67,23.62,23.64,27200.0,23.62,23.67,23.62,23.64,27200.0
2011-10-03 13:50:00,23.63,23.66,23.55,23.65,27000.0,23.63,23.66,23.55,23.65,27000.0
2011-10-03 14:00:00,23.65,23.72,23.58,23.71,34400.0,23.65,23.72,23.58,23.71,34400.0
2011-10-03 14:10:00,23.7,23.72,23.56,23.56,28300.0,23.7,23.72,23.56,23.56,28300.0
2011-10-03 14:20:00,23.56,23.59,23.47,23.49,43000.0,23.56,23.59,23.47,23.49,43000.0
2011-10-03 14:30:00,23.48,23.54,23.45,23.5,35300.0,23.48,23.54,23.45,23.5,35300.0
2011-10-03 14:40:00,23.5,23.53,23.42,23.46,32400.0,23.5,23.53,23.42,23.46,32400.0
2011-10-03 14:50:00,23.46,23.59,23.44,23.59,55600.0,23.46,23.59,23.44,23.59,55600.0
2011-10-03 15:00:00,23.57,23.65,23.54,23.59,36400.0,23.57,23.65,23.54,23.59,36400.0
2011-10-03 15:10:00,23.59,23.61,23.52,23.56,35800.0,23.59,23.61,23.52,23.56,35800.0
2011-10-03 15:20:00,23.55,23.56,23.44,23.46,43200.0,23.55,23.56,23.44,23.46,43200.0
2011-10-03 15:30:00,23.47,23.56,23.43,23.54,60700.0,23.47,23.56,23.43,23.54,60700.0
2011-10-03 15:40:00,23.54,23.68,23.48,23.67,65400.0,23.54,23.68,23.48,23.67,65400.0
2011-10-03 15:50:00,23.67,23.69,23.44,23.47,117100.0,23.67,23.69,23.44,23.47,117100.0
2011-10-04 09:30:00,23.22,23.27,23.04,23.21,31300.0,23.22,23.27,23.04,23.21,31300.0
2011-10-04 09:40:00,23.2,23.37,23.18,23.35,36800.0,23.2,23.37,23.18,23.35,36800.0
2011-10-04 09:50:00,23.37,23.37,23.2,23.34,34600.0,23.37,23.37,23.2,23.34,34600.0
2011-10-04 10:00:00,23.36,23.5,23.2,23.45,30600.0,23.36,23.5,23.2,23.45,30600.0
2011-10-04 10:10:00,23.44,23.67,23.41,23.56,69000.0,23.44,23.67,23.41,23.56,69000.0
2011-10-04 10:20:00,23.56,23.56,23.29,23.41,55300.0,23.56,23.56,23.29,23.41,55300.0
2011-10-04 10:30:00,23.43,23.59,23.43,23.55,51200.0,23.43,23.59,23.43,23.55,51200.0
2011-10-04 10:40:00,23.56,23.69,23.54,23.69,39200.0,23.56,23.69,23.54,23.69,39200.0
2011-10-04 10:50:00,23.69,23.7,23.57,23.63,19700.0,23.69,23.7,23.57,23.63,19700.0
2011-10-04 11:00:00,23.64,23.72,23.55,23.72,24100.0,23.64,23.72,23.55,23.72,24100.0
2011-10-04 11:10:00,23.72,23.8,23.71,23.71,28100.0,23.72,23.8,23.71,23.71,28100.0
2011-10-04 11:20:00,23.71,23.71,23.56,23.63,30400.0,23.71,23.71,23.56,23.63,30400.0
2011-10-04 11:30:00,23.64,23.66,23.52,23.54,20700.0,23.64,23.66,23.52,23.54,20700.0
2011-10-04 11:40:00,23.55,23.69,23.55,23.69,15400.0,23.55,23.69,23.55,23.69,15400.0
2011-10-04 11:50:00,23.68,23.77,23.66,23.74,22400.0,23.68,23.77,23.66,23.74,22400.0
2011-10-04 12:00:00,23.75,23.92,23.75,23.91,37500.0,23.75,23.92,23.75,23.91,37500.0
2011-10-04 12:10:00,23.9,23.94,23.81,23.84,33900.0,23.9,23.94,23.81,23.84,33900.0
2011-10-04 12:20:00,23.85,23.95,23.72,23.72,33600.0,23.85,23.95,23.72,23.72,33600.0
2011-10-04 12:30:00,23.71,23.77,23.69,23.73,24100.0,23.71,23.77,23.69,23.73,24100.0
2011-10-04 12:40:00,23.73,23.84,23.72,23.78,18500.0,23.73,23.84,23.72,23.78,18500.0
2011-10-04 12:50:00,23.76,23.82,23.67,23.68,19400.0,23.76,23.82,23.67,23.68,19400.0
2011-10-04 13:00:00,23.68,23.73,23.58,23.71,21600.0,23.68,23.73,23.58,23.71,21600.0
2011-10-04 13:10:00,23.7,23.71,23.54,23.67,21800.0,23.7,23.71,23.54,23.67,21800.0
2011-10-04 13:20:00,23.67,23.71,23.62,23.67,17900.0,23.67,23.71,23.62,23.67,17900.0
2011-10-04 13:30:00,23.66,23.73,23.59,23.59,27400.0,23.66,23.73,23.59,23.59,27400.0
2011-10-04 13:40:00,23.6,23.7,23.54,23.69,27400.0,23.6,23.7,23.54,23.69,27400.0
2011-10-04 13:50:00,23.69,23.73,23.57,23.58,28400.0,23.69,23.73,23.57,23.58,28400.0
2011-10-04 14:00:00,23.59,23.71,23.55,23.58,30700.0,23.59,23.71,23.55,23.58,30700.0
2011-10-04 14:10:00,23.58,23.58,23.48,23.5,33200.0,23.58,23.58,23.48,23.5,33200.0
2011-10-04 14:20:00,23.49,23.61,23.43,23.61,30200.0,23.49,23.61,23.43,23.61,30200.0
2011-10-04 14:30:00,23.61,23.82,23.61,23.67,30100.0,23.61,23.82,23.61,23.67,30100.0
2011-10-04 14:40:00,23.67,23.7,23.56,23.64,28400.0,23.67,23.7,23.56,23.64,28400.0
2011-10-04 14:50:00,23.66,23.67,23.51,23.53,24400.0,23.66,23.67,23.51,23.53,24400.0
2011-10-04 15:00:00,23.54,23.64,23.43,23.43,54900.0,23.54,23.64,23.43,23.43,54900.0
2011-10-04 15:10:00,23.44,23.56,23.42,23.56,50400.0,23.44,23.56,23.42,23.56,50400.0
2011-10-04 15:20:00,23.56,23.84,23.53,23.8,57800.0,23.56,23.84,23.53,23.8,57800.0
2011-10-04 15:30:00,23.81,24.0,23.81,23.95,95400.0,23.81,24.0,23.81,23.95,95400.0
2011-10-04 15:40:00,23.94,24.18,23.88,24.17,85200.0,23.94,24.18,23.88,24.17,85200.0
2011-10-04 15:50:00,24.18,24.46,24.15,24.44,105300.0,24.18,24.46,24.15,24.44,105300.0
2011-10-05 09:30:00,24.51,24.51,24.14,24.22,45800.0,24.51,24.51,24.14,24.22,45800.0
2011-10-05 09:40:00,24.25,24.47,24.25,24.35,26600.0,24.25,24.47,24.25,24.35,26600.0
2011-10-05 09:50:00,24.35,24.41,24.18,24.4,30300.0,24.35,24.41,24.18,24.4,30300.0
2011-10-05 10:00:00,24.38,24.65,24.33,24.6,48400.0,24.38,24.65,24.33,24.6,48400.0
2011-10-05 10:10:00,24.57,24.76,24.55,24.69,24900.0,24.57,24.76,24.55,24.69,24900.0
2011-10-05 10:20:00,24.68,24.87,24.68,24.69,27300.0,24.68,24.87,24.68,24.69,27300.0
2011-10-05 10:30:00,24.7,24.84,24.7,24.81,16900.0,24.7,24.84,24.7,24.81,16900.0
2011-10-05 10:40:00,24.82,24.9,24.79,24.87,25600.0,24.82,24.9,24.79,24.87,25600.0
2011-10-05 10:50:00,24.88,24.98,24.84,24.94,46400.0,24.88,24.98,24.84,24.94,46400.0
2011-10-05 11:00:00,24.95,24.96,24.84,24.85,21700.0,24.95,24.96,24.84,24.85,21700.0
2011-10-05 11:10:00,24.86,24.88,24.72,24.72,15300.0,24.86,24.88,24.72,24.72,15300.0
2011-10-05 11:20:00,24.73,24.84,24.72,24.79,15800.0,24.73,24.84,24.72,24.79,15800.0
2011-10-05 11:30:00,24.79,24.9,24.79,24.89,14800.0,24.79,24.9,24.79,24.89,14800.0
2011-10-05 11:40:00,24.89,24.89,24.72,24.8,23100.0,24.89,24.89,24.72,24.8,23100.0
2011-10-05 11:50:00,24.82,24.89,24.81,24.81,13500.0,24.82,24.89,24.81,24.81,13500.0
2011-10-05 12:00:00,24.81,24.87,24.77,24.77,15000.0,24.81,24.87,24.77,24.77,15000.0
2011-10-05 12:10:00,24.75,24.78,24.65,24.65,19500.0,24.75,24.78,24.65,24.65,19500.0
2011-10-05 12:20:00,24.65,24.66,24.5,24.5,18300.0,24.65,24.66,24.5,24.5,18300.0
2011-10-05 12:30:00,24.49,24.54,24.46,24.49,26800.0,24.49,24.54,24.46,24.49,26800.0
2011-10-05 12:40:00,24.48,24.58,24.46,24.57,23500.0,24.48,24.58,24.46,24.57,23500.0
2011-10-05 12:50:00,24.57,24.61,24.54,24.6,11100.0,24.57,24.61,24.54,24.6,11100.0
2011-10-05 13:00:00,24.61,24.69,24.61,24.66,18600.0,24.61,24.69,24.61,24.66,18600.0
2011-10-05 13:10:00,24.65,24.65,24.52,24.62,29100.0,24.65,24.65,24.52,24.62,29100.0
2011-10-05 13:20:00,24.62,24.69,24.61,24.67,23800.0,24.62,24.69,24.61,24.67,23800.0
2011-10-05 13:30:00,24.67,24.68,24.55,24.57,17300.0,24.67,24.68,24.55,24.57,17300.0
2011-10-05 13:40:00,24.58,24.7,24.58,24.67,22600.0,24.58,24.7,24.58,24.67,22600.0
2011-10-05 13:50:00,24.67,24.7,24.62,24.66,78500.0,24.67,24.7,24.62,24.66,78500.0
2011-10-05 14:00:00,24.66,24.7,24.58,24.58,23800.0,24.66,24.7,24.58,24.58,23800.0
2011-10-05 14:10:00,24.59,24.67,24.57,24.67,36200.0,24.59,24.67,24.57,24.67,36200.0
2011-10-05 14:20:00,24.67,24.68,24.59,24.59,45500.0,24.67,24.68,24.59,24.59,45500.0
2011-10-05 14:30:00,24.6,24.62,24.44,24.5,52100.0,24.6,24.62,24.44,24.5,52100.0
2011-10-05 14:40:00,24.51,24.62,24.51,24.59,141800.0,24.51,24.62,24.51,24.59,141800.0
2011-10-05 14:50:00,24.6,24.64,24.56,24.56,60800.0,24.6,24.64,24.56,24.56,60800.0
2011-10-05 15:00:00,24.56,24.59,24.46,24.51,60000.0,24.56,24.59,24.46,24.51,60000.0
2011-10-05 15:10:00,24.5,24.64,24.49,24.61,74400.0,24.5,24.64,24.49,24.61,74400.0
2011-10-05 15:20:00,24.61,24.63,24.5,24.55,69600.0,24.61,24.63,24.5,24.55,69600.0
2011-10-05 15:30:00,24.56,24.69,24.55,24.68,131500.0,24.56,24.69,24.55,24.68,131500.0
2011-10-05 15:40:00,24.68,24.7,24.55,24.57,108300.0,24.68,24.7,24.55,24.57,108300.0
2011-10-05 15:50:00,24.58,24.64,24.53,24.55,132900.0,24.58,24.64,24.53,24.55,132900.0
2011-10-06 09:30:00,24.58,24.69,24.53,24.68,18000.0,24.58,24.69,24.53,24.68,18000.0
2011-10-06 09:40:00,24.66,24.75,24.53,24.54,45700.0,24.66,24.75,24.53,24.54,45700.0
2011-10-06 09:50:00,24.52,24.63,24.5,24.63,24200.0,24.52,24.63,24.5,24.63,24200.0
2011-10-06 10:00:00,24.61,24.78,24.53,24.78,16000.0,24.61,24.78,24.53,24.78,16000.0
2011-10-06 10:10:00,24.79,24.86,24.74,24.78,25400.0,24.79,24.86,24.74,24.78,25400.0
2011-10-06 10:20:00,24.78,24.81,24.69,24.73,49700.0,24.78,24.81,24.69,24.73,49700.0
2011-10-06 10:30:00,24.74,24.91,24.74,24.83,23800.0,24.74,24.91,24.74,24.83,23800.0
2011-10-06 10:40:00,24.83,24.84,24.78,24.8,18100.0,24.83,24.84,24.78,24.8,18100.0
2011-10-06 10:50:00,24.79,24.82,24.74,24.74,15600.0,24.79,24.82,24.74,24.74,15600.0
2011-10-06 11:00:00,24.75,24.78,24.69,24.78,16600.0,24.75,24.78,24.69,24.78,16600.0
2011-10-06 11:10:00,24.76,24.84,24.76,24.81,17800.0,24.76,24.84,24.76,24.81,17800.0
2011-10-06 11:20:00,24.76,24.86,24.72,24.86,9500.0,24.76,24.86,24.72,24.86,9500.0
2011-10-06 11:30:00,24.86,24.93,24.84,24.93,24400.0,24.86,24.93,24.84,24.93,24400.0
2011-10-06 11:40:00,24.91,24.94,24.85,24.88,18500.0,24.91,24.94,24.85,24.88,18500.0
2011-10-06 11:50:00,24.88,24.9,24.85,24.87,10300.0,24.88,24.9,24.85,24.87,10300.0
2011-10-06 12:00:00,24.89,24.91,24.84,24.91,8800.0,24.89,24.91,24.84,24.91,8800.0
2011-10-06 12:10:00,24.91,25.0,24.91,24.97,20200.0,24.91,25.0,24.91,24.97,20200.0
2011-10-06 12:20:00,24.97,25.0,24.95,24.99,24300.0,24.97,25.0,24.95,24.99,24300.0
2011-10-06 12:30:00,24.98,25.08,24.98,25.07,33000.0,24.98,25.08,24.98,25.07,33000.0
2011-10-06 12:40:00,25.07,25.1,25.03,25.09,17900.0,25.07,25.1,25.03,25.09,17900.0
2011-10-06 12:50:00,25.1,25.11,25.05,25.11,14900.0,25.1,25.11,25.05,25.11,14900.0
2011-10-06 13:00:00,25.08,25.12,25.03,25.12,28500.0,25.08,25.12,25.03,25.12,28500.0
2011-10-06 13:10:00,25.12,25.17,25.12,25.14,13800.0,25.12,25.17,25.12,25.14,13800.0
2011-10-06 13:20:00,25.13,25.16,25.0,25.0,45400.0,25.13,25.16,25.0,25.0,45400.0
2011-10-06 13:30:00,25.0,25.09,24.99,24.99,21700.0,25.0,25.09,24.99,24.99,21700.0
2011-10-06 13:40:00,24.98,25.05,24.94,25.03,28600.0,24.98,25.05,24.94,25.03,28600.0
2011-10-06 13:50:00,25.03,25.11,25.02,25.07,20100.0,25.03,25.11,25.02,25.07,20100.0
2011-10-06 14:00:00,25.09,25.14,25.02,25.13,20900.0,25.09,25.14,25.02,25.13,20900.0
2011-10-06 14:10:00,25.13,25.19,25.13,25.18,27100.0,25.13,25.19,25.13,25.18,27100.0
2011-10-06 14:20:00,25.18,25.21,25.16,25.2,14100.0,25.18,25.21,25.16,25.2,14100.0
2011-10-06 14:30:00,25.2,25.21,25.11,25.13,23000.0,25.2,25.21,25.11,25.13,23000.0
2011-10-06 14:40:00,25.12,25.18,25.12,25.13,23200.0,25.12,25.18,25.12,25.13,23200.0
2011-10-06 14:50:00,25.13,25.21,25.09,25.2,23500.0,25.13,25.21,25.09,25.2,23500.0
2011-10-06 15:00:00,25.2,25.22,25.15,25.21,41400.0,25.2,25.22,25.15,25.21,41400.0
2011-10-06 15:10:00,25.22,25.25,25.13,25.15,32700.0,25.22,25.25,25.13,25.15,32700.0
2011-10-06 15:20:00,25.15,25.22,25.11,25.19,65100.0,25.15,25.22,25.11,25.19,65100.0
2011-10-06 15:30:00,25.16,25.25,25.13,25.24,84100.0,25.16,25.25,25.13,25.24,84100.0
2011-10-06 15:40:00,25.23,25.33,25.21,25.29,69700.0,25.23,25.33,25.21,25.29,69700.0
2011-10-06 15:50:00,25.28,25.33,25.26,25.32,106000.0,25.28,25.33,25.26,25.32,106000.0
2011-10-07 09:30:00,25.38,25.47,25.21,25.21,30100.0,25.38,25.47,25.21,25.21,30100.0
2011-10-07 09:40:00,25.21,25.36,25.2,25.33,30800.0,25.21,25.36,25.2,25.33,30800.0
2011-10-07 09:50:00,25.32,25.45,25.26,25.42,26600.0,25.32,25.45,25.26,25.42,26600.0
2011-10-07 10:00:00,25.41,25.47,25.34,25.42,32600.0,25.41,25.47,25.34,25.42,32600.0
2011-10-07 10:10:00,25.4,25.61,25.35,25.61,42900.0,25.4,25.61,25.35,25.61,42900.0
2011-10-07 10:20:00,25.61,25.67,25.56,25.58,23500.0,25.61,25.67,25.56,25.58,23500.0
2011-10-07 10:30:00,25.57,25.66,25.52,25.52,16000.0,25.57,25.66,25.52,25.52,16000.0
2011-10-07 10:40:00,25.51,25.54,25.43,25.45,12800.0,25.51,25.54,25.43,25.45,12800.0
2011-10-07 10:50:00,25.45,25.52,25.39,25.41,30600.0,25.45,25.52,25.39,25.41,30600.0
2011-10-07 11:00:00,25.4,25.41,25.31,25.35,25100.0,25.4,25.41,25.31,25.35,25100.0
2011-10-07 11:10:00,25.34,25.37,25.27,25.32,28400.0,25.34,25.37,25.27,25.32,28400.0
2011-10-07 11:20:00,25.32,25.35,25.2,25.34,18600.0,25.32,25.35,25.2,25.34,18600.0
2011-10-07 11:30:00,25.34,25.36,25.3,25.34,35600.0,25.34,25.36,25.3,25.34,35600.0
2011-10-07 11:40:00,25.35,25.42,25.33,25.35,30900.0,25.35,25.42,25.33,25.35,30900.0
2011-10-07 11:50:00,25.36,25.48,25.36,25.48,21200.0,25.36,25.48,25.36,25.48,21200.0
2011-10-07 12:00:00,25.49,25.5,25.3,25.46,34700.0,25.49,25.5,25.3,25.46,34700.0
2011-10-07 12:10:00,25.46,25.46,25.25,25.25,43300.0,25.46,25.46,25.25,25.25,43300.0
2011-10-07 12:20:00,25.24,25.31,25.17,25.31,39400.0,25.24,25.31,25.17,25.31,39400.0
2011-10-07 12:30:00,25.31,25.38,25.26,25.3,31000.0,25.31,25.38,25.26,25.3,31000.0
2011-10-07 12:40:00,25.3,25.33,25.22,25.32,30300.0,25.3,25.33,25.22,25.32,30300.0
2011-10-07 12:50:00,25.32,25.35,25.26,25.28,16400.0,25.32,25.35,25.26,25.28,16400.0
2011-10-07 13:00:00,25.28,25.34,25.24,25.25,24800.0,25.28,25.34,25.24,25.25,24800.0
2011-10-07 13:10:00,25.26,25.39,25.24,25.34,20600.0,25.26,25.39,25.24,25.34,20600.0
2011-10-07 13:20:00,25.34,25.41,25.34,25.36,19100.0,25.34,25.41,25.34,25.36,19100.0
2011-10-07 13:30:00,25.34,25.34,25.29,25.32,18400.0,25.34,25.34,25.29,25.32,18400.0
2011-10-07 13:40:00,25.32,25.38,25.29,25.37,18500.0,25.32,25.38,25.29,25.37,18500.0
2011-10-07 13:50:00,25.37,25.46,25.35,25.44,12400.0,25.37,25.46,25.35,25.44,12400.0
2011-10-07 14:00:00,25.45,25.48,25.4,25.43,19400.0,25.45,25.48,25.4,25.43,19400.0
2011-10-07 14:10:00,25.43,25.44,25.33,25.39,28900.0,25.43,25.44,25.33,25.39,28900.0
2011-10-07 14:20:00,25.4,25.51,25.35,25.35,46100.0,25.4,25.51,25.35,25.35,46100.0
2011-10-07 14:30:00,25.36,25.45,25.34,25.36,24700.0,25.36,25.45,25.34,25.36,24700.0
2011-10-07 14:40:00,25.36,25.38,25.27,25.33,30900.0,25.36,25.38,25.27,25.33,30900.0
2011-10-07 14:50:00,25.34,25.42,25.31,25.36,23500.0,25.34,25.42,25.31,25.36,23500.0
2011-10-07 15:00:00,25.36,25.42,25.32,25.41,30000.0,25.36,25.42,25.32,25.41,30000.0
2011-10-07 15:10:00,25.4,25.54,25.37,25.47,31700.0,25.4,25.54,25.37,25.47,31700.0
2011-10-07 15:20:00,25.47,25.6,25.47,25.57,52700.0,25.47,25.6,25.47,25.57,52700.0
2011-10-07 15:30:00,25.57,25.6,25.46,25.46,63700.0,25.57,25.6,25.46,25.46,63700.0
2011-10-07 15:40:00,25.46,25.47,25.37,25.39,60900.0,25.46,25.47,25.37,25.39,60900.0
2011-10-07 15:50:00,25.37,25.39,25.17,25.19,74000.0,25.37,25.39,25.17,25.19,74000.0
2011-10-10 09:30:00,25.46,25.55,25.39,25.44,28200.0,25.46,25.55,25.39,25.44,28200.0
2011-10-10 09:40:00,25.39,25.46,25.32,25.34,14300.0,25.39,25.46,25.32,25.34,14300.0
2011-10-10 09:50:00,25.34,25.57,25.34,25.57,23100.0,25.34,25.57,25.34,25.57,23100.0
2011-10-10 10:00:00,25.57,25.63,25.55,25.63,19300.0,25.57,25.63,25.55,25.63,19300.0
2011-10-10 10:10:00,25.62,25.7,25.62,25.69,23300.0,25.62,25.7,25.62,25.69,23300.0
2011-10-10 10:20:00,25.69,25.7,25.62,25.62,20000.0,25.69,25.7,25.62,25.62,20000.0
2011-10-10 10:30:00,25.63,25.65,25.6,25.62,70800.0,25.63,25.65,25.6,25.62,70800.0
2011-10-10 10:40:00,25.61,25.68,25.58,25.62,33500.0,25.61,25.68,25.58,25.62,33500.0
2011-10-10 10:50:00,25.61,25.64,25.6,25.62,27100.0,25.61,25.64,25.6,25.62,27100.0
2011-10-10 11:00:00,25.63,25.67,25.63,25.66,18800.0,25.63,25.67,25.63,25.66,18800.0
2011-10-10 11:10:00,25.66,25.7,25.64,25.68,9200.0,25.66,25.7,25.64,25.68,9200.0
2011-10-10 11:20:00,25.67,25.68,25.6,25.63,17800.0,25.67,25.68,25.6,25.63,17800.0
2011-10-10 11:30:00,25.65,25.66,25.61,25.63,7800.0,25.65,25.66,25.61,25.63,7800.0
2011-10-10 11:40:00,25.63,25.64,25.61,25.62,10000.0,25.63,25.64,25.61,25.62,10000.0
2011-10-10 11:50:00,25.61,25.63,25.59,25.59,17400.0,25.61,25.63,25.59,25.59,17400.0
2011-10-10 12:00:00,25.6,25.6,25.53,25.55,20600.0,25.6,25.6,25.53,25.55,20600.0
2011-10-10 12:10:00,25.55,25.6,25.55,25.59,5800.0,25.55,25.6,25.55,25.59,5800.0
2011-10-10 12:20:00,25.58,25.6,25.57,25.57,12800.0,25.58,25.6,25.57,25.57,12800.0
2011-10-10 12:30:00,25.58,25.58,25.56,25.56,9600.0,25.58,25.58,25.56,25.56,9600.0
2011-10-10 12:40:00,25.59,25.6,25.56,25.56,33100.0,25.59,25.6,25.56,25.56,33100.0
2011-10-10 12:50:00,25.57,25.6,25.55,25.58,12300.0,25.57,25.6,25.55,25.58,12300.0
2011-10-10 13:00:00,25.57,25.6,25.55,25.6,7900.0,25.57,25.6,25.55,25.6,7900.0
2011-10-10 13:10:00,25.6,25.6,25.59,25.6,7800.0,25.6,25.6,25.59,25.6,7800.0
2011-10-10 13:20:00,25.6,25.63,25.59,25.6,9400.0,25.6,25.63,25.59,25.6,9400.0
2011-10-10 13:30:00,25.61,25.63,25.6,25.63,5200.0,25.61,25.63,25.6,25.63,5200.0
2011-10-10 13:40:00,25.63,25.64,25.61,25.63,9000.0,25.63,25.64,25.61,25.63,9000.0
2011-10-10 13:50:00,25.62,25.63,25.61,25.62,8000.0,25.62,25.63,25.61,25.62,8000.0
2011-10-10 14:00:00,25.63,25.63,25.56,25.56,14100.0,25.63,25.63,25.56,25.56,14100.0
2011-10-10 14:10:00,25.57,25.6,25.55,25.59,9800.0,25.57,25.6,25.55,25.59,9800.0
2011-10-10 14:20:00,25.59,25.6,25.58,25.58,13600.0,25.59,25.6,25.58,25.58,13600.0
2011-10-10 14:30:00,25.59,25.6,25.57,25.57,10200.0,25.59,25.6,25.57,25.57,10200.0
2011-10-10 14:40:00,25.57,25.62,25.57,25.59,15000.0,25.57,25.62,25.57,25.59,15000.0
2011-10-10 14:50:00,25.59,25.62,25.58,25.6,12500.0,25.59,25.62,25.58,25.6,12500.0
2011-10-10 15:00:00,25.6,25.61,25.52,25.54,13800.0,25.6,25.61,25.52,25.54,13800.0
2011-10-10 15:10:00,25.54,25.56,25.47,25.52,16200.0,25.54,25.56,25.47,25.52,16200.0
2011-10-10 15:20:00,25.52,25.52,25.38,25.45,26500.0,25.52,25.52,25.38,25.45,26500.0
2011-10-10 15:30:00,25.46,25.46,25.37,25.41,74700.0,25.46,25.46,25.37,25.41,74700.0
2011-10-10 15:40:00,25.41,25.5,25.37,25.45,74600.0,25.41,25.5,25.37,25.45,74600.0
2011-10-10 15:50:00,25.46,25.65,25.46,25.63,53700.0,25.46,25.65,25.46,25.63,53700.0
2011-10-11 09:30:00,25.43,25.64,25.43,25.63,16900.0,25.43,25.64,25.43,25.63,16900.0
2011-10-11 09:40:00,25.65,25.75,25.6,25.75,30400.0,25.65,25.75,25.6,25.75,30400.0
2011-10-11 09:50:00,25.75,25.76,25.7,25.7,17400.0,25.75,25.76,25.7,25.7,17400.0
2011-10-11 10:00:00,25.72,25.79,25.67,25.79,14600.0,25.72,25.79,25.67,25.79,14600.0
2011-10-11 10:10:00,25.8,25.88,25.79,25.84,21600.0,25.8,25.88,25.79,25.84,21600.0
2011-10-11 10:20:00,25.83,25.93,25.8,25.92,16800.0,25.83,25.93,25.8,25.92,16800.0
2011-10-11 10:30:00,25.92,25.97,25.9,25.95,15500.0,25.92,25.97,25.9,25.95,15500.0
2011-10-11 10:40:00,25.95,26.0,25.89,25.89,40700.0,25.95,26.0,25.89,25.89,40700.0
2011-10-11 10:50:00,25.89,25.91,25.73,25.77,20300.0,25.89,25.91,25.73,25.77,20300.0
2011-10-11 11:00:00,25.78,25.81,25.73,25.75,10400.0,25.78,25.81,25.73,25.75,10400.0
2011-10-11 11:10:00,25.76,25.8,25.71,25.73,9300.0,25.76,25.8,25.71,25.73,9300.0
2011-10-11 11:20:00,25.74,25.77,25.69,25.73,10700.0,25.74,25.77,25.69,25.73,10700.0
2011-10-11 11:30:00,25.73,25.79,25.73,25.77,9100.0,25.73,25.79,25.73,25.77,9100.0
2011-10-11 11:40:00,25.77,25.86,25.77,25.85,20400.0,25.77,25.86,25.77,25.85,20400.0
2011-10-11 11:50:00,25.85,25.91,25.83,25.89,23800.0,25.85,25.91,25.83,25.89,23800.0
2011-10-11 12:00:00,25.88,25.89,25.84,25.88,11900.0,25.88,25.89,25.84,25.88,11900.0
2011-10-11 12:10:00,25.89,25.92,25.85,25.88,8600.0,25.89,25.92,25.85,25.88,8600.0
2011-10-11 12:20:00,25.86,25.92,25.85,25.91,8700.0,25.86,25.92,25.85,25.91,8700.0
2011-10-11 12:30:00,25.91,25.92,25.82,25.84,16400.0,25.91,25.92,25.82,25.84,16400.0
2011-10-11 12:40:00,25.84,25.91,25.83,25.89,48000.0,25.84,25.91,25.83,25.89,48000.0
2011-10-11 12:50:00,25.89,25.93,25.87,25.93,17400.0,25.89,25.93,25.87,25.93,17400.0
2011-10-11 13:00:00,25.94,25.97,25.89,25.94,26100.0,25.94,25.97,25.89,25.94,26100.0
2011-10-11 13:10:00,25.94,25.99,25.86,25.98,46200.0,25.94,25.99,25.86,25.98,46200.0
2011-10-11 13:20:00,25.97,26.0,25.94,26.0,25500.0,25.97,26.0,25.94,26.0,25500.0
2011-10-11 13:30:00,26.0,26.0,25.95,25.95,17800.0,26.0,26.0,25.95,25.95,17800.0
2011-10-11 13:40:00,25.95,25.99,25.9,25.92,23300.0,25.95,25.99,25.9,25.92,23300.0
2011-10-11 13:50:00,25.93,25.99,25.92,25.93,51900.0,25.93,25.99,25.92,25.93,51900.0
2011-10-11 14:00:00,25.93,25.95,25.92,25.93,13700.0,25.93,25.95,25.92,25.93,13700.0
2011-10-11 14:10:00,25.94,25.97,25.92,25.92,19500.0,25.94,25.97,25.92,25.92,19500.0
2011-10-11 14:20:00,25.93,25.95,25.82,25.83,29200.0,25.93,25.95,25.82,25.83,29200.0
2011-10-11 14:30:00,25.84,25.9,25.8,25.8,21000.0,25.84,25.9,25.8,25.8,21000.0
2011-10-11 14:40:00,25.8,25.84,25.75,25.77,33700.0,25.8,25.84,25.75,25.77,33700.0
2011-10-11 14:50:00,25.78,25.87,25.77,25.86,24400.0,25.78,25.87,25.77,25.86,24400.0
2011-10-11 15:00:00,25.87,25.9,25.83,25.87,32900.0,25.87,25.9,25.83,25.87,32900.0
2011-10-11 15:10:00,25.88,25.89,25.83,25.83,24400.0,25.88,25.89,25.83,25.83,24400.0
2011-10-11 15:20:00,25.84,25.84,25.69,25.69,60900.0,25.84,25.84,25.69,25.69,60900.0
2011-10-11 15:30:00,25.7,25.85,25.7,25.8,49400.0,25.7,25.85,25.7,25.8,49400.0
2011-10-11 15:40:00,25.81,25.86,25.78,25.8,44200.0,25.81,25.86,25.78,25.8,44200.0
2011-10-11 15:50:00,25.79,25.83,25.71,25.8,67400.0,25.79,25.83,25.71,25.8,67400.0
2011-10-12 09:30:00,25.93,26.0,25.87,25.97,28800.0,25.93,26.0,25.87,25.97,28800.0
2011-10-12 09:40:00,25.94,25.99,25.93,25.95,72400.0,25.94,25.99,25.93,25.95,72400.0
2011-10-12 09:50:00,25.95,25.99,25.92,25.96,59500.0,25.95,25.99,25.92,25.96,59500.0
2011-10-12 10:00:00,25.96,25.99,25.91,25.98,41800.0,25.96,25.99,25.91,25.98,41800.0
2011-10-12 10:10:00,25.99,26.0,25.96,25.98,35600.0,25.99,26.0,25.96,25.98,35600.0
2011-10-12 10:20:00,25.98,26.0,25.93,25.98,23900.0,25.98,26.0,25.93,25.98,23900.0
2011-10-12 10:30:00,25.98,26.12,25.98,26.12,32700.0,25.98,26.12,25.98,26.12,32700.0
2011-10-12 10:40:00,26.12,26.13,25.96,25.98,31000.0,26.12,26.13,25.96,25.98,31000.0
2011-10-12 10:50:00,25.97,25.97,25.9,25.9,6700.0,25.97,25.97,25.9,25.9,6700.0
2011-10-12 11:00:00,25.91,25.95,25.91,25.94,20200.0,25.91,25.95,25.91,25.94,20200.0
2011-10-12 11:10:00,25.95,25.99,25.93,25.95,18900.0,25.95,25.99,25.93,25.95,18900.0
2011-10-12 11:20:00,25.95,26.02,25.94,25.97,11500.0,25.95,26.02,25.94,25.97,11500.0
2011-10-12 11:30:00,25.97,26.01,25.96,25.98,12900.0,25.97,26.01,25.96,25.98,12900.0
2011-10-12 11:40:00,25.98,26.0,25.93,25.93,12900.0,25.98,26.0,25.93,25.93,12900.0
2011-10-12 11:50:00,25.92,25.94,25.87,25.87,18600.0,25.92,25.94,25.87,25.87,18600.0
2011-10-12 12:00:00,25.88,25.9,25.86,25.86,11300.0,25.88,25.9,25.86,25.86,11300.0
2011-10-12 12:10:00,25.86,25.93,25.85,25.93,7400.0,25.86,25.93,25.85,25.93,7400.0
2011-10-12 12:20:00,25.93,25.95,25.91,25.95,4900.0,25.93,25.95,25.91,25.95,4900.0
2011-10-12 12:30:00,25.95,25.96,25.91,25.92,10600.0,25.95,25.96,25.91,25.92,10600.0
2011-10-12 12:40:00,25.91,25.95,25.91,25.93,8800.0,25.91,25.95,25.91,25.93,8800.0
2011-10-12 12:50:00,25.93,25.98,25.91,25.93,17600.0,25.93,25.98,25.91,25.93,17600.0
2011-10-12 13:00:00,25.93,25.97,25.91,25.93,27100.0,25.93,25.97,25.91,25.93,27100.0
2011-10-12 13:10:00,25.93,25.95,25.89,25.9,15700.0,25.93,25.95,25.89,25.9,15700.0
2011-10-12 13:20:00,25.9,25.93,25.89,25.9,9800.0,25.9,25.93,25.89,25.9,9800.0
2011-10-12 13:30:00,25.9,25.94,25.89,25.93,18200.0,25.9,25.94,25.89,25.93,18200.0
2011-10-12 13:40:00,25.94,25.95,25.89,25.89,10700.0,25.94,25.95,25.89,25.89,10700.0
2011-10-12 13:50:00,25.89,25.9,25.87,25.89,10600.0,25.89,25.9,25.87,25.89,10600.0
2011-10-12 14:00:00,25.9,25.95,25.87,25.94,45000.0,25.9,25.95,25.87,25.94,45000.0
2011-10-12 14:10:00,25.95,25.96,25.89,25.92,15200.0,25.95,25.96,25.89,25.92,15200.0
2011-10-12 14:20:00,25.91,25.96,25.9,25.94,18300.0,25.91,25.96,25.9,25.94,18300.0
2011-10-12 14:30:00,25.94,25.96,25.86,25.88,35400.0,25.94,25.96,25.86,25.88,35400.0
2011-10-12 14:40:00,25.89,25.92,25.84,25.89,27800.0,25.89,25.92,25.84,25.89,27800.0
2011-10-12 14:50:00,25.89,25.89,25.75,25.79,42300.0,25.89,25.89,25.75,25.79,42300.0
2011-10-12 15:00:00,25.8,25.89,25.79,25.88,39400.0,25.8,25.89,25.79,25.88,39400.0
2011-10-12 15:10:00,25.89,25.91,25.8,25.86,38000.0,25.89,25.91,25.8,25.86,38000.0
2011-10-12 15:20:00,25.87,25.91,25.79,25.89,51100.0,25.87,25.91,25.79,25.89,51100.0
2011-10-12 15:30:00,25.89,25.94,25.83,25.89,65500.0,25.89,25.94,25.83,25.89,65500.0
2011-10-12 15:40:00,25.89,25.95,25.73,25.77,63200.0,25.89,25.95,25.73,25.77,63200.0
2011-10-12 15:50:00,25.77,25.82,25.73,25.76,65400.0,25.77,25.82,25.73,25.76,65400.0
2011-10-13 09:30:00,25.62,25.81,25.6,25.62,35700.0,25.62,25.81,25.6,25.62,35700.0
2011-10-13 09:40:00,25.63,25.83,25.62,25.72,20100.0,25.63,25.83,25.62,25.72,20100.0
2011-10-13 09:50:00,25.71,25.76,25.65,25.76,31600.0,25.71,25.76,25.65,25.76,31600.0
2011-10-13 10:00:00,25.75,25.85,25.71,25.85,33300.0,25.75,25.85,25.71,25.85,33300.0
2011-10-13 10:10:00,25.84,26.0,25.82,25.82,66800.0,25.84,26.0,25.82,25.82,66800.0
2011-10-13 10:20:00,25.82,26.0,25.82,25.97,19800.0,25.82,26.0,25.82,25.97,19800.0
2011-10-13 10:30:00,25.96,26.0,25.95,25.96,13900.0,25.96,26.0,25.95,25.96,13900.0
2011-10-13 10:40:00,25.97,25.97,25.8,25.83,39600.0,25.97,25.97,25.8,25.83,39600.0
2011-10-13 10:50:00,25.83,25.91,25.75,25.75,19800.0,25.83,25.91,25.75,25.75,19800.0
2011-10-13 11:00:00,25.75,25.79,25.71,25.76,18800.0,25.75,25.79,25.71,25.76,18800.0
2011-10-13 11:10:00,25.76,25.86,25.67,25.67,15000.0,25.76,25.86,25.67,25.67,15000.0
2011-10-13 11:20:00,25.68,25.8,25.68,25.79,13500.0,25.68,25.8,25.68,25.79,13500.0
2011-10-13 11:30:00,25.78,25.87,25.78,25.84,12800.0,25.78,25.87,25.78,25.84,12800.0
2011-10-13 11:40:00,25.85,25.95,25.84,25.94,14400.0,25.85,25.95,25.84,25.94,14400.0
2011-10-13 11:50:00,25.93,25.96,25.91,25.93,9000.0,25.93,25.96,25.91,25.93,9000.0
2011-10-13 12:00:00,25.94,26.0,25.94,25.95,11500.0,25.94,26.0,25.94,25.95,11500.0
2011-10-13 12:10:00,25.95,25.98,25.93,25.95,6300.0,25.95,25.98,25.93,25.95,6300.0
2011-10-13 12:20:00,25.95,25.97,25.94,25.94,6600.0,25.95,25.97,25.94,25.94,6600.0
2011-10-13 12:30:00,25.93,25.94,25.89,25.93,8400.0,25.93,25.94,25.89,25.93,8400.0
2011-10-13 12:40:00,25.93,25.93,25.88,25.89,29100.0,25.93,25.93,25.88,25.89,29100.0
2011-10-13 12:50:00,25.89,25.92,25.87,25.91,15100.0,25.89,25.92,25.87,25.91,15100.0
2011-10-13 13:00:00,25.91,25.91,25.84,25.9,19900.0,25.91,25.91,25.84,25.9,19900.0
2011-10-13 13:10:00,25.9,25.94,25.88,25.89,23600.0,25.9,25.94,25.88,25.89,23600.0
2011-10-13 13:20:00,25.88,25.95,25.87,25.93,13800.0,25.88,25.95,25.87,25.93,13800.0
2011-10-13 13:30:00,25.93,25.95,25.89,25.92,15600.0,25.93,25.95,25.89,25.92,15600.0
2011-10-13 13:40:00,25.91,25.99,25.9,25.93,26600.0,25.91,25.99,25.9,25.93,26600.0
2011-10-13 13:50:00,25.93,25.93,25.9,25.9,11600.0,25.93,25.93,25.9,25.9,11600.0
2011-10-13 14:00:00,25.9,25.95,25.87,25.95,12100.0,25.9,25.95,25.87,25.95,12100.0
2011-10-13 14:10:00,25.95,25.96,25.9,25.95,12200.0,25.95,25.96,25.9,25.95,12200.0
2011-10-13 14:20:00,25.95,26.01,25.89,25.94,38900.0,25.95,26.01,25.89,25.94,38900.0
2011-10-13 14:30:00,25.94,26.0,25.94,25.97,14200.0,25.94,26.0,25.94,25.97,14200.0
2011-10-13 14:40:00,25.98,26.1,25.97,26.09,18300.0,25.98,26.1,25.97,26.09,18300.0
2011-10-13 14:50:00,26.08,26.12,26.05,26.1,29200.0,26.08,26.12,26.05,26.1,29200.0
2011-10-13 15:00:00,26.09,26.15,26.09,26.14,26300.0,26.09,26.15,26.09,26.14,26300.0
2011-10-13 15:10:00,26.15,26.17,26.12,26.16,26000.0,26.15,26.17,26.12,26.16,26000.0
2011-10-13 15:20:00,26.16,26.18,26.05,26.07,28000.0,26.16,26.18,26.05,26.07,28000.0
2011-10-13 15:30:00,26.06,26.12,26.02,26.06,39000.0,26.06,26.12,26.02,26.06,39000.0
2011-10-13 15:40:00,26.06,26.11,26.02,26.07,54100.0,26.06,26.11,26.02,26.07,54100.0
2011-10-13 15:50:00,26.07,26.12,26.05,26.08,54500.0,26.07,26.12,26.05,26.08,54500.0
2011-10-14 09:30:00,26.25,26.43,26.15,26.24,52800.0,26.25,26.43,26.15,26.24,52800.0
2011-10-14 09:40:00,26.25,26.25,26.13,26.22,44500.0,26.25,26.25,26.13,26.22,44500.0
2011-10-14 09:50:00,26.24,26.3,26.19,26.26,56700.0,26.24,26.3,26.19,26.26,56700.0
2011-10-14 10:00:00,26.26,26.29,26.23,26.23,54700.0,26.26,26.29,26.23,26.23,54700.0
2011-10-14 10:10:00,26.23,26.23,26.17,26.19,19300.0,26.23,26.23,26.17,26.19,19300.0
2011-10-14 10:20:00,26.19,26.19,26.11,26.14,16700.0,26.19,26.19,26.11,26.14,16700.0
2011-10-14 10:30:00,26.14,26.19,26.11,26.11,18500.0,26.14,26.19,26.11,26.11,18500.0
2011-10-14 10:40:00,26.1,26.14,26.05,26.1,22100.0,26.1,26.14,26.05,26.1,22100.0
2011-10-14 10:50:00,26.1,26.16,26.07,26.16,21100.0,26.1,26.16,26.07,26.16,21100.0
2011-10-14 11:00:00,26.15,26.2,26.15,26.17,12600.0,26.15,26.2,26.15,26.17,12600.0
2011-10-14 11:10:00,26.18,26.21,26.15,26.19,6500.0,26.18,26.21,26.15,26.19,6500.0
2011-10-14 11:20:00,26.18,26.18,26.08,26.08,22700.0,26.18,26.18,26.08,26.08,22700.0
2011-10-14 11:30:00,26.08,26.2,26.08,26.18,20200.0,26.08,26.2,26.08,26.18,20200.0
2011-10-14 11:40:00,26.18,26.22,26.18,26.21,7400.0,26.18,26.22,26.18,26.21,7400.0
2011-10-14 11:50:00,26.21,26.25,26.2,26.23,9500.0,26.21,26.25,26.2,26.23,9500.0
2011-10-14 12:00:00,26.21,26.23,26.18,26.21,11900.0,26.21,26.23,26.18,26.21,11900.0
2011-10-14 12:10:00,26.2,26.23,26.16,26.19,7300.0,26.2,26.23,26.16,26.19,7300.0
2011-10-14 12:20:00,26.19,26.24,26.19,26.23,9900.0,26.19,26.24,26.19,26.23,9900.0
2011-10-14 12:30:00,26.23,26.25,26.22,26.23,7500.0,26.23,26.25,26.22,26.23,7500.0
2011-10-14 12:40:00,26.23,26.25,26.21,26.22,13900.0,26.23,26.25,26.21,26.22,13900.0
2011-10-14 12:50:00,26.23,26.25,26.2,26.2,22500.0,26.23,26.25,26.2,26.2,22500.0
2011-10-14 13:00:00,26.21,26.25,26.21,26.25,14200.0,26.21,26.25,26.21,26.25,14200.0
2011-10-14 13:10:00,26.24,26.26,26.24,26.25,37400.0,26.24,26.26,26.24,26.25,37400.0
2011-10-14 13:20:00,26.25,26.27,26.24,26.25,8500.0,26.25,26.27,26.24,26.25,8500.0
2011-10-14 13:30:00,26.24,26.27,26.23,26.23,6700.0,26.24,26.27,26.23,26.23,6700.0
2011-10-14 13:40:00,26.22,26.26,26.22,26.26,10200.0,26.22,26.26,26.22,26.26,10200.0
2011-10-14 13:50:00,26.25,26.35,26.25,26.35,25400.0,26.25,26.35,26.25,26.35,25400.0
2011-10-14 14:00:00,26.34,26.35,26.31,26.31,12100.0,26.34,26.35,26.31,26.31,12100.0
2011-10-14 14:10:00,26.3,26.33,26.29,26.33,13200.0,26.3,26.33,26.29,26.33,13200.0
2011-10-14 14:20:00,26.32,26.35,26.32,26.35,13700.0,26.32,26.35,26.32,26.35,13700.0
2011-10-14 14:30:00,26.35,26.35,26.29,26.33,16100.0,26.35,26.35,26.29,26.33,16100.0
2011-10-14 14:40:00,26.32,26.34,26.3,26.31,12700.0,26.32,26.34,26.3,26.31,12700.0
2011-10-14 14:50:00,26.3,26.35,26.26,26.34,37400.0,26.3,26.35,26.26,26.34,37400.0
2011-10-14 15:00:00,26.34,26.39,26.34,26.35,25500.0,26.34,26.39,26.34,26.35,25500.0
2011-10-14 15:10:00,26.36,26.4,26.35,26.39,21000.0,26.36,26.4,26.35,26.39,21000.0
2011-10-14 15:20:00,26.39,26.41,26.39,26.41,22600.0,26.39,26.41,26.39,26.41,22600.0
2011-10-14 15:30:00,26.41,26.48,26.4,26.43,43300.0,26.41,26.48,26.4,26.43,43300.0
2011-10-14 15:40:00,26.42,26.47,26.39,26.4,50700.0,26.42,26.47,26.39,26.4,50700.0
2011-10-14 15:50:00,26.41,26.48,26.36,26.48,71900.0,26.41,26.48,26.36,26.48,71900.0
2011-10-17 09:30:00,26.26,26.39,26.26,26.35,15800.0,26.26,26.39,26.26,26.35,15800.0
2011-10-17 09:40:00,26.33,26.36,26.27,26.3,14700.0,26.33,26.36,26.27,26.3,14700.0
2011-10-17 09:50:00,26.3,26.34,26.22,26.23,22400.0,26.3,26.34,26.22,26.23,22400.0
2011-10-17 10:00:00,26.21,26.25,26.18,26.21,21000.0,26.21,26.25,26.18,26.21,21000.0
2011-10-17 10:10:00,26.22,26.25,26.18,26.19,19400.0,26.22,26.25,26.18,26.19,19400.0
2011-10-17 10:20:00,26.19,26.23,26.18,26.19,14200.0,26.19,26.23,26.18,26.19,14200.0
2011-10-17 10:30:00,26.2,26.24,26.19,26.2,15900.0,26.2,26.24,26.19,26.2,15900.0
2011-10-17 10:40:00,26.2,26.21,26.14,26.15,26300.0,26.2,26.21,26.14,26.15,26300.0
2011-10-17 10:50:00,26.15,26.15,26.09,26.09,25400.0,26.15,26.15,26.09,26.09,25400.0
2011-10-17 11:00:00,26.1,26.1,26.06,26.1,15700.0,26.1,26.1,26.06,26.1,15700.0
2011-10-17 11:10:00,26.1,26.1,26.04,26.06,20000.0,26.1,26.1,26.04,26.06,20000.0
2011-10-17 11:20:00,26.06,26.08,26.03,26.05,13800.0,26.06,26.08,26.03,26.05,13800.0
2011-10-17 11:30:00,26.05,26.06,26.03,26.05,9000.0,26.05,26.06,26.03,26.05,9000.0
2011-10-17 11:40:00,26.06,26.06,25.96,25.98,23100.0,26.06,26.06,25.96,25.98,23100.0
2011-10-17 11:50:00,25.98,25.98,25.87,25.88,17900.0,25.98,25.98,25.87,25.88,17900.0
2011-10-17 12:00:00,25.87,25.9,25.85,25.88,35500.0,25.87,25.9,25.85,25.88,35500.0
2011-10-17 12:10:00,25.87,25.91,25.85,25.91,13000.0,25.87,25.91,25.85,25.91,13000.0
2011-10-17 12:20:00,25.92,25.93,25.87,25.89,24800.0,25.92,25.93,25.87,25.89,24800.0
2011-10-17 12:30:00,25.89,25.89,25.84,25.86,18100.0,25.89,25.89,25.84,25.86,18100.0
2011-10-17 12:40:00,25.86,25.88,25.79,25.8,29200.0,25.86,25.88,25.79,25.8,29200.0
2011-10-17 12:50:00,25.81,25.86,25.8,25.84,22000.0,25.81,25.86,25.8,25.84,22000.0
2011-10-17 13:00:00,25.84,25.87,25.83,25.84,15800.0,25.84,25.87,25.83,25.84,15800.0
2011-10-17 13:10:00,25.85,25.91,25.84,25.91,13100.0,25.85,25.91,25.84,25.91,13100.0
2011-10-17 13:20:00,25.92,25.97,25.92,25.95,11200.0,25.92,25.97,25.92,25.95,11200.0
2011-10-17 13:30:00,25.95,25.95,25.89,25.92,19800.0,25.95,25.95,25.89,25.92,19800.0
2011-10-17 13:40:00,25.94,25.99,25.91,25.92,26000.0,25.94,25.99,25.91,25.92,26000.0
2011-10-17 13:50:00,25.93,25.95,25.89,25.93,18700.0,25.93,25.95,25.89,25.93,18700.0
2011-10-17 14:00:00,25.94,25.94,25.82,25.84,27800.0,25.94,25.94,25.82,25.84,27800.0
2011-10-17 14:10:00,25.84,25.88,25.82,25.85,16100.0,25.84,25.88,25.82,25.85,16100.0
2011-10-17 14:20:00,25.86,25.88,25.83,25.88,13900.0,25.86,25.88,25.83,25.88,13900.0
2011-10-17 14:30:00,25.87,25.87,25.82,25.84,18600.0,25.87,25.87,25.82,25.84,18600.0
2011-10-17 14:40:00,25.84,25.85,25.79,25.83,34800.0,25.84,25.85,25.79,25.83,34800.0
2011-10-17 14:50:00,25.84,25.97,25.82,25.97,23600.0,25.84,25.97,25.82,25.97,23600.0
2011-10-17 15:00:00,25.96,26.05,25.96,26.0,40900.0,25.96,26.05,25.96,26.0,40900.0
2011-10-17 15:10:00,26.01,26.09,26.0,26.08,41600.0,26.01,26.09,26.0,26.08,41600.0
2011-10-17 15:20:00,26.07,26.08,26.03,26.04,38100.0,26.07,26.08,26.03,26.04,38100.0
2011-10-17 15:30:00,26.05,26.09,25.95,25.96,60300.0,26.05,26.09,25.95,25.96,60300.0
2011-10-17 15:40:00,25.96,26.06,25.94,25.97,72600.0,25.96,26.06,25.94,25.97,72600.0
2011-10-17 15:50:00,25.98,26.02,25.91,25.99,124600.0,25.98,26.02,25.91,25.99,124600.0
2011-10-18 09:30:00,26.0,26.01,25.78,25.99,19000.0,26.0,26.01,25.78,25.99,19000.0
2011-10-18 09:40:00,25.98,26.0,25.87,25.87,19900.0,25.98,26.0,25.87,25.87,19900.0
2011-10-18 09:50:00,25.87,25.9,25.78,25.83,22200.0,25.87,25.9,25.78,25.83,22200.0
2011-10-18 10:00:00,25.83,25.89,25.71,25.88,17200.0,25.83,25.89,25.71,25.88,17200.0
2011-10-18 10:10:00,25.88,25.99,25.88,25.9,14500.0,25.88,25.99,25.88,25.9,14500.0
2011-10-18 10:20:00,25.88,26.11,25.88,26.1,21600.0,25.88,26.11,25.88,26.1,21600.0
2011-10-18 10:30:00,26.1,26.14,26.04,26.04,14400.0,26.1,26.14,26.04,26.04,14400.0
2011-10-18 10:40:00,26.04,26.16,26.04,26.13,18400.0,26.04,26.16,26.04,26.13,18400.0
2011-10-18 10:50:00,26.13,26.17,26.09,26.11,12100.0,26.13,26.17,26.09,26.11,12100.0
2011-10-18 11:00:00,26.1,26.1,26.05,26.06,11600.0,26.1,26.1,26.05,26.06,11600.0
2011-10-18 11:10:00,26.09,26.12,26.04,26.06,10900.0,26.09,26.12,26.04,26.06,10900.0
2011-10-18 11:20:00,26.06,26.07,25.97,25.99,12300.0,26.06,26.07,25.97,25.99,12300.0
2011-10-18 11:30:00,26.01,26.17,26.01,26.14,18800.0,26.01,26.17,26.01,26.14,18800.0
2011-10-18 11:40:00,26.16,26.22,26.14,26.18,13100.0,26.16,26.22,26.14,26.18,13100.0
2011-10-18 11:50:00,26.2,26.23,26.17,26.2,21600.0,26.2,26.23,26.17,26.2,21600.0
2011-10-18 12:00:00,26.21,26.25,26.21,26.21,12300.0,26.21,26.25,26.21,26.21,12300.0
2011-10-18 12:10:00,26.2,26.2,26.1,26.1,10100.0,26.2,26.2,26.1,26.1,10100.0
2011-10-18 12:20:00,26.1,26.11,26.08,26.08,9600.0,26.1,26.11,26.08,26.08,9600.0
2011-10-18 12:30:00,26.09,26.19,26.08,26.19,7300.0,26.09,26.19,26.08,26.19,7300.0
2011-10-18 12:40:00,26.19,26.25,26.19,26.23,10500.0,26.19,26.25,26.19,26.23,10500.0
2011-10-18 12:50:00,26.24,26.24,26.16,26.19,14500.0,26.24,26.24,26.16,26.19,14500.0
2011-10-18 13:00:00,26.19,26.23,26.19,26.23,14600.0,26.19,26.23,26.19,26.23,14600.0
2011-10-18 13:10:00,26.22,26.22,26.14,26.19,14600.0,26.22,26.22,26.14,26.19,14600.0
2011-10-18 13:20:00,26.19,26.2,26.12,26.2,9400.0,26.19,26.2,26.12,26.2,9400.0
2011-10-18 13:30:00,26.2,26.23,26.2,26.22,11600.0,26.2,26.23,26.2,26.22,11600.0
2011-10-18 13:40:00,26.22,26.22,26.13,26.19,13100.0,26.22,26.22,26.13,26.19,13100.0
2011-10-18 13:50:00,26.21,26.26,26.2,26.23,22500.0,26.21,26.26,26.2,26.23,22500.0
2011-10-18 14:00:00,26.23,26.26,26.22,26.26,28000.0,26.23,26.26,26.22,26.26,28000.0
2011-10-18 14:10:00,26.25,26.3,26.19,26.2,18300.0,26.25,26.3,26.19,26.2,18300.0
2011-10-18 14:20:00,26.2,26.26,26.19,26.24,12500.0,26.2,26.26,26.19,26.24,12500.0
2011-10-18 14:30:00,26.24,26.3,26.19,26.21,22300.0,26.24,26.3,26.19,26.21,22300.0
2011-10-18 14:40:00,26.2,26.22,26.16,26.2,13000.0,26.2,26.22,26.16,26.2,13000.0
2011-10-18 14:50:00,26.22,26.25,26.18,26.22,23000.0,26.22,26.25,26.18,26.22,23000.0
2011-10-18 15:00:00,26.24,26.4,26.24,26.4,37900.0,26.24,26.4,26.24,26.4,37900.0
2011-10-18 15:10:00,26.41,26.5,26.4,26.4,58300.0,26.41,26.5,26.4,26.4,58300.0
2011-10-18 15:20:00,26.41,26.48,26.37,26.37,42500.0,26.41,26.48,26.37,26.37,42500.0
2011-10-18 15:30:00,26.38,26.39,26.29,26.34,52800.0,26.38,26.39,26.29,26.34,52800.0
2011-10-18 15:40:00,26.34,26.42,26.29,26.4,55500.0,26.34,26.42,26.29,26.4,55500.0
2011-10-18 15:50:00,26.4,26.5,26.34,26.4,87400.0,26.4,26.5,26.34,26.4,87400.0
2011-10-19 09:30:00,26.31,26.4,26.27,26.39,14600.0,26.31,26.4,26.27,26.39,14600.0
2011-10-19 09:40:00,26.38,26.38,26.28,26.34,28600.0,26.38,26.38,26.28,26.34,28600.0
2011-10-19 09:50:00,26.33,26.41,26.3,26.39,26900.0,26.33,26.41,26.3,26.39,26900.0
2011-10-19 10:00:00,26.41,26.44,26.3,26.38,32100.0,26.41,26.44,26.3,26.38,32100.0
2011-10-19 10:10:00,26.39,26.47,26.37,26.45,18800.0,26.39,26.47,26.37,26.45,18800.0
2011-10-19 10:20:00,26.43,26.5,26.38,26.49,17600.0,26.43,26.5,26.38,26.49,17600.0
2011-10-19 10:30:00,26.49,26.49,26.44,26.45,10300.0,26.49,26.49,26.44,26.45,10300.0
2011-10-19 10:40:00,26.45,26.5,26.44,26.49,12100.0,26.45,26.5,26.44,26.49,12100.0
2011-10-19 10:50:00,26.5,26.55,26.47,26.49,25900.0,26.5,26.55,26.47,26.49,25900.0
2011-10-19 11:00:00,26.48,26.51,26.44,26.51,26900.0,26.48,26.51,26.44,26.51,26900.0
2011-10-19 11:10:00,26.5,26.52,26.43,26.43,15400.0,26.5,26.52,26.43,26.43,15400.0
2011-10-19 11:20:00,26.42,26.54,26.4,26.53,30500.0,26.42,26.54,26.4,26.53,30500.0
2011-10-19 11:30:00,26.54,26.56,26.5,26.53,19300.0,26.54,26.56,26.5,26.53,19300.0
2011-10-19 11:40:00,26.52,26.52,26.43,26.46,14200.0,26.52,26.52,26.43,26.46,14200.0
2011-10-19 11:50:00,26.46,26.48,26.42,26.42,19500.0,26.46,26.48,26.42,26.42,19500.0
2011-10-19 12:00:00,26.43,26.45,26.37,26.37,35100.0,26.43,26.45,26.37,26.37,35100.0
2011-10-19 12:10:00,26.37,26.43,26.34,26.43,22500.0,26.37,26.43,26.34,26.43,22500.0
2011-10-19 12:20:00,26.42,26.49,26.42,26.48,9700.0,26.42,26.49,26.42,26.48,9700.0
2011-10-19 12:30:00,26.47,26.51,26.43,26.48,23100.0,26.47,26.51,26.43,26.48,23100.0
2011-10-19 12:40:00,26.48,26.51,26.46,26.49,14700.0,26.48,26.51,26.46,26.49,14700.0
2011-10-19 12:50:00,26.49,26.58,26.49,26.53,19900.0,26.49,26.58,26.49,26.53,19900.0
2011-10-19 13:00:00,26.54,26.58,26.53,26.57,18400.0,26.54,26.58,26.53,26.57,18400.0
2011-10-19 13:10:00,26.57,26.61,26.56,26.59,25300.0,26.57,26.61,26.56,26.59,25300.0
2011-10-19 13:20:00,26.59,26.61,26.55,26.55,14100.0,26.59,26.61,26.55,26.55,14100.0
2011-10-19 13:30:00,26.55,26.55,26.43,26.43,13400.0,26.55,26.55,26.43,26.43,13400.0
2011-10-19 13:40:00,26.43,26.46,26.4,26.44,18400.0,26.43,26.46,26.4,26.44,18400.0
2011-10-19 13:50:00,26.43,26.49,26.41,26.46,10800.0,26.43,26.49,26.41,26.46,10800.0
2011-10-19 14:00:00,26.47,26.48,26.34,26.36,60600.0,26.47,26.48,26.34,26.36,60600.0
2011-10-19 14:10:00,26.35,26.4,26.31,26.38,32600.0,26.35,26.4,26.31,26.38,32600.0
2011-10-19 14:20:00,26.37,26.37,26.27,26.27,27700.0,26.37,26.37,26.27,26.27,27700.0
2011-10-19 14:30:00,26.27,26.3,26.21,26.3,24900.0,26.27,26.3,26.21,26.3,24900.0
2011-10-19 14:40:00,26.3,26.4,26.25,26.37,36900.0,26.3,26.4,26.25,26.37,36900.0
2011-10-19 14:50:00,26.37,26.38,26.26,26.29,38600.0,26.37,26.38,26.26,26.29,38600.0
2011-10-19 15:00:00,26.29,26.3,26.21,26.24,55700.0,26.29,26.3,26.21,26.24,55700.0
2011-10-19 15:10:00,26.23,26.35,26.23,26.32,48700.0,26.23,26.35,26.23,26.32,48700.0
2011-10-19 15:20:00,26.32,26.32,26.23,26.23,52100.0,26.32,26.32,26.23,26.23,52100.0
2011-10-19 15:30:00,26.23,26.31,26.2,26.21,50300.0,26.23,26.31,26.2,26.21,50300.0
2011-10-19 15:40:00,26.21,26.27,26.12,26.25,78900.0,26.21,26.27,26.12,26.25,78900.0
2011-10-19 15:50:00,26.24,26.24,26.14,26.16,71200.0,26.24,26.24,26.14,26.16,71200.0
2011-10-20 09:30:00,26.12,26.26,25.94,25.94,11200.0,26.12,26.26,25.94,25.94,11200.0
2011-10-20 09:40:00,25.98,26.13,25.91,26.04,21500.0,25.98,26.13,25.91,26.04,21500.0
2011-10-20 09:50:00,26.05,26.08,25.98,26.01,23500.0,26.05,26.08,25.98,26.01,23500.0
2011-10-20 10:00:00,26.01,26.12,25.95,26.0,57200.0,26.01,26.12,25.95,26.0,57200.0
2011-10-20 10:10:00,26.0,26.12,26.0,26.07,28300.0,26.0,26.12,26.0,26.07,28300.0
2011-10-20 10:20:00,26.07,26.14,25.99,26.03,29300.0,26.07,26.14,25.99,26.03,29300.0
2011-10-20 10:30:00,26.02,26.13,26.0,26.13,35500.0,26.02,26.13,26.0,26.13,35500.0
2011-10-20 10:40:00,26.12,26.18,26.05,26.15,38200.0,26.12,26.18,26.05,26.15,38200.0
2011-10-20 10:50:00,26.15,26.21,26.04,26.04,29600.0,26.15,26.21,26.04,26.04,29600.0
2011-10-20 11:00:00,26.03,26.03,25.9,25.95,22200.0,26.03,26.03,25.9,25.95,22200.0
2011-10-20 11:10:00,25.96,25.97,25.86,25.89,25900.0,25.96,25.97,25.86,25.89,25900.0
2011-10-20 11:20:00,25.88,26.01,25.88,25.98,15900.0,25.88,26.01,25.88,25.98,15900.0
2011-10-20 11:30:00,25.99,26.02,25.92,26.0,28900.0,25.99,26.02,25.92,26.0,28900.0
2011-10-20 11:40:00,25.99,26.03,25.92,25.94,26300.0,25.99,26.03,25.92,25.94,26300.0
2011-10-20 11:50:00,25.94,25.94,25.82,25.86,21400.0,25.94,25.94,25.82,25.86,21400.0
2011-10-20 12:00:00,25.87,25.9,25.79,25.79,21100.0,25.87,25.9,25.79,25.79,21100.0
2011-10-20 12:10:00,25.77,25.82,25.72,25.72,17100.0,25.77,25.82,25.72,25.72,17100.0
2011-10-20 12:20:00,25.72,25.79,25.72,25.79,20500.0,25.72,25.79,25.72,25.79,20500.0
2011-10-20 12:30:00,25.8,25.86,25.8,25.84,19600.0,25.8,25.86,25.8,25.84,19600.0
2011-10-20 12:40:00,25.84,25.85,25.81,25.82,11500.0,25.84,25.85,25.81,25.82,11500.0
2011-10-20 12:50:00,25.82,25.93,25.78,25.92,27100.0,25.82,25.93,25.78,25.92,27100.0
2011-10-20 13:00:00,25.91,25.99,25.9,25.94,20100.0,25.91,25.99,25.9,25.94,20100.0
2011-10-20 13:10:00,25.95,26.04,25.95,26.0,63500.0,25.95,26.04,25.95,26.0,63500.0
2011-10-20 13:20:00,26.01,26.1,26.01,26.07,60200.0,26.01,26.1,26.01,26.07,60200.0
2011-10-20 13:30:00,26.08,26.12,25.95,25.96,60500.0,26.08,26.12,25.95,25.96,60500.0
2011-10-20 13:40:00,25.96,26.0,25.89,25.97,49000.0,25.96,26.0,25.89,25.97,49000.0
2011-10-20 13:50:00,25.97,26.04,25.96,25.98,51600.0,25.97,26.04,25.96,25.98,51600.0
2011-10-20 14:00:00,25.99,26.06,25.97,25.97,40500.0,25.99,26.06,25.97,25.97,40500.0
2011-10-20 14:10:00,25.97,26.03,25.95,26.02,25200.0,25.97,26.03,25.95,26.02,25200.0
2011-10-20 14:20:00,26.02,26.11,26.01,26.09,21500.0,26.02,26.11,26.01,26.09,21500.0
2011-10-20 14:30:00,26.08,26.2,26.07,26.2,26000.0,26.08,26.2,26.07,26.2,26000.0
2011-10-20 14:40:00,26.2,26.2,26.13,26.15,33300.0,26.2,26.2,26.13,26.15,33300.0
2011-10-20 14:50:00,26.17,26.23,26.15,26.21,23300.0,26.17,26.23,26.15,26.21,23300.0
2011-10-20 15:00:00,26.22,26.23,26.14,26.17,32200.0,26.22,26.23,26.14,26.17,32200.0
2011-10-20 15:10:00,26.17,26.18,26.12,26.18,18200.0,26.17,26.18,26.12,26.18,18200.0
2011-10-20 15:20:00,26.18,26.19,26.06,26.1,34700.0,26.18,26.19,26.06,26.1,34700.0
2011-10-20 15:30:00,26.1,26.15,26.08,26.09,38400.0,26.1,26.15,26.08,26.09,38400.0
2011-10-20 15:40:00,26.1,26.17,26.1,26.16,62300.0,26.1,26.17,26.1,26.16,62300.0
2011-10-20 15:50:00,26.17,26.3,26.15,26.21,150400.0,26.17,26.3,26.15,26.21,150400.0
2011-10-21 09:30:00,26.44,26.49,26.23,26.31,20200.0,26.44,26.49,26.23,26.31,20200.0
2011-10-21 09:40:00,26.29,26.45,26.27,26.43,19400.0,26.29,26.45,26.27,26.43,19400.0
2011-10-21 09:50:00,26.45,26.57,26.45,26.57,36700.0,26.45,26.57,26.45,26.57,36700.0
2011-10-21 10:00:00,26.57,26.58,26.5,26.52,24200.0,26.57,26.58,26.5,26.52,24200.0
2011-10-21 10:10:00,26.51,26.65,26.51,26.64,55800.0,26.51,26.65,26.51,26.64,55800.0
2011-10-21 10:20:00,26.64,26.66,26.6,26.64,21800.0,26.64,26.66,26.6,26.64,21800.0
2011-10-21 10:30:00,26.63,26.75,26.62,26.71,42700.0,26.63,26.75,26.62,26.71,42700.0
2011-10-21 10:40:00,26.74,26.75,26.71,26.74,27600.0,26.74,26.75,26.71,26.74,27600.0
2011-10-21 10:50:00,26.75,26.77,26.7,26.76,20200.0,26.75,26.77,26.7,26.76,20200.0
2011-10-21 11:00:00,26.76,26.78,26.73,26.77,37700.0,26.76,26.78,26.73,26.77,37700.0
2011-10-21 11:10:00,26.78,26.86,26.77,26.85,39500.0,26.78,26.86,26.77,26.85,39500.0
2011-10-21 11:20:00,26.85,26.9,26.85,26.88,28600.0,26.85,26.9,26.85,26.88,28600.0
2011-10-21 11:30:00,26.87,26.91,26.87,26.87,32100.0,26.87,26.91,26.87,26.87,32100.0
2011-10-21 11:40:00,26.87,26.9,26.84,26.85,22500.0,26.87,26.9,26.84,26.85,22500.0
2011-10-21 11:50:00,26.85,26.85,26.73,26.74,22100.0,26.85,26.85,26.73,26.74,22100.0
2011-10-21 12:00:00,26.74,26.74,26.71,26.71,9900.0,26.74,26.74,26.71,26.71,9900.0
2011-10-21 12:10:00,26.7,26.72,26.67,26.67,10800.0,26.7,26.72,26.67,26.67,10800.0
2011-10-21 12:20:00,26.65,26.69,26.65,26.69,3900.0,26.65,26.69,26.65,26.69,3900.0
2011-10-21 12:30:00,26.69,26.7,26.67,26.67,8700.0,26.69,26.7,26.67,26.67,8700.0
2011-10-21 12:40:00,26.68,26.71,26.65,26.66,22900.0,26.68,26.71,26.65,26.66,22900.0
2011-10-21 12:50:00,26.65,26.68,26.62,26.62,7700.0,26.65,26.68,26.62,26.62,7700.0
2011-10-21 13:00:00,26.62,26.62,26.52,26.56,18500.0,26.62,26.62,26.52,26.56,18500.0
2011-10-21 13:10:00,26.55,26.55,26.49,26.5,28500.0,26.55,26.55,26.49,26.5,28500.0
2011-10-21 13:20:00,26.49,26.56,26.48,26.55,18900.0,26.49,26.56,26.48,26.55,18900.0
2011-10-21 13:30:00,26.55,26.6,26.54,26.59,43400.0,26.55,26.6,26.54,26.59,43400.0
2011-10-21 13:40:00,26.58,26.61,26.52,26.54,35400.0,26.58,26.61,26.52,26.54,35400.0
2011-10-21 13:50:00,26.53,26.54,26.51,26.54,9500.0,26.53,26.54,26.51,26.54,9500.0
2011-10-21 14:00:00,26.54,26.64,26.52,26.63,47400.0,26.54,26.64,26.52,26.63,47400.0
2011-10-21 14:10:00,26.62,26.68,26.62,26.64,15500.0,26.62,26.68,26.62,26.64,15500.0
2011-10-21 14:20:00,26.64,26.69,26.63,26.66,16700.0,26.64,26.69,26.63,26.66,16700.0
2011-10-21 14:30:00,26.65,26.69,26.57,26.61,28400.0,26.65,26.69,26.57,26.61,28400.0
2011-10-21 14:40:00,26.61,26.71,26.6,26.71,17700.0,26.61,26.71,26.6,26.71,17700.0
2011-10-21 14:50:00,26.7,26.75,26.67,26.74,29000.0,26.7,26.75,26.67,26.74,29000.0
2011-10-21 15:00:00,26.74,26.77,26.73,26.74,23600.0,26.74,26.77,26.73,26.74,23600.0
2011-10-21 15:10:00,26.74,26.77,26.72,26.73,22400.0,26.74,26.77,26.72,26.73,22400.0
2011-10-21 15:20:00,26.73,26.79,26.73,26.73,23000.0,26.73,26.79,26.73,26.73,23000.0
2011-10-21 15:30:00,26.72,26.74,26.62,26.62,26300.0,26.72,26.74,26.62,26.62,26300.0
2011-10-21 15:40:00,26.63,26.64,26.57,26.63,27400.0,26.63,26.64,26.57,26.63,27400.0
2011-10-21 15:50:00,26.63,26.73,26.62,26.73,51100.0,26.63,26.73,26.62,26.73,51100.0
2011-10-24 09:30:00,26.73,26.91,26.73,26.84,25300.0,26.73,26.91,26.73,26.84,25300.0
2011-10-24 09:40:00,26.83,26.91,26.8,26.9,26100.0,26.83,26.91,26.8,26.9,26100.0
2011-10-24 09:50:00,26.92,26.93,26.81,26.83,21900.0,26.92,26.93,26.81,26.83,21900.0
2011-10-24 10:00:00,26.85,26.86,26.83,26.85,14600.0,26.85,26.86,26.83,26.85,14600.0
2011-10-24 10:10:00,26.86,26.9,26.84,26.88,17200.0,26.86,26.9,26.84,26.88,17200.0
2011-10-24 10:20:00,26.87,26.9,26.84,26.84,24500.0,26.87,26.9,26.84,26.84,24500.0
2011-10-24 10:30:00,26.84,26.9,26.82,26.88,14300.0,26.84,26.9,26.82,26.88,14300.0
2011-10-24 10:40:00,26.88,26.92,26.86,26.87,12300.0,26.88,26.92,26.86,26.87,12300.0
2011-10-24 10:50:00,26.86,26.9,26.8,26.82,54500.0,26.86,26.9,26.8,26.82,54500.0
2011-10-24 11:00:00,26.82,26.93,26.82,26.92,30400.0,26.82,26.93,26.82,26.92,30400.0
2011-10-24 11:10:00,26.92,26.94,26.88,26.92,22200.0,26.92,26.94,26.88,26.92,22200.0
2011-10-24 11:20:00,26.92,26.94,26.88,26.9,16200.0,26.92,26.94,26.88,26.9,16200.0
2011-10-24 11:30:00,26.9,26.97,26.89,26.97,13900.0,26.9,26.97,26.89,26.97,13900.0
2011-10-24 11:40:00,26.98,27.0,26.93,26.96,26600.0,26.98,27.0,26.93,26.96,26600.0
2011-10-24 11:50:00,26.95,26.98,26.94,26.98,6200.0,26.95,26.98,26.94,26.98,6200.0
2011-10-24 12:00:00,26.98,26.99,26.96,26.99,28300.0,26.98,26.99,26.96,26.99,28300.0
2011-10-24 12:10:00,26.99,26.99,26.97,26.98,13200.0,26.99,26.99,26.97,26.98,13200.0
2011-10-24 12:20:00,26.98,26.99,26.97,26.99,11100.0,26.98,26.99,26.97,26.99,11100.0
2011-10-24 12:30:00,26.99,26.99,26.95,26.97,12000.0,26.99,26.99,26.95,26.97,12000.0
2011-10-24 12:40:00,26.97,26.99,26.96,26.99,12100.0,26.97,26.99,26.96,26.99,12100.0
2011-10-24 12:50:00,27.0,27.0,26.99,27.0,24900.0,27.0,27.0,26.99,27.0,24900.0
2011-10-24 13:00:00,27.0,27.0,26.95,26.95,15600.0,27.0,27.0,26.95,26.95,15600.0
2011-10-24 13:10:00,26.96,27.0,26.96,27.0,12600.0,26.96,27.0,26.96,27.0,12600.0
2011-10-24 13:20:00,27.0,27.0,26.97,27.0,15300.0,27.0,27.0,26.97,27.0,15300.0
2011-10-24 13:30:00,27.0,27.0,26.99,27.0,10300.0,27.0,27.0,26.99,27.0,10300.0
2011-10-24 13:40:00,27.0,27.01,26.98,27.0,52300.0,27.0,27.01,26.98,27.0,52300.0
2011-10-24 13:50:00,27.0,27.01,26.97,26.98,34400.0,27.0,27.01,26.97,26.98,34400.0
2011-10-24 14:00:00,26.99,27.02,26.96,26.96,26700.0,26.99,27.02,26.96,26.96,26700.0
2011-10-24 14:10:00,26.96,26.98,26.92,26.93,17700.0,26.96,26.98,26.92,26.93,17700.0
2011-10-24 14:20:00,26.94,27.01,26.94,26.98,22500.0,26.94,27.01,26.94,26.98,22500.0
2011-10-24 14:30:00,26.98,27.01,26.97,27.01,16300.0,26.98,27.01,26.97,27.01,16300.0
2011-10-24 14:40:00,27.01,27.02,26.97,26.99,33200.0,27.01,27.02,26.97,26.99,33200.0
2011-10-24 14:50:00,26.99,27.01,26.98,27.01,12400.0,26.99,27.01,26.98,27.01,12400.0
2011-10-24 15:00:00,27.01,27.02,26.97,26.98,23200.0,27.01,27.02,26.97,26.98,23200.0
2011-10-24 15:10:00,26.98,26.99,26.94,26.99,25800.0,26.98,26.99,26.94,26.99,25800.0
2011-10-24 15:20:00,26.98,26.99,26.88,26.9,28100.0,26.98,26.99,26.88,26.9,28100.0
2011-10-24 15:30:00,26.9,26.95,26.89,26.92,32100.0,26.9,26.95,26.89,26.92,32100.0
2011-10-24 15:40:00,26.92,26.96,26.87,26.89,34500.0,26.92,26.96,26.87,26.89,34500.0
2011-10-24 15:50:00,26.89,26.94,26.88,26.94,74200.0,26.89,26.94,26.88,26.94,74200.0
2011-10-25 09:30:00,26.74,26.9,26.73,26.76,27000.0,26.74,26.9,26.73,26.76,27000.0
2011-10-25 09:40:00,26.75,26.88,26.74,26.84,27100.0,26.75,26.88,26.74,26.84,27100.0
2011-10-25 09:50:00,26.89,26.93,26.78,26.83,16500.0,26.89,26.93,26.78,26.83,16500.0
2011-10-25 10:00:00,26.81,26.87,26.75,26.85,20200.0,26.81,26.87,26.75,26.85,20200.0
2011-10-25 10:10:00,26.85,26.87,26.77,26.87,15800.0,26.85,26.87,26.77,26.87,15800.0
2011-10-25 10:20:00,26.86,26.92,26.8,26.89,18300.0,26.86,26.92,26.8,26.89,18300.0
2011-10-25 10:30:00,26.9,26.93,26.86,26.91,12800.0,26.9,26.93,26.86,26.91,12800.0
2011-10-25 10:40:00,26.93,26.95,26.88,26.89,9700.0,26.93,26.95,26.88,26.89,9700.0
2011-10-25 10:50:00,26.91,26.91,26.82,26.88,13200.0,26.91,26.91,26.82,26.88,13200.0
2011-10-25 11:00:00,26.87,26.89,26.82,26.85,7900.0,26.87,26.89,26.82,26.85,7900.0
2011-10-25 11:10:00,26.86,26.86,26.76,26.77,10100.0,26.86,26.86,26.76,26.77,10100.0
2011-10-25 11:20:00,26.77,26.85,26.77,26.82,12700.0,26.77,26.85,26.77,26.82,12700.0
2011-10-25 11:30:00,26.82,26.82,26.76,26.81,20100.0,26.82,26.82,26.76,26.81,20100.0
2011-10-25 11:40:00,26.82,26.82,26.71,26.74,11000.0,26.82,26.82,26.71,26.74,11000.0
2011-10-25 11:50:00,26.74,26.79,26.73,26.78,10700.0,26.74,26.79,26.73,26.78,10700.0
2011-10-25 12:00:00,26.78,26.84,26.76,26.81,27600.0,26.78,26.84,26.76,26.81,27600.0
2011-10-25 12:10:00,26.82,26.87,26.81,26.87,14300.0,26.82,26.87,26.81,26.87,14300.0
2011-10-25 12:20:00,26.88,26.88,26.83,26.87,8800.0,26.88,26.88,26.83,26.87,8800.0
2011-10-25 12:30:00,26.87,26.88,26.83,26.85,6700.0,26.87,26.88,26.83,26.85,6700.0
2011-10-25 12:40:00,26.86,26.86,26.77,26.78,12800.0,26.86,26.86,26.77,26.78,12800.0
2011-10-25 12:50:00,26.78,26.82,26.76,26.8,11900.0,26.78,26.82,26.76,26.8,11900.0
2011-10-25 13:00:00,26.8,26.87,26.8,26.85,9700.0,26.8,26.87,26.8,26.85,9700.0
2011-10-25 13:10:00,26.85,26.85,26.8,26.82,5600.0,26.85,26.85,26.8,26.82,5600.0
2011-10-25 13:20:00,26.82,26.87,26.79,26.8,10700.0,26.82,26.87,26.79,26.8,10700.0
2011-10-25 13:30:00,26.79,26.8,26.75,26.77,10800.0,26.79,26.8,26.75,26.77,10800.0
2011-10-25 13:40:00,26.78,26.81,26.75,26.78,21800.0,26.78,26.81,26.75,26.78,21800.0
2011-10-25 13:50:00,26.78,26.84,26.77,26.81,13700.0,26.78,26.84,26.77,26.81,13700.0
2011-10-25 14:00:00,26.8,26.8,26.66,26.71,25100.0,26.8,26.8,26.66,26.71,25100.0
2011-10-25 14:10:00,26.7,26.71,26.64,26.67,20500.0,26.7,26.71,26.64,26.67,20500.0
2011-10-25 14:20:00,26.67,26.73,26.66,26.71,13600.0,26.67,26.73,26.66,26.71,13600.0
2011-10-25 14:30:00,26.71,26.72,26.68,26.69,15300.0,26.71,26.72,26.68,26.69,15300.0
2011-10-25 14:40:00,26.69,26.77,26.68,26.77,16900.0,26.69,26.77,26.68,26.77,16900.0
2011-10-25 14:50:00,26.76,26.79,26.74,26.79,15100.0,26.76,26.79,26.74,26.79,15100.0
2011-10-25 15:00:00,26.81,26.83,26.75,26.75,18200.0,26.81,26.83,26.75,26.75,18200.0
2011-10-25 15:10:00,26.75,26.76,26.71,26.72,16200.0,26.75,26.76,26.71,26.72,16200.0
2011-10-25 15:20:00,26.72,26.72,26.67,26.69,22000.0,26.72,26.72,26.67,26.69,22000.0
2011-10-25 15:30:00,26.69,26.73,26.67,26.69,24200.0,26.69,26.73,26.67,26.69,24200.0
2011-10-25 15:40:00,26.69,26.69,26.61,26.61,34500.0,26.69,26.69,26.61,26.61,34500.0
2011-10-25 15:50:00,26.61,26.61,26.5,26.56,49900.0,26.61,26.61,26.5,26.56,49900.0
2011-10-26 09:30:00,26.74,26.74,26.54,26.57,23900.0,26.74,26.74,26.54,26.57,23900.0
2011-10-26 09:40:00,26.59,26.66,26.5,26.51,22100.0,26.59,26.66,26.5,26.51,22100.0
2011-10-26 09:50:00,26.51,26.57,26.46,26.46,28600.0,26.51,26.57,26.46,26.46,28600.0
2011-10-26 10:00:00,26.48,26.49,26.37,26.38,22100.0,26.48,26.49,26.37,26.38,22100.0
2011-10-26 10:10:00,26.39,26.42,26.31,26.38,23100.0,26.39,26.42,26.31,26.38,23100.0
2011-10-26 10:20:00,26.38,26.51,26.37,26.51,29000.0,26.38,26.51,26.37,26.51,29000.0
2011-10-26 10:30:00,26.51,26.53,26.44,26.52,17400.0,26.51,26.53,26.44,26.52,17400.0
2011-10-26 10:40:00,26.51,26.51,26.21,26.23,23000.0,26.51,26.51,26.21,26.23,23000.0
2011-10-26 10:50:00,26.22,26.25,26.13,26.17,18400.0,26.22,26.25,26.13,26.17,18400.0
2011-10-26 11:00:00,26.17,26.29,26.17,26.23,19100.0,26.17,26.29,26.17,26.23,19100.0
2011-10-26 11:10:00,26.22,26.39,26.22,26.39,10300.0,26.22,26.39,26.22,26.39,10300.0
2011-10-26 11:20:00,26.38,26.39,26.3,26.37,17000.0,26.38,26.39,26.3,26.37,17000.0
2011-10-26 11:30:00,26.36,26.48,26.36,26.44,10300.0,26.36,26.48,26.36,26.44,10300.0
2011-10-26 11:40:00,26.43,26.6,26.43,26.52,23500.0,26.43,26.6,26.43,26.52,23500.0
2011-10-26 11:50:00,26.54,26.56,26.53,26.54,5300.0,26.54,26.56,26.53,26.54,5300.0
2011-10-26 12:00:00,26.51,26.57,26.49,26.51,25600.0,26.51,26.57,26.49,26.51,25600.0
2011-10-26 12:10:00,26.51,26.51,26.44,26.49,10900.0,26.51,26.51,26.44,26.49,10900.0
2011-10-26 12:20:00,26.49,26.51,26.44,26.46,8400.0,26.49,26.51,26.44,26.46,8400.0
2011-10-26 12:30:00,26.45,26.45,26.39,26.41,7600.0,26.45,26.45,26.39,26.41,7600.0
2011-10-26 12:40:00,26.4,26.4,26.35,26.37,10400.0,26.4,26.4,26.35,26.37,10400.0
2011-10-26 12:50:00,26.37,26.39,26.31,26.31,28300.0,26.37,26.39,26.31,26.31,28300.0
2011-10-26 13:00:00,26.3,26.32,26.23,26.23,14200.0,26.3,26.32,26.23,26.23,14200.0
2011-10-26 13:10:00,26.23,26.31,26.22,26.28,44000.0,26.23,26.31,26.22,26.28,44000.0
2011-10-26 13:20:00,26.29,26.33,26.27,26.33,24100.0,26.29,26.33,26.27,26.33,24100.0
2011-10-26 13:30:00,26.36,26.51,26.36,26.45,52700.0,26.36,26.51,26.36,26.45,52700.0
2011-10-26 13:40:00,26.45,26.49,26.4,26.46,30200.0,26.45,26.49,26.4,26.46,30200.0
2011-10-26 13:50:00,26.46,26.5,26.39,26.44,61000.0,26.46,26.5,26.39,26.44,61000.0
2011-10-26 14:00:00,26.45,26.53,26.42,26.5,64000.0,26.45,26.53,26.42,26.5,64000.0
2011-10-26 14:10:00,26.51,26.54,26.46,26.46,12000.0,26.51,26.54,26.46,26.46,12000.0
2011-10-26 14:20:00,26.47,26.56,26.47,26.55,9600.0,26.47,26.56,26.47,26.55,9600.0
2011-10-26 14:30:00,26.55,26.65,26.53,26.65,10600.0,26.55,26.65,26.53,26.65,10600.0
2011-10-26 14:40:00,26.64,26.64,26.56,26.58,16400.0,26.64,26.64,26.56,26.58,16400.0
2011-10-26 14:50:00,26.59,26.59,26.5,26.55,11700.0,26.59,26.59,26.5,26.55,11700.0
2011-10-26 15:00:00,26.56,26.61,26.54,26.56,20800.0,26.56,26.61,26.54,26.56,20800.0
2011-10-26 15:10:00,26.54,26.59,26.53,26.55,25200.0,26.54,26.59,26.53,26.55,25200.0
2011-10-26 15:20:00,26.54,26.58,26.52,26.57,35400.0,26.54,26.58,26.52,26.57,35400.0
2011-10-26 15:30:00,26.58,26.65,26.54,26.58,79300.0,26.58,26.65,26.54,26.58,79300.0
2011-10-26 15:40:00,26.58,26.59,26.46,26.47,108700.0,26.58,26.59,26.46,26.47,108700.0
2011-10-26 15:50:00,26.48,26.56,26.45,26.55,105400.0,26.48,26.56,26.45,26.55,105400.0
2011-10-27 09:30:00,27.16,27.3,27.09,27.26,71600.0,27.16,27.3,27.09,27.26,71600.0
2011-10-27 09:40:00,27.26,27.38,27.24,27.36,22900.0,27.26,27.38,27.24,27.36,22900.0
2011-10-27 09:50:00,27.36,27.37,27.26,27.3,20700.0,27.36,27.37,27.26,27.3,20700.0
2011-10-27 10:00:00,27.27,27.34,27.27,27.3,29800.0,27.27,27.34,27.27,27.3,29800.0
2011-10-27 10:10:00,27.31,27.34,27.24,27.27,41300.0,27.31,27.34,27.24,27.27,41300.0
2011-10-27 10:20:00,27.28,27.28,27.2,27.24,19900.0,27.28,27.28,27.2,27.24,19900.0
2011-10-27 10:30:00,27.25,27.26,27.16,27.17,25900.0,27.25,27.26,27.16,27.17,25900.0
2011-10-27 10:40:00,27.17,27.21,27.16,27.17,55500.0,27.17,27.21,27.16,27.17,55500.0
2011-10-27 10:50:00,27.18,27.29,27.18,27.29,35200.0,27.18,27.29,27.18,27.29,35200.0
2011-10-27 11:00:00,27.29,27.35,27.28,27.29,31400.0,27.29,27.35,27.28,27.29,31400.0
2011-10-27 11:10:00,27.29,27.33,27.25,27.27,18700.0,27.29,27.33,27.25,27.27,18700.0
2011-10-27 11:20:00,27.27,27.28,27.24,27.27,24800.0,27.27,27.28,27.24,27.27,24800.0
2011-10-27 11:30:00,27.27,27.35,27.23,27.34,23600.0,27.27,27.35,27.23,27.34,23600.0
2011-10-27 11:40:00,27.35,27.4,27.34,27.4,36600.0,27.35,27.4,27.34,27.4,36600.0
2011-10-27 11:50:00,27.4,27.49,27.38,27.42,58900.0,27.4,27.49,27.38,27.42,58900.0
2011-10-27 12:00:00,27.43,27.47,27.39,27.4,53800.0,27.43,27.47,27.39,27.4,53800.0
2011-10-27 12:10:00,27.4,27.48,27.4,27.48,37500.0,27.4,27.48,27.4,27.48,37500.0
2011-10-27 12:20:00,27.48,27.48,27.39,27.39,23300.0,27.48,27.48,27.39,27.39,23300.0
2011-10-27 12:30:00,27.39,27.41,27.37,27.38,30300.0,27.39,27.41,27.37,27.38,30300.0
2011-10-27 12:40:00,27.39,27.4,27.36,27.38,14700.0,27.39,27.4,27.36,27.38,14700.0
2011-10-27 12:50:00,27.37,27.39,27.29,27.3,22500.0,27.37,27.39,27.29,27.3,22500.0
2011-10-27 13:00:00,27.31,27.35,27.3,27.31,20700.0,27.31,27.35,27.3,27.31,20700.0
2011-10-27 13:10:00,27.32,27.37,27.32,27.36,25800.0,27.32,27.37,27.32,27.36,25800.0
2011-10-27 13:20:00,27.35,27.36,27.29,27.36,36600.0,27.35,27.36,27.29,27.36,36600.0
2011-10-27 13:30:00,27.35,27.4,27.34,27.39,19500.0,27.35,27.4,27.34,27.39,19500.0
2011-10-27 13:40:00,27.39,27.39,27.33,27.36,49600.0,27.39,27.39,27.33,27.36,49600.0
2011-10-27 13:50:00,27.36,27.39,27.36,27.37,22000.0,27.36,27.39,27.36,27.37,22000.0
2011-10-27 14:00:00,27.37,27.37,27.29,27.31,67200.0,27.37,27.37,27.29,27.31,67200.0
2011-10-27 14:10:00,27.3,27.31,27.25,27.26,18500.0,27.3,27.31,27.25,27.26,18500.0
2011-10-27 14:20:00,27.26,27.35,27.26,27.35,14200.0,27.26,27.35,27.26,27.35,14200.0
2011-10-27 14:30:00,27.35,27.36,27.31,27.34,35300.0,27.35,27.36,27.31,27.34,35300.0
2011-10-27 14:40:00,27.33,27.35,27.25,27.27,59200.0,27.33,27.35,27.25,27.27,59200.0
2011-10-27 14:50:00,27.27,27.34,27.26,27.32,69800.0,27.27,27.34,27.26,27.32,69800.0
2011-10-27 15:00:00,27.33,27.35,27.3,27.35,41300.0,27.33,27.35,27.3,27.35,41300.0
2011-10-27 15:10:00,27.35,27.35,27.25,27.33,79400.0,27.35,27.35,27.25,27.33,79400.0
2011-10-27 15:20:00,27.34,27.43,27.33,27.37,75400.0,27.34,27.43,27.33,27.37,75400.0
2011-10-27 15:30:00,27.37,27.4,27.3,27.32,58300.0,27.37,27.4,27.3,27.32,58300.0
2011-10-27 15:40:00,27.32,27.34,27.16,27.2,61000.0,27.32,27.34,27.16,27.2,61000.0
2011-10-27 15:50:00,27.21,27.21,27.08,27.19,89800.0,27.21,27.21,27.08,27.19,89800.0
2011-10-28 09:30:00,27.02,27.25,26.98,27.22,28000.0,27.02,27.25,26.98,27.22,28000.0
2011-10-28 09:40:00,27.23,27.23,27.08,27.1,13300.0,27.23,27.23,27.08,27.1,13300.0
2011-10-28 09:50:00,27.13,27.18,27.06,27.15,16500.0,27.13,27.18,27.06,27.15,16500.0
2011-10-28 10:00:00,27.16,27.19,27.1,27.11,14100.0,27.16,27.19,27.1,27.11,14100.0
2011-10-28 10:10:00,27.1,27.19,27.07,27.16,14700.0,27.1,27.19,27.07,27.16,14700.0
2011-10-28 10:20:00,27.16,27.22,27.14,27.14,57300.0,27.16,27.22,27.14,27.14,57300.0
2011-10-28 10:30:00,27.14,27.22,27.12,27.2,14700.0,27.14,27.22,27.12,27.2,14700.0
2011-10-28 10:40:00,27.2,27.22,27.09,27.13,11300.0,27.2,27.22,27.09,27.13,11300.0
2011-10-28 10:50:00,27.13,27.19,27.11,27.18,9300.0,27.13,27.19,27.11,27.18,9300.0
2011-10-28 11:00:00,27.17,27.19,27.15,27.17,10500.0,27.17,27.19,27.15,27.17,10500.0
2011-10-28 11:10:00,27.18,27.19,27.15,27.19,8700.0,27.18,27.19,27.15,27.19,8700.0
2011-10-28 11:20:00,27.19,27.23,27.16,27.21,16700.0,27.19,27.23,27.16,27.21,16700.0
2011-10-28 11:30:00,27.22,27.22,27.11,27.14,84700.0,27.22,27.22,27.11,27.14,84700.0
2011-10-28 11:40:00,27.15,27.16,27.09,27.1,14000.0,27.15,27.16,27.09,27.1,14000.0
2011-10-28 11:50:00,27.12,27.14,27.06,27.09,13200.0,27.12,27.14,27.06,27.09,13200.0
2011-10-28 12:00:00,27.08,27.14,27.07,27.14,12500.0,27.08,27.14,27.07,27.14,12500.0
2011-10-28 12:10:00,27.14,27.2,27.14,27.18,9600.0,27.14,27.2,27.14,27.18,9600.0
2011-10-28 12:20:00,27.18,27.2,27.12,27.13,12900.0,27.18,27.2,27.12,27.13,12900.0
2011-10-28 12:30:00,27.14,27.18,27.12,27.15,18300.0,27.14,27.18,27.12,27.15,18300.0
2011-10-28 12:40:00,27.15,27.16,27.08,27.1,25900.0,27.15,27.16,27.08,27.1,25900.0
2011-10-28 12:50:00,27.1,27.11,27.04,27.11,15800.0,27.1,27.11,27.04,27.11,15800.0
2011-10-28 13:00:00,27.11,27.14,27.06,27.07,16700.0,27.11,27.14,27.06,27.07,16700.0
2011-10-28 13:10:00,27.07,27.1,27.07,27.1,9700.0,27.07,27.1,27.07,27.1,9700.0
2011-10-28 13:20:00,27.1,27.12,27.09,27.1,14500.0,27.1,27.12,27.09,27.1,14500.0
2011-10-28 13:30:00,27.1,27.11,27.08,27.11,35800.0,27.1,27.11,27.08,27.11,35800.0
2011-10-28 13:40:00,27.12,27.15,27.1,27.14,24700.0,27.12,27.15,27.1,27.14,24700.0
2011-10-28 13:50:00,27.14,27.2,27.14,27.19,44200.0,27.14,27.2,27.14,27.19,44200.0
2011-10-28 14:00:00,27.19,27.2,27.13,27.2,20200.0,27.19,27.2,27.13,27.2,20200.0
2011-10-28 14:10:00,27.2,27.21,27.06,27.09,65400.0,27.2,27.21,27.06,27.09,65400.0
2011-10-28 14:20:00,27.1,27.16,27.1,27.15,14900.0,27.1,27.16,27.1,27.15,14900.0
2011-10-28 14:30:00,27.15,27.19,27.14,27.14,75000.0,27.15,27.19,27.14,27.14,75000.0
2011-10-28 14:40:00,27.15,27.16,27.13,27.13,35700.0,27.15,27.16,27.13,27.13,35700.0
2011-10-28 14:50:00,27.14,27.16,27.1,27.1,35000.0,27.14,27.16,27.1,27.1,35000.0
2011-10-28 15:00:00,27.1,27.17,27.1,27.15,38300.0,27.1,27.17,27.1,27.15,38300.0
2011-10-28 15:10:00,27.16,27.18,27.14,27.15,21400.0,27.16,27.18,27.14,27.15,21400.0
2011-10-28 15:20:00,27.15,27.2,27.15,27.17,20900.0,27.15,27.2,27.15,27.17,20900.0
2011-10-28 15:30:00,27.17,27.19,27.13,27.18,24500.0,27.17,27.19,27.13,27.18,24500.0
2011-10-28 15:40:00,27.18,27.21,27.16,27.21,36000.0,27.18,27.21,27.16,27.21,36000.0
2011-10-28 15:50:00,27.2,27.27,27.17,27.22,51600.0,27.2,27.27,27.17,27.22,51600.0
2011-10-31 09:30:00,26.76,26.87,26.61,26.73,37100.0,26.76,26.87,26.61,26.73,37100.0
2011-10-31 09:40:00,26.69,26.74,26.62,26.7,21800.0,26.69,26.74,26.62,26.7,21800.0
2011-10-31 09:50:00,26.71,26.81,26.7,26.79,17100.0,26.71,26.81,26.7,26.79,17100.0
2011-10-31 10:00:00,26.78,26.85,26.74,26.84,8900.0,26.78,26.85,26.74,26.84,8900.0
2011-10-31 10:10:00,26.85,27.0,26.85,26.95,11700.0,26.85,27.0,26.85,26.95,11700.0
2011-10-31 10:20:00,26.96,27.0,26.93,27.0,8600.0,26.96,27.0,26.93,27.0,8600.0
2011-10-31 10:30:00,26.99,27.03,26.99,27.03,16200.0,26.99,27.03,26.99,27.03,16200.0
2011-10-31 10:40:00,27.05,27.05,26.93,26.93,12400.0,27.05,27.05,26.93,26.93,12400.0
2011-10-31 10:50:00,26.94,27.03,26.94,26.98,12400.0,26.94,27.03,26.94,26.98,12400.0
2011-10-31 11:00:00,27.0,27.01,26.96,27.0,15600.0,27.0,27.01,26.96,27.0,15600.0
2011-10-31 11:10:00,27.0,27.0,26.93,26.96,5200.0,27.0,27.0,26.93,26.96,5200.0
2011-10-31 11:20:00,26.95,27.0,26.95,26.98,5100.0,26.95,27.0,26.95,26.98,5100.0
2011-10-31 11:30:00,26.98,27.05,26.97,27.01,21300.0,26.98,27.05,26.97,27.01,21300.0
2011-10-31 11:40:00,27.01,27.1,27.0,27.1,14700.0,27.01,27.1,27.0,27.1,14700.0
2011-10-31 11:50:00,27.1,27.12,27.07,27.08,11700.0,27.1,27.12,27.07,27.08,11700.0
2011-10-31 12:00:00,27.06,27.09,27.05,27.08,6300.0,27.06,27.09,27.05,27.08,6300.0
2011-10-31 12:10:00,27.07,27.1,27.02,27.03,9200.0,27.07,27.1,27.02,27.03,9200.0
2011-10-31 12:20:00,27.03,27.04,26.97,26.99,10600.0,27.03,27.04,26.97,26.99,10600.0
2011-10-31 12:30:00,26.99,27.05,26.99,27.05,10300.0,26.99,27.05,26.99,27.05,10300.0
2011-10-31 12:40:00,27.06,27.08,27.03,27.07,8900.0,27.06,27.08,27.03,27.07,8900.0
2011-10-31 12:50:00,27.07,27.1,27.06,27.09,9300.0,27.07,27.1,27.06,27.09,9300.0
2011-10-31 13:00:00,27.09,27.15,27.08,27.12,12200.0,27.09,27.15,27.08,27.12,12200.0
2011-10-31 13:10:00,27.13,27.15,27.11,27.12,8300.0,27.13,27.15,27.11,27.12,8300.0
2011-10-31 13:20:00,27.12,27.14,27.07,27.09,7900.0,27.12,27.14,27.07,27.09,7900.0
2011-10-31 13:30:00,27.09,27.2,27.09,27.2,12100.0,27.09,27.2,27.09,27.2,12100.0
2011-10-31 13:40:00,27.19,27.23,27.18,27.22,12000.0,27.19,27.23,27.18,27.22,12000.0
2011-10-31 13:50:00,27.23,27.23,27.18,27.22,8900.0,27.23,27.23,27.18,27.22,8900.0
2011-10-31 14:00:00,27.2,27.22,27.18,27.18,7900.0,27.2,27.22,27.18,27.18,7900.0
2011-10-31 14:10:00,27.17,27.17,27.13,27.16,6500.0,27.17,27.17,27.13,27.16,6500.0
2011-10-31 14:20:00,27.17,27.2,27.13,27.15,8500.0,27.17,27.2,27.13,27.15,8500.0
2011-10-31 14:30:00,27.15,27.18,27.1,27.11,10500.0,27.15,27.18,27.1,27.11,10500.0
2011-10-31 14:40:00,27.12,27.15,27.1,27.12,11400.0,27.12,27.15,27.1,27.12,11400.0
2011-10-31 14:50:00,27.14,27.21,27.13,27.2,12900.0,27.14,27.21,27.13,27.2,12900.0
2011-10-31 15:00:00,27.2,27.2,27.08,27.08,14700.0,27.2,27.2,27.08,27.08,14700.0
2011-10-31 15:10:00,27.07,27.1,27.04,27.04,26500.0,27.07,27.1,27.04,27.04,26500.0
2011-10-31 15:20:00,27.03,27.04,26.94,26.95,35100.0,27.03,27.04,26.94,26.95,35100.0
2011-10-31 15:30:00,26.95,27.0,26.93,27.0,53200.0,26.95,27.0,26.93,27.0,53200.0
2011-10-31 15:40:00,27.0,27.0,26.93,26.98,56700.0,27.0,27.0,26.93,26.98,56700.0
2011-10-31 15:50:00,26.98,26.98,26.78,26.81,109700.0,26.98,26.98,26.78,26.81,109700.0
2011-11-01 09:30:00,26.03,26.31,25.9,26.25,42800.0,26.03,26.31,25.9,26.25,42800.0
2011-11-01 09:40:00,26.25,26.38,26.22,26.29,30400.0,26.25,26.38,26.22,26.29,30400.0
2011-11-01 09:50:00,26.28,26.34,26.24,26.32,20400.0,26.28,26.34,26.24,26.32,20400.0
2011-11-01 10:00:00,26.3,26.47,26.21,26.43,55800.0,26.3,26.47,26.21,26.43,55800.0
2011-11-01 10:10:00,26.43,26.51,26.4,26.45,32500.0,26.43,26.51,26.4,26.45,32500.0
2011-11-01 10:20:00,26.45,26.57,26.39,26.5,36800.0,26.45,26.57,26.39,26.5,36800.0
2011-11-01 10:30:00,26.5,26.59,26.46,26.55,22500.0,26.5,26.59,26.46,26.55,22500.0
2011-11-01 10:40:00,26.55,26.56,26.46,26.48,27100.0,26.55,26.56,26.46,26.48,27100.0
2011-11-01 10:50:00,26.49,26.54,26.47,26.52,16800.0,26.49,26.54,26.47,26.52,16800.0
2011-11-01 11:00:00,26.52,26.54,26.42,26.44,17000.0,26.52,26.54,26.42,26.44,17000.0
2011-11-01 11:10:00,26.43,26.5,26.43,26.46,16300.0,26.43,26.5,26.43,26.46,16300.0
2011-11-01 11:20:00,26.47,26.47,26.36,26.39,21700.0,26.47,26.47,26.36,26.39,21700.0
2011-11-01 11:30:00,26.37,26.38,26.29,26.31,20700.0,26.37,26.38,26.29,26.31,20700.0
2011-11-01 11:40:00,26.31,26.31,26.19,26.22,17100.0,26.31,26.31,26.19,26.22,17100.0
2011-11-01 11:50:00,26.25,26.25,26.19,26.22,24600.0,26.25,26.25,26.19,26.22,24600.0
2011-11-01 12:00:00,26.21,26.25,26.15,26.24,39300.0,26.21,26.25,26.15,26.24,39300.0
2011-11-01 12:10:00,26.24,26.31,26.18,26.21,26500.0,26.24,26.31,26.18,26.21,26500.0
2011-11-01 12:20:00,26.19,26.24,26.15,26.19,25000.0,26.19,26.24,26.15,26.19,25000.0
2011-11-01 12:30:00,26.18,26.28,26.18,26.25,23600.0,26.18,26.28,26.18,26.25,23600.0
2011-11-01 12:40:00,26.25,26.25,26.15,26.15,45800.0,26.25,26.25,26.15,26.15,45800.0
2011-11-01 12:50:00,26.14,26.2,26.14,26.18,24000.0,26.14,26.2,26.14,26.18,24000.0
2011-11-01 13:00:00,26.17,26.27,26.13,26.22,55800.0,26.17,26.27,26.13,26.22,55800.0
2011-11-01 13:10:00,26.21,26.28,26.19,26.22,26500.0,26.21,26.28,26.19,26.22,26500.0
2011-11-01 13:20:00,26.21,26.36,26.15,26.32,26800.0,26.21,26.36,26.15,26.32,26800.0
2011-11-01 13:30:00,26.33,26.43,26.29,26.34,49700.0,26.33,26.43,26.29,26.34,49700.0
2011-11-01 13:40:00,26.34,26.47,26.34,26.41,36700.0,26.34,26.47,26.34,26.41,36700.0
2011-11-01 13:50:00,26.42,26.47,26.29,26.33,31500.0,26.42,26.47,26.29,26.33,31500.0
2011-11-01 14:00:00,26.32,26.38,26.28,26.37,26800.0,26.32,26.38,26.28,26.37,26800.0
2011-11-01 14:10:00,26.36,26.38,26.28,26.29,23500.0,26.36,26.38,26.28,26.29,23500.0
2011-11-01 14:20:00,26.3,26.4,26.3,26.37,34400.0,26.3,26.4,26.3,26.37,34400.0
2011-11-01 14:30:00,26.36,26.37,26.25,26.26,21400.0,26.36,26.37,26.25,26.26,21400.0
2011-11-01 14:40:00,26.26,26.34,26.25,26.29,24600.0,26.26,26.34,26.25,26.29,24600.0
2011-11-01 14:50:00,26.29,26.32,26.14,26.17,24400.0,26.29,26.32,26.14,26.17,24400.0
2011-11-01 15:00:00,26.17,26.19,26.07,26.1,28800.0,26.17,26.19,26.07,26.1,28800.0
2011-11-01 15:10:00,26.09,26.19,26.09,26.15,23800.0,26.09,26.19,26.09,26.15,23800.0
2011-11-01 15:20:00,26.15,26.16,26.07,26.14,26000.0,26.15,26.16,26.07,26.14,26000.0
2011-11-01 15:30:00,26.13,26.23,26.12,26.23,42900.0,26.13,26.23,26.12,26.23,42900.0
2011-11-01 15:40:00,26.23,26.23,26.0,26.09,86500.0,26.23,26.23,26.0,26.09,86500.0
2011-11-01 15:50:00,26.08,26.11,26.0,26.08,109800.0,26.08,26.11,26.0,26.08,109800.0
2011-11-02 09:30:00,26.41,26.42,26.29,26.31,16400.0,26.41,26.42,26.29,26.31,16400.0
2011-11-02 09:40:00,26.31,26.44,26.31,26.39,10500.0,26.31,26.44,26.31,26.39,10500.0
2011-11-02 09:50:00,26.39,26.39,26.29,26.3,8400.0,26.39,26.39,26.29,26.3,8400.0
2011-11-02 10:00:00,26.32,26.36,26.3,26.32,9100.0,26.32,26.36,26.3,26.32,9100.0
2011-11-02 10:10:00,26.32,26.37,26.32,26.37,8400.0,26.32,26.37,26.32,26.37,8400.0
2011-11-02 10:20:00,26.37,26.42,26.36,26.41,8800.0,26.37,26.42,26.36,26.41,8800.0
2011-11-02 10:30:00,26.41,26.5,26.41,26.49,12900.0,26.41,26.5,26.41,26.49,12900.0
2011-11-02 10:40:00,26.49,26.59,26.49,26.59,11300.0,26.49,26.59,26.49,26.59,11300.0
2011-11-02 10:50:00,26.6,26.72,26.6,26.71,21000.0,26.6,26.72,26.6,26.71,21000.0
2011-11-02 11:00:00,26.71,26.77,26.71,26.76,20500.0,26.71,26.77,26.71,26.76,20500.0
2011-11-02 11:10:00,26.77,26.78,26.72,26.75,4000.0,26.77,26.78,26.72,26.75,4000.0
2011-11-02 11:20:00,26.75,26.77,26.73,26.73,7400.0,26.75,26.77,26.73,26.73,7400.0
2011-11-02 11:30:00,26.75,26.75,26.67,26.71,21800.0,26.75,26.75,26.67,26.71,21800.0
2011-11-02 11:40:00,26.71,26.73,26.68,26.71,11900.0,26.71,26.73,26.68,26.71,11900.0
2011-11-02 11:50:00,26.69,26.69,26.62,26.64,28800.0,26.69,26.69,26.62,26.64,28800.0
2011-11-02 12:00:00,26.66,26.66,26.62,26.63,7800.0,26.66,26.66,26.62,26.63,7800.0
2011-11-02 12:10:00,26.64,26.66,26.61,26.62,6300.0,26.64,26.66,26.61,26.62,6300.0
2011-11-02 12:20:00,26.61,26.67,26.59,26.61,12400.0,26.61,26.67,26.59,26.61,12400.0
2011-11-02 12:30:00,26.63,26.65,26.55,26.64,12600.0,26.63,26.65,26.55,26.64,12600.0
2011-11-02 12:40:00,26.65,26.69,26.57,26.58,5800.0,26.65,26.69,26.57,26.58,5800.0
2011-11-02 12:50:00,26.56,26.57,26.5,26.52,5300.0,26.56,26.57,26.5,26.52,5300.0
2011-11-02 13:00:00,26.52,26.53,26.43,26.44,29300.0,26.52,26.53,26.43,26.44,29300.0
2011-11-02 13:10:00,26.43,26.49,26.41,26.43,7900.0,26.43,26.49,26.41,26.43,7900.0
2011-11-02 13:20:00,26.41,26.41,26.37,26.41,7800.0,26.41,26.41,26.37,26.41,7800.0
2011-11-02 13:30:00,26.4,26.46,26.38,26.46,9600.0,26.4,26.46,26.38,26.46,9600.0
2011-11-02 13:40:00,26.46,26.54,26.45,26.53,10600.0,26.46,26.54,26.45,26.53,10600.0
2011-11-02 13:50:00,26.54,26.54,26.48,26.48,7500.0,26.54,26.54,26.48,26.48,7500.0
2011-11-02 14:00:00,26.49,26.53,26.44,26.46,19400.0,26.49,26.53,26.44,26.46,19400.0
2011-11-02 14:10:00,26.45,26.46,26.41,26.43,36100.0,26.45,26.46,26.41,26.43,36100.0
2011-11-02 14:20:00,26.45,26.5,26.45,26.5,12500.0,26.45,26.5,26.45,26.5,12500.0
2011-11-02 14:30:00,26.49,26.58,26.47,26.54,16800.0,26.49,26.58,26.47,26.54,16800.0
2011-11-02 14:40:00,26.55,26.55,26.49,26.54,18400.0,26.55,26.55,26.49,26.54,18400.0
2011-11-02 14:50:00,26.54,26.58,26.51,26.57,14600.0,26.54,26.58,26.51,26.57,14600.0
2011-11-02 15:00:00,26.58,26.61,26.56,26.57,31700.0,26.58,26.61,26.56,26.57,31700.0
2011-11-02 15:10:00,26.56,26.6,26.54,26.59,16800.0,26.56,26.6,26.54,26.59,16800.0
2011-11-02 15:20:00,26.59,26.67,26.58,26.63,32100.0,26.59,26.67,26.58,26.63,32100.0
2011-11-02 15:30:00,26.63,26.65,26.52,26.6,20100.0,26.63,26.65,26.52,26.6,20100.0
2011-11-02 15:40:00,26.6,26.62,26.55,26.58,54000.0,26.6,26.62,26.55,26.58,54000.0
2011-11-02 15:50:00,26.57,26.63,26.54,26.61,70300.0,26.57,26.63,26.54,26.61,70300.0
2011-11-03 09:30:00,26.8,26.99,26.61,26.95,15000.0,26.8,26.99,26.61,26.95,15000.0
2011-11-03 09:40:00,26.95,26.99,26.93,26.94,15000.0,26.95,26.99,26.93,26.94,15000.0
2011-11-03 09:50:00,26.95,26.95,26.82,26.91,16200.0,26.95,26.95,26.82,26.91,16200.0
2011-11-03 10:00:00,26.9,26.91,26.65,26.79,37400.0,26.9,26.91,26.65,26.79,37400.0
2011-11-03 10:10:00,26.81,26.93,26.76,26.93,16200.0,26.81,26.93,26.76,26.93,16200.0
2011-11-03 10:20:00,26.95,26.97,26.89,26.94,15200.0,26.95,26.97,26.89,26.94,15200.0
2011-11-03 10:30:00,26.94,27.0,26.94,26.98,12700.0,26.94,27.0,26.94,26.98,12700.0
2011-11-03 10:40:00,27.0,27.24,27.0,27.19,45300.0,27.0,27.24,27.0,27.19,45300.0
2011-11-03 10:50:00,27.18,27.21,27.1,27.1,26500.0,27.18,27.21,27.1,27.1,26500.0
2011-11-03 11:00:00,27.1,27.14,27.06,27.09,25300.0,27.1,27.14,27.06,27.09,25300.0
2011-11-03 11:10:00,27.1,27.25,27.1,27.24,15900.0,27.1,27.25,27.1,27.24,15900.0
2011-11-03 11:20:00,27.25,27.27,27.19,27.22,33300.0,27.25,27.27,27.19,27.22,33300.0
2011-11-03 11:30:00,27.23,27.24,27.15,27.16,27300.0,27.23,27.24,27.15,27.16,27300.0
2011-11-03 11:40:00,27.17,27.18,27.07,27.13,30100.0,27.17,27.18,27.07,27.13,30100.0
2011-11-03 11:50:00,27.14,27.2,27.06,27.06,16500.0,27.14,27.2,27.06,27.06,16500.0
2011-11-03 12:00:00,27.05,27.09,26.97,27.08,23000.0,27.05,27.09,26.97,27.08,23000.0
2011-11-03 12:10:00,27.09,27.15,27.09,27.14,13500.0,27.09,27.15,27.09,27.14,13500.0
2011-11-03 12:20:00,27.14,27.2,27.13,27.16,36900.0,27.14,27.2,27.13,27.16,36900.0
2011-11-03 12:30:00,27.16,27.17,27.11,27.12,17400.0,27.16,27.17,27.11,27.12,17400.0
2011-11-03 12:40:00,27.12,27.26,27.12,27.25,42900.0,27.12,27.26,27.12,27.25,42900.0
2011-11-03 12:50:00,27.25,27.3,27.23,27.29,36400.0,27.25,27.3,27.23,27.29,36400.0
2011-11-03 13:00:00,27.29,27.35,27.28,27.33,24000.0,27.29,27.35,27.28,27.33,24000.0
2011-11-03 13:10:00,27.34,27.39,27.34,27.39,16700.0,27.34,27.39,27.34,27.39,16700.0
2011-11-03 13:20:00,27.39,27.42,27.36,27.36,21900.0,27.39,27.42,27.36,27.36,21900.0
2011-11-03 13:30:00,27.34,27.37,27.31,27.37,10900.0,27.34,27.37,27.31,27.37,10900.0
2011-11-03 13:40:00,27.37,27.4,27.35,27.4,17100.0,27.37,27.4,27.35,27.4,17100.0
2011-11-03 13:50:00,27.4,27.4,27.34,27.34,23300.0,27.4,27.4,27.34,27.34,23300.0
2011-11-03 14:00:00,27.34,27.44,27.32,27.43,29200.0,27.34,27.44,27.32,27.43,29200.0
2011-11-03 14:10:00,27.44,27.44,27.32,27.33,54100.0,27.44,27.44,27.32,27.33,54100.0
2011-11-03 14:20:00,27.33,27.33,27.22,27.25,41400.0,27.33,27.33,27.22,27.25,41400.0
2011-11-03 14:30:00,27.25,27.26,27.22,27.25,38400.0,27.25,27.26,27.22,27.25,38400.0
2011-11-03 14:40:00,27.24,27.26,27.19,27.19,33700.0,27.24,27.26,27.19,27.19,33700.0
2011-11-03 14:50:00,27.19,27.21,27.18,27.19,21500.0,27.19,27.21,27.18,27.19,21500.0
2011-11-03 15:00:00,27.18,27.22,27.18,27.22,41500.0,27.18,27.22,27.18,27.22,41500.0
2011-11-03 15:10:00,27.22,27.25,27.18,27.25,53600.0,27.22,27.25,27.18,27.25,53600.0
2011-11-03 15:20:00,27.26,27.3,27.22,27.3,51100.0,27.26,27.3,27.22,27.3,51100.0
2011-11-03 15:30:00,27.3,27.38,27.29,27.34,50600.0,27.3,27.38,27.29,27.34,50600.0
2011-11-03 15:40:00,27.34,27.36,27.3,27.33,61200.0,27.34,27.36,27.3,27.33,61200.0
2011-11-03 15:50:00,27.33,27.38,27.31,27.33,71600.0,27.33,27.38,27.31,27.33,71600.0
2011-11-04 09:30:00,27.12,27.21,27.07,27.17,12100.0,27.12,27.21,27.07,27.17,12100.0
2011-11-04 09:40:00,27.13,27.23,27.08,27.18,8300.0,27.13,27.23,27.08,27.18,8300.0
2011-11-04 09:50:00,27.17,27.25,27.05,27.05,32300.0,27.17,27.25,27.05,27.05,32300.0
2011-11-04 10:00:00,27.08,27.12,27.07,27.1,11600.0,27.08,27.12,27.07,27.1,11600.0
2011-11-04 10:10:00,27.1,27.16,27.08,27.09,9800.0,27.1,27.16,27.08,27.09,9800.0
2011-11-04 10:20:00,27.08,27.08,27.0,27.01,6800.0,27.08,27.08,27.0,27.01,6800.0
2011-11-04 10:30:00,26.99,27.01,26.96,26.96,6100.0,26.99,27.01,26.96,26.96,6100.0
2011-11-04 10:40:00,26.97,27.07,26.96,27.07,18500.0,26.97,27.07,26.96,27.07,18500.0
2011-11-04 10:50:00,27.07,27.11,27.01,27.1,59900.0,27.07,27.11,27.01,27.1,59900.0
2011-11-04 11:00:00,27.11,27.16,27.07,27.08,17900.0,27.11,27.16,27.07,27.08,17900.0
2011-11-04 11:10:00,27.08,27.09,27.02,27.04,18800.0,27.08,27.09,27.02,27.04,18800.0
2011-11-04 11:20:00,27.03,27.06,26.99,27.01,16800.0,27.03,27.06,26.99,27.01,16800.0
2011-11-04 11:30:00,27.02,27.03,26.99,27.01,13000.0,27.02,27.03,26.99,27.01,13000.0
2011-11-04 11:40:00,27.01,27.03,26.98,27.01,24000.0,27.01,27.03,26.98,27.01,24000.0
2011-11-04 11:50:00,27.01,27.01,26.98,27.01,10200.0,27.01,27.01,26.98,27.01,10200.0
2011-11-04 12:00:00,27.01,27.06,27.0,27.01,18500.0,27.01,27.06,27.0,27.01,18500.0
2011-11-04 12:10:00,27.02,27.06,27.02,27.06,13300.0,27.02,27.06,27.02,27.06,13300.0
2011-11-04 12:20:00,27.06,27.07,27.05,27.06,15600.0,27.06,27.07,27.05,27.06,15600.0
2011-11-04 12:30:00,27.07,27.07,27.04,27.05,22100.0,27.07,27.07,27.04,27.05,22100.0
2011-11-04 12:40:00,27.06,27.06,27.0,27.0,18400.0,27.06,27.06,27.0,27.0,18400.0
2011-11-04 12:50:00,27.01,27.03,27.0,27.03,9500.0,27.01,27.03,27.0,27.03,9500.0
2011-11-04 13:00:00,27.03,27.03,27.01,27.03,9800.0,27.03,27.03,27.01,27.03,9800.0
2011-11-04 13:10:00,27.03,27.11,27.03,27.1,19500.0,27.03,27.11,27.03,27.1,19500.0
2011-11-04 13:20:00,27.1,27.11,27.06,27.08,10600.0,27.1,27.11,27.06,27.08,10600.0
2011-11-04 13:30:00,27.08,27.08,27.06,27.07,10500.0,27.08,27.08,27.06,27.07,10500.0
2011-11-04 13:40:00,27.07,27.14,27.05,27.1,44900.0,27.07,27.14,27.05,27.1,44900.0
2011-11-04 13:50:00,27.09,27.09,27.06,27.09,28800.0,27.09,27.09,27.06,27.09,28800.0
2011-11-04 14:00:00,27.09,27.11,27.08,27.09,13600.0,27.09,27.11,27.08,27.09,13600.0
2011-11-04 14:10:00,27.09,27.12,27.07,27.08,14100.0,27.09,27.12,27.07,27.08,14100.0
2011-11-04 14:20:00,27.08,27.09,27.07,27.08,17600.0,27.08,27.09,27.07,27.08,17600.0
2011-11-04 14:30:00,27.08,27.08,27.05,27.05,15900.0,27.08,27.08,27.05,27.05,15900.0
2011-11-04 14:40:00,27.05,27.09,27.05,27.08,23500.0,27.05,27.09,27.05,27.08,23500.0
2011-11-04 14:50:00,27.08,27.1,27.06,27.08,14100.0,27.08,27.1,27.06,27.08,14100.0
2011-11-04 15:00:00,27.07,27.08,27.02,27.03,14900.0,27.07,27.08,27.02,27.03,14900.0
2011-11-04 15:10:00,27.02,27.05,27.02,27.05,16600.0,27.02,27.05,27.02,27.05,16600.0
2011-11-04 15:20:00,27.04,27.09,27.02,27.08,22800.0,27.04,27.09,27.02,27.08,22800.0
2011-11-04 15:30:00,27.08,27.1,27.05,27.06,28800.0,27.08,27.1,27.05,27.06,28800.0
2011-11-04 15:40:00,27.07,27.16,27.07,27.12,44800.0,27.07,27.16,27.07,27.12,44800.0
2011-11-04 15:50:00,27.12,27.12,27.06,27.1,70900.0,27.12,27.12,27.06,27.1,70900.0
2011-11-07 09:30:00,27.06,27.15,27.02,27.09,8200.0,27.06,27.15,27.02,27.09,8200.0
2011-11-07 09:40:00,27.14,27.15,27.01,27.04,24100.0,27.14,27.15,27.01,27.04,24100.0
2011-11-07 09:50:00,27.04,27.13,27.02,27.08,12900.0,27.04,27.13,27.02,27.08,12900.0
2011-11-07 10:00:00,27.08,27.08,26.99,27.05,18300.0,27.08,27.08,26.99,27.05,18300.0
2011-11-07 10:10:00,27.05,27.06,26.92,26.93,21400.0,27.05,27.06,26.92,26.93,21400.0
2011-11-07 10:20:00,26.94,26.98,26.92,26.93,16200.0,26.94,26.98,26.92,26.93,16200.0
2011-11-07 10:30:00,26.91,26.93,26.78,26.83,26000.0,26.91,26.93,26.78,26.83,26000.0
2011-11-07 10:40:00,26.84,26.88,26.81,26.82,23100.0,26.84,26.88,26.81,26.82,23100.0
2011-11-07 10:50:00,26.83,26.83,26.76,26.79,16900.0,26.83,26.83,26.76,26.79,16900.0
2011-11-07 11:00:00,26.78,26.94,26.77,26.89,27000.0,26.78,26.94,26.77,26.89,27000.0
2011-11-07 11:10:00,26.89,27.08,26.89,27.06,50200.0,26.89,27.08,26.89,27.06,50200.0
2011-11-07 11:20:00,27.05,27.07,27.0,27.03,61300.0,27.05,27.07,27.0,27.03,61300.0
2011-11-07 11:30:00,27.03,27.08,27.0,27.08,29200.0,27.03,27.08,27.0,27.08,29200.0
2011-11-07 11:40:00,27.08,27.1,27.01,27.06,25700.0,27.08,27.1,27.01,27.06,25700.0
2011-11-07 11:50:00,27.07,27.09,26.98,26.98,15000.0,27.07,27.09,26.98,26.98,15000.0
2011-11-07 12:00:00,26.97,27.0,26.97,27.0,18000.0,26.97,27.0,26.97,27.0,18000.0
2011-11-07 12:10:00,26.99,27.0,26.87,26.87,12500.0,26.99,27.0,26.87,26.87,12500.0
2011-11-07 12:20:00,26.88,26.89,26.79,26.84,24200.0,26.88,26.89,26.79,26.84,24200.0
2011-11-07 12:30:00,26.85,26.92,26.81,26.92,12200.0,26.85,26.92,26.81,26.92,12200.0
2011-11-07 12:40:00,26.92,27.0,26.91,26.99,14000.0,26.92,27.0,26.91,26.99,14000.0
2011-11-07 12:50:00,26.99,27.0,26.98,26.99,14200.0,26.99,27.0,26.98,26.99,14200.0
2011-11-07 13:00:00,26.99,27.02,26.99,27.02,17100.0,26.99,27.02,26.99,27.02,17100.0
2011-11-07 13:10:00,27.01,27.1,27.01,27.1,15700.0,27.01,27.1,27.01,27.1,15700.0
2011-11-07 13:20:00,27.1,27.1,27.07,27.09,10900.0,27.1,27.1,27.07,27.09,10900.0
2011-11-07 13:30:00,27.09,27.09,27.06,27.06,16000.0,27.09,27.09,27.06,27.06,16000.0
2011-11-07 13:40:00,27.07,27.07,27.05,27.05,13800.0,27.07,27.07,27.05,27.05,13800.0
2011-11-07 13:50:00,27.05,27.19,27.05,27.16,58900.0,27.05,27.19,27.05,27.16,58900.0
2011-11-07 14:00:00,27.16,27.23,27.15,27.19,46000.0,27.16,27.23,27.15,27.19,46000.0
2011-11-07 14:10:00,27.2,27.24,27.17,27.19,36700.0,27.2,27.24,27.17,27.19,36700.0
2011-11-07 14:20:00,27.2,27.25,27.19,27.2,32300.0,27.2,27.25,27.19,27.2,32300.0
2011-11-07 14:30:00,27.21,27.22,27.17,27.2,24600.0,27.21,27.22,27.17,27.2,24600.0
2011-11-07 14:40:00,27.19,27.19,27.12,27.13,35300.0,27.19,27.19,27.12,27.13,35300.0
2011-11-07 14:50:00,27.13,27.23,27.11,27.18,38200.0,27.13,27.23,27.11,27.18,38200.0
2011-11-07 15:00:00,27.19,27.2,27.16,27.17,19700.0,27.19,27.2,27.16,27.17,19700.0
2011-11-07 15:10:00,27.17,27.19,27.13,27.13,35700.0,27.17,27.19,27.13,27.13,35700.0
2011-11-07 15:20:00,27.14,27.16,27.1,27.1,25000.0,27.14,27.16,27.1,27.1,25000.0
2011-11-07 15:30:00,27.1,27.17,27.09,27.16,45200.0,27.1,27.17,27.09,27.16,45200.0
2011-11-07 15:40:00,27.17,27.24,27.15,27.17,87000.0,27.17,27.24,27.15,27.17,87000.0
2011-11-07 15:50:00,27.16,27.19,27.11,27.16,155500.0,27.16,27.19,27.11,27.16,155500.0
2011-11-08 09:30:00,27.21,27.29,27.2,27.27,23500.0,27.21,27.29,27.2,27.27,23500.0
2011-11-08 09:40:00,27.28,27.36,27.26,27.32,18700.0,27.28,27.36,27.26,27.32,18700.0
2011-11-08 09:50:00,27.32,27.36,27.26,27.36,15600.0,27.32,27.36,27.26,27.36,15600.0
2011-11-08 10:00:00,27.39,27.4,27.3,27.34,12400.0,27.39,27.4,27.3,27.34,12400.0
2011-11-08 10:10:00,27.34,27.34,27.21,27.3,13400.0,27.34,27.34,27.21,27.3,13400.0
2011-11-08 10:20:00,27.29,27.3,27.11,27.13,10900.0,27.29,27.3,27.11,27.13,10900.0
2011-11-08 10:30:00,27.14,27.19,27.12,27.15,6200.0,27.14,27.19,27.12,27.15,6200.0
2011-11-08 10:40:00,27.15,27.21,27.12,27.21,7100.0,27.15,27.21,27.12,27.21,7100.0
2011-11-08 10:50:00,27.22,27.22,27.09,27.11,6200.0,27.22,27.22,27.09,27.11,6200.0
2011-11-08 11:00:00,27.09,27.12,26.99,27.04,22900.0,27.09,27.12,26.99,27.04,22900.0
2011-11-08 11:10:00,27.04,27.04,26.95,27.0,19000.0,27.04,27.04,26.95,27.0,19000.0
2011-11-08 11:20:00,27.0,27.04,26.93,27.03,14000.0,27.0,27.04,26.93,27.03,14000.0
2011-11-08 11:30:00,27.03,27.08,27.02,27.03,12000.0,27.03,27.08,27.02,27.03,12000.0
2011-11-08 11:40:00,27.04,27.11,27.01,27.11,15200.0,27.04,27.11,27.01,27.11,15200.0
2011-11-08 11:50:00,27.11,27.11,27.07,27.1,7100.0,27.11,27.11,27.07,27.1,7100.0
2011-11-08 12:00:00,27.1,27.19,27.06,27.19,12900.0,27.1,27.19,27.06,27.19,12900.0
2011-11-08 12:10:00,27.19,27.21,27.18,27.19,18100.0,27.19,27.21,27.18,27.19,18100.0
2011-11-08 12:20:00,27.2,27.24,27.2,27.22,15600.0,27.2,27.24,27.2,27.22,15600.0
2011-11-08 12:30:00,27.22,27.3,27.22,27.29,10800.0,27.22,27.3,27.22,27.29,10800.0
2011-11-08 12:40:00,27.29,27.29,27.2,27.2,23300.0,27.29,27.29,27.2,27.2,23300.0
2011-11-08 12:50:00,27.19,27.25,27.18,27.22,19500.0,27.19,27.25,27.18,27.22,19500.0
2011-11-08 13:00:00,27.23,27.25,27.2,27.2,19500.0,27.23,27.25,27.2,27.2,19500.0
2011-11-08 13:10:00,27.2,27.23,27.18,27.22,9300.0,27.2,27.23,27.18,27.22,9300.0
2011-11-08 13:20:00,27.22,27.32,27.22,27.3,12700.0,27.22,27.32,27.22,27.3,12700.0
2011-11-08 13:30:00,27.29,27.31,27.26,27.31,14000.0,27.29,27.31,27.26,27.31,14000.0
2011-11-08 13:40:00,27.32,27.45,27.3,27.42,53200.0,27.32,27.45,27.3,27.42,53200.0
2011-11-08 13:50:00,27.41,27.45,27.39,27.4,24200.0,27.41,27.45,27.39,27.4,24200.0
2011-11-08 14:00:00,27.4,27.41,27.33,27.34,12400.0,27.4,27.41,27.33,27.34,12400.0
2011-11-08 14:10:00,27.35,27.39,27.34,27.34,6300.0,27.35,27.39,27.34,27.34,6300.0
2011-11-08 14:20:00,27.33,27.4,27.33,27.4,17300.0,27.33,27.4,27.33,27.4,17300.0
2011-11-08 14:30:00,27.4,27.41,27.37,27.38,15100.0,27.4,27.41,27.37,27.38,15100.0
2011-11-08 14:40:00,27.39,27.4,27.36,27.38,11000.0,27.39,27.4,27.36,27.38,11000.0
2011-11-08 14:50:00,27.38,27.4,27.33,27.36,17400.0,27.38,27.4,27.33,27.36,17400.0
2011-11-08 15:00:00,27.36,27.41,27.32,27.41,21300.0,27.36,27.41,27.32,27.41,21300.0
2011-11-08 15:10:00,27.4,27.44,27.4,27.43,29800.0,27.4,27.44,27.4,27.43,29800.0
2011-11-08 15:20:00,27.43,27.44,27.41,27.42,7500.0,27.43,27.44,27.41,27.42,7500.0
2011-11-08 15:30:00,27.42,27.44,27.4,27.43,27100.0,27.42,27.44,27.4,27.43,27100.0
2011-11-08 15:40:00,27.44,27.44,27.38,27.42,28000.0,27.44,27.44,27.38,27.42,28000.0
2011-11-08 15:50:00,27.41,27.46,27.39,27.43,87900.0,27.41,27.46,27.39,27.43,87900.0
2011-11-09 09:30:00,26.79,27.03,26.41,26.83,31500.0,26.79,27.03,26.41,26.83,31500.0
2011-11-09 09:40:00,26.83,26.92,26.75,26.92,22000.0,26.83,26.92,26.75,26.92,22000.0
2011-11-09 09:50:00,26.93,26.97,26.78,26.92,44100.0,26.93,26.97,26.78,26.92,44100.0
2011-11-09 10:00:00,26.91,27.0,26.91,26.98,35700.0,26.91,27.0,26.91,26.98,35700.0
2011-11-09 10:10:00,26.99,27.11,26.99,27.05,36600.0,26.99,27.11,26.99,27.05,36600.0
2011-11-09 10:20:00,27.06,27.14,27.02,27.05,28100.0,27.06,27.14,27.02,27.05,28100.0
2011-11-09 10:30:00,27.05,27.05,26.94,26.96,30600.0,27.05,27.05,26.94,26.96,30600.0
2011-11-09 10:40:00,26.96,27.15,26.96,27.12,38500.0,26.96,27.15,26.96,27.12,38500.0
2011-11-09 10:50:00,27.11,27.14,27.09,27.11,24400.0,27.11,27.14,27.09,27.11,24400.0
2011-11-09 11:00:00,27.1,27.18,27.07,27.16,23700.0,27.1,27.18,27.07,27.16,23700.0
2011-11-09 11:10:00,27.15,27.25,27.12,27.22,35500.0,27.15,27.25,27.12,27.22,35500.0
2011-11-09 11:20:00,27.24,27.26,27.22,27.24,20600.0,27.24,27.26,27.22,27.24,20600.0
2011-11-09 11:30:00,27.24,27.27,27.21,27.24,24900.0,27.24,27.27,27.21,27.24,24900.0
2011-11-09 11:40:00,27.24,27.29,27.2,27.27,12800.0,27.24,27.29,27.2,27.27,12800.0
2011-11-09 11:50:00,27.26,27.31,27.26,27.28,19300.0,27.26,27.31,27.26,27.28,19300.0
2011-11-09 12:00:00,27.29,27.3,27.28,27.29,18900.0,27.29,27.3,27.28,27.29,18900.0
2011-11-09 12:10:00,27.28,27.29,27.24,27.25,11000.0,27.28,27.29,27.24,27.25,11000.0
2011-11-09 12:20:00,27.26,27.26,27.17,27.19,24200.0,27.26,27.26,27.17,27.19,24200.0
2011-11-09 12:30:00,27.19,27.23,27.17,27.22,13300.0,27.19,27.23,27.17,27.22,13300.0
2011-11-09 12:40:00,27.21,27.23,27.17,27.23,10800.0,27.21,27.23,27.17,27.23,10800.0
2011-11-09 12:50:00,27.23,27.25,27.21,27.25,9300.0,27.23,27.25,27.21,27.25,9300.0
2011-11-09 13:00:00,27.24,27.26,27.21,27.23,14400.0,27.24,27.26,27.21,27.23,14400.0
2011-11-09 13:10:00,27.22,27.23,27.21,27.21,25200.0,27.22,27.23,27.21,27.21,25200.0
2011-11-09 13:20:00,27.22,27.24,27.2,27.23,23700.0,27.22,27.24,27.2,27.23,23700.0
2011-11-09 13:30:00,27.22,27.24,27.21,27.23,23500.0,27.22,27.24,27.21,27.23,23500.0
2011-11-09 13:40:00,27.23,27.24,27.21,27.21,32000.0,27.23,27.24,27.21,27.21,32000.0
2011-11-09 13:50:00,27.22,27.23,27.09,27.15,29900.0,27.22,27.23,27.09,27.15,29900.0
2011-11-09 14:00:00,27.14,27.16,26.98,27.0,22800.0,27.14,27.16,26.98,27.0,22800.0
2011-11-09 14:10:00,27.0,27.05,27.0,27.01,29000.0,27.0,27.05,27.0,27.01,29000.0
2011-11-09 14:20:00,27.01,27.02,26.9,26.95,28000.0,27.01,27.02,26.9,26.95,28000.0
2011-11-09 14:30:00,26.94,27.0,26.92,26.98,17900.0,26.94,27.0,26.92,26.98,17900.0
2011-11-09 14:40:00,26.97,27.03,26.92,27.03,26400.0,26.97,27.03,26.92,27.03,26400.0
2011-11-09 14:50:00,27.03,27.05,27.03,27.04,31400.0,27.03,27.05,27.03,27.04,31400.0
2011-11-09 15:00:00,27.03,27.09,27.02,27.09,44500.0,27.03,27.09,27.02,27.09,44500.0
2011-11-09 15:10:00,27.09,27.1,27.04,27.08,26200.0,27.09,27.1,27.04,27.08,26200.0
2011-11-09 15:20:00,27.08,27.12,27.04,27.06,38700.0,27.08,27.12,27.04,27.06,38700.0
2011-11-09 15:30:00,27.05,27.05,26.97,26.97,39100.0,27.05,27.05,26.97,26.97,39100.0
2011-11-09 15:40:00,26.96,26.99,26.91,26.93,52000.0,26.96,26.99,26.91,26.93,52000.0
2011-11-09 15:50:00,26.93,27.04,26.92,26.98,89100.0,26.93,27.04,26.92,26.98,89100.0
2011-11-10 09:30:00,27.17,27.21,27.08,27.1,9300.0,27.17,27.21,27.08,27.1,9300.0
2011-11-10 09:40:00,27.08,27.11,27.03,27.06,4500.0,27.08,27.11,27.03,27.06,4500.0
2011-11-10 09:50:00,27.07,27.07,26.96,26.98,11100.0,27.07,27.07,26.96,26.98,11100.0
2011-11-10 10:00:00,26.97,27.11,26.91,27.05,14500.0,26.97,27.11,26.91,27.05,14500.0
2011-11-10 10:10:00,27.04,27.04,26.95,26.96,11700.0,27.04,27.04,26.95,26.96,11700.0
2011-11-10 10:20:00,26.96,26.97,26.9,26.95,13100.0,26.96,26.97,26.9,26.95,13100.0
2011-11-10 10:30:00,26.91,26.91,26.8,26.86,12200.0,26.91,26.91,26.8,26.86,12200.0
2011-11-10 10:40:00,26.87,26.93,26.79,26.79,10700.0,26.87,26.93,26.79,26.79,10700.0
2011-11-10 10:50:00,26.8,26.92,26.8,26.92,8000.0,26.8,26.92,26.8,26.92,8000.0
2011-11-10 11:00:00,26.91,27.05,26.9,27.02,15000.0,26.91,27.05,26.9,27.02,15000.0
2011-11-10 11:10:00,27.02,27.05,26.96,26.96,20300.0,27.02,27.05,26.96,26.96,20300.0
2011-11-10 11:20:00,26.95,26.99,26.93,26.96,12100.0,26.95,26.99,26.93,26.96,12100.0
2011-11-10 11:30:00,26.95,27.05,26.93,27.02,7100.0,26.95,27.05,26.93,27.02,7100.0
2011-11-10 11:40:00,27.03,27.11,27.02,27.09,24000.0,27.03,27.11,27.02,27.09,24000.0
2011-11-10 11:50:00,27.08,27.1,27.01,27.03,8100.0,27.08,27.1,27.01,27.03,8100.0
2011-11-10 12:00:00,27.03,27.04,26.97,27.02,10300.0,27.03,27.04,26.97,27.02,10300.0
2011-11-10 12:10:00,27.02,27.05,26.97,27.0,8900.0,27.02,27.05,26.97,27.0,8900.0
2011-11-10 12:20:00,27.01,27.01,26.96,26.96,8500.0,27.01,27.01,26.96,26.96,8500.0
2011-11-10 12:30:00,26.96,26.96,26.86,26.9,8200.0,26.96,26.96,26.86,26.9,8200.0
2011-11-10 12:40:00,26.9,26.97,26.9,26.97,5900.0,26.9,26.97,26.9,26.97,5900.0
2011-11-10 12:50:00,26.97,27.04,26.97,27.02,10800.0,26.97,27.04,26.97,27.02,10800.0
2011-11-10 13:00:00,27.0,27.03,27.0,27.02,6800.0,27.0,27.03,27.0,27.02,6800.0
2011-11-10 13:10:00,27.05,27.12,27.05,27.08,16000.0,27.05,27.12,27.05,27.08,16000.0
2011-11-10 13:20:00,27.08,27.09,27.02,27.02,10500.0,27.08,27.09,27.02,27.02,10500.0
2011-11-10 13:30:00,27.02,27.09,27.02,27.06,9100.0,27.02,27.09,27.02,27.06,9100.0
2011-11-10 13:40:00,27.07,27.11,27.0,27.0,21000.0,27.07,27.11,27.0,27.0,21000.0
2011-11-10 13:50:00,27.0,27.09,26.99,27.08,10100.0,27.0,27.09,26.99,27.08,10100.0
2011-11-10 14:00:00,27.07,27.08,26.94,26.97,13300.0,27.07,27.08,26.94,26.97,13300.0
2011-11-10 14:10:00,26.98,27.05,26.97,27.04,8800.0,26.98,27.05,26.97,27.04,8800.0
2011-11-10 14:20:00,27.03,27.03,26.96,26.97,19700.0,27.03,27.03,26.96,26.97,19700.0
2011-11-10 14:30:00,26.97,26.97,26.9,26.94,20900.0,26.97,26.97,26.9,26.94,20900.0
2011-11-10 14:40:00,26.92,26.99,26.91,26.96,13100.0,26.92,26.99,26.91,26.96,13100.0
2011-11-10 14:50:00,26.96,26.96,26.84,26.84,15800.0,26.96,26.96,26.84,26.84,15800.0
2011-11-10 15:00:00,26.84,26.96,26.83,26.89,23200.0,26.84,26.96,26.83,26.89,23200.0
2011-11-10 15:10:00,26.89,26.95,26.89,26.92,20800.0,26.89,26.95,26.89,26.92,20800.0
2011-11-10 15:20:00,26.92,27.02,26.9,26.99,22600.0,26.92,27.02,26.9,26.99,22600.0
2011-11-10 15:30:00,26.98,26.99,26.89,26.94,37500.0,26.98,26.99,26.89,26.94,37500.0
2011-11-10 15:40:00,26.93,27.0,26.91,26.95,29000.0,26.93,27.0,26.91,26.95,29000.0
2011-11-10 15:50:00,26.96,27.02,26.95,26.99,81600.0,26.96,27.02,26.95,26.99,81600.0
2011-11-11 09:30:00,27.11,27.19,27.09,27.18,32000.0,27.11,27.19,27.09,27.18,32000.0
2011-11-11 09:40:00,27.19,27.25,27.15,27.24,21300.0,27.19,27.25,27.15,27.24,21300.0
2011-11-11 09:50:00,27.23,27.25,27.18,27.25,17500.0,27.23,27.25,27.18,27.25,17500.0
2011-11-11 10:00:00,27.25,27.34,27.25,27.32,34500.0,27.25,27.34,27.25,27.32,34500.0
2011-11-11 10:10:00,27.32,27.34,27.28,27.29,9100.0,27.32,27.34,27.28,27.29,9100.0
2011-11-11 10:20:00,27.28,27.33,27.28,27.33,11200.0,27.28,27.33,27.28,27.33,11200.0
2011-11-11 10:30:00,27.34,27.36,27.32,27.32,16000.0,27.34,27.36,27.32,27.32,16000.0
2011-11-11 10:40:00,27.32,27.4,27.3,27.39,38100.0,27.32,27.4,27.3,27.39,38100.0
2011-11-11 10:50:00,27.38,27.4,27.37,27.38,17800.0,27.38,27.4,27.37,27.38,17800.0
2011-11-11 11:00:00,27.38,27.39,27.37,27.39,7700.0,27.38,27.39,27.37,27.39,7700.0
2011-11-11 11:10:00,27.38,27.4,27.37,27.37,24500.0,27.38,27.4,27.37,27.37,24500.0
2011-11-11 11:20:00,27.37,27.38,27.35,27.37,7800.0,27.37,27.38,27.35,27.37,7800.0
2011-11-11 11:30:00,27.38,27.4,27.34,27.37,19000.0,27.38,27.4,27.34,27.37,19000.0
2011-11-11 11:40:00,27.36,27.4,27.36,27.38,14400.0,27.36,27.4,27.36,27.38,14400.0
2011-11-11 11:50:00,27.37,27.37,27.32,27.33,11900.0,27.37,27.37,27.32,27.33,11900.0
2011-11-11 12:00:00,27.34,27.36,27.33,27.34,8300.0,27.34,27.36,27.33,27.34,8300.0
2011-11-11 12:10:00,27.34,27.36,27.33,27.33,15000.0,27.34,27.36,27.33,27.33,15000.0
2011-11-11 12:20:00,27.34,27.34,27.25,27.28,12600.0,27.34,27.34,27.25,27.28,12600.0
2011-11-11 12:30:00,27.29,27.32,27.28,27.3,8400.0,27.29,27.32,27.28,27.3,8400.0
2011-11-11 12:40:00,27.29,27.35,27.29,27.34,6700.0,27.29,27.35,27.29,27.34,6700.0
2011-11-11 12:50:00,27.33,27.34,27.31,27.34,6400.0,27.33,27.34,27.31,27.34,6400.0
2011-11-11 13:00:00,27.35,27.4,27.34,27.4,14200.0,27.35,27.4,27.34,27.4,14200.0
2011-11-11 13:10:00,27.4,27.4,27.36,27.36,7300.0,27.4,27.4,27.36,27.36,7300.0
2011-11-11 13:20:00,27.37,27.43,27.36,27.43,30400.0,27.37,27.43,27.36,27.43,30400.0
2011-11-11 13:30:00,27.42,27.45,27.42,27.45,8600.0,27.42,27.45,27.42,27.45,8600.0
2011-11-11 13:40:00,27.45,27.48,27.44,27.46,21800.0,27.45,27.48,27.44,27.46,21800.0
2011-11-11 13:50:00,27.46,27.46,27.38,27.38,8500.0,27.46,27.46,27.38,27.38,8500.0
2011-11-11 14:00:00,27.38,27.42,27.38,27.42,20600.0,27.38,27.42,27.38,27.42,20600.0
2011-11-11 14:10:00,27.41,27.49,27.41,27.48,28000.0,27.41,27.49,27.41,27.48,28000.0
2011-11-11 14:20:00,27.47,27.48,27.45,27.48,6600.0,27.47,27.48,27.45,27.48,6600.0
2011-11-11 14:30:00,27.47,27.48,27.44,27.44,8400.0,27.47,27.48,27.44,27.44,8400.0
2011-11-11 14:40:00,27.44,27.46,27.41,27.42,10800.0,27.44,27.46,27.41,27.42,10800.0
2011-11-11 14:50:00,27.41,27.41,27.34,27.36,12800.0,27.41,27.41,27.34,27.36,12800.0
2011-11-11 15:00:00,27.35,27.38,27.34,27.35,15200.0,27.35,27.38,27.34,27.35,15200.0
2011-11-11 15:10:00,27.35,27.41,27.33,27.4,14500.0,27.35,27.41,27.33,27.4,14500.0
2011-11-11 15:20:00,27.4,27.42,27.39,27.42,14300.0,27.4,27.42,27.39,27.42,14300.0
2011-11-11 15:30:00,27.43,27.44,27.41,27.42,17400.0,27.43,27.44,27.41,27.42,17400.0
2011-11-11 15:40:00,27.41,27.42,27.38,27.42,25000.0,27.41,27.42,27.38,27.42,25000.0
2011-11-11 15:50:00,27.42,27.45,27.4,27.44,55200.0,27.42,27.45,27.4,27.44,55200.0
2011-11-14 09:30:00,27.19,27.41,27.19,27.41,15500.0,27.19,27.41,27.19,27.41,15500.0
2011-11-14 09:40:00,27.43,27.46,27.33,27.37,10900.0,27.43,27.46,27.33,27.37,10900.0
2011-11-14 09:50:00,27.38,27.49,27.38,27.48,14500.0,27.38,27.49,27.38,27.48,14500.0
2011-11-14 10:00:00,27.47,27.5,27.45,27.5,26900.0,27.47,27.5,27.45,27.5,26900.0
2011-11-14 10:10:00,27.5,27.5,27.49,27.5,12600.0,27.5,27.5,27.49,27.5,12600.0
2011-11-14 10:20:00,27.5,27.5,27.49,27.49,10300.0,27.5,27.5,27.49,27.49,10300.0
2011-11-14 10:30:00,27.5,27.5,27.45,27.48,13700.0,27.5,27.5,27.45,27.48,13700.0
2011-11-14 10:40:00,27.48,27.48,27.42,27.43,10000.0,27.48,27.48,27.42,27.43,10000.0
2011-11-14 10:50:00,27.44,27.49,27.42,27.45,13800.0,27.44,27.49,27.42,27.45,13800.0
2011-11-14 11:00:00,27.45,27.5,27.44,27.5,6600.0,27.45,27.5,27.44,27.5,6600.0
2011-11-14 11:10:00,27.5,27.5,27.48,27.5,9900.0,27.5,27.5,27.48,27.5,9900.0
2011-11-14 11:20:00,27.49,27.5,27.48,27.48,11100.0,27.49,27.5,27.48,27.48,11100.0
2011-11-14 11:30:00,27.47,27.52,27.47,27.49,14700.0,27.47,27.52,27.47,27.49,14700.0
2011-11-14 11:40:00,27.5,27.5,27.45,27.46,8000.0,27.5,27.5,27.45,27.46,8000.0
2011-11-14 11:50:00,27.47,27.47,27.35,27.4,16100.0,27.47,27.47,27.35,27.4,16100.0
2011-11-14 12:00:00,27.4,27.42,27.35,27.4,7200.0,27.4,27.42,27.35,27.4,7200.0
2011-11-14 12:10:00,27.4,27.41,27.37,27.37,5900.0,27.4,27.41,27.37,27.37,5900.0
2011-11-14 12:20:00,27.37,27.39,27.27,27.28,11700.0,27.37,27.39,27.27,27.28,11700.0
2011-11-14 12:30:00,27.27,27.33,27.26,27.33,6900.0,27.27,27.33,27.26,27.33,6900.0
2011-11-14 12:40:00,27.33,27.38,27.32,27.38,17400.0,27.33,27.38,27.32,27.38,17400.0
2011-11-14 12:50:00,27.38,27.42,27.37,27.42,6800.0,27.38,27.42,27.37,27.42,6800.0
2011-11-14 13:00:00,27.42,27.42,27.34,27.37,11300.0,27.42,27.42,27.34,27.37,11300.0
2011-11-14 13:10:00,27.37,27.41,27.35,27.39,13000.0,27.37,27.41,27.35,27.39,13000.0
2011-11-14 13:20:00,27.4,27.45,27.4,27.45,5300.0,27.4,27.45,27.4,27.45,5300.0
2011-11-14 13:30:00,27.45,27.5,27.43,27.49,15900.0,27.45,27.5,27.43,27.49,15900.0
2011-11-14 13:40:00,27.49,27.5,27.46,27.47,5300.0,27.49,27.5,27.46,27.47,5300.0
2011-11-14 13:50:00,27.47,27.47,27.41,27.44,7600.0,27.47,27.47,27.41,27.44,7600.0
2011-11-14 14:00:00,27.45,27.46,27.44,27.45,4300.0,27.45,27.46,27.44,27.45,4300.0
2011-11-14 14:10:00,27.46,27.46,27.4,27.4,7300.0,27.46,27.46,27.4,27.4,7300.0
2011-11-14 14:20:00,27.4,27.4,27.35,27.36,5900.0,27.4,27.4,27.35,27.36,5900.0
2011-11-14 14:30:00,27.36,27.38,27.34,27.35,7300.0,27.36,27.38,27.34,27.35,7300.0
2011-11-14 14:40:00,27.35,27.36,27.34,27.34,16200.0,27.35,27.36,27.34,27.34,16200.0
2011-11-14 14:50:00,27.34,27.34,27.25,27.25,9600.0,27.34,27.34,27.25,27.25,9600.0
2011-11-14 15:00:00,27.24,27.3,27.24,27.27,6400.0,27.24,27.3,27.24,27.27,6400.0
2011-11-14 15:10:00,27.28,27.29,27.2,27.2,14000.0,27.28,27.29,27.2,27.2,14000.0
2011-11-14 15:20:00,27.2,27.29,27.2,27.28,13500.0,27.2,27.29,27.2,27.28,13500.0
2011-11-14 15:30:00,27.27,27.3,27.27,27.3,18000.0,27.27,27.3,27.27,27.3,18000.0
2011-11-14 15:40:00,27.29,27.34,27.29,27.34,19600.0,27.29,27.34,27.29,27.34,19600.0
2011-11-14 15:50:00,27.33,27.37,27.28,27.32,39900.0,27.33,27.37,27.28,27.32,39900.0
2011-11-15 09:30:00,27.31,27.44,27.28,27.44,11300.0,27.31,27.44,27.28,27.44,11300.0
2011-11-15 09:40:00,27.44,27.48,27.35,27.38,9900.0,27.44,27.48,27.35,27.38,9900.0
2011-11-15 09:50:00,27.4,27.46,27.37,27.45,11000.0,27.4,27.46,27.37,27.45,11000.0
2011-11-15 10:00:00,27.46,27.47,27.39,27.43,12500.0,27.46,27.47,27.39,27.43,12500.0
2011-11-15 10:10:00,27.43,27.43,27.3,27.35,23800.0,27.43,27.43,27.3,27.35,23800.0
2011-11-15 10:20:00,27.36,27.48,27.36,27.45,19300.0,27.36,27.48,27.36,27.45,19300.0
2011-11-15 10:30:00,27.46,27.5,27.42,27.44,14500.0,27.46,27.5,27.42,27.44,14500.0
2011-11-15 10:40:00,27.44,27.5,27.4,27.44,16600.0,27.44,27.5,27.4,27.44,16600.0
2011-11-15 10:50:00,27.43,27.46,27.4,27.41,8900.0,27.43,27.46,27.4,27.41,8900.0
2011-11-15 11:00:00,27.39,27.4,27.35,27.37,15000.0,27.39,27.4,27.35,27.37,15000.0
2011-11-15 11:10:00,27.37,27.44,27.33,27.33,14000.0,27.37,27.44,27.33,27.33,14000.0
2011-11-15 11:20:00,27.33,27.36,27.29,27.35,9900.0,27.33,27.36,27.29,27.35,9900.0
2011-11-15 11:30:00,27.35,27.36,27.3,27.31,9200.0,27.35,27.36,27.3,27.31,9200.0
2011-11-15 11:40:00,27.3,27.37,27.3,27.37,6100.0,27.3,27.37,27.3,27.37,6100.0
2011-11-15 11:50:00,27.37,27.44,27.36,27.44,14000.0,27.37,27.44,27.36,27.44,14000.0
2011-11-15 12:00:00,27.44,27.57,27.44,27.51,23800.0,27.44,27.57,27.44,27.51,23800.0
2011-11-15 12:10:00,27.5,27.55,27.49,27.51,14700.0,27.5,27.55,27.49,27.51,14700.0
2011-11-15 12:20:00,27.52,27.6,27.52,27.58,21500.0,27.52,27.6,27.52,27.58,21500.0
2011-11-15 12:30:00,27.59,27.69,27.59,27.67,24200.0,27.59,27.69,27.59,27.67,24200.0
2011-11-15 12:40:00,27.66,27.69,27.63,27.63,9900.0,27.66,27.69,27.63,27.63,9900.0
2011-11-15 12:50:00,27.63,27.68,27.62,27.68,4200.0,27.63,27.68,27.62,27.68,4200.0
2011-11-15 13:00:00,27.69,27.74,27.68,27.7,21300.0,27.69,27.74,27.68,27.7,21300.0
2011-11-15 13:10:00,27.71,27.72,27.63,27.64,13400.0,27.71,27.72,27.63,27.64,13400.0
2011-11-15 13:20:00,27.65,27.69,27.65,27.67,10400.0,27.65,27.69,27.65,27.67,10400.0
2011-11-15 13:30:00,27.67,27.75,27.66,27.74,17800.0,27.67,27.75,27.66,27.74,17800.0
2011-11-15 13:40:00,27.75,27.76,27.74,27.75,8400.0,27.75,27.76,27.74,27.75,8400.0
2011-11-15 13:50:00,27.75,27.78,27.75,27.75,5600.0,27.75,27.78,27.75,27.75,5600.0
2011-11-15 14:00:00,27.75,27.75,27.72,27.75,8300.0,27.75,27.75,27.72,27.75,8300.0
2011-11-15 14:10:00,27.75,27.78,27.72,27.72,10200.0,27.75,27.78,27.72,27.72,10200.0
2011-11-15 14:20:00,27.72,27.72,27.68,27.69,19800.0,27.72,27.72,27.68,27.69,19800.0
2011-11-15 14:30:00,27.7,27.71,27.68,27.69,10400.0,27.7,27.71,27.68,27.69,10400.0
2011-11-15 14:40:00,27.7,27.72,27.63,27.63,24700.0,27.7,27.72,27.63,27.63,24700.0
2011-11-15 14:50:00,27.64,27.68,27.62,27.65,12600.0,27.64,27.68,27.62,27.65,12600.0
2011-11-15 15:00:00,27.65,27.69,27.65,27.66,16200.0,27.65,27.69,27.65,27.66,16200.0
2011-11-15 15:10:00,27.66,27.68,27.64,27.64,14300.0,27.66,27.68,27.64,27.64,14300.0
2011-11-15 15:20:00,27.64,27.69,27.63,27.69,14800.0,27.64,27.69,27.63,27.69,14800.0
2011-11-15 15:30:00,27.69,27.69,27.64,27.64,26200.0,27.69,27.69,27.64,27.64,26200.0
2011-11-15 15:40:00,27.64,27.66,27.61,27.62,28100.0,27.64,27.66,27.61,27.62,28100.0
2011-11-15 15:50:00,27.61,27.62,27.54,27.54,50300.0,27.61,27.62,27.54,27.54,50300.0
2011-11-16 09:30:00,27.32,27.32,27.04,27.13,19600.0,27.32,27.32,27.04,27.13,19600.0
2011-11-16 09:40:00,27.12,27.19,27.1,27.14,12800.0,27.12,27.19,27.1,27.14,12800.0
2011-11-16 09:50:00,27.16,27.28,27.16,27.27,16700.0,27.16,27.28,27.16,27.27,16700.0
2011-11-16 10:00:00,27.29,27.32,27.23,27.27,19700.0,27.29,27.32,27.23,27.27,19700.0
2011-11-16 10:10:00,27.26,27.46,27.26,27.44,17700.0,27.26,27.46,27.26,27.44,17700.0
2011-11-16 10:20:00,27.44,27.47,27.37,27.43,10600.0,27.44,27.47,27.37,27.43,10600.0
2011-11-16 10:30:00,27.42,27.48,27.4,27.46,9400.0,27.42,27.48,27.4,27.46,9400.0
2011-11-16 10:40:00,27.48,27.58,27.46,27.56,7500.0,27.48,27.58,27.46,27.56,7500.0
2011-11-16 10:50:00,27.56,27.63,27.56,27.59,8800.0,27.56,27.63,27.56,27.59,8800.0
2011-11-16 11:00:00,27.59,27.69,27.59,27.69,7700.0,27.59,27.69,27.59,27.69,7700.0
2011-11-16 11:10:00,27.7,27.7,27.68,27.7,10100.0,27.7,27.7,27.68,27.7,10100.0
2011-11-16 11:20:00,27.7,27.7,27.65,27.65,10900.0,27.7,27.7,27.65,27.65,10900.0
2011-11-16 11:30:00,27.65,27.67,27.62,27.62,10600.0,27.65,27.67,27.62,27.62,10600.0
2011-11-16 11:40:00,27.62,27.65,27.54,27.56,14000.0,27.62,27.65,27.54,27.56,14000.0
2011-11-16 11:50:00,27.56,27.56,27.49,27.5,7300.0,27.56,27.56,27.49,27.5,7300.0
2011-11-16 12:00:00,27.51,27.53,27.5,27.53,6900.0,27.51,27.53,27.5,27.53,6900.0
2011-11-16 12:10:00,27.52,27.53,27.49,27.52,6100.0,27.52,27.53,27.49,27.52,6100.0
2011-11-16 12:20:00,27.53,27.56,27.52,27.53,8700.0,27.53,27.56,27.52,27.53,8700.0
2011-11-16 12:30:00,27.53,27.59,27.52,27.59,9000.0,27.53,27.59,27.52,27.59,9000.0
2011-11-16 12:40:00,27.58,27.59,27.53,27.53,8700.0,27.58,27.59,27.53,27.53,8700.0
2011-11-16 12:50:00,27.53,27.54,27.47,27.52,7400.0,27.53,27.54,27.47,27.52,7400.0
2011-11-16 13:00:00,27.52,27.57,27.52,27.54,13300.0,27.52,27.57,27.52,27.54,13300.0
2011-11-16 13:10:00,27.54,27.59,27.54,27.59,6600.0,27.54,27.59,27.54,27.59,6600.0
2011-11-16 13:20:00,27.6,27.67,27.57,27.65,27800.0,27.6,27.67,27.57,27.65,27800.0
2011-11-16 13:30:00,27.65,27.71,27.64,27.71,15300.0,27.65,27.71,27.64,27.71,15300.0
2011-11-16 13:40:00,27.71,27.75,27.71,27.75,11000.0,27.71,27.75,27.71,27.75,11000.0
2011-11-16 13:50:00,27.75,27.78,27.72,27.73,20100.0,27.75,27.78,27.72,27.73,20100.0
2011-11-16 14:00:00,27.72,27.79,27.72,27.76,25300.0,27.72,27.79,27.72,27.76,25300.0
2011-11-16 14:10:00,27.76,27.78,27.72,27.78,41300.0,27.76,27.78,27.72,27.78,41300.0
2011-11-16 14:20:00,27.78,27.85,27.77,27.8,23300.0,27.78,27.85,27.77,27.8,23300.0
2011-11-16 14:30:00,27.8,27.82,27.78,27.81,12500.0,27.8,27.82,27.78,27.81,12500.0
2011-11-16 14:40:00,27.8,27.8,27.69,27.7,18300.0,27.8,27.8,27.69,27.7,18300.0
2011-11-16 14:50:00,27.7,27.71,27.65,27.7,26900.0,27.7,27.71,27.65,27.7,26900.0
2011-11-16 15:00:00,27.7,27.7,27.64,27.67,21200.0,27.7,27.7,27.64,27.67,21200.0
2011-11-16 15:10:00,27.67,27.67,27.55,27.57,23300.0,27.67,27.67,27.55,27.57,23300.0
2011-11-16 15:20:00,27.56,27.58,27.5,27.51,25600.0,27.56,27.58,27.5,27.51,25600.0
2011-11-16 15:30:00,27.5,27.51,27.32,27.44,65400.0,27.5,27.51,27.32,27.44,65400.0
2011-11-16 15:40:00,27.43,27.56,27.41,27.51,60800.0,27.43,27.56,27.41,27.51,60800.0
2011-11-16 15:50:00,27.5,27.5,27.34,27.37,81900.0,27.5,27.5,27.34,27.37,81900.0
2011-11-17 09:30:00,27.31,27.32,27.23,27.23,6100.0,27.31,27.32,27.23,27.23,6100.0
2011-11-17 09:40:00,27.22,27.25,27.14,27.14,12100.0,27.22,27.25,27.14,27.14,12100.0
2011-11-17 09:50:00,27.14,27.28,27.14,27.27,7500.0,27.14,27.28,27.14,27.27,7500.0
2011-11-17 10:00:00,27.27,27.27,27.16,27.2,27000.0,27.27,27.27,27.16,27.2,27000.0
2011-11-17 10:10:00,27.19,27.19,27.13,27.16,9100.0,27.19,27.19,27.13,27.16,9100.0
2011-11-17 10:20:00,27.16,27.23,27.11,27.23,32900.0,27.16,27.23,27.11,27.23,32900.0
2011-11-17 10:30:00,27.23,27.33,27.15,27.29,13200.0,27.23,27.33,27.15,27.29,13200.0
2011-11-17 10:40:00,27.28,27.32,27.25,27.26,10000.0,27.28,27.32,27.25,27.26,10000.0
2011-11-17 10:50:00,27.27,27.35,27.24,27.31,16900.0,27.27,27.35,27.24,27.31,16900.0
2011-11-17 11:00:00,27.31,27.32,27.22,27.25,11100.0,27.31,27.32,27.22,27.25,11100.0
2011-11-17 11:10:00,27.24,27.28,27.2,27.26,49000.0,27.24,27.28,27.2,27.26,49000.0
2011-11-17 11:20:00,27.27,27.37,27.22,27.3,23200.0,27.27,27.37,27.22,27.3,23200.0
2011-11-17 11:30:00,27.3,27.36,27.3,27.35,8200.0,27.3,27.36,27.3,27.35,8200.0
2011-11-17 11:40:00,27.35,27.43,27.35,27.36,12400.0,27.35,27.43,27.35,27.36,12400.0
2011-11-17 11:50:00,27.35,27.36,27.27,27.35,10100.0,27.35,27.36,27.27,27.35,10100.0
2011-11-17 12:00:00,27.35,27.36,27.3,27.31,8900.0,27.35,27.36,27.3,27.31,8900.0
2011-11-17 12:10:00,27.31,27.31,27.19,27.23,42100.0,27.31,27.31,27.19,27.23,42100.0
2011-11-17 12:20:00,27.25,27.25,27.21,27.21,14000.0,27.25,27.25,27.21,27.21,14000.0
2011-11-17 12:30:00,27.2,27.2,26.85,26.91,29200.0,27.2,27.2,26.85,26.91,29200.0
2011-11-17 12:40:00,26.9,26.98,26.85,26.95,18100.0,26.9,26.98,26.85,26.95,18100.0
2011-11-17 12:50:00,26.96,27.04,26.96,27.04,8800.0,26.96,27.04,26.96,27.04,8800.0
2011-11-17 13:00:00,27.03,27.08,27.01,27.01,32600.0,27.03,27.08,27.01,27.01,32600.0
2011-11-17 13:10:00,27.01,27.14,27.01,27.1,11900.0,27.01,27.14,27.01,27.1,11900.0
2011-11-17 13:20:00,27.09,27.12,27.05,27.08,10900.0,27.09,27.12,27.05,27.08,10900.0
2011-11-17 13:30:00,27.08,27.1,27.04,27.08,15800.0,27.08,27.1,27.04,27.08,15800.0
2011-11-17 13:40:00,27.08,27.1,27.03,27.05,8900.0,27.08,27.1,27.03,27.05,8900.0
2011-11-17 13:50:00,27.05,27.11,26.95,27.1,27600.0,27.05,27.11,26.95,27.1,27600.0
2011-11-17 14:00:00,27.09,27.11,27.04,27.06,38100.0,27.09,27.11,27.04,27.06,38100.0
2011-11-17 14:10:00,27.05,27.07,27.0,27.02,27700.0,27.05,27.07,27.0,27.02,27700.0
2011-11-17 14:20:00,27.02,27.04,26.96,27.03,32700.0,27.02,27.04,26.96,27.03,32700.0
2011-11-17 14:30:00,27.03,27.06,27.01,27.01,39800.0,27.03,27.06,27.01,27.01,39800.0
2011-11-17 14:40:00,27.01,27.07,26.99,27.01,110700.0,27.01,27.07,26.99,27.01,110700.0
2011-11-17 14:50:00,27.01,27.04,26.99,27.03,27600.0,27.01,27.04,26.99,27.03,27600.0
2011-11-17 15:00:00,27.02,27.06,26.99,27.0,29400.0,27.02,27.06,26.99,27.0,29400.0
2011-11-17 15:10:00,27.0,27.02,26.97,26.99,32400.0,27.0,27.02,26.97,26.99,32400.0
2011-11-17 15:20:00,26.98,27.05,26.96,26.98,81900.0,26.98,27.05,26.96,26.98,81900.0
2011-11-17 15:30:00,26.98,27.04,26.98,27.0,49800.0,26.98,27.04,26.98,27.0,49800.0
2011-11-17 15:40:00,26.99,27.08,26.97,27.05,69600.0,26.99,27.08,26.97,27.05,69600.0
2011-11-17 15:50:00,27.05,27.05,26.95,27.03,99400.0,27.05,27.05,26.95,27.03,99400.0
2011-11-18 09:30:00,27.3,27.3,27.07,27.09,54500.0,27.3,27.3,27.07,27.09,54500.0
2011-11-18 09:40:00,27.1,27.15,27.08,27.14,24000.0,27.1,27.15,27.08,27.14,24000.0
2011-11-18 09:50:00,27.14,27.19,27.06,27.17,23300.0,27.14,27.19,27.06,27.17,23300.0
2011-11-18 10:00:00,27.18,27.18,27.03,27.05,36400.0,27.18,27.18,27.03,27.05,36400.0
2011-11-18 10:10:00,27.03,27.15,27.01,27.15,21300.0,27.03,27.15,27.01,27.15,21300.0
2011-11-18 10:20:00,27.14,27.14,27.08,27.14,23200.0,27.14,27.14,27.08,27.14,23200.0
2011-11-18 10:30:00,27.13,27.25,27.12,27.24,14600.0,27.13,27.25,27.12,27.24,14600.0
2011-11-18 10:40:00,27.24,27.29,27.22,27.27,11400.0,27.24,27.29,27.22,27.27,11400.0
2011-11-18 10:50:00,27.29,27.37,27.29,27.36,22400.0,27.29,27.37,27.29,27.36,22400.0
2011-11-18 11:00:00,27.35,27.4,27.32,27.33,29100.0,27.35,27.4,27.32,27.33,29100.0
2011-11-18 11:10:00,27.33,27.4,27.33,27.38,22700.0,27.33,27.4,27.33,27.38,22700.0
2011-11-18 11:20:00,27.38,27.38,27.32,27.32,10100.0,27.38,27.38,27.32,27.32,10100.0
2011-11-18 11:30:00,27.32,27.32,27.17,27.19,8200.0,27.32,27.32,27.17,27.19,8200.0
2011-11-18 11:40:00,27.19,27.22,27.18,27.19,7100.0,27.19,27.22,27.18,27.19,7100.0
2011-11-18 11:50:00,27.18,27.23,27.18,27.2,7200.0,27.18,27.23,27.18,27.2,7200.0
2011-11-18 12:00:00,27.2,27.22,27.15,27.2,21900.0,27.2,27.22,27.15,27.2,21900.0
2011-11-18 12:10:00,27.19,27.23,27.18,27.2,5700.0,27.19,27.23,27.18,27.2,5700.0
2011-11-18 12:20:00,27.19,27.23,27.15,27.23,11300.0,27.19,27.23,27.15,27.23,11300.0
2011-11-18 12:30:00,27.22,27.24,27.16,27.16,12400.0,27.22,27.24,27.16,27.16,12400.0
2011-11-18 12:40:00,27.15,27.17,27.13,27.16,22500.0,27.15,27.17,27.13,27.16,22500.0
2011-11-18 12:50:00,27.15,27.15,27.1,27.13,11800.0,27.15,27.15,27.1,27.13,11800.0
2011-11-18 13:00:00,27.13,27.21,27.13,27.2,9800.0,27.13,27.21,27.13,27.2,9800.0
2011-11-18 13:10:00,27.2,27.24,27.18,27.24,4200.0,27.2,27.24,27.18,27.24,4200.0
2011-11-18 13:20:00,27.24,27.25,27.19,27.2,4500.0,27.24,27.25,27.19,27.2,4500.0
2011-11-18 13:30:00,27.19,27.26,27.19,27.26,12000.0,27.19,27.26,27.19,27.26,12000.0
2011-11-18 13:40:00,27.26,27.27,27.24,27.26,11600.0,27.26,27.27,27.24,27.26,11600.0
2011-11-18 13:50:00,27.26,27.29,27.24,27.25,10700.0,27.26,27.29,27.24,27.25,10700.0
2011-11-18 14:00:00,27.25,27.27,27.23,27.26,17800.0,27.25,27.27,27.23,27.26,17800.0
2011-11-18 14:10:00,27.25,27.37,27.25,27.27,20900.0,27.25,27.37,27.25,27.27,20900.0
2011-11-18 14:20:00,27.29,27.33,27.29,27.33,17300.0,27.29,27.33,27.29,27.33,17300.0
2011-11-18 14:30:00,27.33,27.37,27.29,27.3,23300.0,27.33,27.37,27.29,27.3,23300.0
2011-11-18 14:40:00,27.3,27.32,27.28,27.28,32000.0,27.3,27.32,27.28,27.28,32000.0
2011-11-18 14:50:00,27.27,27.29,27.24,27.26,13400.0,27.27,27.29,27.24,27.26,13400.0
2011-11-18 15:00:00,27.26,27.29,27.24,27.28,25000.0,27.26,27.29,27.24,27.28,25000.0
2011-11-18 15:10:00,27.29,27.29,27.25,27.28,11200.0,27.29,27.29,27.25,27.28,11200.0
2011-11-18 15:20:00,27.28,27.28,27.24,27.25,19700.0,27.28,27.28,27.24,27.25,19700.0
2011-11-18 15:30:00,27.26,27.3,27.24,27.27,25700.0,27.26,27.3,27.24,27.27,25700.0
2011-11-18 15:40:00,27.27,27.28,27.2,27.2,52200.0,27.27,27.28,27.2,27.2,52200.0
2011-11-18 15:50:00,27.2,27.25,27.17,27.23,109600.0,27.2,27.25,27.17,27.23,109600.0
2011-11-21 09:30:00,26.79,27.0,26.77,26.77,28100.0,26.79,27.0,26.77,26.77,28100.0
2011-11-21 09:40:00,26.79,26.82,26.71,26.76,30000.0,26.79,26.82,26.71,26.76,30000.0
2011-11-21 09:50:00,26.72,26.74,26.63,26.73,26400.0,26.72,26.74,26.63,26.73,26400.0
2011-11-21 10:00:00,26.73,26.73,26.6,26.66,17700.0,26.73,26.73,26.6,26.66,17700.0
2011-11-21 10:10:00,26.67,26.74,26.65,26.66,12700.0,26.67,26.74,26.65,26.66,12700.0
2011-11-21 10:20:00,26.66,26.78,26.66,26.74,14100.0,26.66,26.78,26.66,26.74,14100.0
2011-11-21 10:30:00,26.71,26.75,26.68,26.73,12300.0,26.71,26.75,26.68,26.73,12300.0
2011-11-21 10:40:00,26.73,26.74,26.63,26.67,17600.0,26.73,26.74,26.63,26.67,17600.0
2011-11-21 10:50:00,26.66,26.66,26.58,26.58,10300.0,26.66,26.66,26.58,26.58,10300.0
2011-11-21 11:00:00,26.58,26.6,26.54,26.58,13900.0,26.58,26.6,26.54,26.58,13900.0
2011-11-21 11:10:00,26.59,26.66,26.58,26.64,12700.0,26.59,26.66,26.58,26.64,12700.0
2011-11-21 11:20:00,26.64,26.67,26.6,26.65,12900.0,26.64,26.67,26.6,26.65,12900.0
2011-11-21 11:30:00,26.65,26.66,26.58,26.59,11500.0,26.65,26.66,26.58,26.59,11500.0
2011-11-21 11:40:00,26.58,26.66,26.58,26.66,14500.0,26.58,26.66,26.58,26.66,14500.0
2011-11-21 11:50:00,26.66,26.7,26.65,26.68,9700.0,26.66,26.7,26.65,26.68,9700.0
2011-11-21 12:00:00,26.68,26.72,26.67,26.67,16200.0,26.68,26.72,26.67,26.67,16200.0
2011-11-21 12:10:00,26.68,26.73,26.67,26.67,11800.0,26.68,26.73,26.67,26.67,11800.0
2011-11-21 12:20:00,26.67,26.7,26.66,26.69,20800.0,26.67,26.7,26.66,26.69,20800.0
2011-11-21 12:30:00,26.68,26.7,26.67,26.7,16400.0,26.68,26.7,26.67,26.7,16400.0
2011-11-21 12:40:00,26.7,26.76,26.68,26.75,11200.0,26.7,26.76,26.68,26.75,11200.0
2011-11-21 12:50:00,26.74,26.78,26.7,26.7,15900.0,26.74,26.78,26.7,26.7,15900.0
2011-11-21 13:00:00,26.7,26.83,26.69,26.81,30400.0,26.7,26.83,26.69,26.81,30400.0
2011-11-21 13:10:00,26.81,26.86,26.78,26.83,12200.0,26.81,26.86,26.78,26.83,12200.0
2011-11-21 13:20:00,26.83,26.84,26.77,26.77,11500.0,26.83,26.84,26.77,26.77,11500.0
2011-11-21 13:30:00,26.77,26.77,26.69,26.69,13900.0,26.77,26.77,26.69,26.69,13900.0
2011-11-21 13:40:00,26.69,26.73,26.69,26.7,12000.0,26.69,26.73,26.69,26.7,12000.0
2011-11-21 13:50:00,26.7,26.7,26.67,26.67,24800.0,26.7,26.7,26.67,26.67,24800.0
2011-11-21 14:00:00,26.67,26.72,26.65,26.7,13200.0,26.67,26.72,26.65,26.7,13200.0
2011-11-21 14:10:00,26.7,26.86,26.7,26.79,22400.0,26.7,26.86,26.7,26.79,22400.0
2011-11-21 14:20:00,26.79,26.81,26.75,26.78,9300.0,26.79,26.81,26.75,26.78,9300.0
2011-11-21 14:30:00,26.77,26.84,26.76,26.78,13100.0,26.77,26.84,26.76,26.78,13100.0
2011-11-21 14:40:00,26.78,26.85,26.76,26.79,13800.0,26.78,26.85,26.76,26.79,13800.0
2011-11-21 14:50:00,26.8,26.81,26.72,26.73,15900.0,26.8,26.81,26.72,26.73,15900.0
2011-11-21 15:00:00,26.72,26.75,26.67,26.72,17700.0,26.72,26.75,26.67,26.72,17700.0
2011-11-21 15:10:00,26.72,26.77,26.68,26.76,23000.0,26.72,26.77,26.68,26.76,23000.0
2011-11-21 15:20:00,26.76,26.87,26.75,26.85,24700.0,26.76,26.87,26.75,26.85,24700.0
2011-11-21 15:30:00,26.84,26.89,26.8,26.84,21400.0,26.84,26.89,26.8,26.84,21400.0
2011-11-21 15:40:00,26.83,26.84,26.79,26.83,19200.0,26.83,26.84,26.79,26.83,19200.0
2011-11-21 15:50:00,26.83,26.83,26.68,26.69,56800.0,26.83,26.83,26.68,26.69,56800.0
2011-11-22 09:30:00,26.7,26.79,26.59,26.78,9600.0,26.7,26.79,26.59,26.78,9600.0
2011-11-22 09:40:00,26.79,26.83,26.77,26.78,7500.0,26.79,26.83,26.77,26.78,7500.0
2011-11-22 09:50:00,26.79,26.8,26.7,26.7,9900.0,26.79,26.8,26.7,26.7,9900.0
2011-11-22 10:00:00,26.72,26.78,26.66,26.69,11900.0,26.72,26.78,26.66,26.69,11900.0
2011-11-22 10:10:00,26.69,26.74,26.67,26.71,8400.0,26.69,26.74,26.67,26.71,8400.0
2011-11-22 10:20:00,26.71,26.78,26.68,26.77,5600.0,26.71,26.78,26.68,26.77,5600.0
2011-11-22 10:30:00,26.77,26.77,26.64,26.7,21800.0,26.77,26.77,26.64,26.7,21800.0
2011-11-22 10:40:00,26.7,26.71,26.62,26.64,22100.0,26.7,26.71,26.62,26.64,22100.0
2011-11-22 10:50:00,26.64,26.7,26.62,26.62,18700.0,26.64,26.7,26.62,26.62,18700.0
2011-11-22 11:00:00,26.63,26.66,26.59,26.66,15900.0,26.63,26.66,26.59,26.66,15900.0
2011-11-22 11:10:00,26.67,26.74,26.66,26.72,15900.0,26.67,26.74,26.66,26.72,15900.0
2011-11-22 11:20:00,26.71,26.75,26.69,26.7,16900.0,26.71,26.75,26.69,26.7,16900.0
2011-11-22 11:30:00,26.7,26.73,26.67,26.72,23100.0,26.7,26.73,26.67,26.72,23100.0
2011-11-22 11:40:00,26.71,26.73,26.68,26.72,16400.0,26.71,26.73,26.68,26.72,16400.0
2011-11-22 11:50:00,26.72,26.81,26.72,26.81,5000.0,26.72,26.81,26.72,26.81,5000.0
2011-11-22 12:00:00,26.8,26.89,26.77,26.89,22900.0,26.8,26.89,26.77,26.89,22900.0
2011-11-22 12:10:00,26.87,26.87,26.81,26.84,6900.0,26.87,26.87,26.81,26.84,6900.0
2011-11-22 12:20:00,26.84,26.85,26.74,26.74,7300.0,26.84,26.85,26.74,26.74,7300.0
2011-11-22 12:30:00,26.74,26.82,26.74,26.77,8100.0,26.74,26.82,26.74,26.77,8100.0
2011-11-22 12:40:00,26.78,26.84,26.78,26.81,5400.0,26.78,26.84,26.78,26.81,5400.0
2011-11-22 12:50:00,26.82,26.88,26.82,26.88,6800.0,26.82,26.88,26.82,26.88,6800.0
2011-11-22 13:00:00,26.89,26.9,26.8,26.8,9500.0,26.89,26.9,26.8,26.8,9500.0
2011-11-22 13:10:00,26.81,26.97,26.8,26.96,36200.0,26.81,26.97,26.8,26.96,36200.0
2011-11-22 13:20:00,26.98,26.98,26.89,26.89,9500.0,26.98,26.98,26.89,26.89,9500.0
2011-11-22 13:30:00,26.89,26.95,26.87,26.93,8200.0,26.89,26.95,26.87,26.93,8200.0
2011-11-22 13:40:00,26.94,26.94,26.85,26.88,5600.0,26.94,26.94,26.85,26.88,5600.0
2011-11-22 13:50:00,26.87,26.89,26.79,26.81,18800.0,26.87,26.89,26.79,26.81,18800.0
2011-11-22 14:00:00,26.81,26.81,26.72,26.73,17900.0,26.81,26.81,26.72,26.73,17900.0
2011-11-22 14:10:00,26.72,26.79,26.72,26.78,5700.0,26.72,26.79,26.72,26.78,5700.0
2011-11-22 14:20:00,26.8,26.8,26.71,26.76,9300.0,26.8,26.8,26.71,26.76,9300.0
2011-11-22 14:30:00,26.75,26.75,26.68,26.72,14600.0,26.75,26.75,26.68,26.72,14600.0
2011-11-22 14:40:00,26.72,26.78,26.7,26.73,14000.0,26.72,26.78,26.7,26.73,14000.0
2011-11-22 14:50:00,26.73,26.74,26.69,26.7,14500.0,26.73,26.74,26.69,26.7,14500.0
2011-11-22 15:00:00,26.7,26.75,26.7,26.72,26900.0,26.7,26.75,26.7,26.72,26900.0
2011-11-22 15:10:00,26.71,26.74,26.69,26.71,23700.0,26.71,26.74,26.69,26.71,23700.0
2011-11-22 15:20:00,26.7,26.78,26.7,26.76,17300.0,26.7,26.78,26.7,26.76,17300.0
2011-11-22 15:30:00,26.76,26.82,26.76,26.76,23700.0,26.76,26.82,26.76,26.76,23700.0
2011-11-22 15:40:00,26.76,26.76,26.7,26.74,42700.0,26.76,26.76,26.7,26.74,42700.0
2011-11-22 15:50:00,26.73,26.74,26.69,26.71,110200.0,26.73,26.74,26.69,26.71,110200.0
2011-11-23 09:30:00,26.44,26.49,26.4,26.46,21700.0,26.44,26.49,26.4,26.46,21700.0
2011-11-23 09:40:00,26.45,26.48,26.28,26.36,36000.0,26.45,26.48,26.28,26.36,36000.0
2011-11-23 09:50:00,26.34,26.42,26.32,26.34,15600.0,26.34,26.42,26.32,26.34,15600.0
2011-11-23 10:00:00,26.32,26.39,26.32,26.37,10400.0,26.32,26.39,26.32,26.37,10400.0
2011-11-23 10:10:00,26.37,26.38,26.25,26.26,15200.0,26.37,26.38,26.25,26.26,15200.0
2011-11-23 10:20:00,26.27,26.28,26.22,26.23,10400.0,26.27,26.28,26.22,26.23,10400.0
2011-11-23 10:30:00,26.22,26.34,26.18,26.33,21900.0,26.22,26.34,26.18,26.33,21900.0
2011-11-23 10:40:00,26.34,26.35,26.24,26.3,16700.0,26.34,26.35,26.24,26.3,16700.0
2011-11-23 10:50:00,26.29,26.4,26.29,26.4,15600.0,26.29,26.4,26.29,26.4,15600.0
2011-11-23 11:00:00,26.39,26.41,26.29,26.3,13500.0,26.39,26.41,26.29,26.3,13500.0
2011-11-23 11:10:00,26.3,26.31,26.24,26.28,12000.0,26.3,26.31,26.24,26.28,12000.0
2011-11-23 11:20:00,26.3,26.32,26.27,26.27,12400.0,26.3,26.32,26.27,26.27,12400.0
2011-11-23 11:30:00,26.27,26.33,26.24,26.32,16600.0,26.27,26.33,26.24,26.32,16600.0
2011-11-23 11:40:00,26.33,26.34,26.29,26.31,8800.0,26.33,26.34,26.29,26.31,8800.0
2011-11-23 11:50:00,26.31,26.33,26.29,26.31,15000.0,26.31,26.33,26.29,26.31,15000.0
2011-11-23 12:00:00,26.31,26.36,26.31,26.36,14100.0,26.31,26.36,26.31,26.36,14100.0
2011-11-23 12:10:00,26.33,26.34,26.3,26.32,18100.0,26.33,26.34,26.3,26.32,18100.0
2011-11-23 12:20:00,26.32,26.34,26.3,26.31,10400.0,26.32,26.34,26.3,26.31,10400.0
2011-11-23 12:30:00,26.31,26.31,26.28,26.29,8600.0,26.31,26.31,26.28,26.29,8600.0
2011-11-23 12:40:00,26.29,26.32,26.26,26.31,6900.0,26.29,26.32,26.26,26.31,6900.0
2011-11-23 12:50:00,26.31,26.39,26.31,26.39,11700.0,26.31,26.39,26.31,26.39,11700.0
2011-11-23 13:00:00,26.38,26.41,26.37,26.4,9100.0,26.38,26.41,26.37,26.4,9100.0
2011-11-23 13:10:00,26.39,26.42,26.38,26.41,10000.0,26.39,26.42,26.38,26.41,10000.0
2011-11-23 13:20:00,26.42,26.45,26.4,26.42,14000.0,26.42,26.45,26.4,26.42,14000.0
2011-11-23 13:30:00,26.44,26.44,26.39,26.39,6400.0,26.44,26.44,26.39,26.39,6400.0
2011-11-23 13:40:00,26.37,26.39,26.34,26.36,10800.0,26.37,26.39,26.34,26.36,10800.0
2011-11-23 13:50:00,26.35,26.39,26.32,26.33,10400.0,26.35,26.39,26.32,26.33,10400.0
2011-11-23 14:00:00,26.32,26.36,26.32,26.34,8800.0,26.32,26.36,26.32,26.34,8800.0
2011-11-23 14:10:00,26.34,26.35,26.25,26.3,35100.0,26.34,26.35,26.25,26.3,35100.0
2011-11-23 14:20:00,26.29,26.31,26.28,26.3,17000.0,26.29,26.31,26.28,26.3,17000.0
2011-11-23 14:30:00,26.3,26.35,26.29,26.35,14700.0,26.3,26.35,26.29,26.35,14700.0
2011-11-23 14:40:00,26.34,26.35,26.3,26.33,17000.0,26.34,26.35,26.3,26.33,17000.0
2011-11-23 14:50:00,26.33,26.36,26.31,26.31,15800.0,26.33,26.36,26.31,26.31,15800.0
2011-11-23 15:00:00,26.31,26.37,26.24,26.34,30100.0,26.31,26.37,26.24,26.34,30100.0
2011-11-23 15:10:00,26.35,26.41,26.33,26.37,24300.0,26.35,26.41,26.33,26.37,24300.0
2011-11-23 15:20:00,26.38,26.38,26.32,26.34,23100.0,26.38,26.38,26.32,26.34,23100.0
2011-11-23 15:30:00,26.34,26.41,26.34,26.39,23100.0,26.34,26.41,26.34,26.39,23100.0
2011-11-23 15:40:00,26.39,26.46,26.39,26.41,32300.0,26.39,26.46,26.39,26.41,32300.0
2011-11-23 15:50:00,26.42,26.43,26.29,26.31,64100.0,26.42,26.43,26.29,26.31,64100.0
2011-11-25 09:30:00,26.26,26.45,26.19,26.44,8500.0,26.26,26.45,26.19,26.44,8500.0
2011-11-25 09:40:00,26.46,26.57,26.38,26.39,20800.0,26.46,26.57,26.38,26.39,20800.0
2011-11-25 09:50:00,26.42,26.47,26.37,26.37,9300.0,26.42,26.47,26.37,26.37,9300.0
2011-11-25 10:00:00,26.34,26.5,26.34,26.46,11300.0,26.34,26.5,26.34,26.46,11300.0
2011-11-25 10:10:00,26.45,26.53,26.43,26.53,8400.0,26.45,26.53,26.43,26.53,8400.0
2011-11-25 10:20:00,26.53,26.53,26.47,26.48,6400.0,26.53,26.53,26.47,26.48,6400.0
2011-11-25 10:30:00,26.41,26.55,26.4,26.55,5400.0,26.41,26.55,26.4,26.55,5400.0
2011-11-25 10:40:00,26.53,26.53,26.46,26.53,12500.0,26.53,26.53,26.46,26.53,12500.0
2011-11-25 10:50:00,26.54,26.63,26.51,26.57,28500.0,26.54,26.63,26.51,26.57,28500.0
2011-11-25 11:00:00,26.57,26.66,26.5,26.66,30600.0,26.57,26.66,26.5,26.66,30600.0
2011-11-25 11:10:00,26.65,26.73,26.65,26.73,24100.0,26.65,26.73,26.65,26.73,24100.0
2011-11-25 11:20:00,26.73,26.74,26.62,26.63,25900.0,26.73,26.74,26.62,26.63,25900.0
2011-11-25 11:30:00,26.63,26.7,26.62,26.69,23300.0,26.63,26.7,26.62,26.69,23300.0
2011-11-25 11:40:00,26.68,26.69,26.52,26.59,27200.0,26.68,26.69,26.52,26.59,27200.0
2011-11-25 11:50:00,26.6,26.61,26.53,26.57,29500.0,26.6,26.61,26.53,26.57,29500.0
2011-11-25 12:00:00,26.56,26.57,26.52,26.53,24600.0,26.56,26.57,26.52,26.53,24600.0
2011-11-25 12:10:00,26.53,26.54,26.46,26.46,23400.0,26.53,26.54,26.46,26.46,23400.0
2011-11-25 12:20:00,26.46,26.57,26.46,26.56,19000.0,26.46,26.57,26.46,26.56,19000.0
2011-11-25 12:30:00,26.55,26.56,26.5,26.55,23900.0,26.55,26.56,26.5,26.55,23900.0
2011-11-25 12:40:00,26.53,26.55,26.48,26.52,32400.0,26.53,26.55,26.48,26.52,32400.0
2011-11-25 12:50:00,26.53,26.71,26.46,26.67,275900.0,26.53,26.71,26.46,26.67,275900.0
2011-11-28 09:30:00,27.03,27.35,26.96,27.28,193200.0,27.03,27.35,26.96,27.28,193200.0
2011-11-28 09:40:00,27.28,27.3,27.01,27.08,39000.0,27.28,27.3,27.01,27.08,39000.0
2011-11-28 09:50:00,27.11,27.2,27.11,27.15,22200.0,27.11,27.2,27.11,27.15,22200.0
2011-11-28 10:00:00,27.15,27.2,27.11,27.19,37800.0,27.15,27.2,27.11,27.19,37800.0
2011-11-28 10:10:00,27.19,27.2,27.1,27.11,45000.0,27.19,27.2,27.1,27.11,45000.0
2011-11-28 10:20:00,27.1,27.16,27.08,27.15,28600.0,27.1,27.16,27.08,27.15,28600.0
2011-11-28 10:30:00,27.15,27.2,27.14,27.14,20000.0,27.15,27.2,27.14,27.14,20000.0
2011-11-28 10:40:00,27.15,27.21,27.13,27.18,16600.0,27.15,27.21,27.13,27.18,16600.0
2011-11-28 10:50:00,27.17,27.29,27.17,27.28,22900.0,27.17,27.29,27.17,27.28,22900.0
2011-11-28 11:00:00,27.28,27.32,27.23,27.24,30900.0,27.28,27.32,27.23,27.24,30900.0
2011-11-28 11:10:00,27.24,27.25,27.2,27.25,19900.0,27.24,27.25,27.2,27.25,19900.0
2011-11-28 11:20:00,27.24,27.28,27.21,27.28,13200.0,27.24,27.28,27.21,27.28,13200.0
2011-11-28 11:30:00,27.28,27.3,27.2,27.21,18400.0,27.28,27.3,27.2,27.21,18400.0
2011-11-28 11:40:00,27.21,27.25,27.2,27.24,16900.0,27.21,27.25,27.2,27.24,16900.0
2011-11-28 11:50:00,27.24,27.25,27.22,27.24,20900.0,27.24,27.25,27.22,27.24,20900.0
2011-11-28 12:00:00,27.24,27.25,27.21,27.21,18600.0,27.24,27.25,27.21,27.21,18600.0
2011-11-28 12:10:00,27.22,27.22,27.18,27.19,20300.0,27.22,27.22,27.18,27.19,20300.0
2011-11-28 12:20:00,27.2,27.21,27.17,27.19,17400.0,27.2,27.21,27.17,27.19,17400.0
2011-11-28 12:30:00,27.18,27.18,27.12,27.15,21800.0,27.18,27.18,27.12,27.15,21800.0
2011-11-28 12:40:00,27.15,27.16,27.11,27.14,15100.0,27.15,27.16,27.11,27.14,15100.0
2011-11-28 12:50:00,27.13,27.14,27.09,27.1,16300.0,27.13,27.14,27.09,27.1,16300.0
2011-11-28 13:00:00,27.09,27.12,27.04,27.05,26800.0,27.09,27.12,27.04,27.05,26800.0
2011-11-28 13:10:00,27.05,27.09,27.03,27.09,22400.0,27.05,27.09,27.03,27.09,22400.0
2011-11-28 13:20:00,27.1,27.17,27.1,27.12,30400.0,27.1,27.17,27.1,27.12,30400.0
2011-11-28 13:30:00,27.12,27.15,27.09,27.1,31900.0,27.12,27.15,27.09,27.1,31900.0
2011-11-28 13:40:00,27.11,27.12,27.09,27.1,21900.0,27.11,27.12,27.09,27.1,21900.0
2011-11-28 13:50:00,27.1,27.1,27.03,27.05,23600.0,27.1,27.1,27.03,27.05,23600.0
2011-11-28 14:00:00,27.05,27.17,27.04,27.17,24600.0,27.05,27.17,27.04,27.17,24600.0
2011-11-28 14:10:00,27.16,27.18,27.15,27.18,12300.0,27.16,27.18,27.15,27.18,12300.0
2011-11-28 14:20:00,27.18,27.2,27.15,27.16,23300.0,27.18,27.2,27.15,27.16,23300.0
2011-11-28 14:30:00,27.16,27.16,27.09,27.11,32200.0,27.16,27.16,27.09,27.11,32200.0
2011-11-28 14:40:00,27.1,27.18,27.1,27.16,26400.0,27.1,27.18,27.1,27.16,26400.0
2011-11-28 14:50:00,27.17,27.17,27.05,27.06,34700.0,27.17,27.17,27.05,27.06,34700.0
2011-11-28 15:00:00,27.06,27.11,27.05,27.07,68800.0,27.06,27.11,27.05,27.07,68800.0
2011-11-28 15:10:00,27.07,27.1,27.01,27.07,44000.0,27.07,27.1,27.01,27.07,44000.0
2011-11-28 15:20:00,27.08,27.13,27.06,27.1,44400.0,27.08,27.13,27.06,27.1,44400.0
2011-11-28 15:30:00,27.11,27.18,27.09,27.16,55200.0,27.11,27.18,27.09,27.16,55200.0
2011-11-28 15:40:00,27.16,27.2,27.1,27.11,80000.0,27.16,27.2,27.1,27.11,80000.0
2011-11-28 15:50:00,27.11,27.23,27.1,27.21,124500.0,27.11,27.23,27.1,27.21,124500.0
2011-11-29 09:30:00,27.16,27.24,27.05,27.12,31300.0,27.16,27.24,27.05,27.12,31300.0
2011-11-29 09:40:00,27.14,27.25,27.14,27.22,7100.0,27.14,27.25,27.14,27.22,7100.0
2011-11-29 09:50:00,27.24,27.26,27.14,27.19,22800.0,27.24,27.26,27.14,27.19,22800.0
2011-11-29 10:00:00,27.19,27.29,27.15,27.2,14700.0,27.19,27.29,27.15,27.2,14700.0
2011-11-29 10:10:00,27.26,27.38,27.26,27.38,20000.0,27.26,27.38,27.26,27.38,20000.0
2011-11-29 10:20:00,27.38,27.41,27.35,27.41,14600.0,27.38,27.41,27.35,27.41,14600.0
2011-11-29 10:30:00,27.41,27.41,27.32,27.33,11100.0,27.41,27.41,27.32,27.33,11100.0
2011-11-29 10:40:00,27.34,27.35,27.25,27.25,10100.0,27.34,27.35,27.25,27.25,10100.0
2011-11-29 10:50:00,27.25,27.26,27.23,27.26,6400.0,27.25,27.26,27.23,27.26,6400.0
2011-11-29 11:00:00,27.26,27.26,27.16,27.18,16300.0,27.26,27.26,27.16,27.18,16300.0
2011-11-29 11:10:00,27.19,27.22,27.18,27.21,11500.0,27.19,27.22,27.18,27.21,11500.0
2011-11-29 11:20:00,27.21,27.21,27.16,27.2,6000.0,27.21,27.21,27.16,27.2,6000.0
2011-11-29 11:30:00,27.2,27.27,27.2,27.26,7200.0,27.2,27.27,27.2,27.26,7200.0
2011-11-29 11:40:00,27.26,27.27,27.17,27.19,7300.0,27.26,27.27,27.17,27.19,7300.0
2011-11-29 11:50:00,27.19,27.19,27.12,27.15,8300.0,27.19,27.19,27.12,27.15,8300.0
2011-11-29 12:00:00,27.16,27.25,27.16,27.24,30500.0,27.16,27.25,27.16,27.24,30500.0
2011-11-29 12:10:00,27.24,27.24,27.21,27.22,17800.0,27.24,27.24,27.21,27.22,17800.0
2011-11-29 12:20:00,27.24,27.29,27.24,27.29,6600.0,27.24,27.29,27.24,27.29,6600.0
2011-11-29 12:30:00,27.28,27.28,27.15,27.15,17500.0,27.28,27.28,27.15,27.15,17500.0
2011-11-29 12:40:00,27.15,27.16,27.08,27.12,11000.0,27.15,27.16,27.08,27.12,11000.0
2011-11-29 12:50:00,27.12,27.14,27.1,27.14,5300.0,27.12,27.14,27.1,27.14,5300.0
2011-11-29 13:00:00,27.14,27.14,27.06,27.09,6000.0,27.14,27.14,27.06,27.09,6000.0
2011-11-29 13:10:00,27.1,27.14,27.1,27.14,4000.0,27.1,27.14,27.1,27.14,4000.0
2011-11-29 13:20:00,27.14,27.2,27.14,27.16,11900.0,27.14,27.2,27.14,27.16,11900.0
2011-11-29 13:30:00,27.16,27.18,27.11,27.18,8300.0,27.16,27.18,27.11,27.18,8300.0
2011-11-29 13:40:00,27.19,27.2,27.11,27.11,20000.0,27.19,27.2,27.11,27.11,20000.0
2011-11-29 13:50:00,27.12,27.14,27.05,27.07,12000.0,27.12,27.14,27.05,27.07,12000.0
2011-11-29 14:00:00,27.06,27.07,27.01,27.06,11700.0,27.06,27.07,27.01,27.06,11700.0
2011-11-29 14:10:00,27.06,27.07,27.02,27.07,10900.0,27.06,27.07,27.02,27.07,10900.0
2011-11-29 14:20:00,27.07,27.1,27.06,27.06,9300.0,27.07,27.1,27.06,27.06,9300.0
2011-11-29 14:30:00,27.07,27.13,27.07,27.12,26800.0,27.07,27.13,27.07,27.12,26800.0
2011-11-29 14:40:00,27.12,27.21,27.12,27.16,15900.0,27.12,27.21,27.12,27.16,15900.0
2011-11-29 14:50:00,27.17,27.17,27.12,27.12,25100.0,27.17,27.17,27.12,27.12,25100.0
2011-11-29 15:00:00,27.12,27.17,27.12,27.14,14900.0,27.12,27.17,27.12,27.14,14900.0
2011-11-29 15:10:00,27.14,27.27,27.14,27.22,31100.0,27.14,27.27,27.14,27.22,31100.0
2011-11-29 15:20:00,27.22,27.24,27.16,27.16,22700.0,27.22,27.24,27.16,27.16,22700.0
2011-11-29 15:30:00,27.17,27.22,27.14,27.16,32800.0,27.17,27.22,27.14,27.16,32800.0
2011-11-29 15:40:00,27.16,27.16,27.1,27.1,96400.0,27.16,27.16,27.1,27.1,96400.0
2011-11-29 15:50:00,27.1,27.1,27.0,27.05,75400.0,27.1,27.1,27.0,27.05,75400.0
2011-11-30 09:30:00,27.5,27.65,27.37,27.64,47100.0,27.5,27.65,27.37,27.64,47100.0
2011-11-30 09:40:00,27.63,27.8,27.63,27.77,22600.0,27.63,27.8,27.63,27.77,22600.0
2011-11-30 09:50:00,27.8,27.8,27.71,27.72,19500.0,27.8,27.8,27.71,27.72,19500.0
2011-11-30 10:00:00,27.76,27.78,27.71,27.75,41600.0,27.76,27.78,27.71,27.75,41600.0
2011-11-30 10:10:00,27.74,27.78,27.73,27.78,11700.0,27.74,27.78,27.73,27.78,11700.0
2011-11-30 10:20:00,27.77,27.78,27.72,27.73,32300.0,27.77,27.78,27.72,27.73,32300.0
2011-11-30 10:30:00,27.73,27.77,27.72,27.75,26100.0,27.73,27.77,27.72,27.75,26100.0
2011-11-30 10:40:00,27.75,27.76,27.69,27.7,28800.0,27.75,27.76,27.69,27.7,28800.0
2011-11-30 10:50:00,27.71,27.77,27.69,27.77,12400.0,27.71,27.77,27.69,27.77,12400.0
2011-11-30 11:00:00,27.77,27.8,27.76,27.79,14600.0,27.77,27.8,27.76,27.79,14600.0
2011-11-30 11:10:00,27.79,27.79,27.73,27.74,28400.0,27.79,27.79,27.73,27.74,28400.0
2011-11-30 11:20:00,27.75,27.75,27.72,27.73,15300.0,27.75,27.75,27.72,27.73,15300.0
2011-11-30 11:30:00,27.72,27.74,27.69,27.69,27000.0,27.72,27.74,27.69,27.69,27000.0
2011-11-30 11:40:00,27.7,27.7,27.67,27.7,33400.0,27.7,27.7,27.67,27.7,33400.0
2011-11-30 11:50:00,27.69,27.7,27.66,27.67,19600.0,27.69,27.7,27.66,27.67,19600.0
2011-11-30 12:00:00,27.66,27.67,27.64,27.67,12500.0,27.66,27.67,27.64,27.67,12500.0
2011-11-30 12:10:00,27.67,27.67,27.63,27.66,18900.0,27.67,27.67,27.63,27.66,18900.0
2011-11-30 12:20:00,27.66,27.67,27.66,27.67,16600.0,27.66,27.67,27.66,27.67,16600.0
2011-11-30 12:30:00,27.66,27.7,27.66,27.69,17300.0,27.66,27.7,27.66,27.69,17300.0
2011-11-30 12:40:00,27.7,27.7,27.65,27.69,24900.0,27.7,27.7,27.65,27.69,24900.0
2011-11-30 12:50:00,27.69,27.7,27.66,27.66,23100.0,27.69,27.7,27.66,27.66,23100.0
2011-11-30 13:00:00,27.66,27.69,27.64,27.64,59900.0,27.66,27.69,27.64,27.64,59900.0
2011-11-30 13:10:00,27.65,27.67,27.64,27.66,34400.0,27.65,27.67,27.64,27.66,34400.0
2011-11-30 13:20:00,27.66,27.68,27.66,27.68,13700.0,27.66,27.68,27.66,27.68,13700.0
2011-11-30 13:30:00,27.68,27.68,27.66,27.66,15900.0,27.68,27.68,27.66,27.66,15900.0
2011-11-30 13:40:00,27.66,27.67,27.64,27.65,21300.0,27.66,27.67,27.64,27.65,21300.0
2011-11-30 13:50:00,27.64,27.65,27.61,27.61,15500.0,27.64,27.65,27.61,27.61,15500.0
2011-11-30 14:00:00,27.62,27.66,27.6,27.6,26000.0,27.62,27.66,27.6,27.6,26000.0
2011-11-30 14:10:00,27.61,27.62,27.57,27.59,27800.0,27.61,27.62,27.57,27.59,27800.0
2011-11-30 14:20:00,27.59,27.61,27.59,27.59,20500.0,27.59,27.61,27.59,27.59,20500.0
2011-11-30 14:30:00,27.6,27.67,27.6,27.66,26600.0,27.6,27.67,27.6,27.66,26600.0
2011-11-30 14:40:00,27.67,27.67,27.58,27.58,24900.0,27.67,27.67,27.58,27.58,24900.0
2011-11-30 14:50:00,27.58,27.62,27.57,27.61,22800.0,27.58,27.62,27.57,27.61,22800.0
2011-11-30 15:00:00,27.61,27.62,27.59,27.62,16300.0,27.61,27.62,27.59,27.62,16300.0
2011-11-30 15:10:00,27.61,27.68,27.61,27.67,30700.0,27.61,27.68,27.61,27.67,30700.0
2011-11-30 15:20:00,27.67,27.69,27.65,27.69,51300.0,27.67,27.69,27.65,27.69,51300.0
2011-11-30 15:30:00,27.69,27.7,27.67,27.69,90600.0,27.69,27.7,27.67,27.69,90600.0
2011-11-30 15:40:00,27.7,27.78,27.69,27.73,102000.0,27.7,27.78,27.69,27.73,102000.0
2011-11-30 15:50:00,27.74,27.94,27.74,27.94,292100.0,27.74,27.94,27.74,27.94,292100.0
2011-12-01 09:30:00,28.0,28.05,27.74,27.86,110300.0,28.0,28.05,27.74,27.86,110300.0
2011-12-01 09:40:00,27.88,27.9,27.4,27.6,118600.0,27.88,27.9,27.4,27.6,118600.0
2011-12-01 09:50:00,27.61,27.8,27.33,27.62,91300.0,27.61,27.8,27.33,27.62,91300.0
2011-12-01 10:00:00,27.61,27.68,27.55,27.6,40500.0,27.61,27.68,27.55,27.6,40500.0
2011-12-01 10:10:00,27.61,27.74,27.5,27.7,49500.0,27.61,27.74,27.5,27.7,49500.0
2011-12-01 10:20:00,27.69,27.69,27.57,27.62,27300.0,27.69,27.69,27.57,27.62,27300.0
2011-12-01 10:30:00,27.61,27.66,27.55,27.6,28500.0,27.61,27.66,27.55,27.6,28500.0
2011-12-01 10:40:00,27.6,27.7,27.6,27.68,32100.0,27.6,27.7,27.6,27.68,32100.0
2011-12-01 10:50:00,27.68,27.75,27.68,27.75,47300.0,27.68,27.75,27.68,27.75,47300.0
2011-12-01 11:00:00,27.75,27.88,27.73,27.78,61300.0,27.75,27.88,27.73,27.78,61300.0
2011-12-01 11:10:00,27.77,27.77,27.69,27.73,24900.0,27.77,27.77,27.69,27.73,24900.0
2011-12-01 11:20:00,27.72,27.75,27.71,27.74,16100.0,27.72,27.75,27.71,27.74,16100.0
2011-12-01 11:30:00,27.74,27.75,27.69,27.75,26200.0,27.74,27.75,27.69,27.75,26200.0
2011-12-01 11:40:00,27.74,27.78,27.74,27.76,16100.0,27.74,27.78,27.74,27.76,16100.0
2011-12-01 11:50:00,27.76,27.81,27.76,27.79,16700.0,27.76,27.81,27.76,27.79,16700.0
2011-12-01 12:00:00,27.79,27.8,27.79,27.8,12900.0,27.79,27.8,27.79,27.8,12900.0
2011-12-01 12:10:00,27.79,27.8,27.75,27.76,15100.0,27.79,27.8,27.75,27.76,15100.0
2011-12-01 12:20:00,27.75,27.77,27.71,27.75,13700.0,27.75,27.77,27.71,27.75,13700.0
2011-12-01 12:30:00,27.75,27.79,27.74,27.75,14200.0,27.75,27.79,27.74,27.75,14200.0
2011-12-01 12:40:00,27.76,27.76,27.66,27.7,24500.0,27.76,27.76,27.66,27.7,24500.0
2011-12-01 12:50:00,27.7,27.76,27.68,27.68,14700.0,27.7,27.76,27.68,27.68,14700.0
2011-12-01 13:00:00,27.69,27.77,27.69,27.77,14000.0,27.69,27.77,27.69,27.77,14000.0
2011-12-01 13:10:00,27.76,27.78,27.75,27.77,17500.0,27.76,27.78,27.75,27.77,17500.0
2011-12-01 13:20:00,27.78,27.83,27.77,27.83,11700.0,27.78,27.83,27.77,27.83,11700.0
2011-12-01 13:30:00,27.83,27.83,27.79,27.8,13600.0,27.83,27.83,27.79,27.8,13600.0
2011-12-01 13:40:00,27.8,27.8,27.79,27.8,17000.0,27.8,27.8,27.79,27.8,17000.0
2011-12-01 13:50:00,27.8,27.8,27.79,27.8,12900.0,27.8,27.8,27.79,27.8,12900.0
2011-12-01 14:00:00,27.8,27.84,27.8,27.82,24100.0,27.8,27.84,27.8,27.82,24100.0
2011-12-01 14:10:00,27.82,27.82,27.76,27.76,25000.0,27.82,27.82,27.76,27.76,25000.0
2011-12-01 14:20:00,27.76,27.79,27.75,27.79,43200.0,27.76,27.79,27.75,27.79,43200.0
2011-12-01 14:30:00,27.78,27.79,27.77,27.78,16200.0,27.78,27.79,27.77,27.78,16200.0
2011-12-01 14:40:00,27.78,27.78,27.76,27.78,25400.0,27.78,27.78,27.76,27.78,25400.0
2011-12-01 14:50:00,27.78,27.78,27.76,27.77,14300.0,27.78,27.78,27.76,27.77,14300.0
2011-12-01 15:00:00,27.78,27.78,27.72,27.72,26400.0,27.78,27.78,27.72,27.72,26400.0
2011-12-01 15:10:00,27.72,27.77,27.71,27.76,31000.0,27.72,27.77,27.71,27.76,31000.0
2011-12-01 15:20:00,27.76,27.77,27.71,27.73,51100.0,27.76,27.77,27.71,27.73,51100.0
2011-12-01 15:30:00,27.73,27.74,27.67,27.68,61700.0,27.73,27.74,27.67,27.68,61700.0
2011-12-01 15:40:00,27.67,27.68,27.58,27.58,69600.0,27.67,27.68,27.58,27.58,69600.0
2011-12-01 15:50:00,27.58,27.59,27.49,27.5,181500.0,27.58,27.59,27.49,27.5,181500.0
2011-12-02 09:30:00,27.64,27.78,27.61,27.72,86800.0,27.64,27.78,27.61,27.72,86800.0
2011-12-02 09:40:00,27.71,27.9,27.71,27.71,177100.0,27.71,27.9,27.71,27.71,177100.0
2011-12-02 09:50:00,27.72,27.85,27.71,27.8,75900.0,27.72,27.85,27.71,27.8,75900.0
2011-12-02 10:00:00,27.8,27.83,27.77,27.77,48200.0,27.8,27.83,27.77,27.77,48200.0
2011-12-02 10:10:00,27.77,27.83,27.76,27.83,38700.0,27.77,27.83,27.76,27.83,38700.0
2011-12-02 10:20:00,27.83,27.86,27.81,27.83,38300.0,27.83,27.86,27.81,27.83,38300.0
2011-12-02 10:30:00,27.83,27.86,27.81,27.84,44700.0,27.83,27.86,27.81,27.84,44700.0
2011-12-02 10:40:00,27.84,27.85,27.71,27.78,67200.0,27.84,27.85,27.71,27.78,67200.0
2011-12-02 10:50:00,27.78,27.79,27.74,27.74,30400.0,27.78,27.79,27.74,27.74,30400.0
2011-12-02 11:00:00,27.74,27.77,27.64,27.67,35100.0,27.74,27.77,27.64,27.67,35100.0
2011-12-02 11:10:00,27.67,27.68,27.62,27.67,24400.0,27.67,27.68,27.62,27.67,24400.0
2011-12-02 11:20:00,27.68,27.71,27.65,27.67,19800.0,27.68,27.71,27.65,27.67,19800.0
2011-12-02 11:30:00,27.68,27.69,27.55,27.59,32500.0,27.68,27.69,27.55,27.59,32500.0
2011-12-02 11:40:00,27.59,27.6,27.45,27.45,38800.0,27.59,27.6,27.45,27.45,38800.0
2011-12-02 11:50:00,27.46,27.58,27.45,27.54,31800.0,27.46,27.58,27.45,27.54,31800.0
2011-12-02 12:00:00,27.54,27.59,27.5,27.57,21200.0,27.54,27.59,27.5,27.57,21200.0
2011-12-02 12:10:00,27.58,27.6,27.57,27.59,8000.0,27.58,27.6,27.57,27.59,8000.0
2011-12-02 12:20:00,27.59,27.63,27.58,27.58,12400.0,27.59,27.63,27.58,27.58,12400.0
2011-12-02 12:30:00,27.58,27.59,27.56,27.59,6900.0,27.58,27.59,27.56,27.59,6900.0
2011-12-02 12:40:00,27.59,27.68,27.58,27.68,38900.0,27.59,27.68,27.58,27.68,38900.0
2011-12-02 12:50:00,27.67,27.71,27.66,27.66,12900.0,27.67,27.71,27.66,27.66,12900.0
2011-12-02 13:00:00,27.65,27.7,27.64,27.64,23700.0,27.65,27.7,27.64,27.64,23700.0
2011-12-02 13:10:00,27.65,27.68,27.6,27.66,35500.0,27.65,27.68,27.6,27.66,35500.0
2011-12-02 13:20:00,27.66,27.68,27.63,27.66,33600.0,27.66,27.68,27.63,27.66,33600.0
2011-12-02 13:30:00,27.66,27.66,27.64,27.65,8300.0,27.66,27.66,27.64,27.65,8300.0
2011-12-02 13:40:00,27.66,27.69,27.64,27.68,14800.0,27.66,27.69,27.64,27.68,14800.0
2011-12-02 13:50:00,27.68,27.68,27.61,27.64,36300.0,27.68,27.68,27.61,27.64,36300.0
2011-12-02 14:00:00,27.63,27.65,27.59,27.63,35100.0,27.63,27.65,27.59,27.63,35100.0
2011-12-02 14:10:00,27.64,27.65,27.63,27.65,20400.0,27.64,27.65,27.63,27.65,20400.0
2011-12-02 14:20:00,27.66,27.66,27.62,27.62,18000.0,27.66,27.66,27.62,27.62,18000.0
2011-12-02 14:30:00,27.63,27.65,27.61,27.65,36800.0,27.63,27.65,27.61,27.65,36800.0
2011-12-02 14:40:00,27.65,27.66,27.61,27.62,18800.0,27.65,27.66,27.61,27.62,18800.0
2011-12-02 14:50:00,27.62,27.65,27.56,27.63,137500.0,27.62,27.65,27.56,27.63,137500.0
2011-12-02 15:00:00,27.63,27.65,27.55,27.56,78400.0,27.63,27.65,27.55,27.56,78400.0
2011-12-02 15:10:00,27.55,27.57,27.5,27.5,72400.0,27.55,27.57,27.5,27.5,72400.0
2011-12-02 15:20:00,27.51,27.51,27.44,27.44,59000.0,27.51,27.51,27.44,27.44,59000.0
2011-12-02 15:30:00,27.45,27.46,27.41,27.43,78700.0,27.45,27.46,27.41,27.43,78700.0
2011-12-02 15:40:00,27.43,27.44,27.4,27.43,90900.0,27.43,27.44,27.4,27.43,90900.0
2011-12-02 15:50:00,27.44,27.47,27.41,27.43,135900.0,27.44,27.47,27.41,27.43,135900.0
2011-12-05 09:30:00,27.65,27.7,27.58,27.66,57800.0,27.65,27.7,27.58,27.66,57800.0
2011-12-05 09:40:00,27.67,27.73,27.63,27.7,36000.0,27.67,27.73,27.63,27.7,36000.0
2011-12-05 09:50:00,27.69,27.78,27.69,27.71,72900.0,27.69,27.78,27.69,27.71,72900.0
2011-12-05 10:00:00,27.71,27.78,27.67,27.78,47200.0,27.71,27.78,27.67,27.78,47200.0
2011-12-05 10:10:00,27.79,27.84,27.78,27.79,42400.0,27.79,27.84,27.78,27.79,42400.0
2011-12-05 10:20:00,27.79,27.89,27.78,27.85,37800.0,27.79,27.89,27.78,27.85,37800.0
2011-12-05 10:30:00,27.85,27.9,27.84,27.85,32000.0,27.85,27.9,27.84,27.85,32000.0
2011-12-05 10:40:00,27.85,27.88,27.85,27.85,14900.0,27.85,27.88,27.85,27.85,14900.0
2011-12-05 10:50:00,27.85,27.87,27.85,27.87,16900.0,27.85,27.87,27.85,27.87,16900.0
2011-12-05 11:00:00,27.87,27.92,27.86,27.9,34200.0,27.87,27.92,27.86,27.9,34200.0
2011-12-05 11:10:00,27.9,27.92,27.88,27.89,19700.0,27.9,27.92,27.88,27.89,19700.0
2011-12-05 11:20:00,27.89,27.89,27.85,27.87,18000.0,27.89,27.89,27.85,27.87,18000.0
2011-12-05 11:30:00,27.86,27.89,27.85,27.89,26400.0,27.86,27.89,27.85,27.89,26400.0
2011-12-05 11:40:00,27.89,27.9,27.87,27.89,16000.0,27.89,27.9,27.87,27.89,16000.0
2011-12-05 11:50:00,27.9,27.9,27.87,27.88,12800.0,27.9,27.9,27.87,27.88,12800.0
2011-12-05 12:00:00,27.88,27.9,27.88,27.88,53100.0,27.88,27.9,27.88,27.88,53100.0
2011-12-05 12:10:00,27.89,27.89,27.86,27.89,5500.0,27.89,27.89,27.86,27.89,5500.0
2011-12-05 12:20:00,27.89,27.89,27.85,27.85,14700.0,27.89,27.89,27.85,27.85,14700.0
2011-12-05 12:30:00,27.86,27.88,27.83,27.83,18000.0,27.86,27.88,27.83,27.83,18000.0
2011-12-05 12:40:00,27.84,27.86,27.81,27.85,12400.0,27.84,27.86,27.81,27.85,12400.0
2011-12-05 12:50:00,27.85,27.87,27.83,27.83,25000.0,27.85,27.87,27.83,27.83,25000.0
2011-12-05 13:00:00,27.83,27.85,27.83,27.85,11400.0,27.83,27.85,27.83,27.85,11400.0
2011-12-05 13:10:00,27.85,27.85,27.8,27.81,25100.0,27.85,27.85,27.8,27.81,25100.0
2011-12-05 13:20:00,27.8,27.81,27.78,27.79,15200.0,27.8,27.81,27.78,27.79,15200.0
2011-12-05 13:30:00,27.8,27.82,27.79,27.82,33000.0,27.8,27.82,27.79,27.82,33000.0
2011-12-05 13:40:00,27.82,27.82,27.69,27.7,42700.0,27.82,27.82,27.69,27.7,42700.0
2011-12-05 13:50:00,27.69,27.75,27.66,27.71,26200.0,27.69,27.75,27.66,27.71,26200.0
2011-12-05 14:00:00,27.71,27.77,27.62,27.65,40800.0,27.71,27.77,27.62,27.65,40800.0
2011-12-05 14:10:00,27.65,27.7,27.62,27.7,21200.0,27.65,27.7,27.62,27.7,21200.0
2011-12-05 14:20:00,27.69,27.73,27.65,27.73,19500.0,27.69,27.73,27.65,27.73,19500.0
2011-12-05 14:30:00,27.72,27.73,27.68,27.72,19300.0,27.72,27.73,27.68,27.72,19300.0
2011-12-05 14:40:00,27.71,27.72,27.7,27.72,16600.0,27.71,27.72,27.7,27.72,16600.0
2011-12-05 14:50:00,27.72,27.74,27.71,27.73,25800.0,27.72,27.74,27.71,27.73,25800.0
2011-12-05 15:00:00,27.73,27.75,27.59,27.62,53000.0,27.73,27.75,27.59,27.62,53000.0
2011-12-05 15:10:00,27.62,27.66,27.53,27.56,37400.0,27.62,27.66,27.53,27.56,37400.0
2011-12-05 15:20:00,27.55,27.57,27.52,27.54,39800.0,27.55,27.57,27.52,27.54,39800.0
2011-12-05 15:30:00,27.54,27.59,27.52,27.57,41100.0,27.54,27.59,27.52,27.57,41100.0
2011-12-05 15:40:00,27.57,27.63,27.54,27.61,66100.0,27.57,27.63,27.54,27.61,66100.0
2011-12-05 15:50:00,27.6,27.67,27.58,27.62,92500.0,27.6,27.67,27.58,27.62,92500.0
2011-12-06 09:30:00,27.6,27.68,27.55,27.66,18500.0,27.6,27.68,27.55,27.66,18500.0
2011-12-06 09:40:00,27.67,27.69,27.6,27.67,17400.0,27.67,27.69,27.6,27.67,17400.0
2011-12-06 09:50:00,27.67,27.74,27.66,27.67,18300.0,27.67,27.74,27.66,27.67,18300.0
2011-12-06 10:00:00,27.68,27.74,27.68,27.71,21900.0,27.68,27.74,27.68,27.71,21900.0
2011-12-06 10:10:00,27.72,27.73,27.66,27.7,25100.0,27.72,27.73,27.66,27.7,25100.0
2011-12-06 10:20:00,27.71,27.74,27.65,27.72,20900.0,27.71,27.74,27.65,27.72,20900.0
2011-12-06 10:30:00,27.73,27.75,27.65,27.71,19300.0,27.73,27.75,27.65,27.71,19300.0
2011-12-06 10:40:00,27.71,27.71,27.66,27.69,21400.0,27.71,27.71,27.66,27.69,21400.0
2011-12-06 10:50:00,27.69,27.71,27.67,27.67,15400.0,27.69,27.71,27.67,27.67,15400.0
2011-12-06 11:00:00,27.67,27.71,27.67,27.68,13300.0,27.67,27.71,27.67,27.68,13300.0
2011-12-06 11:10:00,27.67,27.71,27.67,27.68,19500.0,27.67,27.71,27.67,27.68,19500.0
2011-12-06 11:20:00,27.69,27.71,27.67,27.67,22900.0,27.69,27.71,27.67,27.67,22900.0
2011-12-06 11:30:00,27.67,27.69,27.61,27.64,14800.0,27.67,27.69,27.61,27.64,14800.0
2011-12-06 11:40:00,27.63,27.67,27.63,27.65,14100.0,27.63,27.67,27.63,27.65,14100.0
2011-12-06 11:50:00,27.65,27.7,27.63,27.69,18900.0,27.65,27.7,27.63,27.69,18900.0
2011-12-06 12:00:00,27.68,27.69,27.63,27.65,9700.0,27.68,27.69,27.63,27.65,9700.0
2011-12-06 12:10:00,27.64,27.69,27.63,27.64,13700.0,27.64,27.69,27.63,27.64,13700.0
2011-12-06 12:20:00,27.63,27.64,27.58,27.58,13900.0,27.63,27.64,27.58,27.58,13900.0
2011-12-06 12:30:00,27.59,27.62,27.58,27.6,13800.0,27.59,27.62,27.58,27.6,13800.0
2011-12-06 12:40:00,27.6,27.61,27.57,27.59,9800.0,27.6,27.61,27.57,27.59,9800.0
2011-12-06 12:50:00,27.59,27.61,27.59,27.61,13500.0,27.59,27.61,27.59,27.61,13500.0
2011-12-06 13:00:00,27.61,27.61,27.58,27.59,10900.0,27.61,27.61,27.58,27.59,10900.0
2011-12-06 13:10:00,27.6,27.65,27.58,27.65,12400.0,27.6,27.65,27.58,27.65,12400.0
2011-12-06 13:20:00,27.65,27.67,27.63,27.63,30200.0,27.65,27.67,27.63,27.63,30200.0
2011-12-06 13:30:00,27.64,27.66,27.64,27.65,13900.0,27.64,27.66,27.64,27.65,13900.0
2011-12-06 13:40:00,27.65,27.66,27.63,27.65,11300.0,27.65,27.66,27.63,27.65,11300.0
2011-12-06 13:50:00,27.65,27.65,27.63,27.63,8100.0,27.65,27.65,27.63,27.63,8100.0
2011-12-06 14:00:00,27.63,27.65,27.62,27.63,13000.0,27.63,27.65,27.62,27.63,13000.0
2011-12-06 14:10:00,27.62,27.65,27.6,27.63,13800.0,27.62,27.65,27.6,27.63,13800.0
2011-12-06 14:20:00,27.63,27.63,27.59,27.6,12000.0,27.63,27.63,27.59,27.6,12000.0
2011-12-06 14:30:00,27.61,27.66,27.57,27.66,33400.0,27.61,27.66,27.57,27.66,33400.0
2011-12-06 14:40:00,27.66,27.69,27.64,27.66,33300.0,27.66,27.69,27.64,27.66,33300.0
2011-12-06 14:50:00,27.67,27.68,27.64,27.65,31000.0,27.67,27.68,27.64,27.65,31000.0
2011-12-06 15:00:00,27.65,27.66,27.64,27.65,17800.0,27.65,27.66,27.64,27.65,17800.0
2011-12-06 15:10:00,27.65,27.67,27.64,27.65,34400.0,27.65,27.67,27.64,27.65,34400.0
2011-12-06 15:20:00,27.65,27.65,27.51,27.52,38200.0,27.65,27.65,27.51,27.52,38200.0
2011-12-06 15:30:00,27.53,27.6,27.52,27.58,49700.0,27.53,27.6,27.52,27.58,49700.0
2011-12-06 15:40:00,27.58,27.6,27.54,27.55,65600.0,27.58,27.6,27.54,27.55,65600.0
2011-12-06 15:50:00,27.55,27.55,27.48,27.51,54400.0,27.55,27.55,27.48,27.51,54400.0
2011-12-07 09:30:00,27.36,27.44,27.21,27.28,40500.0,27.36,27.44,27.21,27.28,40500.0
2011-12-07 09:40:00,27.29,27.34,27.22,27.33,63900.0,27.29,27.34,27.22,27.33,63900.0
2011-12-07 09:50:00,27.33,27.39,27.25,27.35,35200.0,27.33,27.39,27.25,27.35,35200.0
2011-12-07 10:00:00,27.34,27.37,27.3,27.3,20600.0,27.34,27.37,27.3,27.3,20600.0
2011-12-07 10:10:00,27.3,27.38,27.3,27.33,14900.0,27.3,27.38,27.3,27.33,14900.0
2011-12-07 10:20:00,27.33,27.36,27.28,27.31,22500.0,27.33,27.36,27.28,27.31,22500.0
2011-12-07 10:30:00,27.3,27.31,27.25,27.29,25400.0,27.3,27.31,27.25,27.29,25400.0
2011-12-07 10:40:00,27.29,27.37,27.28,27.36,15200.0,27.29,27.37,27.28,27.36,15200.0
2011-12-07 10:50:00,27.37,27.41,27.35,27.41,21700.0,27.37,27.41,27.35,27.41,21700.0
2011-12-07 11:00:00,27.41,27.54,27.41,27.54,41600.0,27.41,27.54,27.41,27.54,41600.0
2011-12-07 11:10:00,27.53,27.6,27.53,27.57,57000.0,27.53,27.6,27.53,27.57,57000.0
2011-12-07 11:20:00,27.57,27.65,27.57,27.61,27800.0,27.57,27.65,27.57,27.61,27800.0
2011-12-07 11:30:00,27.62,27.63,27.58,27.59,43000.0,27.62,27.63,27.58,27.59,43000.0
2011-12-07 11:40:00,27.59,27.6,27.53,27.54,12500.0,27.59,27.6,27.53,27.54,12500.0
2011-12-07 11:50:00,27.54,27.62,27.54,27.61,10500.0,27.54,27.62,27.54,27.61,10500.0
2011-12-07 12:00:00,27.62,27.65,27.6,27.6,23400.0,27.62,27.65,27.6,27.6,23400.0
2011-12-07 12:10:00,27.6,27.61,27.57,27.59,10400.0,27.6,27.61,27.57,27.59,10400.0
2011-12-07 12:20:00,27.6,27.64,27.59,27.63,20900.0,27.6,27.64,27.59,27.63,20900.0
2011-12-07 12:30:00,27.63,27.64,27.62,27.63,37000.0,27.63,27.64,27.62,27.63,37000.0
2011-12-07 12:40:00,27.64,27.69,27.64,27.67,17600.0,27.64,27.69,27.64,27.67,17600.0
2011-12-07 12:50:00,27.67,27.75,27.67,27.73,26700.0,27.67,27.75,27.67,27.73,26700.0
2011-12-07 13:00:00,27.74,27.74,27.69,27.69,14500.0,27.74,27.74,27.69,27.69,14500.0
2011-12-07 13:10:00,27.68,27.71,27.67,27.71,23500.0,27.68,27.71,27.67,27.71,23500.0
2011-12-07 13:20:00,27.71,27.74,27.69,27.73,16000.0,27.71,27.74,27.69,27.73,16000.0
2011-12-07 13:30:00,27.74,27.74,27.69,27.69,17700.0,27.74,27.74,27.69,27.69,17700.0
2011-12-07 13:40:00,27.7,27.7,27.62,27.62,12900.0,27.7,27.7,27.62,27.62,12900.0
2011-12-07 13:50:00,27.62,27.65,27.62,27.64,10300.0,27.62,27.65,27.62,27.64,10300.0
2011-12-07 14:00:00,27.65,27.67,27.59,27.61,42800.0,27.65,27.67,27.59,27.61,42800.0
2011-12-07 14:10:00,27.61,27.63,27.58,27.59,13100.0,27.61,27.63,27.58,27.59,13100.0
2011-12-07 14:20:00,27.6,27.64,27.6,27.63,13100.0,27.6,27.64,27.6,27.63,13100.0
2011-12-07 14:30:00,27.63,27.67,27.61,27.67,41300.0,27.63,27.67,27.61,27.67,41300.0
2011-12-07 14:40:00,27.67,27.68,27.57,27.6,47800.0,27.67,27.68,27.57,27.6,47800.0
2011-12-07 14:50:00,27.6,27.64,27.59,27.63,30400.0,27.6,27.64,27.59,27.63,30400.0
2011-12-07 15:00:00,27.63,27.67,27.63,27.66,20600.0,27.63,27.67,27.63,27.66,20600.0
2011-12-07 15:10:00,27.65,27.73,27.63,27.71,33500.0,27.65,27.73,27.63,27.71,33500.0
2011-12-07 15:20:00,27.71,27.75,27.71,27.73,15800.0,27.71,27.75,27.71,27.73,15800.0
2011-12-07 15:30:00,27.73,27.8,27.7,27.79,41100.0,27.73,27.8,27.7,27.79,41100.0
2011-12-07 15:40:00,27.79,27.84,27.78,27.8,47600.0,27.79,27.84,27.78,27.8,47600.0
2011-12-07 15:50:00,27.79,27.83,27.72,27.74,65400.0,27.79,27.83,27.72,27.74,65400.0
2011-12-08 09:30:00,27.47,27.64,27.4,27.64,14300.0,27.47,27.64,27.4,27.64,14300.0
2011-12-08 09:40:00,27.62,27.73,27.59,27.71,17700.0,27.62,27.73,27.59,27.71,17700.0
2011-12-08 09:50:00,27.7,27.77,27.67,27.71,33800.0,27.7,27.77,27.67,27.71,33800.0
2011-12-08 10:00:00,27.7,27.76,27.64,27.68,33400.0,27.7,27.76,27.64,27.68,33400.0
2011-12-08 10:10:00,27.69,27.75,27.68,27.69,25000.0,27.69,27.75,27.68,27.69,25000.0
2011-12-08 10:20:00,27.69,27.75,27.69,27.71,37700.0,27.69,27.75,27.69,27.71,37700.0
2011-12-08 10:30:00,27.72,27.82,27.71,27.81,25500.0,27.72,27.82,27.71,27.81,25500.0
2011-12-08 10:40:00,27.8,27.85,27.79,27.81,21100.0,27.8,27.85,27.79,27.81,21100.0
2011-12-08 10:50:00,27.82,27.86,27.7,27.71,25200.0,27.82,27.86,27.7,27.71,25200.0
2011-12-08 11:00:00,27.71,27.74,27.63,27.63,36300.0,27.71,27.74,27.63,27.63,36300.0
2011-12-08 11:10:00,27.61,27.62,27.56,27.61,15700.0,27.61,27.62,27.56,27.61,15700.0
2011-12-08 11:20:00,27.6,27.64,27.59,27.59,9900.0,27.6,27.64,27.59,27.59,9900.0
2011-12-08 11:30:00,27.6,27.62,27.55,27.57,18000.0,27.6,27.62,27.55,27.57,18000.0
2011-12-08 11:40:00,27.57,27.66,27.57,27.63,7200.0,27.57,27.66,27.57,27.63,7200.0
2011-12-08 11:50:00,27.63,27.67,27.61,27.61,9100.0,27.63,27.67,27.61,27.61,9100.0
2011-12-08 12:00:00,27.62,27.62,27.55,27.59,22700.0,27.62,27.62,27.55,27.59,22700.0
2011-12-08 12:10:00,27.6,27.65,27.55,27.64,25900.0,27.6,27.65,27.55,27.64,25900.0
2011-12-08 12:20:00,27.64,27.66,27.55,27.58,38300.0,27.64,27.66,27.55,27.58,38300.0
2011-12-08 12:30:00,27.58,27.6,27.54,27.56,29600.0,27.58,27.6,27.54,27.56,29600.0
2011-12-08 12:40:00,27.55,27.59,27.55,27.58,7900.0,27.55,27.59,27.55,27.58,7900.0
2011-12-08 12:50:00,27.59,27.63,27.59,27.59,21300.0,27.59,27.63,27.59,27.59,21300.0
2011-12-08 13:00:00,27.59,27.61,27.5,27.54,42500.0,27.59,27.61,27.5,27.54,42500.0
2011-12-08 13:10:00,27.53,27.57,27.48,27.57,36100.0,27.53,27.57,27.48,27.57,36100.0
2011-12-08 13:20:00,27.57,27.59,27.55,27.57,15200.0,27.57,27.59,27.55,27.57,15200.0
2011-12-08 13:30:00,27.56,27.57,27.53,27.57,14000.0,27.56,27.57,27.53,27.57,14000.0
2011-12-08 13:40:00,27.57,27.62,27.56,27.56,14700.0,27.57,27.62,27.56,27.56,14700.0
2011-12-08 13:50:00,27.56,27.6,27.54,27.59,15900.0,27.56,27.6,27.54,27.59,15900.0
2011-12-08 14:00:00,27.6,27.6,27.54,27.58,25500.0,27.6,27.6,27.54,27.58,25500.0
2011-12-08 14:10:00,27.58,27.61,27.56,27.61,11500.0,27.58,27.61,27.56,27.61,11500.0
2011-12-08 14:20:00,27.6,27.61,27.57,27.59,17200.0,27.6,27.61,27.57,27.59,17200.0
2011-12-08 14:30:00,27.58,27.6,27.57,27.59,10300.0,27.58,27.6,27.57,27.59,10300.0
2011-12-08 14:40:00,27.59,27.6,27.53,27.59,22800.0,27.59,27.6,27.53,27.59,22800.0
2011-12-08 14:50:00,27.58,27.61,27.55,27.58,20200.0,27.58,27.61,27.55,27.58,20200.0
2011-12-08 15:00:00,27.58,27.59,27.56,27.58,18000.0,27.58,27.59,27.56,27.58,18000.0
2011-12-08 15:10:00,27.58,27.68,27.58,27.68,29700.0,27.58,27.68,27.58,27.68,29700.0
2011-12-08 15:20:00,27.69,27.77,27.68,27.75,58600.0,27.69,27.77,27.68,27.75,58600.0
2011-12-08 15:30:00,27.75,27.82,27.75,27.76,63000.0,27.75,27.82,27.75,27.76,63000.0
2011-12-08 15:40:00,27.76,27.76,27.59,27.65,128100.0,27.76,27.76,27.59,27.65,128100.0
2011-12-08 15:50:00,27.65,27.69,27.58,27.66,229200.0,27.65,27.69,27.58,27.66,229200.0
2011-12-09 09:30:00,27.56,27.65,27.48,27.63,33300.0,27.56,27.65,27.48,27.63,33300.0
2011-12-09 09:40:00,27.65,27.67,27.56,27.66,19800.0,27.65,27.67,27.56,27.66,19800.0
2011-12-09 09:50:00,27.67,27.72,27.66,27.71,13200.0,27.67,27.72,27.66,27.71,13200.0
2011-12-09 10:00:00,27.7,27.79,27.7,27.77,16000.0,27.7,27.79,27.7,27.77,16000.0
2011-12-09 10:10:00,27.77,27.8,27.7,27.71,11600.0,27.77,27.8,27.7,27.71,11600.0
2011-12-09 10:20:00,27.71,27.74,27.64,27.66,6700.0,27.71,27.74,27.64,27.66,6700.0
2011-12-09 10:30:00,27.67,27.71,27.64,27.65,15900.0,27.67,27.71,27.64,27.65,15900.0
2011-12-09 10:40:00,27.65,27.73,27.63,27.73,15100.0,27.65,27.73,27.63,27.73,15100.0
2011-12-09 10:50:00,27.74,27.83,27.7,27.83,21200.0,27.74,27.83,27.7,27.83,21200.0
2011-12-09 11:00:00,27.83,27.86,27.81,27.86,17500.0,27.83,27.86,27.81,27.86,17500.0
2011-12-09 11:10:00,27.86,27.89,27.86,27.89,8800.0,27.86,27.89,27.86,27.89,8800.0
2011-12-09 11:20:00,27.87,27.9,27.87,27.89,7200.0,27.87,27.9,27.87,27.89,7200.0
2011-12-09 11:30:00,27.88,27.98,27.88,27.98,28600.0,27.88,27.98,27.88,27.98,28600.0
2011-12-09 11:40:00,27.98,28.0,27.96,27.99,28800.0,27.98,28.0,27.96,27.99,28800.0
2011-12-09 11:50:00,27.98,28.0,27.96,27.98,63000.0,27.98,28.0,27.96,27.98,63000.0
2011-12-09 12:00:00,27.99,27.99,27.96,27.98,9400.0,27.99,27.99,27.96,27.98,9400.0
2011-12-09 12:10:00,27.98,28.0,27.97,28.0,15800.0,27.98,28.0,27.97,28.0,15800.0
2011-12-09 12:20:00,27.99,28.0,27.96,27.98,10700.0,27.99,28.0,27.96,27.98,10700.0
2011-12-09 12:30:00,27.98,27.99,27.96,27.97,16400.0,27.98,27.99,27.96,27.97,16400.0
2011-12-09 12:40:00,27.97,28.0,27.96,27.99,32700.0,27.97,28.0,27.96,27.99,32700.0
2011-12-09 12:50:00,28.0,28.0,27.97,27.98,21700.0,28.0,28.0,27.97,27.98,21700.0
2011-12-09 13:00:00,27.98,27.98,27.95,27.96,9300.0,27.98,27.98,27.95,27.96,9300.0
2011-12-09 13:10:00,27.96,27.96,27.89,27.91,24600.0,27.96,27.96,27.89,27.91,24600.0
2011-12-09 13:20:00,27.92,27.95,27.91,27.94,14700.0,27.92,27.95,27.91,27.94,14700.0
2011-12-09 13:30:00,27.95,27.98,27.95,27.96,8800.0,27.95,27.98,27.95,27.96,8800.0
2011-12-09 13:40:00,27.95,27.96,27.91,27.92,10900.0,27.95,27.96,27.91,27.92,10900.0
2011-12-09 13:50:00,27.93,27.94,27.9,27.91,6000.0,27.93,27.94,27.9,27.91,6000.0
2011-12-09 14:00:00,27.92,27.95,27.92,27.93,19600.0,27.92,27.95,27.92,27.93,19600.0
2011-12-09 14:10:00,27.94,27.94,27.91,27.91,7900.0,27.94,27.94,27.91,27.91,7900.0
2011-12-09 14:20:00,27.92,27.99,27.89,27.98,14600.0,27.92,27.99,27.89,27.98,14600.0
2011-12-09 14:30:00,27.98,28.0,27.98,27.99,14000.0,27.98,28.0,27.98,27.99,14000.0
2011-12-09 14:40:00,28.0,28.0,27.98,27.99,17300.0,28.0,28.0,27.98,27.99,17300.0
2011-12-09 14:50:00,28.0,28.0,27.97,27.98,12800.0,28.0,28.0,27.97,27.98,12800.0
2011-12-09 15:00:00,27.98,27.98,27.93,27.94,12400.0,27.98,27.98,27.93,27.94,12400.0
2011-12-09 15:10:00,27.94,27.97,27.93,27.94,10300.0,27.94,27.97,27.93,27.94,10300.0
2011-12-09 15:20:00,27.93,27.98,27.93,27.97,14200.0,27.93,27.98,27.93,27.97,14200.0
2011-12-09 15:30:00,27.98,27.99,27.94,27.98,17000.0,27.98,27.99,27.94,27.98,17000.0
2011-12-09 15:40:00,27.97,28.0,27.94,27.95,36500.0,27.97,28.0,27.94,27.95,36500.0
2011-12-09 15:50:00,27.96,28.02,27.96,28.02,142800.0,27.96,28.02,27.96,28.02,142800.0
2011-12-12 09:30:00,27.54,27.71,27.53,27.57,31600.0,27.54,27.71,27.53,27.57,31600.0
2011-12-12 09:40:00,27.57,27.64,27.48,27.62,34500.0,27.57,27.64,27.48,27.62,34500.0
2011-12-12 09:50:00,27.62,27.63,27.4,27.47,25100.0,27.62,27.63,27.4,27.47,25100.0
2011-12-12 10:00:00,27.45,27.48,27.41,27.45,19700.0,27.45,27.48,27.41,27.45,19700.0
2011-12-12 10:10:00,27.45,27.47,27.37,27.37,18900.0,27.45,27.47,27.37,27.37,18900.0
2011-12-12 10:20:00,27.36,27.37,27.32,27.33,19000.0,27.36,27.37,27.32,27.33,19000.0
2011-12-12 10:30:00,27.33,27.41,27.29,27.36,18500.0,27.33,27.41,27.29,27.36,18500.0
2011-12-12 10:40:00,27.36,27.44,27.35,27.42,19200.0,27.36,27.44,27.35,27.42,19200.0
2011-12-12 10:50:00,27.41,27.46,27.4,27.45,19000.0,27.41,27.46,27.4,27.45,19000.0
2011-12-12 11:00:00,27.44,27.47,27.43,27.45,13800.0,27.44,27.47,27.43,27.45,13800.0
2011-12-12 11:10:00,27.45,27.52,27.43,27.43,19500.0,27.45,27.52,27.43,27.43,19500.0
2011-12-12 11:20:00,27.44,27.58,27.43,27.56,19900.0,27.44,27.58,27.43,27.56,19900.0
2011-12-12 11:30:00,27.57,27.59,27.53,27.58,16400.0,27.57,27.59,27.53,27.58,16400.0
2011-12-12 11:40:00,27.58,27.58,27.46,27.46,18500.0,27.58,27.58,27.46,27.46,18500.0
2011-12-12 11:50:00,27.45,27.47,27.39,27.45,31000.0,27.45,27.47,27.39,27.45,31000.0
2011-12-12 12:00:00,27.45,27.48,27.44,27.47,10700.0,27.45,27.48,27.44,27.47,10700.0
2011-12-12 12:10:00,27.47,27.52,27.46,27.5,14100.0,27.47,27.52,27.46,27.5,14100.0
2011-12-12 12:20:00,27.51,27.53,27.5,27.52,12300.0,27.51,27.53,27.5,27.52,12300.0
2011-12-12 12:30:00,27.51,27.52,27.49,27.51,13200.0,27.51,27.52,27.49,27.51,13200.0
2011-12-12 12:40:00,27.52,27.53,27.49,27.52,11700.0,27.52,27.53,27.49,27.52,11700.0
2011-12-12 12:50:00,27.52,27.53,27.48,27.48,9600.0,27.52,27.53,27.48,27.48,9600.0
2011-12-12 13:00:00,27.49,27.49,27.45,27.45,12600.0,27.49,27.49,27.45,27.45,12600.0
2011-12-12 13:10:00,27.46,27.48,27.44,27.46,10600.0,27.46,27.48,27.44,27.46,10600.0
2011-12-12 13:20:00,27.45,27.49,27.44,27.48,11200.0,27.45,27.49,27.44,27.48,11200.0
2011-12-12 13:30:00,27.49,27.49,27.44,27.44,10900.0,27.49,27.49,27.44,27.44,10900.0
2011-12-12 13:40:00,27.44,27.46,27.43,27.45,9900.0,27.44,27.46,27.43,27.45,9900.0
2011-12-12 13:50:00,27.45,27.45,27.42,27.44,11900.0,27.45,27.45,27.42,27.44,11900.0
2011-12-12 14:00:00,27.44,27.44,27.38,27.39,11900.0,27.44,27.44,27.38,27.39,11900.0
2011-12-12 14:10:00,27.4,27.41,27.35,27.39,24100.0,27.4,27.41,27.35,27.39,24100.0
2011-12-12 14:20:00,27.39,27.43,27.35,27.36,23900.0,27.39,27.43,27.35,27.36,23900.0
2011-12-12 14:30:00,27.35,27.38,27.26,27.28,24900.0,27.35,27.38,27.26,27.28,24900.0
2011-12-12 14:40:00,27.28,27.31,27.26,27.31,8900.0,27.28,27.31,27.26,27.31,8900.0
2011-12-12 14:50:00,27.31,27.35,27.28,27.34,16300.0,27.31,27.35,27.28,27.34,16300.0
2011-12-12 15:00:00,27.34,27.36,27.29,27.31,22000.0,27.34,27.36,27.29,27.31,22000.0
2011-12-12 15:10:00,27.31,27.34,27.3,27.32,15000.0,27.31,27.34,27.3,27.32,15000.0
2011-12-12 15:20:00,27.33,27.33,27.25,27.32,41100.0,27.33,27.33,27.25,27.32,41100.0
2011-12-12 15:30:00,27.32,27.37,27.28,27.35,31900.0,27.32,27.37,27.28,27.35,31900.0
2011-12-12 15:40:00,27.36,27.4,27.32,27.36,44000.0,27.36,27.4,27.32,27.36,44000.0
2011-12-12 15:50:00,27.36,27.38,27.32,27.37,70400.0,27.36,27.38,27.32,27.37,70400.0
2011-12-13 09:30:00,27.56,27.77,27.42,27.69,11600.0,27.56,27.77,27.42,27.69,11600.0
2011-12-13 09:40:00,27.69,27.72,27.55,27.55,11700.0,27.69,27.72,27.55,27.55,11700.0
2011-12-13 09:50:00,27.56,27.63,27.51,27.51,7400.0,27.56,27.63,27.51,27.51,7400.0
2011-12-13 10:00:00,27.52,27.58,27.52,27.56,12000.0,27.52,27.58,27.52,27.56,12000.0
2011-12-13 10:10:00,27.58,27.59,27.54,27.57,8300.0,27.58,27.59,27.54,27.57,8300.0
2011-12-13 10:20:00,27.57,27.6,27.45,27.47,12700.0,27.57,27.6,27.45,27.47,12700.0
2011-12-13 10:30:00,27.48,27.48,27.44,27.44,9700.0,27.48,27.48,27.44,27.44,9700.0
2011-12-13 10:40:00,27.43,27.45,27.31,27.35,15100.0,27.43,27.45,27.31,27.35,15100.0
2011-12-13 10:50:00,27.36,27.42,27.34,27.4,10600.0,27.36,27.42,27.34,27.4,10600.0
2011-12-13 11:00:00,27.37,27.38,27.26,27.27,11900.0,27.37,27.38,27.26,27.27,11900.0
2011-12-13 11:10:00,27.28,27.33,27.28,27.32,10400.0,27.28,27.33,27.28,27.32,10400.0
2011-12-13 11:20:00,27.32,27.39,27.32,27.38,6600.0,27.32,27.39,27.32,27.38,6600.0
2011-12-13 11:30:00,27.38,27.46,27.37,27.46,14800.0,27.38,27.46,27.37,27.46,14800.0
2011-12-13 11:40:00,27.47,27.48,27.44,27.45,9800.0,27.47,27.48,27.44,27.45,9800.0
2011-12-13 11:50:00,27.45,27.5,27.45,27.5,6600.0,27.45,27.5,27.45,27.5,6600.0
2011-12-13 12:00:00,27.5,27.51,27.46,27.47,9300.0,27.5,27.51,27.46,27.47,9300.0
2011-12-13 12:10:00,27.47,27.48,27.42,27.42,7900.0,27.47,27.48,27.42,27.42,7900.0
2011-12-13 12:20:00,27.42,27.45,27.4,27.45,6500.0,27.42,27.45,27.4,27.45,6500.0
2011-12-13 12:30:00,27.44,27.46,27.34,27.34,10100.0,27.44,27.46,27.34,27.34,10100.0
2011-12-13 12:40:00,27.33,27.35,27.31,27.34,6900.0,27.33,27.35,27.31,27.34,6900.0
2011-12-13 12:50:00,27.36,27.39,27.36,27.39,8500.0,27.36,27.39,27.36,27.39,8500.0
2011-12-13 13:00:00,27.38,27.39,27.36,27.38,13200.0,27.38,27.39,27.36,27.38,13200.0
2011-12-13 13:10:00,27.39,27.41,27.39,27.41,13000.0,27.39,27.41,27.39,27.41,13000.0
2011-12-13 13:20:00,27.4,27.41,27.36,27.36,9400.0,27.4,27.41,27.36,27.36,9400.0
2011-12-13 13:30:00,27.35,27.36,27.29,27.32,7800.0,27.35,27.36,27.29,27.32,7800.0
2011-12-13 13:40:00,27.31,27.37,27.31,27.34,8900.0,27.31,27.37,27.31,27.34,8900.0
2011-12-13 13:50:00,27.34,27.36,27.32,27.36,8500.0,27.34,27.36,27.32,27.36,8500.0
2011-12-13 14:00:00,27.36,27.47,27.36,27.46,6700.0,27.36,27.47,27.36,27.46,6700.0
2011-12-13 14:10:00,27.46,27.46,27.33,27.34,23700.0,27.46,27.46,27.33,27.34,23700.0
2011-12-13 14:20:00,27.33,27.38,27.27,27.31,22800.0,27.33,27.38,27.27,27.31,22800.0
2011-12-13 14:30:00,27.31,27.32,27.11,27.13,22600.0,27.31,27.32,27.11,27.13,22600.0
2011-12-13 14:40:00,27.12,27.16,27.08,27.11,29000.0,27.12,27.16,27.08,27.11,29000.0
2011-12-13 14:50:00,27.1,27.19,27.1,27.15,21700.0,27.1,27.19,27.1,27.15,21700.0
2011-12-13 15:00:00,27.15,27.2,27.12,27.17,19800.0,27.15,27.2,27.12,27.17,19800.0
2011-12-13 15:10:00,27.18,27.19,27.09,27.1,39400.0,27.18,27.19,27.09,27.1,39400.0
2011-12-13 15:20:00,27.1,27.12,26.93,26.95,42400.0,27.1,27.12,26.93,26.95,42400.0
2011-12-13 15:30:00,26.96,26.98,26.87,26.89,43800.0,26.96,26.98,26.87,26.89,43800.0
2011-12-13 15:40:00,26.89,26.93,26.88,26.93,36800.0,26.89,26.93,26.88,26.93,36800.0
2011-12-13 15:50:00,26.92,26.96,26.84,26.96,79800.0,26.92,26.96,26.84,26.96,79800.0
2011-12-14 09:30:00,26.92,26.99,26.86,26.92,18600.0,26.92,26.99,26.86,26.92,18600.0
2011-12-14 09:40:00,26.92,26.98,26.72,26.79,19200.0,26.92,26.98,26.72,26.79,19200.0
2011-12-14 09:50:00,26.78,26.87,26.74,26.87,17900.0,26.78,26.87,26.74,26.87,17900.0
2011-12-14 10:00:00,26.86,26.86,26.79,26.8,18800.0,26.86,26.86,26.79,26.8,18800.0
2011-12-14 10:10:00,26.8,26.82,26.77,26.82,16200.0,26.8,26.82,26.77,26.82,16200.0
2011-12-14 10:20:00,26.82,26.82,26.71,26.73,15200.0,26.82,26.82,26.71,26.73,15200.0
2011-12-14 10:30:00,26.73,26.76,26.67,26.7,17400.0,26.73,26.76,26.67,26.7,17400.0
2011-12-14 10:40:00,26.71,26.76,26.69,26.76,14000.0,26.71,26.76,26.69,26.76,14000.0
2011-12-14 10:50:00,26.76,26.76,26.67,26.68,15000.0,26.76,26.76,26.67,26.68,15000.0
2011-12-14 11:00:00,26.69,26.74,26.69,26.73,15900.0,26.69,26.74,26.69,26.73,15900.0
2011-12-14 11:10:00,26.71,26.78,26.71,26.73,16300.0,26.71,26.78,26.71,26.73,16300.0
2011-12-14 11:20:00,26.73,26.74,26.7,26.71,11400.0,26.73,26.74,26.7,26.71,11400.0
2011-12-14 11:30:00,26.7,26.71,26.6,26.61,19300.0,26.7,26.71,26.6,26.61,19300.0
2011-12-14 11:40:00,26.61,26.65,26.61,26.65,14900.0,26.61,26.65,26.61,26.65,14900.0
2011-12-14 11:50:00,26.66,26.68,26.63,26.65,13400.0,26.66,26.68,26.63,26.65,13400.0
2011-12-14 12:00:00,26.65,26.66,26.62,26.64,19000.0,26.65,26.66,26.62,26.64,19000.0
2011-12-14 12:10:00,26.65,26.7,26.63,26.68,22600.0,26.65,26.7,26.63,26.68,22600.0
2011-12-14 12:20:00,26.69,26.7,26.59,26.6,20200.0,26.69,26.7,26.59,26.6,20200.0
2011-12-14 12:30:00,26.59,26.63,26.59,26.61,23400.0,26.59,26.63,26.59,26.61,23400.0
2011-12-14 12:40:00,26.61,26.68,26.61,26.67,14900.0,26.61,26.68,26.61,26.67,14900.0
2011-12-14 12:50:00,26.67,26.73,26.66,26.73,11100.0,26.67,26.73,26.66,26.73,11100.0
2011-12-14 13:00:00,26.73,26.75,26.68,26.71,18400.0,26.73,26.75,26.68,26.71,18400.0
2011-12-14 13:10:00,26.71,26.76,26.69,26.76,15900.0,26.71,26.76,26.69,26.76,15900.0
2011-12-14 13:20:00,26.78,26.8,26.75,26.8,20100.0,26.78,26.8,26.75,26.8,20100.0
2011-12-14 13:30:00,26.8,26.85,26.76,26.84,15000.0,26.8,26.85,26.76,26.84,15000.0
2011-12-14 13:40:00,26.82,26.85,26.79,26.79,14000.0,26.82,26.85,26.79,26.79,14000.0
2011-12-14 13:50:00,26.8,26.8,26.7,26.72,20100.0,26.8,26.8,26.7,26.72,20100.0
2011-12-14 14:00:00,26.72,26.73,26.66,26.68,21200.0,26.72,26.73,26.66,26.68,21200.0
2011-12-14 14:10:00,26.66,26.74,26.64,26.72,18200.0,26.66,26.74,26.64,26.72,18200.0
2011-12-14 14:20:00,26.71,26.78,26.71,26.75,20000.0,26.71,26.78,26.71,26.75,20000.0
2011-12-14 14:30:00,26.74,26.75,26.66,26.69,18200.0,26.74,26.75,26.66,26.69,18200.0
2011-12-14 14:40:00,26.7,26.76,26.7,26.74,21700.0,26.7,26.76,26.7,26.74,21700.0
2011-12-14 14:50:00,26.75,26.75,26.68,26.7,27400.0,26.75,26.75,26.68,26.7,27400.0
2011-12-14 15:00:00,26.7,26.71,26.67,26.68,26500.0,26.7,26.71,26.67,26.68,26500.0
2011-12-14 15:10:00,26.69,26.79,26.69,26.75,28700.0,26.69,26.79,26.69,26.75,28700.0
2011-12-14 15:20:00,26.74,26.74,26.69,26.74,24500.0,26.74,26.74,26.69,26.74,24500.0
2011-12-14 15:30:00,26.74,26.76,26.69,26.71,28700.0,26.74,26.76,26.69,26.71,28700.0
2011-12-14 15:40:00,26.7,26.75,26.68,26.74,32200.0,26.7,26.75,26.68,26.74,32200.0
2011-12-14 15:50:00,26.74,26.74,26.67,26.68,40800.0,26.74,26.74,26.67,26.68,40800.0
2011-12-15 09:30:00,26.99,27.09,26.93,26.94,11000.0,26.99,27.09,26.93,26.94,11000.0
2011-12-15 09:40:00,26.94,26.94,26.74,26.75,12900.0,26.94,26.94,26.74,26.75,12900.0
2011-12-15 09:50:00,26.76,26.85,26.76,26.83,13600.0,26.76,26.85,26.76,26.83,13600.0
2011-12-15 10:00:00,26.82,26.89,26.75,26.76,14600.0,26.82,26.89,26.75,26.76,14600.0
2011-12-15 10:10:00,26.74,26.74,26.67,26.67,20900.0,26.74,26.74,26.67,26.67,20900.0
2011-12-15 10:20:00,26.68,26.74,26.65,26.65,11800.0,26.68,26.74,26.65,26.65,11800.0
2011-12-15 10:30:00,26.65,26.71,26.61,26.65,15000.0,26.65,26.71,26.61,26.65,15000.0
2011-12-15 10:40:00,26.64,26.68,26.61,26.68,11800.0,26.64,26.68,26.61,26.68,11800.0
2011-12-15 10:50:00,26.68,26.7,26.64,26.67,10200.0,26.68,26.7,26.64,26.67,10200.0
2011-12-15 11:00:00,26.67,26.71,26.62,26.62,7500.0,26.67,26.71,26.62,26.62,7500.0
2011-12-15 11:10:00,26.62,26.71,26.62,26.67,8800.0,26.62,26.71,26.62,26.67,8800.0
2011-12-15 11:20:00,26.66,26.73,26.66,26.72,12400.0,26.66,26.73,26.66,26.72,12400.0
2011-12-15 11:30:00,26.72,26.75,26.72,26.74,8300.0,26.72,26.75,26.72,26.74,8300.0
2011-12-15 11:40:00,26.74,26.74,26.71,26.71,5000.0,26.74,26.74,26.71,26.71,5000.0
2011-12-15 11:50:00,26.69,26.69,26.64,26.65,11200.0,26.69,26.69,26.64,26.65,11200.0
2011-12-15 12:00:00,26.66,26.72,26.66,26.71,9800.0,26.66,26.72,26.66,26.71,9800.0
2011-12-15 12:10:00,26.71,26.73,26.69,26.73,9300.0,26.71,26.73,26.69,26.73,9300.0
2011-12-15 12:20:00,26.75,26.78,26.73,26.73,13800.0,26.75,26.78,26.73,26.73,13800.0
2011-12-15 12:30:00,26.74,26.76,26.72,26.74,10300.0,26.74,26.76,26.72,26.74,10300.0
2011-12-15 12:40:00,26.75,26.77,26.74,26.75,10800.0,26.75,26.77,26.74,26.75,10800.0
2011-12-15 12:50:00,26.74,26.76,26.72,26.75,10000.0,26.74,26.76,26.72,26.75,10000.0
2011-12-15 13:00:00,26.75,26.75,26.69,26.7,16300.0,26.75,26.75,26.69,26.7,16300.0
2011-12-15 13:10:00,26.7,26.75,26.69,26.75,7600.0,26.7,26.75,26.69,26.75,7600.0
2011-12-15 13:20:00,26.75,26.75,26.7,26.7,10500.0,26.75,26.75,26.7,26.7,10500.0
2011-12-15 13:30:00,26.7,26.71,26.64,26.67,9700.0,26.7,26.71,26.64,26.67,9700.0
2011-12-15 13:40:00,26.66,26.78,26.65,26.74,17100.0,26.66,26.78,26.65,26.74,17100.0
2011-12-15 13:50:00,26.76,26.76,26.7,26.72,11900.0,26.76,26.76,26.7,26.72,11900.0
2011-12-15 14:00:00,26.72,26.74,26.69,26.7,16700.0,26.72,26.74,26.69,26.7,16700.0
2011-12-15 14:10:00,26.7,26.75,26.7,26.72,10200.0,26.7,26.75,26.7,26.72,10200.0
2011-12-15 14:20:00,26.73,26.74,26.68,26.69,12400.0,26.73,26.74,26.68,26.69,12400.0
2011-12-15 14:30:00,26.69,26.69,26.64,26.67,16500.0,26.69,26.69,26.64,26.67,16500.0
2011-12-15 14:40:00,26.66,26.67,26.64,26.65,11000.0,26.66,26.67,26.64,26.65,11000.0
2011-12-15 14:50:00,26.65,26.65,26.59,26.6,36200.0,26.65,26.65,26.59,26.6,36200.0
2011-12-15 15:00:00,26.61,26.67,26.61,26.67,23100.0,26.61,26.67,26.61,26.67,23100.0
2011-12-15 15:10:00,26.68,26.78,26.67,26.77,37200.0,26.68,26.78,26.67,26.77,37200.0
2011-12-15 15:20:00,26.78,26.78,26.75,26.75,23300.0,26.78,26.78,26.75,26.75,23300.0
2011-12-15 15:30:00,26.75,26.79,26.75,26.77,22400.0,26.75,26.79,26.75,26.77,22400.0
2011-12-15 15:40:00,26.77,26.79,26.73,26.74,44300.0,26.77,26.79,26.73,26.74,44300.0
2011-12-15 15:50:00,26.73,26.74,26.67,26.73,53400.0,26.73,26.74,26.67,26.73,53400.0
2011-12-16 09:30:00,26.8,27.04,26.66,27.03,207100.0,26.8,27.04,26.66,27.03,207100.0
2011-12-16 09:40:00,27.05,27.05,26.96,26.99,9400.0,27.05,27.05,26.96,26.99,9400.0
2011-12-16 09:50:00,26.99,27.17,26.97,27.15,18500.0,26.99,27.17,26.97,27.15,18500.0
2011-12-16 10:00:00,27.16,27.29,27.13,27.27,14800.0,27.16,27.29,27.13,27.27,14800.0
2011-12-16 10:10:00,27.26,27.31,27.25,27.29,15400.0,27.26,27.31,27.25,27.29,15400.0
2011-12-16 10:20:00,27.27,27.28,27.14,27.14,12900.0,27.27,27.28,27.14,27.14,12900.0
2011-12-16 10:30:00,27.15,27.24,27.15,27.22,13200.0,27.15,27.24,27.15,27.22,13200.0
2011-12-16 10:40:00,27.22,27.23,27.19,27.2,7200.0,27.22,27.23,27.19,27.2,7200.0
2011-12-16 10:50:00,27.2,27.23,27.18,27.2,14300.0,27.2,27.23,27.18,27.2,14300.0
2011-12-16 11:00:00,27.2,27.2,27.15,27.16,9600.0,27.2,27.2,27.15,27.16,9600.0
2011-12-16 11:10:00,27.16,27.18,27.16,27.17,6600.0,27.16,27.18,27.16,27.17,6600.0
2011-12-16 11:20:00,27.17,27.19,27.14,27.19,8100.0,27.17,27.19,27.14,27.19,8100.0
2011-12-16 11:30:00,27.19,27.2,27.09,27.12,8800.0,27.19,27.2,27.09,27.12,8800.0
2011-12-16 11:40:00,27.13,27.13,27.09,27.1,8800.0,27.13,27.13,27.09,27.1,8800.0
2011-12-16 11:50:00,27.11,27.12,26.98,26.98,12400.0,27.11,27.12,26.98,26.98,12400.0
2011-12-16 12:00:00,26.97,26.99,26.91,26.99,11600.0,26.97,26.99,26.91,26.99,11600.0
2011-12-16 12:10:00,26.99,27.0,26.96,26.99,26500.0,26.99,27.0,26.96,26.99,26500.0
2011-12-16 12:20:00,26.99,27.01,26.98,26.98,6700.0,26.99,27.01,26.98,26.98,6700.0
2011-12-16 12:30:00,26.99,26.99,26.87,26.9,18800.0,26.99,26.99,26.87,26.9,18800.0
2011-12-16 12:40:00,26.89,26.95,26.88,26.92,11400.0,26.89,26.95,26.88,26.92,11400.0
2011-12-16 12:50:00,26.92,26.97,26.89,26.93,18600.0,26.92,26.97,26.89,26.93,18600.0
2011-12-16 13:00:00,26.94,26.97,26.92,26.95,10100.0,26.94,26.97,26.92,26.95,10100.0
2011-12-16 13:10:00,26.95,26.98,26.95,26.97,16200.0,26.95,26.98,26.95,26.97,16200.0
2011-12-16 13:20:00,26.98,26.98,26.96,26.96,9100.0,26.98,26.98,26.96,26.96,9100.0
2011-12-16 13:30:00,26.96,26.97,26.93,26.94,14200.0,26.96,26.97,26.93,26.94,14200.0
2011-12-16 13:40:00,26.94,26.97,26.93,26.97,19400.0,26.94,26.97,26.93,26.97,19400.0
2011-12-16 13:50:00,26.96,26.97,26.93,26.94,17400.0,26.96,26.97,26.93,26.94,17400.0
2011-12-16 14:00:00,26.95,26.95,26.9,26.93,17400.0,26.95,26.95,26.9,26.93,17400.0
2011-12-16 14:10:00,26.93,26.94,26.9,26.93,12400.0,26.93,26.94,26.9,26.93,12400.0
2011-12-16 14:20:00,26.93,26.95,26.92,26.95,12700.0,26.93,26.95,26.92,26.95,12700.0
2011-12-16 14:30:00,26.94,26.97,26.91,26.97,13700.0,26.94,26.97,26.91,26.97,13700.0
2011-12-16 14:40:00,26.97,26.97,26.94,26.95,15100.0,26.97,26.97,26.94,26.95,15100.0
2011-12-16 14:50:00,26.96,26.98,26.95,26.98,21700.0,26.96,26.98,26.95,26.98,21700.0
2011-12-16 15:00:00,26.97,26.99,26.96,26.96,11300.0,26.97,26.99,26.96,26.96,11300.0
2011-12-16 15:10:00,26.97,27.0,26.96,26.98,18300.0,26.97,27.0,26.96,26.98,18300.0
2011-12-16 15:20:00,26.98,27.0,26.91,26.91,48700.0,26.98,27.0,26.91,26.91,48700.0
2011-12-16 15:30:00,26.9,26.95,26.9,26.93,19200.0,26.9,26.95,26.9,26.93,19200.0
2011-12-16 15:40:00,26.93,26.94,26.9,26.92,36100.0,26.93,26.94,26.9,26.92,36100.0
2011-12-16 15:50:00,26.92,26.93,26.86,26.89,150800.0,26.92,26.93,26.86,26.89,150800.0
2011-12-19 09:30:00,26.95,27.1,26.95,27.05,15600.0,26.95,27.1,26.95,27.05,15600.0
2011-12-19 09:40:00,27.07,27.07,26.98,26.99,10700.0,27.07,27.07,26.98,26.99,10700.0
2011-12-19 09:50:00,27.0,27.02,26.96,27.01,12200.0,27.0,27.02,26.96,27.01,12200.0
2011-12-19 10:00:00,27.0,27.05,26.94,27.05,11300.0,27.0,27.05,26.94,27.05,11300.0
2011-12-19 10:10:00,27.06,27.15,27.05,27.09,16800.0,27.06,27.15,27.05,27.09,16800.0
2011-12-19 10:20:00,27.1,27.16,27.1,27.14,9900.0,27.1,27.16,27.1,27.14,9900.0
2011-12-19 10:30:00,27.15,27.21,27.15,27.2,12300.0,27.15,27.21,27.15,27.2,12300.0
2011-12-19 10:40:00,27.19,27.2,27.03,27.04,17200.0,27.19,27.2,27.03,27.04,17200.0
2011-12-19 10:50:00,27.04,27.04,26.94,26.96,11600.0,27.04,27.04,26.94,26.96,11600.0
2011-12-19 11:00:00,26.96,26.98,26.86,26.86,17500.0,26.96,26.98,26.86,26.86,17500.0
2011-12-19 11:10:00,26.87,26.89,26.84,26.88,11300.0,26.87,26.89,26.84,26.88,11300.0
2011-12-19 11:20:00,26.88,26.96,26.87,26.95,9100.0,26.88,26.96,26.87,26.95,9100.0
2011-12-19 11:30:00,26.95,26.98,26.93,26.97,24200.0,26.95,26.98,26.93,26.97,24200.0
2011-12-19 11:40:00,26.97,26.98,26.85,26.86,27500.0,26.97,26.98,26.85,26.86,27500.0
2011-12-19 11:50:00,26.86,26.87,26.83,26.87,11400.0,26.86,26.87,26.83,26.87,11400.0
2011-12-19 12:00:00,26.85,26.92,26.84,26.92,9800.0,26.85,26.92,26.84,26.92,9800.0
2011-12-19 12:10:00,26.93,26.93,26.9,26.9,12700.0,26.93,26.93,26.9,26.9,12700.0
2011-12-19 12:20:00,26.91,26.94,26.9,26.94,12000.0,26.91,26.94,26.9,26.94,12000.0
2011-12-19 12:30:00,26.94,26.94,26.88,26.88,10900.0,26.94,26.94,26.88,26.88,10900.0
2011-12-19 12:40:00,26.89,26.89,26.86,26.88,8900.0,26.89,26.89,26.86,26.88,8900.0
2011-12-19 12:50:00,26.87,26.91,26.87,26.91,6500.0,26.87,26.91,26.87,26.91,6500.0
2011-12-19 13:00:00,26.9,26.91,26.89,26.9,5200.0,26.9,26.91,26.89,26.9,5200.0
2011-12-19 13:10:00,26.9,26.9,26.8,26.83,9400.0,26.9,26.9,26.8,26.83,9400.0
2011-12-19 13:20:00,26.83,26.87,26.83,26.83,10200.0,26.83,26.87,26.83,26.83,10200.0
2011-12-19 13:30:00,26.83,26.84,26.77,26.79,7500.0,26.83,26.84,26.77,26.79,7500.0
2011-12-19 13:40:00,26.78,26.81,26.76,26.77,9600.0,26.78,26.81,26.76,26.77,9600.0
2011-12-19 13:50:00,26.78,26.83,26.78,26.78,14100.0,26.78,26.83,26.78,26.78,14100.0
2011-12-19 14:00:00,26.78,26.78,26.74,26.75,11700.0,26.78,26.78,26.74,26.75,11700.0
2011-12-19 14:10:00,26.75,26.76,26.72,26.72,13300.0,26.75,26.76,26.72,26.72,13300.0
2011-12-19 14:20:00,26.72,26.73,26.7,26.71,14400.0,26.72,26.73,26.7,26.71,14400.0
2011-12-19 14:30:00,26.71,26.71,26.68,26.69,9300.0,26.71,26.71,26.68,26.69,9300.0
2011-12-19 14:40:00,26.69,26.74,26.68,26.74,10300.0,26.69,26.74,26.68,26.74,10300.0
2011-12-19 14:50:00,26.74,26.74,26.69,26.69,39300.0,26.74,26.74,26.69,26.69,39300.0
2011-12-19 15:00:00,26.69,26.73,26.54,26.54,35200.0,26.69,26.73,26.54,26.54,35200.0
2011-12-19 15:10:00,26.54,26.57,26.52,26.57,35200.0,26.54,26.57,26.52,26.57,35200.0
2011-12-19 15:20:00,26.58,26.58,26.47,26.48,39300.0,26.58,26.58,26.47,26.48,39300.0
2011-12-19 15:30:00,26.48,26.52,26.46,26.52,37500.0,26.48,26.52,26.46,26.52,37500.0
2011-12-19 15:40:00,26.52,26.55,26.44,26.44,63700.0,26.52,26.55,26.44,26.44,63700.0
2011-12-19 15:50:00,26.44,26.54,26.42,26.52,119000.0,26.44,26.54,26.42,26.52,119000.0
2011-12-20 09:30:00,26.84,27.13,26.65,27.07,35600.0,26.84,27.13,26.65,27.07,35600.0
2011-12-20 09:40:00,27.06,27.19,27.02,27.11,9400.0,27.06,27.19,27.02,27.11,9400.0
2011-12-20 09:50:00,27.1,27.16,27.1,27.15,12000.0,27.1,27.16,27.1,27.15,12000.0
2011-12-20 10:00:00,27.16,27.19,27.08,27.11,9600.0,27.16,27.19,27.08,27.11,9600.0
2011-12-20 10:10:00,27.11,27.14,27.11,27.11,7400.0,27.11,27.14,27.11,27.11,7400.0
2011-12-20 10:20:00,27.09,27.2,27.08,27.17,17500.0,27.09,27.2,27.08,27.17,17500.0
2011-12-20 10:30:00,27.18,27.23,27.18,27.21,16400.0,27.18,27.23,27.18,27.21,16400.0
2011-12-20 10:40:00,27.21,27.24,27.2,27.24,9700.0,27.21,27.24,27.2,27.24,9700.0
2011-12-20 10:50:00,27.23,27.29,27.23,27.24,16200.0,27.23,27.29,27.23,27.24,16200.0
2011-12-20 11:00:00,27.25,27.39,27.25,27.37,22200.0,27.25,27.39,27.25,27.37,22200.0
2011-12-20 11:10:00,27.37,27.43,27.37,27.42,17900.0,27.37,27.43,27.37,27.42,17900.0
2011-12-20 11:20:00,27.42,27.43,27.32,27.36,17800.0,27.42,27.43,27.32,27.36,17800.0
2011-12-20 11:30:00,27.36,27.4,27.36,27.38,10600.0,27.36,27.4,27.36,27.38,10600.0
2011-12-20 11:40:00,27.38,27.38,27.29,27.36,26600.0,27.38,27.38,27.29,27.36,26600.0
2011-12-20 11:50:00,27.36,27.39,27.27,27.35,24100.0,27.36,27.39,27.27,27.35,24100.0
2011-12-20 12:00:00,27.35,27.35,27.31,27.34,10300.0,27.35,27.35,27.31,27.34,10300.0
2011-12-20 12:10:00,27.34,27.38,27.34,27.35,10900.0,27.34,27.38,27.34,27.35,10900.0
2011-12-20 12:20:00,27.35,27.38,27.35,27.37,9600.0,27.35,27.38,27.35,27.37,9600.0
2011-12-20 12:30:00,27.38,27.38,27.36,27.37,7100.0,27.38,27.38,27.36,27.37,7100.0
2011-12-20 12:40:00,27.36,27.38,27.35,27.38,12500.0,27.36,27.38,27.35,27.38,12500.0
2011-12-20 12:50:00,27.38,27.4,27.37,27.39,9700.0,27.38,27.4,27.37,27.39,9700.0
2011-12-20 13:00:00,27.4,27.43,27.38,27.39,25400.0,27.4,27.43,27.38,27.39,25400.0
2011-12-20 13:10:00,27.4,27.42,27.39,27.41,9700.0,27.4,27.42,27.39,27.41,9700.0
2011-12-20 13:20:00,27.41,27.42,27.38,27.38,9800.0,27.41,27.42,27.38,27.38,9800.0
2011-12-20 13:30:00,27.38,27.39,27.33,27.33,16700.0,27.38,27.39,27.33,27.33,16700.0
2011-12-20 13:40:00,27.34,27.34,27.31,27.33,8000.0,27.34,27.34,27.31,27.33,8000.0
2011-12-20 13:50:00,27.34,27.36,27.33,27.35,9500.0,27.34,27.36,27.33,27.35,9500.0
2011-12-20 14:00:00,27.35,27.36,27.31,27.35,14700.0,27.35,27.36,27.31,27.35,14700.0
2011-12-20 14:10:00,27.35,27.38,27.35,27.37,3800.0,27.35,27.38,27.35,27.37,3800.0
2011-12-20 14:20:00,27.37,27.39,27.36,27.37,12700.0,27.37,27.39,27.36,27.37,12700.0
2011-12-20 14:30:00,27.36,27.4,27.36,27.39,8600.0,27.36,27.4,27.36,27.39,8600.0
2011-12-20 14:40:00,27.39,27.43,27.39,27.4,14300.0,27.39,27.43,27.39,27.4,14300.0
2011-12-20 14:50:00,27.4,27.43,27.4,27.43,5300.0,27.4,27.43,27.4,27.43,5300.0
2011-12-20 15:00:00,27.42,27.44,27.42,27.44,13900.0,27.42,27.44,27.42,27.44,13900.0
2011-12-20 15:10:00,27.44,27.46,27.43,27.43,26300.0,27.44,27.46,27.43,27.43,26300.0
2011-12-20 15:20:00,27.43,27.43,27.4,27.42,17300.0,27.43,27.43,27.4,27.42,17300.0
2011-12-20 15:30:00,27.41,27.42,27.37,27.4,33400.0,27.41,27.42,27.37,27.4,33400.0
2011-12-20 15:40:00,27.4,27.43,27.39,27.42,33000.0,27.4,27.43,27.39,27.42,33000.0
2011-12-20 15:50:00,27.42,27.42,27.36,27.38,73400.0,27.42,27.42,27.36,27.38,73400.0
2011-12-21 09:30:00,27.23,27.33,26.94,26.99,27000.0,27.23,27.33,26.94,26.99,27000.0
2011-12-21 09:40:00,26.96,26.97,26.78,26.88,27300.0,26.96,26.97,26.78,26.88,27300.0
2011-12-21 09:50:00,26.88,26.95,26.86,26.9,11800.0,26.88,26.95,26.86,26.9,11800.0
2011-12-21 10:00:00,26.85,26.88,26.78,26.85,21400.0,26.85,26.88,26.78,26.85,21400.0
2011-12-21 10:10:00,26.85,26.97,26.85,26.93,12000.0,26.85,26.97,26.85,26.93,12000.0
2011-12-21 10:20:00,26.94,26.98,26.88,26.88,10300.0,26.94,26.98,26.88,26.88,10300.0
2011-12-21 10:30:00,26.88,26.93,26.88,26.89,8500.0,26.88,26.93,26.88,26.89,8500.0
2011-12-21 10:40:00,26.89,26.95,26.86,26.94,51500.0,26.89,26.95,26.86,26.94,51500.0
2011-12-21 10:50:00,26.94,26.94,26.84,26.91,57400.0,26.94,26.94,26.84,26.91,57400.0
2011-12-21 11:00:00,26.9,26.9,26.83,26.86,61300.0,26.9,26.9,26.83,26.86,61300.0
2011-12-21 11:10:00,26.86,26.86,26.75,26.75,20200.0,26.86,26.86,26.75,26.75,20200.0
2011-12-21 11:20:00,26.74,26.84,26.74,26.83,15800.0,26.74,26.84,26.74,26.83,15800.0
2011-12-21 11:30:00,26.83,26.84,26.8,26.84,10400.0,26.83,26.84,26.8,26.84,10400.0
2011-12-21 11:40:00,26.84,26.87,26.81,26.85,8900.0,26.84,26.87,26.81,26.85,8900.0
2011-12-21 11:50:00,26.85,26.86,26.8,26.81,6100.0,26.85,26.86,26.8,26.81,6100.0
2011-12-21 12:00:00,26.83,26.85,26.72,26.72,9100.0,26.83,26.85,26.72,26.72,9100.0
2011-12-21 12:10:00,26.73,26.75,26.71,26.73,7500.0,26.73,26.75,26.71,26.73,7500.0
2011-12-21 12:20:00,26.74,26.75,26.57,26.58,13200.0,26.74,26.75,26.57,26.58,13200.0
2011-12-21 12:30:00,26.58,26.59,26.55,26.59,13000.0,26.58,26.59,26.55,26.59,13000.0
2011-12-21 12:40:00,26.59,26.61,26.57,26.58,12000.0,26.59,26.61,26.57,26.58,12000.0
2011-12-21 12:50:00,26.58,26.58,26.53,26.54,11200.0,26.58,26.58,26.53,26.54,11200.0
2011-12-21 13:00:00,26.54,26.58,26.52,26.55,16600.0,26.54,26.58,26.52,26.55,16600.0
2011-12-21 13:10:00,26.54,26.54,26.49,26.5,37200.0,26.54,26.54,26.49,26.5,37200.0
2011-12-21 13:20:00,26.5,26.52,26.48,26.49,13600.0,26.5,26.52,26.48,26.49,13600.0
2011-12-21 13:30:00,26.49,26.54,26.48,26.54,4100.0,26.49,26.54,26.48,26.54,4100.0
2011-12-21 13:40:00,26.53,26.53,26.47,26.52,15300.0,26.53,26.53,26.47,26.52,15300.0
2011-12-21 13:50:00,26.52,26.61,26.52,26.6,8400.0,26.52,26.61,26.52,26.6,8400.0
2011-12-21 14:00:00,26.6,26.65,26.6,26.65,22700.0,26.6,26.65,26.6,26.65,22700.0
2011-12-21 14:10:00,26.65,26.65,26.59,26.6,21100.0,26.65,26.65,26.59,26.6,21100.0
2011-12-21 14:20:00,26.61,26.65,26.6,26.6,18500.0,26.61,26.65,26.6,26.6,18500.0
2011-12-21 14:30:00,26.6,26.67,26.6,26.67,13700.0,26.6,26.67,26.6,26.67,13700.0
2011-12-21 14:40:00,26.67,26.69,26.61,26.66,19600.0,26.67,26.69,26.61,26.66,19600.0
2011-12-21 14:50:00,26.67,26.67,26.63,26.65,16100.0,26.67,26.67,26.63,26.65,16100.0
2011-12-21 15:00:00,26.66,26.66,26.6,26.63,35500.0,26.66,26.66,26.6,26.63,35500.0
2011-12-21 15:10:00,26.63,26.72,26.63,26.7,30600.0,26.63,26.72,26.63,26.7,30600.0
2011-12-21 15:20:00,26.7,26.73,26.68,26.71,29700.0,26.7,26.73,26.68,26.71,29700.0
2011-12-21 15:30:00,26.71,26.78,26.71,26.75,32000.0,26.71,26.78,26.71,26.75,32000.0
2011-12-21 15:40:00,26.75,26.75,26.68,26.7,47700.0,26.75,26.75,26.68,26.7,47700.0
2011-12-21 15:50:00,26.7,26.75,26.59,26.74,126300.0,26.7,26.75,26.59,26.74,126300.0
2011-12-22 09:30:00,26.83,26.9,26.52,26.9,21500.0,26.83,26.9,26.52,26.9,21500.0
2011-12-22 09:40:00,26.89,26.95,26.87,26.93,8600.0,26.89,26.95,26.87,26.93,8600.0
2011-12-22 09:50:00,26.92,26.99,26.91,26.93,6500.0,26.92,26.99,26.91,26.93,6500.0
2011-12-22 10:00:00,26.94,26.99,26.87,26.9,20100.0,26.94,26.99,26.87,26.9,20100.0
2011-12-22 10:10:00,26.88,26.94,26.87,26.91,11800.0,26.88,26.94,26.87,26.91,11800.0
2011-12-22 10:20:00,26.9,26.98,26.89,26.92,21300.0,26.9,26.98,26.89,26.92,21300.0
2011-12-22 10:30:00,26.92,26.93,26.83,26.84,14600.0,26.92,26.93,26.83,26.84,14600.0
2011-12-22 10:40:00,26.84,26.86,26.79,26.8,22400.0,26.84,26.86,26.79,26.8,22400.0
2011-12-22 10:50:00,26.79,26.85,26.76,26.85,22300.0,26.79,26.85,26.76,26.85,22300.0
2011-12-22 11:00:00,26.85,26.92,26.8,26.86,69100.0,26.85,26.92,26.8,26.86,69100.0
2011-12-22 11:10:00,26.86,26.88,26.82,26.86,21600.0,26.86,26.88,26.82,26.86,21600.0
2011-12-22 11:20:00,26.85,26.86,26.71,26.82,56800.0,26.85,26.86,26.71,26.82,56800.0
2011-12-22 11:30:00,26.83,26.93,26.83,26.93,23100.0,26.83,26.93,26.83,26.93,23100.0
2011-12-22 11:40:00,26.95,26.95,26.86,26.93,35700.0,26.95,26.95,26.86,26.93,35700.0
2011-12-22 11:50:00,26.93,26.96,26.92,26.95,7600.0,26.93,26.96,26.92,26.95,7600.0
2011-12-22 12:00:00,26.95,26.95,26.93,26.94,8300.0,26.95,26.95,26.93,26.94,8300.0
2011-12-22 12:10:00,26.94,26.96,26.94,26.96,65700.0,26.94,26.96,26.94,26.96,65700.0
2011-12-22 12:20:00,26.96,27.05,26.96,26.99,30400.0,26.96,27.05,26.96,26.99,30400.0
2011-12-22 12:30:00,26.99,27.01,26.92,26.96,26300.0,26.99,27.01,26.92,26.96,26300.0
2011-12-22 12:40:00,26.96,26.99,26.96,26.98,9500.0,26.96,26.99,26.96,26.98,9500.0
2011-12-22 12:50:00,26.98,27.03,26.98,27.03,12600.0,26.98,27.03,26.98,27.03,12600.0
2011-12-22 13:00:00,27.03,27.03,27.02,27.03,5500.0,27.03,27.03,27.02,27.03,5500.0
2011-12-22 13:10:00,27.03,27.05,27.03,27.04,3300.0,27.03,27.05,27.03,27.04,3300.0
2011-12-22 13:20:00,27.04,27.05,27.04,27.05,4500.0,27.04,27.05,27.04,27.05,4500.0
2011-12-22 13:30:00,27.05,27.07,27.03,27.05,17500.0,27.05,27.07,27.03,27.05,17500.0
2011-12-22 13:40:00,27.05,27.09,27.05,27.09,7700.0,27.05,27.09,27.05,27.09,7700.0
2011-12-22 13:50:00,27.08,27.12,27.08,27.1,20300.0,27.08,27.12,27.08,27.1,20300.0
2011-12-22 14:00:00,27.09,27.09,27.08,27.08,6100.0,27.09,27.09,27.08,27.08,6100.0
2011-12-22 14:10:00,27.09,27.1,27.08,27.1,3400.0,27.09,27.1,27.08,27.1,3400.0
2011-12-22 14:20:00,27.1,27.15,27.09,27.14,21800.0,27.1,27.15,27.09,27.14,21800.0
2011-12-22 14:30:00,27.14,27.14,27.13,27.14,3300.0,27.14,27.14,27.13,27.14,3300.0
2011-12-22 14:40:00,27.14,27.14,27.13,27.14,23500.0,27.14,27.14,27.13,27.14,23500.0
2011-12-22 14:50:00,27.13,27.18,27.13,27.18,42600.0,27.13,27.18,27.13,27.18,42600.0
2011-12-22 15:00:00,27.18,27.21,27.17,27.2,28400.0,27.18,27.21,27.17,27.2,28400.0
2011-12-22 15:10:00,27.2,27.22,27.2,27.21,26300.0,27.2,27.22,27.2,27.21,26300.0
2011-12-22 15:20:00,27.21,27.27,27.2,27.27,50200.0,27.21,27.27,27.2,27.27,50200.0
2011-12-22 15:30:00,27.25,27.28,27.25,27.25,41900.0,27.25,27.28,27.25,27.25,41900.0
2011-12-22 15:40:00,27.25,27.26,27.25,27.26,34700.0,27.25,27.26,27.25,27.26,34700.0
2011-12-22 15:50:00,27.25,27.26,27.19,27.21,93000.0,27.25,27.26,27.19,27.21,93000.0
2011-12-23 09:30:00,27.02,27.15,27.02,27.12,27300.0,27.02,27.15,27.02,27.12,27300.0
2011-12-23 09:40:00,27.15,27.15,27.05,27.09,19700.0,27.15,27.15,27.05,27.09,19700.0
2011-12-23 09:50:00,27.08,27.17,27.08,27.15,9300.0,27.08,27.17,27.08,27.15,9300.0
2011-12-23 10:00:00,27.14,27.15,27.04,27.05,6600.0,27.14,27.15,27.04,27.05,6600.0
2011-12-23 10:10:00,27.03,27.07,27.01,27.04,18700.0,27.03,27.07,27.01,27.04,18700.0
2011-12-23 10:20:00,27.05,27.09,27.05,27.06,8700.0,27.05,27.09,27.05,27.06,8700.0
2011-12-23 10:30:00,27.06,27.08,27.04,27.07,16100.0,27.06,27.08,27.04,27.07,16100.0
2011-12-23 10:40:00,27.07,27.08,27.03,27.03,21700.0,27.07,27.08,27.03,27.03,21700.0
2011-12-23 10:50:00,27.02,27.03,27.0,27.01,7500.0,27.02,27.03,27.0,27.01,7500.0
2011-12-23 11:00:00,27.02,27.06,27.01,27.06,22100.0,27.02,27.06,27.01,27.06,22100.0
2011-12-23 11:10:00,27.05,27.08,27.05,27.05,19800.0,27.05,27.08,27.05,27.05,19800.0
2011-12-23 11:20:00,27.06,27.08,27.05,27.07,7400.0,27.06,27.08,27.05,27.07,7400.0
2011-12-23 11:30:00,27.07,27.08,27.06,27.07,10300.0,27.07,27.08,27.06,27.07,10300.0
2011-12-23 11:40:00,27.07,27.08,27.04,27.05,10700.0,27.07,27.08,27.04,27.05,10700.0
2011-12-23 11:50:00,27.05,27.06,27.05,27.06,7000.0,27.05,27.06,27.05,27.06,7000.0
2011-12-23 12:00:00,27.05,27.06,27.05,27.06,4900.0,27.05,27.06,27.05,27.06,4900.0
2011-12-23 12:10:00,27.05,27.1,27.05,27.09,19300.0,27.05,27.1,27.05,27.09,19300.0
2011-12-23 12:20:00,27.1,27.12,27.09,27.11,9100.0,27.1,27.12,27.09,27.11,9100.0
2011-12-23 12:30:00,27.1,27.14,27.1,27.14,12000.0,27.1,27.14,27.1,27.14,12000.0
2011-12-23 12:40:00,27.14,27.19,27.14,27.19,15000.0,27.14,27.19,27.14,27.19,15000.0
2011-12-23 12:50:00,27.19,27.22,27.19,27.21,14000.0,27.19,27.22,27.19,27.21,14000.0
2011-12-23 13:00:00,27.21,27.25,27.19,27.25,33600.0,27.21,27.25,27.19,27.25,33600.0
2011-12-23 13:10:00,27.24,27.25,27.23,27.23,18100.0,27.24,27.25,27.23,27.23,18100.0
2011-12-23 13:20:00,27.23,27.24,27.16,27.21,47300.0,27.23,27.24,27.16,27.21,47300.0
2011-12-23 13:30:00,27.2,27.26,27.2,27.25,51800.0,27.2,27.26,27.2,27.25,51800.0
2011-12-23 13:40:00,27.25,27.31,27.24,27.3,14500.0,27.25,27.31,27.24,27.3,14500.0
2011-12-23 13:50:00,27.31,27.33,27.3,27.32,7200.0,27.31,27.33,27.3,27.32,7200.0
2011-12-23 14:00:00,27.31,27.32,27.3,27.31,5300.0,27.31,27.32,27.3,27.31,5300.0
2011-12-23 14:10:00,27.31,27.31,27.3,27.31,7900.0,27.31,27.31,27.3,27.31,7900.0
2011-12-23 14:20:00,27.31,27.31,27.3,27.3,23700.0,27.31,27.31,27.3,27.3,23700.0
2011-12-23 14:30:00,27.31,27.32,27.3,27.31,12700.0,27.31,27.32,27.3,27.31,12700.0
2011-12-23 14:40:00,27.31,27.33,27.31,27.33,8000.0,27.31,27.33,27.31,27.33,8000.0
2011-12-23 14:50:00,27.33,27.33,27.29,27.3,46400.0,27.33,27.33,27.29,27.3,46400.0
2011-12-23 15:00:00,27.3,27.33,27.3,27.32,8600.0,27.3,27.33,27.3,27.32,8600.0
2011-12-23 15:10:00,27.32,27.33,27.3,27.32,11800.0,27.32,27.33,27.3,27.32,11800.0
2011-12-23 15:20:00,27.31,27.32,27.3,27.3,12000.0,27.31,27.32,27.3,27.3,12000.0
2011-12-23 15:30:00,27.3,27.31,27.3,27.3,18900.0,27.3,27.31,27.3,27.3,18900.0
2011-12-23 15:40:00,27.29,27.32,27.28,27.29,26100.0,27.29,27.32,27.28,27.29,26100.0
2011-12-23 15:50:00,27.29,27.36,27.28,27.33,44600.0,27.29,27.36,27.28,27.33,44600.0
2011-12-27 09:30:00,27.24,27.24,27.08,27.22,4800.0,27.24,27.24,27.08,27.22,4800.0
2011-12-27 09:40:00,27.26,27.34,27.24,27.31,6700.0,27.26,27.34,27.24,27.31,6700.0
2011-12-27 09:50:00,27.34,27.38,27.28,27.31,9800.0,27.34,27.38,27.28,27.31,9800.0
2011-12-27 10:00:00,27.34,27.39,27.29,27.37,6800.0,27.34,27.39,27.29,27.37,6800.0
2011-12-27 10:10:00,27.36,27.42,27.32,27.41,6300.0,27.36,27.42,27.32,27.41,6300.0
2011-12-27 10:20:00,27.38,27.38,27.3,27.32,3700.0,27.38,27.38,27.3,27.32,3700.0
2011-12-27 10:30:00,27.32,27.33,27.31,27.33,2500.0,27.32,27.33,27.31,27.33,2500.0
2011-12-27 10:40:00,27.32,27.32,27.3,27.3,3900.0,27.32,27.32,27.3,27.3,3900.0
2011-12-27 10:50:00,27.31,27.31,27.29,27.31,12200.0,27.31,27.31,27.29,27.31,12200.0
2011-12-27 11:00:00,27.31,27.34,27.31,27.33,3200.0,27.31,27.34,27.31,27.33,3200.0
2011-12-27 11:10:00,27.33,27.38,27.33,27.37,11900.0,27.33,27.38,27.33,27.37,11900.0
2011-12-27 11:20:00,27.37,27.41,27.36,27.4,6100.0,27.37,27.41,27.36,27.4,6100.0
2011-12-27 11:30:00,27.41,27.43,27.41,27.41,3100.0,27.41,27.43,27.41,27.41,3100.0
2011-12-27 11:40:00,27.41,27.42,27.41,27.41,5900.0,27.41,27.42,27.41,27.41,5900.0
2011-12-27 11:50:00,27.41,27.42,27.41,27.42,1900.0,27.41,27.42,27.41,27.42,1900.0
2011-12-27 12:00:00,27.43,27.48,27.43,27.47,5400.0,27.43,27.48,27.43,27.47,5400.0
2011-12-27 12:10:00,27.48,27.49,27.46,27.47,1600.0,27.48,27.49,27.46,27.47,1600.0
2011-12-27 12:20:00,27.47,27.48,27.46,27.48,4000.0,27.47,27.48,27.46,27.48,4000.0
2011-12-27 12:30:00,27.48,27.48,27.44,27.44,2200.0,27.48,27.48,27.44,27.44,2200.0
2011-12-27 12:40:00,27.44,27.44,27.43,27.43,2000.0,27.44,27.44,27.43,27.43,2000.0
2011-12-27 12:50:00,27.43,27.43,27.41,27.41,1700.0,27.43,27.43,27.41,27.41,1700.0
2011-12-27 13:00:00,27.4,27.41,27.37,27.37,4200.0,27.4,27.41,27.37,27.37,4200.0
2011-12-27 13:10:00,27.37,27.38,27.37,27.38,2700.0,27.37,27.38,27.37,27.38,2700.0
2011-12-27 13:20:00,27.38,27.38,27.38,27.38,900.0,27.38,27.38,27.38,27.38,900.0
2011-12-27 13:30:00,27.38,27.4,27.37,27.4,2600.0,27.38,27.4,27.37,27.4,2600.0
2011-12-27 13:40:00,27.39,27.4,27.39,27.4,2000.0,27.39,27.4,27.39,27.4,2000.0
2011-12-27 13:50:00,27.4,27.41,27.39,27.41,3900.0,27.4,27.41,27.39,27.41,3900.0
2011-12-27 14:00:00,27.41,27.42,27.4,27.41,3900.0,27.41,27.42,27.4,27.41,3900.0
2011-12-27 14:10:00,27.4,27.44,27.4,27.44,4500.0,27.4,27.44,27.4,27.44,4500.0
2011-12-27 14:20:00,27.44,27.44,27.37,27.37,5700.0,27.44,27.44,27.37,27.37,5700.0
2011-12-27 14:30:00,27.37,27.37,27.33,27.37,5800.0,27.37,27.37,27.33,27.37,5800.0
2011-12-27 14:40:00,27.37,27.38,27.35,27.37,7700.0,27.37,27.38,27.35,27.37,7700.0
2011-12-27 14:50:00,27.37,27.37,27.34,27.35,11800.0,27.37,27.37,27.34,27.35,11800.0
2011-12-27 15:00:00,27.35,27.4,27.35,27.4,12000.0,27.35,27.4,27.35,27.4,12000.0
2011-12-27 15:10:00,27.41,27.42,27.38,27.38,14700.0,27.41,27.42,27.38,27.38,14700.0
2011-12-27 15:20:00,27.38,27.39,27.35,27.39,10100.0,27.38,27.39,27.35,27.39,10100.0
2011-12-27 15:30:00,27.39,27.41,27.36,27.4,25700.0,27.39,27.41,27.36,27.4,25700.0
2011-12-27 15:40:00,27.4,27.41,27.38,27.4,26200.0,27.4,27.41,27.38,27.4,26200.0
2011-12-27 15:50:00,27.4,27.41,27.36,27.36,57500.0,27.4,27.41,27.36,27.36,57500.0
2011-12-28 09:30:00,27.39,27.39,27.23,27.33,6600.0,27.39,27.39,27.23,27.33,6600.0
2011-12-28 09:40:00,27.32,27.35,27.26,27.26,6400.0,27.32,27.35,27.26,27.26,6400.0
2011-12-28 09:50:00,27.27,27.28,27.24,27.28,12800.0,27.27,27.28,27.24,27.28,12800.0
2011-12-28 10:00:00,27.27,27.32,27.24,27.3,12400.0,27.27,27.32,27.24,27.3,12400.0
2011-12-28 10:10:00,27.32,27.32,27.14,27.19,5100.0,27.32,27.32,27.14,27.19,5100.0
2011-12-28 10:20:00,27.18,27.18,27.1,27.1,6500.0,27.18,27.18,27.1,27.1,6500.0
2011-12-28 10:30:00,27.1,27.14,27.1,27.12,7700.0,27.1,27.14,27.1,27.12,7700.0
2011-12-28 10:40:00,27.1,27.14,27.09,27.11,11300.0,27.1,27.14,27.09,27.11,11300.0
2011-12-28 10:50:00,27.11,27.11,27.04,27.06,9000.0,27.11,27.11,27.04,27.06,9000.0
2011-12-28 11:00:00,27.05,27.11,27.04,27.11,6300.0,27.05,27.11,27.04,27.11,6300.0
2011-12-28 11:10:00,27.11,27.12,27.08,27.08,6300.0,27.11,27.12,27.08,27.08,6300.0
2011-12-28 11:20:00,27.08,27.08,27.05,27.06,5400.0,27.08,27.08,27.05,27.06,5400.0
2011-12-28 11:30:00,27.07,27.07,27.02,27.03,6000.0,27.07,27.07,27.02,27.03,6000.0
2011-12-28 11:40:00,27.03,27.06,27.01,27.05,3000.0,27.03,27.06,27.01,27.05,3000.0
2011-12-28 11:50:00,27.05,27.09,27.05,27.08,4900.0,27.05,27.09,27.05,27.08,4900.0
2011-12-28 12:00:00,27.09,27.1,27.02,27.02,4800.0,27.09,27.1,27.02,27.02,4800.0
2011-12-28 12:10:00,27.02,27.12,27.02,27.12,3300.0,27.02,27.12,27.02,27.12,3300.0
2011-12-28 12:20:00,27.13,27.13,27.09,27.09,3800.0,27.13,27.13,27.09,27.09,3800.0
2011-12-28 12:30:00,27.09,27.1,27.09,27.09,3700.0,27.09,27.1,27.09,27.09,3700.0
2011-12-28 12:40:00,27.09,27.09,27.08,27.08,4000.0,27.09,27.09,27.08,27.08,4000.0
2011-12-28 12:50:00,27.08,27.08,27.02,27.02,4500.0,27.08,27.08,27.02,27.02,4500.0
2011-12-28 13:00:00,27.03,27.05,27.03,27.05,1700.0,27.03,27.05,27.03,27.05,1700.0
2011-12-28 13:10:00,27.05,27.08,27.04,27.06,5500.0,27.05,27.08,27.04,27.06,5500.0
2011-12-28 13:20:00,27.05,27.05,27.04,27.05,800.0,27.05,27.05,27.04,27.05,800.0
2011-12-28 13:30:00,27.05,27.09,27.04,27.09,5900.0,27.05,27.09,27.04,27.09,5900.0
2011-12-28 13:40:00,27.09,27.09,27.08,27.08,4000.0,27.09,27.09,27.08,27.08,4000.0
2011-12-28 13:50:00,27.08,27.08,27.06,27.06,1700.0,27.08,27.08,27.06,27.06,1700.0
2011-12-28 14:00:00,27.06,27.06,26.99,26.99,7900.0,27.06,27.06,26.99,26.99,7900.0
2011-12-28 14:10:00,26.96,26.98,26.95,26.95,7300.0,26.96,26.98,26.95,26.95,7300.0
2011-12-28 14:20:00,26.96,26.99,26.95,26.99,3800.0,26.96,26.99,26.95,26.99,3800.0
2011-12-28 14:30:00,27.0,27.0,26.96,26.96,19000.0,27.0,27.0,26.96,26.96,19000.0
2011-12-28 14:40:00,26.96,27.02,26.96,27.01,9700.0,26.96,27.02,26.96,27.01,9700.0
2011-12-28 14:50:00,27.02,27.02,27.01,27.01,6600.0,27.02,27.02,27.01,27.01,6600.0
2011-12-28 15:00:00,27.01,27.02,27.0,27.02,10300.0,27.01,27.02,27.0,27.02,10300.0
2011-12-28 15:10:00,27.02,27.02,26.95,26.96,8500.0,27.02,27.02,26.95,26.96,8500.0
2011-12-28 15:20:00,26.96,26.97,26.9,26.93,16600.0,26.96,26.97,26.9,26.93,16600.0
2011-12-28 15:30:00,26.93,26.96,26.91,26.96,14100.0,26.93,26.96,26.91,26.96,14100.0
2011-12-28 15:40:00,26.96,26.99,26.95,26.97,16400.0,26.96,26.99,26.95,26.97,16400.0
2011-12-28 15:50:00,26.97,26.97,26.94,26.95,35600.0,26.97,26.97,26.94,26.95,35600.0
2011-12-29 09:30:00,27.03,27.06,26.96,27.06,5100.0,27.03,27.06,26.96,27.06,5100.0
2011-12-29 09:40:00,27.07,27.12,27.01,27.01,4400.0,27.07,27.12,27.01,27.01,4400.0
2011-12-29 09:50:00,27.01,27.09,27.0,27.0,6200.0,27.01,27.09,27.0,27.0,6200.0
2011-12-29 10:00:00,27.03,27.06,26.98,27.05,6600.0,27.03,27.06,26.98,27.05,6600.0
2011-12-29 10:10:00,27.03,27.04,26.98,26.99,5200.0,27.03,27.04,26.98,26.99,5200.0
2011-12-29 10:20:00,26.99,27.04,26.95,27.03,15400.0,26.99,27.04,26.95,27.03,15400.0
2011-12-29 10:30:00,27.02,27.05,26.99,27.01,20900.0,27.02,27.05,26.99,27.01,20900.0
2011-12-29 10:40:00,27.01,27.02,26.96,26.97,13000.0,27.01,27.02,26.96,26.97,13000.0
2011-12-29 10:50:00,26.96,27.0,26.95,26.95,11400.0,26.96,27.0,26.95,26.95,11400.0
2011-12-29 11:00:00,26.97,26.99,26.93,26.93,11600.0,26.97,26.99,26.93,26.93,11600.0
2011-12-29 11:10:00,26.92,26.97,26.92,26.95,6900.0,26.92,26.97,26.92,26.95,6900.0
2011-12-29 11:20:00,26.95,26.99,26.94,26.95,15400.0,26.95,26.99,26.94,26.95,15400.0
2011-12-29 11:30:00,26.94,27.02,26.94,27.0,6700.0,26.94,27.02,26.94,27.0,6700.0
2011-12-29 11:40:00,27.0,27.03,27.0,27.03,10200.0,27.0,27.03,27.0,27.03,10200.0
2011-12-29 11:50:00,27.02,27.05,27.02,27.05,7000.0,27.02,27.05,27.02,27.05,7000.0
2011-12-29 12:00:00,27.05,27.05,27.01,27.04,4300.0,27.05,27.05,27.01,27.04,4300.0
2011-12-29 12:10:00,27.04,27.04,27.01,27.01,2800.0,27.04,27.04,27.01,27.01,2800.0
2011-12-29 12:20:00,27.0,27.01,26.99,26.99,5800.0,27.0,27.01,26.99,26.99,5800.0
2011-12-29 12:30:00,26.99,27.02,26.97,27.02,6900.0,26.99,27.02,26.97,27.02,6900.0
2011-12-29 12:40:00,27.02,27.03,27.01,27.03,3500.0,27.02,27.03,27.01,27.03,3500.0
2011-12-29 12:50:00,27.03,27.04,27.03,27.03,2100.0,27.03,27.04,27.03,27.03,2100.0
2011-12-29 13:00:00,27.04,27.08,27.04,27.05,4200.0,27.04,27.08,27.04,27.05,4200.0
2011-12-29 13:10:00,27.05,27.05,26.99,27.0,3200.0,27.05,27.05,26.99,27.0,3200.0
2011-12-29 13:20:00,27.0,27.06,27.0,27.06,7400.0,27.0,27.06,27.0,27.06,7400.0
2011-12-29 13:30:00,27.06,27.07,27.05,27.07,3700.0,27.06,27.07,27.05,27.07,3700.0
2011-12-29 13:40:00,27.08,27.09,27.01,27.01,2700.0,27.08,27.09,27.01,27.01,2700.0
2011-12-29 13:50:00,27.03,27.05,27.02,27.05,2000.0,27.03,27.05,27.02,27.05,2000.0
2011-12-29 14:00:00,27.06,27.06,27.04,27.04,3000.0,27.06,27.06,27.04,27.04,3000.0
2011-12-29 14:10:00,27.04,27.06,27.04,27.06,3600.0,27.04,27.06,27.04,27.06,3600.0
2011-12-29 14:20:00,27.06,27.06,27.05,27.05,7200.0,27.06,27.06,27.05,27.05,7200.0
2011-12-29 14:30:00,27.05,27.06,27.04,27.04,3500.0,27.05,27.06,27.04,27.04,3500.0
2011-12-29 14:40:00,27.03,27.04,27.03,27.04,7300.0,27.03,27.04,27.03,27.04,7300.0
2011-12-29 14:50:00,27.04,27.04,27.02,27.02,3000.0,27.04,27.04,27.02,27.02,3000.0
2011-12-29 15:00:00,27.03,27.05,27.02,27.03,15900.0,27.03,27.05,27.02,27.03,15900.0
2011-12-29 15:10:00,27.03,27.08,27.03,27.08,14600.0,27.03,27.08,27.03,27.08,14600.0
2011-12-29 15:20:00,27.07,27.08,27.01,27.02,18300.0,27.07,27.08,27.01,27.02,18300.0
2011-12-29 15:30:00,27.03,27.06,27.02,27.06,14100.0,27.03,27.06,27.02,27.06,14100.0
2011-12-29 15:40:00,27.06,27.09,27.04,27.04,25100.0,27.06,27.09,27.04,27.04,25100.0
2011-12-29 15:50:00,27.05,27.1,27.04,27.06,40800.0,27.05,27.1,27.04,27.06,40800.0
2011-12-30 09:30:00,27.09,27.12,26.96,27.06,6500.0,27.09,27.12,26.96,27.06,6500.0
2011-12-30 09:40:00,27.04,27.15,27.01,27.11,9200.0,27.04,27.15,27.01,27.11,9200.0
2011-12-30 09:50:00,27.11,27.17,27.09,27.16,6600.0,27.11,27.17,27.09,27.16,6600.0
2011-12-30 10:00:00,27.17,27.21,27.16,27.18,8700.0,27.17,27.21,27.16,27.18,8700.0
2011-12-30 10:10:00,27.18,27.2,27.17,27.17,6000.0,27.18,27.2,27.17,27.17,6000.0
2011-12-30 10:20:00,27.18,27.21,27.17,27.18,6800.0,27.18,27.21,27.17,27.18,6800.0
2011-12-30 10:30:00,27.19,27.23,27.18,27.19,12200.0,27.19,27.23,27.18,27.19,12200.0
2011-12-30 10:40:00,27.19,27.19,27.15,27.19,5900.0,27.19,27.19,27.15,27.19,5900.0
2011-12-30 10:50:00,27.19,27.27,27.19,27.25,8400.0,27.19,27.27,27.19,27.25,8400.0
2011-12-30 11:00:00,27.25,27.26,27.23,27.23,5600.0,27.25,27.26,27.23,27.23,5600.0
2011-12-30 11:10:00,27.24,27.28,27.24,27.28,4800.0,27.24,27.28,27.24,27.28,4800.0
2011-12-30 11:20:00,27.26,27.3,27.25,27.27,8600.0,27.26,27.3,27.25,27.27,8600.0
2011-12-30 11:30:00,27.27,27.28,27.26,27.27,2600.0,27.27,27.28,27.26,27.27,2600.0
2011-12-30 11:40:00,27.26,27.27,27.25,27.25,6100.0,27.26,27.27,27.25,27.25,6100.0
2011-12-30 11:50:00,27.24,27.26,27.2,27.2,11100.0,27.24,27.26,27.2,27.2,11100.0
2011-12-30 12:00:00,27.22,27.24,27.22,27.22,3700.0,27.22,27.24,27.22,27.22,3700.0
2011-12-30 12:10:00,27.22,27.23,27.2,27.22,4800.0,27.22,27.23,27.2,27.22,4800.0
2011-12-30 12:20:00,27.22,27.23,27.19,27.21,3300.0,27.22,27.23,27.19,27.21,3300.0
2011-12-30 12:30:00,27.19,27.21,27.18,27.21,3800.0,27.19,27.21,27.18,27.21,3800.0
2011-12-30 12:40:00,27.21,27.21,27.2,27.2,5000.0,27.21,27.21,27.2,27.2,5000.0
2011-12-30 12:50:00,27.2,27.2,27.17,27.17,3300.0,27.2,27.2,27.17,27.17,3300.0
2011-12-30 13:00:00,27.16,27.17,27.16,27.17,2800.0,27.16,27.17,27.16,27.17,2800.0
2011-12-30 13:10:00,27.16,27.17,27.14,27.14,3800.0,27.16,27.17,27.14,27.14,3800.0
2011-12-30 13:20:00,27.14,27.15,27.11,27.12,2600.0,27.14,27.15,27.11,27.12,2600.0
2011-12-30 13:30:00,27.11,27.15,27.1,27.15,5400.0,27.11,27.15,27.1,27.15,5400.0
2011-12-30 13:40:00,27.15,27.15,27.14,27.15,1800.0,27.15,27.15,27.14,27.15,1800.0
2011-12-30 13:50:00,27.14,27.15,27.14,27.15,2300.0,27.14,27.15,27.14,27.15,2300.0
2011-12-30 14:00:00,27.14,27.17,27.14,27.16,9900.0,27.14,27.17,27.14,27.16,9900.0
2011-12-30 14:10:00,27.16,27.18,27.15,27.17,11700.0,27.16,27.18,27.15,27.17,11700.0
2011-12-30 14:20:00,27.17,27.17,27.12,27.14,13300.0,27.17,27.17,27.12,27.14,13300.0
2011-12-30 14:30:00,27.14,27.16,27.14,27.15,4100.0,27.14,27.16,27.14,27.15,4100.0
2011-12-30 14:40:00,27.15,27.16,27.14,27.16,9100.0,27.15,27.16,27.14,27.16,9100.0
2011-12-30 14:50:00,27.15,27.18,27.15,27.17,13600.0,27.15,27.18,27.15,27.17,13600.0
2011-12-30 15:00:00,27.18,27.2,27.16,27.18,13400.0,27.18,27.2,27.16,27.18,13400.0
2011-12-30 15:10:00,27.19,27.2,27.17,27.2,16700.0,27.19,27.2,27.17,27.2,16700.0
2011-12-30 15:20:00,27.2,27.22,27.19,27.19,7400.0,27.2,27.22,27.19,27.19,7400.0
2011-12-30 15:30:00,27.19,27.24,27.19,27.22,14700.0,27.19,27.24,27.19,27.22,14700.0
2011-12-30 15:40:00,27.22,27.3,27.21,27.3,53900.0,27.22,27.3,27.21,27.3,53900.0
2011-12-30 15:50:00,27.28,27.3,27.18,27.2,94300.0,27.28,27.3,27.18,27.2,94300.0
2012-01-03 09:30:00,27.53,27.7,27.53,27.64,22900.0,27.53,27.7,27.53,27.64,22900.0
2012-01-03 09:40:00,27.63,27.65,27.51,27.52,18500.0,27.63,27.65,27.51,27.52,18500.0
2012-01-03 09:50:00,27.5,27.57,27.44,27.57,21800.0,27.5,27.57,27.44,27.57,21800.0
2012-01-03 10:00:00,27.56,27.67,27.55,27.65,20900.0,27.56,27.67,27.55,27.65,20900.0
2012-01-03 10:10:00,27.63,27.66,27.6,27.62,19000.0,27.63,27.66,27.6,27.62,19000.0
2012-01-03 10:20:00,27.62,27.69,27.62,27.67,18500.0,27.62,27.69,27.62,27.67,18500.0
2012-01-03 10:30:00,27.67,27.68,27.62,27.64,10400.0,27.67,27.68,27.62,27.64,10400.0
2012-01-03 10:40:00,27.63,27.68,27.62,27.66,14600.0,27.63,27.68,27.62,27.66,14600.0
2012-01-03 10:50:00,27.65,27.68,27.62,27.64,15400.0,27.65,27.68,27.62,27.64,15400.0
2012-01-03 11:00:00,27.65,27.69,27.63,27.63,13600.0,27.65,27.69,27.63,27.63,13600.0
2012-01-03 11:10:00,27.62,27.65,27.61,27.61,6400.0,27.62,27.65,27.61,27.61,6400.0
2012-01-03 11:20:00,27.6,27.6,27.54,27.54,7300.0,27.6,27.6,27.54,27.54,7300.0
2012-01-03 11:30:00,27.55,27.55,27.53,27.53,9800.0,27.55,27.55,27.53,27.53,9800.0
2012-01-03 11:40:00,27.52,27.52,27.45,27.46,15700.0,27.52,27.52,27.45,27.46,15700.0
2012-01-03 11:50:00,27.46,27.49,27.43,27.44,11300.0,27.46,27.49,27.43,27.44,11300.0
2012-01-03 12:00:00,27.41,27.41,27.35,27.38,14000.0,27.41,27.41,27.35,27.38,14000.0
2012-01-03 12:10:00,27.37,27.37,27.3,27.35,9900.0,27.37,27.37,27.3,27.35,9900.0
2012-01-03 12:20:00,27.35,27.38,27.33,27.38,15900.0,27.35,27.38,27.33,27.38,15900.0
2012-01-03 12:30:00,27.38,27.39,27.24,27.24,16100.0,27.38,27.39,27.24,27.24,16100.0
2012-01-03 12:40:00,27.24,27.28,27.23,27.23,10900.0,27.24,27.28,27.23,27.23,10900.0
2012-01-03 12:50:00,27.23,27.25,27.18,27.24,9600.0,27.23,27.25,27.18,27.24,9600.0
2012-01-03 13:00:00,27.24,27.29,27.15,27.16,22300.0,27.24,27.29,27.15,27.16,22300.0
2012-01-03 13:10:00,27.16,27.2,27.13,27.19,11300.0,27.16,27.2,27.13,27.19,11300.0
2012-01-03 13:20:00,27.18,27.18,27.12,27.13,15700.0,27.18,27.18,27.12,27.13,15700.0
2012-01-03 13:30:00,27.12,27.12,27.08,27.08,33700.0,27.12,27.12,27.08,27.08,33700.0
2012-01-03 13:40:00,27.08,27.1,27.07,27.09,13800.0,27.08,27.1,27.07,27.09,13800.0
2012-01-03 13:50:00,27.09,27.13,27.08,27.13,14000.0,27.09,27.13,27.08,27.13,14000.0
2012-01-03 14:00:00,27.13,27.13,27.11,27.11,11600.0,27.13,27.13,27.11,27.11,11600.0
2012-01-03 14:10:00,27.11,27.13,27.09,27.1,24300.0,27.11,27.13,27.09,27.1,24300.0
2012-01-03 14:20:00,27.1,27.11,27.09,27.1,13000.0,27.1,27.11,27.09,27.1,13000.0
2012-01-03 14:30:00,27.1,27.11,27.07,27.07,19100.0,27.1,27.11,27.07,27.07,19100.0
2012-01-03 14:40:00,27.06,27.09,27.05,27.07,23900.0,27.06,27.09,27.05,27.07,23900.0
2012-01-03 14:50:00,27.07,27.11,27.07,27.1,22000.0,27.07,27.11,27.07,27.1,22000.0
2012-01-03 15:00:00,27.11,27.11,27.08,27.1,18500.0,27.11,27.11,27.08,27.1,18500.0
2012-01-03 15:10:00,27.1,27.1,27.07,27.08,21300.0,27.1,27.1,27.07,27.08,21300.0
2012-01-03 15:20:00,27.09,27.1,27.02,27.04,33900.0,27.09,27.1,27.02,27.04,33900.0
2012-01-03 15:30:00,27.03,27.07,27.02,27.04,42000.0,27.03,27.07,27.02,27.04,42000.0
2012-01-03 15:40:00,27.03,27.1,27.02,27.08,53400.0,27.03,27.1,27.02,27.08,53400.0
2012-01-03 15:50:00,27.08,27.09,26.97,27.0,66000.0,27.08,27.09,26.97,27.0,66000.0
2012-01-04 09:30:00,26.91,26.92,26.7,26.74,9800.0,26.91,26.92,26.7,26.74,9800.0
2012-01-04 09:40:00,26.76,26.76,26.69,26.74,9900.0,26.76,26.76,26.69,26.74,9900.0
2012-01-04 09:50:00,26.74,26.83,26.73,26.78,14400.0,26.74,26.83,26.73,26.78,14400.0
2012-01-04 10:00:00,26.77,26.79,26.75,26.76,14900.0,26.77,26.79,26.75,26.76,14900.0
2012-01-04 10:10:00,26.76,26.76,26.65,26.7,18400.0,26.76,26.76,26.65,26.7,18400.0
2012-01-04 10:20:00,26.7,26.7,26.68,26.69,4400.0,26.7,26.7,26.68,26.69,4400.0
2012-01-04 10:30:00,26.67,26.67,26.6,26.62,13700.0,26.67,26.67,26.6,26.62,13700.0
2012-01-04 10:40:00,26.62,26.63,26.61,26.62,10900.0,26.62,26.63,26.61,26.62,10900.0
2012-01-04 10:50:00,26.62,26.64,26.61,26.63,35300.0,26.62,26.64,26.61,26.63,35300.0
2012-01-04 11:00:00,26.63,26.64,26.61,26.62,14000.0,26.63,26.64,26.61,26.62,14000.0
2012-01-04 11:10:00,26.61,26.64,26.61,26.61,20800.0,26.61,26.64,26.61,26.61,20800.0
2012-01-04 11:20:00,26.62,26.63,26.58,26.58,10400.0,26.62,26.63,26.58,26.58,10400.0
2012-01-04 11:30:00,26.58,26.6,26.56,26.58,14600.0,26.58,26.6,26.56,26.58,14600.0
2012-01-04 11:40:00,26.57,26.59,26.56,26.56,7500.0,26.57,26.59,26.56,26.56,7500.0
2012-01-04 11:50:00,26.56,26.56,26.51,26.52,12600.0,26.56,26.56,26.51,26.52,12600.0
2012-01-04 12:00:00,26.52,26.57,26.52,26.56,29500.0,26.52,26.57,26.52,26.56,29500.0
2012-01-04 12:10:00,26.56,26.57,26.54,26.55,5300.0,26.56,26.57,26.54,26.55,5300.0
2012-01-04 12:20:00,26.55,26.55,26.5,26.51,11400.0,26.55,26.55,26.5,26.51,11400.0
2012-01-04 12:30:00,26.51,26.52,26.5,26.5,3600.0,26.51,26.52,26.5,26.5,3600.0
2012-01-04 12:40:00,26.5,26.53,26.5,26.53,4400.0,26.5,26.53,26.5,26.53,4400.0
2012-01-04 12:50:00,26.53,26.54,26.5,26.53,23500.0,26.53,26.54,26.5,26.53,23500.0
2012-01-04 13:00:00,26.52,26.52,26.5,26.5,7900.0,26.52,26.52,26.5,26.5,7900.0
2012-01-04 13:10:00,26.49,26.5,26.44,26.46,16000.0,26.49,26.5,26.44,26.46,16000.0
2012-01-04 13:20:00,26.47,26.5,26.46,26.5,10500.0,26.47,26.5,26.46,26.5,10500.0
2012-01-04 13:30:00,26.5,26.54,26.46,26.53,26700.0,26.5,26.54,26.46,26.53,26700.0
2012-01-04 13:40:00,26.51,26.53,26.51,26.52,9100.0,26.51,26.53,26.51,26.52,9100.0
2012-01-04 13:50:00,26.52,26.53,26.48,26.52,15600.0,26.52,26.53,26.48,26.52,15600.0
2012-01-04 14:00:00,26.52,26.53,26.51,26.53,10000.0,26.52,26.53,26.51,26.53,10000.0
2012-01-04 14:10:00,26.53,26.57,26.51,26.57,11000.0,26.53,26.57,26.51,26.57,11000.0
2012-01-04 14:20:00,26.57,26.6,26.57,26.59,14400.0,26.57,26.6,26.57,26.59,14400.0
2012-01-04 14:30:00,26.59,26.64,26.59,26.64,13900.0,26.59,26.64,26.59,26.64,13900.0
2012-01-04 14:40:00,26.64,26.69,26.64,26.68,28700.0,26.64,26.69,26.64,26.68,28700.0
2012-01-04 14:50:00,26.68,26.69,26.66,26.66,29500.0,26.68,26.69,26.66,26.66,29500.0
2012-01-04 15:00:00,26.67,26.67,26.59,26.6,30500.0,26.67,26.67,26.59,26.6,30500.0
2012-01-04 15:10:00,26.61,26.66,26.61,26.66,40300.0,26.61,26.66,26.61,26.66,40300.0
2012-01-04 15:20:00,26.66,26.66,26.63,26.63,22000.0,26.66,26.66,26.63,26.63,22000.0
2012-01-04 15:30:00,26.63,26.63,26.57,26.61,36700.0,26.63,26.63,26.57,26.61,36700.0
2012-01-04 15:40:00,26.6,26.61,26.53,26.54,39400.0,26.6,26.61,26.53,26.54,39400.0
2012-01-04 15:50:00,26.54,26.57,26.49,26.49,96800.0,26.54,26.57,26.49,26.49,96800.0
2012-01-05 09:30:00,26.48,26.56,26.38,26.55,15000.0,26.48,26.56,26.38,26.55,15000.0
2012-01-05 09:40:00,26.53,26.56,26.37,26.41,27700.0,26.53,26.56,26.37,26.41,27700.0
2012-01-05 09:50:00,26.42,26.47,26.42,26.45,11900.0,26.42,26.47,26.42,26.45,11900.0
2012-01-05 10:00:00,26.44,26.45,26.33,26.42,25500.0,26.44,26.45,26.33,26.42,25500.0
2012-01-05 10:10:00,26.42,26.58,26.38,26.56,19500.0,26.42,26.58,26.38,26.56,19500.0
2012-01-05 10:20:00,26.55,26.57,26.5,26.54,16900.0,26.55,26.57,26.5,26.54,16900.0
2012-01-05 10:30:00,26.55,26.55,26.51,26.54,17500.0,26.55,26.55,26.51,26.54,17500.0
2012-01-05 10:40:00,26.54,26.57,26.52,26.53,8500.0,26.54,26.57,26.52,26.53,8500.0
2012-01-05 10:50:00,26.53,26.53,26.5,26.52,4300.0,26.53,26.53,26.5,26.52,4300.0
2012-01-05 11:00:00,26.53,26.57,26.53,26.55,14800.0,26.53,26.57,26.53,26.55,14800.0
2012-01-05 11:10:00,26.54,26.58,26.54,26.57,9300.0,26.54,26.58,26.54,26.57,9300.0
2012-01-05 11:20:00,26.57,26.69,26.57,26.69,16400.0,26.57,26.69,26.57,26.69,16400.0
2012-01-05 11:30:00,26.69,26.71,26.69,26.7,9100.0,26.69,26.71,26.69,26.7,9100.0
2012-01-05 11:40:00,26.71,26.76,26.71,26.76,7900.0,26.71,26.76,26.71,26.76,7900.0
2012-01-05 11:50:00,26.77,26.78,26.74,26.75,10300.0,26.77,26.78,26.74,26.75,10300.0
2012-01-05 12:00:00,26.75,26.79,26.74,26.78,7200.0,26.75,26.79,26.74,26.78,7200.0
2012-01-05 12:10:00,26.78,26.82,26.77,26.8,10400.0,26.78,26.82,26.77,26.8,10400.0
2012-01-05 12:20:00,26.81,26.81,26.74,26.76,18600.0,26.81,26.81,26.74,26.76,18600.0
2012-01-05 12:30:00,26.76,26.78,26.76,26.77,16300.0,26.76,26.78,26.76,26.77,16300.0
2012-01-05 12:40:00,26.77,26.86,26.77,26.84,20900.0,26.77,26.86,26.77,26.84,20900.0
2012-01-05 12:50:00,26.83,26.88,26.82,26.87,11300.0,26.83,26.88,26.82,26.87,11300.0
2012-01-05 13:00:00,26.87,26.87,26.82,26.83,7700.0,26.87,26.87,26.82,26.83,7700.0
2012-01-05 13:10:00,26.84,26.85,26.83,26.84,4800.0,26.84,26.85,26.83,26.84,4800.0
2012-01-05 13:20:00,26.84,26.88,26.84,26.87,7600.0,26.84,26.88,26.84,26.87,7600.0
2012-01-05 13:30:00,26.88,26.93,26.88,26.92,15600.0,26.88,26.93,26.88,26.92,15600.0
2012-01-05 13:40:00,26.92,26.93,26.87,26.88,15800.0,26.92,26.93,26.87,26.88,15800.0
2012-01-05 13:50:00,26.88,26.91,26.88,26.9,6700.0,26.88,26.91,26.88,26.9,6700.0
2012-01-05 14:00:00,26.91,26.94,26.91,26.94,12400.0,26.91,26.94,26.91,26.94,12400.0
2012-01-05 14:10:00,26.93,26.93,26.91,26.91,9500.0,26.93,26.93,26.91,26.91,9500.0
2012-01-05 14:20:00,26.91,26.91,26.86,26.86,7400.0,26.91,26.91,26.86,26.86,7400.0
2012-01-05 14:30:00,26.87,26.88,26.84,26.84,20700.0,26.87,26.88,26.84,26.84,20700.0
2012-01-05 14:40:00,26.84,26.85,26.83,26.83,7400.0,26.84,26.85,26.83,26.83,7400.0
2012-01-05 14:50:00,26.83,26.84,26.81,26.82,9800.0,26.83,26.84,26.81,26.82,9800.0
2012-01-05 15:00:00,26.83,26.89,26.81,26.89,13400.0,26.83,26.89,26.81,26.89,13400.0
2012-01-05 15:10:00,26.89,26.89,26.84,26.87,15600.0,26.89,26.89,26.84,26.87,15600.0
2012-01-05 15:20:00,26.87,26.89,26.84,26.84,26700.0,26.87,26.89,26.84,26.84,26700.0
2012-01-05 15:30:00,26.84,26.85,26.79,26.85,60100.0,26.84,26.85,26.79,26.85,60100.0
2012-01-05 15:40:00,26.84,26.87,26.83,26.83,44700.0,26.84,26.87,26.83,26.83,44700.0
2012-01-05 15:50:00,26.83,26.87,26.81,26.84,137700.0,26.83,26.87,26.81,26.84,137700.0
2012-01-06 09:30:00,26.87,26.87,26.65,26.73,9700.0,26.87,26.87,26.65,26.73,9700.0
2012-01-06 09:40:00,26.69,26.69,26.61,26.68,16500.0,26.69,26.69,26.61,26.68,16500.0
2012-01-06 09:50:00,26.69,26.71,26.68,26.68,19500.0,26.69,26.71,26.68,26.68,19500.0
2012-01-06 10:00:00,26.68,26.7,26.68,26.7,9400.0,26.68,26.7,26.68,26.7,9400.0
2012-01-06 10:10:00,26.71,26.76,26.69,26.75,6300.0,26.71,26.76,26.69,26.75,6300.0
2012-01-06 10:20:00,26.76,26.85,26.76,26.84,11500.0,26.76,26.85,26.76,26.84,11500.0
2012-01-06 10:30:00,26.83,26.87,26.83,26.85,10200.0,26.83,26.87,26.83,26.85,10200.0
2012-01-06 10:40:00,26.85,26.91,26.84,26.89,12900.0,26.85,26.91,26.84,26.89,12900.0
2012-01-06 10:50:00,26.89,26.91,26.85,26.87,27800.0,26.89,26.91,26.85,26.87,27800.0
2012-01-06 11:00:00,26.88,27.0,26.87,27.0,40000.0,26.88,27.0,26.87,27.0,40000.0
2012-01-06 11:10:00,27.0,27.0,26.99,27.0,9200.0,27.0,27.0,26.99,27.0,9200.0
2012-01-06 11:20:00,27.0,27.05,26.99,27.03,39000.0,27.0,27.05,26.99,27.03,39000.0
2012-01-06 11:30:00,27.03,27.07,27.02,27.06,30800.0,27.03,27.07,27.02,27.06,30800.0
2012-01-06 11:40:00,27.06,27.1,27.05,27.08,34800.0,27.06,27.1,27.05,27.08,34800.0
2012-01-06 11:50:00,27.06,27.08,27.05,27.07,24200.0,27.06,27.08,27.05,27.07,24200.0
2012-01-06 12:00:00,27.06,27.08,27.04,27.07,26900.0,27.06,27.08,27.04,27.07,26900.0
2012-01-06 12:10:00,27.06,27.09,27.03,27.07,27200.0,27.06,27.09,27.03,27.07,27200.0
2012-01-06 12:20:00,27.07,27.09,26.97,26.97,28300.0,27.07,27.09,26.97,26.97,28300.0
2012-01-06 12:30:00,26.96,26.99,26.96,26.96,7800.0,26.96,26.99,26.96,26.96,7800.0
2012-01-06 12:40:00,26.95,26.95,26.83,26.83,20600.0,26.95,26.95,26.83,26.83,20600.0
2012-01-06 12:50:00,26.84,26.84,26.76,26.78,15100.0,26.84,26.84,26.76,26.78,15100.0
2012-01-06 13:00:00,26.78,26.8,26.78,26.78,3200.0,26.78,26.8,26.78,26.78,3200.0
2012-01-06 13:10:00,26.78,26.8,26.74,26.8,8900.0,26.78,26.8,26.74,26.8,8900.0
2012-01-06 13:20:00,26.81,26.81,26.77,26.8,3500.0,26.81,26.81,26.77,26.8,3500.0
2012-01-06 13:30:00,26.8,26.8,26.76,26.79,4000.0,26.8,26.8,26.76,26.79,4000.0
2012-01-06 13:40:00,26.8,26.87,26.8,26.87,4600.0,26.8,26.87,26.8,26.87,4600.0
2012-01-06 13:50:00,26.87,26.95,26.86,26.88,9500.0,26.87,26.95,26.86,26.88,9500.0
2012-01-06 14:00:00,26.89,26.94,26.89,26.94,8700.0,26.89,26.94,26.89,26.94,8700.0
2012-01-06 14:10:00,26.93,26.93,26.87,26.89,9900.0,26.93,26.93,26.87,26.89,9900.0
2012-01-06 14:20:00,26.89,26.93,26.89,26.91,6100.0,26.89,26.93,26.89,26.91,6100.0
2012-01-06 14:30:00,26.91,26.93,26.91,26.93,3200.0,26.91,26.93,26.91,26.93,3200.0
2012-01-06 14:40:00,26.93,26.93,26.91,26.93,6200.0,26.93,26.93,26.91,26.93,6200.0
2012-01-06 14:50:00,26.93,26.94,26.9,26.9,7900.0,26.93,26.94,26.9,26.9,7900.0
2012-01-06 15:00:00,26.9,26.94,26.9,26.94,4900.0,26.9,26.94,26.9,26.94,4900.0
2012-01-06 15:10:00,26.94,26.96,26.93,26.95,9900.0,26.94,26.96,26.93,26.95,9900.0
2012-01-06 15:20:00,26.95,26.96,26.94,26.95,4100.0,26.95,26.96,26.94,26.95,4100.0
2012-01-06 15:30:00,26.95,26.96,26.92,26.92,17800.0,26.95,26.96,26.92,26.92,17800.0
2012-01-06 15:40:00,26.92,26.96,26.92,26.93,17900.0,26.92,26.96,26.92,26.93,17900.0
2012-01-06 15:50:00,26.93,26.93,26.83,26.85,52200.0,26.93,26.93,26.83,26.85,52200.0
2012-01-09 09:30:00,26.86,26.93,26.78,26.81,9400.0,26.86,26.93,26.78,26.81,9400.0
2012-01-09 09:40:00,26.82,26.84,26.79,26.79,6800.0,26.82,26.84,26.79,26.79,6800.0
2012-01-09 09:50:00,26.82,26.87,26.78,26.79,6500.0,26.82,26.87,26.78,26.79,6500.0
2012-01-09 10:00:00,26.79,26.79,26.73,26.78,7200.0,26.79,26.79,26.73,26.78,7200.0
2012-01-09 10:10:00,26.81,26.88,26.79,26.87,9100.0,26.81,26.88,26.79,26.87,9100.0
2012-01-09 10:20:00,26.87,26.92,26.85,26.91,7500.0,26.87,26.92,26.85,26.91,7500.0
2012-01-09 10:30:00,26.91,26.91,26.86,26.9,5300.0,26.91,26.91,26.86,26.9,5300.0
2012-01-09 10:40:00,26.9,26.9,26.81,26.82,11400.0,26.9,26.9,26.81,26.82,11400.0
2012-01-09 10:50:00,26.83,26.83,26.77,26.8,7100.0,26.83,26.83,26.77,26.8,7100.0
2012-01-09 11:00:00,26.8,26.81,26.75,26.77,10700.0,26.8,26.81,26.75,26.77,10700.0
2012-01-09 11:10:00,26.77,26.77,26.68,26.68,10200.0,26.77,26.77,26.68,26.68,10200.0
2012-01-09 11:20:00,26.69,26.79,26.69,26.79,4800.0,26.69,26.79,26.69,26.79,4800.0
2012-01-09 11:30:00,26.8,26.83,26.78,26.81,10200.0,26.8,26.83,26.78,26.81,10200.0
2012-01-09 11:40:00,26.82,26.93,26.82,26.91,12700.0,26.82,26.93,26.82,26.91,12700.0
2012-01-09 11:50:00,26.92,26.93,26.8,26.81,38400.0,26.92,26.93,26.8,26.81,38400.0
2012-01-09 12:00:00,26.82,26.85,26.81,26.85,5100.0,26.82,26.85,26.81,26.85,5100.0
2012-01-09 12:10:00,26.85,26.87,26.85,26.87,5300.0,26.85,26.87,26.85,26.87,5300.0
2012-01-09 12:20:00,26.87,26.91,26.84,26.91,5700.0,26.87,26.91,26.84,26.91,5700.0
2012-01-09 12:30:00,26.92,26.96,26.92,26.96,9600.0,26.92,26.96,26.92,26.96,9600.0
2012-01-09 12:40:00,26.96,26.96,26.91,26.94,6900.0,26.96,26.96,26.91,26.94,6900.0
2012-01-09 12:50:00,26.94,27.0,26.92,26.99,9000.0,26.94,27.0,26.92,26.99,9000.0
2012-01-09 13:00:00,26.99,27.01,26.95,27.0,11100.0,26.99,27.01,26.95,27.0,11100.0
2012-01-09 13:10:00,26.99,27.04,26.98,27.04,14800.0,26.99,27.04,26.98,27.04,14800.0
2012-01-09 13:20:00,27.03,27.09,27.03,27.08,22600.0,27.03,27.09,27.03,27.08,22600.0
2012-01-09 13:30:00,27.07,27.08,26.99,26.99,24100.0,27.07,27.08,26.99,26.99,24100.0
2012-01-09 13:40:00,27.0,27.05,27.0,27.04,11600.0,27.0,27.05,27.0,27.04,11600.0
2012-01-09 13:50:00,27.05,27.05,27.02,27.03,15500.0,27.05,27.05,27.02,27.03,15500.0
2012-01-09 14:00:00,27.04,27.05,27.01,27.04,21900.0,27.04,27.05,27.01,27.04,21900.0
2012-01-09 14:10:00,27.04,27.07,27.04,27.06,12000.0,27.04,27.07,27.04,27.06,12000.0
2012-01-09 14:20:00,27.06,27.11,27.06,27.1,15300.0,27.06,27.11,27.06,27.1,15300.0
2012-01-09 14:30:00,27.11,27.19,27.11,27.18,15900.0,27.11,27.19,27.11,27.18,15900.0
2012-01-09 14:40:00,27.17,27.2,27.15,27.16,17500.0,27.17,27.2,27.15,27.16,17500.0
2012-01-09 14:50:00,27.17,27.2,27.17,27.18,19400.0,27.17,27.2,27.17,27.18,19400.0
2012-01-09 15:00:00,27.19,27.22,27.17,27.2,22000.0,27.19,27.22,27.17,27.2,22000.0
2012-01-09 15:10:00,27.2,27.2,27.1,27.1,29400.0,27.2,27.2,27.1,27.1,29400.0
2012-01-09 15:20:00,27.1,27.14,27.1,27.13,23100.0,27.1,27.14,27.1,27.13,23100.0
2012-01-09 15:30:00,27.13,27.14,27.09,27.12,30600.0,27.13,27.14,27.09,27.12,30600.0
2012-01-09 15:40:00,27.13,27.15,27.08,27.08,35400.0,27.13,27.15,27.08,27.08,35400.0
2012-01-09 15:50:00,27.08,27.09,27.02,27.04,59900.0,27.08,27.09,27.02,27.04,59900.0
2012-01-10 09:30:00,27.22,27.31,27.2,27.3,13700.0,27.22,27.31,27.2,27.3,13700.0
2012-01-10 09:40:00,27.33,27.33,27.26,27.3,3700.0,27.33,27.33,27.26,27.3,3700.0
2012-01-10 09:50:00,27.31,27.34,27.28,27.29,8500.0,27.31,27.34,27.28,27.29,8500.0
2012-01-10 10:00:00,27.31,27.36,27.27,27.31,19400.0,27.31,27.36,27.27,27.31,19400.0
2012-01-10 10:10:00,27.3,27.31,27.26,27.27,13300.0,27.3,27.31,27.26,27.27,13300.0
2012-01-10 10:20:00,27.27,27.31,27.21,27.28,30000.0,27.27,27.31,27.21,27.28,30000.0
2012-01-10 10:30:00,27.28,27.35,27.26,27.31,8900.0,27.28,27.35,27.26,27.31,8900.0
2012-01-10 10:40:00,27.31,27.37,27.3,27.36,5300.0,27.31,27.37,27.3,27.36,5300.0
2012-01-10 10:50:00,27.37,27.38,27.31,27.38,6600.0,27.37,27.38,27.31,27.38,6600.0
2012-01-10 11:00:00,27.36,27.4,27.31,27.4,7200.0,27.36,27.4,27.31,27.4,7200.0
2012-01-10 11:10:00,27.4,27.4,27.35,27.4,3400.0,27.4,27.4,27.35,27.4,3400.0
2012-01-10 11:20:00,27.4,27.41,27.35,27.4,6600.0,27.4,27.41,27.35,27.4,6600.0
2012-01-10 11:30:00,27.4,27.4,27.35,27.35,4900.0,27.4,27.4,27.35,27.35,4900.0
2012-01-10 11:40:00,27.36,27.38,27.35,27.38,3100.0,27.36,27.38,27.35,27.38,3100.0
2012-01-10 11:50:00,27.39,27.41,27.36,27.36,8200.0,27.39,27.41,27.36,27.36,8200.0
2012-01-10 12:00:00,27.38,27.41,27.38,27.41,2900.0,27.38,27.41,27.38,27.41,2900.0
2012-01-10 12:10:00,27.41,27.42,27.38,27.38,5200.0,27.41,27.42,27.38,27.38,5200.0
2012-01-10 12:20:00,27.38,27.38,27.29,27.32,8300.0,27.38,27.38,27.29,27.32,8300.0
2012-01-10 12:30:00,27.33,27.36,27.33,27.36,4800.0,27.33,27.36,27.33,27.36,4800.0
2012-01-10 12:40:00,27.36,27.36,27.33,27.33,4900.0,27.36,27.36,27.33,27.33,4900.0
2012-01-10 12:50:00,27.33,27.36,27.31,27.36,7900.0,27.33,27.36,27.31,27.36,7900.0
2012-01-10 13:00:00,27.36,27.36,27.32,27.33,7200.0,27.36,27.36,27.32,27.33,7200.0
2012-01-10 13:10:00,27.34,27.34,27.32,27.34,7900.0,27.34,27.34,27.32,27.34,7900.0
2012-01-10 13:20:00,27.35,27.36,27.34,27.36,7200.0,27.35,27.36,27.34,27.36,7200.0
2012-01-10 13:30:00,27.37,27.41,27.36,27.39,10200.0,27.37,27.41,27.36,27.39,10200.0
2012-01-10 13:40:00,27.39,27.41,27.37,27.37,7600.0,27.39,27.41,27.37,27.37,7600.0
2012-01-10 13:50:00,27.36,27.37,27.31,27.31,15100.0,27.36,27.37,27.31,27.31,15100.0
2012-01-10 14:00:00,27.3,27.3,27.27,27.27,10400.0,27.3,27.3,27.27,27.27,10400.0
2012-01-10 14:10:00,27.27,27.28,27.26,27.26,5500.0,27.27,27.28,27.26,27.26,5500.0
2012-01-10 14:20:00,27.26,27.27,27.26,27.26,4100.0,27.26,27.27,27.26,27.26,4100.0
2012-01-10 14:30:00,27.26,27.28,27.26,27.28,7000.0,27.26,27.28,27.26,27.28,7000.0
2012-01-10 14:40:00,27.28,27.34,27.28,27.34,12900.0,27.28,27.34,27.28,27.34,12900.0
2012-01-10 14:50:00,27.33,27.33,27.3,27.3,12700.0,27.33,27.33,27.3,27.3,12700.0
2012-01-10 15:00:00,27.3,27.3,27.29,27.29,11800.0,27.3,27.3,27.29,27.29,11800.0
2012-01-10 15:10:00,27.29,27.34,27.29,27.34,15600.0,27.29,27.34,27.29,27.34,15600.0
2012-01-10 15:20:00,27.34,27.4,27.34,27.39,45900.0,27.34,27.4,27.34,27.39,45900.0
2012-01-10 15:30:00,27.38,27.38,27.33,27.33,21200.0,27.38,27.38,27.33,27.33,21200.0
2012-01-10 15:40:00,27.34,27.41,27.33,27.41,46700.0,27.34,27.41,27.33,27.41,46700.0
2012-01-10 15:50:00,27.41,27.48,27.41,27.47,147000.0,27.41,27.48,27.41,27.47,147000.0
2012-01-11 09:30:00,27.48,27.48,27.35,27.44,12300.0,27.48,27.48,27.35,27.44,12300.0
2012-01-11 09:40:00,27.43,27.5,27.43,27.49,15900.0,27.43,27.5,27.43,27.49,15900.0
2012-01-11 09:50:00,27.48,27.54,27.48,27.51,19900.0,27.48,27.54,27.48,27.51,19900.0
2012-01-11 10:00:00,27.49,27.55,27.47,27.54,9000.0,27.49,27.55,27.47,27.54,9000.0
2012-01-11 10:10:00,27.54,27.56,27.5,27.54,6600.0,27.54,27.56,27.5,27.54,6600.0
2012-01-11 10:20:00,27.55,27.59,27.55,27.58,15200.0,27.55,27.59,27.55,27.58,15200.0
2012-01-11 10:30:00,27.58,27.63,27.56,27.63,9600.0,27.58,27.63,27.56,27.63,9600.0
2012-01-11 10:40:00,27.62,27.64,27.59,27.6,11100.0,27.62,27.64,27.59,27.6,11100.0
2012-01-11 10:50:00,27.6,27.63,27.55,27.57,9900.0,27.6,27.63,27.55,27.57,9900.0
2012-01-11 11:00:00,27.57,27.62,27.56,27.59,13500.0,27.57,27.62,27.56,27.59,13500.0
2012-01-11 11:10:00,27.58,27.64,27.57,27.64,14100.0,27.58,27.64,27.57,27.64,14100.0
2012-01-11 11:20:00,27.64,27.66,27.61,27.61,10800.0,27.64,27.66,27.61,27.61,10800.0
2012-01-11 11:30:00,27.62,27.66,27.62,27.64,6700.0,27.62,27.66,27.62,27.64,6700.0
2012-01-11 11:40:00,27.65,27.69,27.64,27.69,13700.0,27.65,27.69,27.64,27.69,13700.0
2012-01-11 11:50:00,27.69,27.69,27.66,27.67,4900.0,27.69,27.69,27.66,27.67,4900.0
2012-01-11 12:00:00,27.67,27.68,27.61,27.62,10800.0,27.67,27.68,27.61,27.62,10800.0
2012-01-11 12:10:00,27.63,27.69,27.63,27.69,6800.0,27.63,27.69,27.63,27.69,6800.0
2012-01-11 12:20:00,27.69,27.69,27.65,27.65,5600.0,27.69,27.69,27.65,27.65,5600.0
2012-01-11 12:30:00,27.65,27.66,27.64,27.64,5100.0,27.65,27.66,27.64,27.64,5100.0
2012-01-11 12:40:00,27.64,27.65,27.61,27.62,7600.0,27.64,27.65,27.61,27.62,7600.0
2012-01-11 12:50:00,27.62,27.65,27.62,27.65,3100.0,27.62,27.65,27.62,27.65,3100.0
2012-01-11 13:00:00,27.66,27.66,27.62,27.66,9400.0,27.66,27.66,27.62,27.66,9400.0
2012-01-11 13:10:00,27.66,27.68,27.64,27.64,7500.0,27.66,27.68,27.64,27.64,7500.0
2012-01-11 13:20:00,27.64,27.64,27.62,27.64,4400.0,27.64,27.64,27.62,27.64,4400.0
2012-01-11 13:30:00,27.65,27.7,27.65,27.69,9000.0,27.65,27.7,27.65,27.69,9000.0
2012-01-11 13:40:00,27.69,27.69,27.68,27.68,4000.0,27.69,27.69,27.68,27.68,4000.0
2012-01-11 13:50:00,27.69,27.69,27.66,27.66,9400.0,27.69,27.69,27.66,27.66,9400.0
2012-01-11 14:00:00,27.66,27.69,27.66,27.68,6400.0,27.66,27.69,27.66,27.68,6400.0
2012-01-11 14:10:00,27.68,27.7,27.68,27.69,4500.0,27.68,27.7,27.68,27.69,4500.0
2012-01-11 14:20:00,27.69,27.69,27.66,27.68,7000.0,27.69,27.69,27.66,27.68,7000.0
2012-01-11 14:30:00,27.68,27.69,27.67,27.67,7000.0,27.68,27.69,27.67,27.67,7000.0
2012-01-11 14:40:00,27.67,27.68,27.65,27.66,9200.0,27.67,27.68,27.65,27.66,9200.0
2012-01-11 14:50:00,27.67,27.69,27.65,27.69,13800.0,27.67,27.69,27.65,27.69,13800.0
2012-01-11 15:00:00,27.69,27.69,27.68,27.69,6500.0,27.69,27.69,27.68,27.69,6500.0
2012-01-11 15:10:00,27.7,27.7,27.67,27.68,10400.0,27.7,27.7,27.67,27.68,10400.0
2012-01-11 15:20:00,27.68,27.73,27.68,27.72,15100.0,27.68,27.73,27.68,27.72,15100.0
2012-01-11 15:30:00,27.72,27.75,27.72,27.73,15200.0,27.72,27.75,27.72,27.73,15200.0
2012-01-11 15:40:00,27.74,27.74,27.69,27.69,24000.0,27.74,27.74,27.69,27.69,24000.0
2012-01-11 15:50:00,27.7,27.74,27.67,27.69,46200.0,27.7,27.74,27.67,27.69,46200.0
2012-01-12 09:30:00,27.71,27.74,27.58,27.67,16500.0,27.71,27.74,27.58,27.67,16500.0
2012-01-12 09:40:00,27.64,27.71,27.6,27.63,58700.0,27.64,27.71,27.6,27.63,58700.0
2012-01-12 09:50:00,27.62,27.77,27.62,27.76,18100.0,27.62,27.77,27.62,27.76,18100.0
2012-01-12 10:00:00,27.75,27.76,27.62,27.62,17200.0,27.75,27.76,27.62,27.62,17200.0
2012-01-12 10:10:00,27.63,27.64,27.57,27.59,12400.0,27.63,27.64,27.57,27.59,12400.0
2012-01-12 10:20:00,27.6,27.63,27.53,27.61,16200.0,27.6,27.63,27.53,27.61,16200.0
2012-01-12 10:30:00,27.61,27.64,27.58,27.62,10500.0,27.61,27.64,27.58,27.62,10500.0
2012-01-12 10:40:00,27.62,27.66,27.56,27.66,26000.0,27.62,27.66,27.56,27.66,26000.0
2012-01-12 10:50:00,27.65,27.73,27.65,27.71,15100.0,27.65,27.73,27.65,27.71,15100.0
2012-01-12 11:00:00,27.71,27.86,27.71,27.86,23900.0,27.71,27.86,27.71,27.86,23900.0
2012-01-12 11:10:00,27.86,27.93,27.85,27.93,30900.0,27.86,27.93,27.85,27.93,30900.0
2012-01-12 11:20:00,27.92,27.96,27.92,27.96,17600.0,27.92,27.96,27.92,27.96,17600.0
2012-01-12 11:30:00,27.95,27.95,27.84,27.88,28500.0,27.95,27.95,27.84,27.88,28500.0
2012-01-12 11:40:00,27.88,27.9,27.87,27.9,12300.0,27.88,27.9,27.87,27.9,12300.0
2012-01-12 11:50:00,27.9,27.9,27.86,27.89,13600.0,27.9,27.9,27.86,27.89,13600.0
2012-01-12 12:00:00,27.89,27.89,27.85,27.88,11000.0,27.89,27.89,27.85,27.88,11000.0
2012-01-12 12:10:00,27.88,27.88,27.85,27.87,10300.0,27.88,27.88,27.85,27.87,10300.0
2012-01-12 12:20:00,27.87,27.89,27.82,27.83,16700.0,27.87,27.89,27.82,27.83,16700.0
2012-01-12 12:30:00,27.83,27.84,27.81,27.81,11700.0,27.83,27.84,27.81,27.81,11700.0
2012-01-12 12:40:00,27.81,27.84,27.8,27.83,10500.0,27.81,27.84,27.8,27.83,10500.0
2012-01-12 12:50:00,27.83,27.84,27.82,27.82,9500.0,27.83,27.84,27.82,27.82,9500.0
2012-01-12 13:00:00,27.82,27.84,27.81,27.83,12400.0,27.82,27.84,27.81,27.83,12400.0
2012-01-12 13:10:00,27.83,27.83,27.79,27.82,10200.0,27.83,27.83,27.79,27.82,10200.0
2012-01-12 13:20:00,27.82,27.84,27.82,27.83,5800.0,27.82,27.84,27.82,27.83,5800.0
2012-01-12 13:30:00,27.83,27.83,27.77,27.77,6700.0,27.83,27.83,27.77,27.77,6700.0
2012-01-12 13:40:00,27.77,27.8,27.76,27.77,13100.0,27.77,27.8,27.76,27.77,13100.0
2012-01-12 13:50:00,27.78,27.84,27.77,27.83,7700.0,27.78,27.84,27.77,27.83,7700.0
2012-01-12 14:00:00,27.82,27.83,27.8,27.8,10400.0,27.82,27.83,27.8,27.8,10400.0
2012-01-12 14:10:00,27.81,27.82,27.8,27.81,6700.0,27.81,27.82,27.8,27.81,6700.0
2012-01-12 14:20:00,27.81,27.83,27.81,27.81,5700.0,27.81,27.83,27.81,27.81,5700.0
2012-01-12 14:30:00,27.81,27.84,27.8,27.81,12800.0,27.81,27.84,27.8,27.81,12800.0
2012-01-12 14:40:00,27.81,27.82,27.79,27.79,8800.0,27.81,27.82,27.79,27.79,8800.0
2012-01-12 14:50:00,27.79,27.81,27.79,27.81,5500.0,27.79,27.81,27.79,27.81,5500.0
2012-01-12 15:00:00,27.8,27.8,27.76,27.79,15300.0,27.8,27.8,27.76,27.79,15300.0
2012-01-12 15:10:00,27.79,27.82,27.78,27.81,9700.0,27.79,27.82,27.78,27.81,9700.0
2012-01-12 15:20:00,27.8,27.83,27.78,27.81,11300.0,27.8,27.83,27.78,27.81,11300.0
2012-01-12 15:30:00,27.8,27.83,27.8,27.83,13800.0,27.8,27.83,27.8,27.83,13800.0
2012-01-12 15:40:00,27.82,27.83,27.78,27.8,20500.0,27.82,27.83,27.78,27.8,20500.0
2012-01-12 15:50:00,27.8,27.81,27.75,27.8,43600.0,27.8,27.81,27.75,27.8,43600.0
2012-01-13 09:30:00,27.67,27.68,27.57,27.67,7600.0,27.67,27.68,27.57,27.67,7600.0
2012-01-13 09:40:00,27.67,27.7,27.57,27.69,11000.0,27.67,27.7,27.57,27.69,11000.0
2012-01-13 09:50:00,27.69,27.73,27.61,27.67,10300.0,27.69,27.73,27.61,27.67,10300.0
2012-01-13 10:00:00,27.67,27.75,27.64,27.64,13900.0,27.67,27.75,27.64,27.64,13900.0
2012-01-13 10:10:00,27.64,27.65,27.46,27.46,23000.0,27.64,27.65,27.46,27.46,23000.0
2012-01-13 10:20:00,27.47,27.56,27.43,27.54,18700.0,27.47,27.56,27.43,27.54,18700.0
2012-01-13 10:30:00,27.53,27.6,27.53,27.57,9600.0,27.53,27.6,27.53,27.57,9600.0
2012-01-13 10:40:00,27.56,27.63,27.53,27.61,28000.0,27.56,27.63,27.53,27.61,28000.0
2012-01-13 10:50:00,27.61,27.74,27.61,27.73,13500.0,27.61,27.74,27.61,27.73,13500.0
2012-01-13 11:00:00,27.74,27.78,27.7,27.77,12700.0,27.74,27.78,27.7,27.77,12700.0
2012-01-13 11:10:00,27.77,27.8,27.77,27.8,13700.0,27.77,27.8,27.77,27.8,13700.0
2012-01-13 11:20:00,27.8,27.86,27.78,27.86,14900.0,27.8,27.86,27.78,27.86,14900.0
2012-01-13 11:30:00,27.87,27.89,27.83,27.84,17100.0,27.87,27.89,27.83,27.84,17100.0
2012-01-13 11:40:00,27.84,27.86,27.83,27.86,8400.0,27.84,27.86,27.83,27.86,8400.0
2012-01-13 11:50:00,27.85,27.88,27.83,27.84,11500.0,27.85,27.88,27.83,27.84,11500.0
2012-01-13 12:00:00,27.84,27.85,27.75,27.77,16600.0,27.84,27.85,27.75,27.77,16600.0
2012-01-13 12:10:00,27.78,27.81,27.77,27.81,10400.0,27.78,27.81,27.77,27.81,10400.0
2012-01-13 12:20:00,27.82,27.85,27.79,27.81,9500.0,27.82,27.85,27.79,27.81,9500.0
2012-01-13 12:30:00,27.81,27.82,27.77,27.77,7700.0,27.81,27.82,27.77,27.77,7700.0
2012-01-13 12:40:00,27.78,27.82,27.75,27.8,15200.0,27.78,27.82,27.75,27.8,15200.0
2012-01-13 12:50:00,27.81,27.86,27.81,27.84,10800.0,27.81,27.86,27.81,27.84,10800.0
2012-01-13 13:00:00,27.83,27.83,27.75,27.76,8800.0,27.83,27.83,27.75,27.76,8800.0
2012-01-13 13:10:00,27.75,27.8,27.75,27.77,16400.0,27.75,27.8,27.75,27.77,16400.0
2012-01-13 13:20:00,27.77,27.79,27.75,27.79,8100.0,27.77,27.79,27.75,27.79,8100.0
2012-01-13 13:30:00,27.78,27.79,27.75,27.77,9500.0,27.78,27.79,27.75,27.77,9500.0
2012-01-13 13:40:00,27.77,27.82,27.76,27.82,13200.0,27.77,27.82,27.76,27.82,13200.0
2012-01-13 13:50:00,27.83,27.86,27.82,27.85,14000.0,27.83,27.86,27.82,27.85,14000.0
2012-01-13 14:00:00,27.85,27.85,27.81,27.82,9000.0,27.85,27.85,27.81,27.82,9000.0
2012-01-13 14:10:00,27.81,27.83,27.81,27.82,7100.0,27.81,27.83,27.81,27.82,7100.0
2012-01-13 14:20:00,27.82,27.86,27.81,27.85,14100.0,27.82,27.86,27.81,27.85,14100.0
2012-01-13 14:30:00,27.84,27.87,27.83,27.83,18800.0,27.84,27.87,27.83,27.83,18800.0
2012-01-13 14:40:00,27.83,27.83,27.79,27.82,9100.0,27.83,27.83,27.79,27.82,9100.0
2012-01-13 14:50:00,27.81,27.84,27.8,27.83,18200.0,27.81,27.84,27.8,27.83,18200.0
2012-01-13 15:00:00,27.83,27.86,27.81,27.86,20200.0,27.83,27.86,27.81,27.86,20200.0
2012-01-13 15:10:00,27.87,27.87,27.85,27.86,8500.0,27.87,27.87,27.85,27.86,8500.0
2012-01-13 15:20:00,27.86,27.87,27.81,27.86,21800.0,27.86,27.87,27.81,27.86,21800.0
2012-01-13 15:30:00,27.86,27.87,27.84,27.84,24800.0,27.86,27.87,27.84,27.84,24800.0
2012-01-13 15:40:00,27.83,27.86,27.8,27.83,46800.0,27.83,27.86,27.8,27.83,46800.0
2012-01-13 15:50:00,27.83,27.84,27.81,27.82,51200.0,27.83,27.84,27.81,27.82,51200.0
2012-01-17 09:30:00,27.95,28.0,27.91,27.99,17100.0,27.95,28.0,27.91,27.99,17100.0
2012-01-17 09:40:00,27.99,28.09,27.98,28.09,56900.0,27.99,28.09,27.98,28.09,56900.0
2012-01-17 09:50:00,28.09,28.1,28.02,28.04,14400.0,28.09,28.1,28.02,28.04,14400.0
2012-01-17 10:00:00,28.05,28.16,28.04,28.16,29800.0,28.05,28.16,28.04,28.16,29800.0
2012-01-17 10:10:00,28.15,28.18,28.1,28.17,18600.0,28.15,28.18,28.1,28.17,18600.0
2012-01-17 10:20:00,28.16,28.22,28.12,28.17,26400.0,28.16,28.22,28.12,28.17,26400.0
2012-01-17 10:30:00,28.16,28.17,28.12,28.13,17600.0,28.16,28.17,28.12,28.13,17600.0
2012-01-17 10:40:00,28.12,28.14,28.06,28.06,7700.0,28.12,28.14,28.06,28.06,7700.0
2012-01-17 10:50:00,28.05,28.09,28.02,28.07,22300.0,28.05,28.09,28.02,28.07,22300.0
2012-01-17 11:00:00,28.08,28.16,28.08,28.15,15600.0,28.08,28.16,28.08,28.15,15600.0
2012-01-17 11:10:00,28.16,28.18,28.15,28.17,17300.0,28.16,28.18,28.15,28.17,17300.0
2012-01-17 11:20:00,28.17,28.17,28.16,28.17,7100.0,28.17,28.17,28.16,28.17,7100.0
2012-01-17 11:30:00,28.18,28.23,28.18,28.22,13100.0,28.18,28.23,28.18,28.22,13100.0
2012-01-17 11:40:00,28.22,28.25,28.21,28.23,10000.0,28.22,28.25,28.21,28.23,10000.0
2012-01-17 11:50:00,28.22,28.23,28.22,28.23,6200.0,28.22,28.23,28.22,28.23,6200.0
2012-01-17 12:00:00,28.23,28.24,28.22,28.23,8700.0,28.23,28.24,28.22,28.23,8700.0
2012-01-17 12:10:00,28.24,28.25,28.23,28.23,8700.0,28.24,28.25,28.23,28.23,8700.0
2012-01-17 12:20:00,28.23,28.23,28.21,28.22,3800.0,28.23,28.23,28.21,28.22,3800.0
2012-01-17 12:30:00,28.22,28.23,28.16,28.16,13600.0,28.22,28.23,28.16,28.16,13600.0
2012-01-17 12:40:00,28.16,28.2,28.16,28.2,9000.0,28.16,28.2,28.16,28.2,9000.0
2012-01-17 12:50:00,28.19,28.21,28.15,28.18,28300.0,28.19,28.21,28.15,28.18,28300.0
2012-01-17 13:00:00,28.18,28.25,28.18,28.24,11100.0,28.18,28.25,28.18,28.24,11100.0
2012-01-17 13:10:00,28.24,28.27,28.24,28.27,12600.0,28.24,28.27,28.24,28.27,12600.0
2012-01-17 13:20:00,28.27,28.29,28.27,28.28,7400.0,28.27,28.29,28.27,28.28,7400.0
2012-01-17 13:30:00,28.28,28.29,28.23,28.24,7300.0,28.28,28.29,28.23,28.24,7300.0
2012-01-17 13:40:00,28.24,28.24,28.23,28.24,2500.0,28.24,28.24,28.23,28.24,2500.0
2012-01-17 13:50:00,28.24,28.27,28.23,28.27,6300.0,28.24,28.27,28.23,28.27,6300.0
2012-01-17 14:00:00,28.26,28.27,28.2,28.22,8000.0,28.26,28.27,28.2,28.22,8000.0
2012-01-17 14:10:00,28.22,28.23,28.21,28.22,9000.0,28.22,28.23,28.21,28.22,9000.0
2012-01-17 14:20:00,28.22,28.23,28.21,28.22,10800.0,28.22,28.23,28.21,28.22,10800.0
2012-01-17 14:30:00,28.21,28.22,28.16,28.18,16200.0,28.21,28.22,28.16,28.18,16200.0
2012-01-17 14:40:00,28.18,28.18,28.13,28.13,10700.0,28.18,28.18,28.13,28.13,10700.0
2012-01-17 14:50:00,28.13,28.13,28.1,28.1,10600.0,28.13,28.13,28.1,28.1,10600.0
2012-01-17 15:00:00,28.11,28.11,28.02,28.02,33900.0,28.11,28.11,28.02,28.02,33900.0
2012-01-17 15:10:00,28.01,28.02,27.97,28.0,16000.0,28.01,28.02,27.97,28.0,16000.0
2012-01-17 15:20:00,28.0,28.04,28.0,28.03,16600.0,28.0,28.04,28.0,28.03,16600.0
2012-01-17 15:30:00,28.03,28.07,28.01,28.03,25500.0,28.03,28.07,28.01,28.03,25500.0
2012-01-17 15:40:00,28.03,28.08,28.02,28.08,23100.0,28.03,28.08,28.02,28.08,23100.0
2012-01-17 15:50:00,28.07,28.07,28.02,28.03,24300.0,28.07,28.07,28.02,28.03,24300.0
2012-01-18 09:30:00,27.96,28.13,27.95,28.09,15800.0,27.96,28.13,27.95,28.09,15800.0
2012-01-18 09:40:00,28.11,28.15,28.06,28.07,17200.0,28.11,28.15,28.06,28.07,17200.0
2012-01-18 09:50:00,28.08,28.19,28.08,28.17,21500.0,28.08,28.19,28.08,28.17,21500.0
2012-01-18 10:00:00,28.19,28.28,28.19,28.25,14400.0,28.19,28.28,28.19,28.25,14400.0
2012-01-18 10:10:00,28.24,28.25,28.19,28.23,7300.0,28.24,28.25,28.19,28.23,7300.0
2012-01-18 10:20:00,28.23,28.3,28.23,28.26,8000.0,28.23,28.3,28.23,28.26,8000.0
2012-01-18 10:30:00,28.26,28.3,28.26,28.27,7300.0,28.26,28.3,28.26,28.27,7300.0
2012-01-18 10:40:00,28.27,28.28,28.21,28.25,7700.0,28.27,28.28,28.21,28.25,7700.0
2012-01-18 10:50:00,28.26,28.31,28.24,28.3,29800.0,28.26,28.31,28.24,28.3,29800.0
2012-01-18 11:00:00,28.3,28.37,28.3,28.37,20300.0,28.3,28.37,28.3,28.37,20300.0
2012-01-18 11:10:00,28.38,28.4,28.35,28.35,11400.0,28.38,28.4,28.35,28.35,11400.0
2012-01-18 11:20:00,28.35,28.39,28.33,28.36,9700.0,28.35,28.39,28.33,28.36,9700.0
2012-01-18 11:30:00,28.36,28.42,28.35,28.39,16200.0,28.36,28.42,28.35,28.39,16200.0
2012-01-18 11:40:00,28.39,28.41,28.37,28.38,8500.0,28.39,28.41,28.37,28.38,8500.0
2012-01-18 11:50:00,28.39,28.45,28.38,28.44,20200.0,28.39,28.45,28.38,28.44,20200.0
2012-01-18 12:00:00,28.44,28.45,28.39,28.41,13300.0,28.44,28.45,28.39,28.41,13300.0
2012-01-18 12:10:00,28.42,28.46,28.41,28.46,14300.0,28.42,28.46,28.41,28.46,14300.0
2012-01-18 12:20:00,28.45,28.5,28.45,28.5,21400.0,28.45,28.5,28.45,28.5,21400.0
2012-01-18 12:30:00,28.49,28.5,28.48,28.49,13000.0,28.49,28.5,28.48,28.49,13000.0
2012-01-18 12:40:00,28.49,28.5,28.48,28.48,11800.0,28.49,28.5,28.48,28.48,11800.0
2012-01-18 12:50:00,28.47,28.48,28.47,28.48,11100.0,28.47,28.48,28.47,28.48,11100.0
2012-01-18 13:00:00,28.48,28.48,28.41,28.44,9000.0,28.48,28.48,28.41,28.44,9000.0
2012-01-18 13:10:00,28.44,28.45,28.42,28.43,4700.0,28.44,28.45,28.42,28.43,4700.0
2012-01-18 13:20:00,28.43,28.46,28.43,28.45,7100.0,28.43,28.46,28.43,28.45,7100.0
2012-01-18 13:30:00,28.46,28.48,28.45,28.45,8100.0,28.46,28.48,28.45,28.45,8100.0
2012-01-18 13:40:00,28.45,28.48,28.45,28.48,24100.0,28.45,28.48,28.45,28.48,24100.0
2012-01-18 13:50:00,28.47,28.48,28.45,28.46,10000.0,28.47,28.48,28.45,28.46,10000.0
2012-01-18 14:00:00,28.46,28.48,28.45,28.47,20700.0,28.46,28.48,28.45,28.47,20700.0
2012-01-18 14:10:00,28.48,28.48,28.46,28.47,8300.0,28.48,28.48,28.46,28.47,8300.0
2012-01-18 14:20:00,28.47,28.49,28.46,28.49,16000.0,28.47,28.49,28.46,28.49,16000.0
2012-01-18 14:30:00,28.48,28.5,28.47,28.5,27000.0,28.48,28.5,28.47,28.5,27000.0
2012-01-18 14:40:00,28.49,28.54,28.48,28.52,59900.0,28.49,28.54,28.48,28.52,59900.0
2012-01-18 14:50:00,28.51,28.52,28.5,28.5,5400.0,28.51,28.52,28.5,28.5,5400.0
2012-01-18 15:00:00,28.5,28.52,28.49,28.49,11700.0,28.5,28.52,28.49,28.49,11700.0
2012-01-18 15:10:00,28.49,28.53,28.47,28.48,16200.0,28.49,28.53,28.47,28.48,16200.0
2012-01-18 15:20:00,28.47,28.53,28.47,28.5,19800.0,28.47,28.53,28.47,28.5,19800.0
2012-01-18 15:30:00,28.48,28.5,28.45,28.46,17600.0,28.48,28.5,28.45,28.46,17600.0
2012-01-18 15:40:00,28.46,28.47,28.42,28.43,27000.0,28.46,28.47,28.42,28.43,27000.0
2012-01-18 15:50:00,28.43,28.49,28.43,28.48,48100.0,28.43,28.49,28.43,28.48,48100.0
2012-01-19 09:30:00,28.56,28.56,28.41,28.56,195800.0,28.56,28.56,28.41,28.56,195800.0
2012-01-19 09:40:00,28.56,28.66,28.54,28.66,93200.0,28.56,28.66,28.54,28.66,93200.0
2012-01-19 09:50:00,28.66,28.66,28.61,28.63,9400.0,28.66,28.66,28.61,28.63,9400.0
2012-01-19 10:00:00,28.62,28.64,28.57,28.62,22900.0,28.62,28.64,28.57,28.62,22900.0
2012-01-19 10:10:00,28.61,28.7,28.6,28.7,31000.0,28.61,28.7,28.6,28.7,31000.0
2012-01-19 10:20:00,28.71,28.77,28.7,28.77,53300.0,28.71,28.77,28.7,28.77,53300.0
2012-01-19 10:30:00,28.77,28.8,28.77,28.79,30200.0,28.77,28.8,28.77,28.79,30200.0
2012-01-19 10:40:00,28.79,28.88,28.78,28.86,22500.0,28.79,28.88,28.78,28.86,22500.0
2012-01-19 10:50:00,28.86,28.87,28.84,28.86,18400.0,28.86,28.87,28.84,28.86,18400.0
2012-01-19 11:00:00,28.87,28.87,28.85,28.85,7700.0,28.87,28.87,28.85,28.85,7700.0
2012-01-19 11:10:00,28.86,28.88,28.84,28.86,13000.0,28.86,28.88,28.84,28.86,13000.0
2012-01-19 11:20:00,28.86,28.88,28.86,28.86,21000.0,28.86,28.88,28.86,28.86,21000.0
2012-01-19 11:30:00,28.85,28.87,28.82,28.84,16900.0,28.85,28.87,28.82,28.84,16900.0
2012-01-19 11:40:00,28.83,28.84,28.82,28.82,11300.0,28.83,28.84,28.82,28.82,11300.0
2012-01-19 11:50:00,28.83,28.83,28.8,28.81,90200.0,28.83,28.83,28.8,28.81,90200.0
2012-01-19 12:00:00,28.8,28.81,28.77,28.78,18900.0,28.8,28.81,28.77,28.78,18900.0
2012-01-19 12:10:00,28.78,28.83,28.78,28.83,10700.0,28.78,28.83,28.78,28.83,10700.0
2012-01-19 12:20:00,28.83,28.87,28.82,28.87,25400.0,28.83,28.87,28.82,28.87,25400.0
2012-01-19 12:30:00,28.88,28.88,28.84,28.86,14500.0,28.88,28.88,28.84,28.86,14500.0
2012-01-19 12:40:00,28.85,28.87,28.85,28.87,20000.0,28.85,28.87,28.85,28.87,20000.0
2012-01-19 12:50:00,28.87,28.88,28.85,28.85,4900.0,28.87,28.88,28.85,28.85,4900.0
2012-01-19 13:00:00,28.85,28.86,28.84,28.85,15600.0,28.85,28.86,28.84,28.85,15600.0
2012-01-19 13:10:00,28.86,28.86,28.8,28.8,12200.0,28.86,28.86,28.8,28.8,12200.0
2012-01-19 13:20:00,28.8,28.84,28.8,28.83,25000.0,28.8,28.84,28.8,28.83,25000.0
2012-01-19 13:30:00,28.84,28.86,28.84,28.85,9800.0,28.84,28.86,28.84,28.85,9800.0
2012-01-19 13:40:00,28.84,28.86,28.84,28.85,19200.0,28.84,28.86,28.84,28.85,19200.0
2012-01-19 13:50:00,28.86,28.86,28.78,28.78,9200.0,28.86,28.86,28.78,28.78,9200.0
2012-01-19 14:00:00,28.78,28.81,28.77,28.81,18600.0,28.78,28.81,28.77,28.81,18600.0
2012-01-19 14:10:00,28.81,28.81,28.77,28.77,34800.0,28.81,28.81,28.77,28.77,34800.0
2012-01-19 14:20:00,28.77,28.8,28.75,28.8,18800.0,28.77,28.8,28.75,28.8,18800.0
2012-01-19 14:30:00,28.79,28.8,28.76,28.77,12200.0,28.79,28.8,28.76,28.77,12200.0
2012-01-19 14:40:00,28.77,28.77,28.74,28.75,17500.0,28.77,28.77,28.74,28.75,17500.0
2012-01-19 14:50:00,28.76,28.76,28.72,28.75,24700.0,28.76,28.76,28.72,28.75,24700.0
2012-01-19 15:00:00,28.75,28.75,28.72,28.74,37800.0,28.75,28.75,28.72,28.74,37800.0
2012-01-19 15:10:00,28.75,28.76,28.72,28.76,16700.0,28.75,28.76,28.72,28.76,16700.0
2012-01-19 15:20:00,28.76,28.8,28.76,28.79,18500.0,28.76,28.8,28.76,28.79,18500.0
2012-01-19 15:30:00,28.78,28.8,28.78,28.78,34300.0,28.78,28.8,28.78,28.78,34300.0
2012-01-19 15:40:00,28.78,28.81,28.78,28.81,38100.0,28.78,28.81,28.78,28.81,38100.0
2012-01-19 15:50:00,28.8,28.85,28.78,28.85,85700.0,28.8,28.85,28.78,28.85,85700.0
2012-01-20 09:30:00,28.82,28.97,28.76,28.89,45800.0,28.82,28.97,28.76,28.89,45800.0
2012-01-20 09:40:00,28.89,28.99,28.89,28.91,28100.0,28.89,28.99,28.89,28.91,28100.0
2012-01-20 09:50:00,28.94,28.98,28.85,28.89,20700.0,28.94,28.98,28.85,28.89,20700.0
2012-01-20 10:00:00,28.92,28.93,28.86,28.92,20800.0,28.92,28.93,28.86,28.92,20800.0
2012-01-20 10:10:00,28.95,28.98,28.94,28.98,11700.0,28.95,28.98,28.94,28.98,11700.0
2012-01-20 10:20:00,28.98,28.99,28.98,28.99,18300.0,28.98,28.99,28.98,28.99,18300.0
2012-01-20 10:30:00,28.99,29.1,28.93,28.96,129500.0,28.99,29.1,28.93,28.96,129500.0
2012-01-20 10:40:00,28.97,29.05,28.96,28.99,26100.0,28.97,29.05,28.96,28.99,26100.0
2012-01-20 10:50:00,28.97,29.05,28.97,29.02,15000.0,28.97,29.05,28.97,29.02,15000.0
2012-01-20 11:00:00,29.02,29.02,28.99,28.99,22800.0,29.02,29.02,28.99,28.99,22800.0
2012-01-20 11:10:00,28.98,29.0,28.96,28.99,10700.0,28.98,29.0,28.96,28.99,10700.0
2012-01-20 11:20:00,28.99,29.02,28.99,29.02,8400.0,28.99,29.02,28.99,29.02,8400.0
2012-01-20 11:30:00,29.02,29.02,29.0,29.01,14300.0,29.02,29.02,29.0,29.01,14300.0
2012-01-20 11:40:00,29.02,29.02,29.0,29.02,14900.0,29.02,29.02,29.0,29.02,14900.0
2012-01-20 11:50:00,29.02,29.02,29.01,29.02,11600.0,29.02,29.02,29.01,29.02,11600.0
2012-01-20 12:00:00,29.02,29.02,29.01,29.02,11900.0,29.02,29.02,29.01,29.02,11900.0
2012-01-20 12:10:00,29.02,29.03,29.01,29.02,12000.0,29.02,29.03,29.01,29.02,12000.0
2012-01-20 12:20:00,29.02,29.04,29.02,29.04,9700.0,29.02,29.04,29.02,29.04,9700.0
2012-01-20 12:30:00,29.04,29.07,29.04,29.04,12100.0,29.04,29.07,29.04,29.04,12100.0
2012-01-20 12:40:00,29.05,29.06,29.02,29.05,15500.0,29.05,29.06,29.02,29.05,15500.0
2012-01-20 12:50:00,29.06,29.09,29.06,29.09,5800.0,29.06,29.09,29.06,29.09,5800.0
2012-01-20 13:00:00,29.08,29.15,29.08,29.13,21900.0,29.08,29.15,29.08,29.13,21900.0
2012-01-20 13:10:00,29.14,29.18,29.14,29.17,11600.0,29.14,29.18,29.14,29.17,11600.0
2012-01-20 13:20:00,29.17,29.2,29.15,29.19,25300.0,29.17,29.2,29.15,29.19,25300.0
2012-01-20 13:30:00,29.19,29.2,29.18,29.19,10200.0,29.19,29.2,29.18,29.19,10200.0
2012-01-20 13:40:00,29.2,29.2,29.14,29.15,10900.0,29.2,29.2,29.14,29.15,10900.0
2012-01-20 13:50:00,29.15,29.15,29.05,29.05,26700.0,29.15,29.15,29.05,29.05,26700.0
2012-01-20 14:00:00,29.05,29.07,29.04,29.04,13500.0,29.05,29.07,29.04,29.04,13500.0
2012-01-20 14:10:00,29.05,29.05,29.01,29.02,21400.0,29.05,29.05,29.01,29.02,21400.0
2012-01-20 14:20:00,29.01,29.01,28.98,28.98,12900.0,29.01,29.01,28.98,28.98,12900.0
2012-01-20 14:30:00,28.99,29.02,28.95,28.95,19700.0,28.99,29.02,28.95,28.95,19700.0
2012-01-20 14:40:00,28.97,29.0,28.97,29.0,8700.0,28.97,29.0,28.97,29.0,8700.0
2012-01-20 14:50:00,29.0,29.01,28.99,29.01,13300.0,29.0,29.01,28.99,29.01,13300.0
2012-01-20 15:00:00,29.01,29.03,29.0,29.03,23100.0,29.01,29.03,29.0,29.03,23100.0
2012-01-20 15:10:00,29.03,29.1,29.02,29.1,28900.0,29.03,29.1,29.02,29.1,28900.0
2012-01-20 15:20:00,29.09,29.12,29.09,29.1,31000.0,29.09,29.12,29.09,29.1,31000.0
2012-01-20 15:30:00,29.1,29.1,29.09,29.09,35300.0,29.1,29.1,29.09,29.09,35300.0
2012-01-20 15:40:00,29.1,29.19,29.09,29.18,52600.0,29.1,29.19,29.09,29.18,52600.0
2012-01-20 15:50:00,29.17,29.2,29.15,29.2,99200.0,29.17,29.2,29.15,29.2,99200.0
2012-01-23 09:30:00,29.12,29.24,29.01,29.21,14600.0,29.12,29.24,29.01,29.21,14600.0
2012-01-23 09:40:00,29.21,29.29,29.21,29.29,12700.0,29.21,29.29,29.21,29.29,12700.0
2012-01-23 09:50:00,29.3,29.3,29.27,29.28,12000.0,29.3,29.3,29.27,29.28,12000.0
2012-01-23 10:00:00,29.29,29.35,29.29,29.31,14200.0,29.29,29.35,29.29,29.31,14200.0
2012-01-23 10:10:00,29.32,29.35,29.31,29.33,7200.0,29.32,29.35,29.31,29.33,7200.0
2012-01-23 10:20:00,29.32,29.33,29.15,29.18,18800.0,29.32,29.33,29.15,29.18,18800.0
2012-01-23 10:30:00,29.17,29.22,29.17,29.22,7800.0,29.17,29.22,29.17,29.22,7800.0
2012-01-23 10:40:00,29.23,29.23,29.18,29.22,16600.0,29.23,29.23,29.18,29.22,16600.0
2012-01-23 10:50:00,29.22,29.24,29.14,29.18,20700.0,29.22,29.24,29.14,29.18,20700.0
2012-01-23 11:00:00,29.18,29.23,29.09,29.09,9900.0,29.18,29.23,29.09,29.09,9900.0
2012-01-23 11:10:00,29.09,29.11,29.04,29.08,19400.0,29.09,29.11,29.04,29.08,19400.0
2012-01-23 11:20:00,29.08,29.16,29.07,29.15,10600.0,29.08,29.16,29.07,29.15,10600.0
2012-01-23 11:30:00,29.16,29.17,29.05,29.06,19100.0,29.16,29.17,29.05,29.06,19100.0
2012-01-23 11:40:00,29.06,29.07,29.01,29.05,15100.0,29.06,29.07,29.01,29.05,15100.0
2012-01-23 11:50:00,29.05,29.09,29.05,29.06,19400.0,29.05,29.09,29.05,29.06,19400.0
2012-01-23 12:00:00,29.06,29.07,28.96,28.99,19600.0,29.06,29.07,28.96,28.99,19600.0
2012-01-23 12:10:00,28.99,29.0,28.98,28.98,6300.0,28.99,29.0,28.98,28.98,6300.0
2012-01-23 12:20:00,28.99,29.03,28.99,29.03,4900.0,28.99,29.03,28.99,29.03,4900.0
2012-01-23 12:30:00,29.03,29.05,29.02,29.04,11000.0,29.03,29.05,29.02,29.04,11000.0
2012-01-23 12:40:00,29.05,29.05,29.0,29.04,25900.0,29.05,29.05,29.0,29.04,25900.0
2012-01-23 12:50:00,29.04,29.08,29.04,29.06,8600.0,29.04,29.08,29.04,29.06,8600.0
2012-01-23 13:00:00,29.06,29.13,29.06,29.13,11200.0,29.06,29.13,29.06,29.13,11200.0
2012-01-23 13:10:00,29.13,29.16,29.12,29.16,8500.0,29.13,29.16,29.12,29.16,8500.0
2012-01-23 13:20:00,29.16,29.2,29.15,29.19,12100.0,29.16,29.2,29.15,29.19,12100.0
2012-01-23 13:30:00,29.19,29.21,29.15,29.16,17700.0,29.19,29.21,29.15,29.16,17700.0
2012-01-23 13:40:00,29.16,29.17,29.12,29.17,11300.0,29.16,29.17,29.12,29.17,11300.0
2012-01-23 13:50:00,29.18,29.2,29.17,29.18,13700.0,29.18,29.2,29.17,29.18,13700.0
2012-01-23 14:00:00,29.18,29.18,29.16,29.18,21200.0,29.18,29.18,29.16,29.18,21200.0
2012-01-23 14:10:00,29.18,29.18,29.1,29.11,54200.0,29.18,29.18,29.1,29.11,54200.0
2012-01-23 14:20:00,29.12,29.15,29.12,29.13,8700.0,29.12,29.15,29.12,29.13,8700.0
2012-01-23 14:30:00,29.13,29.16,29.13,29.14,12500.0,29.13,29.16,29.13,29.14,12500.0
2012-01-23 14:40:00,29.14,29.15,29.06,29.08,19400.0,29.14,29.15,29.06,29.08,19400.0
2012-01-23 14:50:00,29.09,29.21,29.08,29.19,17700.0,29.09,29.21,29.08,29.19,17700.0
2012-01-23 15:00:00,29.19,29.21,29.14,29.19,14000.0,29.19,29.21,29.14,29.19,14000.0
2012-01-23 15:10:00,29.2,29.22,29.18,29.18,10600.0,29.2,29.22,29.18,29.18,10600.0
2012-01-23 15:20:00,29.19,29.21,29.14,29.18,23800.0,29.19,29.21,29.14,29.18,23800.0
2012-01-23 15:30:00,29.18,29.21,29.16,29.19,16700.0,29.18,29.21,29.16,29.19,16700.0
2012-01-23 15:40:00,29.18,29.24,29.18,29.23,20100.0,29.18,29.24,29.18,29.23,20100.0
2012-01-23 15:50:00,29.23,29.24,29.17,29.2,37400.0,29.23,29.24,29.17,29.2,37400.0
2012-01-24 09:30:00,29.1,29.17,28.9,29.14,25300.0,29.1,29.17,28.9,29.14,25300.0
2012-01-24 09:40:00,29.13,29.2,29.11,29.2,10400.0,29.13,29.2,29.11,29.2,10400.0
2012-01-24 09:50:00,29.18,29.25,29.18,29.23,7100.0,29.18,29.25,29.18,29.23,7100.0
2012-01-24 10:00:00,29.22,29.33,29.21,29.33,17100.0,29.22,29.33,29.21,29.33,17100.0
2012-01-24 10:10:00,29.32,29.36,29.32,29.36,17900.0,29.32,29.36,29.32,29.36,17900.0
2012-01-24 10:20:00,29.36,29.4,29.35,29.38,5800.0,29.36,29.4,29.35,29.38,5800.0
2012-01-24 10:30:00,29.39,29.4,29.33,29.38,11000.0,29.39,29.4,29.33,29.38,11000.0
2012-01-24 10:40:00,29.39,29.4,29.37,29.38,8800.0,29.39,29.4,29.37,29.38,8800.0
2012-01-24 10:50:00,29.39,29.43,29.38,29.42,11700.0,29.39,29.43,29.38,29.42,11700.0
2012-01-24 11:00:00,29.42,29.44,29.37,29.43,12100.0,29.42,29.44,29.37,29.43,12100.0
2012-01-24 11:10:00,29.45,29.51,29.45,29.51,46600.0,29.45,29.51,29.45,29.51,46600.0
2012-01-24 11:20:00,29.5,29.54,29.5,29.52,10800.0,29.5,29.54,29.5,29.52,10800.0
2012-01-24 11:30:00,29.52,29.52,29.36,29.36,129300.0,29.52,29.52,29.36,29.36,129300.0
2012-01-24 11:40:00,29.36,29.36,29.34,29.34,9300.0,29.36,29.36,29.34,29.34,9300.0
2012-01-24 11:50:00,29.33,29.35,29.29,29.33,11700.0,29.33,29.35,29.29,29.33,11700.0
2012-01-24 12:00:00,29.33,29.36,29.3,29.36,17600.0,29.33,29.36,29.3,29.36,17600.0
2012-01-24 12:10:00,29.35,29.35,29.3,29.3,6000.0,29.35,29.35,29.3,29.3,6000.0
2012-01-24 12:20:00,29.3,29.3,29.26,29.27,16200.0,29.3,29.3,29.26,29.27,16200.0
2012-01-24 12:30:00,29.28,29.3,29.26,29.27,7400.0,29.28,29.3,29.26,29.27,7400.0
2012-01-24 12:40:00,29.28,29.3,29.27,29.28,10700.0,29.28,29.3,29.27,29.28,10700.0
2012-01-24 12:50:00,29.29,29.31,29.29,29.3,6800.0,29.29,29.31,29.29,29.3,6800.0
2012-01-24 13:00:00,29.31,29.31,29.28,29.28,59800.0,29.31,29.31,29.28,29.28,59800.0
2012-01-24 13:10:00,29.29,29.3,29.25,29.25,30400.0,29.29,29.3,29.25,29.25,30400.0
2012-01-24 13:20:00,29.25,29.28,29.24,29.24,26700.0,29.25,29.28,29.24,29.24,26700.0
2012-01-24 13:30:00,29.24,29.24,29.18,29.23,25000.0,29.24,29.24,29.18,29.23,25000.0
2012-01-24 13:40:00,29.22,29.25,29.21,29.24,8200.0,29.22,29.25,29.21,29.24,8200.0
2012-01-24 13:50:00,29.25,29.27,29.21,29.22,19300.0,29.25,29.27,29.21,29.22,19300.0
2012-01-24 14:00:00,29.22,29.22,29.17,29.19,18300.0,29.22,29.22,29.17,29.19,18300.0
2012-01-24 14:10:00,29.19,29.2,29.19,29.19,5800.0,29.19,29.2,29.19,29.19,5800.0
2012-01-24 14:20:00,29.18,29.2,29.17,29.2,8100.0,29.18,29.2,29.17,29.2,8100.0
2012-01-24 14:30:00,29.2,29.23,29.2,29.23,9600.0,29.2,29.23,29.2,29.23,9600.0
2012-01-24 14:40:00,29.23,29.26,29.2,29.21,13000.0,29.23,29.26,29.2,29.21,13000.0
2012-01-24 14:50:00,29.21,29.21,29.17,29.17,11100.0,29.21,29.21,29.17,29.17,11100.0
2012-01-24 15:00:00,29.17,29.17,29.15,29.16,15500.0,29.17,29.17,29.15,29.16,15500.0
2012-01-24 15:10:00,29.16,29.16,29.14,29.16,23700.0,29.16,29.16,29.14,29.16,23700.0
2012-01-24 15:20:00,29.16,29.2,29.16,29.2,10800.0,29.16,29.2,29.16,29.2,10800.0
2012-01-24 15:30:00,29.2,29.2,29.17,29.17,16900.0,29.2,29.2,29.17,29.17,16900.0
2012-01-24 15:40:00,29.18,29.18,29.13,29.15,33800.0,29.18,29.18,29.13,29.15,33800.0
2012-01-24 15:50:00,29.14,29.17,29.12,29.14,91500.0,29.14,29.17,29.12,29.14,91500.0
2012-01-25 09:30:00,29.07,29.1,29.02,29.03,115700.0,29.07,29.1,29.02,29.03,115700.0
2012-01-25 09:40:00,29.03,29.13,29.03,29.05,12000.0,29.03,29.13,29.03,29.05,12000.0
2012-01-25 09:50:00,29.07,29.13,29.03,29.13,5900.0,29.07,29.13,29.03,29.13,5900.0
2012-01-25 10:00:00,29.13,29.14,29.04,29.11,8600.0,29.13,29.14,29.04,29.11,8600.0
2012-01-25 10:10:00,29.11,29.15,29.1,29.12,62900.0,29.11,29.15,29.1,29.12,62900.0
2012-01-25 10:20:00,29.12,29.13,29.09,29.12,65400.0,29.12,29.13,29.09,29.12,65400.0
2012-01-25 10:30:00,29.12,29.13,29.08,29.13,8900.0,29.12,29.13,29.08,29.13,8900.0
2012-01-25 10:40:00,29.13,29.14,29.13,29.14,60600.0,29.13,29.14,29.13,29.14,60600.0
2012-01-25 10:50:00,29.14,29.14,29.13,29.13,7500.0,29.14,29.14,29.13,29.13,7500.0
2012-01-25 11:00:00,29.14,29.14,29.13,29.14,6200.0,29.14,29.14,29.13,29.14,6200.0
2012-01-25 11:10:00,29.14,29.15,29.13,29.14,19500.0,29.14,29.15,29.13,29.14,19500.0
2012-01-25 11:20:00,29.14,29.15,29.13,29.14,16500.0,29.14,29.15,29.13,29.14,16500.0
2012-01-25 11:30:00,29.14,29.14,29.12,29.13,11000.0,29.14,29.14,29.12,29.13,11000.0
2012-01-25 11:40:00,29.13,29.14,29.11,29.12,9200.0,29.13,29.14,29.11,29.12,9200.0
2012-01-25 11:50:00,29.12,29.13,29.12,29.13,4100.0,29.12,29.13,29.12,29.13,4100.0
2012-01-25 12:00:00,29.13,29.15,29.03,29.04,8600.0,29.13,29.15,29.03,29.04,8600.0
2012-01-25 12:10:00,29.04,29.09,29.04,29.09,2100.0,29.04,29.09,29.04,29.09,2100.0
2012-01-25 12:20:00,29.08,29.14,29.05,29.1,13200.0,29.08,29.14,29.05,29.1,13200.0
2012-01-25 12:30:00,29.1,29.14,29.05,29.09,24400.0,29.1,29.14,29.05,29.09,24400.0
2012-01-25 12:40:00,29.09,29.12,29.06,29.06,7500.0,29.09,29.12,29.06,29.06,7500.0
2012-01-25 12:50:00,29.06,29.1,29.03,29.04,11900.0,29.06,29.1,29.03,29.04,11900.0
2012-01-25 13:00:00,29.04,29.09,29.04,29.09,11900.0,29.04,29.09,29.04,29.09,11900.0
2012-01-25 13:10:00,29.09,29.1,29.06,29.08,27100.0,29.09,29.1,29.06,29.08,27100.0
2012-01-25 13:20:00,29.09,29.11,29.09,29.11,13200.0,29.09,29.11,29.09,29.11,13200.0
2012-01-25 13:30:00,29.1,29.14,29.1,29.14,14600.0,29.1,29.14,29.1,29.14,14600.0
2012-01-25 13:40:00,29.16,29.19,29.15,29.19,4100.0,29.16,29.19,29.15,29.19,4100.0
2012-01-25 13:50:00,29.19,29.2,29.16,29.19,59900.0,29.19,29.2,29.16,29.19,59900.0
2012-01-25 14:00:00,29.18,29.18,29.08,29.11,13900.0,29.18,29.18,29.08,29.11,13900.0
2012-01-25 14:10:00,29.13,29.14,29.09,29.12,15900.0,29.13,29.14,29.09,29.12,15900.0
2012-01-25 14:20:00,29.12,29.12,29.05,29.11,23900.0,29.12,29.12,29.05,29.11,23900.0
2012-01-25 14:30:00,29.11,29.13,29.11,29.12,11100.0,29.11,29.13,29.11,29.12,11100.0
2012-01-25 14:40:00,29.12,29.18,29.12,29.18,6400.0,29.12,29.18,29.12,29.18,6400.0
2012-01-25 14:50:00,29.18,29.18,29.11,29.12,16800.0,29.18,29.18,29.11,29.12,16800.0
2012-01-25 15:00:00,29.11,29.15,29.11,29.12,15700.0,29.11,29.15,29.11,29.12,15700.0
2012-01-25 15:10:00,29.12,29.16,29.12,29.16,10200.0,29.12,29.16,29.12,29.16,10200.0
2012-01-25 15:20:00,29.16,29.18,29.14,29.15,25600.0,29.16,29.18,29.14,29.15,25600.0
2012-01-25 15:30:00,29.15,29.2,29.15,29.19,16400.0,29.15,29.2,29.15,29.19,16400.0
2012-01-25 15:40:00,29.19,29.23,29.18,29.23,29800.0,29.19,29.23,29.18,29.23,29800.0
2012-01-25 15:50:00,29.23,29.23,29.17,29.19,36500.0,29.23,29.23,29.17,29.19,36500.0
2012-01-26 09:30:00,29.25,29.28,29.21,29.25,162600.0,29.25,29.28,29.21,29.25,162600.0
2012-01-26 09:40:00,29.24,29.31,29.22,29.31,28500.0,29.24,29.31,29.22,29.31,28500.0
2012-01-26 09:50:00,29.31,29.36,29.25,29.36,15600.0,29.31,29.36,29.25,29.36,15600.0
2012-01-26 10:00:00,29.36,29.37,29.27,29.28,8900.0,29.36,29.37,29.27,29.28,8900.0
2012-01-26 10:10:00,29.29,29.37,29.29,29.34,10300.0,29.29,29.37,29.29,29.34,10300.0
2012-01-26 10:20:00,29.33,29.35,29.22,29.22,11200.0,29.33,29.35,29.22,29.22,11200.0
2012-01-26 10:30:00,29.21,29.23,29.13,29.15,23300.0,29.21,29.23,29.13,29.15,23300.0
2012-01-26 10:40:00,29.16,29.18,29.13,29.15,10100.0,29.16,29.18,29.13,29.15,10100.0
2012-01-26 10:50:00,29.15,29.19,29.1,29.12,79900.0,29.15,29.19,29.1,29.12,79900.0
2012-01-26 11:00:00,29.13,29.17,29.13,29.15,84500.0,29.13,29.17,29.13,29.15,84500.0
2012-01-26 11:10:00,29.16,29.21,29.15,29.17,9100.0,29.16,29.21,29.15,29.17,9100.0
2012-01-26 11:20:00,29.15,29.15,29.08,29.15,15800.0,29.15,29.15,29.08,29.15,15800.0
2012-01-26 11:30:00,29.15,29.16,29.14,29.14,8000.0,29.15,29.16,29.14,29.14,8000.0
2012-01-26 11:40:00,29.15,29.15,29.14,29.14,1500.0,29.15,29.15,29.14,29.14,1500.0
2012-01-26 11:50:00,29.15,29.15,29.12,29.15,11100.0,29.15,29.15,29.12,29.15,11100.0
2012-01-26 12:00:00,29.14,29.15,29.13,29.15,4700.0,29.14,29.15,29.13,29.15,4700.0
2012-01-26 12:10:00,29.14,29.15,29.06,29.07,18900.0,29.14,29.15,29.06,29.07,18900.0
2012-01-26 12:20:00,29.07,29.09,29.06,29.07,13300.0,29.07,29.09,29.06,29.07,13300.0
2012-01-26 12:30:00,29.07,29.13,29.07,29.13,6900.0,29.07,29.13,29.07,29.13,6900.0
2012-01-26 12:40:00,29.13,29.14,29.12,29.14,9700.0,29.13,29.14,29.12,29.14,9700.0
2012-01-26 12:50:00,29.14,29.17,29.13,29.15,24200.0,29.14,29.17,29.13,29.15,24200.0
2012-01-26 13:00:00,29.15,29.16,29.14,29.15,5800.0,29.15,29.16,29.14,29.15,5800.0
2012-01-26 13:10:00,29.15,29.16,29.12,29.13,24400.0,29.15,29.16,29.12,29.13,24400.0
2012-01-26 13:20:00,29.13,29.15,29.13,29.15,2500.0,29.13,29.15,29.13,29.15,2500.0
2012-01-26 13:30:00,29.15,29.15,29.11,29.11,20200.0,29.15,29.15,29.11,29.11,20200.0
2012-01-26 13:40:00,29.12,29.16,29.11,29.14,14800.0,29.12,29.16,29.11,29.14,14800.0
2012-01-26 13:50:00,29.13,29.19,29.12,29.19,9900.0,29.13,29.19,29.12,29.19,9900.0
2012-01-26 14:00:00,29.19,29.19,29.17,29.18,66900.0,29.19,29.19,29.17,29.18,66900.0
2012-01-26 14:10:00,29.18,29.19,29.15,29.16,12500.0,29.18,29.19,29.15,29.16,12500.0
2012-01-26 14:20:00,29.17,29.17,29.13,29.16,8500.0,29.17,29.17,29.13,29.16,8500.0
2012-01-26 14:30:00,29.16,29.17,29.16,29.16,8300.0,29.16,29.17,29.16,29.16,8300.0
2012-01-26 14:40:00,29.16,29.19,29.14,29.19,10200.0,29.16,29.19,29.14,29.19,10200.0
2012-01-26 14:50:00,29.18,29.2,29.14,29.14,8300.0,29.18,29.2,29.14,29.14,8300.0
2012-01-26 15:00:00,29.14,29.18,29.13,29.17,12000.0,29.14,29.18,29.13,29.17,12000.0
2012-01-26 15:10:00,29.16,29.21,29.16,29.21,22000.0,29.16,29.21,29.16,29.21,22000.0
2012-01-26 15:20:00,29.21,29.21,29.12,29.12,29600.0,29.21,29.21,29.12,29.12,29600.0
2012-01-26 15:30:00,29.12,29.18,29.12,29.18,19400.0,29.12,29.18,29.12,29.18,19400.0
2012-01-26 15:40:00,29.18,29.21,29.18,29.2,28800.0,29.18,29.21,29.18,29.2,28800.0
2012-01-26 15:50:00,29.19,29.21,29.16,29.18,53400.0,29.19,29.21,29.16,29.18,53400.0
2012-01-27 09:30:00,28.9,29.22,28.9,29.18,46700.0,28.9,29.22,28.9,29.18,46700.0
2012-01-27 09:40:00,29.19,29.33,29.18,29.25,68400.0,29.19,29.33,29.18,29.25,68400.0
2012-01-27 09:50:00,29.25,29.35,29.25,29.35,10800.0,29.25,29.35,29.25,29.35,10800.0
2012-01-27 10:00:00,29.35,29.35,29.23,29.26,15600.0,29.35,29.35,29.23,29.26,15600.0
2012-01-27 10:10:00,29.26,29.35,29.25,29.32,10500.0,29.26,29.35,29.25,29.32,10500.0
2012-01-27 10:20:00,29.3,29.4,29.3,29.39,13300.0,29.3,29.4,29.3,29.39,13300.0
2012-01-27 10:30:00,29.39,29.4,29.31,29.31,19900.0,29.39,29.4,29.31,29.31,19900.0
2012-01-27 10:40:00,29.31,29.36,29.3,29.36,9500.0,29.31,29.36,29.3,29.36,9500.0
2012-01-27 10:50:00,29.35,29.35,29.29,29.34,20100.0,29.35,29.35,29.29,29.34,20100.0
2012-01-27 11:00:00,29.34,29.38,29.34,29.35,13100.0,29.34,29.38,29.34,29.35,13100.0
2012-01-27 11:10:00,29.36,29.36,29.31,29.36,5900.0,29.36,29.36,29.31,29.36,5900.0
2012-01-27 11:20:00,29.36,29.39,29.35,29.35,7000.0,29.36,29.39,29.35,29.35,7000.0
2012-01-27 11:30:00,29.35,29.36,29.31,29.32,5800.0,29.35,29.36,29.31,29.32,5800.0
2012-01-27 11:40:00,29.32,29.32,29.27,29.3,7200.0,29.32,29.32,29.27,29.3,7200.0
2012-01-27 11:50:00,29.31,29.35,29.31,29.35,9800.0,29.31,29.35,29.31,29.35,9800.0
2012-01-27 12:00:00,29.34,29.38,29.28,29.3,18500.0,29.34,29.38,29.28,29.3,18500.0
2012-01-27 12:10:00,29.31,29.33,29.29,29.33,5100.0,29.31,29.33,29.29,29.33,5100.0
2012-01-27 12:20:00,29.33,29.4,29.33,29.38,15100.0,29.33,29.4,29.33,29.38,15100.0
2012-01-27 12:30:00,29.38,29.38,29.34,29.37,7500.0,29.38,29.38,29.34,29.37,7500.0
2012-01-27 12:40:00,29.37,29.39,29.36,29.38,6000.0,29.37,29.39,29.36,29.38,6000.0
2012-01-27 12:50:00,29.37,29.37,29.31,29.34,15700.0,29.37,29.37,29.31,29.34,15700.0
2012-01-27 13:00:00,29.33,29.34,29.29,29.34,17600.0,29.33,29.34,29.29,29.34,17600.0
2012-01-27 13:10:00,29.33,29.33,29.29,29.31,7600.0,29.33,29.33,29.29,29.31,7600.0
2012-01-27 13:20:00,29.32,29.32,29.29,29.32,7700.0,29.32,29.32,29.29,29.32,7700.0
2012-01-27 13:30:00,29.32,29.34,29.3,29.33,5800.0,29.32,29.34,29.3,29.33,5800.0
2012-01-27 13:40:00,29.33,29.35,29.3,29.3,4800.0,29.33,29.35,29.3,29.3,4800.0
2012-01-27 13:50:00,29.31,29.32,29.3,29.3,8600.0,29.31,29.32,29.3,29.3,8600.0
2012-01-27 14:00:00,29.31,29.32,29.27,29.27,5200.0,29.31,29.32,29.27,29.27,5200.0
2012-01-27 14:10:00,29.27,29.27,29.25,29.26,4000.0,29.27,29.27,29.25,29.26,4000.0
2012-01-27 14:20:00,29.25,29.28,29.22,29.28,17400.0,29.25,29.28,29.22,29.28,17400.0
2012-01-27 14:30:00,29.28,29.3,29.27,29.3,6700.0,29.28,29.3,29.27,29.3,6700.0
2012-01-27 14:40:00,29.29,29.29,29.26,29.27,14900.0,29.29,29.29,29.26,29.27,14900.0
2012-01-27 14:50:00,29.27,29.33,29.27,29.33,39200.0,29.27,29.33,29.27,29.33,39200.0
2012-01-27 15:00:00,29.33,29.34,29.31,29.31,9800.0,29.33,29.34,29.31,29.31,9800.0
2012-01-27 15:10:00,29.32,29.35,29.31,29.35,10400.0,29.32,29.35,29.31,29.35,10400.0
2012-01-27 15:20:00,29.35,29.35,29.29,29.33,29700.0,29.35,29.35,29.29,29.33,29700.0
2012-01-27 15:30:00,29.33,29.33,29.29,29.32,19000.0,29.33,29.33,29.29,29.32,19000.0
2012-01-27 15:40:00,29.32,29.32,29.27,29.27,27500.0,29.32,29.32,29.27,29.27,27500.0
2012-01-27 15:50:00,29.27,29.27,29.24,29.24,44700.0,29.27,29.27,29.24,29.24,44700.0
2012-01-30 09:30:00,28.93,29.29,28.93,28.99,37300.0,28.93,29.29,28.93,28.99,37300.0
2012-01-30 09:40:00,28.99,29.14,28.99,29.01,10200.0,28.99,29.14,28.99,29.01,10200.0
2012-01-30 09:50:00,28.99,29.03,28.96,28.99,9400.0,28.99,29.03,28.96,28.99,9400.0
2012-01-30 10:00:00,29.0,29.03,28.91,28.95,15900.0,29.0,29.03,28.91,28.95,15900.0
2012-01-30 10:10:00,28.94,28.99,28.86,28.99,12400.0,28.94,28.99,28.86,28.99,12400.0
2012-01-30 10:20:00,28.99,29.02,28.96,28.96,13200.0,28.99,29.02,28.96,28.96,13200.0
2012-01-30 10:30:00,28.96,29.05,28.96,29.05,5100.0,28.96,29.05,28.96,29.05,5100.0
2012-01-30 10:40:00,29.05,29.09,29.0,29.09,19900.0,29.05,29.09,29.0,29.09,19900.0
2012-01-30 10:50:00,29.09,29.11,29.04,29.04,10900.0,29.09,29.11,29.04,29.04,10900.0
2012-01-30 11:00:00,29.05,29.19,29.05,29.17,19100.0,29.05,29.19,29.05,29.17,19100.0
2012-01-30 11:10:00,29.17,29.23,29.17,29.23,11800.0,29.17,29.23,29.17,29.23,11800.0
2012-01-30 11:20:00,29.24,29.29,29.23,29.27,10900.0,29.24,29.29,29.23,29.27,10900.0
2012-01-30 11:30:00,29.26,29.3,29.24,29.3,11900.0,29.26,29.3,29.24,29.3,11900.0
2012-01-30 11:40:00,29.3,29.3,29.23,29.23,19100.0,29.3,29.3,29.23,29.23,19100.0
2012-01-30 11:50:00,29.24,29.24,29.18,29.18,5900.0,29.24,29.24,29.18,29.18,5900.0
2012-01-30 12:00:00,29.19,29.21,29.19,29.21,8100.0,29.19,29.21,29.19,29.21,8100.0
2012-01-30 12:10:00,29.21,29.21,29.18,29.2,10000.0,29.21,29.21,29.18,29.2,10000.0
2012-01-30 12:20:00,29.2,29.2,29.16,29.16,7700.0,29.2,29.2,29.16,29.16,7700.0
2012-01-30 12:30:00,29.16,29.17,29.13,29.13,7800.0,29.16,29.17,29.13,29.13,7800.0
2012-01-30 12:40:00,29.13,29.14,29.08,29.11,9300.0,29.13,29.14,29.08,29.11,9300.0
2012-01-30 12:50:00,29.12,29.14,29.11,29.14,4600.0,29.12,29.14,29.11,29.14,4600.0
2012-01-30 13:00:00,29.13,29.13,29.06,29.06,8900.0,29.13,29.13,29.06,29.06,8900.0
2012-01-30 13:10:00,29.06,29.1,29.04,29.1,7100.0,29.06,29.1,29.04,29.1,7100.0
2012-01-30 13:20:00,29.11,29.14,29.09,29.1,12400.0,29.11,29.14,29.09,29.1,12400.0
2012-01-30 13:30:00,29.1,29.11,29.09,29.1,22100.0,29.1,29.11,29.09,29.1,22100.0
2012-01-30 13:40:00,29.1,29.15,29.1,29.15,25300.0,29.1,29.15,29.1,29.15,25300.0
2012-01-30 13:50:00,29.14,29.15,29.1,29.13,15400.0,29.14,29.15,29.1,29.13,15400.0
2012-01-30 14:00:00,29.13,29.13,29.13,29.13,4400.0,29.13,29.13,29.13,29.13,4400.0
2012-01-30 14:10:00,29.13,29.13,29.12,29.13,19100.0,29.13,29.13,29.12,29.13,19100.0
2012-01-30 14:20:00,29.13,29.15,29.12,29.13,13400.0,29.13,29.15,29.12,29.13,13400.0
2012-01-30 14:30:00,29.13,29.13,29.12,29.12,5100.0,29.13,29.13,29.12,29.12,5100.0
2012-01-30 14:40:00,29.13,29.15,29.12,29.12,16700.0,29.13,29.15,29.12,29.12,16700.0
2012-01-30 14:50:00,29.12,29.15,29.12,29.15,11300.0,29.12,29.15,29.12,29.15,11300.0
2012-01-30 15:00:00,29.14,29.14,29.09,29.13,15900.0,29.14,29.14,29.09,29.13,15900.0
2012-01-30 15:10:00,29.12,29.14,29.11,29.14,17800.0,29.12,29.14,29.11,29.14,17800.0
2012-01-30 15:20:00,29.13,29.14,29.11,29.12,15300.0,29.13,29.14,29.11,29.12,15300.0
2012-01-30 15:30:00,29.13,29.13,29.1,29.11,22400.0,29.13,29.13,29.1,29.11,22400.0
2012-01-30 15:40:00,29.12,29.13,29.08,29.12,41800.0,29.12,29.13,29.08,29.12,41800.0
2012-01-30 15:50:00,29.13,29.13,29.05,29.07,47500.0,29.13,29.13,29.05,29.07,47500.0
2012-01-31 09:30:00,29.17,29.31,29.12,29.22,18600.0,29.17,29.31,29.12,29.22,18600.0
2012-01-31 09:40:00,29.23,29.24,29.08,29.15,14500.0,29.23,29.24,29.08,29.15,14500.0
2012-01-31 09:50:00,29.12,29.24,29.11,29.22,15700.0,29.12,29.24,29.11,29.22,15700.0
2012-01-31 10:00:00,29.2,29.22,29.09,29.13,18000.0,29.2,29.22,29.09,29.13,18000.0
2012-01-31 10:10:00,29.15,29.2,29.15,29.17,11700.0,29.15,29.2,29.15,29.17,11700.0
2012-01-31 10:20:00,29.18,29.3,29.18,29.27,34300.0,29.18,29.3,29.18,29.27,34300.0
2012-01-31 10:30:00,29.26,29.3,29.19,29.21,15300.0,29.26,29.3,29.19,29.21,15300.0
2012-01-31 10:40:00,29.21,29.24,29.17,29.19,12100.0,29.21,29.24,29.17,29.19,12100.0
2012-01-31 10:50:00,29.18,29.18,29.1,29.12,16900.0,29.18,29.18,29.1,29.12,16900.0
2012-01-31 11:00:00,29.13,29.15,29.11,29.15,16100.0,29.13,29.15,29.11,29.15,16100.0
2012-01-31 11:10:00,29.14,29.16,29.13,29.16,19300.0,29.14,29.16,29.13,29.16,19300.0
2012-01-31 11:20:00,29.17,29.2,29.17,29.18,14700.0,29.17,29.2,29.17,29.18,14700.0
2012-01-31 11:30:00,29.19,29.19,29.14,29.19,8700.0,29.19,29.19,29.14,29.19,8700.0
2012-01-31 11:40:00,29.2,29.21,29.14,29.15,7400.0,29.2,29.21,29.14,29.15,7400.0
2012-01-31 11:50:00,29.16,29.18,29.12,29.16,9100.0,29.16,29.18,29.12,29.16,9100.0
2012-01-31 12:00:00,29.16,29.18,29.15,29.17,4800.0,29.16,29.18,29.15,29.17,4800.0
2012-01-31 12:10:00,29.17,29.19,29.17,29.17,6500.0,29.17,29.19,29.17,29.17,6500.0
2012-01-31 12:20:00,29.17,29.19,29.15,29.17,12900.0,29.17,29.19,29.15,29.17,12900.0
2012-01-31 12:30:00,29.16,29.18,29.16,29.17,5100.0,29.16,29.18,29.16,29.17,5100.0
2012-01-31 12:40:00,29.17,29.18,29.15,29.16,12600.0,29.17,29.18,29.15,29.16,12600.0
2012-01-31 12:50:00,29.16,29.17,29.16,29.16,17500.0,29.16,29.17,29.16,29.16,17500.0
2012-01-31 13:00:00,29.16,29.19,29.16,29.16,15700.0,29.16,29.19,29.16,29.16,15700.0
2012-01-31 13:10:00,29.17,29.19,29.17,29.17,8400.0,29.17,29.19,29.17,29.17,8400.0
2012-01-31 13:20:00,29.17,29.21,29.17,29.2,11900.0,29.17,29.21,29.17,29.2,11900.0
2012-01-31 13:30:00,29.21,29.22,29.19,29.2,15900.0,29.21,29.22,29.19,29.2,15900.0
2012-01-31 13:40:00,29.19,29.19,29.16,29.16,10600.0,29.19,29.19,29.16,29.16,10600.0
2012-01-31 13:50:00,29.15,29.16,29.12,29.14,11800.0,29.15,29.16,29.12,29.14,11800.0
2012-01-31 14:00:00,29.14,29.14,29.11,29.12,7200.0,29.14,29.14,29.11,29.12,7200.0
2012-01-31 14:10:00,29.13,29.19,29.12,29.18,19200.0,29.13,29.19,29.12,29.18,19200.0
2012-01-31 14:20:00,29.17,29.21,29.16,29.17,46500.0,29.17,29.21,29.16,29.17,46500.0
2012-01-31 14:30:00,29.18,29.2,29.16,29.17,10500.0,29.18,29.2,29.16,29.17,10500.0
2012-01-31 14:40:00,29.17,29.18,29.15,29.15,14100.0,29.17,29.18,29.15,29.15,14100.0
2012-01-31 14:50:00,29.15,29.18,29.15,29.18,12000.0,29.15,29.18,29.15,29.18,12000.0
2012-01-31 15:00:00,29.17,29.18,29.13,29.17,11800.0,29.17,29.18,29.13,29.17,11800.0
2012-01-31 15:10:00,29.17,29.19,29.14,29.16,20600.0,29.17,29.19,29.14,29.16,20600.0
2012-01-31 15:20:00,29.17,29.18,29.13,29.18,15800.0,29.17,29.18,29.13,29.18,15800.0
2012-01-31 15:30:00,29.16,29.19,29.14,29.18,23700.0,29.16,29.19,29.14,29.18,23700.0
2012-01-31 15:40:00,29.18,29.2,29.16,29.17,18500.0,29.18,29.2,29.16,29.17,18500.0
2012-01-31 15:50:00,29.18,29.24,29.15,29.17,80200.0,29.18,29.24,29.15,29.17,80200.0
2012-02-01 09:30:00,29.39,29.45,29.34,29.36,17600.0,29.39,29.45,29.34,29.36,17600.0
2012-02-01 09:40:00,29.36,29.36,29.29,29.3,17800.0,29.36,29.36,29.29,29.3,17800.0
2012-02-01 09:50:00,29.3,29.3,29.22,29.23,15000.0,29.3,29.3,29.22,29.23,15000.0
2012-02-01 10:00:00,29.22,29.34,29.22,29.31,40800.0,29.22,29.34,29.22,29.31,40800.0
2012-02-01 10:10:00,29.31,29.35,29.28,29.34,17600.0,29.31,29.35,29.28,29.34,17600.0
2012-02-01 10:20:00,29.35,29.4,29.35,29.4,12900.0,29.35,29.4,29.35,29.4,12900.0
2012-02-01 10:30:00,29.4,29.4,29.37,29.4,14500.0,29.4,29.4,29.37,29.4,14500.0
2012-02-01 10:40:00,29.4,29.41,29.38,29.4,24400.0,29.4,29.41,29.38,29.4,24400.0
2012-02-01 10:50:00,29.41,29.42,29.35,29.41,43400.0,29.41,29.42,29.35,29.41,43400.0
2012-02-01 11:00:00,29.42,29.44,29.39,29.41,21800.0,29.42,29.44,29.39,29.41,21800.0
2012-02-01 11:10:00,29.41,29.44,29.38,29.38,21300.0,29.41,29.44,29.38,29.38,21300.0
2012-02-01 11:20:00,29.38,29.42,29.38,29.41,6800.0,29.38,29.42,29.38,29.41,6800.0
2012-02-01 11:30:00,29.4,29.43,29.37,29.39,28000.0,29.4,29.43,29.37,29.39,28000.0
2012-02-01 11:40:00,29.39,29.42,29.38,29.41,11200.0,29.39,29.42,29.38,29.41,11200.0
2012-02-01 11:50:00,29.42,29.42,29.39,29.41,20000.0,29.42,29.42,29.39,29.41,20000.0
2012-02-01 12:00:00,29.41,29.41,29.4,29.41,2400.0,29.41,29.41,29.4,29.41,2400.0
2012-02-01 12:10:00,29.41,29.42,29.4,29.4,10100.0,29.41,29.42,29.4,29.4,10100.0
2012-02-01 12:20:00,29.41,29.41,29.4,29.41,3800.0,29.41,29.41,29.4,29.41,3800.0
2012-02-01 12:30:00,29.41,29.42,29.4,29.42,7800.0,29.41,29.42,29.4,29.42,7800.0
2012-02-01 12:40:00,29.42,29.42,29.4,29.42,10500.0,29.42,29.42,29.4,29.42,10500.0
2012-02-01 12:50:00,29.42,29.42,29.4,29.42,7800.0,29.42,29.42,29.4,29.42,7800.0
2012-02-01 13:00:00,29.42,29.44,29.41,29.43,16000.0,29.42,29.44,29.41,29.43,16000.0
2012-02-01 13:10:00,29.43,29.44,29.43,29.44,11100.0,29.43,29.44,29.43,29.44,11100.0
2012-02-01 13:20:00,29.44,29.45,29.43,29.43,11100.0,29.44,29.45,29.43,29.43,11100.0
2012-02-01 13:30:00,29.44,29.45,29.42,29.44,14500.0,29.44,29.45,29.42,29.44,14500.0
2012-02-01 13:40:00,29.43,29.45,29.43,29.44,10200.0,29.43,29.45,29.43,29.44,10200.0
2012-02-01 13:50:00,29.44,29.44,29.39,29.4,11400.0,29.44,29.44,29.39,29.4,11400.0
2012-02-01 14:00:00,29.4,29.4,29.38,29.39,13000.0,29.4,29.4,29.38,29.39,13000.0
2012-02-01 14:10:00,29.38,29.43,29.38,29.4,84700.0,29.38,29.43,29.38,29.4,84700.0
2012-02-01 14:20:00,29.4,29.42,29.39,29.4,26000.0,29.4,29.42,29.39,29.4,26000.0
2012-02-01 14:30:00,29.4,29.4,29.39,29.4,71200.0,29.4,29.4,29.39,29.4,71200.0
2012-02-01 14:40:00,29.4,29.41,29.38,29.4,27400.0,29.4,29.41,29.38,29.4,27400.0
2012-02-01 14:50:00,29.39,29.4,29.38,29.4,11500.0,29.39,29.4,29.38,29.4,11500.0
2012-02-01 15:00:00,29.4,29.42,29.4,29.42,22300.0,29.4,29.42,29.4,29.42,22300.0
2012-02-01 15:10:00,29.42,29.45,29.42,29.45,20600.0,29.42,29.45,29.42,29.45,20600.0
2012-02-01 15:20:00,29.45,29.45,29.42,29.45,22000.0,29.45,29.45,29.42,29.45,22000.0
2012-02-01 15:30:00,29.45,29.45,29.44,29.45,21200.0,29.45,29.45,29.44,29.45,21200.0
2012-02-01 15:40:00,29.45,29.48,29.42,29.46,42600.0,29.45,29.48,29.42,29.46,42600.0
2012-02-01 15:50:00,29.46,29.5,29.45,29.49,106300.0,29.46,29.5,29.45,29.49,106300.0
2012-02-02 09:30:00,29.5,29.7,29.5,29.7,89400.0,29.5,29.7,29.5,29.7,89400.0
2012-02-02 09:40:00,29.7,29.76,29.63,29.67,49700.0,29.7,29.76,29.63,29.67,49700.0
2012-02-02 09:50:00,29.69,29.69,29.62,29.66,10600.0,29.69,29.69,29.62,29.66,10600.0
2012-02-02 10:00:00,29.66,29.71,29.64,29.69,75900.0,29.66,29.71,29.64,29.69,75900.0
2012-02-02 10:10:00,29.7,29.74,29.69,29.71,30900.0,29.7,29.74,29.69,29.71,30900.0
2012-02-02 10:20:00,29.71,29.73,29.69,29.72,13600.0,29.71,29.73,29.69,29.72,13600.0
2012-02-02 10:30:00,29.73,29.74,29.69,29.7,16400.0,29.73,29.74,29.69,29.7,16400.0
2012-02-02 10:40:00,29.7,29.72,29.68,29.72,19900.0,29.7,29.72,29.68,29.72,19900.0
2012-02-02 10:50:00,29.72,29.77,29.71,29.75,28300.0,29.72,29.77,29.71,29.75,28300.0
2012-02-02 11:00:00,29.75,29.76,29.74,29.74,14900.0,29.75,29.76,29.74,29.74,14900.0
2012-02-02 11:10:00,29.75,29.75,29.68,29.68,31600.0,29.75,29.75,29.68,29.68,31600.0
2012-02-02 11:20:00,29.68,29.69,29.66,29.69,18700.0,29.68,29.69,29.66,29.69,18700.0
2012-02-02 11:30:00,29.69,29.73,29.65,29.67,30600.0,29.69,29.73,29.65,29.67,30600.0
2012-02-02 11:40:00,29.67,29.69,29.67,29.69,10600.0,29.67,29.69,29.67,29.69,10600.0
2012-02-02 11:50:00,29.68,29.71,29.68,29.71,26000.0,29.68,29.71,29.68,29.71,26000.0
2012-02-02 12:00:00,29.71,29.73,29.7,29.7,24500.0,29.71,29.73,29.7,29.7,24500.0
2012-02-02 12:10:00,29.7,29.71,29.65,29.66,33500.0,29.7,29.71,29.65,29.66,33500.0
2012-02-02 12:20:00,29.66,29.67,29.66,29.66,12600.0,29.66,29.67,29.66,29.66,12600.0
2012-02-02 12:30:00,29.67,29.67,29.58,29.6,25200.0,29.67,29.67,29.58,29.6,25200.0
2012-02-02 12:40:00,29.6,29.66,29.6,29.65,10000.0,29.6,29.66,29.6,29.65,10000.0
2012-02-02 12:50:00,29.66,29.72,29.66,29.72,19200.0,29.66,29.72,29.66,29.72,19200.0
2012-02-02 13:00:00,29.72,29.72,29.66,29.69,10700.0,29.72,29.72,29.66,29.69,10700.0
2012-02-02 13:10:00,29.69,29.71,29.69,29.69,5200.0,29.69,29.71,29.69,29.69,5200.0
2012-02-02 13:20:00,29.69,29.69,29.67,29.67,2200.0,29.69,29.69,29.67,29.67,2200.0
2012-02-02 13:30:00,29.67,29.68,29.66,29.67,5500.0,29.67,29.68,29.66,29.67,5500.0
2012-02-02 13:40:00,29.68,29.69,29.66,29.68,8100.0,29.68,29.69,29.66,29.68,8100.0
2012-02-02 13:50:00,29.68,29.69,29.67,29.67,6800.0,29.68,29.69,29.67,29.67,6800.0
2012-02-02 14:00:00,29.67,29.67,29.66,29.66,2100.0,29.67,29.67,29.66,29.66,2100.0
2012-02-02 14:10:00,29.66,29.67,29.63,29.63,13600.0,29.66,29.67,29.63,29.63,13600.0
2012-02-02 14:20:00,29.63,29.66,29.63,29.63,10700.0,29.63,29.66,29.63,29.63,10700.0
2012-02-02 14:30:00,29.63,29.64,29.6,29.62,15700.0,29.63,29.64,29.6,29.62,15700.0
2012-02-02 14:40:00,29.63,29.63,29.58,29.59,20200.0,29.63,29.63,29.58,29.59,20200.0
2012-02-02 14:50:00,29.59,29.61,29.58,29.6,6900.0,29.59,29.61,29.58,29.6,6900.0
2012-02-02 15:00:00,29.6,29.62,29.6,29.61,7700.0,29.6,29.62,29.6,29.61,7700.0
2012-02-02 15:10:00,29.61,29.62,29.58,29.61,18600.0,29.61,29.62,29.58,29.61,18600.0
2012-02-02 15:20:00,29.6,29.62,29.59,29.62,20600.0,29.6,29.62,29.59,29.62,20600.0
2012-02-02 15:30:00,29.62,29.63,29.61,29.61,14800.0,29.62,29.63,29.61,29.61,14800.0
2012-02-02 15:40:00,29.62,29.62,29.59,29.6,31600.0,29.62,29.62,29.59,29.6,31600.0
2012-02-02 15:50:00,29.6,29.61,29.54,29.58,76400.0,29.6,29.61,29.54,29.58,76400.0
2012-02-03 09:30:00,29.75,29.81,29.73,29.78,28400.0,29.75,29.81,29.73,29.78,28400.0
2012-02-03 09:40:00,29.78,29.79,29.68,29.76,20900.0,29.78,29.79,29.68,29.76,20900.0
2012-02-03 09:50:00,29.76,29.87,29.76,29.85,24700.0,29.76,29.87,29.76,29.85,24700.0
2012-02-03 10:00:00,29.87,29.88,29.79,29.84,60800.0,29.87,29.88,29.79,29.84,60800.0
2012-02-03 10:10:00,29.83,29.86,29.79,29.84,22900.0,29.83,29.86,29.79,29.84,22900.0
2012-02-03 10:20:00,29.84,29.84,29.79,29.79,14200.0,29.84,29.84,29.79,29.79,14200.0
2012-02-03 10:30:00,29.8,29.82,29.77,29.8,20900.0,29.8,29.82,29.77,29.8,20900.0
2012-02-03 10:40:00,29.8,29.82,29.77,29.79,10900.0,29.8,29.82,29.77,29.79,10900.0
2012-02-03 10:50:00,29.79,29.8,29.76,29.77,12100.0,29.79,29.8,29.76,29.77,12100.0
2012-02-03 11:00:00,29.77,29.77,29.73,29.75,14200.0,29.77,29.77,29.73,29.75,14200.0
2012-02-03 11:10:00,29.75,29.76,29.72,29.73,14200.0,29.75,29.76,29.72,29.73,14200.0
2012-02-03 11:20:00,29.73,29.76,29.72,29.76,13900.0,29.73,29.76,29.72,29.76,13900.0
2012-02-03 11:30:00,29.76,29.76,29.71,29.74,17400.0,29.76,29.76,29.71,29.74,17400.0
2012-02-03 11:40:00,29.74,29.75,29.71,29.74,19900.0,29.74,29.75,29.71,29.74,19900.0
2012-02-03 11:50:00,29.74,29.75,29.71,29.73,13700.0,29.74,29.75,29.71,29.73,13700.0
2012-02-03 12:00:00,29.73,29.73,29.69,29.72,9700.0,29.73,29.73,29.69,29.72,9700.0
2012-02-03 12:10:00,29.72,29.73,29.7,29.72,18600.0,29.72,29.73,29.7,29.72,18600.0
2012-02-03 12:20:00,29.73,29.75,29.73,29.75,24800.0,29.73,29.75,29.73,29.75,24800.0
2012-02-03 12:30:00,29.75,29.76,29.73,29.75,18900.0,29.75,29.76,29.73,29.75,18900.0
2012-02-03 12:40:00,29.75,29.77,29.74,29.75,22300.0,29.75,29.77,29.74,29.75,22300.0
2012-02-03 12:50:00,29.75,29.77,29.73,29.74,14500.0,29.75,29.77,29.73,29.74,14500.0
2012-02-03 13:00:00,29.74,29.74,29.69,29.71,14000.0,29.74,29.74,29.69,29.71,14000.0
2012-02-03 13:10:00,29.72,29.72,29.67,29.69,9900.0,29.72,29.72,29.67,29.69,9900.0
2012-02-03 13:20:00,29.7,29.7,29.66,29.7,11600.0,29.7,29.7,29.66,29.7,11600.0
2012-02-03 13:30:00,29.7,29.7,29.67,29.7,19000.0,29.7,29.7,29.67,29.7,19000.0
2012-02-03 13:40:00,29.7,29.7,29.68,29.7,11900.0,29.7,29.7,29.68,29.7,11900.0
2012-02-03 13:50:00,29.69,29.7,29.68,29.69,20600.0,29.69,29.7,29.68,29.69,20600.0
2012-02-03 14:00:00,29.69,29.71,29.68,29.71,22100.0,29.69,29.71,29.68,29.71,22100.0
2012-02-03 14:10:00,29.71,29.73,29.7,29.72,12700.0,29.71,29.73,29.7,29.72,12700.0
2012-02-03 14:20:00,29.73,29.75,29.72,29.74,14900.0,29.73,29.75,29.72,29.74,14900.0
2012-02-03 14:30:00,29.74,29.76,29.74,29.74,20900.0,29.74,29.76,29.74,29.74,20900.0
2012-02-03 14:40:00,29.75,29.75,29.74,29.75,20300.0,29.75,29.75,29.74,29.75,20300.0
2012-02-03 14:50:00,29.76,29.76,29.66,29.66,37800.0,29.76,29.76,29.66,29.66,37800.0
2012-02-03 15:00:00,29.67,29.67,29.61,29.62,26300.0,29.67,29.67,29.61,29.62,26300.0
2012-02-03 15:10:00,29.62,29.62,29.57,29.57,35800.0,29.62,29.62,29.57,29.57,35800.0
2012-02-03 15:20:00,29.57,29.59,29.54,29.55,54400.0,29.57,29.59,29.54,29.55,54400.0
2012-02-03 15:30:00,29.56,29.61,29.55,29.6,38400.0,29.56,29.61,29.55,29.6,38400.0
2012-02-03 15:40:00,29.61,29.69,29.6,29.69,45800.0,29.61,29.69,29.6,29.69,45800.0
2012-02-03 15:50:00,29.68,29.69,29.61,29.63,63900.0,29.68,29.69,29.61,29.63,63900.0
2012-02-06 09:30:00,29.55,29.67,29.5,29.67,21700.0,29.55,29.67,29.5,29.67,21700.0
2012-02-06 09:40:00,29.66,29.71,29.6,29.71,15300.0,29.66,29.71,29.6,29.71,15300.0
2012-02-06 09:50:00,29.72,29.75,29.64,29.69,22600.0,29.72,29.75,29.64,29.69,22600.0
2012-02-06 10:00:00,29.69,29.82,29.69,29.79,17400.0,29.69,29.82,29.69,29.79,17400.0
2012-02-06 10:10:00,29.8,29.85,29.78,29.79,36400.0,29.8,29.85,29.78,29.79,36400.0
2012-02-06 10:20:00,29.8,29.87,29.8,29.84,18100.0,29.8,29.87,29.8,29.84,18100.0
2012-02-06 10:30:00,29.83,29.85,29.81,29.84,25900.0,29.83,29.85,29.81,29.84,25900.0
2012-02-06 10:40:00,29.84,29.88,29.82,29.86,58800.0,29.84,29.88,29.82,29.86,58800.0
2012-02-06 10:50:00,29.86,29.89,29.84,29.89,26200.0,29.86,29.89,29.84,29.89,26200.0
2012-02-06 11:00:00,29.9,29.94,29.9,29.94,21700.0,29.9,29.94,29.9,29.94,21700.0
2012-02-06 11:10:00,29.95,29.97,29.94,29.97,17700.0,29.95,29.97,29.94,29.97,17700.0
2012-02-06 11:20:00,29.96,29.98,29.96,29.96,10400.0,29.96,29.98,29.96,29.96,10400.0
2012-02-06 11:30:00,29.97,29.99,29.97,29.97,12500.0,29.97,29.99,29.97,29.97,12500.0
2012-02-06 11:40:00,29.97,30.0,29.97,29.99,70500.0,29.97,30.0,29.97,29.99,70500.0
2012-02-06 11:50:00,30.0,30.0,29.96,29.98,19900.0,30.0,30.0,29.96,29.98,19900.0
2012-02-06 12:00:00,29.99,30.08,29.99,30.04,92200.0,29.99,30.08,29.99,30.04,92200.0
2012-02-06 12:10:00,30.05,30.05,29.98,29.99,46900.0,30.05,30.05,29.98,29.99,46900.0
2012-02-06 12:20:00,29.98,29.99,29.94,29.95,12700.0,29.98,29.99,29.94,29.95,12700.0
2012-02-06 12:30:00,29.95,29.96,29.95,29.95,7000.0,29.95,29.96,29.95,29.95,7000.0
2012-02-06 12:40:00,29.96,29.96,29.95,29.95,5000.0,29.96,29.96,29.95,29.95,5000.0
2012-02-06 12:50:00,29.95,29.95,29.9,29.91,8900.0,29.95,29.95,29.9,29.91,8900.0
2012-02-06 13:00:00,29.9,29.91,29.88,29.88,11000.0,29.9,29.91,29.88,29.88,11000.0
2012-02-06 13:10:00,29.89,29.9,29.87,29.87,13600.0,29.89,29.9,29.87,29.87,13600.0
2012-02-06 13:20:00,29.87,29.88,29.83,29.88,14700.0,29.87,29.88,29.83,29.88,14700.0
2012-02-06 13:30:00,29.87,29.88,29.87,29.87,4600.0,29.87,29.88,29.87,29.87,4600.0
2012-02-06 13:40:00,29.88,29.88,29.76,29.78,22600.0,29.88,29.88,29.76,29.78,22600.0
2012-02-06 13:50:00,29.79,29.85,29.75,29.83,25100.0,29.79,29.85,29.75,29.83,25100.0
2012-02-06 14:00:00,29.84,29.84,29.8,29.8,12700.0,29.84,29.84,29.8,29.8,12700.0
2012-02-06 14:10:00,29.81,29.82,29.75,29.76,23700.0,29.81,29.82,29.75,29.76,23700.0
2012-02-06 14:20:00,29.76,29.79,29.74,29.77,19000.0,29.76,29.79,29.74,29.77,19000.0
2012-02-06 14:30:00,29.77,29.78,29.76,29.78,7900.0,29.77,29.78,29.76,29.78,7900.0
2012-02-06 14:40:00,29.79,29.79,29.71,29.73,26700.0,29.79,29.79,29.71,29.73,26700.0
2012-02-06 14:50:00,29.73,29.77,29.69,29.69,40700.0,29.73,29.77,29.69,29.69,40700.0
2012-02-06 15:00:00,29.69,29.71,29.68,29.71,12200.0,29.69,29.71,29.68,29.71,12200.0
2012-02-06 15:10:00,29.71,29.75,29.7,29.75,23200.0,29.71,29.75,29.7,29.75,23200.0
2012-02-06 15:20:00,29.75,29.76,29.68,29.71,43100.0,29.75,29.76,29.68,29.71,43100.0
2012-02-06 15:30:00,29.71,29.73,29.69,29.69,24800.0,29.71,29.73,29.69,29.69,24800.0
2012-02-06 15:40:00,29.7,29.73,29.68,29.73,38100.0,29.7,29.73,29.68,29.73,38100.0
2012-02-06 15:50:00,29.73,29.75,29.71,29.75,65000.0,29.73,29.75,29.71,29.75,65000.0
2012-02-07 09:30:00,29.78,29.88,29.7,29.7,22800.0,29.78,29.88,29.7,29.7,22800.0
2012-02-07 09:40:00,29.66,29.75,29.59,29.75,17500.0,29.66,29.75,29.59,29.75,17500.0
2012-02-07 09:50:00,29.76,29.8,29.75,29.79,7300.0,29.76,29.8,29.75,29.79,7300.0
2012-02-07 10:00:00,29.78,29.79,29.67,29.7,7800.0,29.78,29.79,29.67,29.7,7800.0
2012-02-07 10:10:00,29.72,29.79,29.7,29.79,7600.0,29.72,29.79,29.7,29.79,7600.0
2012-02-07 10:20:00,29.8,29.82,29.79,29.79,6300.0,29.8,29.82,29.79,29.79,6300.0
2012-02-07 10:30:00,29.79,29.89,29.77,29.89,9400.0,29.79,29.89,29.77,29.89,9400.0
2012-02-07 10:40:00,29.89,29.91,29.87,29.88,10100.0,29.89,29.91,29.87,29.88,10100.0
2012-02-07 10:50:00,29.88,29.92,29.88,29.92,38500.0,29.88,29.92,29.88,29.92,38500.0
2012-02-07 11:00:00,29.91,29.95,29.88,29.95,12800.0,29.91,29.95,29.88,29.95,12800.0
2012-02-07 11:10:00,29.95,29.95,29.87,29.87,11300.0,29.95,29.95,29.87,29.87,11300.0
2012-02-07 11:20:00,29.87,29.9,29.86,29.88,7400.0,29.87,29.9,29.86,29.88,7400.0
2012-02-07 11:30:00,29.89,29.9,29.86,29.88,18200.0,29.89,29.9,29.86,29.88,18200.0
2012-02-07 11:40:00,29.88,29.89,29.85,29.85,3400.0,29.88,29.89,29.85,29.85,3400.0
2012-02-07 11:50:00,29.85,29.85,29.81,29.85,6200.0,29.85,29.85,29.81,29.85,6200.0
2012-02-07 12:00:00,29.86,29.89,29.86,29.89,6100.0,29.86,29.89,29.86,29.89,6100.0
2012-02-07 12:10:00,29.89,29.9,29.88,29.88,3500.0,29.89,29.9,29.88,29.88,3500.0
2012-02-07 12:20:00,29.88,29.89,29.85,29.85,4200.0,29.88,29.89,29.85,29.85,4200.0
2012-02-07 12:30:00,29.86,29.86,29.82,29.82,3500.0,29.86,29.86,29.82,29.82,3500.0
2012-02-07 12:40:00,29.82,29.83,29.8,29.82,6100.0,29.82,29.83,29.8,29.82,6100.0
2012-02-07 12:50:00,29.81,29.83,29.8,29.82,9400.0,29.81,29.83,29.8,29.82,9400.0
2012-02-07 13:00:00,29.83,29.94,29.8,29.92,62800.0,29.83,29.94,29.8,29.92,62800.0
2012-02-07 13:10:00,29.92,29.93,29.79,29.79,43900.0,29.92,29.93,29.79,29.79,43900.0
2012-02-07 13:20:00,29.79,29.8,29.77,29.8,5600.0,29.79,29.8,29.77,29.8,5600.0
2012-02-07 13:30:00,29.8,29.85,29.8,29.85,2300.0,29.8,29.85,29.8,29.85,2300.0
2012-02-07 13:40:00,29.85,29.85,29.83,29.84,3500.0,29.85,29.85,29.83,29.84,3500.0
2012-02-07 13:50:00,29.85,29.87,29.85,29.87,3500.0,29.85,29.87,29.85,29.87,3500.0
2012-02-07 14:00:00,29.87,29.87,29.82,29.82,4900.0,29.87,29.87,29.82,29.82,4900.0
2012-02-07 14:10:00,29.83,29.84,29.83,29.84,3100.0,29.83,29.84,29.83,29.84,3100.0
2012-02-07 14:20:00,29.83,29.84,29.8,29.8,9700.0,29.83,29.84,29.8,29.8,9700.0
2012-02-07 14:30:00,29.81,29.81,29.8,29.8,3000.0,29.81,29.81,29.8,29.8,3000.0
2012-02-07 14:40:00,29.81,29.81,29.78,29.78,6400.0,29.81,29.81,29.78,29.78,6400.0
2012-02-07 14:50:00,29.78,29.8,29.7,29.73,32100.0,29.78,29.8,29.7,29.73,32100.0
2012-02-07 15:00:00,29.73,29.75,29.69,29.75,12500.0,29.73,29.75,29.69,29.75,12500.0
2012-02-07 15:10:00,29.75,29.82,29.75,29.81,10800.0,29.75,29.82,29.75,29.81,10800.0
2012-02-07 15:20:00,29.81,29.85,29.81,29.84,9900.0,29.81,29.85,29.81,29.84,9900.0
2012-02-07 15:30:00,29.83,29.84,29.8,29.82,16900.0,29.83,29.84,29.8,29.82,16900.0
2012-02-07 15:40:00,29.82,29.84,29.77,29.8,25100.0,29.82,29.84,29.77,29.8,25100.0
2012-02-07 15:50:00,29.79,29.81,29.75,29.76,55200.0,29.79,29.81,29.75,29.76,55200.0
2012-02-08 09:30:00,29.72,29.79,29.67,29.7,15300.0,29.72,29.79,29.67,29.7,15300.0
2012-02-08 09:40:00,29.69,29.73,29.69,29.73,8200.0,29.69,29.73,29.69,29.73,8200.0
2012-02-08 09:50:00,29.75,29.8,29.75,29.79,5000.0,29.75,29.8,29.75,29.79,5000.0
2012-02-08 10:00:00,29.79,29.81,29.75,29.75,9900.0,29.79,29.81,29.75,29.75,9900.0
2012-02-08 10:10:00,29.76,29.82,29.76,29.8,9600.0,29.76,29.82,29.76,29.8,9600.0
2012-02-08 10:20:00,29.8,29.82,29.8,29.82,2100.0,29.8,29.82,29.8,29.82,2100.0
2012-02-08 10:30:00,29.82,29.82,29.65,29.65,15500.0,29.82,29.82,29.65,29.65,15500.0
2012-02-08 10:40:00,29.67,29.67,29.58,29.62,8100.0,29.67,29.67,29.58,29.62,8100.0
2012-02-08 10:50:00,29.64,29.66,29.63,29.66,5900.0,29.64,29.66,29.63,29.66,5900.0
2012-02-08 11:00:00,29.67,29.71,29.54,29.6,15500.0,29.67,29.71,29.54,29.6,15500.0
2012-02-08 11:10:00,29.6,29.63,29.57,29.62,14100.0,29.6,29.63,29.57,29.62,14100.0
2012-02-08 11:20:00,29.61,29.65,29.61,29.65,9000.0,29.61,29.65,29.61,29.65,9000.0
2012-02-08 11:30:00,29.66,29.7,29.64,29.69,12700.0,29.66,29.7,29.64,29.69,12700.0
2012-02-08 11:40:00,29.7,29.73,29.68,29.73,7700.0,29.7,29.73,29.68,29.73,7700.0
2012-02-08 11:50:00,29.73,29.76,29.73,29.75,8200.0,29.73,29.76,29.73,29.75,8200.0
2012-02-08 12:00:00,29.75,29.79,29.73,29.73,8300.0,29.75,29.79,29.73,29.73,8300.0
2012-02-08 12:10:00,29.74,29.78,29.74,29.77,6900.0,29.74,29.78,29.74,29.77,6900.0
2012-02-08 12:20:00,29.78,29.81,29.78,29.81,5100.0,29.78,29.81,29.78,29.81,5100.0
2012-02-08 12:30:00,29.8,29.82,29.8,29.82,4100.0,29.8,29.82,29.8,29.82,4100.0
2012-02-08 12:40:00,29.82,29.87,29.82,29.87,8500.0,29.82,29.87,29.82,29.87,8500.0
2012-02-08 12:50:00,29.87,29.89,29.87,29.89,5000.0,29.87,29.89,29.87,29.89,5000.0
2012-02-08 13:00:00,29.89,29.9,29.87,29.88,6200.0,29.89,29.9,29.87,29.88,6200.0
2012-02-08 13:10:00,29.88,29.88,29.86,29.87,3900.0,29.88,29.88,29.86,29.87,3900.0
2012-02-08 13:20:00,29.88,29.92,29.88,29.91,8900.0,29.88,29.92,29.88,29.91,8900.0
2012-02-08 13:30:00,29.92,29.92,29.85,29.86,8300.0,29.92,29.92,29.85,29.86,8300.0
2012-02-08 13:40:00,29.86,29.88,29.85,29.88,5500.0,29.86,29.88,29.85,29.88,5500.0
2012-02-08 13:50:00,29.88,29.9,29.87,29.87,10500.0,29.88,29.9,29.87,29.87,10500.0
2012-02-08 14:00:00,29.88,29.9,29.86,29.89,10300.0,29.88,29.9,29.86,29.89,10300.0
2012-02-08 14:10:00,29.89,29.91,29.88,29.91,4900.0,29.89,29.91,29.88,29.91,4900.0
2012-02-08 14:20:00,29.91,29.95,29.9,29.94,10800.0,29.91,29.95,29.9,29.94,10800.0
2012-02-08 14:30:00,29.93,29.96,29.93,29.96,8700.0,29.93,29.96,29.93,29.96,8700.0
2012-02-08 14:40:00,29.97,30.04,29.97,30.03,31400.0,29.97,30.04,29.97,30.03,31400.0
2012-02-08 14:50:00,30.03,30.05,30.03,30.05,6200.0,30.03,30.05,30.03,30.05,6200.0
2012-02-08 15:00:00,30.05,30.05,30.01,30.02,11100.0,30.05,30.05,30.01,30.02,11100.0
2012-02-08 15:10:00,30.01,30.02,30.01,30.02,13600.0,30.01,30.02,30.01,30.02,13600.0
2012-02-08 15:20:00,30.01,30.02,29.97,29.98,15500.0,30.01,30.02,29.97,29.98,15500.0
2012-02-08 15:30:00,29.98,30.01,29.96,30.0,16500.0,29.98,30.01,29.96,30.0,16500.0
2012-02-08 15:40:00,30.0,30.01,29.98,29.99,24700.0,30.0,30.01,29.98,29.99,24700.0
2012-02-08 15:50:00,29.99,30.05,29.97,30.04,48300.0,29.99,30.05,29.97,30.04,48300.0
2012-02-09 09:30:00,29.97,30.11,29.94,30.08,58100.0,29.97,30.11,29.94,30.08,58100.0
2012-02-09 09:40:00,30.08,30.08,29.89,29.92,34600.0,30.08,30.08,29.89,29.92,34600.0
2012-02-09 09:50:00,29.92,30.07,29.91,30.02,10700.0,29.92,30.07,29.91,30.02,10700.0
2012-02-09 10:00:00,30.02,30.02,29.9,29.96,18200.0,30.02,30.02,29.9,29.96,18200.0
2012-02-09 10:10:00,29.99,30.05,29.99,30.05,8000.0,29.99,30.05,29.99,30.05,8000.0
2012-02-09 10:20:00,30.06,30.06,29.92,29.95,15400.0,30.06,30.06,29.92,29.95,15400.0
2012-02-09 10:30:00,29.95,30.0,29.95,29.99,8900.0,29.95,30.0,29.95,29.99,8900.0
2012-02-09 10:40:00,30.0,30.09,29.99,30.09,20700.0,30.0,30.09,29.99,30.09,20700.0
2012-02-09 10:50:00,30.08,30.1,30.04,30.09,32000.0,30.08,30.1,30.04,30.09,32000.0
2012-02-09 11:00:00,30.1,30.14,30.1,30.13,17700.0,30.1,30.14,30.1,30.13,17700.0
2012-02-09 11:10:00,30.13,30.15,30.1,30.11,9900.0,30.13,30.15,30.1,30.11,9900.0
2012-02-09 11:20:00,30.11,30.17,30.1,30.12,20700.0,30.11,30.17,30.1,30.12,20700.0
2012-02-09 11:30:00,30.12,30.23,30.1,30.2,73200.0,30.12,30.23,30.1,30.2,73200.0
2012-02-09 11:40:00,30.18,30.23,30.18,30.23,9000.0,30.18,30.23,30.18,30.23,9000.0
2012-02-09 11:50:00,30.23,30.27,30.21,30.25,12100.0,30.23,30.27,30.21,30.25,12100.0
2012-02-09 12:00:00,30.25,30.29,30.24,30.27,20200.0,30.25,30.29,30.24,30.27,20200.0
2012-02-09 12:10:00,30.27,30.3,30.27,30.28,15100.0,30.27,30.3,30.27,30.28,15100.0
2012-02-09 12:20:00,30.28,30.3,30.25,30.26,10700.0,30.28,30.3,30.25,30.26,10700.0
2012-02-09 12:30:00,30.25,30.26,30.25,30.26,2000.0,30.25,30.26,30.25,30.26,2000.0
2012-02-09 12:40:00,30.26,30.3,30.25,30.28,30800.0,30.26,30.3,30.25,30.28,30800.0
2012-02-09 12:50:00,30.29,30.3,30.28,30.29,7600.0,30.29,30.3,30.28,30.29,7600.0
2012-02-09 13:00:00,30.29,30.3,30.25,30.26,9300.0,30.29,30.3,30.25,30.26,9300.0
2012-02-09 13:10:00,30.26,30.29,30.24,30.25,33300.0,30.26,30.29,30.24,30.25,33300.0
2012-02-09 13:20:00,30.24,30.3,30.24,30.28,17200.0,30.24,30.3,30.24,30.28,17200.0
2012-02-09 13:30:00,30.29,30.3,30.2,30.21,32400.0,30.29,30.3,30.2,30.21,32400.0
2012-02-09 13:40:00,30.21,30.22,30.13,30.14,40700.0,30.21,30.22,30.13,30.14,40700.0
2012-02-09 13:50:00,30.14,30.14,30.12,30.13,9900.0,30.14,30.14,30.12,30.13,9900.0
2012-02-09 14:00:00,30.13,30.14,30.1,30.11,23300.0,30.13,30.14,30.1,30.11,23300.0
2012-02-09 14:10:00,30.11,30.2,30.11,30.19,13000.0,30.11,30.2,30.11,30.19,13000.0
2012-02-09 14:20:00,30.19,30.2,30.18,30.19,50600.0,30.19,30.2,30.18,30.19,50600.0
2012-02-09 14:30:00,30.2,30.22,30.17,30.17,22500.0,30.2,30.22,30.17,30.17,22500.0
2012-02-09 14:40:00,30.18,30.19,30.16,30.18,3600.0,30.18,30.19,30.16,30.18,3600.0
2012-02-09 14:50:00,30.17,30.18,30.15,30.18,12400.0,30.17,30.18,30.15,30.18,12400.0
2012-02-09 15:00:00,30.19,30.21,30.17,30.2,19000.0,30.19,30.21,30.17,30.2,19000.0
2012-02-09 15:10:00,30.21,30.23,30.18,30.18,17200.0,30.21,30.23,30.18,30.18,17200.0
2012-02-09 15:20:00,30.18,30.18,30.14,30.16,81400.0,30.18,30.18,30.14,30.16,81400.0
2012-02-09 15:30:00,30.16,30.17,30.14,30.15,119500.0,30.16,30.17,30.14,30.15,119500.0
2012-02-09 15:40:00,30.15,30.22,30.15,30.19,57200.0,30.15,30.22,30.15,30.19,57200.0
2012-02-09 15:50:00,30.19,30.26,30.16,30.25,149300.0,30.19,30.26,30.16,30.25,149300.0
2012-02-10 09:30:00,30.07,30.19,30.0,30.17,17800.0,30.07,30.19,30.0,30.17,17800.0
2012-02-10 09:40:00,30.15,30.18,30.1,30.18,9800.0,30.15,30.18,30.1,30.18,9800.0
2012-02-10 09:50:00,30.18,30.18,30.03,30.05,25600.0,30.18,30.18,30.03,30.05,25600.0
2012-02-10 10:00:00,30.03,30.09,30.01,30.04,10700.0,30.03,30.09,30.01,30.04,10700.0
2012-02-10 10:10:00,30.05,30.07,30.0,30.02,15900.0,30.05,30.07,30.0,30.02,15900.0
2012-02-10 10:20:00,30.02,30.05,30.02,30.03,14200.0,30.02,30.05,30.02,30.03,14200.0
2012-02-10 10:30:00,30.03,30.05,30.02,30.02,18300.0,30.03,30.05,30.02,30.02,18300.0
2012-02-10 10:40:00,30.01,30.1,30.0,30.06,12200.0,30.01,30.1,30.0,30.06,12200.0
2012-02-10 10:50:00,30.06,30.13,30.06,30.13,8800.0,30.06,30.13,30.06,30.13,8800.0
2012-02-10 11:00:00,30.14,30.17,30.13,30.14,18000.0,30.14,30.17,30.13,30.14,18000.0
2012-02-10 11:10:00,30.15,30.2,30.14,30.17,7000.0,30.15,30.2,30.14,30.17,7000.0
2012-02-10 11:20:00,30.18,30.2,30.14,30.14,9300.0,30.18,30.2,30.14,30.14,9300.0
2012-02-10 11:30:00,30.14,30.16,30.12,30.15,9800.0,30.14,30.16,30.12,30.15,9800.0
2012-02-10 11:40:00,30.16,30.18,30.11,30.11,13000.0,30.16,30.18,30.11,30.11,13000.0
2012-02-10 11:50:00,30.11,30.16,30.11,30.13,7200.0,30.11,30.16,30.11,30.13,7200.0
2012-02-10 12:00:00,30.13,30.15,30.13,30.15,5600.0,30.13,30.15,30.13,30.15,5600.0
2012-02-10 12:10:00,30.14,30.14,30.11,30.11,12900.0,30.14,30.14,30.11,30.11,12900.0
2012-02-10 12:20:00,30.11,30.11,30.09,30.09,3000.0,30.11,30.11,30.09,30.09,3000.0
2012-02-10 12:30:00,30.09,30.15,30.09,30.15,17300.0,30.09,30.15,30.09,30.15,17300.0
2012-02-10 12:40:00,30.14,30.16,30.14,30.16,1900.0,30.14,30.16,30.14,30.16,1900.0
2012-02-10 12:50:00,30.17,30.17,30.15,30.15,5300.0,30.17,30.17,30.15,30.15,5300.0
2012-02-10 13:00:00,30.16,30.16,30.14,30.14,4700.0,30.16,30.16,30.14,30.14,4700.0
2012-02-10 13:10:00,30.14,30.18,30.14,30.18,10000.0,30.14,30.18,30.14,30.18,10000.0
2012-02-10 13:20:00,30.18,30.19,30.18,30.18,3000.0,30.18,30.19,30.18,30.18,3000.0
2012-02-10 13:30:00,30.19,30.19,30.13,30.16,13300.0,30.19,30.19,30.13,30.16,13300.0
2012-02-10 13:40:00,30.15,30.17,30.14,30.15,4600.0,30.15,30.17,30.14,30.15,4600.0
2012-02-10 13:50:00,30.16,30.19,30.13,30.14,10400.0,30.16,30.19,30.13,30.14,10400.0
2012-02-10 14:00:00,30.14,30.17,30.13,30.13,6400.0,30.14,30.17,30.13,30.13,6400.0
2012-02-10 14:10:00,30.14,30.16,30.12,30.16,7300.0,30.14,30.16,30.12,30.16,7300.0
2012-02-10 14:20:00,30.16,30.18,30.16,30.16,7300.0,30.16,30.18,30.16,30.16,7300.0
2012-02-10 14:30:00,30.17,30.2,30.16,30.17,9400.0,30.17,30.2,30.16,30.17,9400.0
2012-02-10 14:40:00,30.17,30.19,30.12,30.13,14400.0,30.17,30.19,30.12,30.13,14400.0
2012-02-10 14:50:00,30.14,30.15,30.09,30.09,17200.0,30.14,30.15,30.09,30.09,17200.0
2012-02-10 15:00:00,30.09,30.09,30.03,30.03,18700.0,30.09,30.09,30.03,30.03,18700.0
2012-02-10 15:10:00,30.03,30.03,29.99,30.0,29200.0,30.03,30.03,29.99,30.0,29200.0
2012-02-10 15:20:00,29.99,30.05,29.99,30.05,13100.0,29.99,30.05,29.99,30.05,13100.0
2012-02-10 15:30:00,30.05,30.1,30.04,30.1,13900.0,30.05,30.1,30.04,30.1,13900.0
2012-02-10 15:40:00,30.1,30.14,30.07,30.07,29200.0,30.1,30.14,30.07,30.07,29200.0
2012-02-10 15:50:00,30.08,30.11,30.05,30.06,41100.0,30.08,30.11,30.05,30.06,41100.0
2012-02-13 09:30:00,30.27,30.27,30.13,30.23,27600.0,30.27,30.27,30.13,30.23,27600.0
2012-02-13 09:40:00,30.23,30.23,29.98,30.05,62500.0,30.23,30.23,29.98,30.05,62500.0
2012-02-13 09:50:00,30.06,30.2,30.04,30.18,14700.0,30.06,30.2,30.04,30.18,14700.0
2012-02-13 10:00:00,30.15,30.16,30.08,30.08,33000.0,30.15,30.16,30.08,30.08,33000.0
2012-02-13 10:10:00,30.08,30.12,29.98,30.02,21800.0,30.08,30.12,29.98,30.02,21800.0
2012-02-13 10:20:00,30.02,30.02,29.95,30.01,9600.0,30.02,30.02,29.95,30.01,9600.0
2012-02-13 10:30:00,30.02,30.02,29.91,29.93,15700.0,30.02,30.02,29.91,29.93,15700.0
2012-02-13 10:40:00,29.93,29.93,29.83,29.85,16600.0,29.93,29.93,29.83,29.85,16600.0
2012-02-13 10:50:00,29.85,29.95,29.85,29.94,14700.0,29.85,29.95,29.85,29.94,14700.0
2012-02-13 11:00:00,29.93,30.06,29.93,30.05,11000.0,29.93,30.06,29.93,30.05,11000.0
2012-02-13 11:10:00,30.05,30.06,30.03,30.05,12900.0,30.05,30.06,30.03,30.05,12900.0
2012-02-13 11:20:00,30.05,30.06,30.03,30.05,9100.0,30.05,30.06,30.03,30.05,9100.0
2012-02-13 11:30:00,30.05,30.07,30.05,30.07,11000.0,30.05,30.07,30.05,30.07,11000.0
2012-02-13 11:40:00,30.07,30.07,30.05,30.07,19700.0,30.07,30.07,30.05,30.07,19700.0
2012-02-13 11:50:00,30.07,30.08,30.06,30.07,8800.0,30.07,30.08,30.06,30.07,8800.0
2012-02-13 12:00:00,30.07,30.07,30.05,30.06,18000.0,30.07,30.07,30.05,30.06,18000.0
2012-02-13 12:10:00,30.06,30.07,30.06,30.07,4700.0,30.06,30.07,30.06,30.07,4700.0
2012-02-13 12:20:00,30.06,30.07,30.04,30.04,9500.0,30.06,30.07,30.04,30.04,9500.0
2012-02-13 12:30:00,30.03,30.03,29.97,29.97,7300.0,30.03,30.03,29.97,29.97,7300.0
2012-02-13 12:40:00,29.96,29.96,29.94,29.94,4100.0,29.96,29.96,29.94,29.94,4100.0
2012-02-13 12:50:00,29.95,30.0,29.95,30.0,6000.0,29.95,30.0,29.95,30.0,6000.0
2012-02-13 13:00:00,30.01,30.07,30.01,30.07,4300.0,30.01,30.07,30.01,30.07,4300.0
2012-02-13 13:10:00,30.07,30.1,30.07,30.1,9000.0,30.07,30.1,30.07,30.1,9000.0
2012-02-13 13:20:00,30.09,30.1,30.08,30.1,5900.0,30.09,30.1,30.08,30.1,5900.0
2012-02-13 13:30:00,30.09,30.09,30.04,30.04,18300.0,30.09,30.09,30.04,30.04,18300.0
2012-02-13 13:40:00,30.04,30.07,30.04,30.07,5600.0,30.04,30.07,30.04,30.07,5600.0
2012-02-13 13:50:00,30.07,30.09,30.06,30.09,24800.0,30.07,30.09,30.06,30.09,24800.0
2012-02-13 14:00:00,30.09,30.13,30.08,30.13,9600.0,30.09,30.13,30.08,30.13,9600.0
2012-02-13 14:10:00,30.14,30.15,30.14,30.14,2400.0,30.14,30.15,30.14,30.14,2400.0
2012-02-13 14:20:00,30.14,30.15,30.11,30.11,10400.0,30.14,30.15,30.11,30.11,10400.0
2012-02-13 14:30:00,30.1,30.14,30.1,30.13,7900.0,30.1,30.14,30.1,30.13,7900.0
2012-02-13 14:40:00,30.14,30.15,30.14,30.15,15500.0,30.14,30.15,30.14,30.15,15500.0
2012-02-13 14:50:00,30.15,30.15,30.14,30.14,4200.0,30.15,30.15,30.14,30.14,4200.0
2012-02-13 15:00:00,30.14,30.15,30.1,30.12,9100.0,30.14,30.15,30.1,30.12,9100.0
2012-02-13 15:10:00,30.12,30.13,30.08,30.08,13600.0,30.12,30.13,30.08,30.08,13600.0
2012-02-13 15:20:00,30.08,30.09,30.07,30.07,12800.0,30.08,30.09,30.07,30.07,12800.0
2012-02-13 15:30:00,30.08,30.09,30.05,30.05,13500.0,30.08,30.09,30.05,30.05,13500.0
2012-02-13 15:40:00,30.06,30.11,30.04,30.1,20900.0,30.06,30.11,30.04,30.1,20900.0
2012-02-13 15:50:00,30.11,30.13,30.07,30.13,43700.0,30.11,30.13,30.07,30.13,43700.0
2012-02-14 09:30:00,29.97,30.16,29.92,30.16,12800.0,29.97,30.16,29.92,30.16,12800.0
2012-02-14 09:40:00,30.17,30.28,30.17,30.27,18300.0,30.17,30.28,30.17,30.27,18300.0
2012-02-14 09:50:00,30.28,30.29,30.2,30.21,11400.0,30.28,30.29,30.2,30.21,11400.0
2012-02-14 10:00:00,30.23,30.24,30.17,30.17,32200.0,30.23,30.24,30.17,30.17,32200.0
2012-02-14 10:10:00,30.17,30.17,30.12,30.16,7400.0,30.17,30.17,30.12,30.16,7400.0
2012-02-14 10:20:00,30.17,30.19,30.14,30.15,22700.0,30.17,30.19,30.14,30.15,22700.0
2012-02-14 10:30:00,30.15,30.18,30.12,30.17,8400.0,30.15,30.18,30.12,30.17,8400.0
2012-02-14 10:40:00,30.17,30.19,30.17,30.17,12400.0,30.17,30.19,30.17,30.17,12400.0
2012-02-14 10:50:00,30.17,30.17,30.11,30.15,8500.0,30.17,30.17,30.11,30.15,8500.0
2012-02-14 11:00:00,30.16,30.17,30.15,30.17,4900.0,30.16,30.17,30.15,30.17,4900.0
2012-02-14 11:10:00,30.18,30.18,30.17,30.18,3600.0,30.18,30.18,30.17,30.18,3600.0
2012-02-14 11:20:00,30.18,30.18,30.17,30.18,5800.0,30.18,30.18,30.17,30.18,5800.0
2012-02-14 11:30:00,30.18,30.29,30.17,30.29,12500.0,30.18,30.29,30.17,30.29,12500.0
2012-02-14 11:40:00,30.3,30.3,30.24,30.24,8100.0,30.3,30.3,30.24,30.24,8100.0
2012-02-14 11:50:00,30.24,30.26,30.19,30.2,21100.0,30.24,30.26,30.19,30.2,21100.0
2012-02-14 12:00:00,30.21,30.25,30.21,30.25,4500.0,30.21,30.25,30.21,30.25,4500.0
2012-02-14 12:10:00,30.24,30.25,30.22,30.25,7000.0,30.24,30.25,30.22,30.25,7000.0
2012-02-14 12:20:00,30.25,30.27,30.23,30.24,25900.0,30.25,30.27,30.23,30.24,25900.0
2012-02-14 12:30:00,30.25,30.25,30.25,30.25,600.0,30.25,30.25,30.25,30.25,600.0
2012-02-14 12:40:00,30.25,30.3,30.24,30.3,15100.0,30.25,30.3,30.24,30.3,15100.0
2012-02-14 12:50:00,30.3,30.31,30.23,30.24,13800.0,30.3,30.31,30.23,30.24,13800.0
2012-02-14 13:00:00,30.23,30.26,30.23,30.24,11600.0,30.23,30.26,30.23,30.24,11600.0
2012-02-14 13:10:00,30.23,30.24,30.2,30.22,10600.0,30.23,30.24,30.2,30.22,10600.0
2012-02-14 13:20:00,30.22,30.3,30.22,30.29,5300.0,30.22,30.3,30.22,30.29,5300.0
2012-02-14 13:30:00,30.28,30.31,30.24,30.25,27400.0,30.28,30.31,30.24,30.25,27400.0
2012-02-14 13:40:00,30.25,30.28,30.25,30.27,25300.0,30.25,30.28,30.25,30.27,25300.0
2012-02-14 13:50:00,30.26,30.28,30.24,30.27,7200.0,30.26,30.28,30.24,30.27,7200.0
2012-02-14 14:00:00,30.26,30.29,30.26,30.27,20000.0,30.26,30.29,30.26,30.27,20000.0
2012-02-14 14:10:00,30.27,30.3,30.27,30.27,9400.0,30.27,30.3,30.27,30.27,9400.0
2012-02-14 14:20:00,30.28,30.29,30.25,30.27,21900.0,30.28,30.29,30.25,30.27,21900.0
2012-02-14 14:30:00,30.26,30.27,30.24,30.25,12700.0,30.26,30.27,30.24,30.25,12700.0
2012-02-14 14:40:00,30.25,30.27,30.23,30.24,23800.0,30.25,30.27,30.23,30.24,23800.0
2012-02-14 14:50:00,30.25,30.28,30.25,30.27,8400.0,30.25,30.28,30.25,30.27,8400.0
2012-02-14 15:00:00,30.27,30.3,30.27,30.29,11500.0,30.27,30.3,30.27,30.29,11500.0
2012-02-14 15:10:00,30.29,30.3,30.26,30.26,15200.0,30.29,30.3,30.26,30.26,15200.0
2012-02-14 15:20:00,30.27,30.27,30.25,30.26,17000.0,30.27,30.27,30.25,30.26,17000.0
2012-02-14 15:30:00,30.25,30.29,30.25,30.26,44100.0,30.25,30.29,30.25,30.26,44100.0
2012-02-14 15:40:00,30.27,30.32,30.26,30.32,44400.0,30.27,30.32,30.26,30.32,44400.0
2012-02-14 15:50:00,30.32,30.37,30.32,30.37,62100.0,30.32,30.37,30.32,30.37,62100.0
2012-02-15 09:30:00,30.45,30.45,30.35,30.36,16000.0,30.45,30.45,30.35,30.36,16000.0
2012-02-15 09:40:00,30.36,30.36,30.26,30.28,27200.0,30.36,30.36,30.26,30.28,27200.0
2012-02-15 09:50:00,30.29,30.3,30.22,30.24,31300.0,30.29,30.3,30.22,30.24,31300.0
2012-02-15 10:00:00,30.25,30.33,30.24,30.28,72200.0,30.25,30.33,30.24,30.28,72200.0
2012-02-15 10:10:00,30.28,30.31,30.27,30.29,46900.0,30.28,30.31,30.27,30.29,46900.0
2012-02-15 10:20:00,30.29,30.4,30.29,30.36,10600.0,30.29,30.4,30.29,30.36,10600.0
2012-02-15 10:30:00,30.37,30.39,30.36,30.39,63200.0,30.37,30.39,30.36,30.39,63200.0
2012-02-15 10:40:00,30.4,30.41,30.39,30.4,35100.0,30.4,30.41,30.39,30.4,35100.0
2012-02-15 10:50:00,30.4,30.4,30.33,30.33,10500.0,30.4,30.4,30.33,30.33,10500.0
2012-02-15 11:00:00,30.32,30.34,30.29,30.33,60200.0,30.32,30.34,30.29,30.33,60200.0
2012-02-15 11:10:00,30.31,30.32,30.31,30.31,30100.0,30.31,30.32,30.31,30.31,30100.0
2012-02-15 11:20:00,30.3,30.31,30.27,30.28,18100.0,30.3,30.31,30.27,30.28,18100.0
2012-02-15 11:30:00,30.29,30.3,30.24,30.25,53900.0,30.29,30.3,30.24,30.25,53900.0
2012-02-15 11:40:00,30.25,30.29,30.24,30.25,36200.0,30.25,30.29,30.24,30.25,36200.0
2012-02-15 11:50:00,30.24,30.29,30.23,30.28,8400.0,30.24,30.29,30.23,30.28,8400.0
2012-02-15 12:00:00,30.28,30.29,30.26,30.29,14900.0,30.28,30.29,30.26,30.29,14900.0
2012-02-15 12:10:00,30.28,30.29,30.26,30.29,16200.0,30.28,30.29,30.26,30.29,16200.0
2012-02-15 12:20:00,30.29,30.29,30.27,30.27,6700.0,30.29,30.29,30.27,30.27,6700.0
2012-02-15 12:30:00,30.27,30.27,30.19,30.21,59000.0,30.27,30.27,30.19,30.21,59000.0
2012-02-15 12:40:00,30.2,30.23,30.1,30.15,36600.0,30.2,30.23,30.1,30.15,36600.0
2012-02-15 12:50:00,30.16,30.19,30.06,30.1,64500.0,30.16,30.19,30.06,30.1,64500.0
2012-02-15 13:00:00,30.08,30.13,30.0,30.1,41100.0,30.08,30.13,30.0,30.1,41100.0
2012-02-15 13:10:00,30.09,30.14,30.07,30.14,19300.0,30.09,30.14,30.07,30.14,19300.0
2012-02-15 13:20:00,30.13,30.22,30.13,30.21,15700.0,30.13,30.22,30.13,30.21,15700.0
2012-02-15 13:30:00,30.21,30.25,30.19,30.23,62700.0,30.21,30.25,30.19,30.23,62700.0
2012-02-15 13:40:00,30.22,30.28,30.22,30.28,131400.0,30.22,30.28,30.22,30.28,131400.0
2012-02-15 13:50:00,30.28,30.33,30.28,30.3,16100.0,30.28,30.33,30.28,30.3,16100.0
2012-02-15 14:00:00,30.31,30.31,30.21,30.25,22400.0,30.31,30.31,30.21,30.25,22400.0
2012-02-15 14:10:00,30.25,30.26,30.23,30.23,9400.0,30.25,30.26,30.23,30.23,9400.0
2012-02-15 14:20:00,30.22,30.3,30.2,30.29,65200.0,30.22,30.3,30.2,30.29,65200.0
2012-02-15 14:30:00,30.28,30.28,30.23,30.25,12800.0,30.28,30.28,30.23,30.25,12800.0
2012-02-15 14:40:00,30.24,30.28,30.24,30.26,19000.0,30.24,30.28,30.24,30.26,19000.0
2012-02-15 14:50:00,30.26,30.27,30.18,30.18,17500.0,30.26,30.27,30.18,30.18,17500.0
2012-02-15 15:00:00,30.18,30.2,30.16,30.19,14100.0,30.18,30.2,30.16,30.19,14100.0
2012-02-15 15:10:00,30.2,30.24,30.17,30.18,18300.0,30.2,30.24,30.17,30.18,18300.0
2012-02-15 15:20:00,30.19,30.21,30.16,30.19,15000.0,30.19,30.21,30.16,30.19,15000.0
2012-02-15 15:30:00,30.2,30.21,30.16,30.2,30700.0,30.2,30.21,30.16,30.2,30700.0
2012-02-15 15:40:00,30.2,30.22,30.18,30.19,51500.0,30.2,30.22,30.18,30.19,51500.0
2012-02-15 15:50:00,30.18,30.22,30.15,30.21,49300.0,30.18,30.22,30.15,30.21,49300.0
2012-02-16 09:30:00,30.2,30.31,30.2,30.3,9300.0,30.2,30.31,30.2,30.3,9300.0
2012-02-16 09:40:00,30.3,30.36,30.29,30.36,14200.0,30.3,30.36,30.29,30.36,14200.0
2012-02-16 09:50:00,30.35,30.4,30.29,30.32,17400.0,30.35,30.4,30.29,30.32,17400.0
2012-02-16 10:00:00,30.33,30.45,30.31,30.41,33300.0,30.33,30.45,30.31,30.41,33300.0
2012-02-16 10:10:00,30.4,30.44,30.39,30.44,15600.0,30.4,30.44,30.39,30.44,15600.0
2012-02-16 10:20:00,30.43,30.48,30.41,30.48,41700.0,30.43,30.48,30.41,30.48,41700.0
2012-02-16 10:30:00,30.48,30.49,30.46,30.46,21000.0,30.48,30.49,30.46,30.46,21000.0
2012-02-16 10:40:00,30.45,30.46,30.44,30.45,15600.0,30.45,30.46,30.44,30.45,15600.0
2012-02-16 10:50:00,30.45,30.46,30.4,30.41,12600.0,30.45,30.46,30.4,30.41,12600.0
2012-02-16 11:00:00,30.41,30.41,30.37,30.37,27300.0,30.41,30.41,30.37,30.37,27300.0
2012-02-16 11:10:00,30.38,30.4,30.37,30.39,38800.0,30.38,30.4,30.37,30.39,38800.0
2012-02-16 11:20:00,30.38,30.42,30.37,30.4,13000.0,30.38,30.42,30.37,30.4,13000.0
2012-02-16 11:30:00,30.41,30.43,30.4,30.4,18200.0,30.41,30.43,30.4,30.4,18200.0
2012-02-16 11:40:00,30.41,30.41,30.35,30.37,9900.0,30.41,30.41,30.35,30.37,9900.0
2012-02-16 11:50:00,30.37,30.41,30.36,30.39,33000.0,30.37,30.41,30.36,30.39,33000.0
2012-02-16 12:00:00,30.4,30.41,30.34,30.36,25000.0,30.4,30.41,30.34,30.36,25000.0
2012-02-16 12:10:00,30.36,30.38,30.35,30.36,6600.0,30.36,30.38,30.35,30.36,6600.0
2012-02-16 12:20:00,30.37,30.4,30.34,30.34,17600.0,30.37,30.4,30.34,30.34,17600.0
2012-02-16 12:30:00,30.35,30.37,30.35,30.36,12400.0,30.35,30.37,30.35,30.36,12400.0
2012-02-16 12:40:00,30.36,30.36,30.33,30.35,8100.0,30.36,30.36,30.33,30.35,8100.0
2012-02-16 12:50:00,30.35,30.37,30.35,30.36,9300.0,30.35,30.37,30.35,30.36,9300.0
2012-02-16 13:00:00,30.35,30.35,30.34,30.35,20100.0,30.35,30.35,30.34,30.35,20100.0
2012-02-16 13:10:00,30.34,30.36,30.34,30.35,20800.0,30.34,30.36,30.34,30.35,20800.0
2012-02-16 13:20:00,30.35,30.35,30.34,30.35,15600.0,30.35,30.35,30.34,30.35,15600.0
2012-02-16 13:30:00,30.35,30.4,30.35,30.39,21700.0,30.35,30.4,30.35,30.39,21700.0
2012-02-16 13:40:00,30.39,30.44,30.39,30.43,9100.0,30.39,30.44,30.39,30.43,9100.0
2012-02-16 13:50:00,30.43,30.45,30.42,30.44,9000.0,30.43,30.45,30.42,30.44,9000.0
2012-02-16 14:00:00,30.44,30.47,30.44,30.47,15900.0,30.44,30.47,30.44,30.47,15900.0
2012-02-16 14:10:00,30.47,30.48,30.46,30.48,7700.0,30.47,30.48,30.46,30.48,7700.0
2012-02-16 14:20:00,30.48,30.49,30.45,30.45,16500.0,30.48,30.49,30.45,30.45,16500.0
2012-02-16 14:30:00,30.45,30.46,30.43,30.44,14000.0,30.45,30.46,30.43,30.44,14000.0
2012-02-16 14:40:00,30.44,30.44,30.43,30.43,7000.0,30.44,30.44,30.43,30.43,7000.0
2012-02-16 14:50:00,30.44,30.44,30.43,30.44,4700.0,30.44,30.44,30.43,30.44,4700.0
2012-02-16 15:00:00,30.44,30.45,30.44,30.45,18500.0,30.44,30.45,30.44,30.45,18500.0
2012-02-16 15:10:00,30.45,30.45,30.41,30.42,29500.0,30.45,30.45,30.41,30.42,29500.0
2012-02-16 15:20:00,30.43,30.45,30.41,30.45,11400.0,30.43,30.45,30.41,30.45,11400.0
2012-02-16 15:30:00,30.44,30.45,30.4,30.41,81100.0,30.44,30.45,30.4,30.41,81100.0
2012-02-16 15:40:00,30.41,30.45,30.4,30.42,35800.0,30.41,30.45,30.4,30.42,35800.0
2012-02-16 15:50:00,30.42,30.44,30.41,30.42,154200.0,30.42,30.44,30.41,30.42,154200.0
2012-02-17 09:30:00,30.48,30.48,30.4,30.45,15300.0,30.48,30.48,30.4,30.45,15300.0
2012-02-17 09:40:00,30.43,30.45,30.36,30.39,9700.0,30.43,30.45,30.36,30.39,9700.0
2012-02-17 09:50:00,30.38,30.4,30.38,30.39,30500.0,30.38,30.4,30.38,30.39,30500.0
2012-02-17 10:00:00,30.4,30.47,30.35,30.46,21000.0,30.4,30.47,30.35,30.46,21000.0
2012-02-17 10:10:00,30.46,30.46,30.44,30.46,27700.0,30.46,30.46,30.44,30.46,27700.0
2012-02-17 10:20:00,30.47,30.47,30.44,30.45,12500.0,30.47,30.47,30.44,30.45,12500.0
2012-02-17 10:30:00,30.45,30.46,30.44,30.46,12700.0,30.45,30.46,30.44,30.46,12700.0
2012-02-17 10:40:00,30.45,30.46,30.44,30.45,43100.0,30.45,30.46,30.44,30.45,43100.0
2012-02-17 10:50:00,30.46,30.48,30.44,30.45,58300.0,30.46,30.48,30.44,30.45,58300.0
2012-02-17 11:00:00,30.45,30.45,30.43,30.45,36500.0,30.45,30.45,30.43,30.45,36500.0
2012-02-17 11:10:00,30.45,30.45,30.43,30.45,22400.0,30.45,30.45,30.43,30.45,22400.0
2012-02-17 11:20:00,30.44,30.47,30.42,30.47,32500.0,30.44,30.47,30.42,30.47,32500.0
2012-02-17 11:30:00,30.47,30.47,30.45,30.45,20600.0,30.47,30.47,30.45,30.45,20600.0
2012-02-17 11:40:00,30.45,30.46,30.45,30.46,10100.0,30.45,30.46,30.45,30.46,10100.0
2012-02-17 11:50:00,30.46,30.46,30.44,30.45,11100.0,30.46,30.46,30.44,30.45,11100.0
2012-02-17 12:00:00,30.45,30.45,30.43,30.43,6000.0,30.45,30.45,30.43,30.43,6000.0
2012-02-17 12:10:00,30.44,30.45,30.44,30.45,4600.0,30.44,30.45,30.44,30.45,4600.0
2012-02-17 12:20:00,30.45,30.45,30.41,30.41,8100.0,30.45,30.45,30.41,30.41,8100.0
2012-02-17 12:30:00,30.41,30.46,30.41,30.45,8800.0,30.41,30.46,30.41,30.45,8800.0
2012-02-17 12:40:00,30.45,30.45,30.44,30.45,1100.0,30.45,30.45,30.44,30.45,1100.0
2012-02-17 12:50:00,30.45,30.45,30.44,30.45,1600.0,30.45,30.45,30.44,30.45,1600.0
2012-02-17 13:00:00,30.45,30.46,30.44,30.45,28200.0,30.45,30.46,30.44,30.45,28200.0
2012-02-17 13:10:00,30.45,30.45,30.44,30.45,11800.0,30.45,30.45,30.44,30.45,11800.0
2012-02-17 13:20:00,30.45,30.45,30.44,30.44,3600.0,30.45,30.45,30.44,30.44,3600.0
2012-02-17 13:30:00,30.45,30.46,30.44,30.45,14300.0,30.45,30.46,30.44,30.45,14300.0
2012-02-17 13:40:00,30.45,30.45,30.44,30.45,2800.0,30.45,30.45,30.44,30.45,2800.0
2012-02-17 13:50:00,30.45,30.45,30.39,30.39,14800.0,30.45,30.45,30.39,30.39,14800.0
2012-02-17 14:00:00,30.39,30.4,30.39,30.4,1000.0,30.39,30.4,30.39,30.4,1000.0
2012-02-17 14:10:00,30.4,30.42,30.39,30.42,8600.0,30.4,30.42,30.39,30.42,8600.0
2012-02-17 14:20:00,30.42,30.45,30.42,30.44,11700.0,30.42,30.45,30.42,30.44,11700.0
2012-02-17 14:30:00,30.43,30.45,30.43,30.44,6700.0,30.43,30.45,30.43,30.44,6700.0
2012-02-17 14:40:00,30.43,30.44,30.4,30.42,8800.0,30.43,30.44,30.4,30.42,8800.0
2012-02-17 14:50:00,30.42,30.42,30.38,30.39,10400.0,30.42,30.42,30.38,30.39,10400.0
2012-02-17 15:00:00,30.39,30.4,30.38,30.4,9300.0,30.39,30.4,30.38,30.4,9300.0
2012-02-17 15:10:00,30.39,30.41,30.39,30.39,12700.0,30.39,30.41,30.39,30.39,12700.0
2012-02-17 15:20:00,30.4,30.41,30.37,30.38,24600.0,30.4,30.41,30.37,30.38,24600.0
2012-02-17 15:30:00,30.38,30.39,30.37,30.37,14200.0,30.38,30.39,30.37,30.37,14200.0
2012-02-17 15:40:00,30.37,30.39,30.34,30.38,30300.0,30.37,30.39,30.34,30.38,30300.0
2012-02-17 15:50:00,30.37,30.39,30.29,30.37,97700.0,30.37,30.39,30.29,30.37,97700.0
2012-02-21 09:30:00,30.35,30.48,30.25,30.41,20600.0,30.35,30.48,30.25,30.41,20600.0
2012-02-21 09:40:00,30.41,30.5,30.35,30.36,22700.0,30.41,30.5,30.35,30.36,22700.0
2012-02-21 09:50:00,30.37,30.37,30.27,30.28,14900.0,30.37,30.37,30.27,30.28,14900.0
2012-02-21 10:00:00,30.29,30.39,30.28,30.39,13700.0,30.29,30.39,30.28,30.39,13700.0
2012-02-21 10:10:00,30.38,30.49,30.38,30.48,13800.0,30.38,30.49,30.38,30.48,13800.0
2012-02-21 10:20:00,30.48,30.53,30.46,30.5,57200.0,30.48,30.53,30.46,30.5,57200.0
2012-02-21 10:30:00,30.51,30.58,30.5,30.58,31600.0,30.51,30.58,30.5,30.58,31600.0
2012-02-21 10:40:00,30.57,30.57,30.52,30.54,18200.0,30.57,30.57,30.52,30.54,18200.0
2012-02-21 10:50:00,30.55,30.57,30.54,30.57,11800.0,30.55,30.57,30.54,30.57,11800.0
2012-02-21 11:00:00,30.56,30.58,30.55,30.55,8200.0,30.56,30.58,30.55,30.55,8200.0
2012-02-21 11:10:00,30.55,30.56,30.49,30.5,20100.0,30.55,30.56,30.49,30.5,20100.0
2012-02-21 11:20:00,30.5,30.5,30.49,30.5,7000.0,30.5,30.5,30.49,30.5,7000.0
2012-02-21 11:30:00,30.5,30.5,30.46,30.46,13100.0,30.5,30.5,30.46,30.46,13100.0
2012-02-21 11:40:00,30.46,30.48,30.46,30.46,6800.0,30.46,30.48,30.46,30.46,6800.0
2012-02-21 11:50:00,30.47,30.49,30.47,30.49,3400.0,30.47,30.49,30.47,30.49,3400.0
2012-02-21 12:00:00,30.49,30.5,30.49,30.5,14500.0,30.49,30.5,30.49,30.5,14500.0
2012-02-21 12:10:00,30.49,30.53,30.47,30.47,28100.0,30.49,30.53,30.47,30.47,28100.0
2012-02-21 12:20:00,30.44,30.44,30.42,30.42,7700.0,30.44,30.44,30.42,30.42,7700.0
2012-02-21 12:30:00,30.43,30.43,30.42,30.43,5100.0,30.43,30.43,30.42,30.43,5100.0
2012-02-21 12:40:00,30.42,30.43,30.4,30.41,8700.0,30.42,30.43,30.4,30.41,8700.0
2012-02-21 12:50:00,30.41,30.44,30.41,30.43,10400.0,30.41,30.44,30.41,30.43,10400.0
2012-02-21 13:00:00,30.42,30.43,30.42,30.42,4000.0,30.42,30.43,30.42,30.42,4000.0
2012-02-21 13:10:00,30.42,30.43,30.42,30.43,6400.0,30.42,30.43,30.42,30.43,6400.0
2012-02-21 13:20:00,30.42,30.43,30.39,30.39,10800.0,30.42,30.43,30.39,30.39,10800.0
2012-02-21 13:30:00,30.39,30.41,30.38,30.39,9500.0,30.39,30.41,30.38,30.39,9500.0
2012-02-21 13:40:00,30.39,30.39,30.27,30.31,18200.0,30.39,30.39,30.27,30.31,18200.0
2012-02-21 13:50:00,30.31,30.33,30.3,30.32,9000.0,30.31,30.33,30.3,30.32,9000.0
2012-02-21 14:00:00,30.33,30.35,30.32,30.34,6900.0,30.33,30.35,30.32,30.34,6900.0
2012-02-21 14:10:00,30.33,30.33,30.29,30.3,11600.0,30.33,30.33,30.29,30.3,11600.0
2012-02-21 14:20:00,30.29,30.37,30.29,30.36,11900.0,30.29,30.37,30.29,30.36,11900.0
2012-02-21 14:30:00,30.37,30.4,30.37,30.38,23900.0,30.37,30.4,30.37,30.38,23900.0
2012-02-21 14:40:00,30.38,30.43,30.36,30.41,21300.0,30.38,30.43,30.36,30.41,21300.0
2012-02-21 14:50:00,30.41,30.42,30.36,30.36,16800.0,30.41,30.42,30.36,30.36,16800.0
2012-02-21 15:00:00,30.36,30.43,30.36,30.42,16300.0,30.36,30.43,30.36,30.42,16300.0
2012-02-21 15:10:00,30.41,30.43,30.38,30.38,21300.0,30.41,30.43,30.38,30.38,21300.0
2012-02-21 15:20:00,30.37,30.41,30.37,30.41,15800.0,30.37,30.41,30.37,30.41,15800.0
2012-02-21 15:30:00,30.41,30.42,30.37,30.39,13900.0,30.41,30.42,30.37,30.39,13900.0
2012-02-21 15:40:00,30.38,30.42,30.38,30.41,41400.0,30.38,30.42,30.38,30.41,41400.0
2012-02-21 15:50:00,30.4,30.44,30.39,30.39,69100.0,30.4,30.44,30.39,30.39,69100.0
2012-02-22 09:30:00,30.13,30.57,30.13,30.48,30200.0,30.13,30.57,30.13,30.48,30200.0
2012-02-22 09:40:00,30.48,30.58,30.48,30.57,68300.0,30.48,30.58,30.48,30.57,68300.0
2012-02-22 09:50:00,30.57,30.76,30.56,30.76,62000.0,30.57,30.76,30.56,30.76,62000.0
2012-02-22 10:00:00,30.74,30.76,30.65,30.69,30600.0,30.74,30.76,30.65,30.69,30600.0
2012-02-22 10:10:00,30.68,30.74,30.68,30.72,20900.0,30.68,30.74,30.68,30.72,20900.0
2012-02-22 10:20:00,30.71,30.71,30.62,30.64,12500.0,30.71,30.71,30.62,30.64,12500.0
2012-02-22 10:30:00,30.63,30.63,30.56,30.59,13500.0,30.63,30.63,30.56,30.59,13500.0
2012-02-22 10:40:00,30.59,30.65,30.58,30.63,14800.0,30.59,30.65,30.58,30.63,14800.0
2012-02-22 10:50:00,30.65,30.68,30.63,30.65,9500.0,30.65,30.68,30.63,30.65,9500.0
2012-02-22 11:00:00,30.65,30.69,30.64,30.69,15100.0,30.65,30.69,30.64,30.69,15100.0
2012-02-22 11:10:00,30.68,30.68,30.63,30.64,23100.0,30.68,30.68,30.63,30.64,23100.0
2012-02-22 11:20:00,30.63,30.68,30.61,30.67,22700.0,30.63,30.68,30.61,30.67,22700.0
2012-02-22 11:30:00,30.68,30.68,30.61,30.63,11100.0,30.68,30.68,30.61,30.63,11100.0
2012-02-22 11:40:00,30.63,30.63,30.6,30.62,23000.0,30.63,30.63,30.6,30.62,23000.0
2012-02-22 11:50:00,30.62,30.69,30.61,30.69,59400.0,30.62,30.69,30.61,30.69,59400.0
2012-02-22 12:00:00,30.69,30.69,30.67,30.68,12000.0,30.69,30.69,30.67,30.68,12000.0
2012-02-22 12:10:00,30.69,30.72,30.68,30.71,22900.0,30.69,30.72,30.68,30.71,22900.0
2012-02-22 12:20:00,30.72,30.72,30.67,30.67,23700.0,30.72,30.72,30.67,30.67,23700.0
2012-02-22 12:30:00,30.68,30.68,30.63,30.64,32700.0,30.68,30.68,30.63,30.64,32700.0
2012-02-22 12:40:00,30.63,30.66,30.63,30.66,14200.0,30.63,30.66,30.63,30.66,14200.0
2012-02-22 12:50:00,30.66,30.67,30.66,30.67,2600.0,30.66,30.67,30.66,30.67,2600.0
2012-02-22 13:00:00,30.66,30.67,30.65,30.66,33400.0,30.66,30.67,30.65,30.66,33400.0
2012-02-22 13:10:00,30.66,30.67,30.66,30.66,6800.0,30.66,30.67,30.66,30.66,6800.0
2012-02-22 13:20:00,30.66,30.67,30.66,30.67,7200.0,30.66,30.67,30.66,30.67,7200.0
2012-02-22 13:30:00,30.66,30.67,30.66,30.66,5400.0,30.66,30.67,30.66,30.66,5400.0
2012-02-22 13:40:00,30.67,30.75,30.67,30.74,51000.0,30.67,30.75,30.67,30.74,51000.0
2012-02-22 13:50:00,30.74,30.75,30.74,30.74,40300.0,30.74,30.75,30.74,30.74,40300.0
2012-02-22 14:00:00,30.75,30.75,30.74,30.74,11200.0,30.75,30.75,30.74,30.74,11200.0
2012-02-22 14:10:00,30.75,30.75,30.74,30.74,12400.0,30.75,30.75,30.74,30.74,12400.0
2012-02-22 14:20:00,30.75,30.75,30.73,30.73,24900.0,30.75,30.75,30.73,30.73,24900.0
2012-02-22 14:30:00,30.73,30.74,30.67,30.67,32500.0,30.73,30.74,30.67,30.67,32500.0
2012-02-22 14:40:00,30.67,30.67,30.62,30.65,26600.0,30.67,30.67,30.62,30.65,26600.0
2012-02-22 14:50:00,30.65,30.72,30.65,30.72,21800.0,30.65,30.72,30.65,30.72,21800.0
2012-02-22 15:00:00,30.71,30.72,30.63,30.7,26900.0,30.71,30.72,30.63,30.7,26900.0
2012-02-22 15:10:00,30.69,30.75,30.69,30.69,44900.0,30.69,30.75,30.69,30.69,44900.0
2012-02-22 15:20:00,30.69,30.69,30.61,30.61,20100.0,30.69,30.69,30.61,30.61,20100.0
2012-02-22 15:30:00,30.61,30.7,30.61,30.69,33500.0,30.61,30.7,30.61,30.69,33500.0
2012-02-22 15:40:00,30.7,30.71,30.64,30.65,54900.0,30.7,30.71,30.64,30.65,54900.0
2012-02-22 15:50:00,30.65,30.65,30.57,30.61,47300.0,30.65,30.65,30.57,30.61,47300.0
2012-02-23 09:30:00,30.75,30.81,30.25,30.49,228200.0,30.75,30.81,30.25,30.49,228200.0
2012-02-23 09:40:00,30.47,30.53,30.29,30.34,59700.0,30.47,30.53,30.29,30.34,59700.0
2012-02-23 09:50:00,30.34,30.41,30.27,30.33,31800.0,30.34,30.41,30.27,30.33,31800.0
2012-02-23 10:00:00,30.34,30.47,30.33,30.43,39500.0,30.34,30.47,30.33,30.43,39500.0
2012-02-23 10:10:00,30.43,30.43,30.27,30.3,41000.0,30.43,30.43,30.27,30.3,41000.0
2012-02-23 10:20:00,30.29,30.31,30.17,30.2,116200.0,30.29,30.31,30.17,30.2,116200.0
2012-02-23 10:30:00,30.2,30.44,30.19,30.43,61500.0,30.2,30.44,30.19,30.43,61500.0
2012-02-23 10:40:00,30.43,30.5,30.42,30.47,52300.0,30.43,30.5,30.42,30.47,52300.0
2012-02-23 10:50:00,30.47,30.53,30.44,30.44,40700.0,30.47,30.53,30.44,30.44,40700.0
2012-02-23 11:00:00,30.45,30.5,30.45,30.49,29900.0,30.45,30.5,30.45,30.49,29900.0
2012-02-23 11:10:00,30.49,30.5,30.46,30.49,27400.0,30.49,30.5,30.46,30.49,27400.0
2012-02-23 11:20:00,30.49,30.5,30.47,30.49,19400.0,30.49,30.5,30.47,30.49,19400.0
2012-02-23 11:30:00,30.49,30.5,30.47,30.47,10800.0,30.49,30.5,30.47,30.47,10800.0
2012-02-23 11:40:00,30.47,30.5,30.47,30.48,15400.0,30.47,30.5,30.47,30.48,15400.0
2012-02-23 11:50:00,30.49,30.5,30.49,30.49,7700.0,30.49,30.5,30.49,30.49,7700.0
2012-02-23 12:00:00,30.49,30.5,30.47,30.49,17500.0,30.49,30.5,30.47,30.49,17500.0
2012-02-23 12:10:00,30.5,30.5,30.34,30.34,18300.0,30.5,30.5,30.34,30.34,18300.0
2012-02-23 12:20:00,30.34,30.45,30.34,30.45,13800.0,30.34,30.45,30.34,30.45,13800.0
2012-02-23 12:30:00,30.45,30.5,30.45,30.49,10300.0,30.45,30.5,30.45,30.49,10300.0
2012-02-23 12:40:00,30.5,30.5,30.45,30.45,11500.0,30.5,30.5,30.45,30.45,11500.0
2012-02-23 12:50:00,30.44,30.46,30.42,30.45,8300.0,30.44,30.46,30.42,30.45,8300.0
2012-02-23 13:00:00,30.45,30.48,30.45,30.46,8300.0,30.45,30.48,30.45,30.46,8300.0
2012-02-23 13:10:00,30.46,30.48,30.43,30.48,9600.0,30.46,30.48,30.43,30.48,9600.0
2012-02-23 13:20:00,30.48,30.5,30.48,30.48,19400.0,30.48,30.5,30.48,30.48,19400.0
2012-02-23 13:30:00,30.47,30.48,30.41,30.44,11400.0,30.47,30.48,30.41,30.44,11400.0
2012-02-23 13:40:00,30.45,30.5,30.45,30.49,19200.0,30.45,30.5,30.45,30.49,19200.0
2012-02-23 13:50:00,30.5,30.6,30.5,30.58,39600.0,30.5,30.6,30.5,30.58,39600.0
2012-02-23 14:00:00,30.57,30.58,30.5,30.52,17700.0,30.57,30.58,30.5,30.52,17700.0
2012-02-23 14:10:00,30.52,30.55,30.51,30.51,18400.0,30.52,30.55,30.51,30.51,18400.0
2012-02-23 14:20:00,30.51,30.52,30.46,30.51,26200.0,30.51,30.52,30.46,30.51,26200.0
2012-02-23 14:30:00,30.51,30.53,30.5,30.52,23600.0,30.51,30.53,30.5,30.52,23600.0
2012-02-23 14:40:00,30.51,30.53,30.51,30.53,10400.0,30.51,30.53,30.51,30.53,10400.0
2012-02-23 14:50:00,30.53,30.59,30.52,30.59,16200.0,30.53,30.59,30.52,30.59,16200.0
2012-02-23 15:00:00,30.59,30.59,30.55,30.56,30900.0,30.59,30.59,30.55,30.56,30900.0
2012-02-23 15:10:00,30.57,30.57,30.51,30.53,51200.0,30.57,30.57,30.51,30.53,51200.0
2012-02-23 15:20:00,30.53,30.54,30.43,30.49,66900.0,30.53,30.54,30.43,30.49,66900.0
2012-02-23 15:30:00,30.5,30.5,30.45,30.47,42700.0,30.5,30.5,30.45,30.47,42700.0
2012-02-23 15:40:00,30.47,30.5,30.47,30.47,65700.0,30.47,30.5,30.47,30.47,65700.0
2012-02-23 15:50:00,30.48,30.54,30.46,30.5,156200.0,30.48,30.54,30.46,30.5,156200.0
2012-02-24 09:30:00,30.45,30.47,30.11,30.19,140700.0,30.45,30.47,30.11,30.19,140700.0
2012-02-24 09:40:00,30.2,30.37,30.17,30.33,92200.0,30.2,30.37,30.17,30.33,92200.0
2012-02-24 09:50:00,30.33,30.35,30.27,30.3,65300.0,30.33,30.35,30.27,30.3,65300.0
2012-02-24 10:00:00,30.3,30.42,30.29,30.4,68500.0,30.3,30.42,30.29,30.4,68500.0
2012-02-24 10:10:00,30.39,30.4,30.35,30.36,58100.0,30.39,30.4,30.35,30.36,58100.0
2012-02-24 10:20:00,30.36,30.38,30.28,30.38,50600.0,30.36,30.38,30.28,30.38,50600.0
2012-02-24 10:30:00,30.38,30.44,30.38,30.44,28500.0,30.38,30.44,30.38,30.44,28500.0
2012-02-24 10:40:00,30.44,30.5,30.44,30.49,14300.0,30.44,30.5,30.44,30.49,14300.0
2012-02-24 10:50:00,30.5,30.5,30.37,30.39,67100.0,30.5,30.5,30.37,30.39,67100.0
2012-02-24 11:00:00,30.39,30.5,30.37,30.5,43600.0,30.39,30.5,30.37,30.5,43600.0
2012-02-24 11:10:00,30.5,30.5,30.48,30.49,18900.0,30.5,30.5,30.48,30.49,18900.0
2012-02-24 11:20:00,30.5,30.5,30.48,30.5,23800.0,30.5,30.5,30.48,30.5,23800.0
2012-02-24 11:30:00,30.5,30.53,30.49,30.52,45900.0,30.5,30.53,30.49,30.52,45900.0
2012-02-24 11:40:00,30.53,30.55,30.52,30.53,42600.0,30.53,30.55,30.52,30.53,42600.0
2012-02-24 11:50:00,30.53,30.55,30.5,30.55,28000.0,30.53,30.55,30.5,30.55,28000.0
2012-02-24 12:00:00,30.55,30.6,30.54,30.6,44000.0,30.55,30.6,30.54,30.6,44000.0
2012-02-24 12:10:00,30.6,30.65,30.6,30.65,26800.0,30.6,30.65,30.6,30.65,26800.0
2012-02-24 12:20:00,30.65,30.69,30.65,30.69,32700.0,30.65,30.69,30.65,30.69,32700.0
2012-02-24 12:30:00,30.68,30.69,30.67,30.67,20100.0,30.68,30.69,30.67,30.67,20100.0
2012-02-24 12:40:00,30.68,30.74,30.67,30.71,45500.0,30.68,30.74,30.67,30.71,45500.0
2012-02-24 12:50:00,30.71,30.72,30.68,30.69,16500.0,30.71,30.72,30.68,30.69,16500.0
2012-02-24 13:00:00,30.69,30.74,30.68,30.68,33000.0,30.69,30.74,30.68,30.68,33000.0
2012-02-24 13:10:00,30.67,30.71,30.67,30.71,17200.0,30.67,30.71,30.67,30.71,17200.0
2012-02-24 13:20:00,30.71,30.73,30.7,30.7,18700.0,30.71,30.73,30.7,30.7,18700.0
2012-02-24 13:30:00,30.71,30.72,30.68,30.7,25100.0,30.71,30.72,30.68,30.7,25100.0
2012-02-24 13:40:00,30.7,30.72,30.69,30.7,15900.0,30.7,30.72,30.69,30.7,15900.0
2012-02-24 13:50:00,30.71,30.73,30.7,30.7,20100.0,30.71,30.73,30.7,30.7,20100.0
2012-02-24 14:00:00,30.7,30.72,30.7,30.7,24900.0,30.7,30.72,30.7,30.7,24900.0
2012-02-24 14:10:00,30.71,30.71,30.69,30.7,34000.0,30.71,30.71,30.69,30.7,34000.0
2012-02-24 14:20:00,30.7,30.7,30.68,30.69,20500.0,30.7,30.7,30.68,30.69,20500.0
2012-02-24 14:30:00,30.69,30.69,30.59,30.65,47300.0,30.69,30.69,30.59,30.65,47300.0
2012-02-24 14:40:00,30.66,30.66,30.61,30.62,17900.0,30.66,30.66,30.61,30.62,17900.0
2012-02-24 14:50:00,30.62,30.62,30.6,30.61,18100.0,30.62,30.62,30.6,30.61,18100.0
2012-02-24 15:00:00,30.61,30.65,30.61,30.65,22300.0,30.61,30.65,30.61,30.65,22300.0
2012-02-24 15:10:00,30.65,30.71,30.64,30.7,26100.0,30.65,30.71,30.64,30.7,26100.0
2012-02-24 15:20:00,30.71,30.73,30.7,30.72,23800.0,30.71,30.73,30.7,30.72,23800.0
2012-02-24 15:30:00,30.72,30.73,30.69,30.71,46200.0,30.72,30.73,30.69,30.71,46200.0
2012-02-24 15:40:00,30.71,30.71,30.69,30.71,32100.0,30.71,30.71,30.69,30.71,32100.0
2012-02-24 15:50:00,30.7,30.7,30.68,30.69,82200.0,30.7,30.7,30.68,30.69,82200.0
2012-02-27 09:30:00,29.83,30.37,29.83,30.27,114200.0,29.83,30.37,29.83,30.27,114200.0
2012-02-27 09:40:00,30.27,30.27,30.16,30.25,32700.0,30.27,30.27,30.16,30.25,32700.0
2012-02-27 09:50:00,30.24,30.35,30.24,30.33,18300.0,30.24,30.35,30.24,30.33,18300.0
2012-02-27 10:00:00,30.32,30.51,30.32,30.5,46000.0,30.32,30.51,30.32,30.5,46000.0
2012-02-27 10:10:00,30.5,30.59,30.5,30.56,36500.0,30.5,30.59,30.5,30.56,36500.0
2012-02-27 10:20:00,30.56,30.63,30.54,30.61,19300.0,30.56,30.63,30.54,30.61,19300.0
2012-02-27 10:30:00,30.6,30.65,30.57,30.62,38000.0,30.6,30.65,30.57,30.62,38000.0
2012-02-27 10:40:00,30.62,30.78,30.62,30.69,33800.0,30.62,30.78,30.62,30.69,33800.0
2012-02-27 10:50:00,30.69,30.7,30.63,30.64,17200.0,30.69,30.7,30.63,30.64,17200.0
2012-02-27 11:00:00,30.64,30.76,30.64,30.76,24100.0,30.64,30.76,30.64,30.76,24100.0
2012-02-27 11:10:00,30.75,30.77,30.7,30.7,24200.0,30.75,30.77,30.7,30.7,24200.0
2012-02-27 11:20:00,30.7,30.78,30.7,30.76,18800.0,30.7,30.78,30.7,30.76,18800.0
2012-02-27 11:30:00,30.76,30.79,30.75,30.75,15100.0,30.76,30.79,30.75,30.75,15100.0
2012-02-27 11:40:00,30.75,30.76,30.65,30.67,16100.0,30.75,30.76,30.65,30.67,16100.0
2012-02-27 11:50:00,30.68,30.7,30.68,30.68,3800.0,30.68,30.7,30.68,30.68,3800.0
2012-02-27 12:00:00,30.69,30.72,30.66,30.66,10100.0,30.69,30.72,30.66,30.66,10100.0
2012-02-27 12:10:00,30.67,30.69,30.65,30.65,8200.0,30.67,30.69,30.65,30.65,8200.0
2012-02-27 12:20:00,30.65,30.66,30.61,30.65,7600.0,30.65,30.66,30.61,30.65,7600.0
2012-02-27 12:30:00,30.66,30.68,30.65,30.68,7800.0,30.66,30.68,30.65,30.68,7800.0
2012-02-27 12:40:00,30.67,30.7,30.66,30.68,13500.0,30.67,30.7,30.66,30.68,13500.0
2012-02-27 12:50:00,30.69,30.72,30.69,30.69,10300.0,30.69,30.72,30.69,30.69,10300.0
2012-02-27 13:00:00,30.69,30.7,30.64,30.65,14400.0,30.69,30.7,30.64,30.65,14400.0
2012-02-27 13:10:00,30.66,30.69,30.65,30.68,8300.0,30.66,30.69,30.65,30.68,8300.0
2012-02-27 13:20:00,30.69,30.72,30.67,30.67,13800.0,30.69,30.72,30.67,30.67,13800.0
2012-02-27 13:30:00,30.68,30.68,30.64,30.67,9600.0,30.68,30.68,30.64,30.67,9600.0
2012-02-27 13:40:00,30.67,30.71,30.66,30.7,41000.0,30.67,30.71,30.66,30.7,41000.0
2012-02-27 13:50:00,30.7,30.71,30.69,30.71,32400.0,30.7,30.71,30.69,30.71,32400.0
2012-02-27 14:00:00,30.72,30.73,30.7,30.71,15700.0,30.72,30.73,30.7,30.71,15700.0
2012-02-27 14:10:00,30.71,30.73,30.7,30.71,12300.0,30.71,30.73,30.7,30.71,12300.0
2012-02-27 14:20:00,30.71,30.72,30.7,30.7,8900.0,30.71,30.72,30.7,30.7,8900.0
2012-02-27 14:30:00,30.71,30.72,30.7,30.7,9300.0,30.71,30.72,30.7,30.7,9300.0
2012-02-27 14:40:00,30.71,30.74,30.7,30.72,15000.0,30.71,30.74,30.7,30.72,15000.0
2012-02-27 14:50:00,30.72,30.72,30.68,30.68,8900.0,30.72,30.72,30.68,30.68,8900.0
2012-02-27 15:00:00,30.69,30.73,30.68,30.71,28300.0,30.69,30.73,30.68,30.71,28300.0
2012-02-27 15:10:00,30.71,30.73,30.63,30.68,29200.0,30.71,30.73,30.63,30.68,29200.0
2012-02-27 15:20:00,30.69,30.7,30.67,30.68,22600.0,30.69,30.7,30.67,30.68,22600.0
2012-02-27 15:30:00,30.69,30.73,30.69,30.7,21100.0,30.69,30.73,30.69,30.7,21100.0
2012-02-27 15:40:00,30.7,30.73,30.68,30.72,46300.0,30.7,30.73,30.68,30.72,46300.0
2012-02-27 15:50:00,30.72,30.72,30.62,30.63,100500.0,30.72,30.72,30.62,30.63,100500.0
2012-02-28 09:30:00,30.75,30.77,30.62,30.77,26700.0,30.75,30.77,30.62,30.77,26700.0
2012-02-28 09:40:00,30.77,30.79,30.7,30.76,25500.0,30.77,30.79,30.7,30.76,25500.0
2012-02-28 09:50:00,30.76,30.79,30.74,30.75,15900.0,30.76,30.79,30.74,30.75,15900.0
2012-02-28 10:00:00,30.8,30.84,30.67,30.67,43000.0,30.8,30.84,30.67,30.67,43000.0
2012-02-28 10:10:00,30.68,30.74,30.63,30.74,19400.0,30.68,30.74,30.63,30.74,19400.0
2012-02-28 10:20:00,30.74,30.77,30.72,30.77,23400.0,30.74,30.77,30.72,30.77,23400.0
2012-02-28 10:30:00,30.78,30.85,30.78,30.79,17500.0,30.78,30.85,30.78,30.79,17500.0
2012-02-28 10:40:00,30.78,30.84,30.78,30.81,14000.0,30.78,30.84,30.78,30.81,14000.0
2012-02-28 10:50:00,30.8,30.82,30.76,30.79,9500.0,30.8,30.82,30.76,30.79,9500.0
2012-02-28 11:00:00,30.8,30.82,30.74,30.8,13700.0,30.8,30.82,30.74,30.8,13700.0
2012-02-28 11:10:00,30.81,30.83,30.78,30.8,13800.0,30.81,30.83,30.78,30.8,13800.0
2012-02-28 11:20:00,30.81,30.82,30.79,30.81,17600.0,30.81,30.82,30.79,30.81,17600.0
2012-02-28 11:30:00,30.81,30.81,30.77,30.77,9800.0,30.81,30.81,30.77,30.77,9800.0
2012-02-28 11:40:00,30.77,30.77,30.71,30.74,6800.0,30.77,30.77,30.71,30.74,6800.0
2012-02-28 11:50:00,30.73,30.74,30.71,30.71,17000.0,30.73,30.74,30.71,30.71,17000.0
2012-02-28 12:00:00,30.71,30.74,30.7,30.71,9700.0,30.71,30.74,30.7,30.71,9700.0
2012-02-28 12:10:00,30.71,30.72,30.64,30.66,21600.0,30.71,30.72,30.64,30.66,21600.0
2012-02-28 12:20:00,30.67,30.68,30.65,30.66,10000.0,30.67,30.68,30.65,30.66,10000.0
2012-02-28 12:30:00,30.67,30.71,30.62,30.64,14000.0,30.67,30.71,30.62,30.64,14000.0
2012-02-28 12:40:00,30.65,30.68,30.63,30.66,18000.0,30.65,30.68,30.63,30.66,18000.0
2012-02-28 12:50:00,30.66,30.71,30.66,30.71,8700.0,30.66,30.71,30.66,30.71,8700.0
2012-02-28 13:00:00,30.71,30.73,30.7,30.71,10600.0,30.71,30.73,30.7,30.71,10600.0
2012-02-28 13:10:00,30.71,30.74,30.71,30.72,6700.0,30.71,30.74,30.71,30.72,6700.0
2012-02-28 13:20:00,30.72,30.74,30.71,30.71,8700.0,30.72,30.74,30.71,30.71,8700.0
2012-02-28 13:30:00,30.71,30.71,30.65,30.67,23000.0,30.71,30.71,30.65,30.67,23000.0
2012-02-28 13:40:00,30.67,30.67,30.62,30.62,13000.0,30.67,30.67,30.62,30.62,13000.0
2012-02-28 13:50:00,30.63,30.63,30.52,30.59,20800.0,30.63,30.63,30.52,30.59,20800.0
2012-02-28 14:00:00,30.58,30.66,30.58,30.64,22100.0,30.58,30.66,30.58,30.64,22100.0
2012-02-28 14:10:00,30.64,30.71,30.61,30.7,49400.0,30.64,30.71,30.61,30.7,49400.0
2012-02-28 14:20:00,30.7,30.71,30.68,30.7,43200.0,30.7,30.71,30.68,30.7,43200.0
2012-02-28 14:30:00,30.7,30.72,30.69,30.71,22400.0,30.7,30.72,30.69,30.71,22400.0
2012-02-28 14:40:00,30.71,30.72,30.69,30.71,14300.0,30.71,30.72,30.69,30.71,14300.0
2012-02-28 14:50:00,30.71,30.72,30.69,30.7,12000.0,30.71,30.72,30.69,30.7,12000.0
2012-02-28 15:00:00,30.7,30.75,30.7,30.71,25700.0,30.7,30.75,30.7,30.71,25700.0
2012-02-28 15:10:00,30.72,30.75,30.7,30.75,20400.0,30.72,30.75,30.7,30.75,20400.0
2012-02-28 15:20:00,30.75,30.84,30.74,30.84,44800.0,30.75,30.84,30.74,30.84,44800.0
2012-02-28 15:30:00,30.84,30.84,30.77,30.78,24600.0,30.84,30.84,30.77,30.78,24600.0
2012-02-28 15:40:00,30.78,30.79,30.75,30.78,22600.0,30.78,30.79,30.75,30.78,22600.0
2012-02-28 15:50:00,30.78,30.84,30.77,30.81,80300.0,30.78,30.84,30.77,30.81,80300.0
2012-02-29 09:30:00,30.85,30.85,30.68,30.71,31100.0,30.85,30.85,30.68,30.71,31100.0
2012-02-29 09:40:00,30.69,30.81,30.66,30.81,13900.0,30.69,30.81,30.66,30.81,13900.0
2012-02-29 09:50:00,30.8,30.84,30.73,30.76,29900.0,30.8,30.84,30.73,30.76,29900.0
2012-02-29 10:00:00,30.76,30.77,30.64,30.73,20000.0,30.76,30.77,30.64,30.73,20000.0
2012-02-29 10:10:00,30.74,30.75,30.68,30.68,20800.0,30.74,30.75,30.68,30.68,20800.0
2012-02-29 10:20:00,30.69,30.75,30.63,30.71,22500.0,30.69,30.75,30.63,30.71,22500.0
2012-02-29 10:30:00,30.7,30.73,30.68,30.7,24700.0,30.7,30.73,30.68,30.7,24700.0
2012-02-29 10:40:00,30.71,30.71,30.49,30.55,20400.0,30.71,30.71,30.49,30.55,20400.0
2012-02-29 10:50:00,30.54,30.61,30.47,30.61,20600.0,30.54,30.61,30.47,30.61,20600.0
2012-02-29 11:00:00,30.62,30.64,30.56,30.64,15300.0,30.62,30.64,30.56,30.64,15300.0
2012-02-29 11:10:00,30.64,30.67,30.63,30.65,29200.0,30.64,30.67,30.63,30.65,29200.0
2012-02-29 11:20:00,30.66,30.67,30.55,30.55,19600.0,30.66,30.67,30.55,30.55,19600.0
2012-02-29 11:30:00,30.54,30.66,30.53,30.64,11100.0,30.54,30.66,30.53,30.64,11100.0
2012-02-29 11:40:00,30.65,30.7,30.64,30.7,32500.0,30.65,30.7,30.64,30.7,32500.0
2012-02-29 11:50:00,30.71,30.72,30.69,30.69,9900.0,30.71,30.72,30.69,30.69,9900.0
2012-02-29 12:00:00,30.69,30.72,30.64,30.68,19800.0,30.69,30.72,30.64,30.68,19800.0
2012-02-29 12:10:00,30.68,30.75,30.68,30.73,17100.0,30.68,30.75,30.68,30.73,17100.0
2012-02-29 12:20:00,30.73,30.75,30.72,30.74,10200.0,30.73,30.75,30.72,30.74,10200.0
2012-02-29 12:30:00,30.75,30.75,30.68,30.68,9000.0,30.75,30.75,30.68,30.68,9000.0
2012-02-29 12:40:00,30.68,30.69,30.62,30.63,8800.0,30.68,30.69,30.62,30.63,8800.0
2012-02-29 12:50:00,30.64,30.67,30.61,30.63,16300.0,30.64,30.67,30.61,30.63,16300.0
2012-02-29 13:00:00,30.63,30.66,30.62,30.66,20700.0,30.63,30.66,30.62,30.66,20700.0
2012-02-29 13:10:00,30.65,30.65,30.55,30.56,28600.0,30.65,30.65,30.55,30.56,28600.0
2012-02-29 13:20:00,30.56,30.6,30.55,30.55,6700.0,30.56,30.6,30.55,30.55,6700.0
2012-02-29 13:30:00,30.55,30.55,30.49,30.49,19700.0,30.55,30.55,30.49,30.49,19700.0
2012-02-29 13:40:00,30.5,30.56,30.5,30.55,8000.0,30.5,30.56,30.5,30.55,8000.0
2012-02-29 13:50:00,30.57,30.58,30.49,30.58,75200.0,30.57,30.58,30.49,30.58,75200.0
2012-02-29 14:00:00,30.58,30.62,30.57,30.61,47400.0,30.58,30.62,30.57,30.61,47400.0
2012-02-29 14:10:00,30.61,30.62,30.52,30.55,91000.0,30.61,30.62,30.52,30.55,91000.0
2012-02-29 14:20:00,30.55,30.58,30.54,30.57,14500.0,30.55,30.58,30.54,30.57,14500.0
2012-02-29 14:30:00,30.56,30.57,30.43,30.44,65600.0,30.56,30.57,30.43,30.44,65600.0
2012-02-29 14:40:00,30.44,30.46,30.4,30.42,23300.0,30.44,30.46,30.4,30.42,23300.0
2012-02-29 14:50:00,30.42,30.46,30.41,30.44,13700.0,30.42,30.46,30.41,30.44,13700.0
2012-02-29 15:00:00,30.45,30.47,30.41,30.45,41000.0,30.45,30.47,30.41,30.45,41000.0
2012-02-29 15:10:00,30.45,30.49,30.42,30.49,52200.0,30.45,30.49,30.42,30.49,52200.0
2012-02-29 15:20:00,30.48,30.49,30.43,30.46,90700.0,30.48,30.49,30.43,30.46,90700.0
2012-02-29 15:30:00,30.46,30.46,30.41,30.45,35700.0,30.46,30.46,30.41,30.45,35700.0
2012-02-29 15:40:00,30.45,30.5,30.43,30.5,139600.0,30.45,30.5,30.43,30.5,139600.0
2012-02-29 15:50:00,30.5,30.53,30.44,30.46,187400.0,30.5,30.53,30.44,30.46,187400.0
2012-03-01 09:30:00,30.3,30.45,30.3,30.42,78800.0,30.3,30.45,30.3,30.42,78800.0
2012-03-01 09:40:00,30.42,30.47,30.4,30.44,29000.0,30.42,30.47,30.4,30.44,29000.0
2012-03-01 09:50:00,30.43,30.5,30.42,30.47,30500.0,30.43,30.5,30.42,30.47,30500.0
2012-03-01 10:00:00,30.46,30.46,30.26,30.31,67400.0,30.46,30.46,30.26,30.31,67400.0
2012-03-01 10:10:00,30.32,30.35,30.25,30.3,32100.0,30.32,30.35,30.25,30.3,32100.0
2012-03-01 10:20:00,30.31,30.36,30.28,30.3,53500.0,30.31,30.36,30.28,30.3,53500.0
2012-03-01 10:30:00,30.3,30.33,30.25,30.27,26500.0,30.3,30.33,30.25,30.27,26500.0
2012-03-01 10:40:00,30.27,30.29,30.25,30.28,17100.0,30.27,30.29,30.25,30.28,17100.0
2012-03-01 10:50:00,30.27,30.29,30.25,30.28,32900.0,30.27,30.29,30.25,30.28,32900.0
2012-03-01 11:00:00,30.29,30.31,30.25,30.27,24900.0,30.29,30.31,30.25,30.27,24900.0
2012-03-01 11:10:00,30.26,30.28,30.22,30.25,47800.0,30.26,30.28,30.22,30.25,47800.0
2012-03-01 11:20:00,30.25,30.28,30.21,30.27,31500.0,30.25,30.28,30.21,30.27,31500.0
2012-03-01 11:30:00,30.25,30.29,30.24,30.25,26800.0,30.25,30.29,30.24,30.25,26800.0
2012-03-01 11:40:00,30.26,30.3,30.26,30.27,21700.0,30.26,30.3,30.26,30.27,21700.0
2012-03-01 11:50:00,30.28,30.28,30.23,30.25,23500.0,30.28,30.28,30.23,30.25,23500.0
2012-03-01 12:00:00,30.26,30.27,30.23,30.24,29800.0,30.26,30.27,30.23,30.24,29800.0
2012-03-01 12:10:00,30.24,30.29,30.24,30.28,16100.0,30.24,30.29,30.24,30.28,16100.0
2012-03-01 12:20:00,30.28,30.31,30.26,30.29,23800.0,30.28,30.31,30.26,30.29,23800.0
2012-03-01 12:30:00,30.29,30.33,30.29,30.33,14000.0,30.29,30.33,30.29,30.33,14000.0
2012-03-01 12:40:00,30.32,30.4,30.32,30.37,99900.0,30.32,30.4,30.32,30.37,99900.0
2012-03-01 12:50:00,30.37,30.38,30.37,30.38,13600.0,30.37,30.38,30.37,30.38,13600.0
2012-03-01 13:00:00,30.38,30.38,30.35,30.36,86700.0,30.38,30.38,30.35,30.36,86700.0
2012-03-01 13:10:00,30.36,30.36,30.33,30.36,36200.0,30.36,30.36,30.33,30.36,36200.0
2012-03-01 13:20:00,30.36,30.37,30.35,30.35,20300.0,30.36,30.37,30.35,30.35,20300.0
2012-03-01 13:30:00,30.36,30.36,30.33,30.35,18500.0,30.36,30.36,30.33,30.35,18500.0
2012-03-01 13:40:00,30.35,30.36,30.34,30.35,46600.0,30.35,30.36,30.34,30.35,46600.0
2012-03-01 13:50:00,30.34,30.36,30.33,30.35,13400.0,30.34,30.36,30.33,30.35,13400.0
2012-03-01 14:00:00,30.35,30.4,30.35,30.38,16300.0,30.35,30.4,30.35,30.38,16300.0
2012-03-01 14:10:00,30.39,30.4,30.38,30.38,12800.0,30.39,30.4,30.38,30.38,12800.0
2012-03-01 14:20:00,30.39,30.4,30.37,30.38,11000.0,30.39,30.4,30.37,30.38,11000.0
2012-03-01 14:30:00,30.38,30.4,30.34,30.34,27000.0,30.38,30.4,30.34,30.34,27000.0
2012-03-01 14:40:00,30.33,30.36,30.32,30.36,22100.0,30.33,30.36,30.32,30.36,22100.0
2012-03-01 14:50:00,30.35,30.36,30.32,30.35,10600.0,30.35,30.36,30.32,30.35,10600.0
2012-03-01 15:00:00,30.36,30.36,30.32,30.33,21200.0,30.36,30.36,30.32,30.33,21200.0
2012-03-01 15:10:00,30.33,30.38,30.26,30.26,41000.0,30.33,30.38,30.26,30.26,41000.0
2012-03-01 15:20:00,30.26,30.28,30.24,30.27,38200.0,30.26,30.28,30.24,30.27,38200.0
2012-03-01 15:30:00,30.28,30.28,30.23,30.24,33300.0,30.28,30.28,30.23,30.24,33300.0
2012-03-01 15:40:00,30.24,30.27,30.24,30.26,51200.0,30.24,30.27,30.24,30.26,51200.0
2012-03-01 15:50:00,30.26,30.27,30.24,30.25,83700.0,30.26,30.27,30.24,30.25,83700.0
2012-03-02 09:30:00,30.19,30.28,30.13,30.16,26800.0,30.19,30.28,30.13,30.16,26800.0
2012-03-02 09:40:00,30.17,30.23,30.15,30.2,27800.0,30.17,30.23,30.15,30.2,27800.0
2012-03-02 09:50:00,30.21,30.26,30.17,30.19,29800.0,30.21,30.26,30.17,30.19,29800.0
2012-03-02 10:00:00,30.19,30.21,30.17,30.18,13300.0,30.19,30.21,30.17,30.18,13300.0
2012-03-02 10:10:00,30.18,30.26,30.18,30.21,16900.0,30.18,30.26,30.18,30.21,16900.0
2012-03-02 10:20:00,30.22,30.25,30.21,30.21,5000.0,30.22,30.25,30.21,30.21,5000.0
2012-03-02 10:30:00,30.22,30.23,30.18,30.21,19000.0,30.22,30.23,30.18,30.21,19000.0
2012-03-02 10:40:00,30.21,30.21,30.18,30.18,13800.0,30.21,30.21,30.18,30.18,13800.0
2012-03-02 10:50:00,30.18,30.21,30.17,30.17,13600.0,30.18,30.21,30.17,30.17,13600.0
2012-03-02 11:00:00,30.18,30.18,30.1,30.13,30400.0,30.18,30.18,30.1,30.13,30400.0
2012-03-02 11:10:00,30.13,30.13,30.08,30.12,19700.0,30.13,30.13,30.08,30.12,19700.0
2012-03-02 11:20:00,30.12,30.15,30.12,30.15,8200.0,30.12,30.15,30.12,30.15,8200.0
2012-03-02 11:30:00,30.14,30.15,30.1,30.1,20500.0,30.14,30.15,30.1,30.1,20500.0
2012-03-02 11:40:00,30.1,30.1,29.92,29.95,54100.0,30.1,30.1,29.92,29.95,54100.0
2012-03-02 11:50:00,29.94,29.98,29.92,29.92,16200.0,29.94,29.98,29.92,29.92,16200.0
2012-03-02 12:00:00,29.93,29.97,29.84,29.89,32500.0,29.93,29.97,29.84,29.89,32500.0
2012-03-02 12:10:00,29.89,29.91,29.83,29.87,28300.0,29.89,29.91,29.83,29.87,28300.0
2012-03-02 12:20:00,29.87,29.88,29.84,29.86,22800.0,29.87,29.88,29.84,29.86,22800.0
2012-03-02 12:30:00,29.87,29.94,29.87,29.94,8400.0,29.87,29.94,29.87,29.94,8400.0
2012-03-02 12:40:00,29.94,29.95,29.89,29.89,12500.0,29.94,29.95,29.89,29.89,12500.0
2012-03-02 12:50:00,29.9,29.9,29.86,29.87,20900.0,29.9,29.9,29.86,29.87,20900.0
2012-03-02 13:00:00,29.87,29.89,29.85,29.87,16000.0,29.87,29.89,29.85,29.87,16000.0
2012-03-02 13:10:00,29.87,29.87,29.81,29.82,12000.0,29.87,29.87,29.81,29.82,12000.0
2012-03-02 13:20:00,29.82,29.85,29.75,29.85,21900.0,29.82,29.85,29.75,29.85,21900.0
2012-03-02 13:30:00,29.85,29.87,29.85,29.85,17500.0,29.85,29.87,29.85,29.85,17500.0
2012-03-02 13:40:00,29.85,29.87,29.84,29.85,15400.0,29.85,29.87,29.84,29.85,15400.0
2012-03-02 13:50:00,29.84,29.88,29.84,29.86,16900.0,29.84,29.88,29.84,29.86,16900.0
2012-03-02 14:00:00,29.87,29.89,29.84,29.87,14300.0,29.87,29.89,29.84,29.87,14300.0
2012-03-02 14:10:00,29.87,29.88,29.85,29.87,13800.0,29.87,29.88,29.85,29.87,13800.0
2012-03-02 14:20:00,29.88,29.88,29.84,29.86,69800.0,29.88,29.88,29.84,29.86,69800.0
2012-03-02 14:30:00,29.86,29.88,29.86,29.88,6400.0,29.86,29.88,29.86,29.88,6400.0
2012-03-02 14:40:00,29.87,29.92,29.87,29.92,15500.0,29.87,29.92,29.87,29.92,15500.0
2012-03-02 14:50:00,29.92,29.93,29.91,29.93,9100.0,29.92,29.93,29.91,29.93,9100.0
2012-03-02 15:00:00,29.92,29.94,29.88,29.89,31700.0,29.92,29.94,29.88,29.89,31700.0
2012-03-02 15:10:00,29.89,29.92,29.89,29.92,16200.0,29.89,29.92,29.89,29.92,16200.0
2012-03-02 15:20:00,29.92,29.92,29.9,29.91,25800.0,29.92,29.92,29.9,29.91,25800.0
2012-03-02 15:30:00,29.91,29.93,29.89,29.89,28400.0,29.91,29.93,29.89,29.89,28400.0
2012-03-02 15:40:00,29.9,29.94,29.89,29.91,67100.0,29.9,29.94,29.89,29.91,67100.0
2012-03-02 15:50:00,29.92,29.93,29.92,29.93,47400.0,29.92,29.93,29.92,29.93,47400.0
2012-03-05 09:30:00,29.82,29.89,29.79,29.81,20500.0,29.82,29.89,29.79,29.81,20500.0
2012-03-05 09:40:00,29.83,29.88,29.82,29.85,14700.0,29.83,29.88,29.82,29.85,14700.0
2012-03-05 09:50:00,29.85,29.9,29.84,29.9,7600.0,29.85,29.9,29.84,29.9,7600.0
2012-03-05 10:00:00,29.91,29.96,29.83,29.94,20600.0,29.91,29.96,29.83,29.94,20600.0
2012-03-05 10:10:00,29.93,29.94,29.85,29.86,7500.0,29.93,29.94,29.85,29.86,7500.0
2012-03-05 10:20:00,29.86,29.88,29.76,29.8,12100.0,29.86,29.88,29.76,29.8,12100.0
2012-03-05 10:30:00,29.79,29.8,29.75,29.75,14200.0,29.79,29.8,29.75,29.75,14200.0
2012-03-05 10:40:00,29.76,29.8,29.74,29.75,13000.0,29.76,29.8,29.74,29.75,13000.0
2012-03-05 10:50:00,29.76,29.77,29.69,29.72,13000.0,29.76,29.77,29.69,29.72,13000.0
2012-03-05 11:00:00,29.72,29.79,29.71,29.76,14900.0,29.72,29.79,29.71,29.76,14900.0
2012-03-05 11:10:00,29.75,29.76,29.57,29.64,26700.0,29.75,29.76,29.57,29.64,26700.0
2012-03-05 11:20:00,29.65,29.74,29.65,29.71,15800.0,29.65,29.74,29.65,29.71,15800.0
2012-03-05 11:30:00,29.72,29.73,29.67,29.68,14400.0,29.72,29.73,29.67,29.68,14400.0
2012-03-05 11:40:00,29.67,29.7,29.66,29.69,12600.0,29.67,29.7,29.66,29.69,12600.0
2012-03-05 11:50:00,29.7,29.73,29.69,29.69,12100.0,29.7,29.73,29.69,29.69,12100.0
2012-03-05 12:00:00,29.69,29.74,29.68,29.7,11600.0,29.69,29.74,29.68,29.7,11600.0
2012-03-05 12:10:00,29.7,29.71,29.65,29.67,11100.0,29.7,29.71,29.65,29.67,11100.0
2012-03-05 12:20:00,29.67,29.67,29.58,29.62,15100.0,29.67,29.67,29.58,29.62,15100.0
2012-03-05 12:30:00,29.62,29.66,29.61,29.63,20300.0,29.62,29.66,29.61,29.63,20300.0
2012-03-05 12:40:00,29.62,29.63,29.59,29.6,10900.0,29.62,29.63,29.59,29.6,10900.0
2012-03-05 12:50:00,29.59,29.6,29.56,29.6,8300.0,29.59,29.6,29.56,29.6,8300.0
2012-03-05 13:00:00,29.59,29.61,29.58,29.59,12600.0,29.59,29.61,29.58,29.59,12600.0
2012-03-05 13:10:00,29.59,29.62,29.58,29.6,10400.0,29.59,29.62,29.58,29.6,10400.0
2012-03-05 13:20:00,29.6,29.61,29.58,29.61,6700.0,29.6,29.61,29.58,29.61,6700.0
2012-03-05 13:30:00,29.61,29.61,29.58,29.58,8500.0,29.61,29.61,29.58,29.58,8500.0
2012-03-05 13:40:00,29.58,29.59,29.54,29.55,6600.0,29.58,29.59,29.54,29.55,6600.0
2012-03-05 13:50:00,29.54,29.56,29.5,29.55,15100.0,29.54,29.56,29.5,29.55,15100.0
2012-03-05 14:00:00,29.55,29.56,29.55,29.56,4900.0,29.55,29.56,29.55,29.56,4900.0
2012-03-05 14:10:00,29.56,29.59,29.55,29.58,12200.0,29.56,29.59,29.55,29.58,12200.0
2012-03-05 14:20:00,29.59,29.59,29.54,29.57,23700.0,29.59,29.59,29.54,29.57,23700.0
2012-03-05 14:30:00,29.57,29.57,29.5,29.53,19300.0,29.57,29.57,29.5,29.53,19300.0
2012-03-05 14:40:00,29.53,29.53,29.51,29.51,20400.0,29.53,29.53,29.51,29.51,20400.0
2012-03-05 14:50:00,29.52,29.58,29.52,29.56,35000.0,29.52,29.58,29.52,29.56,35000.0
2012-03-05 15:00:00,29.57,29.61,29.57,29.6,20700.0,29.57,29.61,29.57,29.6,20700.0
2012-03-05 15:10:00,29.6,29.6,29.56,29.59,36500.0,29.6,29.6,29.56,29.59,36500.0
2012-03-05 15:20:00,29.59,29.59,29.56,29.57,31900.0,29.59,29.59,29.56,29.57,31900.0
2012-03-05 15:30:00,29.57,29.57,29.54,29.55,32200.0,29.57,29.57,29.54,29.55,32200.0
2012-03-05 15:40:00,29.55,29.56,29.52,29.56,41800.0,29.55,29.56,29.52,29.56,41800.0
2012-03-05 15:50:00,29.56,29.58,29.55,29.55,68800.0,29.56,29.58,29.55,29.55,68800.0
2012-03-06 09:30:00,29.37,29.49,29.32,29.39,23200.0,29.37,29.49,29.32,29.39,23200.0
2012-03-06 09:40:00,29.35,29.4,29.31,29.32,20000.0,29.35,29.4,29.31,29.32,20000.0
2012-03-06 09:50:00,29.32,29.36,29.29,29.36,7300.0,29.32,29.36,29.29,29.36,7300.0
2012-03-06 10:00:00,29.34,29.38,29.27,29.31,11600.0,29.34,29.38,29.27,29.31,11600.0
2012-03-06 10:10:00,29.3,29.3,29.23,29.23,10000.0,29.3,29.3,29.23,29.23,10000.0
2012-03-06 10:20:00,29.23,29.24,29.21,29.22,13700.0,29.23,29.24,29.21,29.22,13700.0
2012-03-06 10:30:00,29.22,29.3,29.2,29.29,9800.0,29.22,29.3,29.2,29.29,9800.0
2012-03-06 10:40:00,29.3,29.32,29.24,29.25,9900.0,29.3,29.32,29.24,29.25,9900.0
2012-03-06 10:50:00,29.25,29.25,29.15,29.2,16200.0,29.25,29.25,29.15,29.2,16200.0
2012-03-06 11:00:00,29.2,29.28,29.19,29.27,10400.0,29.2,29.28,29.19,29.27,10400.0
2012-03-06 11:10:00,29.26,29.27,29.21,29.25,9200.0,29.26,29.27,29.21,29.25,9200.0
2012-03-06 11:20:00,29.25,29.29,29.24,29.29,13100.0,29.25,29.29,29.24,29.29,13100.0
2012-03-06 11:30:00,29.29,29.29,29.22,29.24,9200.0,29.29,29.29,29.22,29.24,9200.0
2012-03-06 11:40:00,29.25,29.27,29.21,29.21,8800.0,29.25,29.27,29.21,29.21,8800.0
2012-03-06 11:50:00,29.22,29.24,29.17,29.22,16300.0,29.22,29.24,29.17,29.22,16300.0
2012-03-06 12:00:00,29.23,29.25,29.19,29.2,9300.0,29.23,29.25,29.19,29.2,9300.0
2012-03-06 12:10:00,29.19,29.19,29.12,29.14,9000.0,29.19,29.19,29.12,29.14,9000.0
2012-03-06 12:20:00,29.14,29.18,29.12,29.13,11000.0,29.14,29.18,29.12,29.13,11000.0
2012-03-06 12:30:00,29.14,29.24,29.14,29.21,16900.0,29.14,29.24,29.14,29.21,16900.0
2012-03-06 12:40:00,29.21,29.21,29.17,29.18,8000.0,29.21,29.21,29.17,29.18,8000.0
2012-03-06 12:50:00,29.18,29.22,29.17,29.2,8500.0,29.18,29.22,29.17,29.2,8500.0
2012-03-06 13:00:00,29.2,29.24,29.19,29.21,9700.0,29.2,29.24,29.19,29.21,9700.0
2012-03-06 13:10:00,29.21,29.23,29.21,29.22,5400.0,29.21,29.23,29.21,29.22,5400.0
2012-03-06 13:20:00,29.23,29.23,29.18,29.19,9100.0,29.23,29.23,29.18,29.19,9100.0
2012-03-06 13:30:00,29.19,29.24,29.19,29.23,11200.0,29.19,29.24,29.19,29.23,11200.0
2012-03-06 13:40:00,29.23,29.23,29.18,29.22,10800.0,29.23,29.23,29.18,29.22,10800.0
2012-03-06 13:50:00,29.23,29.23,29.2,29.22,9500.0,29.23,29.23,29.2,29.22,9500.0
2012-03-06 14:00:00,29.21,29.22,29.18,29.21,5100.0,29.21,29.22,29.18,29.21,5100.0
2012-03-06 14:10:00,29.2,29.23,29.19,29.2,9200.0,29.2,29.23,29.19,29.2,9200.0
2012-03-06 14:20:00,29.2,29.21,29.15,29.16,11700.0,29.2,29.21,29.15,29.16,11700.0
2012-03-06 14:30:00,29.16,29.19,29.14,29.15,14100.0,29.16,29.19,29.14,29.15,14100.0
2012-03-06 14:40:00,29.15,29.18,29.15,29.17,10600.0,29.15,29.18,29.15,29.17,10600.0
2012-03-06 14:50:00,29.17,29.2,29.15,29.16,12100.0,29.17,29.2,29.15,29.16,12100.0
2012-03-06 15:00:00,29.16,29.25,29.16,29.24,19000.0,29.16,29.25,29.16,29.24,19000.0
2012-03-06 15:10:00,29.24,29.28,29.23,29.28,14400.0,29.24,29.28,29.23,29.28,14400.0
2012-03-06 15:20:00,29.27,29.28,29.22,29.23,31800.0,29.27,29.28,29.22,29.23,31800.0
2012-03-06 15:30:00,29.23,29.23,29.19,29.22,18600.0,29.23,29.23,29.19,29.22,18600.0
2012-03-06 15:40:00,29.22,29.26,29.21,29.25,28100.0,29.22,29.26,29.21,29.25,28100.0
2012-03-06 15:50:00,29.26,29.31,29.25,29.28,68000.0,29.26,29.31,29.25,29.28,68000.0
2012-03-07 09:30:00,29.29,29.36,29.2,29.26,14900.0,29.29,29.36,29.2,29.26,14900.0
2012-03-07 09:40:00,29.26,29.32,29.23,29.25,9500.0,29.26,29.32,29.23,29.25,9500.0
2012-03-07 09:50:00,29.25,29.37,29.25,29.35,10800.0,29.25,29.37,29.25,29.35,10800.0
2012-03-07 10:00:00,29.34,29.39,29.33,29.39,14800.0,29.34,29.39,29.33,29.39,14800.0
2012-03-07 10:10:00,29.39,29.47,29.39,29.44,13000.0,29.39,29.47,29.39,29.44,13000.0
2012-03-07 10:20:00,29.45,29.45,29.4,29.44,9800.0,29.45,29.45,29.4,29.44,9800.0
2012-03-07 10:30:00,29.45,29.46,29.4,29.4,5300.0,29.45,29.46,29.4,29.4,5300.0
2012-03-07 10:40:00,29.39,29.39,29.36,29.39,5600.0,29.39,29.39,29.36,29.39,5600.0
2012-03-07 10:50:00,29.39,29.39,29.37,29.39,6300.0,29.39,29.39,29.37,29.39,6300.0
2012-03-07 11:00:00,29.4,29.44,29.4,29.44,8300.0,29.4,29.44,29.4,29.44,8300.0
2012-03-07 11:10:00,29.44,29.46,29.43,29.46,8200.0,29.44,29.46,29.43,29.46,8200.0
2012-03-07 11:20:00,29.47,29.48,29.46,29.46,6100.0,29.47,29.48,29.46,29.46,6100.0
2012-03-07 11:30:00,29.47,29.48,29.46,29.47,8000.0,29.47,29.48,29.46,29.47,8000.0
2012-03-07 11:40:00,29.46,29.49,29.46,29.46,8800.0,29.46,29.49,29.46,29.46,8800.0
2012-03-07 11:50:00,29.46,29.48,29.46,29.47,4000.0,29.46,29.48,29.46,29.47,4000.0
2012-03-07 12:00:00,29.47,29.48,29.46,29.48,9300.0,29.47,29.48,29.46,29.48,9300.0
2012-03-07 12:10:00,29.48,29.49,29.47,29.49,7700.0,29.48,29.49,29.47,29.49,7700.0
2012-03-07 12:20:00,29.49,29.5,29.47,29.5,7000.0,29.49,29.5,29.47,29.5,7000.0
2012-03-07 12:30:00,29.5,29.5,29.48,29.48,6100.0,29.5,29.5,29.48,29.48,6100.0
2012-03-07 12:40:00,29.49,29.54,29.49,29.52,10100.0,29.49,29.54,29.49,29.52,10100.0
2012-03-07 12:50:00,29.52,29.56,29.52,29.55,5500.0,29.52,29.56,29.52,29.55,5500.0
2012-03-07 13:00:00,29.55,29.56,29.5,29.54,12700.0,29.55,29.56,29.5,29.54,12700.0
2012-03-07 13:10:00,29.53,29.58,29.53,29.57,18400.0,29.53,29.58,29.53,29.57,18400.0
2012-03-07 13:20:00,29.57,29.59,29.55,29.55,7500.0,29.57,29.59,29.55,29.55,7500.0
2012-03-07 13:30:00,29.55,29.58,29.52,29.58,8900.0,29.55,29.58,29.52,29.58,8900.0
2012-03-07 13:40:00,29.58,29.58,29.52,29.54,10500.0,29.58,29.58,29.52,29.54,10500.0
2012-03-07 13:50:00,29.54,29.55,29.52,29.54,12700.0,29.54,29.55,29.52,29.54,12700.0
2012-03-07 14:00:00,29.55,29.59,29.55,29.58,9900.0,29.55,29.59,29.55,29.58,9900.0
2012-03-07 14:10:00,29.58,29.6,29.57,29.59,9900.0,29.58,29.6,29.57,29.59,9900.0
2012-03-07 14:20:00,29.58,29.6,29.54,29.59,12900.0,29.58,29.6,29.54,29.59,12900.0
2012-03-07 14:30:00,29.59,29.59,29.5,29.53,17300.0,29.59,29.59,29.5,29.53,17300.0
2012-03-07 14:40:00,29.53,29.54,29.49,29.51,19400.0,29.53,29.54,29.49,29.51,19400.0
2012-03-07 14:50:00,29.51,29.55,29.5,29.54,10200.0,29.51,29.55,29.5,29.54,10200.0
2012-03-07 15:00:00,29.55,29.55,29.53,29.55,18200.0,29.55,29.55,29.53,29.55,18200.0
2012-03-07 15:10:00,29.54,29.6,29.53,29.6,19000.0,29.54,29.6,29.53,29.6,19000.0
2012-03-07 15:20:00,29.6,29.63,29.6,29.63,16000.0,29.6,29.63,29.6,29.63,16000.0
2012-03-07 15:30:00,29.63,29.63,29.61,29.61,16800.0,29.63,29.63,29.61,29.61,16800.0
2012-03-07 15:40:00,29.6,29.62,29.59,29.62,15100.0,29.6,29.62,29.59,29.62,15100.0
2012-03-07 15:50:00,29.62,29.62,29.54,29.57,46500.0,29.62,29.62,29.54,29.57,46500.0
2012-03-08 09:30:00,29.71,29.87,29.71,29.83,16400.0,29.71,29.87,29.71,29.83,16400.0
2012-03-08 09:40:00,29.8,29.92,29.8,29.91,14500.0,29.8,29.92,29.8,29.91,14500.0
2012-03-08 09:50:00,29.91,29.93,29.81,29.83,17000.0,29.91,29.93,29.81,29.83,17000.0
2012-03-08 10:00:00,29.83,29.84,29.76,29.78,18700.0,29.83,29.84,29.76,29.78,18700.0
2012-03-08 10:10:00,29.77,29.78,29.73,29.77,38300.0,29.77,29.78,29.73,29.77,38300.0
2012-03-08 10:20:00,29.78,29.83,29.76,29.83,11600.0,29.78,29.83,29.76,29.83,11600.0
2012-03-08 10:30:00,29.83,29.94,29.81,29.93,24400.0,29.83,29.94,29.81,29.93,24400.0
2012-03-08 10:40:00,29.93,30.0,29.93,29.98,25600.0,29.93,30.0,29.93,29.98,25600.0
2012-03-08 10:50:00,29.98,30.0,29.96,29.99,9100.0,29.98,30.0,29.96,29.99,9100.0
2012-03-08 11:00:00,29.99,30.09,29.99,30.08,29700.0,29.99,30.09,29.99,30.08,29700.0
2012-03-08 11:10:00,30.09,30.1,30.06,30.09,11700.0,30.09,30.1,30.06,30.09,11700.0
2012-03-08 11:20:00,30.08,30.09,30.03,30.06,9400.0,30.08,30.09,30.03,30.06,9400.0
2012-03-08 11:30:00,30.06,30.09,30.05,30.06,11600.0,30.06,30.09,30.05,30.06,11600.0
2012-03-08 11:40:00,30.07,30.07,30.02,30.04,5900.0,30.07,30.07,30.02,30.04,5900.0
2012-03-08 11:50:00,30.05,30.07,30.03,30.03,5800.0,30.05,30.07,30.03,30.03,5800.0
2012-03-08 12:00:00,30.03,30.05,30.02,30.05,9200.0,30.03,30.05,30.02,30.05,9200.0
2012-03-08 12:10:00,30.05,30.05,30.02,30.02,6500.0,30.05,30.05,30.02,30.02,6500.0
2012-03-08 12:20:00,30.02,30.04,29.99,30.0,10300.0,30.02,30.04,29.99,30.0,10300.0
2012-03-08 12:30:00,30.0,30.0,29.95,29.96,14500.0,30.0,30.0,29.95,29.96,14500.0
2012-03-08 12:40:00,29.96,29.99,29.91,29.91,13200.0,29.96,29.99,29.91,29.91,13200.0
2012-03-08 12:50:00,29.92,30.0,29.92,29.96,17900.0,29.92,30.0,29.92,29.96,17900.0
2012-03-08 13:00:00,29.96,29.96,29.92,29.94,23900.0,29.96,29.96,29.92,29.94,23900.0
2012-03-08 13:10:00,29.93,29.94,29.92,29.93,18400.0,29.93,29.94,29.92,29.93,18400.0
2012-03-08 13:20:00,29.93,29.97,29.89,29.94,27700.0,29.93,29.97,29.89,29.94,27700.0
2012-03-08 13:30:00,29.94,29.98,29.94,29.97,10200.0,29.94,29.98,29.94,29.97,10200.0
2012-03-08 13:40:00,29.97,29.98,29.96,29.98,6800.0,29.97,29.98,29.96,29.98,6800.0
2012-03-08 13:50:00,29.98,29.98,29.96,29.96,3900.0,29.98,29.98,29.96,29.96,3900.0
2012-03-08 14:00:00,29.96,29.96,29.94,29.95,5600.0,29.96,29.96,29.94,29.95,5600.0
2012-03-08 14:10:00,29.95,29.96,29.92,29.93,14800.0,29.95,29.96,29.92,29.93,14800.0
2012-03-08 14:20:00,29.93,29.95,29.92,29.94,8600.0,29.93,29.95,29.92,29.94,8600.0
2012-03-08 14:30:00,29.95,29.95,29.93,29.93,6600.0,29.95,29.95,29.93,29.93,6600.0
2012-03-08 14:40:00,29.93,29.98,29.93,29.98,7200.0,29.93,29.98,29.93,29.98,7200.0
2012-03-08 14:50:00,29.98,30.0,29.93,29.99,20300.0,29.98,30.0,29.93,29.99,20300.0
2012-03-08 15:00:00,30.0,30.0,29.96,29.96,16300.0,30.0,30.0,29.96,29.96,16300.0
2012-03-08 15:10:00,29.97,30.0,29.96,29.98,12900.0,29.97,30.0,29.96,29.98,12900.0
2012-03-08 15:20:00,29.99,29.99,29.94,29.95,27800.0,29.99,29.99,29.94,29.95,27800.0
2012-03-08 15:30:00,29.95,29.96,29.85,29.87,51800.0,29.95,29.96,29.85,29.87,51800.0
2012-03-08 15:40:00,29.88,29.89,29.85,29.87,31000.0,29.88,29.89,29.85,29.87,31000.0
2012-03-08 15:50:00,29.88,29.91,29.86,29.87,31800.0,29.88,29.91,29.86,29.87,31800.0
2012-03-09 09:30:00,29.85,30.06,29.85,30.06,15900.0,29.85,30.06,29.85,30.06,15900.0
2012-03-09 09:40:00,30.04,30.05,30.0,30.03,5200.0,30.04,30.05,30.0,30.03,5200.0
2012-03-09 09:50:00,30.03,30.05,29.95,29.99,13100.0,30.03,30.05,29.95,29.99,13100.0
2012-03-09 10:00:00,29.99,30.05,29.99,30.05,15200.0,29.99,30.05,29.99,30.05,15200.0
2012-03-09 10:10:00,30.05,30.05,30.02,30.05,17500.0,30.05,30.05,30.02,30.05,17500.0
2012-03-09 10:20:00,30.05,30.19,30.05,30.16,20200.0,30.05,30.19,30.05,30.16,20200.0
2012-03-09 10:30:00,30.18,30.21,30.17,30.2,10700.0,30.18,30.21,30.17,30.2,10700.0
2012-03-09 10:40:00,30.19,30.22,30.14,30.18,8500.0,30.19,30.22,30.14,30.18,8500.0
2012-03-09 10:50:00,30.17,30.18,30.15,30.17,7000.0,30.17,30.18,30.15,30.17,7000.0
2012-03-09 11:00:00,30.17,30.17,30.09,30.09,13400.0,30.17,30.17,30.09,30.09,13400.0
2012-03-09 11:10:00,30.08,30.1,30.07,30.08,8400.0,30.08,30.1,30.07,30.08,8400.0
2012-03-09 11:20:00,30.07,30.09,30.07,30.07,6300.0,30.07,30.09,30.07,30.07,6300.0
2012-03-09 11:30:00,30.07,30.08,30.04,30.08,6400.0,30.07,30.08,30.04,30.08,6400.0
2012-03-09 11:40:00,30.08,30.12,30.08,30.12,8500.0,30.08,30.12,30.08,30.12,8500.0
2012-03-09 11:50:00,30.12,30.15,30.12,30.15,7400.0,30.12,30.15,30.12,30.15,7400.0
2012-03-09 12:00:00,30.13,30.15,30.1,30.12,10500.0,30.13,30.15,30.1,30.12,10500.0
2012-03-09 12:10:00,30.12,30.14,30.11,30.14,5700.0,30.12,30.14,30.11,30.14,5700.0
2012-03-09 12:20:00,30.14,30.14,30.12,30.12,4900.0,30.14,30.14,30.12,30.12,4900.0
2012-03-09 12:30:00,30.13,30.14,30.11,30.13,6100.0,30.13,30.14,30.11,30.13,6100.0
2012-03-09 12:40:00,30.13,30.13,30.11,30.12,6300.0,30.13,30.13,30.11,30.12,6300.0
2012-03-09 12:50:00,30.12,30.13,30.11,30.11,5200.0,30.12,30.13,30.11,30.11,5200.0
2012-03-09 13:00:00,30.11,30.13,30.11,30.11,5400.0,30.11,30.13,30.11,30.11,5400.0
2012-03-09 13:10:00,30.12,30.14,30.11,30.11,7300.0,30.12,30.14,30.11,30.11,7300.0
2012-03-09 13:20:00,30.11,30.11,30.07,30.08,8300.0,30.11,30.11,30.07,30.08,8300.0
2012-03-09 13:30:00,30.09,30.11,30.08,30.11,9000.0,30.09,30.11,30.08,30.11,9000.0
2012-03-09 13:40:00,30.11,30.11,30.08,30.1,5400.0,30.11,30.11,30.08,30.1,5400.0
2012-03-09 13:50:00,30.1,30.1,30.08,30.09,5700.0,30.1,30.1,30.08,30.09,5700.0
2012-03-09 14:00:00,30.09,30.09,30.05,30.06,8000.0,30.09,30.09,30.05,30.06,8000.0
2012-03-09 14:10:00,30.06,30.08,30.06,30.07,9000.0,30.06,30.08,30.06,30.07,9000.0
2012-03-09 14:20:00,30.08,30.1,30.08,30.1,5000.0,30.08,30.1,30.08,30.1,5000.0
2012-03-09 14:30:00,30.09,30.1,30.07,30.07,11800.0,30.09,30.1,30.07,30.07,11800.0
2012-03-09 14:40:00,30.08,30.09,30.05,30.06,9700.0,30.08,30.09,30.05,30.06,9700.0
2012-03-09 14:50:00,30.06,30.07,29.97,30.0,14300.0,30.06,30.07,29.97,30.0,14300.0
2012-03-09 15:00:00,30.0,30.05,30.0,30.05,8700.0,30.0,30.05,30.0,30.05,8700.0
2012-03-09 15:10:00,30.05,30.05,30.01,30.05,17500.0,30.05,30.05,30.01,30.05,17500.0
2012-03-09 15:20:00,30.05,30.09,30.04,30.09,14800.0,30.05,30.09,30.04,30.09,14800.0
2012-03-09 15:30:00,30.09,30.09,30.07,30.09,18400.0,30.09,30.09,30.07,30.09,18400.0
2012-03-09 15:40:00,30.08,30.1,30.08,30.1,11600.0,30.08,30.1,30.08,30.1,11600.0
2012-03-09 15:50:00,30.1,30.13,30.09,30.12,50100.0,30.1,30.13,30.09,30.12,50100.0
2012-03-12 09:30:00,30.02,30.19,30.02,30.18,21100.0,30.02,30.19,30.02,30.18,21100.0
2012-03-12 09:40:00,30.17,30.21,30.17,30.19,9400.0,30.17,30.21,30.17,30.19,9400.0
2012-03-12 09:50:00,30.18,30.3,30.18,30.26,13000.0,30.18,30.3,30.18,30.26,13000.0
2012-03-12 10:00:00,30.26,30.27,30.15,30.21,10200.0,30.26,30.27,30.15,30.21,10200.0
2012-03-12 10:10:00,30.21,30.27,30.16,30.22,12100.0,30.21,30.27,30.16,30.22,12100.0
2012-03-12 10:20:00,30.22,30.23,30.15,30.16,7000.0,30.22,30.23,30.15,30.16,7000.0
2012-03-12 10:30:00,30.15,30.16,30.05,30.05,12200.0,30.15,30.16,30.05,30.05,12200.0
2012-03-12 10:40:00,30.06,30.12,30.06,30.1,10000.0,30.06,30.12,30.06,30.1,10000.0
2012-03-12 10:50:00,30.11,30.17,30.11,30.17,8400.0,30.11,30.17,30.11,30.17,8400.0
2012-03-12 11:00:00,30.16,30.19,30.1,30.1,13000.0,30.16,30.19,30.1,30.1,13000.0
2012-03-12 11:10:00,30.11,30.15,30.09,30.13,6500.0,30.11,30.15,30.09,30.13,6500.0
2012-03-12 11:20:00,30.13,30.13,30.05,30.09,8500.0,30.13,30.13,30.05,30.09,8500.0
2012-03-12 11:30:00,30.09,30.16,30.09,30.16,17300.0,30.09,30.16,30.09,30.16,17300.0
2012-03-12 11:40:00,30.15,30.17,30.14,30.16,9600.0,30.15,30.17,30.14,30.16,9600.0
2012-03-12 11:50:00,30.15,30.19,30.15,30.17,11700.0,30.15,30.19,30.15,30.17,11700.0
2012-03-12 12:00:00,30.17,30.18,30.14,30.18,6100.0,30.17,30.18,30.14,30.18,6100.0
2012-03-12 12:10:00,30.18,30.19,30.18,30.19,5100.0,30.18,30.19,30.18,30.19,5100.0
2012-03-12 12:20:00,30.19,30.2,30.18,30.18,6100.0,30.19,30.2,30.18,30.18,6100.0
2012-03-12 12:30:00,30.18,30.18,30.16,30.18,5300.0,30.18,30.18,30.16,30.18,5300.0
2012-03-12 12:40:00,30.17,30.18,30.15,30.17,9900.0,30.17,30.18,30.15,30.17,9900.0
2012-03-12 12:50:00,30.17,30.17,30.12,30.17,11400.0,30.17,30.17,30.12,30.17,11400.0
2012-03-12 13:00:00,30.17,30.17,30.12,30.13,8300.0,30.17,30.17,30.12,30.13,8300.0
2012-03-12 13:10:00,30.12,30.14,30.1,30.13,7200.0,30.12,30.14,30.1,30.13,7200.0
2012-03-12 13:20:00,30.12,30.15,30.12,30.13,6800.0,30.12,30.15,30.12,30.13,6800.0
2012-03-12 13:30:00,30.12,30.16,30.12,30.16,13100.0,30.12,30.16,30.12,30.16,13100.0
2012-03-12 13:40:00,30.16,30.19,30.16,30.18,10600.0,30.16,30.19,30.16,30.18,10600.0
2012-03-12 13:50:00,30.18,30.19,30.18,30.19,6100.0,30.18,30.19,30.18,30.19,6100.0
2012-03-12 14:00:00,30.19,30.19,30.18,30.18,2600.0,30.19,30.19,30.18,30.18,2600.0
2012-03-12 14:10:00,30.19,30.21,30.18,30.2,16600.0,30.19,30.21,30.18,30.2,16600.0
2012-03-12 14:20:00,30.2,30.21,30.19,30.2,8200.0,30.2,30.21,30.19,30.2,8200.0
2012-03-12 14:30:00,30.2,30.2,30.18,30.2,15400.0,30.2,30.2,30.18,30.2,15400.0
2012-03-12 14:40:00,30.2,30.21,30.2,30.21,7000.0,30.2,30.21,30.2,30.21,7000.0
2012-03-12 14:50:00,30.21,30.21,30.2,30.21,9100.0,30.21,30.21,30.2,30.21,9100.0
2012-03-12 15:00:00,30.21,30.23,30.2,30.21,6200.0,30.21,30.23,30.2,30.21,6200.0
2012-03-12 15:10:00,30.21,30.22,30.2,30.22,6800.0,30.21,30.22,30.2,30.22,6800.0
2012-03-12 15:20:00,30.22,30.22,30.2,30.2,6200.0,30.22,30.22,30.2,30.2,6200.0
2012-03-12 15:30:00,30.21,30.21,30.16,30.17,18700.0,30.21,30.21,30.16,30.17,18700.0
2012-03-12 15:40:00,30.16,30.2,30.16,30.19,13500.0,30.16,30.2,30.16,30.19,13500.0
2012-03-12 15:50:00,30.19,30.2,30.16,30.18,32100.0,30.19,30.2,30.16,30.18,32100.0
2012-03-13 09:30:00,30.23,30.46,30.21,30.46,37900.0,30.23,30.46,30.21,30.46,37900.0
2012-03-13 09:40:00,30.47,30.47,30.42,30.44,13700.0,30.47,30.47,30.42,30.44,13700.0
2012-03-13 09:50:00,30.45,30.48,30.41,30.44,23500.0,30.45,30.48,30.41,30.44,23500.0
2012-03-13 10:00:00,30.44,30.45,30.39,30.42,17400.0,30.44,30.45,30.39,30.42,17400.0
2012-03-13 10:10:00,30.43,30.47,30.37,30.44,11800.0,30.43,30.47,30.37,30.44,11800.0
2012-03-13 10:20:00,30.45,30.46,30.39,30.43,23000.0,30.45,30.46,30.39,30.43,23000.0
2012-03-13 10:30:00,30.43,30.48,30.43,30.47,12400.0,30.43,30.48,30.43,30.47,12400.0
2012-03-13 10:40:00,30.47,30.5,30.47,30.49,9900.0,30.47,30.5,30.47,30.49,9900.0
2012-03-13 10:50:00,30.49,30.5,30.47,30.49,7000.0,30.49,30.5,30.47,30.49,7000.0
2012-03-13 11:00:00,30.48,30.5,30.47,30.5,35400.0,30.48,30.5,30.47,30.5,35400.0
2012-03-13 11:10:00,30.5,30.55,30.49,30.54,45900.0,30.5,30.55,30.49,30.54,45900.0
2012-03-13 11:20:00,30.53,30.55,30.53,30.53,15900.0,30.53,30.55,30.53,30.53,15900.0
2012-03-13 11:30:00,30.53,30.6,30.5,30.6,51900.0,30.53,30.6,30.5,30.6,51900.0
2012-03-13 11:40:00,30.6,30.64,30.58,30.58,18500.0,30.6,30.64,30.58,30.58,18500.0
2012-03-13 11:50:00,30.59,30.6,30.54,30.59,7800.0,30.59,30.6,30.54,30.59,7800.0
2012-03-13 12:00:00,30.59,30.6,30.57,30.58,5400.0,30.59,30.6,30.57,30.58,5400.0
2012-03-13 12:10:00,30.58,30.6,30.58,30.59,17100.0,30.58,30.6,30.58,30.59,17100.0
2012-03-13 12:20:00,30.59,30.6,30.55,30.56,7100.0,30.59,30.6,30.55,30.56,7100.0
2012-03-13 12:30:00,30.55,30.56,30.51,30.52,12700.0,30.55,30.56,30.51,30.52,12700.0
2012-03-13 12:40:00,30.52,30.56,30.51,30.55,7300.0,30.52,30.56,30.51,30.55,7300.0
2012-03-13 12:50:00,30.56,30.59,30.56,30.58,8500.0,30.56,30.59,30.56,30.58,8500.0
2012-03-13 13:00:00,30.58,30.6,30.57,30.59,9600.0,30.58,30.6,30.57,30.59,9600.0
2012-03-13 13:10:00,30.59,30.59,30.56,30.58,8600.0,30.59,30.59,30.56,30.58,8600.0
2012-03-13 13:20:00,30.59,30.6,30.58,30.59,4600.0,30.59,30.6,30.58,30.59,4600.0
2012-03-13 13:30:00,30.59,30.6,30.56,30.56,5800.0,30.59,30.6,30.56,30.56,5800.0
2012-03-13 13:40:00,30.57,30.6,30.56,30.59,13200.0,30.57,30.6,30.56,30.59,13200.0
2012-03-13 13:50:00,30.59,30.6,30.55,30.56,9600.0,30.59,30.6,30.55,30.56,9600.0
2012-03-13 14:00:00,30.56,30.57,30.54,30.54,6300.0,30.56,30.57,30.54,30.54,6300.0
2012-03-13 14:10:00,30.54,30.57,30.53,30.57,11200.0,30.54,30.57,30.53,30.57,11200.0
2012-03-13 14:20:00,30.56,30.59,30.51,30.51,19100.0,30.56,30.59,30.51,30.51,19100.0
2012-03-13 14:30:00,30.52,30.55,30.51,30.53,12100.0,30.52,30.55,30.51,30.53,12100.0
2012-03-13 14:40:00,30.53,30.54,30.45,30.45,19200.0,30.53,30.54,30.45,30.45,19200.0
2012-03-13 14:50:00,30.45,30.52,30.45,30.52,11400.0,30.45,30.52,30.45,30.52,11400.0
2012-03-13 15:00:00,30.53,30.59,30.52,30.57,20500.0,30.53,30.59,30.52,30.57,20500.0
2012-03-13 15:10:00,30.57,30.59,30.56,30.57,12700.0,30.57,30.59,30.56,30.57,12700.0
2012-03-13 15:20:00,30.57,30.65,30.56,30.61,31200.0,30.57,30.65,30.56,30.61,31200.0
2012-03-13 15:30:00,30.61,30.65,30.61,30.64,15600.0,30.61,30.65,30.61,30.64,15600.0
2012-03-13 15:40:00,30.65,30.68,30.5,30.63,96300.0,30.65,30.68,30.5,30.63,96300.0
2012-03-13 15:50:00,30.63,30.74,30.61,30.74,71600.0,30.63,30.74,30.61,30.74,71600.0
2012-03-14 09:30:00,30.75,30.75,30.45,30.49,43400.0,30.75,30.75,30.45,30.49,43400.0
2012-03-14 09:40:00,30.48,30.6,30.47,30.6,16900.0,30.48,30.6,30.47,30.6,16900.0
2012-03-14 09:50:00,30.58,30.63,30.58,30.63,5900.0,30.58,30.63,30.58,30.63,5900.0
2012-03-14 10:00:00,30.63,30.66,30.58,30.66,12900.0,30.63,30.66,30.58,30.66,12900.0
2012-03-14 10:10:00,30.66,30.7,30.63,30.7,9600.0,30.66,30.7,30.63,30.7,9600.0
2012-03-14 10:20:00,30.69,30.69,30.6,30.61,8300.0,30.69,30.69,30.6,30.61,8300.0
2012-03-14 10:30:00,30.61,30.63,30.58,30.63,8900.0,30.61,30.63,30.58,30.63,8900.0
2012-03-14 10:40:00,30.64,30.64,30.58,30.64,6900.0,30.64,30.64,30.58,30.64,6900.0
2012-03-14 10:50:00,30.63,30.63,30.47,30.5,18900.0,30.63,30.63,30.47,30.5,18900.0
2012-03-14 11:00:00,30.49,30.51,30.41,30.43,14200.0,30.49,30.51,30.41,30.43,14200.0
2012-03-14 11:10:00,30.44,30.47,30.41,30.41,7400.0,30.44,30.47,30.41,30.41,7400.0
2012-03-14 11:20:00,30.42,30.43,30.37,30.37,10100.0,30.42,30.43,30.37,30.37,10100.0
2012-03-14 11:30:00,30.37,30.4,30.34,30.4,19400.0,30.37,30.4,30.34,30.4,19400.0
2012-03-14 11:40:00,30.38,30.4,30.37,30.4,4200.0,30.38,30.4,30.37,30.4,4200.0
2012-03-14 11:50:00,30.4,30.4,30.38,30.4,8700.0,30.4,30.4,30.38,30.4,8700.0
2012-03-14 12:00:00,30.4,30.4,30.36,30.36,5600.0,30.4,30.4,30.36,30.36,5600.0
2012-03-14 12:10:00,30.36,30.4,30.36,30.4,5400.0,30.36,30.4,30.36,30.4,5400.0
2012-03-14 12:20:00,30.4,30.4,30.35,30.35,9900.0,30.4,30.4,30.35,30.35,9900.0
2012-03-14 12:30:00,30.36,30.39,30.35,30.38,6400.0,30.36,30.39,30.35,30.38,6400.0
2012-03-14 12:40:00,30.37,30.37,30.35,30.36,6500.0,30.37,30.37,30.35,30.36,6500.0
2012-03-14 12:50:00,30.36,30.37,30.34,30.35,4100.0,30.36,30.37,30.34,30.35,4100.0
2012-03-14 13:00:00,30.35,30.39,30.33,30.39,9300.0,30.35,30.39,30.33,30.39,9300.0
2012-03-14 13:10:00,30.4,30.4,30.38,30.4,8600.0,30.4,30.4,30.38,30.4,8600.0
2012-03-14 13:20:00,30.4,30.4,30.38,30.38,8900.0,30.4,30.4,30.38,30.38,8900.0
2012-03-14 13:30:00,30.38,30.38,30.31,30.34,10900.0,30.38,30.38,30.31,30.34,10900.0
2012-03-14 13:40:00,30.34,30.34,30.26,30.29,18900.0,30.34,30.34,30.26,30.29,18900.0
2012-03-14 13:50:00,30.29,30.3,30.23,30.26,13900.0,30.29,30.3,30.23,30.26,13900.0
2012-03-14 14:00:00,30.27,30.34,30.27,30.32,10400.0,30.27,30.34,30.27,30.32,10400.0
2012-03-14 14:10:00,30.31,30.32,30.26,30.27,10500.0,30.31,30.32,30.26,30.27,10500.0
2012-03-14 14:20:00,30.26,30.35,30.24,30.35,12400.0,30.26,30.35,30.24,30.35,12400.0
2012-03-14 14:30:00,30.35,30.36,30.29,30.32,16200.0,30.35,30.36,30.29,30.32,16200.0
2012-03-14 14:40:00,30.32,30.37,30.32,30.36,9700.0,30.32,30.37,30.32,30.36,9700.0
2012-03-14 14:50:00,30.36,30.37,30.34,30.37,6600.0,30.36,30.37,30.34,30.37,6600.0
2012-03-14 15:00:00,30.36,30.39,30.35,30.39,13200.0,30.36,30.39,30.35,30.39,13200.0
2012-03-14 15:10:00,30.39,30.39,30.35,30.36,14400.0,30.39,30.39,30.35,30.36,14400.0
2012-03-14 15:20:00,30.35,30.4,30.35,30.4,23700.0,30.35,30.4,30.35,30.4,23700.0
2012-03-14 15:30:00,30.4,30.43,30.39,30.43,33000.0,30.4,30.43,30.39,30.43,33000.0
2012-03-14 15:40:00,30.42,30.43,30.41,30.42,19300.0,30.42,30.43,30.41,30.42,19300.0
2012-03-14 15:50:00,30.42,30.43,30.4,30.43,28100.0,30.42,30.43,30.4,30.43,28100.0
2012-03-15 09:30:00,30.48,30.51,30.44,30.47,21400.0,30.48,30.51,30.44,30.47,21400.0
2012-03-15 09:40:00,30.46,30.49,30.45,30.47,8300.0,30.46,30.49,30.45,30.47,8300.0
2012-03-15 09:50:00,30.47,30.51,30.47,30.49,7800.0,30.47,30.51,30.47,30.49,7800.0
2012-03-15 10:00:00,30.48,30.51,30.42,30.46,18100.0,30.48,30.51,30.42,30.46,18100.0
2012-03-15 10:10:00,30.46,30.57,30.43,30.56,23400.0,30.46,30.57,30.43,30.56,23400.0
2012-03-15 10:20:00,30.59,30.6,30.56,30.56,8700.0,30.59,30.6,30.56,30.56,8700.0
2012-03-15 10:30:00,30.56,30.59,30.52,30.53,9500.0,30.56,30.59,30.52,30.53,9500.0
2012-03-15 10:40:00,30.53,30.58,30.53,30.54,5900.0,30.53,30.58,30.53,30.54,5900.0
2012-03-15 10:50:00,30.55,30.57,30.49,30.49,16200.0,30.55,30.57,30.49,30.49,16200.0
2012-03-15 11:00:00,30.49,30.53,30.44,30.53,15300.0,30.49,30.53,30.44,30.53,15300.0
2012-03-15 11:10:00,30.53,30.6,30.53,30.6,15700.0,30.53,30.6,30.53,30.6,15700.0
2012-03-15 11:20:00,30.6,30.63,30.59,30.62,14100.0,30.6,30.63,30.59,30.62,14100.0
2012-03-15 11:30:00,30.62,30.68,30.62,30.66,28900.0,30.62,30.68,30.62,30.66,28900.0
2012-03-15 11:40:00,30.67,30.73,30.67,30.69,11600.0,30.67,30.73,30.67,30.69,11600.0
2012-03-15 11:50:00,30.69,30.74,30.69,30.72,23000.0,30.69,30.74,30.69,30.72,23000.0
2012-03-15 12:00:00,30.72,30.73,30.71,30.72,6600.0,30.72,30.73,30.71,30.72,6600.0
2012-03-15 12:10:00,30.72,30.73,30.7,30.7,17500.0,30.72,30.73,30.7,30.7,17500.0
2012-03-15 12:20:00,30.69,30.74,30.69,30.74,7700.0,30.69,30.74,30.69,30.74,7700.0
2012-03-15 12:30:00,30.73,30.75,30.71,30.74,5000.0,30.73,30.75,30.71,30.74,5000.0
2012-03-15 12:40:00,30.74,30.75,30.74,30.74,8000.0,30.74,30.75,30.74,30.74,8000.0
2012-03-15 12:50:00,30.74,30.75,30.7,30.7,6400.0,30.74,30.75,30.7,30.7,6400.0
2012-03-15 13:00:00,30.7,30.73,30.7,30.73,5000.0,30.7,30.73,30.7,30.73,5000.0
2012-03-15 13:10:00,30.73,30.73,30.7,30.71,3100.0,30.73,30.73,30.7,30.71,3100.0
2012-03-15 13:20:00,30.7,30.71,30.63,30.65,8100.0,30.7,30.71,30.63,30.65,8100.0
2012-03-15 13:30:00,30.65,30.68,30.64,30.68,12100.0,30.65,30.68,30.64,30.68,12100.0
2012-03-15 13:40:00,30.67,30.69,30.64,30.64,4500.0,30.67,30.69,30.64,30.64,4500.0
2012-03-15 13:50:00,30.64,30.64,30.62,30.62,8700.0,30.64,30.64,30.62,30.62,8700.0
2012-03-15 14:00:00,30.62,30.68,30.61,30.68,7200.0,30.62,30.68,30.61,30.68,7200.0
2012-03-15 14:10:00,30.67,30.7,30.66,30.69,6100.0,30.67,30.7,30.66,30.69,6100.0
2012-03-15 14:20:00,30.7,30.73,30.69,30.69,9700.0,30.7,30.73,30.69,30.69,9700.0
2012-03-15 14:30:00,30.69,30.7,30.64,30.67,9900.0,30.69,30.7,30.64,30.67,9900.0
2012-03-15 14:40:00,30.68,30.7,30.68,30.68,4300.0,30.68,30.7,30.68,30.68,4300.0
2012-03-15 14:50:00,30.68,30.69,30.67,30.67,7800.0,30.68,30.69,30.67,30.67,7800.0
2012-03-15 15:00:00,30.67,30.71,30.66,30.68,10900.0,30.67,30.71,30.66,30.68,10900.0
2012-03-15 15:10:00,30.68,30.7,30.66,30.69,14800.0,30.68,30.7,30.66,30.69,14800.0
2012-03-15 15:20:00,30.69,30.7,30.67,30.7,12900.0,30.69,30.7,30.67,30.7,12900.0
2012-03-15 15:30:00,30.69,30.71,30.69,30.71,13900.0,30.69,30.71,30.69,30.71,13900.0
2012-03-15 15:40:00,30.7,30.71,30.66,30.67,16000.0,30.7,30.71,30.66,30.67,16000.0
2012-03-15 15:50:00,30.67,30.78,30.67,30.77,71200.0,30.67,30.78,30.67,30.77,71200.0
2012-03-16 09:30:00,30.87,30.88,30.62,30.68,192900.0,30.87,30.88,30.62,30.68,192900.0
2012-03-16 09:40:00,30.59,30.59,30.51,30.53,7400.0,30.59,30.59,30.51,30.53,7400.0
2012-03-16 09:50:00,30.53,30.58,30.52,30.58,7000.0,30.53,30.58,30.52,30.58,7000.0
2012-03-16 10:00:00,30.58,30.6,30.55,30.57,8600.0,30.58,30.6,30.55,30.57,8600.0
2012-03-16 10:10:00,30.58,30.58,30.49,30.49,4500.0,30.58,30.58,30.49,30.49,4500.0
2012-03-16 10:20:00,30.5,30.55,30.48,30.5,12000.0,30.5,30.55,30.48,30.5,12000.0
2012-03-16 10:30:00,30.5,30.56,30.48,30.55,5900.0,30.5,30.56,30.48,30.55,5900.0
2012-03-16 10:40:00,30.55,30.56,30.54,30.54,4500.0,30.55,30.56,30.54,30.54,4500.0
2012-03-16 10:50:00,30.54,30.55,30.52,30.52,6400.0,30.54,30.55,30.52,30.52,6400.0
2012-03-16 11:00:00,30.53,30.54,30.48,30.49,11500.0,30.53,30.54,30.48,30.49,11500.0
2012-03-16 11:10:00,30.48,30.49,30.43,30.43,7000.0,30.48,30.49,30.43,30.43,7000.0
2012-03-16 11:20:00,30.44,30.44,30.38,30.4,11800.0,30.44,30.44,30.38,30.4,11800.0
2012-03-16 11:30:00,30.39,30.41,30.38,30.41,8200.0,30.39,30.41,30.38,30.41,8200.0
2012-03-16 11:40:00,30.41,30.42,30.39,30.39,7800.0,30.41,30.42,30.39,30.39,7800.0
2012-03-16 11:50:00,30.38,30.42,30.38,30.41,12300.0,30.38,30.42,30.38,30.41,12300.0
2012-03-16 12:00:00,30.4,30.41,30.36,30.36,5600.0,30.4,30.41,30.36,30.36,5600.0
2012-03-16 12:10:00,30.36,30.38,30.35,30.35,6400.0,30.36,30.38,30.35,30.35,6400.0
2012-03-16 12:20:00,30.34,30.37,30.33,30.36,13300.0,30.34,30.37,30.33,30.36,13300.0
2012-03-16 12:30:00,30.36,30.38,30.36,30.37,6600.0,30.36,30.38,30.36,30.37,6600.0
2012-03-16 12:40:00,30.36,30.37,30.3,30.31,17000.0,30.36,30.37,30.3,30.31,17000.0
2012-03-16 12:50:00,30.31,30.32,30.26,30.28,13200.0,30.31,30.32,30.26,30.28,13200.0
2012-03-16 13:00:00,30.28,30.29,30.28,30.28,7500.0,30.28,30.29,30.28,30.28,7500.0
2012-03-16 13:10:00,30.29,30.29,30.21,30.21,25400.0,30.29,30.29,30.21,30.21,25400.0
2012-03-16 13:20:00,30.21,30.22,30.21,30.21,11700.0,30.21,30.22,30.21,30.21,11700.0
2012-03-16 13:30:00,30.21,30.26,30.21,30.22,44200.0,30.21,30.26,30.21,30.22,44200.0
2012-03-16 13:40:00,30.22,30.23,30.2,30.2,29400.0,30.22,30.23,30.2,30.2,29400.0
2012-03-16 13:50:00,30.21,30.22,30.2,30.22,10900.0,30.21,30.22,30.2,30.22,10900.0
2012-03-16 14:00:00,30.22,30.25,30.21,30.25,15000.0,30.22,30.25,30.21,30.25,15000.0
2012-03-16 14:10:00,30.25,30.27,30.23,30.27,27200.0,30.25,30.27,30.23,30.27,27200.0
2012-03-16 14:20:00,30.27,30.29,30.26,30.29,16800.0,30.27,30.29,30.26,30.29,16800.0
2012-03-16 14:30:00,30.29,30.33,30.28,30.33,22000.0,30.29,30.33,30.28,30.33,22000.0
2012-03-16 14:40:00,30.33,30.36,30.32,30.35,21900.0,30.33,30.36,30.32,30.35,21900.0
2012-03-16 14:50:00,30.35,30.36,30.31,30.31,26400.0,30.35,30.36,30.31,30.31,26400.0
2012-03-16 15:00:00,30.31,30.32,30.31,30.32,13900.0,30.31,30.32,30.31,30.32,13900.0
2012-03-16 15:10:00,30.32,30.35,30.29,30.35,46600.0,30.32,30.35,30.29,30.35,46600.0
2012-03-16 15:20:00,30.36,30.4,30.35,30.37,36100.0,30.36,30.4,30.35,30.37,36100.0
2012-03-16 15:30:00,30.37,30.44,30.34,30.44,32200.0,30.37,30.44,30.34,30.44,32200.0
2012-03-16 15:40:00,30.44,30.44,30.36,30.39,65800.0,30.44,30.44,30.36,30.39,65800.0
2012-03-16 15:50:00,30.37,30.38,30.28,30.37,185700.0,30.37,30.38,30.28,30.37,185700.0
2012-03-19 09:30:00,30.25,30.25,30.14,30.2,16700.0,30.25,30.25,30.14,30.2,16700.0
2012-03-19 09:40:00,30.18,30.26,30.15,30.25,11100.0,30.18,30.26,30.15,30.25,11100.0
2012-03-19 09:50:00,30.24,30.28,30.23,30.28,9200.0,30.24,30.28,30.23,30.28,9200.0
2012-03-19 10:00:00,30.26,30.26,30.12,30.12,14600.0,30.26,30.26,30.12,30.12,14600.0
2012-03-19 10:10:00,30.13,30.21,30.12,30.21,8100.0,30.13,30.21,30.12,30.21,8100.0
2012-03-19 10:20:00,30.21,30.25,30.19,30.25,9700.0,30.21,30.25,30.19,30.25,9700.0
2012-03-19 10:30:00,30.24,30.3,30.24,30.3,10400.0,30.24,30.3,30.24,30.3,10400.0
2012-03-19 10:40:00,30.3,30.38,30.29,30.36,15700.0,30.3,30.38,30.29,30.36,15700.0
2012-03-19 10:50:00,30.35,30.38,30.34,30.37,8900.0,30.35,30.38,30.34,30.37,8900.0
2012-03-19 11:00:00,30.36,30.36,30.31,30.36,27400.0,30.36,30.36,30.31,30.36,27400.0
2012-03-19 11:10:00,30.35,30.36,30.34,30.35,9400.0,30.35,30.36,30.34,30.35,9400.0
2012-03-19 11:20:00,30.35,30.36,30.34,30.35,7500.0,30.35,30.36,30.34,30.35,7500.0
2012-03-19 11:30:00,30.35,30.4,30.34,30.4,8500.0,30.35,30.4,30.34,30.4,8500.0
2012-03-19 11:40:00,30.4,30.49,30.4,30.45,13300.0,30.4,30.49,30.4,30.45,13300.0
2012-03-19 11:50:00,30.46,30.5,30.46,30.49,11000.0,30.46,30.5,30.46,30.49,11000.0
2012-03-19 12:00:00,30.49,30.49,30.47,30.47,2800.0,30.49,30.49,30.47,30.47,2800.0
2012-03-19 12:10:00,30.47,30.48,30.46,30.46,6600.0,30.47,30.48,30.46,30.46,6600.0
2012-03-19 12:20:00,30.47,30.47,30.43,30.44,2200.0,30.47,30.47,30.43,30.44,2200.0
2012-03-19 12:30:00,30.43,30.45,30.42,30.44,7500.0,30.43,30.45,30.42,30.44,7500.0
2012-03-19 12:40:00,30.44,30.49,30.43,30.44,12400.0,30.44,30.49,30.43,30.44,12400.0
2012-03-19 12:50:00,30.43,30.44,30.41,30.43,4000.0,30.43,30.44,30.41,30.43,4000.0
2012-03-19 13:00:00,30.43,30.45,30.42,30.44,7000.0,30.43,30.45,30.42,30.44,7000.0
2012-03-19 13:10:00,30.44,30.45,30.43,30.43,4000.0,30.44,30.45,30.43,30.43,4000.0
2012-03-19 13:20:00,30.44,30.46,30.43,30.45,6200.0,30.44,30.46,30.43,30.45,6200.0
2012-03-19 13:30:00,30.45,30.46,30.44,30.46,3300.0,30.45,30.46,30.44,30.46,3300.0
2012-03-19 13:40:00,30.46,30.47,30.46,30.46,8700.0,30.46,30.47,30.46,30.46,8700.0
2012-03-19 13:50:00,30.46,30.47,30.45,30.46,8800.0,30.46,30.47,30.45,30.46,8800.0
2012-03-19 14:00:00,30.46,30.47,30.44,30.44,5200.0,30.46,30.47,30.44,30.44,5200.0
2012-03-19 14:10:00,30.44,30.45,30.44,30.44,2100.0,30.44,30.45,30.44,30.44,2100.0
2012-03-19 14:20:00,30.44,30.45,30.44,30.44,3600.0,30.44,30.45,30.44,30.44,3600.0
2012-03-19 14:30:00,30.45,30.49,30.4,30.48,49500.0,30.45,30.49,30.4,30.48,49500.0
2012-03-19 14:40:00,30.48,30.48,30.47,30.48,6400.0,30.48,30.48,30.47,30.48,6400.0
2012-03-19 14:50:00,30.48,30.5,30.47,30.47,9000.0,30.48,30.5,30.47,30.47,9000.0
2012-03-19 15:00:00,30.47,30.5,30.47,30.49,7300.0,30.47,30.5,30.47,30.49,7300.0
2012-03-19 15:10:00,30.49,30.5,30.48,30.5,12100.0,30.49,30.5,30.48,30.5,12100.0
2012-03-19 15:20:00,30.49,30.49,30.46,30.48,11400.0,30.49,30.49,30.46,30.48,11400.0
2012-03-19 15:30:00,30.47,30.48,30.47,30.48,10100.0,30.47,30.48,30.47,30.48,10100.0
2012-03-19 15:40:00,30.48,30.5,30.42,30.42,25600.0,30.48,30.5,30.42,30.42,25600.0
2012-03-19 15:50:00,30.41,30.42,30.39,30.42,50100.0,30.41,30.42,30.39,30.42,50100.0
2012-03-20 09:30:00,30.24,30.26,30.11,30.18,14900.0,30.24,30.26,30.11,30.18,14900.0
2012-03-20 09:40:00,30.19,30.25,30.13,30.24,9000.0,30.19,30.25,30.13,30.24,9000.0
2012-03-20 09:50:00,30.23,30.28,30.14,30.26,13400.0,30.23,30.28,30.14,30.26,13400.0
2012-03-20 10:00:00,30.25,30.37,30.25,30.37,11900.0,30.25,30.37,30.25,30.37,11900.0
2012-03-20 10:10:00,30.36,30.37,30.32,30.32,6700.0,30.36,30.37,30.32,30.32,6700.0
2012-03-20 10:20:00,30.33,30.33,30.23,30.23,10400.0,30.33,30.33,30.23,30.23,10400.0
2012-03-20 10:30:00,30.25,30.28,30.24,30.26,6700.0,30.25,30.28,30.24,30.26,6700.0
2012-03-20 10:40:00,30.26,30.26,30.21,30.24,6300.0,30.26,30.26,30.21,30.24,6300.0
2012-03-20 10:50:00,30.23,30.26,30.23,30.23,5800.0,30.23,30.26,30.23,30.23,5800.0
2012-03-20 11:00:00,30.24,30.29,30.24,30.27,6100.0,30.24,30.29,30.24,30.27,6100.0
2012-03-20 11:10:00,30.26,30.27,30.25,30.25,6500.0,30.26,30.27,30.25,30.25,6500.0
2012-03-20 11:20:00,30.26,30.31,30.26,30.29,10100.0,30.26,30.31,30.26,30.29,10100.0
2012-03-20 11:30:00,30.29,30.29,30.24,30.24,5100.0,30.29,30.29,30.24,30.24,5100.0
2012-03-20 11:40:00,30.25,30.26,30.21,30.21,4200.0,30.25,30.26,30.21,30.21,4200.0
2012-03-20 11:50:00,30.2,30.21,30.18,30.21,4900.0,30.2,30.21,30.18,30.21,4900.0
2012-03-20 12:00:00,30.21,30.26,30.21,30.24,5100.0,30.21,30.26,30.21,30.24,5100.0
2012-03-20 12:10:00,30.25,30.25,30.2,30.2,1900.0,30.25,30.25,30.2,30.2,1900.0
2012-03-20 12:20:00,30.2,30.2,30.16,30.16,3600.0,30.2,30.2,30.16,30.16,3600.0
2012-03-20 12:30:00,30.17,30.19,30.17,30.18,1800.0,30.17,30.19,30.17,30.18,1800.0
2012-03-20 12:40:00,30.19,30.21,30.17,30.18,5000.0,30.19,30.21,30.17,30.18,5000.0
2012-03-20 12:50:00,30.18,30.2,30.18,30.18,4200.0,30.18,30.2,30.18,30.18,4200.0
2012-03-20 13:00:00,30.18,30.24,30.18,30.24,3600.0,30.18,30.24,30.18,30.24,3600.0
2012-03-20 13:10:00,30.26,30.28,30.25,30.27,6900.0,30.26,30.28,30.25,30.27,6900.0
2012-03-20 13:20:00,30.26,30.26,30.21,30.21,4200.0,30.26,30.26,30.21,30.21,4200.0
2012-03-20 13:30:00,30.21,30.22,30.2,30.21,2800.0,30.21,30.22,30.2,30.21,2800.0
2012-03-20 13:40:00,30.21,30.25,30.21,30.24,3800.0,30.21,30.25,30.21,30.24,3800.0
2012-03-20 13:50:00,30.25,30.25,30.23,30.24,3700.0,30.25,30.25,30.23,30.24,3700.0
2012-03-20 14:00:00,30.24,30.25,30.24,30.25,1300.0,30.24,30.25,30.24,30.25,1300.0
2012-03-20 14:10:00,30.24,30.31,30.24,30.3,7600.0,30.24,30.31,30.24,30.3,7600.0
2012-03-20 14:20:00,30.29,30.3,30.29,30.29,5200.0,30.29,30.3,30.29,30.29,5200.0
2012-03-20 14:30:00,30.28,30.28,30.24,30.26,7200.0,30.28,30.28,30.24,30.26,7200.0
2012-03-20 14:40:00,30.25,30.26,30.2,30.24,18600.0,30.25,30.26,30.2,30.24,18600.0
2012-03-20 14:50:00,30.24,30.25,30.22,30.24,5200.0,30.24,30.25,30.22,30.24,5200.0
2012-03-20 15:00:00,30.25,30.26,30.24,30.25,9300.0,30.25,30.26,30.24,30.25,9300.0
2012-03-20 15:10:00,30.25,30.25,30.23,30.23,17100.0,30.25,30.25,30.23,30.23,17100.0
2012-03-20 15:20:00,30.23,30.23,30.2,30.22,15100.0,30.23,30.23,30.2,30.22,15100.0
2012-03-20 15:30:00,30.21,30.22,30.19,30.2,21300.0,30.21,30.22,30.19,30.2,21300.0
2012-03-20 15:40:00,30.2,30.21,30.16,30.21,33500.0,30.2,30.21,30.16,30.21,33500.0
2012-03-20 15:50:00,30.2,30.22,30.18,30.19,54000.0,30.2,30.22,30.18,30.19,54000.0
2012-03-21 09:30:00,30.3,30.3,30.24,30.28,14800.0,30.3,30.3,30.24,30.28,14800.0
2012-03-21 09:40:00,30.27,30.37,30.27,30.33,9600.0,30.27,30.37,30.27,30.33,9600.0
2012-03-21 09:50:00,30.36,30.37,30.25,30.26,6300.0,30.36,30.37,30.25,30.26,6300.0
2012-03-21 10:00:00,30.28,30.28,30.21,30.21,7200.0,30.28,30.28,30.21,30.21,7200.0
2012-03-21 10:10:00,30.2,30.26,30.19,30.21,4500.0,30.2,30.26,30.19,30.21,4500.0
2012-03-21 10:20:00,30.23,30.28,30.21,30.26,2400.0,30.23,30.28,30.21,30.26,2400.0
2012-03-21 10:30:00,30.27,30.34,30.27,30.34,4900.0,30.27,30.34,30.27,30.34,4900.0
2012-03-21 10:40:00,30.36,30.36,30.29,30.31,3700.0,30.36,30.36,30.29,30.31,3700.0
2012-03-21 10:50:00,30.3,30.32,30.26,30.26,2600.0,30.3,30.32,30.26,30.26,2600.0
2012-03-21 11:00:00,30.23,30.31,30.21,30.3,6300.0,30.23,30.31,30.21,30.3,6300.0
2012-03-21 11:10:00,30.3,30.31,30.28,30.31,2800.0,30.3,30.31,30.28,30.31,2800.0
2012-03-21 11:20:00,30.31,30.32,30.29,30.31,3900.0,30.31,30.32,30.29,30.31,3900.0
2012-03-21 11:30:00,30.32,30.34,30.3,30.32,5100.0,30.32,30.34,30.3,30.32,5100.0
2012-03-21 11:40:00,30.33,30.33,30.28,30.29,5400.0,30.33,30.33,30.28,30.29,5400.0
2012-03-21 11:50:00,30.29,30.31,30.26,30.29,8900.0,30.29,30.31,30.26,30.29,8900.0
2012-03-21 12:00:00,30.29,30.31,30.29,30.31,1600.0,30.29,30.31,30.29,30.31,1600.0
2012-03-21 12:10:00,30.32,30.37,30.31,30.36,7400.0,30.32,30.37,30.31,30.36,7400.0
2012-03-21 12:20:00,30.37,30.39,30.36,30.37,2900.0,30.37,30.39,30.36,30.37,2900.0
2012-03-21 12:30:00,30.36,30.38,30.32,30.35,2300.0,30.36,30.38,30.32,30.35,2300.0
2012-03-21 12:40:00,30.34,30.36,30.33,30.33,4000.0,30.34,30.36,30.33,30.33,4000.0
2012-03-21 12:50:00,30.33,30.36,30.33,30.34,4200.0,30.33,30.36,30.33,30.34,4200.0
2012-03-21 13:00:00,30.34,30.34,30.29,30.3,8500.0,30.34,30.34,30.29,30.3,8500.0
2012-03-21 13:10:00,30.3,30.3,30.2,30.21,15200.0,30.3,30.3,30.2,30.21,15200.0
2012-03-21 13:20:00,30.21,30.23,30.18,30.22,25100.0,30.21,30.23,30.18,30.22,25100.0
2012-03-21 13:30:00,30.21,30.21,30.19,30.19,3400.0,30.21,30.21,30.19,30.19,3400.0
2012-03-21 13:40:00,30.19,30.2,30.19,30.2,6500.0,30.19,30.2,30.19,30.2,6500.0
2012-03-21 13:50:00,30.2,30.24,30.19,30.23,8700.0,30.2,30.24,30.19,30.23,8700.0
2012-03-21 14:00:00,30.23,30.24,30.21,30.22,6000.0,30.23,30.24,30.21,30.22,6000.0
2012-03-21 14:10:00,30.22,30.22,30.21,30.22,8400.0,30.22,30.22,30.21,30.22,8400.0
2012-03-21 14:20:00,30.21,30.22,30.2,30.22,7000.0,30.21,30.22,30.2,30.22,7000.0
2012-03-21 14:30:00,30.23,30.26,30.22,30.24,9200.0,30.23,30.26,30.22,30.24,9200.0
2012-03-21 14:40:00,30.24,30.26,30.23,30.23,8500.0,30.24,30.26,30.23,30.23,8500.0
2012-03-21 14:50:00,30.24,30.25,30.21,30.23,8800.0,30.24,30.25,30.21,30.23,8800.0
2012-03-21 15:00:00,30.23,30.27,30.23,30.27,16600.0,30.23,30.27,30.23,30.27,16600.0
2012-03-21 15:10:00,30.26,30.28,30.24,30.26,11500.0,30.26,30.28,30.24,30.26,11500.0
2012-03-21 15:20:00,30.27,30.27,30.25,30.26,7900.0,30.27,30.27,30.25,30.26,7900.0
2012-03-21 15:30:00,30.26,30.27,30.25,30.26,11700.0,30.26,30.27,30.25,30.26,11700.0
2012-03-21 15:40:00,30.25,30.26,30.24,30.26,19700.0,30.25,30.26,30.24,30.26,19700.0
2012-03-21 15:50:00,30.25,30.26,30.17,30.2,46300.0,30.25,30.26,30.17,30.2,46300.0
2012-03-22 09:30:00,30.12,30.19,30.09,30.1,17100.0,30.12,30.19,30.09,30.1,17100.0
2012-03-22 09:40:00,30.1,30.2,30.1,30.17,22900.0,30.1,30.2,30.1,30.17,22900.0
2012-03-22 09:50:00,30.17,30.18,30.03,30.04,6400.0,30.17,30.18,30.03,30.04,6400.0
2012-03-22 10:00:00,30.04,30.16,30.03,30.13,18800.0,30.04,30.16,30.03,30.13,18800.0
2012-03-22 10:10:00,30.14,30.15,30.02,30.04,16200.0,30.14,30.15,30.02,30.04,16200.0
2012-03-22 10:20:00,30.04,30.09,30.04,30.06,7200.0,30.04,30.09,30.04,30.06,7200.0
2012-03-22 10:30:00,30.06,30.06,30.01,30.04,12100.0,30.06,30.06,30.01,30.04,12100.0
2012-03-22 10:40:00,30.04,30.1,30.04,30.09,15000.0,30.04,30.1,30.04,30.09,15000.0
2012-03-22 10:50:00,30.09,30.09,30.05,30.06,19800.0,30.09,30.09,30.05,30.06,19800.0
2012-03-22 11:00:00,30.05,30.07,29.96,29.97,13800.0,30.05,30.07,29.96,29.97,13800.0
2012-03-22 11:10:00,29.97,30.05,29.97,30.05,6000.0,29.97,30.05,29.97,30.05,6000.0
2012-03-22 11:20:00,30.05,30.09,30.05,30.09,4200.0,30.05,30.09,30.05,30.09,4200.0
2012-03-22 11:30:00,30.09,30.09,30.05,30.05,5900.0,30.09,30.09,30.05,30.05,5900.0
2012-03-22 11:40:00,30.05,30.05,30.02,30.02,46700.0,30.05,30.05,30.02,30.02,46700.0
2012-03-22 11:50:00,30.02,30.04,30.02,30.03,6600.0,30.02,30.04,30.02,30.03,6600.0
2012-03-22 12:00:00,30.04,30.06,30.03,30.05,3800.0,30.04,30.06,30.03,30.05,3800.0
2012-03-22 12:10:00,30.06,30.08,30.04,30.08,5900.0,30.06,30.08,30.04,30.08,5900.0
2012-03-22 12:20:00,30.08,30.09,30.07,30.09,2800.0,30.08,30.09,30.07,30.09,2800.0
2012-03-22 12:30:00,30.08,30.09,30.07,30.07,8100.0,30.08,30.09,30.07,30.07,8100.0
2012-03-22 12:40:00,30.07,30.08,30.07,30.08,8100.0,30.07,30.08,30.07,30.08,8100.0
2012-03-22 12:50:00,30.08,30.16,30.08,30.15,7200.0,30.08,30.16,30.08,30.15,7200.0
2012-03-22 13:00:00,30.16,30.17,30.13,30.13,5400.0,30.16,30.17,30.13,30.13,5400.0
2012-03-22 13:10:00,30.12,30.13,30.1,30.1,3900.0,30.12,30.13,30.1,30.1,3900.0
2012-03-22 13:20:00,30.09,30.11,30.05,30.1,15100.0,30.09,30.11,30.05,30.1,15100.0
2012-03-22 13:30:00,30.1,30.12,30.09,30.11,6400.0,30.1,30.12,30.09,30.11,6400.0
2012-03-22 13:40:00,30.12,30.13,30.11,30.12,3600.0,30.12,30.13,30.11,30.12,3600.0
2012-03-22 13:50:00,30.12,30.13,30.1,30.11,8100.0,30.12,30.13,30.1,30.11,8100.0
2012-03-22 14:00:00,30.11,30.11,30.08,30.09,7000.0,30.11,30.11,30.08,30.09,7000.0
2012-03-22 14:10:00,30.09,30.11,30.08,30.08,7000.0,30.09,30.11,30.08,30.08,7000.0
2012-03-22 14:20:00,30.08,30.12,30.07,30.1,15600.0,30.08,30.12,30.07,30.1,15600.0
2012-03-22 14:30:00,30.1,30.1,30.07,30.09,9800.0,30.1,30.1,30.07,30.09,9800.0
2012-03-22 14:40:00,30.08,30.09,30.03,30.03,8200.0,30.08,30.09,30.03,30.03,8200.0
2012-03-22 14:50:00,30.03,30.03,30.02,30.03,6500.0,30.03,30.03,30.02,30.03,6500.0
2012-03-22 15:00:00,30.03,30.03,29.98,29.99,17500.0,30.03,30.03,29.98,29.99,17500.0
2012-03-22 15:10:00,29.98,30.0,29.96,29.97,16900.0,29.98,30.0,29.96,29.97,16900.0
2012-03-22 15:20:00,29.98,30.03,29.97,30.02,20900.0,29.98,30.03,29.97,30.02,20900.0
2012-03-22 15:30:00,30.01,30.06,30.01,30.06,21600.0,30.01,30.06,30.01,30.06,21600.0
2012-03-22 15:40:00,30.06,30.09,30.04,30.04,52900.0,30.06,30.09,30.04,30.04,52900.0
2012-03-22 15:50:00,30.04,30.04,29.97,29.97,67200.0,30.04,30.04,29.97,29.97,67200.0
2012-03-23 09:30:00,30.03,30.13,30.0,30.01,7800.0,30.03,30.13,30.0,30.01,7800.0
2012-03-23 09:40:00,30.0,30.0,29.87,29.92,9100.0,30.0,30.0,29.87,29.92,9100.0
2012-03-23 09:50:00,29.91,29.92,29.82,29.87,16600.0,29.91,29.92,29.82,29.87,16600.0
2012-03-23 10:00:00,29.81,29.82,29.74,29.77,17900.0,29.81,29.82,29.74,29.77,17900.0
2012-03-23 10:10:00,29.77,29.81,29.75,29.8,11200.0,29.77,29.81,29.75,29.8,11200.0
2012-03-23 10:20:00,29.8,29.8,29.71,29.71,8700.0,29.8,29.8,29.71,29.71,8700.0
2012-03-23 10:30:00,29.71,29.79,29.71,29.76,7100.0,29.71,29.79,29.71,29.76,7100.0
2012-03-23 10:40:00,29.77,29.81,29.77,29.8,6100.0,29.77,29.81,29.77,29.8,6100.0
2012-03-23 10:50:00,29.82,29.85,29.81,29.82,8200.0,29.82,29.85,29.81,29.82,8200.0
2012-03-23 11:00:00,29.83,29.85,29.83,29.84,5200.0,29.83,29.85,29.83,29.84,5200.0
2012-03-23 11:10:00,29.82,29.85,29.81,29.85,8100.0,29.82,29.85,29.81,29.85,8100.0
2012-03-23 11:20:00,29.86,29.88,29.83,29.87,7900.0,29.86,29.88,29.83,29.87,7900.0
2012-03-23 11:30:00,29.88,29.91,29.87,29.87,6900.0,29.88,29.91,29.87,29.87,6900.0
2012-03-23 11:40:00,29.87,29.89,29.87,29.88,6600.0,29.87,29.89,29.87,29.88,6600.0
2012-03-23 11:50:00,29.88,29.9,29.87,29.88,4200.0,29.88,29.9,29.87,29.88,4200.0
2012-03-23 12:00:00,29.88,29.88,29.85,29.85,3800.0,29.88,29.88,29.85,29.85,3800.0
2012-03-23 12:10:00,29.86,29.87,29.83,29.84,6700.0,29.86,29.87,29.83,29.84,6700.0
2012-03-23 12:20:00,29.84,29.87,29.84,29.86,5500.0,29.84,29.87,29.84,29.86,5500.0
2012-03-23 12:30:00,29.86,29.86,29.83,29.85,5300.0,29.86,29.86,29.83,29.85,5300.0
2012-03-23 12:40:00,29.85,29.86,29.83,29.84,7100.0,29.85,29.86,29.83,29.84,7100.0
2012-03-23 12:50:00,29.85,29.85,29.82,29.85,8500.0,29.85,29.85,29.82,29.85,8500.0
2012-03-23 13:00:00,29.85,29.85,29.83,29.84,6200.0,29.85,29.85,29.83,29.84,6200.0
2012-03-23 13:10:00,29.84,29.86,29.83,29.86,4400.0,29.84,29.86,29.83,29.86,4400.0
2012-03-23 13:20:00,29.85,29.88,29.85,29.88,4900.0,29.85,29.88,29.85,29.88,4900.0
2012-03-23 13:30:00,29.88,29.9,29.87,29.87,10600.0,29.88,29.9,29.87,29.87,10600.0
2012-03-23 13:40:00,29.88,29.88,29.87,29.88,1800.0,29.88,29.88,29.87,29.88,1800.0
2012-03-23 13:50:00,29.87,29.9,29.85,29.85,12400.0,29.87,29.9,29.85,29.85,12400.0
2012-03-23 14:00:00,29.85,29.88,29.85,29.88,5800.0,29.85,29.88,29.85,29.88,5800.0
2012-03-23 14:10:00,29.88,30.0,29.88,29.99,51500.0,29.88,30.0,29.88,29.99,51500.0
2012-03-23 14:20:00,29.99,30.06,29.99,30.06,14300.0,29.99,30.06,29.99,30.06,14300.0
2012-03-23 14:30:00,30.06,30.09,30.06,30.08,11100.0,30.06,30.09,30.06,30.08,11100.0
2012-03-23 14:40:00,30.09,30.11,30.06,30.09,16900.0,30.09,30.11,30.06,30.09,16900.0
2012-03-23 14:50:00,30.08,30.1,30.07,30.09,11300.0,30.08,30.1,30.07,30.09,11300.0
2012-03-23 15:00:00,30.07,30.12,30.07,30.11,21400.0,30.07,30.12,30.07,30.11,21400.0
2012-03-23 15:10:00,30.11,30.13,30.05,30.13,22900.0,30.11,30.13,30.05,30.13,22900.0
2012-03-23 15:20:00,30.11,30.12,30.1,30.11,8000.0,30.11,30.12,30.1,30.11,8000.0
2012-03-23 15:30:00,30.1,30.14,30.1,30.14,9000.0,30.1,30.14,30.1,30.14,9000.0
2012-03-23 15:40:00,30.14,30.14,30.1,30.13,18300.0,30.14,30.14,30.1,30.13,18300.0
2012-03-23 15:50:00,30.14,30.21,30.14,30.2,99500.0,30.14,30.21,30.14,30.2,99500.0
2012-03-26 09:30:00,30.31,30.37,30.24,30.36,18100.0,30.31,30.37,30.24,30.36,18100.0
2012-03-26 09:40:00,30.37,30.45,30.36,30.44,50600.0,30.37,30.45,30.36,30.44,50600.0
2012-03-26 09:50:00,30.44,30.45,30.36,30.36,18800.0,30.44,30.45,30.36,30.36,18800.0
2012-03-26 10:00:00,30.36,30.39,30.31,30.39,22300.0,30.36,30.39,30.31,30.39,22300.0
2012-03-26 10:10:00,30.39,30.5,30.39,30.44,30100.0,30.39,30.5,30.39,30.44,30100.0
2012-03-26 10:20:00,30.44,30.46,30.39,30.41,13700.0,30.44,30.46,30.39,30.41,13700.0
2012-03-26 10:30:00,30.41,30.45,30.41,30.44,8300.0,30.41,30.45,30.41,30.44,8300.0
2012-03-26 10:40:00,30.44,30.46,30.42,30.43,5400.0,30.44,30.46,30.42,30.43,5400.0
2012-03-26 10:50:00,30.43,30.43,30.39,30.4,7800.0,30.43,30.43,30.39,30.4,7800.0
2012-03-26 11:00:00,30.4,30.4,30.36,30.4,20900.0,30.4,30.4,30.36,30.4,20900.0
2012-03-26 11:10:00,30.4,30.4,30.37,30.37,97600.0,30.4,30.4,30.37,30.37,97600.0
2012-03-26 11:20:00,30.38,30.42,30.37,30.42,17400.0,30.38,30.42,30.37,30.42,17400.0
2012-03-26 11:30:00,30.41,30.45,30.41,30.45,7300.0,30.41,30.45,30.41,30.45,7300.0
2012-03-26 11:40:00,30.45,30.46,30.39,30.41,48200.0,30.45,30.46,30.39,30.41,48200.0
2012-03-26 11:50:00,30.42,30.43,30.39,30.41,8200.0,30.42,30.43,30.39,30.41,8200.0
2012-03-26 12:00:00,30.41,30.43,30.41,30.43,3700.0,30.41,30.43,30.41,30.43,3700.0
2012-03-26 12:10:00,30.43,30.45,30.42,30.45,6700.0,30.43,30.45,30.42,30.45,6700.0
2012-03-26 12:20:00,30.45,30.45,30.4,30.41,7800.0,30.45,30.45,30.4,30.41,7800.0
2012-03-26 12:30:00,30.41,30.43,30.39,30.4,5700.0,30.41,30.43,30.39,30.4,5700.0
2012-03-26 12:40:00,30.41,30.41,30.37,30.4,32100.0,30.41,30.41,30.37,30.4,32100.0
2012-03-26 12:50:00,30.41,30.43,30.4,30.41,6700.0,30.41,30.43,30.4,30.41,6700.0
2012-03-26 13:00:00,30.41,30.41,30.4,30.41,4900.0,30.41,30.41,30.4,30.41,4900.0
2012-03-26 13:10:00,30.41,30.41,30.36,30.4,25100.0,30.41,30.41,30.36,30.4,25100.0
2012-03-26 13:20:00,30.39,30.42,30.38,30.41,6700.0,30.39,30.42,30.38,30.41,6700.0
2012-03-26 13:30:00,30.4,30.44,30.4,30.43,7300.0,30.4,30.44,30.4,30.43,7300.0
2012-03-26 13:40:00,30.43,30.45,30.43,30.44,9400.0,30.43,30.45,30.43,30.44,9400.0
2012-03-26 13:50:00,30.44,30.45,30.4,30.42,14800.0,30.44,30.45,30.4,30.42,14800.0
2012-03-26 14:00:00,30.41,30.43,30.41,30.42,4700.0,30.41,30.43,30.41,30.42,4700.0
2012-03-26 14:10:00,30.43,30.48,30.42,30.48,13900.0,30.43,30.48,30.42,30.48,13900.0
2012-03-26 14:20:00,30.47,30.5,30.47,30.47,16800.0,30.47,30.5,30.47,30.47,16800.0
2012-03-26 14:30:00,30.48,30.5,30.47,30.47,7900.0,30.48,30.5,30.47,30.47,7900.0
2012-03-26 14:40:00,30.48,30.49,30.44,30.45,20900.0,30.48,30.49,30.44,30.45,20900.0
2012-03-26 14:50:00,30.45,30.45,30.4,30.43,21100.0,30.45,30.45,30.4,30.43,21100.0
2012-03-26 15:00:00,30.42,30.45,30.41,30.44,13700.0,30.42,30.45,30.41,30.44,13700.0
2012-03-26 15:10:00,30.45,30.5,30.45,30.49,62400.0,30.45,30.5,30.45,30.49,62400.0
2012-03-26 15:20:00,30.49,30.5,30.48,30.49,12900.0,30.49,30.5,30.48,30.49,12900.0
2012-03-26 15:30:00,30.5,30.51,30.47,30.48,38900.0,30.5,30.51,30.47,30.48,38900.0
2012-03-26 15:40:00,30.48,30.51,30.47,30.51,22800.0,30.48,30.51,30.47,30.51,22800.0
2012-03-26 15:50:00,30.51,30.55,30.48,30.55,69900.0,30.51,30.55,30.48,30.55,69900.0
2012-03-27 09:30:00,30.54,30.58,30.37,30.5,14700.0,30.54,30.58,30.37,30.5,14700.0
2012-03-27 09:40:00,30.47,30.58,30.47,30.55,18100.0,30.47,30.58,30.47,30.55,18100.0
2012-03-27 09:50:00,30.54,30.55,30.47,30.55,18500.0,30.54,30.55,30.47,30.55,18500.0
2012-03-27 10:00:00,30.54,30.54,30.45,30.51,11700.0,30.54,30.54,30.45,30.51,11700.0
2012-03-27 10:10:00,30.51,30.59,30.5,30.59,11100.0,30.51,30.59,30.5,30.59,11100.0
2012-03-27 10:20:00,30.59,30.59,30.52,30.55,9600.0,30.59,30.59,30.52,30.55,9600.0
2012-03-27 10:30:00,30.55,30.57,30.52,30.54,8200.0,30.55,30.57,30.52,30.54,8200.0
2012-03-27 10:40:00,30.54,30.55,30.52,30.54,5300.0,30.54,30.55,30.52,30.54,5300.0
2012-03-27 10:50:00,30.53,30.53,30.5,30.51,5700.0,30.53,30.53,30.5,30.51,5700.0
2012-03-27 11:00:00,30.51,30.51,30.49,30.5,6800.0,30.51,30.51,30.49,30.5,6800.0
2012-03-27 11:10:00,30.51,30.52,30.49,30.52,8600.0,30.51,30.52,30.49,30.52,8600.0
2012-03-27 11:20:00,30.52,30.53,30.49,30.49,9600.0,30.52,30.53,30.49,30.49,9600.0
2012-03-27 11:30:00,30.49,30.51,30.49,30.5,5100.0,30.49,30.51,30.49,30.5,5100.0
2012-03-27 11:40:00,30.5,30.5,30.48,30.49,3000.0,30.5,30.5,30.48,30.49,3000.0
2012-03-27 11:50:00,30.49,30.52,30.48,30.51,4600.0,30.49,30.52,30.48,30.51,4600.0
2012-03-27 12:00:00,30.51,30.52,30.49,30.5,4500.0,30.51,30.52,30.49,30.5,4500.0
2012-03-27 12:10:00,30.5,30.51,30.49,30.49,3000.0,30.5,30.51,30.49,30.49,3000.0
2012-03-27 12:20:00,30.49,30.51,30.48,30.51,6900.0,30.49,30.51,30.48,30.51,6900.0
2012-03-27 12:30:00,30.51,30.52,30.5,30.51,5700.0,30.51,30.52,30.5,30.51,5700.0
2012-03-27 12:40:00,30.51,30.53,30.5,30.52,3600.0,30.51,30.53,30.5,30.52,3600.0
2012-03-27 12:50:00,30.53,30.54,30.51,30.53,6600.0,30.53,30.54,30.51,30.53,6600.0
2012-03-27 13:00:00,30.53,30.56,30.53,30.56,6500.0,30.53,30.56,30.53,30.56,6500.0
2012-03-27 13:10:00,30.56,30.68,30.55,30.65,106800.0,30.56,30.68,30.55,30.65,106800.0
2012-03-27 13:20:00,30.65,30.71,30.64,30.69,54000.0,30.65,30.71,30.64,30.69,54000.0
2012-03-27 13:30:00,30.68,30.68,30.65,30.67,7300.0,30.68,30.68,30.65,30.67,7300.0
2012-03-27 13:40:00,30.68,30.78,30.68,30.77,73200.0,30.68,30.78,30.68,30.77,73200.0
2012-03-27 13:50:00,30.77,30.79,30.74,30.78,40600.0,30.77,30.79,30.74,30.78,40600.0
2012-03-27 14:00:00,30.78,30.78,30.72,30.74,13200.0,30.78,30.78,30.72,30.74,13200.0
2012-03-27 14:10:00,30.74,30.76,30.7,30.7,13900.0,30.74,30.76,30.7,30.7,13900.0
2012-03-27 14:20:00,30.69,30.69,30.64,30.64,25800.0,30.69,30.69,30.64,30.64,25800.0
2012-03-27 14:30:00,30.64,30.64,30.62,30.62,14500.0,30.64,30.64,30.62,30.62,14500.0
2012-03-27 14:40:00,30.61,30.66,30.61,30.64,7900.0,30.61,30.66,30.61,30.64,7900.0
2012-03-27 14:50:00,30.64,30.65,30.62,30.65,7200.0,30.64,30.65,30.62,30.65,7200.0
2012-03-27 15:00:00,30.64,30.65,30.63,30.65,10000.0,30.64,30.65,30.63,30.65,10000.0
2012-03-27 15:10:00,30.64,30.65,30.6,30.62,13500.0,30.64,30.65,30.6,30.62,13500.0
2012-03-27 15:20:00,30.62,30.62,30.59,30.6,13500.0,30.62,30.62,30.59,30.6,13500.0
2012-03-27 15:30:00,30.59,30.62,30.57,30.6,18100.0,30.59,30.62,30.57,30.6,18100.0
2012-03-27 15:40:00,30.6,30.61,30.57,30.59,19600.0,30.6,30.61,30.57,30.59,19600.0
2012-03-27 15:50:00,30.6,30.6,30.56,30.57,43700.0,30.6,30.6,30.56,30.57,43700.0
2012-03-28 09:30:00,30.57,30.58,30.41,30.53,13900.0,30.57,30.58,30.41,30.53,13900.0
2012-03-28 09:40:00,30.55,30.58,30.46,30.5,13500.0,30.55,30.58,30.46,30.5,13500.0
2012-03-28 09:50:00,30.5,30.61,30.5,30.58,10200.0,30.5,30.61,30.5,30.58,10200.0
2012-03-28 10:00:00,30.57,30.61,30.54,30.57,7100.0,30.57,30.61,30.54,30.57,7100.0
2012-03-28 10:10:00,30.54,30.6,30.5,30.54,9800.0,30.54,30.6,30.5,30.54,9800.0
2012-03-28 10:20:00,30.54,30.57,30.52,30.53,9600.0,30.54,30.57,30.52,30.53,9600.0
2012-03-28 10:30:00,30.52,30.52,30.39,30.43,12200.0,30.52,30.52,30.39,30.43,12200.0
2012-03-28 10:40:00,30.43,30.44,30.39,30.42,6100.0,30.43,30.44,30.39,30.42,6100.0
2012-03-28 10:50:00,30.43,30.43,30.37,30.4,6400.0,30.43,30.43,30.37,30.4,6400.0
2012-03-28 11:00:00,30.41,30.42,30.32,30.34,11500.0,30.41,30.42,30.32,30.34,11500.0
2012-03-28 11:10:00,30.34,30.37,30.34,30.36,4200.0,30.34,30.37,30.34,30.36,4200.0
2012-03-28 11:20:00,30.37,30.38,30.34,30.34,3200.0,30.37,30.38,30.34,30.34,3200.0
2012-03-28 11:30:00,30.33,30.33,30.27,30.31,7800.0,30.33,30.33,30.27,30.31,7800.0
2012-03-28 11:40:00,30.32,30.33,30.3,30.31,9900.0,30.32,30.33,30.3,30.31,9900.0
2012-03-28 11:50:00,30.3,30.3,30.19,30.28,15300.0,30.3,30.3,30.19,30.28,15300.0
2012-03-28 12:00:00,30.27,30.32,30.26,30.3,11100.0,30.27,30.32,30.26,30.3,11100.0
2012-03-28 12:10:00,30.3,30.36,30.27,30.35,8800.0,30.3,30.36,30.27,30.35,8800.0
2012-03-28 12:20:00,30.35,30.35,30.32,30.34,4300.0,30.35,30.35,30.32,30.34,4300.0
2012-03-28 12:30:00,30.34,30.36,30.3,30.34,18500.0,30.34,30.36,30.3,30.34,18500.0
2012-03-28 12:40:00,30.35,30.47,30.35,30.46,25000.0,30.35,30.47,30.35,30.46,25000.0
2012-03-28 12:50:00,30.46,30.47,30.42,30.43,39500.0,30.46,30.47,30.42,30.43,39500.0
2012-03-28 13:00:00,30.43,30.47,30.43,30.45,11000.0,30.43,30.47,30.43,30.45,11000.0
2012-03-28 13:10:00,30.46,30.52,30.45,30.52,20600.0,30.46,30.52,30.45,30.52,20600.0
2012-03-28 13:20:00,30.52,30.53,30.47,30.48,45500.0,30.52,30.53,30.47,30.48,45500.0
2012-03-28 13:30:00,30.48,30.59,30.46,30.59,48700.0,30.48,30.59,30.46,30.59,48700.0
2012-03-28 13:40:00,30.59,30.7,30.58,30.67,71800.0,30.59,30.7,30.58,30.67,71800.0
2012-03-28 13:50:00,30.67,30.72,30.66,30.72,54500.0,30.67,30.72,30.66,30.72,54500.0
2012-03-28 14:00:00,30.71,30.72,30.54,30.54,28000.0,30.71,30.72,30.54,30.54,28000.0
2012-03-28 14:10:00,30.54,30.54,30.49,30.5,27300.0,30.54,30.54,30.49,30.5,27300.0
2012-03-28 14:20:00,30.5,30.5,30.47,30.47,16400.0,30.5,30.5,30.47,30.47,16400.0
2012-03-28 14:30:00,30.48,30.54,30.46,30.53,13800.0,30.48,30.54,30.46,30.53,13800.0
2012-03-28 14:40:00,30.53,30.57,30.51,30.56,59700.0,30.53,30.57,30.51,30.56,59700.0
2012-03-28 14:50:00,30.57,30.57,30.52,30.56,13700.0,30.57,30.57,30.52,30.56,13700.0
2012-03-28 15:00:00,30.57,30.6,30.55,30.56,10900.0,30.57,30.6,30.55,30.56,10900.0
2012-03-28 15:10:00,30.55,30.62,30.55,30.6,19600.0,30.55,30.62,30.55,30.6,19600.0
2012-03-28 15:20:00,30.6,30.7,30.6,30.7,87600.0,30.6,30.7,30.6,30.7,87600.0
2012-03-28 15:30:00,30.69,30.72,30.65,30.68,49200.0,30.69,30.72,30.65,30.68,49200.0
2012-03-28 15:40:00,30.68,30.72,30.65,30.7,41700.0,30.68,30.72,30.65,30.7,41700.0
2012-03-28 15:50:00,30.7,30.8,30.69,30.78,105200.0,30.7,30.8,30.69,30.78,105200.0
2012-03-29 09:30:00,30.63,30.7,30.54,30.54,16000.0,30.63,30.7,30.54,30.54,16000.0
2012-03-29 09:40:00,30.52,30.66,30.48,30.63,13600.0,30.52,30.66,30.48,30.63,13600.0
2012-03-29 09:50:00,30.63,30.63,30.48,30.56,20500.0,30.63,30.63,30.48,30.56,20500.0
2012-03-29 10:00:00,30.55,30.66,30.53,30.61,14100.0,30.55,30.66,30.53,30.61,14100.0
2012-03-29 10:10:00,30.6,30.63,30.53,30.55,9800.0,30.6,30.63,30.53,30.55,9800.0
2012-03-29 10:20:00,30.55,30.58,30.49,30.49,8300.0,30.55,30.58,30.49,30.49,8300.0
2012-03-29 10:30:00,30.48,30.52,30.43,30.5,18300.0,30.48,30.52,30.43,30.5,18300.0
2012-03-29 10:40:00,30.51,30.52,30.5,30.52,6800.0,30.51,30.52,30.5,30.52,6800.0
2012-03-29 10:50:00,30.51,30.64,30.51,30.62,17400.0,30.51,30.64,30.51,30.62,17400.0
2012-03-29 11:00:00,30.62,30.67,30.6,30.62,14500.0,30.62,30.67,30.6,30.62,14500.0
2012-03-29 11:10:00,30.62,30.64,30.6,30.62,25200.0,30.62,30.64,30.6,30.62,25200.0
2012-03-29 11:20:00,30.63,30.68,30.6,30.6,14700.0,30.63,30.68,30.6,30.6,14700.0
2012-03-29 11:30:00,30.6,30.66,30.6,30.66,11800.0,30.6,30.66,30.6,30.66,11800.0
2012-03-29 11:40:00,30.65,30.75,30.65,30.74,10900.0,30.65,30.75,30.65,30.74,10900.0
2012-03-29 11:50:00,30.74,30.74,30.69,30.73,18800.0,30.74,30.74,30.69,30.73,18800.0
2012-03-29 12:00:00,30.74,30.75,30.72,30.73,16500.0,30.74,30.75,30.72,30.73,16500.0
2012-03-29 12:10:00,30.73,30.74,30.68,30.7,22000.0,30.73,30.74,30.68,30.7,22000.0
2012-03-29 12:20:00,30.69,30.69,30.65,30.65,17400.0,30.69,30.69,30.65,30.65,17400.0
2012-03-29 12:30:00,30.65,30.69,30.63,30.69,14100.0,30.65,30.69,30.63,30.69,14100.0
2012-03-29 12:40:00,30.7,30.73,30.68,30.72,10500.0,30.7,30.73,30.68,30.72,10500.0
2012-03-29 12:50:00,30.72,30.8,30.72,30.8,13300.0,30.72,30.8,30.72,30.8,13300.0
2012-03-29 13:00:00,30.79,30.8,30.77,30.78,17300.0,30.79,30.8,30.77,30.78,17300.0
2012-03-29 13:10:00,30.78,30.79,30.74,30.76,20800.0,30.78,30.79,30.74,30.76,20800.0
2012-03-29 13:20:00,30.77,30.8,30.77,30.79,13200.0,30.77,30.8,30.77,30.79,13200.0
2012-03-29 13:30:00,30.79,30.8,30.78,30.79,18800.0,30.79,30.8,30.78,30.79,18800.0
2012-03-29 13:40:00,30.78,30.8,30.77,30.78,11500.0,30.78,30.8,30.77,30.78,11500.0
2012-03-29 13:50:00,30.78,30.8,30.76,30.8,16600.0,30.78,30.8,30.76,30.8,16600.0
2012-03-29 14:00:00,30.79,30.86,30.79,30.86,41100.0,30.79,30.86,30.79,30.86,41100.0
2012-03-29 14:10:00,30.86,30.93,30.85,30.93,36200.0,30.86,30.93,30.85,30.93,36200.0
2012-03-29 14:20:00,30.93,30.98,30.93,30.98,29400.0,30.93,30.98,30.93,30.98,29400.0
2012-03-29 14:30:00,30.97,30.98,30.93,30.97,41400.0,30.97,30.98,30.93,30.97,41400.0
2012-03-29 14:40:00,30.97,30.98,30.96,30.96,18700.0,30.97,30.98,30.96,30.96,18700.0
2012-03-29 14:50:00,30.97,30.99,30.96,30.99,23800.0,30.97,30.99,30.96,30.99,23800.0
2012-03-29 15:00:00,30.98,30.99,30.97,30.98,40700.0,30.98,30.99,30.97,30.98,40700.0
2012-03-29 15:10:00,30.99,31.05,30.98,30.99,184900.0,30.99,31.05,30.98,30.99,184900.0
2012-03-29 15:20:00,30.99,31.0,30.97,30.99,54200.0,30.99,31.0,30.97,30.99,54200.0
2012-03-29 15:30:00,30.99,31.02,30.97,31.0,80800.0,30.99,31.02,30.97,31.0,80800.0
2012-03-29 15:40:00,31.0,31.02,30.96,31.0,83800.0,31.0,31.02,30.96,31.0,83800.0
2012-03-29 15:50:00,31.0,31.04,31.0,31.01,143400.0,31.0,31.04,31.0,31.01,143400.0
2012-03-30 09:30:00,30.9,30.99,30.7,30.72,65700.0,30.9,30.99,30.7,30.72,65700.0
2012-03-30 09:40:00,30.72,30.75,30.64,30.7,33100.0,30.72,30.75,30.64,30.7,33100.0
2012-03-30 09:50:00,30.72,30.8,30.66,30.77,18800.0,30.72,30.8,30.66,30.77,18800.0
2012-03-30 10:00:00,30.77,30.81,30.69,30.79,19500.0,30.77,30.81,30.69,30.79,19500.0
2012-03-30 10:10:00,30.78,30.79,30.72,30.73,23200.0,30.78,30.79,30.72,30.73,23200.0
2012-03-30 10:20:00,30.73,30.74,30.69,30.74,13100.0,30.73,30.74,30.69,30.74,13100.0
2012-03-30 10:30:00,30.75,30.76,30.67,30.69,16200.0,30.75,30.76,30.67,30.69,16200.0
2012-03-30 10:40:00,30.69,30.7,30.65,30.69,18400.0,30.69,30.7,30.65,30.69,18400.0
2012-03-30 10:50:00,30.68,30.71,30.66,30.71,12400.0,30.68,30.71,30.66,30.71,12400.0
2012-03-30 11:00:00,30.71,30.78,30.7,30.77,10800.0,30.71,30.78,30.7,30.77,10800.0
2012-03-30 11:10:00,30.77,30.85,30.77,30.85,12100.0,30.77,30.85,30.77,30.85,12100.0
2012-03-30 11:20:00,30.85,30.89,30.83,30.89,9700.0,30.85,30.89,30.83,30.89,9700.0
2012-03-30 11:30:00,30.89,30.9,30.86,30.87,10800.0,30.89,30.9,30.86,30.87,10800.0
2012-03-30 11:40:00,30.87,30.89,30.86,30.87,13100.0,30.87,30.89,30.86,30.87,13100.0
2012-03-30 11:50:00,30.88,30.93,30.86,30.91,13900.0,30.88,30.93,30.86,30.91,13900.0
2012-03-30 12:00:00,30.91,30.92,30.85,30.87,9800.0,30.91,30.92,30.85,30.87,9800.0
2012-03-30 12:10:00,30.87,30.88,30.84,30.85,8300.0,30.87,30.88,30.84,30.85,8300.0
2012-03-30 12:20:00,30.84,30.85,30.79,30.81,18800.0,30.84,30.85,30.79,30.81,18800.0
2012-03-30 12:30:00,30.81,30.82,30.79,30.79,5300.0,30.81,30.82,30.79,30.79,5300.0
2012-03-30 12:40:00,30.79,30.82,30.79,30.8,10400.0,30.79,30.82,30.79,30.8,10400.0
2012-03-30 12:50:00,30.8,30.8,30.77,30.77,5200.0,30.8,30.8,30.77,30.77,5200.0
2012-03-30 13:00:00,30.77,30.78,30.75,30.76,8000.0,30.77,30.78,30.75,30.76,8000.0
2012-03-30 13:10:00,30.77,30.77,30.75,30.75,4900.0,30.77,30.77,30.75,30.75,4900.0
2012-03-30 13:20:00,30.76,30.76,30.74,30.74,3500.0,30.76,30.76,30.74,30.74,3500.0
2012-03-30 13:30:00,30.74,30.76,30.73,30.75,9900.0,30.74,30.76,30.73,30.75,9900.0
2012-03-30 13:40:00,30.74,30.74,30.72,30.73,6700.0,30.74,30.74,30.72,30.73,6700.0
2012-03-30 13:50:00,30.73,30.73,30.71,30.72,5300.0,30.73,30.73,30.71,30.72,5300.0
2012-03-30 14:00:00,30.72,30.72,30.71,30.72,6000.0,30.72,30.72,30.71,30.72,6000.0
2012-03-30 14:10:00,30.71,30.75,30.71,30.75,8000.0,30.71,30.75,30.71,30.75,8000.0
2012-03-30 14:20:00,30.74,30.75,30.72,30.72,6700.0,30.74,30.75,30.72,30.72,6700.0
2012-03-30 14:30:00,30.72,30.73,30.71,30.71,4000.0,30.72,30.73,30.71,30.71,4000.0
2012-03-30 14:40:00,30.71,30.74,30.71,30.74,6400.0,30.71,30.74,30.71,30.74,6400.0
2012-03-30 14:50:00,30.73,30.74,30.68,30.68,10200.0,30.73,30.74,30.68,30.68,10200.0
2012-03-30 15:00:00,30.69,30.69,30.64,30.67,13800.0,30.69,30.69,30.64,30.67,13800.0
2012-03-30 15:10:00,30.67,30.69,30.67,30.69,6600.0,30.67,30.69,30.67,30.69,6600.0
2012-03-30 15:20:00,30.69,30.69,30.64,30.64,15100.0,30.69,30.69,30.64,30.64,15100.0
2012-03-30 15:30:00,30.64,30.69,30.64,30.68,20700.0,30.64,30.69,30.64,30.68,20700.0
2012-03-30 15:40:00,30.69,30.7,30.66,30.7,36600.0,30.69,30.7,30.66,30.7,36600.0
2012-03-30 15:50:00,30.7,30.71,30.63,30.65,101900.0,30.7,30.71,30.63,30.65,101900.0
2012-04-02 09:30:00,30.67,30.67,30.45,30.5,17900.0,30.67,30.67,30.45,30.5,17900.0
2012-04-02 09:40:00,30.51,30.58,30.47,30.55,27100.0,30.51,30.58,30.47,30.55,27100.0
2012-04-02 09:50:00,30.56,30.58,30.54,30.56,23300.0,30.56,30.58,30.54,30.56,23300.0
2012-04-02 10:00:00,30.56,30.7,30.56,30.66,20900.0,30.56,30.7,30.56,30.66,20900.0
2012-04-02 10:10:00,30.66,30.81,30.66,30.81,22100.0,30.66,30.81,30.66,30.81,22100.0
2012-04-02 10:20:00,30.8,30.81,30.79,30.8,8400.0,30.8,30.81,30.79,30.8,8400.0
2012-04-02 10:30:00,30.8,30.81,30.78,30.8,14000.0,30.8,30.81,30.78,30.8,14000.0
2012-04-02 10:40:00,30.79,30.8,30.77,30.78,7500.0,30.79,30.8,30.77,30.78,7500.0
2012-04-02 10:50:00,30.77,30.79,30.75,30.79,12600.0,30.77,30.79,30.75,30.79,12600.0
2012-04-02 11:00:00,30.78,30.82,30.71,30.81,14300.0,30.78,30.82,30.71,30.81,14300.0
2012-04-02 11:10:00,30.81,30.85,30.76,30.76,9500.0,30.81,30.85,30.76,30.76,9500.0
2012-04-02 11:20:00,30.77,30.79,30.75,30.78,9800.0,30.77,30.79,30.75,30.78,9800.0
2012-04-02 11:30:00,30.77,30.8,30.76,30.76,8600.0,30.77,30.8,30.76,30.76,8600.0
2012-04-02 11:40:00,30.76,30.77,30.74,30.77,27400.0,30.76,30.77,30.74,30.77,27400.0
2012-04-02 11:50:00,30.79,30.8,30.77,30.78,17700.0,30.79,30.8,30.77,30.78,17700.0
2012-04-02 12:00:00,30.77,30.83,30.77,30.81,11500.0,30.77,30.83,30.77,30.81,11500.0
2012-04-02 12:10:00,30.81,30.82,30.8,30.81,6800.0,30.81,30.82,30.8,30.81,6800.0
2012-04-02 12:20:00,30.8,30.84,30.8,30.84,10700.0,30.8,30.84,30.8,30.84,10700.0
2012-04-02 12:30:00,30.83,30.84,30.8,30.81,13100.0,30.83,30.84,30.8,30.81,13100.0
2012-04-02 12:40:00,30.82,30.82,30.79,30.8,7800.0,30.82,30.82,30.79,30.8,7800.0
2012-04-02 12:50:00,30.8,30.85,30.79,30.82,15800.0,30.8,30.85,30.79,30.82,15800.0
2012-04-02 13:00:00,30.82,30.86,30.81,30.85,9200.0,30.82,30.86,30.81,30.85,9200.0
2012-04-02 13:10:00,30.85,30.88,30.85,30.88,5900.0,30.85,30.88,30.85,30.88,5900.0
2012-04-02 13:20:00,30.89,30.89,30.87,30.87,3900.0,30.89,30.89,30.87,30.87,3900.0
2012-04-02 13:30:00,30.88,30.89,30.87,30.88,6600.0,30.88,30.89,30.87,30.88,6600.0
2012-04-02 13:40:00,30.87,30.89,30.86,30.89,12500.0,30.87,30.89,30.86,30.89,12500.0
2012-04-02 13:50:00,30.89,30.92,30.89,30.91,11900.0,30.89,30.92,30.89,30.91,11900.0
2012-04-02 14:00:00,30.9,30.95,30.9,30.94,16100.0,30.9,30.95,30.9,30.94,16100.0
2012-04-02 14:10:00,30.94,30.95,30.92,30.94,14600.0,30.94,30.95,30.92,30.94,14600.0
2012-04-02 14:20:00,30.94,30.94,30.93,30.94,17600.0,30.94,30.94,30.93,30.94,17600.0
2012-04-02 14:30:00,30.94,30.94,30.92,30.93,7900.0,30.94,30.94,30.92,30.93,7900.0
2012-04-02 14:40:00,30.94,30.98,30.93,30.98,10000.0,30.94,30.98,30.93,30.98,10000.0
2012-04-02 14:50:00,30.98,30.98,30.94,30.95,12000.0,30.98,30.98,30.94,30.95,12000.0
2012-04-02 15:00:00,30.96,31.01,30.96,31.01,54200.0,30.96,31.01,30.96,31.01,54200.0
2012-04-02 15:10:00,31.01,31.01,30.99,30.99,44000.0,31.01,31.01,30.99,30.99,44000.0
2012-04-02 15:20:00,30.99,30.99,30.95,30.96,25200.0,30.99,30.99,30.95,30.96,25200.0
2012-04-02 15:30:00,30.96,30.97,30.92,30.93,34300.0,30.96,30.97,30.92,30.93,34300.0
2012-04-02 15:40:00,30.93,30.93,30.88,30.88,61400.0,30.93,30.93,30.88,30.88,61400.0
2012-04-02 15:50:00,30.88,30.96,30.87,30.95,88300.0,30.88,30.96,30.87,30.95,88300.0
2012-04-03 09:30:00,30.95,31.0,30.79,30.97,31600.0,30.95,31.0,30.79,30.97,31600.0
2012-04-03 09:40:00,30.99,30.99,30.86,30.93,12300.0,30.99,30.99,30.86,30.93,12300.0
2012-04-03 09:50:00,30.95,31.02,30.95,31.0,13100.0,30.95,31.02,30.95,31.0,13100.0
2012-04-03 10:00:00,30.99,31.0,30.92,30.99,17100.0,30.99,31.0,30.92,30.99,17100.0
2012-04-03 10:10:00,31.0,31.0,30.94,30.95,9400.0,31.0,31.0,30.94,30.95,9400.0
2012-04-03 10:20:00,30.95,31.02,30.95,31.0,10400.0,30.95,31.02,30.95,31.0,10400.0
2012-04-03 10:30:00,31.0,31.02,30.96,31.0,9200.0,31.0,31.02,30.96,31.0,9200.0
2012-04-03 10:40:00,31.0,31.02,30.99,31.01,12400.0,31.0,31.02,30.99,31.01,12400.0
2012-04-03 10:50:00,31.01,31.02,31.0,31.01,8700.0,31.01,31.02,31.0,31.01,8700.0
2012-04-03 11:00:00,31.0,31.01,30.99,31.0,8300.0,31.0,31.01,30.99,31.0,8300.0
2012-04-03 11:10:00,30.99,31.0,30.94,30.96,6700.0,30.99,31.0,30.94,30.96,6700.0
2012-04-03 11:20:00,30.96,30.96,30.92,30.94,13200.0,30.96,30.96,30.92,30.94,13200.0
2012-04-03 11:30:00,30.94,30.96,30.88,30.93,11200.0,30.94,30.96,30.88,30.93,11200.0
2012-04-03 11:40:00,30.94,30.97,30.92,30.95,6800.0,30.94,30.97,30.92,30.95,6800.0
2012-04-03 11:50:00,30.95,30.98,30.94,30.98,6900.0,30.95,30.98,30.94,30.98,6900.0
2012-04-03 12:00:00,30.98,30.98,30.92,30.94,7300.0,30.98,30.98,30.92,30.94,7300.0
2012-04-03 12:10:00,30.95,30.96,30.91,30.95,8700.0,30.95,30.96,30.91,30.95,8700.0
2012-04-03 12:20:00,30.96,31.01,30.95,31.01,13900.0,30.96,31.01,30.95,31.01,13900.0
2012-04-03 12:30:00,31.01,31.01,30.96,30.98,6000.0,31.01,31.01,30.96,30.98,6000.0
2012-04-03 12:40:00,30.98,31.01,30.97,30.99,17600.0,30.98,31.01,30.97,30.99,17600.0
2012-04-03 12:50:00,30.98,30.99,30.96,30.98,8900.0,30.98,30.99,30.96,30.98,8900.0
2012-04-03 13:00:00,30.97,30.98,30.95,30.98,6200.0,30.97,30.98,30.95,30.98,6200.0
2012-04-03 13:10:00,30.98,30.98,30.93,30.94,10300.0,30.98,30.98,30.93,30.94,10300.0
2012-04-03 13:20:00,30.94,30.95,30.9,30.94,10200.0,30.94,30.95,30.9,30.94,10200.0
2012-04-03 13:30:00,30.94,30.94,30.9,30.91,9000.0,30.94,30.94,30.9,30.91,9000.0
2012-04-03 13:40:00,30.91,30.96,30.89,30.94,11800.0,30.91,30.96,30.89,30.94,11800.0
2012-04-03 13:50:00,30.95,30.99,30.95,30.98,7700.0,30.95,30.99,30.95,30.98,7700.0
2012-04-03 14:00:00,30.98,30.98,30.85,30.86,26800.0,30.98,30.98,30.85,30.86,26800.0
2012-04-03 14:10:00,30.87,30.91,30.82,30.89,17200.0,30.87,30.91,30.82,30.89,17200.0
2012-04-03 14:20:00,30.91,30.91,30.84,30.86,20500.0,30.91,30.91,30.84,30.86,20500.0
2012-04-03 14:30:00,30.85,30.89,30.79,30.8,21800.0,30.85,30.89,30.79,30.8,21800.0
2012-04-03 14:40:00,30.8,30.86,30.8,30.86,17700.0,30.8,30.86,30.8,30.86,17700.0
2012-04-03 14:50:00,30.87,30.9,30.84,30.87,18700.0,30.87,30.9,30.84,30.87,18700.0
2012-04-03 15:00:00,30.86,30.96,30.85,30.94,21600.0,30.86,30.96,30.85,30.94,21600.0
2012-04-03 15:10:00,30.95,30.98,30.93,30.94,20600.0,30.95,30.98,30.93,30.94,20600.0
2012-04-03 15:20:00,30.94,30.95,30.88,30.91,33900.0,30.94,30.95,30.88,30.91,33900.0
2012-04-03 15:30:00,30.91,30.97,30.91,30.95,22400.0,30.91,30.97,30.91,30.95,22400.0
2012-04-03 15:40:00,30.96,31.01,30.93,31.0,38000.0,30.96,31.01,30.93,31.0,38000.0
2012-04-03 15:50:00,31.01,31.06,31.0,31.04,81200.0,31.01,31.06,31.0,31.04,81200.0
2012-04-04 09:30:00,30.85,30.85,30.65,30.7,6500.0,30.85,30.85,30.65,30.7,6500.0
2012-04-04 09:40:00,30.69,30.71,30.6,30.69,13200.0,30.69,30.71,30.6,30.69,13200.0
2012-04-04 09:50:00,30.66,30.74,30.65,30.74,8600.0,30.66,30.74,30.65,30.74,8600.0
2012-04-04 10:00:00,30.73,30.73,30.65,30.65,11300.0,30.73,30.73,30.65,30.65,11300.0
2012-04-04 10:10:00,30.64,30.66,30.59,30.6,15600.0,30.64,30.66,30.59,30.6,15600.0
2012-04-04 10:20:00,30.59,30.59,30.52,30.53,12900.0,30.59,30.59,30.52,30.53,12900.0
2012-04-04 10:30:00,30.53,30.53,30.49,30.51,8800.0,30.53,30.53,30.49,30.51,8800.0
2012-04-04 10:40:00,30.52,30.52,30.39,30.41,16000.0,30.52,30.52,30.39,30.41,16000.0
2012-04-04 10:50:00,30.4,30.4,30.33,30.34,8600.0,30.4,30.4,30.33,30.34,8600.0
2012-04-04 11:00:00,30.34,30.36,30.33,30.36,5300.0,30.34,30.36,30.33,30.36,5300.0
2012-04-04 11:10:00,30.36,30.36,30.33,30.33,8200.0,30.36,30.36,30.33,30.33,8200.0
2012-04-04 11:20:00,30.32,30.33,30.29,30.32,13300.0,30.32,30.33,30.29,30.32,13300.0
2012-04-04 11:30:00,30.32,30.38,30.32,30.38,12200.0,30.32,30.38,30.32,30.38,12200.0
2012-04-04 11:40:00,30.37,30.38,30.34,30.35,7200.0,30.37,30.38,30.34,30.35,7200.0
2012-04-04 11:50:00,30.35,30.36,30.34,30.36,3000.0,30.35,30.36,30.34,30.36,3000.0
2012-04-04 12:00:00,30.35,30.35,30.33,30.34,6700.0,30.35,30.35,30.33,30.34,6700.0
2012-04-04 12:10:00,30.34,30.38,30.34,30.38,5000.0,30.34,30.38,30.34,30.38,5000.0
2012-04-04 12:20:00,30.38,30.41,30.38,30.41,6000.0,30.38,30.41,30.38,30.41,6000.0
2012-04-04 12:30:00,30.4,30.41,30.4,30.41,3300.0,30.4,30.41,30.4,30.41,3300.0
2012-04-04 12:40:00,30.41,30.42,30.35,30.36,12200.0,30.41,30.42,30.35,30.36,12200.0
2012-04-04 12:50:00,30.37,30.39,30.37,30.38,6100.0,30.37,30.39,30.37,30.38,6100.0
2012-04-04 13:00:00,30.38,30.38,30.34,30.37,11000.0,30.38,30.38,30.34,30.37,11000.0
2012-04-04 13:10:00,30.37,30.37,30.36,30.37,4400.0,30.37,30.37,30.36,30.37,4400.0
2012-04-04 13:20:00,30.37,30.37,30.36,30.36,7000.0,30.37,30.37,30.36,30.36,7000.0
2012-04-04 13:30:00,30.36,30.38,30.34,30.34,10000.0,30.36,30.38,30.34,30.34,10000.0
2012-04-04 13:40:00,30.34,30.41,30.34,30.4,8700.0,30.34,30.41,30.34,30.4,8700.0
2012-04-04 13:50:00,30.41,30.42,30.4,30.42,4800.0,30.41,30.42,30.4,30.42,4800.0
2012-04-04 14:00:00,30.42,30.43,30.4,30.41,10400.0,30.42,30.43,30.4,30.41,10400.0
2012-04-04 14:10:00,30.42,30.45,30.39,30.45,16900.0,30.42,30.45,30.39,30.45,16900.0
2012-04-04 14:20:00,30.45,30.46,30.43,30.46,6100.0,30.45,30.46,30.43,30.46,6100.0
2012-04-04 14:30:00,30.46,30.48,30.45,30.47,6800.0,30.46,30.48,30.45,30.47,6800.0
2012-04-04 14:40:00,30.47,30.47,30.45,30.46,3100.0,30.47,30.47,30.45,30.46,3100.0
2012-04-04 14:50:00,30.45,30.46,30.41,30.44,11400.0,30.45,30.46,30.41,30.44,11400.0
2012-04-04 15:00:00,30.43,30.47,30.43,30.47,7900.0,30.43,30.47,30.43,30.47,7900.0
2012-04-04 15:10:00,30.47,30.5,30.45,30.45,16600.0,30.47,30.5,30.45,30.45,16600.0
2012-04-04 15:20:00,30.45,30.46,30.43,30.46,5800.0,30.45,30.46,30.43,30.46,5800.0
2012-04-04 15:30:00,30.45,30.48,30.45,30.48,8800.0,30.45,30.48,30.45,30.48,8800.0
2012-04-04 15:40:00,30.47,30.52,30.45,30.51,27300.0,30.47,30.52,30.45,30.51,27300.0
2012-04-04 15:50:00,30.52,30.52,30.47,30.47,43400.0,30.52,30.52,30.47,30.47,43400.0
2012-04-05 09:30:00,30.28,30.28,30.01,30.07,14500.0,30.28,30.28,30.01,30.07,14500.0
2012-04-05 09:40:00,30.1,30.19,30.1,30.15,10200.0,30.1,30.19,30.1,30.15,10200.0
2012-04-05 09:50:00,30.15,30.2,30.15,30.17,14000.0,30.15,30.2,30.15,30.17,14000.0
2012-04-05 10:00:00,30.17,30.18,30.13,30.13,10000.0,30.17,30.18,30.13,30.13,10000.0
2012-04-05 10:10:00,30.12,30.13,30.02,30.04,13200.0,30.12,30.13,30.02,30.04,13200.0
2012-04-05 10:20:00,30.05,30.07,30.04,30.05,8800.0,30.05,30.07,30.04,30.05,8800.0
2012-04-05 10:30:00,30.05,30.07,30.04,30.07,10600.0,30.05,30.07,30.04,30.07,10600.0
2012-04-05 10:40:00,30.08,30.09,30.05,30.05,9900.0,30.08,30.09,30.05,30.05,9900.0
2012-04-05 10:50:00,30.06,30.13,30.06,30.12,9500.0,30.06,30.13,30.06,30.12,9500.0
2012-04-05 11:00:00,30.12,30.13,30.11,30.13,7400.0,30.12,30.13,30.11,30.13,7400.0
2012-04-05 11:10:00,30.12,30.15,30.09,30.1,9700.0,30.12,30.15,30.09,30.1,9700.0
2012-04-05 11:20:00,30.11,30.12,30.1,30.1,11800.0,30.11,30.12,30.1,30.1,11800.0
2012-04-05 11:30:00,30.1,30.1,30.05,30.05,12300.0,30.1,30.1,30.05,30.05,12300.0
2012-04-05 11:40:00,30.05,30.06,30.01,30.04,13700.0,30.05,30.06,30.01,30.04,13700.0
2012-04-05 11:50:00,30.05,30.08,30.02,30.08,12100.0,30.05,30.08,30.02,30.08,12100.0
2012-04-05 12:00:00,30.08,30.1,30.05,30.09,11800.0,30.08,30.1,30.05,30.09,11800.0
2012-04-05 12:10:00,30.08,30.1,30.07,30.1,10900.0,30.08,30.1,30.07,30.1,10900.0
2012-04-05 12:20:00,30.1,30.1,30.08,30.09,7500.0,30.1,30.1,30.08,30.09,7500.0
2012-04-05 12:30:00,30.09,30.09,30.06,30.07,12600.0,30.09,30.09,30.06,30.07,12600.0
2012-04-05 12:40:00,30.08,30.08,30.06,30.07,12900.0,30.08,30.08,30.06,30.07,12900.0
2012-04-05 12:50:00,30.07,30.07,30.05,30.06,9000.0,30.07,30.07,30.05,30.06,9000.0
2012-04-05 13:00:00,30.07,30.14,30.07,30.14,10200.0,30.07,30.14,30.07,30.14,10200.0
2012-04-05 13:10:00,30.13,30.14,30.07,30.07,60800.0,30.13,30.14,30.07,30.07,60800.0
2012-04-05 13:20:00,30.06,30.11,30.06,30.1,11300.0,30.06,30.11,30.06,30.1,11300.0
2012-04-05 13:30:00,30.09,30.11,30.09,30.09,10000.0,30.09,30.11,30.09,30.09,10000.0
2012-04-05 13:40:00,30.1,30.11,30.04,30.05,11700.0,30.1,30.11,30.04,30.05,11700.0
2012-04-05 13:50:00,30.04,30.05,29.99,30.05,10600.0,30.04,30.05,29.99,30.05,10600.0
2012-04-05 14:00:00,30.06,30.06,30.05,30.05,4100.0,30.06,30.06,30.05,30.05,4100.0
2012-04-05 14:10:00,30.06,30.1,30.05,30.09,12000.0,30.06,30.1,30.05,30.09,12000.0
2012-04-05 14:20:00,30.09,30.12,30.09,30.12,17100.0,30.09,30.12,30.09,30.12,17100.0
2012-04-05 14:30:00,30.12,30.16,30.12,30.16,8200.0,30.12,30.16,30.12,30.16,8200.0
2012-04-05 14:40:00,30.15,30.16,30.15,30.15,5600.0,30.15,30.16,30.15,30.15,5600.0
2012-04-05 14:50:00,30.15,30.16,30.12,30.13,18100.0,30.15,30.16,30.12,30.13,18100.0
2012-04-05 15:00:00,30.13,30.14,30.12,30.12,6700.0,30.13,30.14,30.12,30.12,6700.0
2012-04-05 15:10:00,30.12,30.12,30.09,30.11,15700.0,30.12,30.12,30.09,30.11,15700.0
2012-04-05 15:20:00,30.11,30.12,30.1,30.12,6900.0,30.11,30.12,30.1,30.12,6900.0
2012-04-05 15:30:00,30.12,30.15,30.12,30.15,11800.0,30.12,30.15,30.12,30.15,11800.0
2012-04-05 15:40:00,30.15,30.19,30.14,30.17,24300.0,30.15,30.19,30.14,30.17,24300.0
2012-04-05 15:50:00,30.17,30.22,30.17,30.22,79400.0,30.17,30.22,30.17,30.22,79400.0
2012-04-09 09:30:00,29.87,29.87,29.65,29.84,20100.0,29.87,29.87,29.65,29.84,20100.0
2012-04-09 09:40:00,29.84,29.85,29.76,29.78,24200.0,29.84,29.85,29.76,29.78,24200.0
2012-04-09 09:50:00,29.79,29.89,29.78,29.89,21000.0,29.79,29.89,29.78,29.89,21000.0
2012-04-09 10:00:00,29.89,29.97,29.89,29.92,9900.0,29.89,29.97,29.89,29.92,9900.0
2012-04-09 10:10:00,29.93,29.97,29.93,29.95,12300.0,29.93,29.97,29.93,29.95,12300.0
2012-04-09 10:20:00,29.95,30.05,29.94,30.03,13300.0,29.95,30.05,29.94,30.03,13300.0
2012-04-09 10:30:00,30.03,30.06,30.02,30.03,8900.0,30.03,30.06,30.02,30.03,8900.0
2012-04-09 10:40:00,30.03,30.12,30.03,30.12,10100.0,30.03,30.12,30.03,30.12,10100.0
2012-04-09 10:50:00,30.12,30.14,30.09,30.14,8200.0,30.12,30.14,30.09,30.14,8200.0
2012-04-09 11:00:00,30.13,30.13,30.08,30.1,12000.0,30.13,30.13,30.08,30.1,12000.0
2012-04-09 11:10:00,30.1,30.1,30.01,30.03,22700.0,30.1,30.1,30.01,30.03,22700.0
2012-04-09 11:20:00,30.04,30.06,30.03,30.04,8500.0,30.04,30.06,30.03,30.04,8500.0
2012-04-09 11:30:00,30.04,30.08,30.04,30.07,7500.0,30.04,30.08,30.04,30.07,7500.0
2012-04-09 11:40:00,30.08,30.11,30.08,30.11,8600.0,30.08,30.11,30.08,30.11,8600.0
2012-04-09 11:50:00,30.1,30.11,30.09,30.1,9200.0,30.1,30.11,30.09,30.1,9200.0
2012-04-09 12:00:00,30.1,30.1,30.07,30.1,8900.0,30.1,30.1,30.07,30.1,8900.0
2012-04-09 12:10:00,30.1,30.11,30.1,30.1,3700.0,30.1,30.11,30.1,30.1,3700.0
2012-04-09 12:20:00,30.11,30.14,30.1,30.13,7300.0,30.11,30.14,30.1,30.13,7300.0
2012-04-09 12:30:00,30.13,30.19,30.13,30.19,6000.0,30.13,30.19,30.13,30.19,6000.0
2012-04-09 12:40:00,30.2,30.22,30.19,30.22,7200.0,30.2,30.22,30.19,30.22,7200.0
2012-04-09 12:50:00,30.21,30.22,30.17,30.18,12200.0,30.21,30.22,30.17,30.18,12200.0
2012-04-09 13:00:00,30.17,30.19,30.17,30.19,9100.0,30.17,30.19,30.17,30.19,9100.0
2012-04-09 13:10:00,30.19,30.2,30.17,30.17,8000.0,30.19,30.2,30.17,30.17,8000.0
2012-04-09 13:20:00,30.18,30.19,30.16,30.17,11100.0,30.18,30.19,30.16,30.17,11100.0
2012-04-09 13:30:00,30.17,30.19,30.16,30.19,6100.0,30.17,30.19,30.16,30.19,6100.0
2012-04-09 13:40:00,30.19,30.22,30.19,30.2,12400.0,30.19,30.22,30.19,30.2,12400.0
2012-04-09 13:50:00,30.2,30.27,30.2,30.25,11400.0,30.2,30.27,30.2,30.25,11400.0
2012-04-09 14:00:00,30.26,30.26,30.23,30.24,5800.0,30.26,30.26,30.23,30.24,5800.0
2012-04-09 14:10:00,30.24,30.26,30.22,30.26,14600.0,30.24,30.26,30.22,30.26,14600.0
2012-04-09 14:20:00,30.25,30.26,30.24,30.25,4200.0,30.25,30.26,30.24,30.25,4200.0
2012-04-09 14:30:00,30.24,30.27,30.22,30.26,16700.0,30.24,30.27,30.22,30.26,16700.0
2012-04-09 14:40:00,30.26,30.27,30.23,30.24,8700.0,30.26,30.27,30.23,30.24,8700.0
2012-04-09 14:50:00,30.24,30.25,30.24,30.25,3800.0,30.24,30.25,30.24,30.25,3800.0
2012-04-09 15:00:00,30.25,30.25,30.24,30.24,3500.0,30.25,30.25,30.24,30.24,3500.0
2012-04-09 15:10:00,30.25,30.25,30.21,30.24,13200.0,30.25,30.25,30.21,30.24,13200.0
2012-04-09 15:20:00,30.24,30.24,30.21,30.22,9100.0,30.24,30.24,30.21,30.22,9100.0
2012-04-09 15:30:00,30.21,30.21,30.17,30.19,17700.0,30.21,30.21,30.17,30.19,17700.0
2012-04-09 15:40:00,30.19,30.19,30.15,30.18,18500.0,30.19,30.19,30.15,30.18,18500.0
2012-04-09 15:50:00,30.18,30.19,30.15,30.16,46000.0,30.18,30.19,30.15,30.16,46000.0
2012-04-10 09:30:00,30.17,30.18,29.98,30.16,17500.0,30.17,30.18,29.98,30.16,17500.0
2012-04-10 09:40:00,30.16,30.19,30.15,30.16,10000.0,30.16,30.19,30.15,30.16,10000.0
2012-04-10 09:50:00,30.15,30.15,30.1,30.13,10100.0,30.15,30.15,30.1,30.13,10100.0
2012-04-10 10:00:00,30.12,30.12,30.03,30.04,17300.0,30.12,30.12,30.03,30.04,17300.0
2012-04-10 10:10:00,30.04,30.07,30.03,30.06,11600.0,30.04,30.07,30.03,30.06,11600.0
2012-04-10 10:20:00,30.05,30.06,29.99,30.06,10300.0,30.05,30.06,29.99,30.06,10300.0
2012-04-10 10:30:00,30.07,30.07,30.06,30.06,2500.0,30.07,30.07,30.06,30.06,2500.0
2012-04-10 10:40:00,30.06,30.07,30.04,30.05,15500.0,30.06,30.07,30.04,30.05,15500.0
2012-04-10 10:50:00,30.05,30.05,29.96,30.03,23500.0,30.05,30.05,29.96,30.03,23500.0
2012-04-10 11:00:00,30.03,30.06,30.02,30.03,9600.0,30.03,30.06,30.02,30.03,9600.0
2012-04-10 11:10:00,30.03,30.03,29.99,30.0,7800.0,30.03,30.03,29.99,30.0,7800.0
2012-04-10 11:20:00,29.99,30.0,29.95,29.96,18100.0,29.99,30.0,29.95,29.96,18100.0
2012-04-10 11:30:00,29.96,29.97,29.93,29.94,6700.0,29.96,29.97,29.93,29.94,6700.0
2012-04-10 11:40:00,29.93,29.94,29.88,29.9,17100.0,29.93,29.94,29.88,29.9,17100.0
2012-04-10 11:50:00,29.9,29.9,29.8,29.88,30100.0,29.9,29.9,29.8,29.88,30100.0
2012-04-10 12:00:00,29.88,29.89,29.83,29.85,15700.0,29.88,29.89,29.83,29.85,15700.0
2012-04-10 12:10:00,29.83,29.87,29.79,29.87,49600.0,29.83,29.87,29.79,29.87,49600.0
2012-04-10 12:20:00,29.87,29.92,29.85,29.91,39300.0,29.87,29.92,29.85,29.91,39300.0
2012-04-10 12:30:00,29.91,29.91,29.85,29.87,8600.0,29.91,29.91,29.85,29.87,8600.0
2012-04-10 12:40:00,29.87,29.91,29.86,29.88,13200.0,29.87,29.91,29.86,29.88,13200.0
2012-04-10 12:50:00,29.88,29.9,29.86,29.9,13800.0,29.88,29.9,29.86,29.9,13800.0
2012-04-10 13:00:00,29.9,29.94,29.89,29.91,18300.0,29.9,29.94,29.89,29.91,18300.0
2012-04-10 13:10:00,29.91,29.92,29.84,29.85,25800.0,29.91,29.92,29.84,29.85,25800.0
2012-04-10 13:20:00,29.85,29.92,29.85,29.88,12600.0,29.85,29.92,29.85,29.88,12600.0
2012-04-10 13:30:00,29.9,29.9,29.86,29.88,11200.0,29.9,29.9,29.86,29.88,11200.0
2012-04-10 13:40:00,29.88,29.91,29.87,29.89,8300.0,29.88,29.91,29.87,29.89,8300.0
2012-04-10 13:50:00,29.89,29.9,29.86,29.88,9000.0,29.89,29.9,29.86,29.88,9000.0
2012-04-10 14:00:00,29.86,29.89,29.86,29.88,31600.0,29.86,29.89,29.86,29.88,31600.0
2012-04-10 14:10:00,29.88,29.91,29.85,29.85,12000.0,29.88,29.91,29.85,29.85,12000.0
2012-04-10 14:20:00,29.85,29.88,29.82,29.87,21700.0,29.85,29.88,29.82,29.87,21700.0
2012-04-10 14:30:00,29.87,29.87,29.73,29.73,23400.0,29.87,29.87,29.73,29.73,23400.0
2012-04-10 14:40:00,29.73,29.86,29.73,29.86,18700.0,29.73,29.86,29.73,29.86,18700.0
2012-04-10 14:50:00,29.87,29.87,29.8,29.8,9900.0,29.87,29.87,29.8,29.8,9900.0
2012-04-10 15:00:00,29.8,29.8,29.7,29.71,31500.0,29.8,29.8,29.7,29.71,31500.0
2012-04-10 15:10:00,29.71,29.73,29.66,29.69,24700.0,29.71,29.73,29.66,29.69,24700.0
2012-04-10 15:20:00,29.7,29.71,29.68,29.7,19100.0,29.7,29.71,29.68,29.7,19100.0
2012-04-10 15:30:00,29.69,29.76,29.69,29.76,26100.0,29.69,29.76,29.69,29.76,26100.0
2012-04-10 15:40:00,29.76,29.76,29.69,29.72,31600.0,29.76,29.76,29.69,29.72,31600.0
2012-04-10 15:50:00,29.71,29.72,29.67,29.69,86000.0,29.71,29.72,29.67,29.69,86000.0
2012-04-11 09:30:00,29.96,29.98,29.76,29.79,18600.0,29.96,29.98,29.76,29.79,18600.0
2012-04-11 09:40:00,29.79,29.8,29.72,29.74,20400.0,29.79,29.8,29.72,29.74,20400.0
2012-04-11 09:50:00,29.75,29.82,29.72,29.78,12700.0,29.75,29.82,29.72,29.78,12700.0
2012-04-11 10:00:00,29.78,29.88,29.78,29.84,11300.0,29.78,29.88,29.78,29.84,11300.0
2012-04-11 10:10:00,29.85,29.95,29.85,29.95,9800.0,29.85,29.95,29.85,29.95,9800.0
2012-04-11 10:20:00,29.95,29.96,29.93,29.94,7300.0,29.95,29.96,29.93,29.94,7300.0
2012-04-11 10:30:00,29.94,30.01,29.94,30.0,13300.0,29.94,30.01,29.94,30.0,13300.0
2012-04-11 10:40:00,29.99,30.0,29.96,29.98,14200.0,29.99,30.0,29.96,29.98,14200.0
2012-04-11 10:50:00,29.99,30.02,29.98,30.02,6500.0,29.99,30.02,29.98,30.02,6500.0
2012-04-11 11:00:00,30.03,30.04,30.01,30.03,5500.0,30.03,30.04,30.01,30.03,5500.0
2012-04-11 11:10:00,30.03,30.03,29.96,29.96,4600.0,30.03,30.03,29.96,29.96,4600.0
2012-04-11 11:20:00,29.96,29.96,29.93,29.93,5800.0,29.96,29.96,29.93,29.93,5800.0
2012-04-11 11:30:00,29.93,29.94,29.92,29.92,3100.0,29.93,29.94,29.92,29.92,3100.0
2012-04-11 11:40:00,29.92,29.92,29.89,29.9,5200.0,29.92,29.92,29.89,29.9,5200.0
2012-04-11 11:50:00,29.9,29.93,29.89,29.92,5800.0,29.9,29.93,29.89,29.92,5800.0
2012-04-11 12:00:00,29.94,29.95,29.9,29.9,15200.0,29.94,29.95,29.9,29.9,15200.0
2012-04-11 12:10:00,29.9,29.92,29.9,29.92,6200.0,29.9,29.92,29.9,29.92,6200.0
2012-04-11 12:20:00,29.92,29.92,29.88,29.9,8400.0,29.92,29.92,29.88,29.9,8400.0
2012-04-11 12:30:00,29.91,29.91,29.87,29.87,3800.0,29.91,29.91,29.87,29.87,3800.0
2012-04-11 12:40:00,29.87,29.89,29.83,29.85,20100.0,29.87,29.89,29.83,29.85,20100.0
2012-04-11 12:50:00,29.85,29.85,29.79,29.8,34900.0,29.85,29.85,29.79,29.8,34900.0
2012-04-11 13:00:00,29.8,29.82,29.77,29.77,42700.0,29.8,29.82,29.77,29.77,42700.0
2012-04-11 13:10:00,29.77,29.77,29.72,29.73,16100.0,29.77,29.77,29.72,29.73,16100.0
2012-04-11 13:20:00,29.73,29.76,29.72,29.74,7100.0,29.73,29.76,29.72,29.74,7100.0
2012-04-11 13:30:00,29.75,29.75,29.73,29.74,4900.0,29.75,29.75,29.73,29.74,4900.0
2012-04-11 13:40:00,29.75,29.75,29.72,29.75,10000.0,29.75,29.75,29.72,29.75,10000.0
2012-04-11 13:50:00,29.75,29.75,29.73,29.73,6200.0,29.75,29.75,29.73,29.73,6200.0
2012-04-11 14:00:00,29.73,29.74,29.71,29.71,9000.0,29.73,29.74,29.71,29.71,9000.0
2012-04-11 14:10:00,29.71,29.71,29.67,29.7,17400.0,29.71,29.71,29.67,29.7,17400.0
2012-04-11 14:20:00,29.71,29.75,29.7,29.74,7400.0,29.71,29.75,29.7,29.74,7400.0
2012-04-11 14:30:00,29.73,29.74,29.68,29.74,17100.0,29.73,29.74,29.68,29.74,17100.0
2012-04-11 14:40:00,29.74,29.77,29.71,29.77,5900.0,29.74,29.77,29.71,29.77,5900.0
2012-04-11 14:50:00,29.77,29.81,29.76,29.81,10500.0,29.77,29.81,29.76,29.81,10500.0
2012-04-11 15:00:00,29.8,29.81,29.77,29.77,22100.0,29.8,29.81,29.77,29.77,22100.0
2012-04-11 15:10:00,29.77,29.78,29.72,29.77,17000.0,29.77,29.78,29.72,29.77,17000.0
2012-04-11 15:20:00,29.78,29.79,29.73,29.79,15100.0,29.78,29.79,29.73,29.79,15100.0
2012-04-11 15:30:00,29.78,29.86,29.77,29.84,23100.0,29.78,29.86,29.77,29.84,23100.0
2012-04-11 15:40:00,29.85,29.86,29.82,29.85,24200.0,29.85,29.86,29.82,29.85,24200.0
2012-04-11 15:50:00,29.85,29.89,29.83,29.86,59500.0,29.85,29.89,29.83,29.86,59500.0
2012-04-12 09:30:00,29.91,29.94,29.87,29.87,7700.0,29.91,29.94,29.87,29.87,7700.0
2012-04-12 09:40:00,29.9,29.98,29.87,29.95,11400.0,29.9,29.98,29.87,29.95,11400.0
2012-04-12 09:50:00,29.93,29.96,29.89,29.96,9500.0,29.93,29.96,29.89,29.96,9500.0
2012-04-12 10:00:00,29.96,30.0,29.91,29.92,11100.0,29.96,30.0,29.91,29.92,11100.0
2012-04-12 10:10:00,29.94,29.97,29.92,29.92,5700.0,29.94,29.97,29.92,29.92,5700.0
2012-04-12 10:20:00,29.92,30.02,29.9,30.02,16200.0,29.92,30.02,29.9,30.02,16200.0
2012-04-12 10:30:00,30.02,30.15,30.01,30.12,9700.0,30.02,30.15,30.01,30.12,9700.0
2012-04-12 10:40:00,30.11,30.19,30.11,30.18,10100.0,30.11,30.19,30.11,30.18,10100.0
2012-04-12 10:50:00,30.19,30.19,30.14,30.14,9200.0,30.19,30.19,30.14,30.14,9200.0
2012-04-12 11:00:00,30.15,30.25,30.15,30.23,7300.0,30.15,30.25,30.15,30.23,7300.0
2012-04-12 11:10:00,30.22,30.24,30.21,30.24,6100.0,30.22,30.24,30.21,30.24,6100.0
2012-04-12 11:20:00,30.24,30.26,30.22,30.22,5400.0,30.24,30.26,30.22,30.22,5400.0
2012-04-12 11:30:00,30.22,30.24,30.19,30.19,4900.0,30.22,30.24,30.19,30.19,4900.0
2012-04-12 11:40:00,30.19,30.2,30.18,30.2,2900.0,30.19,30.2,30.18,30.2,2900.0
2012-04-12 11:50:00,30.2,30.22,30.2,30.21,4200.0,30.2,30.22,30.2,30.21,4200.0
2012-04-12 12:00:00,30.2,30.23,30.19,30.19,4800.0,30.2,30.23,30.19,30.19,4800.0
2012-04-12 12:10:00,30.17,30.17,30.14,30.16,3700.0,30.17,30.17,30.14,30.16,3700.0
2012-04-12 12:20:00,30.17,30.2,30.16,30.17,6900.0,30.17,30.2,30.16,30.17,6900.0
2012-04-12 12:30:00,30.16,30.17,30.15,30.17,3500.0,30.16,30.17,30.15,30.17,3500.0
2012-04-12 12:40:00,30.17,30.2,30.16,30.18,7900.0,30.17,30.2,30.16,30.18,7900.0
2012-04-12 12:50:00,30.18,30.2,30.16,30.16,5400.0,30.18,30.2,30.16,30.16,5400.0
2012-04-12 13:00:00,30.17,30.18,30.16,30.17,2500.0,30.17,30.18,30.16,30.17,2500.0
2012-04-12 13:10:00,30.16,30.17,30.14,30.15,7700.0,30.16,30.17,30.14,30.15,7700.0
2012-04-12 13:20:00,30.14,30.14,30.12,30.14,6400.0,30.14,30.14,30.12,30.14,6400.0
2012-04-12 13:30:00,30.14,30.15,30.14,30.15,3200.0,30.14,30.15,30.14,30.15,3200.0
2012-04-12 13:40:00,30.14,30.15,30.12,30.12,5100.0,30.14,30.15,30.12,30.12,5100.0
2012-04-12 13:50:00,30.12,30.12,30.06,30.09,10500.0,30.12,30.12,30.06,30.09,10500.0
2012-04-12 14:00:00,30.09,30.11,30.08,30.1,6500.0,30.09,30.11,30.08,30.1,6500.0
2012-04-12 14:10:00,30.11,30.14,30.1,30.14,7000.0,30.11,30.14,30.1,30.14,7000.0
2012-04-12 14:20:00,30.14,30.16,30.14,30.16,4800.0,30.14,30.16,30.14,30.16,4800.0
2012-04-12 14:30:00,30.16,30.18,30.15,30.18,10500.0,30.16,30.18,30.15,30.18,10500.0
2012-04-12 14:40:00,30.17,30.21,30.17,30.2,10300.0,30.17,30.21,30.17,30.2,10300.0
2012-04-12 14:50:00,30.19,30.22,30.19,30.21,8200.0,30.19,30.22,30.19,30.21,8200.0
2012-04-12 15:00:00,30.2,30.21,30.19,30.21,5700.0,30.2,30.21,30.19,30.21,5700.0
2012-04-12 15:10:00,30.2,30.21,30.19,30.21,6700.0,30.2,30.21,30.19,30.21,6700.0
2012-04-12 15:20:00,30.21,30.22,30.19,30.21,12500.0,30.21,30.22,30.19,30.21,12500.0
2012-04-12 15:30:00,30.2,30.23,30.2,30.23,9600.0,30.2,30.23,30.2,30.23,9600.0
2012-04-12 15:40:00,30.23,30.25,30.22,30.25,14400.0,30.23,30.25,30.22,30.25,14400.0
2012-04-12 15:50:00,30.24,30.24,30.19,30.19,36000.0,30.24,30.24,30.19,30.19,36000.0
2012-04-13 09:30:00,30.08,30.15,30.03,30.1,8800.0,30.08,30.15,30.03,30.1,8800.0
2012-04-13 09:40:00,30.09,30.27,30.09,30.25,10000.0,30.09,30.27,30.09,30.25,10000.0
2012-04-13 09:50:00,30.21,30.26,30.14,30.14,14100.0,30.21,30.26,30.14,30.14,14100.0
2012-04-13 10:00:00,30.19,30.2,30.14,30.17,12800.0,30.19,30.2,30.14,30.17,12800.0
2012-04-13 10:10:00,30.17,30.17,30.12,30.12,25300.0,30.17,30.17,30.12,30.12,25300.0
2012-04-13 10:20:00,30.12,30.14,30.08,30.12,19700.0,30.12,30.14,30.08,30.12,19700.0
2012-04-13 10:30:00,30.11,30.11,30.03,30.08,9400.0,30.11,30.11,30.03,30.08,9400.0
2012-04-13 10:40:00,30.07,30.07,30.0,30.04,12600.0,30.07,30.07,30.0,30.04,12600.0
2012-04-13 10:50:00,30.05,30.1,30.05,30.09,6500.0,30.05,30.1,30.05,30.09,6500.0
2012-04-13 11:00:00,30.09,30.15,30.09,30.14,3800.0,30.09,30.15,30.09,30.14,3800.0
2012-04-13 11:10:00,30.13,30.14,30.09,30.1,7500.0,30.13,30.14,30.09,30.1,7500.0
2012-04-13 11:20:00,30.11,30.15,30.11,30.13,3300.0,30.11,30.15,30.11,30.13,3300.0
2012-04-13 11:30:00,30.12,30.14,30.1,30.14,5500.0,30.12,30.14,30.1,30.14,5500.0
2012-04-13 11:40:00,30.14,30.21,30.13,30.19,5600.0,30.14,30.21,30.13,30.19,5600.0
2012-04-13 11:50:00,30.18,30.2,30.18,30.18,3800.0,30.18,30.2,30.18,30.18,3800.0
2012-04-13 12:00:00,30.19,30.23,30.17,30.19,23900.0,30.19,30.23,30.17,30.19,23900.0
2012-04-13 12:10:00,30.18,30.19,30.15,30.15,3100.0,30.18,30.19,30.15,30.15,3100.0
2012-04-13 12:20:00,30.15,30.16,30.11,30.12,6500.0,30.15,30.16,30.11,30.12,6500.0
2012-04-13 12:30:00,30.12,30.13,30.12,30.12,2000.0,30.12,30.13,30.12,30.12,2000.0
2012-04-13 12:40:00,30.11,30.13,30.11,30.13,2300.0,30.11,30.13,30.11,30.13,2300.0
2012-04-13 12:50:00,30.13,30.14,30.12,30.13,3000.0,30.13,30.14,30.12,30.13,3000.0
2012-04-13 13:00:00,30.13,30.13,30.12,30.12,2500.0,30.13,30.13,30.12,30.12,2500.0
2012-04-13 13:10:00,30.12,30.14,30.11,30.11,6300.0,30.12,30.14,30.11,30.11,6300.0
2012-04-13 13:20:00,30.1,30.12,30.08,30.1,9300.0,30.1,30.12,30.08,30.1,9300.0
2012-04-13 13:30:00,30.11,30.14,30.11,30.14,15000.0,30.11,30.14,30.11,30.14,15000.0
2012-04-13 13:40:00,30.14,30.14,30.1,30.1,14900.0,30.14,30.14,30.1,30.1,14900.0
2012-04-13 13:50:00,30.1,30.1,30.08,30.08,5400.0,30.1,30.1,30.08,30.08,5400.0
2012-04-13 14:00:00,30.08,30.09,30.04,30.04,12400.0,30.08,30.09,30.04,30.04,12400.0
2012-04-13 14:10:00,30.04,30.06,30.04,30.06,5000.0,30.04,30.06,30.04,30.06,5000.0
2012-04-13 14:20:00,30.07,30.1,30.02,30.02,9200.0,30.07,30.1,30.02,30.02,9200.0
2012-04-13 14:30:00,30.02,30.02,29.97,29.97,6800.0,30.02,30.02,29.97,29.97,6800.0
2012-04-13 14:40:00,29.97,29.97,29.93,29.94,14200.0,29.97,29.97,29.93,29.94,14200.0
2012-04-13 14:50:00,29.94,29.94,29.88,29.9,16700.0,29.94,29.94,29.88,29.9,16700.0
2012-04-13 15:00:00,29.9,29.94,29.89,29.94,7800.0,29.9,29.94,29.89,29.94,7800.0
2012-04-13 15:10:00,29.94,29.95,29.9,29.92,13600.0,29.94,29.95,29.9,29.92,13600.0
2012-04-13 15:20:00,29.92,29.95,29.86,29.86,11600.0,29.92,29.95,29.86,29.86,11600.0
2012-04-13 15:30:00,29.86,29.88,29.8,29.81,25600.0,29.86,29.88,29.8,29.81,25600.0
2012-04-13 15:40:00,29.8,29.86,29.8,29.84,19100.0,29.8,29.86,29.8,29.84,19100.0
2012-04-13 15:50:00,29.84,29.86,29.82,29.85,48100.0,29.84,29.86,29.82,29.85,48100.0
2012-04-16 09:30:00,29.99,30.05,29.93,30.02,12600.0,29.99,30.05,29.93,30.02,12600.0
2012-04-16 09:40:00,30.01,30.01,29.83,29.86,23900.0,30.01,30.01,29.83,29.86,23900.0
2012-04-16 09:50:00,29.84,29.84,29.58,29.64,44400.0,29.84,29.84,29.58,29.64,44400.0
2012-04-16 10:00:00,29.62,29.62,29.52,29.56,28600.0,29.62,29.62,29.52,29.56,28600.0
2012-04-16 10:10:00,29.56,29.56,29.37,29.48,89800.0,29.56,29.56,29.37,29.48,89800.0
2012-04-16 10:20:00,29.48,29.55,29.45,29.54,12700.0,29.48,29.55,29.45,29.54,12700.0
2012-04-16 10:30:00,29.54,29.65,29.54,29.63,12000.0,29.54,29.65,29.54,29.63,12000.0
2012-04-16 10:40:00,29.64,29.77,29.62,29.77,18700.0,29.64,29.77,29.62,29.77,18700.0
2012-04-16 10:50:00,29.78,29.8,29.77,29.77,5100.0,29.78,29.8,29.77,29.77,5100.0
2012-04-16 11:00:00,29.76,29.8,29.75,29.76,17700.0,29.76,29.8,29.75,29.76,17700.0
2012-04-16 11:10:00,29.77,29.79,29.76,29.78,15100.0,29.77,29.79,29.76,29.78,15100.0
2012-04-16 11:20:00,29.8,29.83,29.79,29.81,7400.0,29.8,29.83,29.79,29.81,7400.0
2012-04-16 11:30:00,29.81,29.81,29.75,29.78,8200.0,29.81,29.81,29.75,29.78,8200.0
2012-04-16 11:40:00,29.78,29.84,29.78,29.82,5600.0,29.78,29.84,29.78,29.82,5600.0
2012-04-16 11:50:00,29.81,29.82,29.78,29.78,6300.0,29.81,29.82,29.78,29.78,6300.0
2012-04-16 12:00:00,29.78,29.86,29.78,29.82,7900.0,29.78,29.86,29.78,29.82,7900.0
2012-04-16 12:10:00,29.82,29.85,29.8,29.8,5000.0,29.82,29.85,29.8,29.8,5000.0
2012-04-16 12:20:00,29.8,29.8,29.76,29.79,4600.0,29.8,29.8,29.76,29.79,4600.0
2012-04-16 12:30:00,29.8,29.8,29.73,29.76,8100.0,29.8,29.8,29.73,29.76,8100.0
2012-04-16 12:40:00,29.77,29.81,29.77,29.81,7000.0,29.77,29.81,29.77,29.81,7000.0
2012-04-16 12:50:00,29.8,29.86,29.78,29.85,5100.0,29.8,29.86,29.78,29.85,5100.0
2012-04-16 13:00:00,29.86,29.87,29.84,29.87,3600.0,29.86,29.87,29.84,29.87,3600.0
2012-04-16 13:10:00,29.86,29.87,29.83,29.84,5800.0,29.86,29.87,29.83,29.84,5800.0
2012-04-16 13:20:00,29.85,29.85,29.79,29.83,7400.0,29.85,29.85,29.79,29.83,7400.0
2012-04-16 13:30:00,29.83,29.9,29.82,29.89,5400.0,29.83,29.9,29.82,29.89,5400.0
2012-04-16 13:40:00,29.89,29.93,29.88,29.91,4500.0,29.89,29.93,29.88,29.91,4500.0
2012-04-16 13:50:00,29.91,30.01,29.91,29.96,14200.0,29.91,30.01,29.91,29.96,14200.0
2012-04-16 14:00:00,29.97,29.99,29.9,29.9,4700.0,29.97,29.99,29.9,29.9,4700.0
2012-04-16 14:10:00,29.89,29.95,29.89,29.94,7500.0,29.89,29.95,29.89,29.94,7500.0
2012-04-16 14:20:00,29.94,29.94,29.89,29.89,7900.0,29.94,29.94,29.89,29.89,7900.0
2012-04-16 14:30:00,29.9,29.96,29.9,29.92,12400.0,29.9,29.96,29.9,29.92,12400.0
2012-04-16 14:40:00,29.92,29.94,29.91,29.93,9200.0,29.92,29.94,29.91,29.93,9200.0
2012-04-16 14:50:00,29.93,29.97,29.89,29.9,9200.0,29.93,29.97,29.89,29.9,9200.0
2012-04-16 15:00:00,29.9,29.91,29.87,29.88,7900.0,29.9,29.91,29.87,29.88,7900.0
2012-04-16 15:10:00,29.87,29.93,29.87,29.91,10800.0,29.87,29.93,29.87,29.91,10800.0
2012-04-16 15:20:00,29.91,29.92,29.89,29.9,15900.0,29.91,29.92,29.89,29.9,15900.0
2012-04-16 15:30:00,29.91,29.93,29.88,29.92,13800.0,29.91,29.93,29.88,29.92,13800.0
2012-04-16 15:40:00,29.91,29.92,29.88,29.89,32800.0,29.91,29.92,29.88,29.89,32800.0
2012-04-16 15:50:00,29.87,29.9,29.83,29.9,51300.0,29.87,29.9,29.83,29.9,51300.0
2012-04-17 09:30:00,29.99,30.09,29.96,30.09,22300.0,29.99,30.09,29.96,30.09,22300.0
2012-04-17 09:40:00,30.09,30.1,30.02,30.06,19200.0,30.09,30.1,30.02,30.06,19200.0
2012-04-17 09:50:00,30.05,30.1,29.99,30.07,26300.0,30.05,30.1,29.99,30.07,26300.0
2012-04-17 10:00:00,30.07,30.09,29.99,30.05,16100.0,30.07,30.09,29.99,30.05,16100.0
2012-04-17 10:10:00,30.04,30.09,30.0,30.05,15100.0,30.04,30.09,30.0,30.05,15100.0
2012-04-17 10:20:00,30.04,30.05,30.01,30.01,3200.0,30.04,30.05,30.01,30.01,3200.0
2012-04-17 10:30:00,30.03,30.06,30.03,30.05,6400.0,30.03,30.06,30.03,30.05,6400.0
2012-04-17 10:40:00,30.05,30.1,30.05,30.07,18800.0,30.05,30.1,30.05,30.07,18800.0
2012-04-17 10:50:00,30.07,30.08,30.05,30.05,13700.0,30.07,30.08,30.05,30.05,13700.0
2012-04-17 11:00:00,30.05,30.1,30.05,30.05,26300.0,30.05,30.1,30.05,30.05,26300.0
2012-04-17 11:10:00,30.06,30.07,30.04,30.07,10500.0,30.06,30.07,30.04,30.07,10500.0
2012-04-17 11:20:00,30.07,30.1,30.07,30.08,7600.0,30.07,30.1,30.07,30.08,7600.0
2012-04-17 11:30:00,30.09,30.11,30.08,30.11,22100.0,30.09,30.11,30.08,30.11,22100.0
2012-04-17 11:40:00,30.11,30.11,30.08,30.09,7500.0,30.11,30.11,30.08,30.09,7500.0
2012-04-17 11:50:00,30.1,30.12,30.09,30.09,10900.0,30.1,30.12,30.09,30.09,10900.0
2012-04-17 12:00:00,30.09,30.12,30.08,30.11,10000.0,30.09,30.12,30.08,30.11,10000.0
2012-04-17 12:10:00,30.11,30.12,30.09,30.11,7900.0,30.11,30.12,30.09,30.11,7900.0
2012-04-17 12:20:00,30.11,30.13,30.1,30.13,7900.0,30.11,30.13,30.1,30.13,7900.0
2012-04-17 12:30:00,30.14,30.15,30.1,30.1,19800.0,30.14,30.15,30.1,30.1,19800.0
2012-04-17 12:40:00,30.1,30.1,30.1,30.1,1700.0,30.1,30.1,30.1,30.1,1700.0
2012-04-17 12:50:00,30.11,30.11,30.09,30.09,4500.0,30.11,30.11,30.09,30.09,4500.0
2012-04-17 13:00:00,30.1,30.1,30.06,30.06,19200.0,30.1,30.1,30.06,30.06,19200.0
2012-04-17 13:10:00,30.06,30.06,30.05,30.06,15600.0,30.06,30.06,30.05,30.06,15600.0
2012-04-17 13:20:00,30.05,30.06,30.04,30.05,13300.0,30.05,30.06,30.04,30.05,13300.0
2012-04-17 13:30:00,30.05,30.06,30.04,30.06,21100.0,30.05,30.06,30.04,30.06,21100.0
2012-04-17 13:40:00,30.05,30.06,30.04,30.05,14100.0,30.05,30.06,30.04,30.05,14100.0
2012-04-17 13:50:00,30.05,30.06,30.04,30.05,11000.0,30.05,30.06,30.04,30.05,11000.0
2012-04-17 14:00:00,30.06,30.09,30.05,30.09,31300.0,30.06,30.09,30.05,30.09,31300.0
2012-04-17 14:10:00,30.09,30.13,30.09,30.13,9200.0,30.09,30.13,30.09,30.13,9200.0
2012-04-17 14:20:00,30.14,30.17,30.13,30.16,12000.0,30.14,30.17,30.13,30.16,12000.0
2012-04-17 14:30:00,30.16,30.19,30.1,30.12,41300.0,30.16,30.19,30.1,30.12,41300.0
2012-04-17 14:40:00,30.12,30.13,30.08,30.08,7300.0,30.12,30.13,30.08,30.08,7300.0
2012-04-17 14:50:00,30.08,30.13,30.08,30.13,13100.0,30.08,30.13,30.08,30.13,13100.0
2012-04-17 15:00:00,30.13,30.13,30.11,30.13,6600.0,30.13,30.13,30.11,30.13,6600.0
2012-04-17 15:10:00,30.12,30.13,30.12,30.13,8600.0,30.12,30.13,30.12,30.13,8600.0
2012-04-17 15:20:00,30.13,30.17,30.12,30.17,25800.0,30.13,30.17,30.12,30.17,25800.0
2012-04-17 15:30:00,30.17,30.18,30.15,30.16,12300.0,30.17,30.18,30.15,30.16,12300.0
2012-04-17 15:40:00,30.16,30.17,30.14,30.16,17300.0,30.16,30.17,30.14,30.16,17300.0
2012-04-17 15:50:00,30.16,30.17,30.03,30.03,121900.0,30.16,30.17,30.03,30.03,121900.0
2012-04-18 09:30:00,29.82,29.93,29.76,29.87,11300.0,29.82,29.93,29.76,29.87,11300.0
2012-04-18 09:40:00,29.87,29.98,29.87,29.98,16400.0,29.87,29.98,29.87,29.98,16400.0
2012-04-18 09:50:00,29.98,29.98,29.88,29.89,19400.0,29.98,29.98,29.88,29.89,19400.0
2012-04-18 10:00:00,29.91,29.96,29.87,29.96,12200.0,29.91,29.96,29.87,29.96,12200.0
2012-04-18 10:10:00,29.95,29.95,29.88,29.9,13800.0,29.95,29.95,29.88,29.9,13800.0
2012-04-18 10:20:00,29.9,29.91,29.85,29.9,10300.0,29.9,29.91,29.85,29.9,10300.0
2012-04-18 10:30:00,29.9,29.98,29.87,29.95,12800.0,29.9,29.98,29.87,29.95,12800.0
2012-04-18 10:40:00,29.95,29.98,29.95,29.97,14300.0,29.95,29.98,29.95,29.97,14300.0
2012-04-18 10:50:00,29.97,29.97,29.92,29.95,13300.0,29.97,29.97,29.92,29.95,13300.0
2012-04-18 11:00:00,29.95,29.95,29.86,29.88,12800.0,29.95,29.95,29.86,29.88,12800.0
2012-04-18 11:10:00,29.89,29.89,29.81,29.86,8800.0,29.89,29.89,29.81,29.86,8800.0
2012-04-18 11:20:00,29.86,29.88,29.83,29.87,7400.0,29.86,29.88,29.83,29.87,7400.0
2012-04-18 11:30:00,29.88,29.88,29.84,29.86,7600.0,29.88,29.88,29.84,29.86,7600.0
2012-04-18 11:40:00,29.86,29.9,29.84,29.89,5700.0,29.86,29.9,29.84,29.89,5700.0
2012-04-18 11:50:00,29.91,29.93,29.89,29.89,7100.0,29.91,29.93,29.89,29.89,7100.0
2012-04-18 12:00:00,29.89,29.89,29.87,29.89,4500.0,29.89,29.89,29.87,29.89,4500.0
2012-04-18 12:10:00,29.89,29.89,29.88,29.88,6300.0,29.89,29.89,29.88,29.88,6300.0
2012-04-18 12:20:00,29.88,29.89,29.84,29.84,7700.0,29.88,29.89,29.84,29.84,7700.0
2012-04-18 12:30:00,29.83,29.86,29.83,29.84,5100.0,29.83,29.86,29.83,29.84,5100.0
2012-04-18 12:40:00,29.85,29.86,29.83,29.84,5600.0,29.85,29.86,29.83,29.84,5600.0
2012-04-18 12:50:00,29.84,29.85,29.83,29.84,6100.0,29.84,29.85,29.83,29.84,6100.0
2012-04-18 13:00:00,29.84,29.88,29.84,29.86,6500.0,29.84,29.88,29.84,29.86,6500.0
2012-04-18 13:10:00,29.86,29.87,29.81,29.83,6300.0,29.86,29.87,29.81,29.83,6300.0
2012-04-18 13:20:00,29.83,29.84,29.8,29.82,4100.0,29.83,29.84,29.8,29.82,4100.0
2012-04-18 13:30:00,29.81,29.81,29.74,29.75,7600.0,29.81,29.81,29.74,29.75,7600.0
2012-04-18 13:40:00,29.75,29.77,29.75,29.77,5300.0,29.75,29.77,29.75,29.77,5300.0
2012-04-18 13:50:00,29.77,29.8,29.76,29.78,6100.0,29.77,29.8,29.76,29.78,6100.0
2012-04-18 14:00:00,29.77,29.82,29.77,29.8,17500.0,29.77,29.82,29.77,29.8,17500.0
2012-04-18 14:10:00,29.8,29.83,29.8,29.81,12000.0,29.8,29.83,29.8,29.81,12000.0
2012-04-18 14:20:00,29.82,29.88,29.82,29.84,13400.0,29.82,29.88,29.82,29.84,13400.0
2012-04-18 14:30:00,29.83,29.87,29.82,29.85,9500.0,29.83,29.87,29.82,29.85,9500.0
2012-04-18 14:40:00,29.84,29.88,29.83,29.84,7000.0,29.84,29.88,29.83,29.84,7000.0
2012-04-18 14:50:00,29.84,29.85,29.83,29.85,3400.0,29.84,29.85,29.83,29.85,3400.0
2012-04-18 15:00:00,29.85,29.89,29.82,29.82,14900.0,29.85,29.89,29.82,29.82,14900.0
2012-04-18 15:10:00,29.82,29.83,29.77,29.81,30000.0,29.82,29.83,29.77,29.81,30000.0
2012-04-18 15:20:00,29.81,29.83,29.78,29.8,21100.0,29.81,29.83,29.78,29.8,21100.0
2012-04-18 15:30:00,29.79,29.81,29.78,29.79,31300.0,29.79,29.81,29.78,29.79,31300.0
2012-04-18 15:40:00,29.79,29.8,29.76,29.77,44300.0,29.79,29.8,29.76,29.77,44300.0
2012-04-18 15:50:00,29.77,29.78,29.69,29.69,81200.0,29.77,29.78,29.69,29.69,81200.0
2012-04-19 09:30:00,29.75,29.76,29.63,29.71,10200.0,29.75,29.76,29.63,29.71,10200.0
2012-04-19 09:40:00,29.69,29.94,29.66,29.94,15300.0,29.69,29.94,29.66,29.94,15300.0
2012-04-19 09:50:00,29.94,29.99,29.92,29.99,4800.0,29.94,29.99,29.92,29.99,4800.0
2012-04-19 10:00:00,29.96,29.96,29.7,29.76,23300.0,29.96,29.96,29.7,29.76,23300.0
2012-04-19 10:10:00,29.76,29.82,29.74,29.82,22200.0,29.76,29.82,29.74,29.82,22200.0
2012-04-19 10:20:00,29.85,29.92,29.84,29.9,9700.0,29.85,29.92,29.84,29.9,9700.0
2012-04-19 10:30:00,29.91,30.11,29.91,30.05,51700.0,29.91,30.11,29.91,30.05,51700.0
2012-04-19 10:40:00,30.06,30.15,30.03,30.05,15300.0,30.06,30.15,30.03,30.05,15300.0
2012-04-19 10:50:00,30.04,30.08,30.01,30.03,18700.0,30.04,30.08,30.01,30.03,18700.0
2012-04-19 11:00:00,30.05,30.09,30.02,30.02,11100.0,30.05,30.09,30.02,30.02,11100.0
2012-04-19 11:10:00,30.02,30.04,29.97,30.0,8400.0,30.02,30.04,29.97,30.0,8400.0
2012-04-19 11:20:00,30.0,30.01,29.94,29.96,5800.0,30.0,30.01,29.94,29.96,5800.0
2012-04-19 11:30:00,29.96,29.96,29.86,29.91,10700.0,29.96,29.96,29.86,29.91,10700.0
2012-04-19 11:40:00,29.91,29.99,29.89,29.99,14700.0,29.91,29.99,29.89,29.99,14700.0
2012-04-19 11:50:00,29.99,30.01,29.97,29.97,6300.0,29.99,30.01,29.97,29.97,6300.0
2012-04-19 12:00:00,29.97,29.97,29.8,29.83,12500.0,29.97,29.97,29.8,29.83,12500.0
2012-04-19 12:10:00,29.81,29.87,29.8,29.85,10200.0,29.81,29.87,29.8,29.85,10200.0
2012-04-19 12:20:00,29.86,29.87,29.79,29.79,5900.0,29.86,29.87,29.79,29.79,5900.0
2012-04-19 12:30:00,29.77,29.84,29.77,29.82,4000.0,29.77,29.84,29.77,29.82,4000.0
2012-04-19 12:40:00,29.83,29.83,29.8,29.81,8000.0,29.83,29.83,29.8,29.81,8000.0
2012-04-19 12:50:00,29.81,29.82,29.76,29.76,2700.0,29.81,29.82,29.76,29.76,2700.0
2012-04-19 13:00:00,29.76,29.77,29.74,29.76,6600.0,29.76,29.77,29.74,29.76,6600.0
2012-04-19 13:10:00,29.75,29.75,29.68,29.69,10800.0,29.75,29.75,29.68,29.69,10800.0
2012-04-19 13:20:00,29.68,29.71,29.63,29.7,11900.0,29.68,29.71,29.63,29.7,11900.0
2012-04-19 13:30:00,29.7,29.74,29.69,29.7,5700.0,29.7,29.74,29.69,29.7,5700.0
2012-04-19 13:40:00,29.69,29.69,29.63,29.64,32000.0,29.69,29.69,29.63,29.64,32000.0
2012-04-19 13:50:00,29.64,29.65,29.55,29.57,17700.0,29.64,29.65,29.55,29.57,17700.0
2012-04-19 14:00:00,29.56,29.63,29.56,29.62,12800.0,29.56,29.63,29.56,29.62,12800.0
2012-04-19 14:10:00,29.63,29.63,29.54,29.56,9600.0,29.63,29.63,29.54,29.56,9600.0
2012-04-19 14:20:00,29.57,29.59,29.52,29.54,9400.0,29.57,29.59,29.52,29.54,9400.0
2012-04-19 14:30:00,29.55,29.55,29.43,29.48,17800.0,29.55,29.55,29.43,29.48,17800.0
2012-04-19 14:40:00,29.47,29.49,29.45,29.49,8900.0,29.47,29.49,29.45,29.49,8900.0
2012-04-19 14:50:00,29.48,29.55,29.46,29.54,12300.0,29.48,29.55,29.46,29.54,12300.0
2012-04-19 15:00:00,29.55,29.59,29.52,29.53,13100.0,29.55,29.59,29.52,29.53,13100.0
2012-04-19 15:10:00,29.54,29.57,29.51,29.53,19500.0,29.54,29.57,29.51,29.53,19500.0
2012-04-19 15:20:00,29.53,29.59,29.5,29.59,14300.0,29.53,29.59,29.5,29.59,14300.0
2012-04-19 15:30:00,29.58,29.62,29.56,29.62,12600.0,29.58,29.62,29.56,29.62,12600.0
2012-04-19 15:40:00,29.62,29.66,29.62,29.65,28000.0,29.62,29.66,29.62,29.65,28000.0
2012-04-19 15:50:00,29.65,29.65,29.57,29.59,34700.0,29.65,29.65,29.57,29.59,34700.0
2012-04-20 09:30:00,29.68,29.68,29.55,29.64,11300.0,29.68,29.68,29.55,29.64,11300.0
2012-04-20 09:40:00,29.64,29.64,29.55,29.6,14700.0,29.64,29.64,29.55,29.6,14700.0
2012-04-20 09:50:00,29.6,29.68,29.55,29.68,33300.0,29.6,29.68,29.55,29.68,33300.0
2012-04-20 10:00:00,29.69,29.69,29.63,29.66,17500.0,29.69,29.69,29.63,29.66,17500.0
2012-04-20 10:10:00,29.67,29.7,29.66,29.68,9200.0,29.67,29.7,29.66,29.68,9200.0
2012-04-20 10:20:00,29.66,29.7,29.65,29.67,16300.0,29.66,29.7,29.65,29.67,16300.0
2012-04-20 10:30:00,29.68,29.8,29.68,29.79,17100.0,29.68,29.8,29.68,29.79,17100.0
2012-04-20 10:40:00,29.8,29.8,29.76,29.78,13300.0,29.8,29.8,29.76,29.78,13300.0
2012-04-20 10:50:00,29.78,29.81,29.76,29.78,10500.0,29.78,29.81,29.76,29.78,10500.0
2012-04-20 11:00:00,29.78,29.79,29.76,29.77,5100.0,29.78,29.79,29.76,29.77,5100.0
2012-04-20 11:10:00,29.77,29.8,29.76,29.78,15700.0,29.77,29.8,29.76,29.78,15700.0
2012-04-20 11:20:00,29.79,29.81,29.78,29.79,14900.0,29.79,29.81,29.78,29.79,14900.0
2012-04-20 11:30:00,29.77,29.79,29.74,29.74,12200.0,29.77,29.79,29.74,29.74,12200.0
2012-04-20 11:40:00,29.75,29.78,29.73,29.77,5400.0,29.75,29.78,29.73,29.77,5400.0
2012-04-20 11:50:00,29.78,29.8,29.77,29.79,6600.0,29.78,29.8,29.77,29.79,6600.0
2012-04-20 12:00:00,29.8,29.85,29.8,29.81,6000.0,29.8,29.85,29.8,29.81,6000.0
2012-04-20 12:10:00,29.81,29.83,29.78,29.79,11400.0,29.81,29.83,29.78,29.79,11400.0
2012-04-20 12:20:00,29.8,29.8,29.79,29.79,7300.0,29.8,29.8,29.79,29.79,7300.0
2012-04-20 12:30:00,29.8,29.8,29.78,29.78,5400.0,29.8,29.8,29.78,29.78,5400.0
2012-04-20 12:40:00,29.78,29.78,29.75,29.76,6900.0,29.78,29.78,29.75,29.76,6900.0
2012-04-20 12:50:00,29.77,29.78,29.76,29.77,3400.0,29.77,29.78,29.76,29.77,3400.0
2012-04-20 13:00:00,29.77,29.79,29.77,29.79,2900.0,29.77,29.79,29.77,29.79,2900.0
2012-04-20 13:10:00,29.78,29.78,29.76,29.78,4500.0,29.78,29.78,29.76,29.78,4500.0
2012-04-20 13:20:00,29.78,29.79,29.75,29.75,8600.0,29.78,29.79,29.75,29.75,8600.0
2012-04-20 13:30:00,29.75,29.77,29.74,29.77,7200.0,29.75,29.77,29.74,29.77,7200.0
2012-04-20 13:40:00,29.77,29.78,29.76,29.78,3000.0,29.77,29.78,29.76,29.78,3000.0
2012-04-20 13:50:00,29.77,29.77,29.69,29.71,5500.0,29.77,29.77,29.69,29.71,5500.0
2012-04-20 14:00:00,29.73,29.74,29.67,29.67,8800.0,29.73,29.74,29.67,29.67,8800.0
2012-04-20 14:10:00,29.67,29.74,29.66,29.72,6500.0,29.67,29.74,29.66,29.72,6500.0
2012-04-20 14:20:00,29.72,29.78,29.71,29.78,6600.0,29.72,29.78,29.71,29.78,6600.0
2012-04-20 14:30:00,29.77,29.77,29.72,29.72,3500.0,29.77,29.77,29.72,29.72,3500.0
2012-04-20 14:40:00,29.72,29.74,29.7,29.7,10500.0,29.72,29.74,29.7,29.7,10500.0
2012-04-20 14:50:00,29.69,29.7,29.65,29.67,9100.0,29.69,29.7,29.65,29.67,9100.0
2012-04-20 15:00:00,29.68,29.69,29.65,29.65,17900.0,29.68,29.69,29.65,29.65,17900.0
2012-04-20 15:10:00,29.64,29.68,29.63,29.68,6700.0,29.64,29.68,29.63,29.68,6700.0
2012-04-20 15:20:00,29.69,29.7,29.62,29.64,20900.0,29.69,29.7,29.62,29.64,20900.0
2012-04-20 15:30:00,29.64,29.65,29.59,29.63,24700.0,29.64,29.65,29.59,29.63,24700.0
2012-04-20 15:40:00,29.63,29.65,29.6,29.63,18100.0,29.63,29.65,29.6,29.63,18100.0
2012-04-20 15:50:00,29.63,29.66,29.59,29.6,56600.0,29.63,29.66,29.59,29.6,56600.0
2012-04-23 09:30:00,29.37,29.37,29.15,29.25,10000.0,29.37,29.37,29.15,29.25,10000.0
2012-04-23 09:40:00,29.24,29.29,29.15,29.21,13600.0,29.24,29.29,29.15,29.21,13600.0
2012-04-23 09:50:00,29.2,29.22,29.08,29.11,14700.0,29.2,29.22,29.08,29.11,14700.0
2012-04-23 10:00:00,29.1,29.1,29.0,29.04,16500.0,29.1,29.1,29.0,29.04,16500.0
2012-04-23 10:10:00,29.05,29.05,28.99,28.99,20900.0,29.05,29.05,28.99,28.99,20900.0
2012-04-23 10:20:00,28.98,29.07,28.98,29.03,9700.0,28.98,29.07,28.98,29.03,9700.0
2012-04-23 10:30:00,29.04,29.04,28.97,29.0,15300.0,29.04,29.04,28.97,29.0,15300.0
2012-04-23 10:40:00,29.01,29.01,28.93,28.99,20300.0,29.01,29.01,28.93,28.99,20300.0
2012-04-23 10:50:00,28.99,29.0,28.97,28.97,12400.0,28.99,29.0,28.97,28.97,12400.0
2012-04-23 11:00:00,28.96,28.99,28.94,28.99,7400.0,28.96,28.99,28.94,28.99,7400.0
2012-04-23 11:10:00,28.99,29.02,28.97,29.0,14500.0,28.99,29.02,28.97,29.0,14500.0
2012-04-23 11:20:00,29.0,29.02,28.99,29.0,12900.0,29.0,29.02,28.99,29.0,12900.0
2012-04-23 11:30:00,29.01,29.04,29.0,29.01,7300.0,29.01,29.04,29.0,29.01,7300.0
2012-04-23 11:40:00,29.01,29.01,29.0,29.0,14700.0,29.01,29.01,29.0,29.0,14700.0
2012-04-23 11:50:00,29.01,29.02,28.99,29.0,8800.0,29.01,29.02,28.99,29.0,8800.0
2012-04-23 12:00:00,29.0,29.0,28.97,28.98,16300.0,29.0,29.0,28.97,28.98,16300.0
2012-04-23 12:10:00,28.98,28.99,28.97,28.97,9300.0,28.98,28.99,28.97,28.97,9300.0
2012-04-23 12:20:00,28.98,29.0,28.98,28.99,10000.0,28.98,29.0,28.98,28.99,10000.0
2012-04-23 12:30:00,28.99,29.0,28.98,28.98,8800.0,28.99,29.0,28.98,28.98,8800.0
2012-04-23 12:40:00,28.98,29.0,28.95,28.96,10400.0,28.98,29.0,28.95,28.96,10400.0
2012-04-23 12:50:00,28.96,28.97,28.95,28.96,5000.0,28.96,28.97,28.95,28.96,5000.0
2012-04-23 13:00:00,28.96,28.97,28.95,28.97,7300.0,28.96,28.97,28.95,28.97,7300.0
2012-04-23 13:10:00,28.97,29.0,28.94,29.0,18600.0,28.97,29.0,28.94,29.0,18600.0
2012-04-23 13:20:00,28.99,29.01,28.98,28.99,13700.0,28.99,29.01,28.98,28.99,13700.0
2012-04-23 13:30:00,29.0,29.0,28.97,28.99,13300.0,29.0,29.0,28.97,28.99,13300.0
2012-04-23 13:40:00,29.0,29.0,28.96,28.97,10600.0,29.0,29.0,28.96,28.97,10600.0
2012-04-23 13:50:00,28.98,29.03,28.98,29.03,8800.0,28.98,29.03,28.98,29.03,8800.0
2012-04-23 14:00:00,29.02,29.03,28.95,29.01,18700.0,29.02,29.03,28.95,29.01,18700.0
2012-04-23 14:10:00,29.01,29.11,29.01,29.11,21300.0,29.01,29.11,29.01,29.11,21300.0
2012-04-23 14:20:00,29.11,29.18,29.1,29.15,19900.0,29.11,29.18,29.1,29.15,19900.0
2012-04-23 14:30:00,29.15,29.18,29.15,29.18,15300.0,29.15,29.18,29.15,29.18,15300.0
2012-04-23 14:40:00,29.18,29.18,29.15,29.15,14800.0,29.18,29.18,29.15,29.15,14800.0
2012-04-23 14:50:00,29.15,29.18,29.15,29.15,9200.0,29.15,29.18,29.15,29.15,9200.0
2012-04-23 15:00:00,29.14,29.16,29.11,29.12,18500.0,29.14,29.16,29.11,29.12,18500.0
2012-04-23 15:10:00,29.12,29.18,29.11,29.16,17300.0,29.12,29.18,29.11,29.16,17300.0
2012-04-23 15:20:00,29.16,29.17,29.12,29.16,27200.0,29.16,29.17,29.12,29.16,27200.0
2012-04-23 15:30:00,29.17,29.19,29.14,29.17,18800.0,29.17,29.19,29.14,29.17,18800.0
2012-04-23 15:40:00,29.17,29.22,29.16,29.18,27100.0,29.17,29.22,29.16,29.18,27100.0
2012-04-23 15:50:00,29.19,29.24,29.17,29.21,60500.0,29.19,29.24,29.17,29.21,60500.0
2012-04-24 09:30:00,29.22,29.25,29.04,29.09,9800.0,29.22,29.25,29.04,29.09,9800.0
2012-04-24 09:40:00,29.11,29.18,29.04,29.18,15700.0,29.11,29.18,29.04,29.18,15700.0
2012-04-24 09:50:00,29.18,29.19,29.06,29.11,14200.0,29.18,29.19,29.06,29.11,14200.0
2012-04-24 10:00:00,29.11,29.28,29.1,29.23,14900.0,29.11,29.28,29.1,29.23,14900.0
2012-04-24 10:10:00,29.25,29.27,29.19,29.2,10100.0,29.25,29.27,29.19,29.2,10100.0
2012-04-24 10:20:00,29.19,29.2,29.15,29.2,7300.0,29.19,29.2,29.15,29.2,7300.0
2012-04-24 10:30:00,29.2,29.22,29.15,29.17,10900.0,29.2,29.22,29.15,29.17,10900.0
2012-04-24 10:40:00,29.16,29.22,29.15,29.21,7100.0,29.16,29.22,29.15,29.21,7100.0
2012-04-24 10:50:00,29.22,29.22,29.16,29.16,6700.0,29.22,29.22,29.16,29.16,6700.0
2012-04-24 11:00:00,29.15,29.17,29.11,29.17,8500.0,29.15,29.17,29.11,29.17,8500.0
2012-04-24 11:10:00,29.17,29.25,29.15,29.24,9000.0,29.17,29.25,29.15,29.24,9000.0
2012-04-24 11:20:00,29.24,29.27,29.23,29.23,9900.0,29.24,29.27,29.23,29.23,9900.0
2012-04-24 11:30:00,29.23,29.26,29.19,29.21,13800.0,29.23,29.26,29.19,29.21,13800.0
2012-04-24 11:40:00,29.21,29.26,29.21,29.22,9800.0,29.21,29.26,29.21,29.22,9800.0
2012-04-24 11:50:00,29.21,29.24,29.19,29.21,6900.0,29.21,29.24,29.19,29.21,6900.0
2012-04-24 12:00:00,29.21,29.23,29.2,29.21,6200.0,29.21,29.23,29.2,29.21,6200.0
2012-04-24 12:10:00,29.21,29.22,29.18,29.19,4900.0,29.21,29.22,29.18,29.19,4900.0
2012-04-24 12:20:00,29.2,29.21,29.18,29.2,6300.0,29.2,29.21,29.18,29.2,6300.0
2012-04-24 12:30:00,29.21,29.21,29.14,29.17,4200.0,29.21,29.21,29.14,29.17,4200.0
2012-04-24 12:40:00,29.14,29.15,29.12,29.15,10100.0,29.14,29.15,29.12,29.15,10100.0
2012-04-24 12:50:00,29.14,29.15,29.05,29.06,33100.0,29.14,29.15,29.05,29.06,33100.0
2012-04-24 13:00:00,29.07,29.08,29.07,29.07,7400.0,29.07,29.08,29.07,29.07,7400.0
2012-04-24 13:10:00,29.08,29.11,29.08,29.11,8600.0,29.08,29.11,29.08,29.11,8600.0
2012-04-24 13:20:00,29.1,29.12,29.08,29.08,3900.0,29.1,29.12,29.08,29.08,3900.0
2012-04-24 13:30:00,29.09,29.13,29.09,29.11,5800.0,29.09,29.13,29.09,29.11,5800.0
2012-04-24 13:40:00,29.1,29.1,29.09,29.1,7700.0,29.1,29.1,29.09,29.1,7700.0
2012-04-24 13:50:00,29.1,29.1,29.02,29.02,10100.0,29.1,29.1,29.02,29.02,10100.0
2012-04-24 14:00:00,29.01,29.01,28.97,29.0,6800.0,29.01,29.01,28.97,29.0,6800.0
2012-04-24 14:10:00,29.01,29.02,29.0,29.01,6200.0,29.01,29.02,29.0,29.01,6200.0
2012-04-24 14:20:00,29.0,29.0,28.96,28.99,13700.0,29.0,29.0,28.96,28.99,13700.0
2012-04-24 14:30:00,28.98,29.0,28.98,29.0,7500.0,28.98,29.0,28.98,29.0,7500.0
2012-04-24 14:40:00,29.01,29.02,28.98,29.0,8700.0,29.01,29.02,28.98,29.0,8700.0
2012-04-24 14:50:00,29.0,29.03,29.0,29.0,8400.0,29.0,29.03,29.0,29.0,8400.0
2012-04-24 15:00:00,29.0,29.02,28.97,29.02,10500.0,29.0,29.02,28.97,29.02,10500.0
2012-04-24 15:10:00,29.02,29.02,28.98,28.99,12800.0,29.02,29.02,28.98,28.99,12800.0
2012-04-24 15:20:00,28.99,29.02,28.98,29.02,12500.0,28.99,29.02,28.98,29.02,12500.0
2012-04-24 15:30:00,29.02,29.05,29.0,29.02,16700.0,29.02,29.05,29.0,29.02,16700.0
2012-04-24 15:40:00,29.01,29.05,29.0,29.03,22500.0,29.01,29.05,29.0,29.03,22500.0
2012-04-24 15:50:00,29.02,29.07,29.02,29.07,46600.0,29.02,29.07,29.02,29.07,46600.0
2012-04-25 09:30:00,29.22,29.49,29.19,29.46,14900.0,29.22,29.49,29.19,29.46,14900.0
2012-04-25 09:40:00,29.46,29.57,29.45,29.55,11600.0,29.46,29.57,29.45,29.55,11600.0
2012-04-25 09:50:00,29.57,29.64,29.55,29.56,11800.0,29.57,29.64,29.55,29.56,11800.0
2012-04-25 10:00:00,29.58,29.58,29.54,29.57,7900.0,29.58,29.58,29.54,29.57,7900.0
2012-04-25 10:10:00,29.57,29.58,29.54,29.54,12900.0,29.57,29.58,29.54,29.54,12900.0
2012-04-25 10:20:00,29.55,29.58,29.51,29.51,13500.0,29.55,29.58,29.51,29.51,13500.0
2012-04-25 10:30:00,29.5,29.52,29.49,29.51,5400.0,29.5,29.52,29.49,29.51,5400.0
2012-04-25 10:40:00,29.51,29.53,29.49,29.5,4700.0,29.51,29.53,29.49,29.5,4700.0
2012-04-25 10:50:00,29.5,29.53,29.48,29.48,2300.0,29.5,29.53,29.48,29.48,2300.0
2012-04-25 11:00:00,29.47,29.47,29.42,29.42,8300.0,29.47,29.47,29.42,29.42,8300.0
2012-04-25 11:10:00,29.43,29.44,29.41,29.44,4100.0,29.43,29.44,29.41,29.44,4100.0
2012-04-25 11:20:00,29.44,29.48,29.43,29.46,4400.0,29.44,29.48,29.43,29.46,4400.0
2012-04-25 11:30:00,29.46,29.46,29.43,29.43,3500.0,29.46,29.46,29.43,29.43,3500.0
2012-04-25 11:40:00,29.42,29.42,29.41,29.42,3500.0,29.42,29.42,29.41,29.42,3500.0
2012-04-25 11:50:00,29.41,29.45,29.41,29.42,3000.0,29.41,29.45,29.41,29.42,3000.0
2012-04-25 12:00:00,29.42,29.45,29.41,29.43,4600.0,29.42,29.45,29.41,29.43,4600.0
2012-04-25 12:10:00,29.43,29.49,29.43,29.45,5700.0,29.43,29.49,29.43,29.45,5700.0
2012-04-25 12:20:00,29.46,29.48,29.45,29.48,3000.0,29.46,29.48,29.45,29.48,3000.0
2012-04-25 12:30:00,29.48,29.5,29.42,29.43,6700.0,29.48,29.5,29.42,29.43,6700.0
2012-04-25 12:40:00,29.42,29.48,29.42,29.44,7700.0,29.42,29.48,29.42,29.44,7700.0
2012-04-25 12:50:00,29.45,29.5,29.45,29.5,6000.0,29.45,29.5,29.45,29.5,6000.0
2012-04-25 13:00:00,29.49,29.52,29.48,29.5,13200.0,29.49,29.52,29.48,29.5,13200.0
2012-04-25 13:10:00,29.49,29.51,29.48,29.51,4700.0,29.49,29.51,29.48,29.51,4700.0
2012-04-25 13:20:00,29.5,29.54,29.5,29.52,7700.0,29.5,29.54,29.5,29.52,7700.0
2012-04-25 13:30:00,29.51,29.53,29.5,29.52,5600.0,29.51,29.53,29.5,29.52,5600.0
2012-04-25 13:40:00,29.52,29.54,29.5,29.52,6200.0,29.52,29.54,29.5,29.52,6200.0
2012-04-25 13:50:00,29.52,29.54,29.51,29.53,4200.0,29.52,29.54,29.51,29.53,4200.0
2012-04-25 14:00:00,29.52,29.53,29.49,29.5,15800.0,29.52,29.53,29.49,29.5,15800.0
2012-04-25 14:10:00,29.51,29.55,29.49,29.52,12900.0,29.51,29.55,29.49,29.52,12900.0
2012-04-25 14:20:00,29.53,29.6,29.52,29.54,23500.0,29.53,29.6,29.52,29.54,23500.0
2012-04-25 14:30:00,29.55,29.56,29.47,29.51,16500.0,29.55,29.56,29.47,29.51,16500.0
2012-04-25 14:40:00,29.51,29.55,29.5,29.51,12600.0,29.51,29.55,29.5,29.51,12600.0
2012-04-25 14:50:00,29.52,29.52,29.49,29.52,15200.0,29.52,29.52,29.49,29.52,15200.0
2012-04-25 15:00:00,29.53,29.54,29.49,29.51,18200.0,29.53,29.54,29.49,29.51,18200.0
2012-04-25 15:10:00,29.52,29.53,29.48,29.52,8500.0,29.52,29.53,29.48,29.52,8500.0
2012-04-25 15:20:00,29.52,29.53,29.5,29.5,10500.0,29.52,29.53,29.5,29.5,10500.0
2012-04-25 15:30:00,29.5,29.51,29.49,29.49,41300.0,29.5,29.51,29.49,29.49,41300.0
2012-04-25 15:40:00,29.5,29.5,29.47,29.5,21900.0,29.5,29.5,29.47,29.5,21900.0
2012-04-25 15:50:00,29.49,29.51,29.47,29.48,46800.0,29.49,29.51,29.47,29.48,46800.0
2012-04-26 09:30:00,29.51,29.76,29.48,29.66,25000.0,29.51,29.76,29.48,29.66,25000.0
2012-04-26 09:40:00,29.67,29.79,29.67,29.71,45300.0,29.67,29.79,29.67,29.71,45300.0
2012-04-26 09:50:00,29.75,29.83,29.73,29.74,15100.0,29.75,29.83,29.73,29.74,15100.0
2012-04-26 10:00:00,29.76,29.85,29.74,29.85,11900.0,29.76,29.85,29.74,29.85,11900.0
2012-04-26 10:10:00,29.85,29.85,29.79,29.83,11900.0,29.85,29.85,29.79,29.83,11900.0
2012-04-26 10:20:00,29.84,29.86,29.81,29.85,15800.0,29.84,29.86,29.81,29.85,15800.0
2012-04-26 10:30:00,29.83,29.89,29.82,29.88,43600.0,29.83,29.89,29.82,29.88,43600.0
2012-04-26 10:40:00,29.87,29.95,29.87,29.94,11500.0,29.87,29.95,29.87,29.94,11500.0
2012-04-26 10:50:00,29.93,29.93,29.83,29.86,14000.0,29.93,29.93,29.83,29.86,14000.0
2012-04-26 11:00:00,29.86,29.93,29.86,29.89,9200.0,29.86,29.93,29.86,29.89,9200.0
2012-04-26 11:10:00,29.89,29.95,29.88,29.93,10800.0,29.89,29.95,29.88,29.93,10800.0
2012-04-26 11:20:00,29.94,30.0,29.93,30.0,10600.0,29.94,30.0,29.93,30.0,10600.0
2012-04-26 11:30:00,30.0,30.04,29.98,30.04,56100.0,30.0,30.04,29.98,30.04,56100.0
2012-04-26 11:40:00,30.04,30.06,30.03,30.05,11000.0,30.04,30.06,30.03,30.05,11000.0
2012-04-26 11:50:00,30.06,30.08,30.04,30.05,10200.0,30.06,30.08,30.04,30.05,10200.0
2012-04-26 12:00:00,30.04,30.06,30.01,30.02,7500.0,30.04,30.06,30.01,30.02,7500.0
2012-04-26 12:10:00,30.03,30.05,30.01,30.03,12000.0,30.03,30.05,30.01,30.03,12000.0
2012-04-26 12:20:00,30.03,30.04,29.99,30.02,11900.0,30.03,30.04,29.99,30.02,11900.0
2012-04-26 12:30:00,30.01,30.04,30.0,30.02,8700.0,30.01,30.04,30.0,30.02,8700.0
2012-04-26 12:40:00,30.03,30.05,30.02,30.05,11000.0,30.03,30.05,30.02,30.05,11000.0
2012-04-26 12:50:00,30.05,30.07,30.05,30.07,12500.0,30.05,30.07,30.05,30.07,12500.0
2012-04-26 13:00:00,30.06,30.07,30.05,30.06,6800.0,30.06,30.07,30.05,30.06,6800.0
2012-04-26 13:10:00,30.06,30.08,30.05,30.08,13800.0,30.06,30.08,30.05,30.08,13800.0
2012-04-26 13:20:00,30.08,30.11,30.07,30.1,21300.0,30.08,30.11,30.07,30.1,21300.0
2012-04-26 13:30:00,30.1,30.14,30.09,30.14,10200.0,30.1,30.14,30.09,30.14,10200.0
2012-04-26 13:40:00,30.14,30.17,30.13,30.17,12800.0,30.14,30.17,30.13,30.17,12800.0
2012-04-26 13:50:00,30.15,30.18,30.15,30.18,11000.0,30.15,30.18,30.15,30.18,11000.0
2012-04-26 14:00:00,30.18,30.27,30.18,30.27,41700.0,30.18,30.27,30.18,30.27,41700.0
2012-04-26 14:10:00,30.28,30.32,30.25,30.31,19200.0,30.28,30.32,30.25,30.31,19200.0
2012-04-26 14:20:00,30.31,30.36,30.3,30.32,15300.0,30.31,30.36,30.3,30.32,15300.0
2012-04-26 14:30:00,30.32,30.33,30.31,30.33,11100.0,30.32,30.33,30.31,30.33,11100.0
2012-04-26 14:40:00,30.33,30.34,30.27,30.27,21100.0,30.33,30.34,30.27,30.27,21100.0
2012-04-26 14:50:00,30.28,30.3,30.25,30.29,15400.0,30.28,30.3,30.25,30.29,15400.0
2012-04-26 15:00:00,30.3,30.31,30.26,30.26,17100.0,30.3,30.31,30.26,30.26,17100.0
2012-04-26 15:10:00,30.26,30.31,30.24,30.29,32100.0,30.26,30.31,30.24,30.29,32100.0
2012-04-26 15:20:00,30.3,30.31,30.27,30.29,21200.0,30.3,30.31,30.27,30.29,21200.0
2012-04-26 15:30:00,30.29,30.3,30.28,30.3,32300.0,30.29,30.3,30.28,30.3,32300.0
2012-04-26 15:40:00,30.3,30.33,30.29,30.31,41400.0,30.3,30.33,30.29,30.31,41400.0
2012-04-26 15:50:00,30.31,30.31,30.25,30.25,109100.0,30.31,30.31,30.25,30.25,109100.0
2012-04-27 09:30:00,30.34,30.34,30.2,30.2,10500.0,30.34,30.34,30.2,30.2,10500.0
2012-04-27 09:40:00,30.2,30.21,30.09,30.14,8500.0,30.2,30.21,30.09,30.14,8500.0
2012-04-27 09:50:00,30.13,30.19,30.13,30.19,5400.0,30.13,30.19,30.13,30.19,5400.0
2012-04-27 10:00:00,30.18,30.18,30.07,30.09,7800.0,30.18,30.18,30.07,30.09,7800.0
2012-04-27 10:10:00,30.09,30.12,30.02,30.11,9500.0,30.09,30.12,30.02,30.11,9500.0
2012-04-27 10:20:00,30.1,30.13,30.06,30.13,7000.0,30.1,30.13,30.06,30.13,7000.0
2012-04-27 10:30:00,30.13,30.18,30.09,30.17,10500.0,30.13,30.18,30.09,30.17,10500.0
2012-04-27 10:40:00,30.18,30.23,30.14,30.22,16900.0,30.18,30.23,30.14,30.22,16900.0
2012-04-27 10:50:00,30.22,30.29,30.21,30.29,7400.0,30.22,30.29,30.21,30.29,7400.0
2012-04-27 11:00:00,30.29,30.29,30.26,30.27,12000.0,30.29,30.29,30.26,30.27,12000.0
2012-04-27 11:10:00,30.28,30.34,30.28,30.32,16400.0,30.28,30.34,30.28,30.32,16400.0
2012-04-27 11:20:00,30.32,30.34,30.29,30.3,20300.0,30.32,30.34,30.29,30.3,20300.0
2012-04-27 11:30:00,30.31,30.32,30.3,30.31,34100.0,30.31,30.32,30.3,30.31,34100.0
2012-04-27 11:40:00,30.32,30.32,30.29,30.3,9800.0,30.32,30.32,30.29,30.3,9800.0
2012-04-27 11:50:00,30.31,30.35,30.3,30.34,13100.0,30.31,30.35,30.3,30.34,13100.0
2012-04-27 12:00:00,30.33,30.34,30.32,30.33,5300.0,30.33,30.34,30.32,30.33,5300.0
2012-04-27 12:10:00,30.33,30.33,30.28,30.29,7300.0,30.33,30.33,30.28,30.29,7300.0
2012-04-27 12:20:00,30.29,30.3,30.28,30.3,2600.0,30.29,30.3,30.28,30.3,2600.0
2012-04-27 12:30:00,30.31,30.31,30.27,30.27,2300.0,30.31,30.31,30.27,30.27,2300.0
2012-04-27 12:40:00,30.28,30.29,30.27,30.28,2000.0,30.28,30.29,30.27,30.28,2000.0
2012-04-27 12:50:00,30.28,30.32,30.28,30.31,11100.0,30.28,30.32,30.28,30.31,11100.0
2012-04-27 13:00:00,30.31,30.31,30.26,30.26,4000.0,30.31,30.31,30.26,30.26,4000.0
2012-04-27 13:10:00,30.26,30.29,30.26,30.28,4200.0,30.26,30.29,30.26,30.28,4200.0
2012-04-27 13:20:00,30.28,30.34,30.28,30.33,4300.0,30.28,30.34,30.28,30.33,4300.0
2012-04-27 13:30:00,30.33,30.41,30.33,30.39,10800.0,30.33,30.41,30.33,30.39,10800.0
2012-04-27 13:40:00,30.39,30.41,30.37,30.38,6800.0,30.39,30.41,30.37,30.38,6800.0
2012-04-27 13:50:00,30.38,30.38,30.37,30.38,8700.0,30.38,30.38,30.37,30.38,8700.0
2012-04-27 14:00:00,30.38,30.38,30.36,30.37,7600.0,30.38,30.38,30.36,30.37,7600.0
2012-04-27 14:10:00,30.38,30.38,30.34,30.35,4300.0,30.38,30.38,30.34,30.35,4300.0
2012-04-27 14:20:00,30.35,30.35,30.33,30.33,1300.0,30.35,30.35,30.33,30.33,1300.0
2012-04-27 14:30:00,30.33,30.39,30.32,30.39,9400.0,30.33,30.39,30.32,30.39,9400.0
2012-04-27 14:40:00,30.39,30.39,30.37,30.38,1900.0,30.39,30.39,30.37,30.38,1900.0
2012-04-27 14:50:00,30.38,30.41,30.37,30.39,8300.0,30.38,30.41,30.37,30.39,8300.0
2012-04-27 15:00:00,30.39,30.4,30.35,30.39,10100.0,30.39,30.4,30.35,30.39,10100.0
2012-04-27 15:10:00,30.39,30.39,30.36,30.36,4400.0,30.39,30.39,30.36,30.36,4400.0
2012-04-27 15:20:00,30.37,30.39,30.36,30.38,9800.0,30.37,30.39,30.36,30.38,9800.0
2012-04-27 15:30:00,30.37,30.38,30.31,30.31,10100.0,30.37,30.38,30.31,30.31,10100.0
2012-04-27 15:40:00,30.32,30.34,30.3,30.33,18900.0,30.32,30.34,30.3,30.33,18900.0
2012-04-27 15:50:00,30.33,30.36,30.29,30.3,58600.0,30.33,30.36,30.29,30.3,58600.0
2012-04-30 09:30:00,30.28,30.36,30.2,30.32,12300.0,30.28,30.36,30.2,30.32,12300.0
2012-04-30 09:40:00,30.32,30.35,30.23,30.28,12400.0,30.32,30.35,30.23,30.28,12400.0
2012-04-30 09:50:00,30.26,30.29,30.19,30.21,14700.0,30.26,30.29,30.19,30.21,14700.0
2012-04-30 10:00:00,30.22,30.22,30.17,30.17,7900.0,30.22,30.22,30.17,30.17,7900.0
2012-04-30 10:10:00,30.17,30.24,30.13,30.21,9200.0,30.17,30.24,30.13,30.21,9200.0
2012-04-30 10:20:00,30.19,30.24,30.19,30.2,9500.0,30.19,30.24,30.19,30.2,9500.0
2012-04-30 10:30:00,30.18,30.24,30.16,30.24,10100.0,30.18,30.24,30.16,30.24,10100.0
2012-04-30 10:40:00,30.23,30.27,30.21,30.23,10400.0,30.23,30.27,30.21,30.23,10400.0
2012-04-30 10:50:00,30.25,30.29,30.24,30.29,8800.0,30.25,30.29,30.24,30.29,8800.0
2012-04-30 11:00:00,30.28,30.29,30.25,30.27,6400.0,30.28,30.29,30.25,30.27,6400.0
2012-04-30 11:10:00,30.27,30.27,30.24,30.27,9800.0,30.27,30.27,30.24,30.27,9800.0
2012-04-30 11:20:00,30.26,30.28,30.22,30.23,8700.0,30.26,30.28,30.22,30.23,8700.0
2012-04-30 11:30:00,30.24,30.24,30.18,30.19,6900.0,30.24,30.24,30.18,30.19,6900.0
2012-04-30 11:40:00,30.19,30.24,30.19,30.22,20500.0,30.19,30.24,30.19,30.22,20500.0
2012-04-30 11:50:00,30.21,30.24,30.21,30.22,5300.0,30.21,30.24,30.21,30.22,5300.0
2012-04-30 12:00:00,30.23,30.23,30.17,30.18,7100.0,30.23,30.23,30.17,30.18,7100.0
2012-04-30 12:10:00,30.19,30.21,30.18,30.21,3600.0,30.19,30.21,30.18,30.21,3600.0
2012-04-30 12:20:00,30.21,30.23,30.18,30.2,11200.0,30.21,30.23,30.18,30.2,11200.0
2012-04-30 12:30:00,30.19,30.2,30.08,30.1,56400.0,30.19,30.2,30.08,30.1,56400.0
2012-04-30 12:40:00,30.1,30.15,30.1,30.15,4200.0,30.1,30.15,30.1,30.15,4200.0
2012-04-30 12:50:00,30.16,30.18,30.15,30.16,4700.0,30.16,30.18,30.15,30.16,4700.0
2012-04-30 13:00:00,30.15,30.18,30.15,30.16,4800.0,30.15,30.18,30.15,30.16,4800.0
2012-04-30 13:10:00,30.16,30.18,30.15,30.17,4200.0,30.16,30.18,30.15,30.17,4200.0
2012-04-30 13:20:00,30.17,30.17,30.14,30.16,6000.0,30.17,30.17,30.14,30.16,6000.0
2012-04-30 13:30:00,30.15,30.16,30.12,30.13,7900.0,30.15,30.16,30.12,30.13,7900.0
2012-04-30 13:40:00,30.12,30.12,30.1,30.11,1600.0,30.12,30.12,30.1,30.11,1600.0
2012-04-30 13:50:00,30.11,30.16,30.1,30.16,7000.0,30.11,30.16,30.1,30.16,7000.0
2012-04-30 14:00:00,30.16,30.17,30.13,30.13,6700.0,30.16,30.17,30.13,30.13,6700.0
2012-04-30 14:10:00,30.14,30.14,30.12,30.14,4500.0,30.14,30.14,30.12,30.14,4500.0
2012-04-30 14:20:00,30.14,30.14,30.09,30.11,7400.0,30.14,30.14,30.09,30.11,7400.0
2012-04-30 14:30:00,30.11,30.11,30.07,30.08,5400.0,30.11,30.11,30.07,30.08,5400.0
2012-04-30 14:40:00,30.07,30.08,30.06,30.07,11000.0,30.07,30.08,30.06,30.07,11000.0
2012-04-30 14:50:00,30.07,30.08,30.06,30.06,9400.0,30.07,30.08,30.06,30.06,9400.0
2012-04-30 15:00:00,30.07,30.07,30.06,30.07,5500.0,30.07,30.07,30.06,30.07,5500.0
2012-04-30 15:10:00,30.07,30.09,30.06,30.07,10300.0,30.07,30.09,30.06,30.07,10300.0
2012-04-30 15:20:00,30.07,30.1,30.07,30.1,7900.0,30.07,30.1,30.07,30.1,7900.0
2012-04-30 15:30:00,30.1,30.12,30.04,30.09,50700.0,30.1,30.12,30.04,30.09,50700.0
2012-04-30 15:40:00,30.09,30.13,30.07,30.07,18900.0,30.09,30.13,30.07,30.07,18900.0
2012-04-30 15:50:00,30.06,30.08,30.0,30.02,53800.0,30.06,30.08,30.0,30.02,53800.0
2012-05-01 09:30:00,30.05,30.18,29.91,30.12,14000.0,30.05,30.18,29.91,30.12,14000.0
2012-05-01 09:40:00,30.13,30.23,30.12,30.13,10500.0,30.13,30.23,30.12,30.13,10500.0
2012-05-01 09:50:00,30.16,30.18,29.94,29.94,13600.0,30.16,30.18,29.94,29.94,13600.0
2012-05-01 10:00:00,30.02,30.29,30.0,30.25,19700.0,30.02,30.29,30.0,30.25,19700.0
2012-05-01 10:10:00,30.26,30.35,30.25,30.35,7500.0,30.26,30.35,30.25,30.35,7500.0
2012-05-01 10:20:00,30.35,30.4,30.35,30.39,3900.0,30.35,30.4,30.35,30.39,3900.0
2012-05-01 10:30:00,30.39,30.42,30.39,30.4,6400.0,30.39,30.42,30.39,30.4,6400.0
2012-05-01 10:40:00,30.4,30.48,30.39,30.39,9700.0,30.4,30.48,30.39,30.39,9700.0
2012-05-01 10:50:00,30.4,30.43,30.39,30.39,5000.0,30.4,30.43,30.39,30.39,5000.0
2012-05-01 11:00:00,30.39,30.43,30.38,30.42,10500.0,30.39,30.43,30.38,30.42,10500.0
2012-05-01 11:10:00,30.42,30.48,30.42,30.47,6700.0,30.42,30.48,30.42,30.47,6700.0
2012-05-01 11:20:00,30.48,30.5,30.45,30.48,15100.0,30.48,30.5,30.45,30.48,15100.0
2012-05-01 11:30:00,30.48,30.49,30.48,30.49,3700.0,30.48,30.49,30.48,30.49,3700.0
2012-05-01 11:40:00,30.48,30.53,30.48,30.53,12100.0,30.48,30.53,30.48,30.53,12100.0
2012-05-01 11:50:00,30.53,30.58,30.53,30.55,12400.0,30.53,30.58,30.53,30.55,12400.0
2012-05-01 12:00:00,30.55,30.55,30.51,30.51,4700.0,30.55,30.55,30.51,30.51,4700.0
2012-05-01 12:10:00,30.51,30.51,30.48,30.49,4100.0,30.51,30.51,30.48,30.49,4100.0
2012-05-01 12:20:00,30.49,30.51,30.49,30.5,4700.0,30.49,30.51,30.49,30.5,4700.0
2012-05-01 12:30:00,30.5,30.51,30.5,30.5,5200.0,30.5,30.51,30.5,30.5,5200.0
2012-05-01 12:40:00,30.49,30.5,30.48,30.49,5200.0,30.49,30.5,30.48,30.49,5200.0
2012-05-01 12:50:00,30.49,30.52,30.49,30.52,2600.0,30.49,30.52,30.49,30.52,2600.0
2012-05-01 13:00:00,30.52,30.52,30.51,30.52,5300.0,30.52,30.52,30.51,30.52,5300.0
2012-05-01 13:10:00,30.52,30.54,30.51,30.52,9800.0,30.52,30.54,30.51,30.52,9800.0
2012-05-01 13:20:00,30.51,30.54,30.51,30.54,20000.0,30.51,30.54,30.51,30.54,20000.0
2012-05-01 13:30:00,30.54,30.56,30.53,30.56,11100.0,30.54,30.56,30.53,30.56,11100.0
2012-05-01 13:40:00,30.56,30.57,30.53,30.53,7400.0,30.56,30.57,30.53,30.53,7400.0
2012-05-01 13:50:00,30.53,30.58,30.53,30.56,22700.0,30.53,30.58,30.53,30.56,22700.0
2012-05-01 14:00:00,30.56,30.58,30.55,30.58,15200.0,30.56,30.58,30.55,30.58,15200.0
2012-05-01 14:10:00,30.58,30.6,30.56,30.6,22100.0,30.58,30.6,30.56,30.6,22100.0
2012-05-01 14:20:00,30.59,30.6,30.54,30.59,44200.0,30.59,30.6,30.54,30.59,44200.0
2012-05-01 14:30:00,30.59,30.61,30.57,30.59,21200.0,30.59,30.61,30.57,30.59,21200.0
2012-05-01 14:40:00,30.58,30.61,30.56,30.59,29900.0,30.58,30.61,30.56,30.59,29900.0
2012-05-01 14:50:00,30.59,30.59,30.54,30.54,14400.0,30.59,30.59,30.54,30.54,14400.0
2012-05-01 15:00:00,30.55,30.58,30.54,30.55,22600.0,30.55,30.58,30.54,30.55,22600.0
2012-05-01 15:10:00,30.55,30.58,30.54,30.58,19200.0,30.55,30.58,30.54,30.58,19200.0
2012-05-01 15:20:00,30.58,30.58,30.55,30.57,35800.0,30.58,30.58,30.55,30.57,35800.0
2012-05-01 15:30:00,30.57,30.58,30.48,30.51,42800.0,30.57,30.58,30.48,30.51,42800.0
2012-05-01 15:40:00,30.5,30.57,30.5,30.56,47400.0,30.5,30.57,30.5,30.56,47400.0
2012-05-01 15:50:00,30.56,30.56,30.49,30.5,76600.0,30.56,30.56,30.49,30.5,76600.0
2012-05-02 09:30:00,30.32,30.46,30.25,30.4,14900.0,30.32,30.46,30.25,30.4,14900.0
2012-05-02 09:40:00,30.39,30.46,30.34,30.4,16800.0,30.39,30.46,30.34,30.4,16800.0
2012-05-02 09:50:00,30.4,30.41,30.35,30.36,14700.0,30.4,30.41,30.35,30.36,14700.0
2012-05-02 10:00:00,30.36,30.39,30.3,30.37,14700.0,30.36,30.39,30.3,30.37,14700.0
2012-05-02 10:10:00,30.37,30.37,30.26,30.31,9200.0,30.37,30.37,30.26,30.31,9200.0
2012-05-02 10:20:00,30.31,30.31,30.24,30.25,4100.0,30.31,30.31,30.24,30.25,4100.0
2012-05-02 10:30:00,30.25,30.29,30.21,30.27,12000.0,30.25,30.29,30.21,30.27,12000.0
2012-05-02 10:40:00,30.27,30.3,30.24,30.26,12800.0,30.27,30.3,30.24,30.26,12800.0
2012-05-02 10:50:00,30.25,30.31,30.24,30.27,7500.0,30.25,30.31,30.24,30.27,7500.0
2012-05-02 11:00:00,30.28,30.3,30.27,30.27,3600.0,30.28,30.3,30.27,30.27,3600.0
2012-05-02 11:10:00,30.28,30.3,30.27,30.3,3500.0,30.28,30.3,30.27,30.3,3500.0
2012-05-02 11:20:00,30.29,30.3,30.27,30.3,7000.0,30.29,30.3,30.27,30.3,7000.0
2012-05-02 11:30:00,30.3,30.33,30.3,30.33,12300.0,30.3,30.33,30.3,30.33,12300.0
2012-05-02 11:40:00,30.32,30.37,30.32,30.37,31100.0,30.32,30.37,30.32,30.37,31100.0
2012-05-02 11:50:00,30.37,30.37,30.34,30.36,7200.0,30.37,30.37,30.34,30.36,7200.0
2012-05-02 12:00:00,30.35,30.37,30.32,30.36,9200.0,30.35,30.37,30.32,30.36,9200.0
2012-05-02 12:10:00,30.37,30.44,30.37,30.4,7100.0,30.37,30.44,30.37,30.4,7100.0
2012-05-02 12:20:00,30.41,30.44,30.4,30.41,4600.0,30.41,30.44,30.4,30.41,4600.0
2012-05-02 12:30:00,30.4,30.43,30.39,30.39,5800.0,30.4,30.43,30.39,30.39,5800.0
2012-05-02 12:40:00,30.39,30.4,30.35,30.36,11600.0,30.39,30.4,30.35,30.36,11600.0
2012-05-02 12:50:00,30.35,30.39,30.35,30.38,7600.0,30.35,30.39,30.35,30.38,7600.0
2012-05-02 13:00:00,30.38,30.39,30.36,30.38,5100.0,30.38,30.39,30.36,30.38,5100.0
2012-05-02 13:10:00,30.38,30.4,30.36,30.37,11800.0,30.38,30.4,30.36,30.37,11800.0
2012-05-02 13:20:00,30.37,30.39,30.37,30.38,11300.0,30.37,30.39,30.37,30.38,11300.0
2012-05-02 13:30:00,30.38,30.4,30.38,30.4,5300.0,30.38,30.4,30.38,30.4,5300.0
2012-05-02 13:40:00,30.4,30.43,30.39,30.42,10700.0,30.4,30.43,30.39,30.42,10700.0
2012-05-02 13:50:00,30.42,30.45,30.41,30.43,28900.0,30.42,30.45,30.41,30.43,28900.0
2012-05-02 14:00:00,30.43,30.45,30.43,30.44,9500.0,30.43,30.45,30.43,30.44,9500.0
2012-05-02 14:10:00,30.45,30.45,30.42,30.42,16800.0,30.45,30.45,30.42,30.42,16800.0
2012-05-02 14:20:00,30.43,30.44,30.41,30.43,20500.0,30.43,30.44,30.41,30.43,20500.0
2012-05-02 14:30:00,30.44,30.44,30.39,30.4,14600.0,30.44,30.44,30.39,30.4,14600.0
2012-05-02 14:40:00,30.41,30.42,30.4,30.41,14200.0,30.41,30.42,30.4,30.41,14200.0
2012-05-02 14:50:00,30.41,30.43,30.4,30.43,16200.0,30.41,30.43,30.4,30.43,16200.0
2012-05-02 15:00:00,30.41,30.43,30.39,30.4,13400.0,30.41,30.43,30.39,30.4,13400.0
2012-05-02 15:10:00,30.4,30.41,30.38,30.4,14700.0,30.4,30.41,30.38,30.4,14700.0
2012-05-02 15:20:00,30.39,30.42,30.39,30.4,13000.0,30.39,30.42,30.39,30.4,13000.0
2012-05-02 15:30:00,30.4,30.41,30.38,30.4,19100.0,30.4,30.41,30.38,30.4,19100.0
2012-05-02 15:40:00,30.4,30.45,30.4,30.4,22200.0,30.4,30.45,30.4,30.4,22200.0
2012-05-02 15:50:00,30.4,30.4,30.33,30.35,60200.0,30.4,30.4,30.33,30.35,60200.0
2012-05-03 09:30:00,30.44,30.47,30.33,30.42,17600.0,30.44,30.47,30.33,30.42,17600.0
2012-05-03 09:40:00,30.43,30.55,30.39,30.54,19900.0,30.43,30.55,30.39,30.54,19900.0
2012-05-03 09:50:00,30.55,30.59,30.5,30.5,28400.0,30.55,30.59,30.5,30.5,28400.0
2012-05-03 10:00:00,30.5,30.5,30.43,30.49,12100.0,30.5,30.5,30.43,30.49,12100.0
2012-05-03 10:10:00,30.48,30.49,30.41,30.43,11800.0,30.48,30.49,30.41,30.43,11800.0
2012-05-03 10:20:00,30.43,30.45,30.38,30.45,9100.0,30.43,30.45,30.38,30.45,9100.0
2012-05-03 10:30:00,30.43,30.48,30.41,30.47,5900.0,30.43,30.48,30.41,30.47,5900.0
2012-05-03 10:40:00,30.46,30.46,30.41,30.44,6200.0,30.46,30.46,30.41,30.44,6200.0
2012-05-03 10:50:00,30.44,30.48,30.4,30.46,4300.0,30.44,30.48,30.4,30.46,4300.0
2012-05-03 11:00:00,30.47,30.48,30.44,30.46,4700.0,30.47,30.48,30.44,30.46,4700.0
2012-05-03 11:10:00,30.46,30.49,30.44,30.46,14700.0,30.46,30.49,30.44,30.46,14700.0
2012-05-03 11:20:00,30.46,30.5,30.46,30.46,5000.0,30.46,30.5,30.46,30.46,5000.0
2012-05-03 11:30:00,30.45,30.47,30.37,30.38,8400.0,30.45,30.47,30.37,30.38,8400.0
2012-05-03 11:40:00,30.38,30.38,30.24,30.27,21200.0,30.38,30.38,30.24,30.27,21200.0
2012-05-03 11:50:00,30.26,30.31,30.26,30.3,9500.0,30.26,30.31,30.26,30.3,9500.0
2012-05-03 12:00:00,30.3,30.3,30.23,30.27,17300.0,30.3,30.3,30.23,30.27,17300.0
2012-05-03 12:10:00,30.27,30.28,30.25,30.27,5200.0,30.27,30.28,30.25,30.27,5200.0
2012-05-03 12:20:00,30.27,30.27,30.21,30.25,6700.0,30.27,30.27,30.21,30.25,6700.0
2012-05-03 12:30:00,30.25,30.28,30.23,30.28,4100.0,30.25,30.28,30.23,30.28,4100.0
2012-05-03 12:40:00,30.27,30.27,30.2,30.21,6500.0,30.27,30.27,30.2,30.21,6500.0
2012-05-03 12:50:00,30.21,30.24,30.18,30.18,12300.0,30.21,30.24,30.18,30.18,12300.0
2012-05-03 13:00:00,30.18,30.22,30.18,30.21,8600.0,30.18,30.22,30.18,30.21,8600.0
2012-05-03 13:10:00,30.21,30.22,30.18,30.22,5500.0,30.21,30.22,30.18,30.22,5500.0
2012-05-03 13:20:00,30.23,30.24,30.2,30.22,4100.0,30.23,30.24,30.2,30.22,4100.0
2012-05-03 13:30:00,30.23,30.24,30.22,30.23,16100.0,30.23,30.24,30.22,30.23,16100.0
2012-05-03 13:40:00,30.22,30.25,30.17,30.17,41200.0,30.22,30.25,30.17,30.17,41200.0
2012-05-03 13:50:00,30.17,30.21,30.16,30.18,6500.0,30.17,30.21,30.16,30.18,6500.0
2012-05-03 14:00:00,30.16,30.19,30.15,30.18,11000.0,30.16,30.19,30.15,30.18,11000.0
2012-05-03 14:10:00,30.18,30.19,30.13,30.18,8600.0,30.18,30.19,30.13,30.18,8600.0
2012-05-03 14:20:00,30.18,30.18,30.15,30.16,68200.0,30.18,30.18,30.15,30.16,68200.0
2012-05-03 14:30:00,30.16,30.16,30.14,30.15,41700.0,30.16,30.16,30.14,30.15,41700.0
2012-05-03 14:40:00,30.14,30.16,30.1,30.12,21100.0,30.14,30.16,30.1,30.12,21100.0
2012-05-03 14:50:00,30.13,30.16,30.12,30.13,19300.0,30.13,30.16,30.12,30.13,19300.0
2012-05-03 15:00:00,30.13,30.16,30.1,30.14,17600.0,30.13,30.16,30.1,30.14,17600.0
2012-05-03 15:10:00,30.14,30.17,30.12,30.17,20200.0,30.14,30.17,30.12,30.17,20200.0
2012-05-03 15:20:00,30.17,30.21,30.14,30.14,20300.0,30.17,30.21,30.14,30.14,20300.0
2012-05-03 15:30:00,30.14,30.17,30.12,30.12,9200.0,30.14,30.17,30.12,30.12,9200.0
2012-05-03 15:40:00,30.12,30.16,30.12,30.12,20000.0,30.12,30.16,30.12,30.12,20000.0
2012-05-03 15:50:00,30.12,30.14,30.1,30.12,38900.0,30.12,30.14,30.1,30.12,38900.0
2012-05-04 09:30:00,30.05,30.07,29.84,29.84,21300.0,30.05,30.07,29.84,29.84,21300.0
2012-05-04 09:40:00,29.86,29.96,29.83,29.95,17500.0,29.86,29.96,29.83,29.95,17500.0
2012-05-04 09:50:00,29.95,29.99,29.82,29.87,16100.0,29.95,29.99,29.82,29.87,16100.0
2012-05-04 10:00:00,29.86,29.87,29.83,29.84,13000.0,29.86,29.87,29.83,29.84,13000.0
2012-05-04 10:10:00,29.84,29.87,29.74,29.75,15900.0,29.84,29.87,29.74,29.75,15900.0
2012-05-04 10:20:00,29.74,29.79,29.7,29.7,12400.0,29.74,29.79,29.7,29.7,12400.0
2012-05-04 10:30:00,29.7,29.7,29.65,29.66,12300.0,29.7,29.7,29.65,29.66,12300.0
2012-05-04 10:40:00,29.66,29.7,29.66,29.68,8200.0,29.66,29.7,29.66,29.68,8200.0
2012-05-04 10:50:00,29.68,29.74,29.68,29.72,8600.0,29.68,29.74,29.68,29.72,8600.0
2012-05-04 11:00:00,29.74,29.74,29.65,29.67,8900.0,29.74,29.74,29.65,29.67,8900.0
2012-05-04 11:10:00,29.68,29.71,29.65,29.71,9300.0,29.68,29.71,29.65,29.71,9300.0
2012-05-04 11:20:00,29.7,29.71,29.65,29.65,10000.0,29.7,29.71,29.65,29.65,10000.0
2012-05-04 11:30:00,29.65,29.67,29.59,29.6,15000.0,29.65,29.67,29.59,29.6,15000.0
2012-05-04 11:40:00,29.61,29.63,29.6,29.61,11000.0,29.61,29.63,29.6,29.61,11000.0
2012-05-04 11:50:00,29.61,29.62,29.57,29.61,10000.0,29.61,29.62,29.57,29.61,10000.0
2012-05-04 12:00:00,29.62,29.63,29.61,29.63,3700.0,29.62,29.63,29.61,29.63,3700.0
2012-05-04 12:10:00,29.64,29.64,29.62,29.63,6700.0,29.64,29.64,29.62,29.63,6700.0
2012-05-04 12:20:00,29.62,29.62,29.58,29.61,12600.0,29.62,29.62,29.58,29.61,12600.0
2012-05-04 12:30:00,29.61,29.61,29.52,29.57,10000.0,29.61,29.61,29.52,29.57,10000.0
2012-05-04 12:40:00,29.56,29.6,29.56,29.6,4100.0,29.56,29.6,29.56,29.6,4100.0
2012-05-04 12:50:00,29.6,29.61,29.57,29.59,10300.0,29.6,29.61,29.57,29.59,10300.0
2012-05-04 13:00:00,29.59,29.6,29.58,29.6,6700.0,29.59,29.6,29.58,29.6,6700.0
2012-05-04 13:10:00,29.59,29.61,29.56,29.59,12800.0,29.59,29.61,29.56,29.59,12800.0
2012-05-04 13:20:00,29.6,29.6,29.58,29.59,7400.0,29.6,29.6,29.58,29.59,7400.0
2012-05-04 13:30:00,29.59,29.63,29.59,29.62,7600.0,29.59,29.63,29.59,29.62,7600.0
2012-05-04 13:40:00,29.62,29.63,29.62,29.63,5300.0,29.62,29.63,29.62,29.63,5300.0
2012-05-04 13:50:00,29.62,29.65,29.62,29.63,6500.0,29.62,29.65,29.62,29.63,6500.0
2012-05-04 14:00:00,29.62,29.63,29.58,29.62,17300.0,29.62,29.63,29.58,29.62,17300.0
2012-05-04 14:10:00,29.62,29.65,29.61,29.65,14700.0,29.62,29.65,29.61,29.65,14700.0
2012-05-04 14:20:00,29.64,29.66,29.64,29.66,6000.0,29.64,29.66,29.64,29.66,6000.0
2012-05-04 14:30:00,29.66,29.66,29.62,29.62,13000.0,29.66,29.66,29.62,29.62,13000.0
2012-05-04 14:40:00,29.62,29.64,29.61,29.64,11500.0,29.62,29.64,29.61,29.64,11500.0
2012-05-04 14:50:00,29.64,29.66,29.62,29.66,12300.0,29.64,29.66,29.62,29.66,12300.0
2012-05-04 15:00:00,29.66,29.68,29.66,29.66,4700.0,29.66,29.68,29.66,29.66,4700.0
2012-05-04 15:10:00,29.66,29.68,29.63,29.64,11300.0,29.66,29.68,29.63,29.64,11300.0
2012-05-04 15:20:00,29.64,29.66,29.63,29.65,12800.0,29.64,29.66,29.63,29.65,12800.0
2012-05-04 15:30:00,29.66,29.68,29.66,29.67,16000.0,29.66,29.68,29.66,29.67,16000.0
2012-05-04 15:40:00,29.67,29.72,29.67,29.71,13800.0,29.67,29.72,29.67,29.71,13800.0
2012-05-04 15:50:00,29.71,29.72,29.62,29.63,45500.0,29.71,29.72,29.62,29.63,45500.0
2012-05-07 09:30:00,29.6,29.6,29.4,29.49,15500.0,29.6,29.6,29.4,29.49,15500.0
2012-05-07 09:40:00,29.51,29.53,29.37,29.43,19000.0,29.51,29.53,29.37,29.43,19000.0
2012-05-07 09:50:00,29.43,29.58,29.42,29.58,14900.0,29.43,29.58,29.42,29.58,14900.0
2012-05-07 10:00:00,29.58,29.6,29.57,29.6,12600.0,29.58,29.6,29.57,29.6,12600.0
2012-05-07 10:10:00,29.59,29.6,29.52,29.6,9700.0,29.59,29.6,29.52,29.6,9700.0
2012-05-07 10:20:00,29.59,29.59,29.48,29.5,12000.0,29.59,29.59,29.48,29.5,12000.0
2012-05-07 10:30:00,29.51,29.52,29.48,29.51,11900.0,29.51,29.52,29.48,29.51,11900.0
2012-05-07 10:40:00,29.51,29.57,29.49,29.57,14600.0,29.51,29.57,29.49,29.57,14600.0
2012-05-07 10:50:00,29.57,29.62,29.57,29.61,8700.0,29.57,29.62,29.57,29.61,8700.0
2012-05-07 11:00:00,29.6,29.66,29.6,29.6,8300.0,29.6,29.66,29.6,29.6,8300.0
2012-05-07 11:10:00,29.6,29.63,29.55,29.55,10400.0,29.6,29.63,29.55,29.55,10400.0
2012-05-07 11:20:00,29.55,29.55,29.51,29.52,14000.0,29.55,29.55,29.51,29.52,14000.0
2012-05-07 11:30:00,29.52,29.55,29.52,29.54,8200.0,29.52,29.55,29.52,29.54,8200.0
2012-05-07 11:40:00,29.54,29.55,29.52,29.52,4600.0,29.54,29.55,29.52,29.52,4600.0
2012-05-07 11:50:00,29.52,29.52,29.48,29.5,10000.0,29.52,29.52,29.48,29.5,10000.0
2012-05-07 12:00:00,29.5,29.52,29.47,29.47,8800.0,29.5,29.52,29.47,29.47,8800.0
2012-05-07 12:10:00,29.47,29.48,29.45,29.45,6900.0,29.47,29.48,29.45,29.45,6900.0
2012-05-07 12:20:00,29.45,29.46,29.44,29.45,4500.0,29.45,29.46,29.44,29.45,4500.0
2012-05-07 12:30:00,29.45,29.54,29.45,29.52,9000.0,29.45,29.54,29.45,29.52,9000.0
2012-05-07 12:40:00,29.51,29.53,29.5,29.52,12100.0,29.51,29.53,29.5,29.52,12100.0
2012-05-07 12:50:00,29.53,29.53,29.49,29.52,5800.0,29.53,29.53,29.49,29.52,5800.0
2012-05-07 13:00:00,29.52,29.52,29.5,29.5,4800.0,29.52,29.52,29.5,29.5,4800.0
2012-05-07 13:10:00,29.5,29.55,29.5,29.55,7100.0,29.5,29.55,29.5,29.55,7100.0
2012-05-07 13:20:00,29.54,29.6,29.49,29.51,10300.0,29.54,29.6,29.49,29.51,10300.0
2012-05-07 13:30:00,29.51,29.53,29.49,29.53,3900.0,29.51,29.53,29.49,29.53,3900.0
2012-05-07 13:40:00,29.53,29.57,29.52,29.54,9100.0,29.53,29.57,29.52,29.54,9100.0
2012-05-07 13:50:00,29.53,29.57,29.52,29.56,9600.0,29.53,29.57,29.52,29.56,9600.0
2012-05-07 14:00:00,29.56,29.57,29.55,29.56,4200.0,29.56,29.57,29.55,29.56,4200.0
2012-05-07 14:10:00,29.55,29.55,29.5,29.51,10400.0,29.55,29.55,29.5,29.51,10400.0
2012-05-07 14:20:00,29.52,29.53,29.47,29.48,16500.0,29.52,29.53,29.47,29.48,16500.0
2012-05-07 14:30:00,29.48,29.49,29.46,29.49,7300.0,29.48,29.49,29.46,29.49,7300.0
2012-05-07 14:40:00,29.48,29.5,29.46,29.5,7300.0,29.48,29.5,29.46,29.5,7300.0
2012-05-07 14:50:00,29.51,29.53,29.5,29.53,7500.0,29.51,29.53,29.5,29.53,7500.0
2012-05-07 15:00:00,29.53,29.53,29.46,29.46,10300.0,29.53,29.53,29.46,29.46,10300.0
2012-05-07 15:10:00,29.46,29.48,29.44,29.46,10800.0,29.46,29.48,29.44,29.46,10800.0
2012-05-07 15:20:00,29.45,29.48,29.44,29.45,15100.0,29.45,29.48,29.44,29.45,15100.0
2012-05-07 15:30:00,29.46,29.49,29.45,29.46,11800.0,29.46,29.49,29.45,29.46,11800.0
2012-05-07 15:40:00,29.46,29.47,29.45,29.45,8300.0,29.46,29.47,29.45,29.45,8300.0
2012-05-07 15:50:00,29.45,29.48,29.4,29.48,33600.0,29.45,29.48,29.4,29.48,33600.0
2012-05-08 09:30:00,29.39,29.4,29.1,29.24,17400.0,29.39,29.4,29.1,29.24,17400.0
2012-05-08 09:40:00,29.17,29.28,29.16,29.26,13500.0,29.17,29.28,29.16,29.26,13500.0
2012-05-08 09:50:00,29.26,29.26,29.12,29.19,12900.0,29.26,29.26,29.12,29.19,12900.0
2012-05-08 10:00:00,29.18,29.18,29.09,29.16,15800.0,29.18,29.18,29.09,29.16,15800.0
2012-05-08 10:10:00,29.15,29.15,29.08,29.13,14500.0,29.15,29.15,29.08,29.13,14500.0
2012-05-08 10:20:00,29.12,29.12,29.03,29.04,12000.0,29.12,29.12,29.03,29.04,12000.0
2012-05-08 10:30:00,29.04,29.04,28.94,28.94,14500.0,29.04,29.04,28.94,28.94,14500.0
2012-05-08 10:40:00,28.94,28.95,28.93,28.93,6900.0,28.94,28.95,28.93,28.93,6900.0
2012-05-08 10:50:00,28.94,28.96,28.93,28.95,8200.0,28.94,28.96,28.93,28.95,8200.0
2012-05-08 11:00:00,28.95,28.95,28.88,28.92,9900.0,28.95,28.95,28.88,28.92,9900.0
2012-05-08 11:10:00,28.92,28.92,28.81,28.9,17300.0,28.92,28.92,28.81,28.9,17300.0
2012-05-08 11:20:00,28.9,28.92,28.87,28.92,10700.0,28.9,28.92,28.87,28.92,10700.0
2012-05-08 11:30:00,28.91,28.96,28.89,28.96,8300.0,28.91,28.96,28.89,28.96,8300.0
2012-05-08 11:40:00,28.95,29.0,28.91,29.0,10200.0,28.95,29.0,28.91,29.0,10200.0
2012-05-08 11:50:00,29.0,29.06,28.99,29.01,13500.0,29.0,29.06,28.99,29.01,13500.0
2012-05-08 12:00:00,29.01,29.01,28.94,28.99,7100.0,29.01,29.01,28.94,28.99,7100.0
2012-05-08 12:10:00,28.98,28.98,28.95,28.97,5100.0,28.98,28.98,28.95,28.97,5100.0
2012-05-08 12:20:00,28.96,28.96,28.89,28.95,7400.0,28.96,28.96,28.89,28.95,7400.0
2012-05-08 12:30:00,28.93,28.97,28.9,28.97,9800.0,28.93,28.97,28.9,28.97,9800.0
2012-05-08 12:40:00,28.97,28.98,28.95,28.95,14000.0,28.97,28.98,28.95,28.95,14000.0
2012-05-08 12:50:00,28.94,28.97,28.94,28.94,5200.0,28.94,28.97,28.94,28.94,5200.0
2012-05-08 13:00:00,28.93,28.96,28.92,28.96,5700.0,28.93,28.96,28.92,28.96,5700.0
2012-05-08 13:10:00,28.97,29.01,28.97,28.99,4000.0,28.97,29.01,28.97,28.99,4000.0
2012-05-08 13:20:00,29.0,29.06,28.99,29.06,10300.0,29.0,29.06,28.99,29.06,10300.0
2012-05-08 13:30:00,29.06,29.12,29.04,29.09,15300.0,29.06,29.12,29.04,29.09,15300.0
2012-05-08 13:40:00,29.1,29.14,29.1,29.14,10800.0,29.1,29.14,29.1,29.14,10800.0
2012-05-08 13:50:00,29.13,29.16,29.11,29.16,6700.0,29.13,29.16,29.11,29.16,6700.0
2012-05-08 14:00:00,29.19,29.19,29.12,29.14,8400.0,29.19,29.19,29.12,29.14,8400.0
2012-05-08 14:10:00,29.14,29.14,29.08,29.1,6800.0,29.14,29.14,29.08,29.1,6800.0
2012-05-08 14:20:00,29.11,29.12,29.09,29.1,5600.0,29.11,29.12,29.09,29.1,5600.0
2012-05-08 14:30:00,29.11,29.17,29.11,29.17,12800.0,29.11,29.17,29.11,29.17,12800.0
2012-05-08 14:40:00,29.17,29.21,29.16,29.21,11800.0,29.17,29.21,29.16,29.21,11800.0
2012-05-08 14:50:00,29.21,29.26,29.2,29.22,10600.0,29.21,29.26,29.2,29.22,10600.0
2012-05-08 15:00:00,29.22,29.25,29.17,29.18,17700.0,29.22,29.25,29.17,29.18,17700.0
2012-05-08 15:10:00,29.19,29.35,29.18,29.35,16200.0,29.19,29.35,29.18,29.35,16200.0
2012-05-08 15:20:00,29.36,29.38,29.3,29.34,37000.0,29.36,29.38,29.3,29.34,37000.0
2012-05-08 15:30:00,29.34,29.36,29.28,29.33,17700.0,29.34,29.36,29.28,29.33,17700.0
2012-05-08 15:40:00,29.32,29.35,29.28,29.32,20800.0,29.32,29.35,29.28,29.32,20800.0
2012-05-08 15:50:00,29.32,29.35,29.31,29.31,28200.0,29.32,29.35,29.31,29.31,28200.0
2012-05-09 09:30:00,29.0,29.02,28.9,28.98,9800.0,29.0,29.02,28.9,28.98,9800.0
2012-05-09 09:40:00,29.04,29.09,29.03,29.04,8200.0,29.04,29.09,29.03,29.04,8200.0
2012-05-09 09:50:00,29.03,29.08,28.92,29.04,9700.0,29.03,29.08,28.92,29.04,9700.0
2012-05-09 10:00:00,29.1,29.12,28.96,29.02,24400.0,29.1,29.12,28.96,29.02,24400.0
2012-05-09 10:10:00,29.03,29.07,28.9,28.96,18100.0,29.03,29.07,28.9,28.96,18100.0
2012-05-09 10:20:00,28.94,28.94,28.82,28.85,23000.0,28.94,28.94,28.82,28.85,23000.0
2012-05-09 10:30:00,28.85,28.95,28.84,28.95,7200.0,28.85,28.95,28.84,28.95,7200.0
2012-05-09 10:40:00,28.94,29.01,28.93,28.95,9200.0,28.94,29.01,28.93,28.95,9200.0
2012-05-09 10:50:00,28.94,29.02,28.9,28.98,12400.0,28.94,29.02,28.9,28.98,12400.0
2012-05-09 11:00:00,28.97,29.07,28.93,29.03,10100.0,28.97,29.07,28.93,29.03,10100.0
2012-05-09 11:10:00,29.04,29.15,29.04,29.1,15000.0,29.04,29.15,29.04,29.1,15000.0
2012-05-09 11:20:00,29.11,29.15,29.09,29.11,12600.0,29.11,29.15,29.09,29.11,12600.0
2012-05-09 11:30:00,29.11,29.18,29.08,29.18,11400.0,29.11,29.18,29.08,29.18,11400.0
2012-05-09 11:40:00,29.18,29.18,29.11,29.14,12300.0,29.18,29.18,29.11,29.14,12300.0
2012-05-09 11:50:00,29.14,29.19,29.11,29.12,15900.0,29.14,29.19,29.11,29.12,15900.0
2012-05-09 12:00:00,29.13,29.13,29.06,29.07,9300.0,29.13,29.13,29.06,29.07,9300.0
2012-05-09 12:10:00,29.05,29.09,29.05,29.06,9500.0,29.05,29.09,29.05,29.06,9500.0
2012-05-09 12:20:00,29.06,29.09,29.03,29.07,9400.0,29.06,29.09,29.03,29.07,9400.0
2012-05-09 12:30:00,29.07,29.07,28.99,29.02,12000.0,29.07,29.07,28.99,29.02,12000.0
2012-05-09 12:40:00,29.03,29.05,29.0,29.04,14800.0,29.03,29.05,29.0,29.04,14800.0
2012-05-09 12:50:00,29.06,29.09,29.0,29.09,9500.0,29.06,29.09,29.0,29.09,9500.0
2012-05-09 13:00:00,29.09,29.15,29.07,29.09,12500.0,29.09,29.15,29.07,29.09,12500.0
2012-05-09 13:10:00,29.09,29.12,29.03,29.04,17800.0,29.09,29.12,29.03,29.04,17800.0
2012-05-09 13:20:00,29.05,29.16,29.05,29.11,22800.0,29.05,29.16,29.05,29.11,22800.0
2012-05-09 13:30:00,29.11,29.18,29.1,29.14,11800.0,29.11,29.18,29.1,29.14,11800.0
2012-05-09 13:40:00,29.13,29.2,29.13,29.17,9900.0,29.13,29.2,29.13,29.17,9900.0
2012-05-09 13:50:00,29.18,29.27,29.18,29.18,13200.0,29.18,29.27,29.18,29.18,13200.0
2012-05-09 14:00:00,29.18,29.18,29.15,29.16,9600.0,29.18,29.18,29.15,29.16,9600.0
2012-05-09 14:10:00,29.17,29.19,29.13,29.13,13700.0,29.17,29.19,29.13,29.13,13700.0
2012-05-09 14:20:00,29.13,29.19,29.13,29.16,12800.0,29.13,29.19,29.13,29.16,12800.0
2012-05-09 14:30:00,29.16,29.17,29.12,29.12,9600.0,29.16,29.17,29.12,29.12,9600.0
2012-05-09 14:40:00,29.13,29.18,29.11,29.11,13900.0,29.13,29.18,29.11,29.11,13900.0
2012-05-09 14:50:00,29.11,29.15,29.07,29.09,15300.0,29.11,29.15,29.07,29.09,15300.0
2012-05-09 15:00:00,29.09,29.1,29.07,29.09,10200.0,29.09,29.1,29.07,29.09,10200.0
2012-05-09 15:10:00,29.08,29.14,29.07,29.11,16300.0,29.08,29.14,29.07,29.11,16300.0
2012-05-09 15:20:00,29.12,29.14,29.07,29.07,18900.0,29.12,29.14,29.07,29.07,18900.0
2012-05-09 15:30:00,29.08,29.16,29.07,29.13,21900.0,29.08,29.16,29.07,29.13,21900.0
2012-05-09 15:40:00,29.12,29.21,29.12,29.14,34600.0,29.12,29.21,29.12,29.14,34600.0
2012-05-09 15:50:00,29.15,29.16,29.07,29.12,65800.0,29.15,29.16,29.07,29.12,65800.0
2012-05-10 09:30:00,29.26,29.34,29.1,29.1,5900.0,29.26,29.34,29.1,29.1,5900.0
2012-05-10 09:40:00,29.09,29.09,29.01,29.08,4300.0,29.09,29.09,29.01,29.08,4300.0
2012-05-10 09:50:00,29.07,29.12,29.05,29.05,7500.0,29.07,29.12,29.05,29.05,7500.0
2012-05-10 10:00:00,29.0,29.04,28.97,29.0,25000.0,29.0,29.04,28.97,29.0,25000.0
2012-05-10 10:10:00,29.02,29.02,28.92,28.93,10700.0,29.02,29.02,28.92,28.93,10700.0
2012-05-10 10:20:00,28.92,28.97,28.87,28.92,11400.0,28.92,28.97,28.87,28.92,11400.0
2012-05-10 10:30:00,28.92,28.93,28.87,28.91,5200.0,28.92,28.93,28.87,28.91,5200.0
2012-05-10 10:40:00,28.94,28.98,28.93,28.96,10500.0,28.94,28.98,28.93,28.96,10500.0
2012-05-10 10:50:00,28.95,28.96,28.86,28.89,12300.0,28.95,28.96,28.86,28.89,12300.0
2012-05-10 11:00:00,28.89,28.9,28.84,28.89,6800.0,28.89,28.9,28.84,28.89,6800.0
2012-05-10 11:10:00,28.9,28.92,28.87,28.92,10500.0,28.9,28.92,28.87,28.92,10500.0
2012-05-10 11:20:00,28.92,28.97,28.91,28.96,8000.0,28.92,28.97,28.91,28.96,8000.0
2012-05-10 11:30:00,28.95,29.01,28.93,28.96,16700.0,28.95,29.01,28.93,28.96,16700.0
2012-05-10 11:40:00,28.96,28.96,28.87,28.87,17300.0,28.96,28.96,28.87,28.87,17300.0
2012-05-10 11:50:00,28.89,28.89,28.85,28.86,4500.0,28.89,28.89,28.85,28.86,4500.0
2012-05-10 12:00:00,28.86,28.86,28.76,28.82,36500.0,28.86,28.86,28.76,28.82,36500.0
2012-05-10 12:10:00,28.83,28.93,28.83,28.93,9600.0,28.83,28.93,28.83,28.93,9600.0
2012-05-10 12:20:00,28.93,28.96,28.9,28.94,14500.0,28.93,28.96,28.9,28.94,14500.0
2012-05-10 12:30:00,28.93,28.99,28.91,28.99,10700.0,28.93,28.99,28.91,28.99,10700.0
2012-05-10 12:40:00,28.99,29.1,28.98,29.08,10500.0,28.99,29.1,28.98,29.08,10500.0
2012-05-10 12:50:00,29.09,29.15,29.08,29.12,6000.0,29.09,29.15,29.08,29.12,6000.0
2012-05-10 13:00:00,29.15,29.19,29.12,29.16,7500.0,29.15,29.19,29.12,29.16,7500.0
2012-05-10 13:10:00,29.15,29.15,29.11,29.11,4100.0,29.15,29.15,29.11,29.11,4100.0
2012-05-10 13:20:00,29.12,29.19,29.11,29.15,19100.0,29.12,29.19,29.11,29.15,19100.0
2012-05-10 13:30:00,29.17,29.22,29.16,29.17,7300.0,29.17,29.22,29.16,29.17,7300.0
2012-05-10 13:40:00,29.17,29.18,29.14,29.15,7200.0,29.17,29.18,29.14,29.15,7200.0
2012-05-10 13:50:00,29.15,29.16,29.08,29.09,5500.0,29.15,29.16,29.08,29.09,5500.0
2012-05-10 14:00:00,29.1,29.13,29.07,29.12,16100.0,29.1,29.13,29.07,29.12,16100.0
2012-05-10 14:10:00,29.14,29.16,29.12,29.14,3600.0,29.14,29.16,29.12,29.14,3600.0
2012-05-10 14:20:00,29.15,29.15,29.12,29.13,4900.0,29.15,29.15,29.12,29.13,4900.0
2012-05-10 14:30:00,29.13,29.13,29.07,29.12,8800.0,29.13,29.13,29.07,29.12,8800.0
2012-05-10 14:40:00,29.12,29.12,29.1,29.1,3600.0,29.12,29.12,29.1,29.1,3600.0
2012-05-10 14:50:00,29.09,29.1,29.07,29.07,5800.0,29.09,29.1,29.07,29.07,5800.0
2012-05-10 15:00:00,29.07,29.08,28.99,28.99,44400.0,29.07,29.08,28.99,28.99,44400.0
2012-05-10 15:10:00,29.0,29.01,28.96,28.97,13100.0,29.0,29.01,28.96,28.97,13100.0
2012-05-10 15:20:00,28.98,28.98,28.94,28.97,23600.0,28.98,28.98,28.94,28.97,23600.0
2012-05-10 15:30:00,28.98,28.99,28.95,28.98,10100.0,28.98,28.99,28.95,28.98,10100.0
2012-05-10 15:40:00,28.98,29.0,28.92,28.94,15400.0,28.98,29.0,28.92,28.94,15400.0
2012-05-10 15:50:00,28.94,28.94,28.79,28.9,107100.0,28.94,28.94,28.79,28.9,107100.0
2012-05-11 09:30:00,28.77,28.93,28.55,28.91,13600.0,28.77,28.93,28.55,28.91,13600.0
2012-05-11 09:40:00,28.89,29.06,28.89,29.04,7400.0,28.89,29.06,28.89,29.04,7400.0
2012-05-11 09:50:00,29.06,29.11,29.03,29.03,5500.0,29.06,29.11,29.03,29.03,5500.0
2012-05-11 10:00:00,29.08,29.2,29.04,29.07,12900.0,29.08,29.2,29.04,29.07,12900.0
2012-05-11 10:10:00,29.07,29.21,29.07,29.2,13300.0,29.07,29.21,29.07,29.2,13300.0
2012-05-11 10:20:00,29.21,29.29,29.19,29.29,30100.0,29.21,29.29,29.19,29.29,30100.0
2012-05-11 10:30:00,29.29,29.33,29.25,29.3,23200.0,29.29,29.33,29.25,29.3,23200.0
2012-05-11 10:40:00,29.3,29.34,29.2,29.21,10700.0,29.3,29.34,29.2,29.21,10700.0
2012-05-11 10:50:00,29.21,29.21,29.16,29.21,8700.0,29.21,29.21,29.16,29.21,8700.0
2012-05-11 11:00:00,29.21,29.23,29.16,29.22,6100.0,29.21,29.23,29.16,29.22,6100.0
2012-05-11 11:10:00,29.23,29.26,29.18,29.19,6100.0,29.23,29.26,29.18,29.19,6100.0
2012-05-11 11:20:00,29.2,29.25,29.2,29.22,5200.0,29.2,29.25,29.2,29.22,5200.0
2012-05-11 11:30:00,29.22,29.27,29.22,29.25,25900.0,29.22,29.27,29.22,29.25,25900.0
2012-05-11 11:40:00,29.25,29.31,29.25,29.3,26900.0,29.25,29.31,29.25,29.3,26900.0
2012-05-11 11:50:00,29.31,29.34,29.29,29.31,5900.0,29.31,29.34,29.29,29.31,5900.0
2012-05-11 12:00:00,29.31,29.34,29.28,29.34,17900.0,29.31,29.34,29.28,29.34,17900.0
2012-05-11 12:10:00,29.33,29.33,29.29,29.31,3100.0,29.33,29.33,29.29,29.31,3100.0
2012-05-11 12:20:00,29.31,29.33,29.3,29.31,5500.0,29.31,29.33,29.3,29.31,5500.0
2012-05-11 12:30:00,29.31,29.36,29.3,29.35,5700.0,29.31,29.36,29.3,29.35,5700.0
2012-05-11 12:40:00,29.34,29.36,29.33,29.35,5200.0,29.34,29.36,29.33,29.35,5200.0
2012-05-11 12:50:00,29.34,29.34,29.29,29.3,6200.0,29.34,29.34,29.29,29.3,6200.0
2012-05-11 13:00:00,29.29,29.33,29.28,29.3,18000.0,29.29,29.33,29.28,29.3,18000.0
2012-05-11 13:10:00,29.28,29.32,29.27,29.31,23200.0,29.28,29.32,29.27,29.31,23200.0
2012-05-11 13:20:00,29.29,29.34,29.29,29.33,5900.0,29.29,29.34,29.29,29.33,5900.0
2012-05-11 13:30:00,29.31,29.35,29.31,29.32,5500.0,29.31,29.35,29.31,29.32,5500.0
2012-05-11 13:40:00,29.32,29.33,29.3,29.31,6300.0,29.32,29.33,29.3,29.31,6300.0
2012-05-11 13:50:00,29.32,29.33,29.31,29.32,4300.0,29.32,29.33,29.31,29.32,4300.0
2012-05-11 14:00:00,29.32,29.33,29.27,29.28,11300.0,29.32,29.33,29.27,29.28,11300.0
2012-05-11 14:10:00,29.28,29.32,29.26,29.29,8200.0,29.28,29.32,29.26,29.29,8200.0
2012-05-11 14:20:00,29.28,29.29,29.25,29.26,10800.0,29.28,29.29,29.25,29.26,10800.0
2012-05-11 14:30:00,29.26,29.27,29.22,29.23,6600.0,29.26,29.27,29.22,29.23,6600.0
2012-05-11 14:40:00,29.23,29.23,29.21,29.22,11700.0,29.23,29.23,29.21,29.22,11700.0
2012-05-11 14:50:00,29.21,29.21,29.17,29.2,12200.0,29.21,29.21,29.17,29.2,12200.0
2012-05-11 15:00:00,29.2,29.22,29.14,29.15,9100.0,29.2,29.22,29.14,29.15,9100.0
2012-05-11 15:10:00,29.16,29.19,29.15,29.19,10400.0,29.16,29.19,29.15,29.19,10400.0
2012-05-11 15:20:00,29.2,29.2,29.15,29.18,8000.0,29.2,29.2,29.15,29.18,8000.0
2012-05-11 15:30:00,29.18,29.19,29.15,29.17,11300.0,29.18,29.19,29.15,29.17,11300.0
2012-05-11 15:40:00,29.17,29.18,29.12,29.15,13500.0,29.17,29.18,29.12,29.15,13500.0
2012-05-11 15:50:00,29.14,29.14,29.05,29.11,58400.0,29.14,29.14,29.05,29.11,58400.0
2012-05-14 09:30:00,28.91,28.95,28.79,28.82,7500.0,28.91,28.95,28.79,28.82,7500.0
2012-05-14 09:40:00,28.82,28.95,28.79,28.83,8500.0,28.82,28.95,28.79,28.83,8500.0
2012-05-14 09:50:00,28.82,28.96,28.82,28.82,8200.0,28.82,28.96,28.82,28.82,8200.0
2012-05-14 10:00:00,28.84,28.95,28.73,28.94,23200.0,28.84,28.95,28.73,28.94,23200.0
2012-05-14 10:10:00,28.93,28.98,28.88,28.98,11100.0,28.93,28.98,28.88,28.98,11100.0
2012-05-14 10:20:00,28.98,28.98,28.86,28.91,14100.0,28.98,28.98,28.86,28.91,14100.0
2012-05-14 10:30:00,28.89,29.0,28.88,28.99,4700.0,28.89,29.0,28.88,28.99,4700.0
2012-05-14 10:40:00,29.0,29.07,28.98,29.07,16900.0,29.0,29.07,28.98,29.07,16900.0
2012-05-14 10:50:00,29.07,29.13,29.06,29.09,7500.0,29.07,29.13,29.06,29.09,7500.0
2012-05-14 11:00:00,29.09,29.1,29.04,29.04,5500.0,29.09,29.1,29.04,29.04,5500.0
2012-05-14 11:10:00,29.03,29.05,29.01,29.03,5800.0,29.03,29.05,29.01,29.03,5800.0
2012-05-14 11:20:00,29.03,29.23,29.03,29.19,22400.0,29.03,29.23,29.03,29.19,22400.0
2012-05-14 11:30:00,29.18,29.2,29.16,29.17,8900.0,29.18,29.2,29.16,29.17,8900.0
2012-05-14 11:40:00,29.17,29.19,29.15,29.17,12900.0,29.17,29.19,29.15,29.17,12900.0
2012-05-14 11:50:00,29.17,29.28,29.17,29.26,23700.0,29.17,29.28,29.17,29.26,23700.0
2012-05-14 12:00:00,29.27,29.29,29.26,29.26,10400.0,29.27,29.29,29.26,29.26,10400.0
2012-05-14 12:10:00,29.28,29.31,29.27,29.28,14000.0,29.28,29.31,29.27,29.28,14000.0
2012-05-14 12:20:00,29.29,29.34,29.28,29.3,8400.0,29.29,29.34,29.28,29.3,8400.0
2012-05-14 12:30:00,29.29,29.31,29.28,29.29,12900.0,29.29,29.31,29.28,29.29,12900.0
2012-05-14 12:40:00,29.29,29.34,29.29,29.33,7300.0,29.29,29.34,29.29,29.33,7300.0
2012-05-14 12:50:00,29.32,29.34,29.27,29.28,4500.0,29.32,29.34,29.27,29.28,4500.0
2012-05-14 13:00:00,29.28,29.32,29.28,29.3,9100.0,29.28,29.32,29.28,29.3,9100.0
2012-05-14 13:10:00,29.29,29.3,29.24,29.25,22000.0,29.29,29.3,29.24,29.25,22000.0
2012-05-14 13:20:00,29.25,29.28,29.25,29.25,7000.0,29.25,29.28,29.25,29.25,7000.0
2012-05-14 13:30:00,29.25,29.35,29.25,29.35,8200.0,29.25,29.35,29.25,29.35,8200.0
2012-05-14 13:40:00,29.35,29.37,29.32,29.33,11700.0,29.35,29.37,29.32,29.33,11700.0
2012-05-14 13:50:00,29.33,29.41,29.33,29.35,9700.0,29.33,29.41,29.33,29.35,9700.0
2012-05-14 14:00:00,29.36,29.38,29.35,29.37,8200.0,29.36,29.38,29.35,29.37,8200.0
2012-05-14 14:10:00,29.37,29.37,29.31,29.31,19500.0,29.37,29.37,29.31,29.31,19500.0
2012-05-14 14:20:00,29.32,29.41,29.31,29.33,70800.0,29.32,29.41,29.31,29.33,70800.0
2012-05-14 14:30:00,29.34,29.35,29.26,29.27,15500.0,29.34,29.35,29.26,29.27,15500.0
2012-05-14 14:40:00,29.28,29.28,29.25,29.25,8200.0,29.28,29.28,29.25,29.25,8200.0
2012-05-14 14:50:00,29.25,29.27,29.25,29.26,24100.0,29.25,29.27,29.25,29.26,24100.0
2012-05-14 15:00:00,29.25,29.26,29.23,29.25,18900.0,29.25,29.26,29.23,29.25,18900.0
2012-05-14 15:10:00,29.25,29.28,29.25,29.26,7100.0,29.25,29.28,29.25,29.26,7100.0
2012-05-14 15:20:00,29.25,29.28,29.24,29.26,22400.0,29.25,29.28,29.24,29.26,22400.0
2012-05-14 15:30:00,29.25,29.28,29.25,29.25,10400.0,29.25,29.28,29.25,29.25,10400.0
2012-05-14 15:40:00,29.25,29.27,29.24,29.24,28800.0,29.25,29.27,29.24,29.24,28800.0
2012-05-14 15:50:00,29.24,29.26,29.19,29.2,51800.0,29.24,29.26,29.19,29.2,51800.0
2012-05-15 09:30:00,29.25,29.31,29.15,29.22,11100.0,29.25,29.31,29.15,29.22,11100.0
2012-05-15 09:40:00,29.23,29.24,29.14,29.18,9000.0,29.23,29.24,29.14,29.18,9000.0
2012-05-15 09:50:00,29.21,29.26,29.19,29.26,4800.0,29.21,29.26,29.19,29.26,4800.0
2012-05-15 10:00:00,29.23,29.34,29.23,29.29,15100.0,29.23,29.34,29.23,29.29,15100.0
2012-05-15 10:10:00,29.27,29.29,29.22,29.24,5900.0,29.27,29.29,29.22,29.24,5900.0
2012-05-15 10:20:00,29.25,29.36,29.25,29.33,10000.0,29.25,29.36,29.25,29.33,10000.0
2012-05-15 10:30:00,29.32,29.32,29.27,29.3,3700.0,29.32,29.32,29.27,29.3,3700.0
2012-05-15 10:40:00,29.28,29.32,29.26,29.3,8900.0,29.28,29.32,29.26,29.3,8900.0
2012-05-15 10:50:00,29.3,29.33,29.26,29.32,5400.0,29.3,29.33,29.26,29.32,5400.0
2012-05-15 11:00:00,29.31,29.31,29.23,29.25,6000.0,29.31,29.31,29.23,29.25,6000.0
2012-05-15 11:10:00,29.22,29.22,29.14,29.17,4300.0,29.22,29.22,29.14,29.17,4300.0
2012-05-15 11:20:00,29.17,29.17,29.12,29.12,7600.0,29.17,29.17,29.12,29.12,7600.0
2012-05-15 11:30:00,29.12,29.3,29.12,29.3,19300.0,29.12,29.3,29.12,29.3,19300.0
2012-05-15 11:40:00,29.3,29.43,29.3,29.43,28700.0,29.3,29.43,29.3,29.43,28700.0
2012-05-15 11:50:00,29.41,29.41,29.36,29.38,7600.0,29.41,29.41,29.36,29.38,7600.0
2012-05-15 12:00:00,29.38,29.52,29.38,29.48,18300.0,29.38,29.52,29.38,29.48,18300.0
2012-05-15 12:10:00,29.47,29.48,29.46,29.47,5100.0,29.47,29.48,29.46,29.47,5100.0
2012-05-15 12:20:00,29.47,29.52,29.45,29.51,4300.0,29.47,29.52,29.45,29.51,4300.0
2012-05-15 12:30:00,29.5,29.5,29.46,29.47,4700.0,29.5,29.5,29.46,29.47,4700.0
2012-05-15 12:40:00,29.47,29.48,29.44,29.44,2700.0,29.47,29.48,29.44,29.44,2700.0
2012-05-15 12:50:00,29.43,29.44,29.39,29.39,2800.0,29.43,29.44,29.39,29.39,2800.0
2012-05-15 13:00:00,29.39,29.46,29.39,29.46,34200.0,29.39,29.46,29.39,29.46,34200.0
2012-05-15 13:10:00,29.46,29.48,29.39,29.39,22100.0,29.46,29.48,29.39,29.39,22100.0
2012-05-15 13:20:00,29.39,29.42,29.39,29.42,1700.0,29.39,29.42,29.39,29.42,1700.0
2012-05-15 13:30:00,29.41,29.41,29.33,29.33,7800.0,29.41,29.41,29.33,29.33,7800.0
2012-05-15 13:40:00,29.34,29.35,29.26,29.3,5900.0,29.34,29.35,29.26,29.3,5900.0
2012-05-15 13:50:00,29.31,29.31,29.25,29.28,5600.0,29.31,29.31,29.25,29.28,5600.0
2012-05-15 14:00:00,29.29,29.34,29.27,29.31,10800.0,29.29,29.34,29.27,29.31,10800.0
2012-05-15 14:10:00,29.31,29.37,29.31,29.34,5800.0,29.31,29.37,29.31,29.34,5800.0
2012-05-15 14:20:00,29.35,29.4,29.34,29.36,21600.0,29.35,29.4,29.34,29.36,21600.0
2012-05-15 14:30:00,29.37,29.38,29.3,29.32,10500.0,29.37,29.38,29.3,29.32,10500.0
2012-05-15 14:40:00,29.31,29.31,29.28,29.28,3400.0,29.31,29.31,29.28,29.28,3400.0
2012-05-15 14:50:00,29.29,29.29,29.24,29.26,6700.0,29.29,29.29,29.24,29.26,6700.0
2012-05-15 15:00:00,29.25,29.25,29.19,29.21,12900.0,29.25,29.25,29.19,29.21,12900.0
2012-05-15 15:10:00,29.2,29.2,29.08,29.14,23100.0,29.2,29.2,29.08,29.14,23100.0
2012-05-15 15:20:00,29.15,29.15,29.08,29.1,13000.0,29.15,29.15,29.08,29.1,13000.0
2012-05-15 15:30:00,29.1,29.15,29.1,29.14,13400.0,29.1,29.15,29.1,29.14,13400.0
2012-05-15 15:40:00,29.13,29.18,29.09,29.12,24600.0,29.13,29.18,29.09,29.12,24600.0
2012-05-15 15:50:00,29.12,29.16,29.1,29.12,33400.0,29.12,29.16,29.1,29.12,33400.0
2012-05-16 09:30:00,29.12,29.22,29.05,29.05,9900.0,29.12,29.22,29.05,29.05,9900.0
2012-05-16 09:40:00,29.06,29.07,28.92,29.03,13000.0,29.06,29.07,28.92,29.03,13000.0
2012-05-16 09:50:00,29.04,29.09,29.04,29.07,10500.0,29.04,29.09,29.04,29.07,10500.0
2012-05-16 10:00:00,29.07,29.09,29.01,29.01,9300.0,29.07,29.09,29.01,29.01,9300.0
2012-05-16 10:10:00,29.0,29.03,28.95,29.03,7500.0,29.0,29.03,28.95,29.03,7500.0
2012-05-16 10:20:00,29.04,29.07,29.04,29.07,6800.0,29.04,29.07,29.04,29.07,6800.0
2012-05-16 10:30:00,29.07,29.14,29.07,29.08,13500.0,29.07,29.14,29.07,29.08,13500.0
2012-05-16 10:40:00,29.09,29.16,29.06,29.1,13800.0,29.09,29.16,29.06,29.1,13800.0
2012-05-16 10:50:00,29.12,29.12,29.04,29.04,10500.0,29.12,29.12,29.04,29.04,10500.0
2012-05-16 11:00:00,29.04,29.05,28.91,28.96,16300.0,29.04,29.05,28.91,28.96,16300.0
2012-05-16 11:10:00,28.96,29.02,28.95,29.0,14900.0,28.96,29.02,28.95,29.0,14900.0
2012-05-16 11:20:00,28.99,29.0,28.93,28.94,11700.0,28.99,29.0,28.93,28.94,11700.0
2012-05-16 11:30:00,28.95,28.95,28.87,28.9,14900.0,28.95,28.95,28.87,28.9,14900.0
2012-05-16 11:40:00,28.89,28.91,28.85,28.91,6700.0,28.89,28.91,28.85,28.91,6700.0
2012-05-16 11:50:00,28.91,28.97,28.89,28.97,17200.0,28.91,28.97,28.89,28.97,17200.0
2012-05-16 12:00:00,28.97,28.98,28.89,28.91,26800.0,28.97,28.98,28.89,28.91,26800.0
2012-05-16 12:10:00,28.91,28.93,28.9,28.91,3600.0,28.91,28.93,28.9,28.91,3600.0
2012-05-16 12:20:00,28.91,28.91,28.84,28.88,6900.0,28.91,28.91,28.84,28.88,6900.0
2012-05-16 12:30:00,28.88,28.91,28.88,28.88,4000.0,28.88,28.91,28.88,28.88,4000.0
2012-05-16 12:40:00,28.89,28.89,28.84,28.87,9700.0,28.89,28.89,28.84,28.87,9700.0
2012-05-16 12:50:00,28.86,28.87,28.8,28.8,5100.0,28.86,28.87,28.8,28.8,5100.0
2012-05-16 13:00:00,28.8,28.82,28.79,28.81,5600.0,28.8,28.82,28.79,28.81,5600.0
2012-05-16 13:10:00,28.81,28.84,28.81,28.83,3900.0,28.81,28.84,28.81,28.83,3900.0
2012-05-16 13:20:00,28.82,28.83,28.8,28.8,4100.0,28.82,28.83,28.8,28.8,4100.0
2012-05-16 13:30:00,28.8,28.8,28.72,28.72,9000.0,28.8,28.8,28.72,28.72,9000.0
2012-05-16 13:40:00,28.72,28.74,28.69,28.71,10400.0,28.72,28.74,28.69,28.71,10400.0
2012-05-16 13:50:00,28.71,28.74,28.7,28.73,5200.0,28.71,28.74,28.7,28.73,5200.0
2012-05-16 14:00:00,28.73,28.79,28.71,28.72,11600.0,28.73,28.79,28.71,28.72,11600.0
2012-05-16 14:10:00,28.72,28.72,28.68,28.71,9700.0,28.72,28.72,28.68,28.71,9700.0
2012-05-16 14:20:00,28.72,28.74,28.69,28.7,5400.0,28.72,28.74,28.69,28.7,5400.0
2012-05-16 14:30:00,28.7,28.73,28.67,28.69,10600.0,28.7,28.73,28.67,28.69,10600.0
2012-05-16 14:40:00,28.69,28.77,28.67,28.75,10500.0,28.69,28.77,28.67,28.75,10500.0
2012-05-16 14:50:00,28.76,28.79,28.73,28.75,7700.0,28.76,28.79,28.73,28.75,7700.0
2012-05-16 15:00:00,28.75,28.75,28.72,28.73,12000.0,28.75,28.75,28.72,28.73,12000.0
2012-05-16 15:10:00,28.73,28.74,28.69,28.71,18900.0,28.73,28.74,28.69,28.71,18900.0
2012-05-16 15:20:00,28.71,28.73,28.68,28.69,17200.0,28.71,28.73,28.68,28.69,17200.0
2012-05-16 15:30:00,28.67,28.71,28.67,28.69,16700.0,28.67,28.71,28.67,28.69,16700.0
2012-05-16 15:40:00,28.68,28.69,28.65,28.67,9000.0,28.68,28.69,28.65,28.67,9000.0
2012-05-16 15:50:00,28.68,28.68,28.62,28.64,25500.0,28.68,28.68,28.62,28.64,25500.0
2012-05-17 09:30:00,28.72,28.72,28.46,28.46,12300.0,28.72,28.72,28.46,28.46,12300.0
2012-05-17 09:40:00,28.49,28.57,28.47,28.56,9400.0,28.49,28.57,28.47,28.56,9400.0
2012-05-17 09:50:00,28.58,28.6,28.55,28.6,6700.0,28.58,28.6,28.55,28.6,6700.0
2012-05-17 10:00:00,28.6,28.6,28.47,28.52,15500.0,28.6,28.6,28.47,28.52,15500.0
2012-05-17 10:10:00,28.54,28.6,28.51,28.55,8700.0,28.54,28.6,28.51,28.55,8700.0
2012-05-17 10:20:00,28.56,28.59,28.5,28.58,7400.0,28.56,28.59,28.5,28.58,7400.0
2012-05-17 10:30:00,28.56,28.58,28.5,28.58,10300.0,28.56,28.58,28.5,28.58,10300.0
2012-05-17 10:40:00,28.58,28.6,28.45,28.45,8700.0,28.58,28.6,28.45,28.45,8700.0
2012-05-17 10:50:00,28.45,28.53,28.44,28.45,6900.0,28.45,28.53,28.44,28.45,6900.0
2012-05-17 11:00:00,28.47,28.52,28.44,28.47,12300.0,28.47,28.52,28.44,28.47,12300.0
2012-05-17 11:10:00,28.45,28.46,28.38,28.42,11700.0,28.45,28.46,28.38,28.42,11700.0
2012-05-17 11:20:00,28.4,28.42,28.34,28.36,8400.0,28.4,28.42,28.34,28.36,8400.0
2012-05-17 11:30:00,28.37,28.37,28.31,28.35,6000.0,28.37,28.37,28.31,28.35,6000.0
2012-05-17 11:40:00,28.36,28.36,28.29,28.3,19500.0,28.36,28.36,28.29,28.3,19500.0
2012-05-17 11:50:00,28.29,28.29,28.23,28.27,10800.0,28.29,28.29,28.23,28.27,10800.0
2012-05-17 12:00:00,28.26,28.26,28.18,28.21,14100.0,28.26,28.26,28.18,28.21,14100.0
2012-05-17 12:10:00,28.21,28.24,28.2,28.24,6500.0,28.21,28.24,28.2,28.24,6500.0
2012-05-17 12:20:00,28.25,28.35,28.24,28.31,8600.0,28.25,28.35,28.24,28.31,8600.0
2012-05-17 12:30:00,28.31,28.36,28.31,28.36,10500.0,28.31,28.36,28.31,28.36,10500.0
2012-05-17 12:40:00,28.36,28.42,28.36,28.4,10800.0,28.36,28.42,28.36,28.4,10800.0
2012-05-17 12:50:00,28.4,28.42,28.36,28.37,3800.0,28.4,28.42,28.36,28.37,3800.0
2012-05-17 13:00:00,28.37,28.43,28.37,28.43,7900.0,28.37,28.43,28.37,28.43,7900.0
2012-05-17 13:10:00,28.43,28.47,28.4,28.47,4500.0,28.43,28.47,28.4,28.47,4500.0
2012-05-17 13:20:00,28.45,28.45,28.4,28.4,5700.0,28.45,28.45,28.4,28.4,5700.0
2012-05-17 13:30:00,28.39,28.4,28.34,28.37,17600.0,28.39,28.4,28.34,28.37,17600.0
2012-05-17 13:40:00,28.38,28.39,28.29,28.29,4800.0,28.38,28.39,28.29,28.29,4800.0
2012-05-17 13:50:00,28.3,28.33,28.3,28.31,5800.0,28.3,28.33,28.3,28.31,5800.0
2012-05-17 14:00:00,28.3,28.33,28.28,28.31,8200.0,28.3,28.33,28.28,28.31,8200.0
2012-05-17 14:10:00,28.32,28.33,28.29,28.29,4400.0,28.32,28.33,28.29,28.29,4400.0
2012-05-17 14:20:00,28.3,28.35,28.27,28.3,18400.0,28.3,28.35,28.27,28.3,18400.0
2012-05-17 14:30:00,28.3,28.3,28.24,28.25,6300.0,28.3,28.3,28.24,28.25,6300.0
2012-05-17 14:40:00,28.25,28.28,28.23,28.25,7500.0,28.25,28.28,28.23,28.25,7500.0
2012-05-17 14:50:00,28.25,28.27,28.24,28.26,5900.0,28.25,28.27,28.24,28.26,5900.0
2012-05-17 15:00:00,28.26,28.31,28.21,28.23,11100.0,28.26,28.31,28.21,28.23,11100.0
2012-05-17 15:10:00,28.23,28.26,28.21,28.22,18400.0,28.23,28.26,28.21,28.22,18400.0
2012-05-17 15:20:00,28.22,28.25,28.18,28.22,17300.0,28.22,28.25,28.18,28.22,17300.0
2012-05-17 15:30:00,28.21,28.22,28.17,28.17,31400.0,28.21,28.22,28.17,28.17,31400.0
2012-05-17 15:40:00,28.16,28.19,28.15,28.15,39200.0,28.16,28.19,28.15,28.15,39200.0
2012-05-17 15:50:00,28.15,28.17,28.1,28.1,58400.0,28.15,28.17,28.1,28.1,58400.0
2012-05-18 09:30:00,28.11,28.11,27.95,27.98,15300.0,28.11,28.11,27.95,27.98,15300.0
2012-05-18 09:40:00,27.99,28.0,27.92,27.93,8100.0,27.99,28.0,27.92,27.93,8100.0
2012-05-18 09:50:00,27.93,28.01,27.91,27.94,5600.0,27.93,28.01,27.91,27.94,5600.0
2012-05-18 10:00:00,27.92,27.96,27.89,27.93,7700.0,27.92,27.96,27.89,27.93,7700.0
2012-05-18 10:10:00,27.93,28.02,27.93,27.96,10100.0,27.93,28.02,27.93,27.96,10100.0
2012-05-18 10:20:00,27.96,28.02,27.96,28.01,5500.0,27.96,28.02,27.96,28.01,5500.0
2012-05-18 10:30:00,28.01,28.07,27.99,28.07,5700.0,28.01,28.07,27.99,28.07,5700.0
2012-05-18 10:40:00,28.1,28.11,28.08,28.09,5700.0,28.1,28.11,28.08,28.09,5700.0
2012-05-18 10:50:00,28.09,28.15,28.09,28.11,6500.0,28.09,28.15,28.09,28.11,6500.0
2012-05-18 11:00:00,28.12,28.13,27.99,27.99,12900.0,28.12,28.13,27.99,27.99,12900.0
2012-05-18 11:10:00,28.0,28.05,27.95,27.97,10900.0,28.0,28.05,27.95,27.97,10900.0
2012-05-18 11:20:00,27.97,27.97,27.91,27.91,8400.0,27.97,27.97,27.91,27.91,8400.0
2012-05-18 11:30:00,27.91,27.92,27.73,27.79,14800.0,27.91,27.92,27.73,27.79,14800.0
2012-05-18 11:40:00,27.79,27.84,27.74,27.74,12000.0,27.79,27.84,27.74,27.74,12000.0
2012-05-18 11:50:00,27.74,27.76,27.69,27.76,13800.0,27.74,27.76,27.69,27.76,13800.0
2012-05-18 12:00:00,27.77,27.83,27.76,27.83,19100.0,27.77,27.83,27.76,27.83,19100.0
2012-05-18 12:10:00,27.84,27.91,27.83,27.84,16300.0,27.84,27.91,27.83,27.84,16300.0
2012-05-18 12:20:00,27.84,27.85,27.8,27.85,13400.0,27.84,27.85,27.8,27.85,13400.0
2012-05-18 12:30:00,27.83,27.88,27.81,27.88,14500.0,27.83,27.88,27.81,27.88,14500.0
2012-05-18 12:40:00,27.87,27.91,27.85,27.87,8400.0,27.87,27.91,27.85,27.87,8400.0
2012-05-18 12:50:00,27.88,27.9,27.83,27.84,8700.0,27.88,27.9,27.83,27.84,8700.0
2012-05-18 13:00:00,27.83,27.84,27.8,27.81,8200.0,27.83,27.84,27.8,27.81,8200.0
2012-05-18 13:10:00,27.8,27.84,27.79,27.82,7000.0,27.8,27.84,27.79,27.82,7000.0
2012-05-18 13:20:00,27.82,27.84,27.79,27.84,7900.0,27.82,27.84,27.79,27.84,7900.0
2012-05-18 13:30:00,27.83,27.85,27.78,27.79,16800.0,27.83,27.85,27.78,27.79,16800.0
2012-05-18 13:40:00,27.78,27.8,27.75,27.78,6800.0,27.78,27.8,27.75,27.78,6800.0
2012-05-18 13:50:00,27.78,27.8,27.74,27.74,7600.0,27.78,27.8,27.74,27.74,7600.0
2012-05-18 14:00:00,27.75,27.78,27.72,27.72,7800.0,27.75,27.78,27.72,27.72,7800.0
2012-05-18 14:10:00,27.73,27.78,27.71,27.71,10500.0,27.73,27.78,27.71,27.71,10500.0
2012-05-18 14:20:00,27.71,27.73,27.69,27.7,8700.0,27.71,27.73,27.69,27.7,8700.0
2012-05-18 14:30:00,27.71,27.71,27.62,27.63,19100.0,27.71,27.71,27.62,27.63,19100.0
2012-05-18 14:40:00,27.62,27.63,27.59,27.63,8900.0,27.62,27.63,27.59,27.63,8900.0
2012-05-18 14:50:00,27.63,27.68,27.61,27.66,14900.0,27.63,27.68,27.61,27.66,14900.0
2012-05-18 15:00:00,27.66,27.67,27.61,27.66,20800.0,27.66,27.67,27.61,27.66,20800.0
2012-05-18 15:10:00,27.65,27.71,27.65,27.66,23400.0,27.65,27.71,27.65,27.66,23400.0
2012-05-18 15:20:00,27.67,27.67,27.59,27.6,20800.0,27.67,27.67,27.59,27.6,20800.0
2012-05-18 15:30:00,27.6,27.6,27.54,27.58,21400.0,27.6,27.6,27.54,27.58,21400.0
2012-05-18 15:40:00,27.58,27.58,27.5,27.5,28300.0,27.58,27.58,27.5,27.5,28300.0
2012-05-18 15:50:00,27.5,27.56,27.47,27.49,59300.0,27.5,27.56,27.47,27.49,59300.0
2012-05-21 09:30:00,27.47,27.48,27.34,27.36,14800.0,27.47,27.48,27.34,27.36,14800.0
2012-05-21 09:40:00,27.38,27.38,27.24,27.29,10200.0,27.38,27.38,27.24,27.29,10200.0
2012-05-21 09:50:00,27.29,27.31,27.15,27.31,15500.0,27.29,27.31,27.15,27.31,15500.0
2012-05-21 10:00:00,27.3,27.42,27.25,27.42,15600.0,27.3,27.42,27.25,27.42,15600.0
2012-05-21 10:10:00,27.42,27.48,27.35,27.45,22100.0,27.42,27.48,27.35,27.45,22100.0
2012-05-21 10:20:00,27.45,27.51,27.42,27.5,17700.0,27.45,27.51,27.42,27.5,17700.0
2012-05-21 10:30:00,27.51,27.59,27.51,27.58,17200.0,27.51,27.59,27.51,27.58,17200.0
2012-05-21 10:40:00,27.58,27.61,27.56,27.6,17800.0,27.58,27.61,27.56,27.6,17800.0
2012-05-21 10:50:00,27.6,27.69,27.6,27.68,15400.0,27.6,27.69,27.6,27.68,15400.0
2012-05-21 11:00:00,27.68,27.7,27.62,27.62,18300.0,27.68,27.7,27.62,27.62,18300.0
2012-05-21 11:10:00,27.63,27.65,27.59,27.64,17900.0,27.63,27.65,27.59,27.64,17900.0
2012-05-21 11:20:00,27.63,27.64,27.57,27.57,12100.0,27.63,27.64,27.57,27.57,12100.0
2012-05-21 11:30:00,27.58,27.59,27.54,27.58,17500.0,27.58,27.59,27.54,27.58,17500.0
2012-05-21 11:40:00,27.57,27.58,27.56,27.56,4700.0,27.57,27.58,27.56,27.56,4700.0
2012-05-21 11:50:00,27.56,27.56,27.51,27.51,15100.0,27.56,27.56,27.51,27.51,15100.0
2012-05-21 12:00:00,27.51,27.61,27.5,27.58,24100.0,27.51,27.61,27.5,27.58,24100.0
2012-05-21 12:10:00,27.59,27.64,27.58,27.63,17800.0,27.59,27.64,27.58,27.63,17800.0
2012-05-21 12:20:00,27.63,27.75,27.63,27.74,12100.0,27.63,27.75,27.63,27.74,12100.0
2012-05-21 12:30:00,27.74,27.81,27.73,27.8,8600.0,27.74,27.81,27.73,27.8,8600.0
2012-05-21 12:40:00,27.81,27.83,27.79,27.8,10700.0,27.81,27.83,27.79,27.8,10700.0
2012-05-21 12:50:00,27.8,27.8,27.76,27.77,7400.0,27.8,27.8,27.76,27.77,7400.0
2012-05-21 13:00:00,27.78,27.86,27.78,27.85,6600.0,27.78,27.86,27.78,27.85,6600.0
2012-05-21 13:10:00,27.85,27.87,27.79,27.82,10700.0,27.85,27.87,27.79,27.82,10700.0
2012-05-21 13:20:00,27.82,27.86,27.82,27.84,5100.0,27.82,27.86,27.82,27.84,5100.0
2012-05-21 13:30:00,27.85,27.88,27.85,27.86,5900.0,27.85,27.88,27.85,27.86,5900.0
2012-05-21 13:40:00,27.86,27.96,27.86,27.93,12100.0,27.86,27.96,27.86,27.93,12100.0
2012-05-21 13:50:00,27.93,27.93,27.89,27.9,7300.0,27.93,27.93,27.89,27.9,7300.0
2012-05-21 14:00:00,27.9,27.91,27.85,27.88,10000.0,27.9,27.91,27.85,27.88,10000.0
2012-05-21 14:10:00,27.88,27.92,27.84,27.9,52500.0,27.88,27.92,27.84,27.9,52500.0
2012-05-21 14:20:00,27.89,27.92,27.87,27.87,12400.0,27.89,27.92,27.87,27.87,12400.0
2012-05-21 14:30:00,27.87,27.88,27.86,27.87,7800.0,27.87,27.88,27.86,27.87,7800.0
2012-05-21 14:40:00,27.87,27.88,27.87,27.88,5900.0,27.87,27.88,27.87,27.88,5900.0
2012-05-21 14:50:00,27.88,27.93,27.87,27.92,12400.0,27.88,27.93,27.87,27.92,12400.0
2012-05-21 15:00:00,27.92,27.94,27.92,27.92,13900.0,27.92,27.94,27.92,27.92,13900.0
2012-05-21 15:10:00,27.91,27.95,27.9,27.95,17700.0,27.91,27.95,27.9,27.95,17700.0
2012-05-21 15:20:00,27.96,27.99,27.94,27.96,14500.0,27.96,27.99,27.94,27.96,14500.0
2012-05-21 15:30:00,27.95,27.98,27.94,27.97,16300.0,27.95,27.98,27.94,27.97,16300.0
2012-05-21 15:40:00,27.98,28.0,27.96,28.0,12400.0,27.98,28.0,27.96,28.0,12400.0
2012-05-21 15:50:00,28.0,28.06,28.0,28.03,71000.0,28.0,28.06,28.0,28.03,71000.0
2012-05-22 09:30:00,28.1,28.18,28.01,28.01,12500.0,28.1,28.18,28.01,28.01,12500.0
2012-05-22 09:40:00,28.0,28.12,28.0,28.08,5400.0,28.0,28.12,28.0,28.08,5400.0
2012-05-22 09:50:00,28.09,28.16,28.06,28.13,17500.0,28.09,28.16,28.06,28.13,17500.0
2012-05-22 10:00:00,28.14,28.19,28.11,28.19,10700.0,28.14,28.19,28.11,28.19,10700.0
2012-05-22 10:10:00,28.21,28.25,28.21,28.24,14000.0,28.21,28.25,28.21,28.24,14000.0
2012-05-22 10:20:00,28.24,28.27,28.17,28.18,6600.0,28.24,28.27,28.17,28.18,6600.0
2012-05-22 10:30:00,28.19,28.25,28.19,28.24,13200.0,28.19,28.25,28.19,28.24,13200.0
2012-05-22 10:40:00,28.24,28.3,28.24,28.3,23300.0,28.24,28.3,28.24,28.3,23300.0
2012-05-22 10:50:00,28.3,28.3,28.26,28.3,17900.0,28.3,28.3,28.26,28.3,17900.0
2012-05-22 11:00:00,28.3,28.33,28.25,28.25,11900.0,28.3,28.33,28.25,28.25,11900.0
2012-05-22 11:10:00,28.25,28.32,28.25,28.31,18800.0,28.25,28.32,28.25,28.31,18800.0
2012-05-22 11:20:00,28.32,28.32,28.28,28.3,7400.0,28.32,28.32,28.28,28.3,7400.0
2012-05-22 11:30:00,28.3,28.3,28.24,28.26,5200.0,28.3,28.3,28.24,28.26,5200.0
2012-05-22 11:40:00,28.27,28.29,28.25,28.29,5600.0,28.27,28.29,28.25,28.29,5600.0
2012-05-22 11:50:00,28.29,28.31,28.27,28.27,6600.0,28.29,28.31,28.27,28.27,6600.0
2012-05-22 12:00:00,28.26,28.26,28.17,28.17,16200.0,28.26,28.26,28.17,28.17,16200.0
2012-05-22 12:10:00,28.18,28.27,28.17,28.27,18600.0,28.18,28.27,28.17,28.27,18600.0
2012-05-22 12:20:00,28.27,28.31,28.27,28.29,6900.0,28.27,28.31,28.27,28.29,6900.0
2012-05-22 12:30:00,28.29,28.3,28.24,28.25,5700.0,28.29,28.3,28.24,28.25,5700.0
2012-05-22 12:40:00,28.25,28.28,28.23,28.27,7400.0,28.25,28.28,28.23,28.27,7400.0
2012-05-22 12:50:00,28.27,28.29,28.26,28.29,11000.0,28.27,28.29,28.26,28.29,11000.0
2012-05-22 13:00:00,28.29,28.35,28.28,28.32,23700.0,28.29,28.35,28.28,28.32,23700.0
2012-05-22 13:10:00,28.32,28.33,28.27,28.28,22700.0,28.32,28.33,28.27,28.28,22700.0
2012-05-22 13:20:00,28.28,28.3,28.27,28.28,20200.0,28.28,28.3,28.27,28.28,20200.0
2012-05-22 13:30:00,28.28,28.37,28.28,28.31,12100.0,28.28,28.37,28.28,28.31,12100.0
2012-05-22 13:40:00,28.31,28.32,28.22,28.22,80800.0,28.31,28.32,28.22,28.22,80800.0
2012-05-22 13:50:00,28.21,28.21,28.17,28.19,26800.0,28.21,28.21,28.17,28.19,26800.0
2012-05-22 14:00:00,28.19,28.21,28.19,28.21,19100.0,28.19,28.21,28.19,28.21,19100.0
2012-05-22 14:10:00,28.21,28.21,28.14,28.16,35000.0,28.21,28.21,28.14,28.16,35000.0
2012-05-22 14:20:00,28.15,28.16,28.14,28.14,33100.0,28.15,28.16,28.14,28.14,33100.0
2012-05-22 14:30:00,28.15,28.18,28.1,28.14,50900.0,28.15,28.18,28.1,28.14,50900.0
2012-05-22 14:40:00,28.14,28.17,28.13,28.17,22900.0,28.14,28.17,28.13,28.17,22900.0
2012-05-22 14:50:00,28.17,28.23,28.16,28.21,30500.0,28.17,28.23,28.16,28.21,30500.0
2012-05-22 15:00:00,28.22,28.22,28.14,28.15,110300.0,28.22,28.22,28.14,28.15,110300.0
2012-05-22 15:10:00,28.15,28.15,28.07,28.08,113400.0,28.15,28.15,28.07,28.08,113400.0
2012-05-22 15:20:00,28.08,28.08,28.0,28.0,79400.0,28.08,28.08,28.0,28.0,79400.0
2012-05-22 15:30:00,28.0,28.0,27.93,27.93,64900.0,28.0,28.0,27.93,27.93,64900.0
2012-05-22 15:40:00,27.94,27.95,27.85,27.85,88600.0,27.94,27.95,27.85,27.85,88600.0
2012-05-22 15:50:00,27.86,28.05,27.86,28.05,244500.0,27.86,28.05,27.86,28.05,244500.0
2012-05-23 09:30:00,27.89,27.89,27.77,27.81,11200.0,27.89,27.89,27.77,27.81,11200.0
2012-05-23 09:40:00,27.82,28.03,27.79,27.98,26400.0,27.82,28.03,27.79,27.98,26400.0
2012-05-23 09:50:00,27.97,28.15,27.97,28.08,62000.0,27.97,28.15,27.97,28.08,62000.0
2012-05-23 10:00:00,28.1,28.25,28.03,28.16,29700.0,28.1,28.25,28.03,28.16,29700.0
2012-05-23 10:10:00,28.15,28.17,28.05,28.09,30000.0,28.15,28.17,28.05,28.09,30000.0
2012-05-23 10:20:00,28.1,28.2,28.05,28.16,41300.0,28.1,28.2,28.05,28.16,41300.0
2012-05-23 10:30:00,28.17,28.22,28.1,28.1,25500.0,28.17,28.22,28.1,28.1,25500.0
2012-05-23 10:40:00,28.1,28.17,28.02,28.06,45200.0,28.1,28.17,28.02,28.06,45200.0
2012-05-23 10:50:00,28.06,28.17,28.06,28.14,22300.0,28.06,28.17,28.06,28.14,22300.0
2012-05-23 11:00:00,28.15,28.24,28.14,28.24,15900.0,28.15,28.24,28.14,28.24,15900.0
2012-05-23 11:10:00,28.23,28.27,28.2,28.25,14100.0,28.23,28.27,28.2,28.25,14100.0
2012-05-23 11:20:00,28.25,28.25,28.19,28.2,37500.0,28.25,28.25,28.19,28.2,37500.0
2012-05-23 11:30:00,28.21,28.25,28.18,28.22,32000.0,28.21,28.25,28.18,28.22,32000.0
2012-05-23 11:40:00,28.21,28.23,28.14,28.18,20900.0,28.21,28.23,28.14,28.18,20900.0
2012-05-23 11:50:00,28.18,28.18,28.04,28.04,26500.0,28.18,28.18,28.04,28.04,26500.0
2012-05-23 12:00:00,28.05,28.1,28.0,28.07,52500.0,28.05,28.1,28.0,28.07,52500.0
2012-05-23 12:10:00,28.08,28.13,28.06,28.13,5800.0,28.08,28.13,28.06,28.13,5800.0
2012-05-23 12:20:00,28.13,28.13,28.05,28.06,12900.0,28.13,28.13,28.05,28.06,12900.0
2012-05-23 12:30:00,28.07,28.09,28.05,28.07,20100.0,28.07,28.09,28.05,28.07,20100.0
2012-05-23 12:40:00,28.08,28.11,28.06,28.1,15000.0,28.08,28.11,28.06,28.1,15000.0
2012-05-23 12:50:00,28.1,28.1,28.05,28.07,13100.0,28.1,28.1,28.05,28.07,13100.0
2012-05-23 13:00:00,28.08,28.09,28.05,28.07,7700.0,28.08,28.09,28.05,28.07,7700.0
2012-05-23 13:10:00,28.07,28.15,28.07,28.1,54000.0,28.07,28.15,28.07,28.1,54000.0
2012-05-23 13:20:00,28.11,28.17,28.1,28.16,16500.0,28.11,28.17,28.1,28.16,16500.0
2012-05-23 13:30:00,28.17,28.21,28.14,28.15,31800.0,28.17,28.21,28.14,28.15,31800.0
2012-05-23 13:40:00,28.16,28.17,28.12,28.17,19000.0,28.16,28.17,28.12,28.17,19000.0
2012-05-23 13:50:00,28.16,28.17,28.12,28.17,9900.0,28.16,28.17,28.12,28.17,9900.0
2012-05-23 14:00:00,28.15,28.15,28.08,28.12,15000.0,28.15,28.15,28.08,28.12,15000.0
2012-05-23 14:10:00,28.12,28.13,28.05,28.09,29400.0,28.12,28.13,28.05,28.09,29400.0
2012-05-23 14:20:00,28.1,28.12,28.09,28.1,36900.0,28.1,28.12,28.09,28.1,36900.0
2012-05-23 14:30:00,28.09,28.17,28.08,28.17,57900.0,28.09,28.17,28.08,28.17,57900.0
2012-05-23 14:40:00,28.16,28.25,28.13,28.14,34600.0,28.16,28.25,28.13,28.14,34600.0
2012-05-23 14:50:00,28.14,28.2,28.13,28.16,21500.0,28.14,28.2,28.13,28.16,21500.0
2012-05-23 15:00:00,28.16,28.18,28.08,28.13,41500.0,28.16,28.18,28.08,28.13,41500.0
2012-05-23 15:10:00,28.13,28.23,28.12,28.2,47500.0,28.13,28.23,28.12,28.2,47500.0
2012-05-23 15:20:00,28.22,28.28,28.19,28.26,68100.0,28.22,28.28,28.19,28.26,68100.0
2012-05-23 15:30:00,28.27,28.46,28.27,28.44,89900.0,28.27,28.46,28.27,28.44,89900.0
2012-05-23 15:40:00,28.44,28.56,28.36,28.39,144200.0,28.44,28.56,28.36,28.39,144200.0
2012-05-23 15:50:00,28.38,28.41,28.17,28.2,168200.0,28.38,28.41,28.17,28.2,168200.0
2012-05-24 09:30:00,29.72,29.79,28.81,29.35,154000.0,29.72,29.79,28.81,29.35,154000.0
2012-05-24 09:40:00,29.35,29.53,29.11,29.5,144900.0,29.35,29.53,29.11,29.5,144900.0
2012-05-24 09:50:00,29.49,29.94,29.49,29.7,116600.0,29.49,29.94,29.49,29.7,116600.0
2012-05-24 10:00:00,29.69,29.91,29.63,29.84,88700.0,29.69,29.91,29.63,29.84,88700.0
2012-05-24 10:10:00,29.84,29.85,29.64,29.77,76600.0,29.84,29.85,29.64,29.77,76600.0
2012-05-24 10:20:00,29.76,29.9,29.64,29.87,50300.0,29.76,29.9,29.64,29.87,50300.0
2012-05-24 10:30:00,29.86,29.94,29.73,29.76,41900.0,29.86,29.94,29.73,29.76,41900.0
2012-05-24 10:40:00,29.76,29.79,29.45,29.5,45700.0,29.76,29.79,29.45,29.5,45700.0
2012-05-24 10:50:00,29.51,29.61,29.51,29.58,42400.0,29.51,29.61,29.51,29.58,42400.0
2012-05-24 11:00:00,29.57,29.6,29.54,29.57,37500.0,29.57,29.6,29.54,29.57,37500.0
2012-05-24 11:10:00,29.59,29.74,29.57,29.65,43800.0,29.59,29.74,29.57,29.65,43800.0
2012-05-24 11:20:00,29.62,29.66,29.57,29.57,17000.0,29.62,29.66,29.57,29.57,17000.0
2012-05-24 11:30:00,29.56,29.6,29.39,29.59,41600.0,29.56,29.6,29.39,29.59,41600.0
2012-05-24 11:40:00,29.59,29.72,29.58,29.62,29600.0,29.59,29.72,29.58,29.62,29600.0
2012-05-24 11:50:00,29.62,29.64,29.58,29.61,27400.0,29.62,29.64,29.58,29.61,27400.0
2012-05-24 12:00:00,29.6,29.61,29.52,29.57,44300.0,29.6,29.61,29.52,29.57,44300.0
2012-05-24 12:10:00,29.57,29.62,29.54,29.56,24400.0,29.57,29.62,29.54,29.56,24400.0
2012-05-24 12:20:00,29.56,29.6,29.55,29.58,35500.0,29.56,29.6,29.55,29.58,35500.0
2012-05-24 12:30:00,29.58,29.67,29.57,29.64,21400.0,29.58,29.67,29.57,29.64,21400.0
2012-05-24 12:40:00,29.65,29.66,29.63,29.64,17400.0,29.65,29.66,29.63,29.64,17400.0
2012-05-24 12:50:00,29.64,29.64,29.56,29.58,29000.0,29.64,29.64,29.56,29.58,29000.0
2012-05-24 13:00:00,29.59,29.66,29.57,29.65,18600.0,29.59,29.66,29.57,29.65,18600.0
2012-05-24 13:10:00,29.65,29.68,29.57,29.58,30600.0,29.65,29.68,29.57,29.58,30600.0
2012-05-24 13:20:00,29.58,29.58,29.44,29.48,27500.0,29.58,29.58,29.44,29.48,27500.0
2012-05-24 13:30:00,29.47,29.54,29.44,29.53,18700.0,29.47,29.54,29.44,29.53,18700.0
2012-05-24 13:40:00,29.54,29.62,29.54,29.6,30500.0,29.54,29.62,29.54,29.6,30500.0
2012-05-24 13:50:00,29.6,29.61,29.47,29.48,67100.0,29.6,29.61,29.47,29.48,67100.0
2012-05-24 14:00:00,29.48,29.6,29.48,29.58,25700.0,29.48,29.6,29.48,29.58,25700.0
2012-05-24 14:10:00,29.57,29.57,29.51,29.55,27600.0,29.57,29.57,29.51,29.55,27600.0
2012-05-24 14:20:00,29.55,29.57,29.54,29.54,23500.0,29.55,29.57,29.54,29.54,23500.0
2012-05-24 14:30:00,29.55,29.57,29.52,29.52,27500.0,29.55,29.57,29.52,29.52,27500.0
2012-05-24 14:40:00,29.52,29.53,29.5,29.5,25600.0,29.52,29.53,29.5,29.5,25600.0
2012-05-24 14:50:00,29.5,29.55,29.5,29.51,48000.0,29.5,29.55,29.5,29.51,48000.0
2012-05-24 15:00:00,29.51,29.61,29.5,29.55,45400.0,29.51,29.61,29.5,29.55,45400.0
2012-05-24 15:10:00,29.55,29.59,29.54,29.57,48300.0,29.55,29.59,29.54,29.57,48300.0
2012-05-24 15:20:00,29.56,29.72,29.54,29.66,49900.0,29.56,29.72,29.54,29.66,49900.0
2012-05-24 15:30:00,29.65,29.73,29.63,29.7,48700.0,29.65,29.73,29.63,29.7,48700.0
2012-05-24 15:40:00,29.7,29.82,29.69,29.81,67100.0,29.7,29.82,29.69,29.81,67100.0
2012-05-24 15:50:00,29.81,29.87,29.8,29.84,107800.0,29.81,29.87,29.8,29.84,107800.0
2012-05-25 09:30:00,29.81,29.99,29.64,29.97,42300.0,29.81,29.99,29.64,29.97,42300.0
2012-05-25 09:40:00,29.96,30.0,29.96,29.97,27500.0,29.96,30.0,29.96,29.97,27500.0
2012-05-25 09:50:00,29.95,30.0,29.9,29.93,35100.0,29.95,30.0,29.9,29.93,35100.0
2012-05-25 10:00:00,29.95,30.0,29.91,29.92,82100.0,29.95,30.0,29.91,29.92,82100.0
2012-05-25 10:10:00,29.93,29.93,29.8,29.9,28600.0,29.93,29.93,29.8,29.9,28600.0
2012-05-25 10:20:00,29.9,29.9,29.81,29.88,18900.0,29.9,29.9,29.81,29.88,18900.0
2012-05-25 10:30:00,29.87,29.9,29.84,29.86,14300.0,29.87,29.9,29.84,29.86,14300.0
2012-05-25 10:40:00,29.85,29.87,29.79,29.86,27600.0,29.85,29.87,29.79,29.86,27600.0
2012-05-25 10:50:00,29.86,29.87,29.84,29.85,17400.0,29.86,29.87,29.84,29.85,17400.0
2012-05-25 11:00:00,29.85,29.87,29.84,29.86,18200.0,29.85,29.87,29.84,29.86,18200.0
2012-05-25 11:10:00,29.86,29.91,29.85,29.88,15800.0,29.86,29.91,29.85,29.88,15800.0
2012-05-25 11:20:00,29.88,29.93,29.87,29.89,13100.0,29.88,29.93,29.87,29.89,13100.0
2012-05-25 11:30:00,29.88,29.88,29.84,29.88,19600.0,29.88,29.88,29.84,29.88,19600.0
2012-05-25 11:40:00,29.87,29.9,29.86,29.88,11500.0,29.87,29.9,29.86,29.88,11500.0
2012-05-25 11:50:00,29.88,29.91,29.85,29.87,21400.0,29.88,29.91,29.85,29.87,21400.0
2012-05-25 12:00:00,29.86,29.88,29.84,29.88,11700.0,29.86,29.88,29.84,29.88,11700.0
2012-05-25 12:10:00,29.88,29.89,29.85,29.85,8300.0,29.88,29.89,29.85,29.85,8300.0
2012-05-25 12:20:00,29.85,29.87,29.84,29.85,12100.0,29.85,29.87,29.84,29.85,12100.0
2012-05-25 12:30:00,29.85,29.9,29.85,29.88,11800.0,29.85,29.9,29.85,29.88,11800.0
2012-05-25 12:40:00,29.88,29.88,29.85,29.85,12000.0,29.88,29.88,29.85,29.85,12000.0
2012-05-25 12:50:00,29.85,29.91,29.85,29.89,15200.0,29.85,29.91,29.85,29.89,15200.0
2012-05-25 13:00:00,29.88,29.89,29.86,29.88,10300.0,29.88,29.89,29.86,29.88,10300.0
2012-05-25 13:10:00,29.88,29.9,29.88,29.89,6400.0,29.88,29.9,29.88,29.89,6400.0
2012-05-25 13:20:00,29.89,29.9,29.89,29.9,2600.0,29.89,29.9,29.89,29.9,2600.0
2012-05-25 13:30:00,29.89,29.9,29.86,29.88,13300.0,29.89,29.9,29.86,29.88,13300.0
2012-05-25 13:40:00,29.88,29.94,29.88,29.92,11800.0,29.88,29.94,29.88,29.92,11800.0
2012-05-25 13:50:00,29.92,29.93,29.87,29.91,8500.0,29.92,29.93,29.87,29.91,8500.0
2012-05-25 14:00:00,29.9,29.91,29.88,29.89,8200.0,29.9,29.91,29.88,29.89,8200.0
2012-05-25 14:10:00,29.88,29.9,29.86,29.88,8900.0,29.88,29.9,29.86,29.88,8900.0
2012-05-25 14:20:00,29.85,29.89,29.84,29.88,33200.0,29.85,29.89,29.84,29.88,33200.0
2012-05-25 14:30:00,29.87,29.89,29.86,29.88,14500.0,29.87,29.89,29.86,29.88,14500.0
2012-05-25 14:40:00,29.88,29.88,29.84,29.86,15800.0,29.88,29.88,29.84,29.86,15800.0
2012-05-25 14:50:00,29.86,29.88,29.85,29.88,18700.0,29.86,29.88,29.85,29.88,18700.0
2012-05-25 15:00:00,29.88,29.89,29.86,29.87,9400.0,29.88,29.89,29.86,29.87,9400.0
2012-05-25 15:10:00,29.87,29.89,29.86,29.86,13000.0,29.87,29.89,29.86,29.86,13000.0
2012-05-25 15:20:00,29.87,29.89,29.8,29.88,39500.0,29.87,29.89,29.8,29.88,39500.0
2012-05-25 15:30:00,29.89,29.9,29.85,29.89,32800.0,29.89,29.9,29.85,29.89,32800.0
2012-05-25 15:40:00,29.89,29.91,29.87,29.89,23700.0,29.89,29.91,29.87,29.89,23700.0
2012-05-25 15:50:00,29.88,29.91,29.85,29.89,56500.0,29.88,29.91,29.85,29.89,56500.0
2012-05-29 09:30:00,30.08,30.36,30.08,30.21,27600.0,30.08,30.36,30.08,30.21,27600.0
2012-05-29 09:40:00,30.2,30.26,30.17,30.26,27400.0,30.2,30.26,30.17,30.26,27400.0
2012-05-29 09:50:00,30.23,30.32,30.22,30.26,43000.0,30.23,30.32,30.22,30.26,43000.0
2012-05-29 10:00:00,30.25,30.31,30.18,30.23,41000.0,30.25,30.31,30.18,30.23,41000.0
2012-05-29 10:10:00,30.24,30.4,30.24,30.39,12900.0,30.24,30.4,30.24,30.39,12900.0
2012-05-29 10:20:00,30.38,30.45,30.38,30.42,16900.0,30.38,30.45,30.38,30.42,16900.0
2012-05-29 10:30:00,30.42,30.46,30.33,30.33,14900.0,30.42,30.46,30.33,30.33,14900.0
2012-05-29 10:40:00,30.32,30.38,30.3,30.34,10200.0,30.32,30.38,30.3,30.34,10200.0
2012-05-29 10:50:00,30.34,30.36,30.3,30.34,16000.0,30.34,30.36,30.3,30.34,16000.0
2012-05-29 11:00:00,30.33,30.33,30.25,30.25,13200.0,30.33,30.33,30.25,30.25,13200.0
2012-05-29 11:10:00,30.25,30.25,30.18,30.18,18400.0,30.25,30.25,30.18,30.18,18400.0
2012-05-29 11:20:00,30.17,30.2,30.13,30.18,37400.0,30.17,30.2,30.13,30.18,37400.0
2012-05-29 11:30:00,30.18,30.18,30.06,30.1,45300.0,30.18,30.18,30.06,30.1,45300.0
2012-05-29 11:40:00,30.1,30.11,29.99,30.01,23700.0,30.1,30.11,29.99,30.01,23700.0
2012-05-29 11:50:00,30.01,30.06,30.0,30.0,11400.0,30.01,30.06,30.0,30.0,11400.0
2012-05-29 12:00:00,29.99,30.04,29.91,29.95,18300.0,29.99,30.04,29.91,29.95,18300.0
2012-05-29 12:10:00,29.96,29.96,29.89,29.91,11400.0,29.96,29.96,29.89,29.91,11400.0
2012-05-29 12:20:00,29.9,29.93,29.88,29.9,17000.0,29.9,29.93,29.88,29.9,17000.0
2012-05-29 12:30:00,29.89,29.92,29.86,29.89,13800.0,29.89,29.92,29.86,29.89,13800.0
2012-05-29 12:40:00,29.88,29.95,29.87,29.95,9200.0,29.88,29.95,29.87,29.95,9200.0
2012-05-29 12:50:00,29.94,29.98,29.91,29.91,7000.0,29.94,29.98,29.91,29.91,7000.0
2012-05-29 13:00:00,29.91,29.92,29.88,29.89,8000.0,29.91,29.92,29.88,29.89,8000.0
2012-05-29 13:10:00,29.89,29.95,29.89,29.93,11300.0,29.89,29.95,29.89,29.93,11300.0
2012-05-29 13:20:00,29.93,29.94,29.89,29.89,8800.0,29.93,29.94,29.89,29.89,8800.0
2012-05-29 13:30:00,29.89,29.89,29.86,29.86,8500.0,29.89,29.89,29.86,29.86,8500.0
2012-05-29 13:40:00,29.87,29.93,29.86,29.9,13800.0,29.87,29.93,29.86,29.9,13800.0
2012-05-29 13:50:00,29.89,29.94,29.89,29.93,6400.0,29.89,29.94,29.89,29.93,6400.0
2012-05-29 14:00:00,29.93,29.94,29.9,29.94,8400.0,29.93,29.94,29.9,29.94,8400.0
2012-05-29 14:10:00,29.93,29.99,29.92,29.98,12500.0,29.93,29.99,29.92,29.98,12500.0
2012-05-29 14:20:00,29.97,29.97,29.93,29.96,12100.0,29.97,29.97,29.93,29.96,12100.0
2012-05-29 14:30:00,29.95,29.97,29.95,29.96,16800.0,29.95,29.97,29.95,29.96,16800.0
2012-05-29 14:40:00,29.96,29.99,29.95,29.99,11000.0,29.96,29.99,29.95,29.99,11000.0
2012-05-29 14:50:00,29.98,30.1,29.98,30.1,18600.0,29.98,30.1,29.98,30.1,18600.0
2012-05-29 15:00:00,30.09,30.11,30.04,30.11,16400.0,30.09,30.11,30.04,30.11,16400.0
2012-05-29 15:10:00,30.11,30.15,30.1,30.13,23600.0,30.11,30.15,30.1,30.13,23600.0
2012-05-29 15:20:00,30.12,30.13,30.11,30.13,17900.0,30.12,30.13,30.11,30.13,17900.0
2012-05-29 15:30:00,30.13,30.13,30.09,30.11,29600.0,30.13,30.13,30.09,30.11,29600.0
2012-05-29 15:40:00,30.11,30.15,30.09,30.13,26700.0,30.11,30.15,30.09,30.13,26700.0
2012-05-29 15:50:00,30.13,30.19,30.12,30.15,71100.0,30.13,30.19,30.12,30.15,71100.0
2012-05-30 09:30:00,29.84,29.85,29.6,29.62,20600.0,29.84,29.85,29.6,29.62,20600.0
2012-05-30 09:40:00,29.62,29.64,29.56,29.6,22100.0,29.62,29.64,29.56,29.6,22100.0
2012-05-30 09:50:00,29.59,29.68,29.56,29.62,10200.0,29.59,29.68,29.56,29.62,10200.0
2012-05-30 10:00:00,29.6,29.72,29.56,29.71,19400.0,29.6,29.72,29.56,29.71,19400.0
2012-05-30 10:10:00,29.7,29.74,29.62,29.69,19100.0,29.7,29.74,29.62,29.69,19100.0
2012-05-30 10:20:00,29.69,29.76,29.65,29.76,12500.0,29.69,29.76,29.65,29.76,12500.0
2012-05-30 10:30:00,29.75,29.77,29.67,29.68,12200.0,29.75,29.77,29.67,29.68,12200.0
2012-05-30 10:40:00,29.68,29.68,29.6,29.61,11200.0,29.68,29.68,29.6,29.61,11200.0
2012-05-30 10:50:00,29.62,29.68,29.59,29.59,9200.0,29.62,29.68,29.59,29.59,9200.0
2012-05-30 11:00:00,29.59,29.71,29.58,29.71,9500.0,29.59,29.71,29.58,29.71,9500.0
2012-05-30 11:10:00,29.71,29.8,29.71,29.79,11400.0,29.71,29.8,29.71,29.79,11400.0
2012-05-30 11:20:00,29.8,29.8,29.77,29.79,6000.0,29.8,29.8,29.77,29.79,6000.0
2012-05-30 11:30:00,29.79,29.82,29.74,29.82,9200.0,29.79,29.82,29.74,29.82,9200.0
2012-05-30 11:40:00,29.82,29.86,29.81,29.84,28400.0,29.82,29.86,29.81,29.84,28400.0
2012-05-30 11:50:00,29.83,29.86,29.83,29.84,6400.0,29.83,29.86,29.83,29.84,6400.0
2012-05-30 12:00:00,29.83,29.84,29.73,29.74,37000.0,29.83,29.84,29.73,29.74,37000.0
2012-05-30 12:10:00,29.73,29.73,29.64,29.64,12900.0,29.73,29.73,29.64,29.64,12900.0
2012-05-30 12:20:00,29.64,29.64,29.51,29.54,27100.0,29.64,29.64,29.51,29.54,27100.0
2012-05-30 12:30:00,29.55,29.58,29.55,29.55,11800.0,29.55,29.58,29.55,29.55,11800.0
2012-05-30 12:40:00,29.56,29.64,29.53,29.64,9700.0,29.56,29.64,29.53,29.64,9700.0
2012-05-30 12:50:00,29.64,29.64,29.62,29.63,3600.0,29.64,29.64,29.62,29.63,3600.0
2012-05-30 13:00:00,29.64,29.64,29.6,29.6,4900.0,29.64,29.64,29.6,29.6,4900.0
2012-05-30 13:10:00,29.6,29.63,29.59,29.61,37200.0,29.6,29.63,29.59,29.61,37200.0
2012-05-30 13:20:00,29.61,29.62,29.6,29.62,2600.0,29.61,29.62,29.6,29.62,2600.0
2012-05-30 13:30:00,29.62,29.7,29.62,29.68,8200.0,29.62,29.7,29.62,29.68,8200.0
2012-05-30 13:40:00,29.68,29.72,29.66,29.69,4300.0,29.68,29.72,29.66,29.69,4300.0
2012-05-30 13:50:00,29.68,29.69,29.62,29.67,39000.0,29.68,29.69,29.62,29.67,39000.0
2012-05-30 14:00:00,29.67,29.73,29.67,29.69,6300.0,29.67,29.73,29.67,29.69,6300.0
2012-05-30 14:10:00,29.68,29.73,29.65,29.73,8600.0,29.68,29.73,29.65,29.73,8600.0
2012-05-30 14:20:00,29.74,29.75,29.66,29.68,13900.0,29.74,29.75,29.66,29.68,13900.0
2012-05-30 14:30:00,29.68,29.71,29.67,29.71,5900.0,29.68,29.71,29.67,29.71,5900.0
2012-05-30 14:40:00,29.71,29.71,29.67,29.68,6300.0,29.71,29.71,29.67,29.68,6300.0
2012-05-30 14:50:00,29.67,29.68,29.63,29.65,15700.0,29.67,29.68,29.63,29.65,15700.0
2012-05-30 15:00:00,29.64,29.67,29.59,29.6,10800.0,29.64,29.67,29.59,29.6,10800.0
2012-05-30 15:10:00,29.61,29.61,29.53,29.56,17300.0,29.61,29.61,29.53,29.56,17300.0
2012-05-30 15:20:00,29.56,29.68,29.56,29.66,20300.0,29.56,29.68,29.56,29.66,20300.0
2012-05-30 15:30:00,29.67,29.67,29.62,29.67,13700.0,29.67,29.67,29.62,29.67,13700.0
2012-05-30 15:40:00,29.66,29.66,29.58,29.58,19800.0,29.66,29.66,29.58,29.58,19800.0
2012-05-30 15:50:00,29.58,29.62,29.56,29.56,40800.0,29.58,29.62,29.56,29.56,40800.0
2012-05-31 09:30:00,29.51,29.56,29.42,29.44,10600.0,29.51,29.56,29.42,29.44,10600.0
2012-05-31 09:40:00,29.46,29.53,29.38,29.38,8600.0,29.46,29.53,29.38,29.38,8600.0
2012-05-31 09:50:00,29.33,29.4,29.3,29.3,9800.0,29.33,29.4,29.3,29.3,9800.0
2012-05-31 10:00:00,29.32,29.36,29.24,29.24,20100.0,29.32,29.36,29.24,29.24,20100.0
2012-05-31 10:10:00,29.23,29.26,29.21,29.25,20600.0,29.23,29.26,29.21,29.25,20600.0
2012-05-31 10:20:00,29.24,29.27,29.2,29.26,11700.0,29.24,29.27,29.2,29.26,11700.0
2012-05-31 10:30:00,29.25,29.3,29.23,29.26,11900.0,29.25,29.3,29.23,29.26,11900.0
2012-05-31 10:40:00,29.24,29.25,29.22,29.23,10500.0,29.24,29.25,29.22,29.23,10500.0
2012-05-31 10:50:00,29.23,29.24,29.22,29.23,5400.0,29.23,29.24,29.22,29.23,5400.0
2012-05-31 11:00:00,29.23,29.23,29.17,29.19,33200.0,29.23,29.23,29.17,29.19,33200.0
2012-05-31 11:10:00,29.18,29.18,29.11,29.11,19400.0,29.18,29.18,29.11,29.11,19400.0
2012-05-31 11:20:00,29.12,29.17,29.12,29.15,10000.0,29.12,29.17,29.12,29.15,10000.0
2012-05-31 11:30:00,29.15,29.27,29.15,29.18,18800.0,29.15,29.27,29.15,29.18,18800.0
2012-05-31 11:40:00,29.19,29.19,29.12,29.12,8800.0,29.19,29.19,29.12,29.12,8800.0
2012-05-31 11:50:00,29.13,29.19,29.13,29.18,5200.0,29.13,29.19,29.13,29.18,5200.0
2012-05-31 12:00:00,29.16,29.22,29.14,29.22,5100.0,29.16,29.22,29.14,29.22,5100.0
2012-05-31 12:10:00,29.21,29.24,29.21,29.23,8300.0,29.21,29.24,29.21,29.23,8300.0
2012-05-31 12:20:00,29.24,29.33,29.24,29.32,8600.0,29.24,29.33,29.24,29.32,8600.0
2012-05-31 12:30:00,29.3,29.31,29.26,29.27,5600.0,29.3,29.31,29.26,29.27,5600.0
2012-05-31 12:40:00,29.27,29.31,29.27,29.31,6000.0,29.27,29.31,29.27,29.31,6000.0
2012-05-31 12:50:00,29.33,29.36,29.27,29.28,5500.0,29.33,29.36,29.27,29.28,5500.0
2012-05-31 13:00:00,29.26,29.4,29.26,29.38,18600.0,29.26,29.4,29.26,29.38,18600.0
2012-05-31 13:10:00,29.38,29.45,29.38,29.43,14500.0,29.38,29.45,29.38,29.43,14500.0
2012-05-31 13:20:00,29.43,29.44,29.41,29.41,12900.0,29.43,29.44,29.41,29.41,12900.0
2012-05-31 13:30:00,29.42,29.43,29.4,29.41,12000.0,29.42,29.43,29.4,29.41,12000.0
2012-05-31 13:40:00,29.4,29.42,29.4,29.42,21700.0,29.4,29.42,29.4,29.42,21700.0
2012-05-31 13:50:00,29.42,29.42,29.41,29.42,46700.0,29.42,29.42,29.41,29.42,46700.0
2012-05-31 14:00:00,29.42,29.48,29.41,29.48,19200.0,29.42,29.48,29.41,29.48,19200.0
2012-05-31 14:10:00,29.47,29.49,29.45,29.46,8500.0,29.47,29.49,29.45,29.46,8500.0
2012-05-31 14:20:00,29.46,29.49,29.45,29.46,15600.0,29.46,29.49,29.45,29.46,15600.0
2012-05-31 14:30:00,29.46,29.48,29.44,29.45,8700.0,29.46,29.48,29.44,29.45,8700.0
2012-05-31 14:40:00,29.45,29.48,29.43,29.44,8300.0,29.45,29.48,29.43,29.44,8300.0
2012-05-31 14:50:00,29.43,29.46,29.38,29.46,11400.0,29.43,29.46,29.38,29.46,11400.0
2012-05-31 15:00:00,29.45,29.46,29.4,29.45,14800.0,29.45,29.46,29.4,29.45,14800.0
2012-05-31 15:10:00,29.45,29.48,29.45,29.46,22000.0,29.45,29.48,29.45,29.46,22000.0
2012-05-31 15:20:00,29.46,29.54,29.46,29.53,41400.0,29.46,29.54,29.46,29.53,41400.0
2012-05-31 15:30:00,29.53,29.63,29.53,29.6,28800.0,29.53,29.63,29.53,29.6,28800.0
2012-05-31 15:40:00,29.6,29.62,29.55,29.55,42500.0,29.6,29.62,29.55,29.55,42500.0
2012-05-31 15:50:00,29.55,29.61,29.46,29.55,178300.0,29.55,29.61,29.46,29.55,178300.0
2012-06-01 09:30:00,29.13,29.14,28.88,29.09,12900.0,29.13,29.14,28.88,29.09,12900.0
2012-06-01 09:40:00,29.14,29.14,29.03,29.03,7900.0,29.14,29.14,29.03,29.03,7900.0
2012-06-01 09:50:00,29.06,29.11,29.04,29.11,10400.0,29.06,29.11,29.04,29.11,10400.0
2012-06-01 10:00:00,29.1,29.2,29.08,29.17,23200.0,29.1,29.2,29.08,29.17,23200.0
2012-06-01 10:10:00,29.18,29.18,29.04,29.06,20000.0,29.18,29.18,29.04,29.06,20000.0
2012-06-01 10:20:00,29.04,29.04,28.96,28.97,22700.0,29.04,29.04,28.96,28.97,22700.0
2012-06-01 10:30:00,28.97,28.98,28.88,28.88,16500.0,28.97,28.98,28.88,28.88,16500.0
2012-06-01 10:40:00,28.89,28.95,28.88,28.95,17400.0,28.89,28.95,28.88,28.95,17400.0
2012-06-01 10:50:00,28.95,28.95,28.85,28.85,11500.0,28.95,28.95,28.85,28.85,11500.0
2012-06-01 11:00:00,28.85,28.85,28.76,28.76,21100.0,28.85,28.85,28.76,28.76,21100.0
2012-06-01 11:10:00,28.75,28.8,28.75,28.79,9600.0,28.75,28.8,28.75,28.79,9600.0
2012-06-01 11:20:00,28.78,28.8,28.77,28.78,12700.0,28.78,28.8,28.77,28.78,12700.0
2012-06-01 11:30:00,28.78,28.8,28.72,28.78,14000.0,28.78,28.8,28.72,28.78,14000.0
2012-06-01 11:40:00,28.77,28.8,28.75,28.76,7900.0,28.77,28.8,28.75,28.76,7900.0
2012-06-01 11:50:00,28.76,28.82,28.75,28.75,7100.0,28.76,28.82,28.75,28.75,7100.0
2012-06-01 12:00:00,28.75,28.76,28.72,28.76,7800.0,28.75,28.76,28.72,28.76,7800.0
2012-06-01 12:10:00,28.76,28.8,28.76,28.77,8800.0,28.76,28.8,28.76,28.77,8800.0
2012-06-01 12:20:00,28.78,28.78,28.71,28.73,15500.0,28.78,28.78,28.71,28.73,15500.0
2012-06-01 12:30:00,28.74,28.76,28.73,28.75,2100.0,28.74,28.76,28.73,28.75,2100.0
2012-06-01 12:40:00,28.75,28.78,28.75,28.78,6100.0,28.75,28.78,28.75,28.78,6100.0
2012-06-01 12:50:00,28.77,28.8,28.77,28.77,9900.0,28.77,28.8,28.77,28.77,9900.0
2012-06-01 13:00:00,28.77,28.8,28.76,28.79,8700.0,28.77,28.8,28.76,28.79,8700.0
2012-06-01 13:10:00,28.79,28.8,28.78,28.79,11400.0,28.79,28.8,28.78,28.79,11400.0
2012-06-01 13:20:00,28.78,28.78,28.64,28.66,26400.0,28.78,28.78,28.64,28.66,26400.0
2012-06-01 13:30:00,28.67,28.67,28.64,28.64,6300.0,28.67,28.67,28.64,28.64,6300.0
2012-06-01 13:40:00,28.64,28.67,28.64,28.66,5900.0,28.64,28.67,28.64,28.66,5900.0
2012-06-01 13:50:00,28.66,28.67,28.64,28.66,9100.0,28.66,28.67,28.64,28.66,9100.0
2012-06-01 14:00:00,28.66,28.67,28.61,28.62,9100.0,28.66,28.67,28.61,28.62,9100.0
2012-06-01 14:10:00,28.62,28.63,28.59,28.59,5000.0,28.62,28.63,28.59,28.59,5000.0
2012-06-01 14:20:00,28.59,28.71,28.59,28.67,12800.0,28.59,28.71,28.59,28.67,12800.0
2012-06-01 14:30:00,28.67,28.74,28.67,28.74,12100.0,28.67,28.74,28.67,28.74,12100.0
2012-06-01 14:40:00,28.74,28.74,28.72,28.73,6400.0,28.74,28.74,28.72,28.73,6400.0
2012-06-01 14:50:00,28.73,28.73,28.66,28.66,7900.0,28.73,28.73,28.66,28.66,7900.0
2012-06-01 15:00:00,28.67,28.69,28.66,28.69,7000.0,28.67,28.69,28.66,28.69,7000.0
2012-06-01 15:10:00,28.7,28.72,28.65,28.65,25800.0,28.7,28.72,28.65,28.65,25800.0
2012-06-01 15:20:00,28.66,28.68,28.62,28.63,23100.0,28.66,28.68,28.62,28.63,23100.0
2012-06-01 15:30:00,28.64,28.66,28.61,28.63,17800.0,28.64,28.66,28.61,28.63,17800.0
2012-06-01 15:40:00,28.63,28.66,28.58,28.58,34800.0,28.63,28.66,28.58,28.58,34800.0
2012-06-01 15:50:00,28.59,28.67,28.59,28.64,51800.0,28.59,28.67,28.59,28.64,51800.0
2012-06-04 09:30:00,28.63,28.74,28.63,28.73,15300.0,28.63,28.74,28.63,28.73,15300.0
2012-06-04 09:40:00,28.68,28.68,28.57,28.6,11800.0,28.68,28.68,28.57,28.6,11800.0
2012-06-04 09:50:00,28.59,28.59,28.52,28.52,10400.0,28.59,28.59,28.52,28.52,10400.0
2012-06-04 10:00:00,28.5,28.5,28.36,28.41,15500.0,28.5,28.5,28.36,28.41,15500.0
2012-06-04 10:10:00,28.41,28.59,28.41,28.59,13600.0,28.41,28.59,28.41,28.59,13600.0
2012-06-04 10:20:00,28.57,28.6,28.5,28.55,19700.0,28.57,28.6,28.5,28.55,19700.0
2012-06-04 10:30:00,28.53,28.53,28.46,28.47,9600.0,28.53,28.53,28.46,28.47,9600.0
2012-06-04 10:40:00,28.47,28.53,28.45,28.48,9800.0,28.47,28.53,28.45,28.48,9800.0
2012-06-04 10:50:00,28.48,28.53,28.46,28.49,6900.0,28.48,28.53,28.46,28.49,6900.0
2012-06-04 11:00:00,28.47,28.49,28.4,28.41,9200.0,28.47,28.49,28.4,28.41,9200.0
2012-06-04 11:10:00,28.41,28.44,28.36,28.36,10200.0,28.41,28.44,28.36,28.36,10200.0
2012-06-04 11:20:00,28.36,28.36,28.32,28.33,11400.0,28.36,28.36,28.32,28.33,11400.0
2012-06-04 11:30:00,28.33,28.35,28.29,28.32,14000.0,28.33,28.35,28.29,28.32,14000.0
2012-06-04 11:40:00,28.32,28.32,28.25,28.28,10800.0,28.32,28.32,28.25,28.28,10800.0
2012-06-04 11:50:00,28.27,28.27,28.22,28.23,10600.0,28.27,28.27,28.22,28.23,10600.0
2012-06-04 12:00:00,28.22,28.26,28.22,28.22,4300.0,28.22,28.26,28.22,28.22,4300.0
2012-06-04 12:10:00,28.22,28.23,28.16,28.17,8700.0,28.22,28.23,28.16,28.17,8700.0
2012-06-04 12:20:00,28.18,28.22,28.17,28.18,4900.0,28.18,28.22,28.17,28.18,4900.0
2012-06-04 12:30:00,28.19,28.26,28.18,28.26,8000.0,28.19,28.26,28.18,28.26,8000.0
2012-06-04 12:40:00,28.27,28.28,28.26,28.26,4900.0,28.27,28.28,28.26,28.26,4900.0
2012-06-04 12:50:00,28.27,28.29,28.26,28.29,5900.0,28.27,28.29,28.26,28.29,5900.0
2012-06-04 13:00:00,28.29,28.32,28.26,28.28,8300.0,28.29,28.32,28.26,28.28,8300.0
2012-06-04 13:10:00,28.27,28.31,28.26,28.27,11900.0,28.27,28.31,28.26,28.27,11900.0
2012-06-04 13:20:00,28.27,28.28,28.22,28.24,6500.0,28.27,28.28,28.22,28.24,6500.0
2012-06-04 13:30:00,28.24,28.31,28.24,28.3,11600.0,28.24,28.31,28.24,28.3,11600.0
2012-06-04 13:40:00,28.28,28.28,28.21,28.23,12800.0,28.28,28.28,28.21,28.23,12800.0
2012-06-04 13:50:00,28.24,28.3,28.21,28.3,15900.0,28.24,28.3,28.21,28.3,15900.0
2012-06-04 14:00:00,28.29,28.3,28.25,28.26,16300.0,28.29,28.3,28.25,28.26,16300.0
2012-06-04 14:10:00,28.26,28.3,28.24,28.29,18200.0,28.26,28.3,28.24,28.29,18200.0
2012-06-04 14:20:00,28.3,28.32,28.29,28.32,17400.0,28.3,28.32,28.29,28.32,17400.0
2012-06-04 14:30:00,28.31,28.37,28.29,28.34,30400.0,28.31,28.37,28.29,28.34,30400.0
2012-06-04 14:40:00,28.33,28.34,28.27,28.27,18600.0,28.33,28.34,28.27,28.27,18600.0
2012-06-04 14:50:00,28.27,28.28,28.24,28.24,32400.0,28.27,28.28,28.24,28.24,32400.0
2012-06-04 15:00:00,28.23,28.26,28.21,28.21,28800.0,28.23,28.26,28.21,28.21,28800.0
2012-06-04 15:10:00,28.21,28.21,28.16,28.2,29900.0,28.21,28.21,28.16,28.2,29900.0
2012-06-04 15:20:00,28.2,28.25,28.16,28.24,31900.0,28.2,28.25,28.16,28.24,31900.0
2012-06-04 15:30:00,28.23,28.23,28.18,28.21,36800.0,28.23,28.23,28.18,28.21,36800.0
2012-06-04 15:40:00,28.22,28.28,28.2,28.28,33600.0,28.22,28.28,28.2,28.28,33600.0
2012-06-04 15:50:00,28.28,28.38,28.28,28.38,87700.0,28.28,28.38,28.28,28.38,87700.0
2012-06-05 09:30:00,28.18,28.37,28.08,28.34,8400.0,28.18,28.37,28.08,28.34,8400.0
2012-06-05 09:40:00,28.36,28.51,28.36,28.5,8700.0,28.36,28.51,28.36,28.5,8700.0
2012-06-05 09:50:00,28.49,28.5,28.45,28.5,8200.0,28.49,28.5,28.45,28.5,8200.0
2012-06-05 10:00:00,28.52,28.61,28.52,28.59,8200.0,28.52,28.61,28.52,28.59,8200.0
2012-06-05 10:10:00,28.59,28.62,28.54,28.56,16600.0,28.59,28.62,28.54,28.56,16600.0
2012-06-05 10:20:00,28.57,28.68,28.57,28.62,13000.0,28.57,28.68,28.57,28.62,13000.0
2012-06-05 10:30:00,28.61,28.61,28.55,28.56,8400.0,28.61,28.61,28.55,28.56,8400.0
2012-06-05 10:40:00,28.55,28.55,28.42,28.42,7900.0,28.55,28.55,28.42,28.42,7900.0
2012-06-05 10:50:00,28.42,28.46,28.37,28.39,5600.0,28.42,28.46,28.37,28.39,5600.0
2012-06-05 11:00:00,28.39,28.43,28.37,28.42,7400.0,28.39,28.43,28.37,28.42,7400.0
2012-06-05 11:10:00,28.42,28.51,28.42,28.51,3400.0,28.42,28.51,28.42,28.51,3400.0
2012-06-05 11:20:00,28.52,28.55,28.49,28.49,12200.0,28.52,28.55,28.49,28.49,12200.0
2012-06-05 11:30:00,28.46,28.51,28.4,28.4,6200.0,28.46,28.51,28.4,28.4,6200.0
2012-06-05 11:40:00,28.39,28.43,28.39,28.41,2800.0,28.39,28.43,28.39,28.41,2800.0
2012-06-05 11:50:00,28.42,28.46,28.37,28.37,37700.0,28.42,28.46,28.37,28.37,37700.0
2012-06-05 12:00:00,28.37,28.5,28.37,28.48,8900.0,28.37,28.5,28.37,28.48,8900.0
2012-06-05 12:10:00,28.48,28.5,28.43,28.47,3600.0,28.48,28.5,28.43,28.47,3600.0
2012-06-05 12:20:00,28.46,28.5,28.45,28.5,5800.0,28.46,28.5,28.45,28.5,5800.0
2012-06-05 12:30:00,28.51,28.58,28.51,28.56,9800.0,28.51,28.58,28.51,28.56,9800.0
2012-06-05 12:40:00,28.56,28.61,28.54,28.54,22900.0,28.56,28.61,28.54,28.54,22900.0
2012-06-05 12:50:00,28.54,28.59,28.54,28.57,5200.0,28.54,28.59,28.54,28.57,5200.0
2012-06-05 13:00:00,28.58,28.6,28.58,28.6,17600.0,28.58,28.6,28.58,28.6,17600.0
2012-06-05 13:10:00,28.6,28.63,28.6,28.61,17200.0,28.6,28.63,28.6,28.61,17200.0
2012-06-05 13:20:00,28.61,28.72,28.61,28.63,25500.0,28.61,28.72,28.61,28.63,25500.0
2012-06-05 13:30:00,28.65,28.66,28.63,28.65,1400.0,28.65,28.66,28.63,28.65,1400.0
2012-06-05 13:40:00,28.64,28.72,28.64,28.7,6400.0,28.64,28.72,28.64,28.7,6400.0
2012-06-05 13:50:00,28.69,28.74,28.68,28.7,10600.0,28.69,28.74,28.68,28.7,10600.0
2012-06-05 14:00:00,28.7,28.77,28.7,28.77,6100.0,28.7,28.77,28.7,28.77,6100.0
2012-06-05 14:10:00,28.76,28.78,28.74,28.78,7000.0,28.76,28.78,28.74,28.78,7000.0
2012-06-05 14:20:00,28.77,28.78,28.73,28.77,5800.0,28.77,28.78,28.73,28.77,5800.0
2012-06-05 14:30:00,28.76,28.78,28.72,28.72,5300.0,28.76,28.78,28.72,28.72,5300.0
2012-06-05 14:40:00,28.73,28.75,28.71,28.72,5400.0,28.73,28.75,28.71,28.72,5400.0
2012-06-05 14:50:00,28.73,28.76,28.72,28.73,8700.0,28.73,28.76,28.72,28.73,8700.0
2012-06-05 15:00:00,28.75,28.79,28.73,28.73,7700.0,28.75,28.79,28.73,28.73,7700.0
2012-06-05 15:10:00,28.73,28.75,28.7,28.73,9200.0,28.73,28.75,28.7,28.73,9200.0
2012-06-05 15:20:00,28.74,28.75,28.72,28.72,11400.0,28.74,28.75,28.72,28.72,11400.0
2012-06-05 15:30:00,28.73,28.79,28.73,28.78,14700.0,28.73,28.79,28.73,28.78,14700.0
2012-06-05 15:40:00,28.78,28.79,28.75,28.76,21100.0,28.78,28.79,28.75,28.76,21100.0
2012-06-05 15:50:00,28.76,28.82,28.75,28.81,51300.0,28.76,28.82,28.75,28.81,51300.0
2012-06-06 09:30:00,28.92,29.08,28.91,29.07,11000.0,28.92,29.08,28.91,29.07,11000.0
2012-06-06 09:40:00,29.07,29.09,29.04,29.05,15600.0,29.07,29.09,29.04,29.05,15600.0
2012-06-06 09:50:00,29.04,29.17,29.03,29.15,12400.0,29.04,29.17,29.03,29.15,12400.0
2012-06-06 10:00:00,29.17,29.2,29.13,29.15,21200.0,29.17,29.2,29.13,29.15,21200.0
2012-06-06 10:10:00,29.13,29.16,29.1,29.12,4200.0,29.13,29.16,29.1,29.12,4200.0
2012-06-06 10:20:00,29.12,29.12,29.05,29.09,14900.0,29.12,29.12,29.05,29.09,14900.0
2012-06-06 10:30:00,29.08,29.17,29.08,29.15,7500.0,29.08,29.17,29.08,29.15,7500.0
2012-06-06 10:40:00,29.15,29.21,29.15,29.19,6500.0,29.15,29.21,29.15,29.19,6500.0
2012-06-06 10:50:00,29.19,29.2,29.17,29.2,2800.0,29.19,29.2,29.17,29.2,2800.0
2012-06-06 11:00:00,29.21,29.23,29.15,29.18,8800.0,29.21,29.23,29.15,29.18,8800.0
2012-06-06 11:10:00,29.18,29.24,29.18,29.22,5100.0,29.18,29.24,29.18,29.22,5100.0
2012-06-06 11:20:00,29.23,29.27,29.23,29.27,5700.0,29.23,29.27,29.23,29.27,5700.0
2012-06-06 11:30:00,29.25,29.3,29.25,29.3,6400.0,29.25,29.3,29.25,29.3,6400.0
2012-06-06 11:40:00,29.31,29.33,29.31,29.32,3000.0,29.31,29.33,29.31,29.32,3000.0
2012-06-06 11:50:00,29.33,29.33,29.26,29.29,11400.0,29.33,29.33,29.26,29.29,11400.0
2012-06-06 12:00:00,29.31,29.31,29.29,29.29,4400.0,29.31,29.31,29.29,29.29,4400.0
2012-06-06 12:10:00,29.29,29.32,29.29,29.31,2600.0,29.29,29.32,29.29,29.31,2600.0
2012-06-06 12:20:00,29.31,29.33,29.27,29.29,13200.0,29.31,29.33,29.27,29.29,13200.0
2012-06-06 12:30:00,29.29,29.29,29.27,29.28,7100.0,29.29,29.29,29.27,29.28,7100.0
2012-06-06 12:40:00,29.29,29.3,29.27,29.28,5300.0,29.29,29.3,29.27,29.28,5300.0
2012-06-06 12:50:00,29.27,29.28,29.24,29.25,6000.0,29.27,29.28,29.24,29.25,6000.0
2012-06-06 13:00:00,29.24,29.26,29.23,29.23,7600.0,29.24,29.26,29.23,29.23,7600.0
2012-06-06 13:10:00,29.23,29.26,29.21,29.24,12800.0,29.23,29.26,29.21,29.24,12800.0
2012-06-06 13:20:00,29.22,29.26,29.22,29.25,9600.0,29.22,29.26,29.22,29.25,9600.0
2012-06-06 13:30:00,29.25,29.26,29.23,29.25,10500.0,29.25,29.26,29.23,29.25,10500.0
2012-06-06 13:40:00,29.25,29.25,29.22,29.23,10900.0,29.25,29.25,29.22,29.23,10900.0
2012-06-06 13:50:00,29.23,29.24,29.2,29.22,17800.0,29.23,29.24,29.2,29.22,17800.0
2012-06-06 14:00:00,29.21,29.23,29.19,29.21,8000.0,29.21,29.23,29.19,29.21,8000.0
2012-06-06 14:10:00,29.2,29.21,29.17,29.21,5200.0,29.2,29.21,29.17,29.21,5200.0
2012-06-06 14:20:00,29.21,29.25,29.19,29.25,6200.0,29.21,29.25,29.19,29.25,6200.0
2012-06-06 14:30:00,29.24,29.29,29.24,29.28,13100.0,29.24,29.29,29.24,29.28,13100.0
2012-06-06 14:40:00,29.28,29.3,29.28,29.3,7600.0,29.28,29.3,29.28,29.3,7600.0
2012-06-06 14:50:00,29.3,29.3,29.29,29.3,5900.0,29.3,29.3,29.29,29.3,5900.0
2012-06-06 15:00:00,29.3,29.36,29.3,29.34,19700.0,29.3,29.36,29.3,29.34,19700.0
2012-06-06 15:10:00,29.36,29.39,29.3,29.31,20700.0,29.36,29.39,29.3,29.31,20700.0
2012-06-06 15:20:00,29.29,29.36,29.29,29.31,16800.0,29.29,29.36,29.29,29.31,16800.0
2012-06-06 15:30:00,29.32,29.34,29.31,29.31,19400.0,29.32,29.34,29.31,29.31,19400.0
2012-06-06 15:40:00,29.31,29.38,29.31,29.38,27300.0,29.31,29.38,29.31,29.38,27300.0
2012-06-06 15:50:00,29.38,29.42,29.37,29.41,52400.0,29.38,29.42,29.37,29.41,52400.0
2012-06-07 09:30:00,29.46,29.47,29.24,29.35,127100.0,29.46,29.47,29.24,29.35,127100.0
2012-06-07 09:40:00,29.35,29.43,29.35,29.4,27000.0,29.35,29.43,29.35,29.4,27000.0
2012-06-07 09:50:00,29.4,29.43,29.39,29.4,29000.0,29.4,29.43,29.39,29.4,29000.0
2012-06-07 10:00:00,29.38,29.42,29.36,29.39,41500.0,29.38,29.42,29.36,29.39,41500.0
2012-06-07 10:10:00,29.38,29.39,29.31,29.31,15600.0,29.38,29.39,29.31,29.31,15600.0
2012-06-07 10:20:00,29.31,29.39,29.3,29.38,15700.0,29.31,29.39,29.3,29.38,15700.0
2012-06-07 10:30:00,29.38,29.38,29.27,29.29,23300.0,29.38,29.38,29.27,29.29,23300.0
2012-06-07 10:40:00,29.27,29.27,29.19,29.2,19300.0,29.27,29.27,29.19,29.2,19300.0
2012-06-07 10:50:00,29.18,29.24,29.15,29.21,15800.0,29.18,29.24,29.15,29.21,15800.0
2012-06-07 11:00:00,29.22,29.27,29.19,29.26,44100.0,29.22,29.27,29.19,29.26,44100.0
2012-06-07 11:10:00,29.25,29.25,29.19,29.2,7100.0,29.25,29.25,29.19,29.2,7100.0
2012-06-07 11:20:00,29.21,29.25,29.2,29.2,10700.0,29.21,29.25,29.2,29.2,10700.0
2012-06-07 11:30:00,29.21,29.26,29.2,29.26,5600.0,29.21,29.26,29.2,29.26,5600.0
2012-06-07 11:40:00,29.27,29.31,29.26,29.3,5500.0,29.27,29.31,29.26,29.3,5500.0
2012-06-07 11:50:00,29.3,29.31,29.27,29.27,3500.0,29.3,29.31,29.27,29.27,3500.0
2012-06-07 12:00:00,29.26,29.26,29.22,29.24,6600.0,29.26,29.26,29.22,29.24,6600.0
2012-06-07 12:10:00,29.25,29.36,29.25,29.29,8500.0,29.25,29.36,29.25,29.29,8500.0
2012-06-07 12:20:00,29.28,29.33,29.28,29.3,6500.0,29.28,29.33,29.28,29.3,6500.0
2012-06-07 12:30:00,29.29,29.35,29.29,29.34,7300.0,29.29,29.35,29.29,29.34,7300.0
2012-06-07 12:40:00,29.35,29.35,29.31,29.34,6000.0,29.35,29.35,29.31,29.34,6000.0
2012-06-07 12:50:00,29.34,29.36,29.33,29.34,9800.0,29.34,29.36,29.33,29.34,9800.0
2012-06-07 13:00:00,29.33,29.33,29.31,29.32,7200.0,29.33,29.33,29.31,29.32,7200.0
2012-06-07 13:10:00,29.32,29.35,29.32,29.35,12000.0,29.32,29.35,29.32,29.35,12000.0
2012-06-07 13:20:00,29.35,29.37,29.34,29.34,15600.0,29.35,29.37,29.34,29.34,15600.0
2012-06-07 13:30:00,29.34,29.34,29.28,29.29,9000.0,29.34,29.34,29.28,29.29,9000.0
2012-06-07 13:40:00,29.28,29.29,29.26,29.28,11000.0,29.28,29.29,29.26,29.28,11000.0
2012-06-07 13:50:00,29.28,29.28,29.21,29.23,16300.0,29.28,29.28,29.21,29.23,16300.0
2012-06-07 14:00:00,29.23,29.23,29.19,29.19,11400.0,29.23,29.23,29.19,29.19,11400.0
2012-06-07 14:10:00,29.2,29.26,29.2,29.25,13400.0,29.2,29.26,29.2,29.25,13400.0
2012-06-07 14:20:00,29.25,29.3,29.23,29.29,30300.0,29.25,29.3,29.23,29.29,30300.0
2012-06-07 14:30:00,29.29,29.3,29.24,29.26,10500.0,29.29,29.3,29.24,29.26,10500.0
2012-06-07 14:40:00,29.26,29.27,29.25,29.26,7800.0,29.26,29.27,29.25,29.26,7800.0
2012-06-07 14:50:00,29.25,29.26,29.23,29.26,23700.0,29.25,29.26,29.23,29.26,23700.0
2012-06-07 15:00:00,29.27,29.28,29.24,29.28,21600.0,29.27,29.28,29.24,29.28,21600.0
2012-06-07 15:10:00,29.27,29.28,29.19,29.19,16700.0,29.27,29.28,29.19,29.19,16700.0
2012-06-07 15:20:00,29.2,29.22,29.18,29.19,21500.0,29.2,29.22,29.18,29.19,21500.0
2012-06-07 15:30:00,29.19,29.2,29.13,29.15,24700.0,29.19,29.2,29.13,29.15,24700.0
2012-06-07 15:40:00,29.13,29.18,29.12,29.14,43300.0,29.13,29.18,29.12,29.14,43300.0
2012-06-07 15:50:00,29.14,29.14,29.05,29.07,51500.0,29.14,29.14,29.05,29.07,51500.0
2012-06-08 09:30:00,28.88,29.05,28.82,28.86,18200.0,28.88,29.05,28.82,28.86,18200.0
2012-06-08 09:40:00,28.84,28.9,28.81,28.86,6300.0,28.84,28.9,28.81,28.86,6300.0
2012-06-08 09:50:00,28.86,29.01,28.82,28.97,8300.0,28.86,29.01,28.82,28.97,8300.0
2012-06-08 10:00:00,29.0,29.15,29.0,29.11,15100.0,29.0,29.15,29.0,29.11,15100.0
2012-06-08 10:10:00,29.09,29.09,29.03,29.08,10300.0,29.09,29.09,29.03,29.08,10300.0
2012-06-08 10:20:00,29.08,29.08,29.03,29.07,5200.0,29.08,29.08,29.03,29.07,5200.0
2012-06-08 10:30:00,29.08,29.18,29.07,29.16,10700.0,29.08,29.18,29.07,29.16,10700.0
2012-06-08 10:40:00,29.16,29.23,29.13,29.22,6600.0,29.16,29.23,29.13,29.22,6600.0
2012-06-08 10:50:00,29.22,29.26,29.17,29.26,5900.0,29.22,29.26,29.17,29.26,5900.0
2012-06-08 11:00:00,29.26,29.26,29.2,29.21,6400.0,29.26,29.26,29.2,29.21,6400.0
2012-06-08 11:10:00,29.2,29.2,29.16,29.16,6800.0,29.2,29.2,29.16,29.16,6800.0
2012-06-08 11:20:00,29.16,29.23,29.15,29.22,5900.0,29.16,29.23,29.15,29.22,5900.0
2012-06-08 11:30:00,29.23,29.24,29.21,29.23,6000.0,29.23,29.24,29.21,29.23,6000.0
2012-06-08 11:40:00,29.23,29.25,29.23,29.24,5500.0,29.23,29.25,29.23,29.24,5500.0
2012-06-08 11:50:00,29.25,29.25,29.2,29.2,8400.0,29.25,29.25,29.2,29.2,8400.0
2012-06-08 12:00:00,29.21,29.25,29.18,29.2,8300.0,29.21,29.25,29.18,29.2,8300.0
2012-06-08 12:10:00,29.2,29.23,29.2,29.21,8500.0,29.2,29.23,29.2,29.21,8500.0
2012-06-08 12:20:00,29.21,29.25,29.2,29.24,8700.0,29.21,29.25,29.2,29.24,8700.0
2012-06-08 12:30:00,29.23,29.29,29.23,29.28,15400.0,29.23,29.29,29.23,29.28,15400.0
2012-06-08 12:40:00,29.28,29.31,29.26,29.3,8300.0,29.28,29.31,29.26,29.3,8300.0
2012-06-08 12:50:00,29.3,29.3,29.25,29.27,6200.0,29.3,29.3,29.25,29.27,6200.0
2012-06-08 13:00:00,29.27,29.3,29.27,29.3,20300.0,29.27,29.3,29.27,29.3,20300.0
2012-06-08 13:10:00,29.3,29.3,29.27,29.3,9100.0,29.3,29.3,29.27,29.3,9100.0
2012-06-08 13:20:00,29.3,29.32,29.3,29.32,10200.0,29.3,29.32,29.3,29.32,10200.0
2012-06-08 13:30:00,29.32,29.37,29.32,29.36,10300.0,29.32,29.37,29.32,29.36,10300.0
2012-06-08 13:40:00,29.36,29.37,29.36,29.37,3900.0,29.36,29.37,29.36,29.37,3900.0
2012-06-08 13:50:00,29.37,29.39,29.36,29.37,25100.0,29.37,29.39,29.36,29.37,25100.0
2012-06-08 14:00:00,29.37,29.37,29.34,29.37,14000.0,29.37,29.37,29.34,29.37,14000.0
2012-06-08 14:10:00,29.38,29.38,29.32,29.32,18400.0,29.38,29.38,29.32,29.32,18400.0
2012-06-08 14:20:00,29.32,29.36,29.32,29.36,15200.0,29.32,29.36,29.32,29.36,15200.0
2012-06-08 14:30:00,29.36,29.41,29.36,29.4,18700.0,29.36,29.41,29.36,29.4,18700.0
2012-06-08 14:40:00,29.4,29.42,29.4,29.42,18800.0,29.4,29.42,29.4,29.42,18800.0
2012-06-08 14:50:00,29.42,29.43,29.41,29.42,24800.0,29.42,29.43,29.41,29.42,24800.0
2012-06-08 15:00:00,29.42,29.45,29.42,29.44,17600.0,29.42,29.45,29.42,29.44,17600.0
2012-06-08 15:10:00,29.44,29.45,29.43,29.45,23300.0,29.44,29.45,29.43,29.45,23300.0
2012-06-08 15:20:00,29.45,29.46,29.42,29.43,43900.0,29.45,29.46,29.42,29.43,43900.0
2012-06-08 15:30:00,29.43,29.45,29.42,29.44,16300.0,29.43,29.45,29.42,29.44,16300.0
2012-06-08 15:40:00,29.44,29.46,29.43,29.45,46000.0,29.44,29.46,29.43,29.45,46000.0
2012-06-08 15:50:00,29.45,29.46,29.44,29.46,195300.0,29.45,29.46,29.44,29.46,195300.0
2012-06-11 09:30:00,29.46,29.47,29.34,29.45,92800.0,29.46,29.47,29.34,29.45,92800.0
2012-06-11 09:40:00,29.45,29.45,29.35,29.4,19200.0,29.45,29.45,29.35,29.4,19200.0
2012-06-11 09:50:00,29.38,29.42,29.35,29.37,6500.0,29.38,29.42,29.35,29.37,6500.0
2012-06-11 10:00:00,29.33,29.41,29.26,29.27,11300.0,29.33,29.41,29.26,29.27,11300.0
2012-06-11 10:10:00,29.28,29.33,29.22,29.26,35700.0,29.28,29.33,29.22,29.26,35700.0
2012-06-11 10:20:00,29.27,29.3,29.21,29.23,16400.0,29.27,29.3,29.21,29.23,16400.0
2012-06-11 10:30:00,29.24,29.34,29.23,29.33,14200.0,29.24,29.34,29.23,29.33,14200.0
2012-06-11 10:40:00,29.34,29.34,29.26,29.27,5200.0,29.34,29.34,29.26,29.27,5200.0
2012-06-11 10:50:00,29.26,29.26,29.16,29.18,6000.0,29.26,29.26,29.16,29.18,6000.0
2012-06-11 11:00:00,29.19,29.23,29.14,29.23,8300.0,29.19,29.23,29.14,29.23,8300.0
2012-06-11 11:10:00,29.24,29.26,29.19,29.22,5600.0,29.24,29.26,29.19,29.22,5600.0
2012-06-11 11:20:00,29.21,29.26,29.21,29.23,3000.0,29.21,29.26,29.21,29.23,3000.0
2012-06-11 11:30:00,29.23,29.27,29.22,29.26,10400.0,29.23,29.27,29.22,29.26,10400.0
2012-06-11 11:40:00,29.26,29.26,29.22,29.22,5800.0,29.26,29.26,29.22,29.22,5800.0
2012-06-11 11:50:00,29.22,29.23,29.12,29.21,15300.0,29.22,29.23,29.12,29.21,15300.0
2012-06-11 12:00:00,29.21,29.22,29.16,29.17,11300.0,29.21,29.22,29.16,29.17,11300.0
2012-06-11 12:10:00,29.18,29.19,29.14,29.16,9400.0,29.18,29.19,29.14,29.16,9400.0
2012-06-11 12:20:00,29.16,29.18,29.14,29.17,4200.0,29.16,29.18,29.14,29.17,4200.0
2012-06-11 12:30:00,29.17,29.19,29.16,29.17,3800.0,29.17,29.19,29.16,29.17,3800.0
2012-06-11 12:40:00,29.17,29.2,29.16,29.19,9800.0,29.17,29.2,29.16,29.19,9800.0
2012-06-11 12:50:00,29.2,29.2,29.18,29.18,3400.0,29.2,29.2,29.18,29.18,3400.0
2012-06-11 13:00:00,29.19,29.22,29.18,29.21,4600.0,29.19,29.22,29.18,29.21,4600.0
2012-06-11 13:10:00,29.2,29.26,29.2,29.26,3600.0,29.2,29.26,29.2,29.26,3600.0
2012-06-11 13:20:00,29.27,29.27,29.22,29.23,5900.0,29.27,29.27,29.22,29.23,5900.0
2012-06-11 13:30:00,29.24,29.26,29.2,29.21,10800.0,29.24,29.26,29.2,29.21,10800.0
2012-06-11 13:40:00,29.21,29.22,29.16,29.17,6300.0,29.21,29.22,29.16,29.17,6300.0
2012-06-11 13:50:00,29.17,29.18,29.15,29.17,8600.0,29.17,29.18,29.15,29.17,8600.0
2012-06-11 14:00:00,29.17,29.17,29.1,29.12,9300.0,29.17,29.17,29.1,29.12,9300.0
2012-06-11 14:10:00,29.1,29.12,29.09,29.09,12400.0,29.1,29.12,29.09,29.09,12400.0
2012-06-11 14:20:00,29.1,29.13,29.08,29.12,4700.0,29.1,29.13,29.08,29.12,4700.0
2012-06-11 14:30:00,29.13,29.17,29.11,29.11,7600.0,29.13,29.17,29.11,29.11,7600.0
2012-06-11 14:40:00,29.13,29.16,29.12,29.12,7800.0,29.13,29.16,29.12,29.12,7800.0
2012-06-11 14:50:00,29.12,29.15,29.09,29.13,12300.0,29.12,29.15,29.09,29.13,12300.0
2012-06-11 15:00:00,29.13,29.14,29.11,29.11,8200.0,29.13,29.14,29.11,29.11,8200.0
2012-06-11 15:10:00,29.1,29.11,29.01,29.01,35500.0,29.1,29.11,29.01,29.01,35500.0
2012-06-11 15:20:00,29.01,29.01,28.96,28.99,11100.0,29.01,29.01,28.96,28.99,11100.0
2012-06-11 15:30:00,28.99,29.03,28.98,29.02,19200.0,28.99,29.03,28.98,29.02,19200.0
2012-06-11 15:40:00,29.03,29.07,28.97,28.98,20400.0,29.03,29.07,28.97,28.98,20400.0
2012-06-11 15:50:00,28.98,28.98,28.87,28.87,63900.0,28.98,28.98,28.87,28.87,63900.0
2012-06-12 09:30:00,28.9,29.13,28.9,29.12,14500.0,28.9,29.13,28.9,29.12,14500.0
2012-06-12 09:40:00,29.05,29.11,28.97,29.07,12200.0,29.05,29.11,28.97,29.07,12200.0
2012-06-12 09:50:00,29.07,29.12,29.05,29.09,3700.0,29.07,29.12,29.05,29.09,3700.0
2012-06-12 10:00:00,29.07,29.11,28.91,28.91,11900.0,29.07,29.11,28.91,28.91,11900.0
2012-06-12 10:10:00,28.91,28.92,28.84,28.85,11400.0,28.91,28.92,28.84,28.85,11400.0
2012-06-12 10:20:00,28.84,28.94,28.83,28.91,7800.0,28.84,28.94,28.83,28.91,7800.0
2012-06-12 10:30:00,28.9,28.9,28.81,28.83,9600.0,28.9,28.9,28.81,28.83,9600.0
2012-06-12 10:40:00,28.8,28.92,28.8,28.92,5400.0,28.8,28.92,28.8,28.92,5400.0
2012-06-12 10:50:00,28.92,28.93,28.87,28.89,9500.0,28.92,28.93,28.87,28.89,9500.0
2012-06-12 11:00:00,28.87,29.03,28.87,29.0,5100.0,28.87,29.03,28.87,29.0,5100.0
2012-06-12 11:10:00,29.01,29.12,29.0,29.0,7500.0,29.01,29.12,29.0,29.0,7500.0
2012-06-12 11:20:00,28.99,29.11,28.99,29.1,9300.0,28.99,29.11,28.99,29.1,9300.0
2012-06-12 11:30:00,29.09,29.11,29.03,29.03,5500.0,29.09,29.11,29.03,29.03,5500.0
2012-06-12 11:40:00,29.04,29.09,29.03,29.05,8900.0,29.04,29.09,29.03,29.05,8900.0
2012-06-12 11:50:00,29.04,29.05,28.97,28.98,5000.0,29.04,29.05,28.97,28.98,5000.0
2012-06-12 12:00:00,28.99,29.04,28.95,28.96,8500.0,28.99,29.04,28.95,28.96,8500.0
2012-06-12 12:10:00,28.95,28.95,28.92,28.94,6100.0,28.95,28.95,28.92,28.94,6100.0
2012-06-12 12:20:00,28.94,28.98,28.94,28.96,7200.0,28.94,28.98,28.94,28.96,7200.0
2012-06-12 12:30:00,28.95,28.98,28.93,28.98,6400.0,28.95,28.98,28.93,28.98,6400.0
2012-06-12 12:40:00,28.98,28.98,28.94,28.95,5700.0,28.98,28.98,28.94,28.95,5700.0
2012-06-12 12:50:00,28.95,28.95,28.91,28.93,5200.0,28.95,28.95,28.91,28.93,5200.0
2012-06-12 13:00:00,28.94,28.96,28.89,28.9,3600.0,28.94,28.96,28.89,28.9,3600.0
2012-06-12 13:10:00,28.9,28.98,28.9,28.96,5700.0,28.9,28.98,28.9,28.96,5700.0
2012-06-12 13:20:00,28.96,29.01,28.92,28.97,35900.0,28.96,29.01,28.92,28.97,35900.0
2012-06-12 13:30:00,28.96,29.01,28.96,28.99,4800.0,28.96,29.01,28.96,28.99,4800.0
2012-06-12 13:40:00,28.99,29.01,28.93,28.94,7500.0,28.99,29.01,28.93,28.94,7500.0
2012-06-12 13:50:00,28.95,28.96,28.89,28.89,8900.0,28.95,28.96,28.89,28.89,8900.0
2012-06-12 14:00:00,28.88,28.92,28.87,28.89,8700.0,28.88,28.92,28.87,28.89,8700.0
2012-06-12 14:10:00,28.9,28.93,28.88,28.92,6500.0,28.9,28.93,28.88,28.92,6500.0
2012-06-12 14:20:00,28.92,28.92,28.88,28.91,10700.0,28.92,28.92,28.88,28.91,10700.0
2012-06-12 14:30:00,28.9,29.0,28.9,28.98,15200.0,28.9,29.0,28.9,28.98,15200.0
2012-06-12 14:40:00,28.99,28.99,28.95,28.95,5000.0,28.99,28.99,28.95,28.95,5000.0
2012-06-12 14:50:00,28.95,28.96,28.9,28.92,14500.0,28.95,28.96,28.9,28.92,14500.0
2012-06-12 15:00:00,28.93,28.96,28.92,28.95,8900.0,28.93,28.96,28.92,28.95,8900.0
2012-06-12 15:10:00,28.95,28.96,28.91,28.93,14600.0,28.95,28.96,28.91,28.93,14600.0
2012-06-12 15:20:00,28.93,28.97,28.91,28.96,13400.0,28.93,28.97,28.91,28.96,13400.0
2012-06-12 15:30:00,28.97,28.98,28.92,28.97,18100.0,28.97,28.98,28.92,28.97,18100.0
2012-06-12 15:40:00,28.97,29.06,28.96,29.01,25000.0,28.97,29.06,28.96,29.01,25000.0
2012-06-12 15:50:00,29.0,29.02,28.98,29.02,27300.0,29.0,29.02,28.98,29.02,27300.0
2012-06-13 09:30:00,28.83,28.99,28.83,28.92,24300.0,28.83,28.99,28.83,28.92,24300.0
2012-06-13 09:40:00,28.91,29.0,28.89,28.93,7200.0,28.91,29.0,28.89,28.93,7200.0
2012-06-13 09:50:00,28.92,28.92,28.75,28.76,10600.0,28.92,28.92,28.75,28.76,10600.0
2012-06-13 10:00:00,28.8,28.95,28.8,28.93,19500.0,28.8,28.95,28.8,28.93,19500.0
2012-06-13 10:10:00,28.94,29.0,28.94,28.98,12900.0,28.94,29.0,28.94,28.98,12900.0
2012-06-13 10:20:00,29.0,29.02,28.95,28.96,19200.0,29.0,29.02,28.95,28.96,19200.0
2012-06-13 10:30:00,28.98,29.09,28.98,29.08,6500.0,28.98,29.09,28.98,29.08,6500.0
2012-06-13 10:40:00,29.09,29.16,29.09,29.12,8600.0,29.09,29.16,29.09,29.12,8600.0
2012-06-13 10:50:00,29.13,29.14,29.08,29.13,13900.0,29.13,29.14,29.08,29.13,13900.0
2012-06-13 11:00:00,29.13,29.14,29.05,29.05,9400.0,29.13,29.14,29.05,29.05,9400.0
2012-06-13 11:10:00,29.04,29.11,29.04,29.07,5400.0,29.04,29.11,29.04,29.07,5400.0
2012-06-13 11:20:00,29.08,29.1,29.07,29.07,2900.0,29.08,29.1,29.07,29.07,2900.0
2012-06-13 11:30:00,29.06,29.09,29.04,29.07,4900.0,29.06,29.09,29.04,29.07,4900.0
2012-06-13 11:40:00,29.07,29.08,29.04,29.04,5500.0,29.07,29.08,29.04,29.04,5500.0
2012-06-13 11:50:00,29.03,29.03,29.0,29.01,4800.0,29.03,29.03,29.0,29.01,4800.0
2012-06-13 12:00:00,29.02,29.02,28.93,28.95,5800.0,29.02,29.02,28.93,28.95,5800.0
2012-06-13 12:10:00,28.96,29.01,28.96,28.99,3700.0,28.96,29.01,28.96,28.99,3700.0
2012-06-13 12:20:00,29.0,29.03,28.99,28.99,3000.0,29.0,29.03,28.99,28.99,3000.0
2012-06-13 12:30:00,29.0,29.12,29.0,29.11,6900.0,29.0,29.12,29.0,29.11,6900.0
2012-06-13 12:40:00,29.12,29.15,29.11,29.14,13300.0,29.12,29.15,29.11,29.14,13300.0
2012-06-13 12:50:00,29.14,29.14,29.1,29.14,3500.0,29.14,29.14,29.1,29.14,3500.0
2012-06-13 13:00:00,29.12,29.13,29.09,29.13,5100.0,29.12,29.13,29.09,29.13,5100.0
2012-06-13 13:10:00,29.14,29.14,29.1,29.13,3000.0,29.14,29.14,29.1,29.13,3000.0
2012-06-13 13:20:00,29.14,29.15,29.1,29.13,10900.0,29.14,29.15,29.1,29.13,10900.0
2012-06-13 13:30:00,29.13,29.14,29.11,29.13,4700.0,29.13,29.14,29.11,29.13,4700.0
2012-06-13 13:40:00,29.14,29.14,29.06,29.07,9400.0,29.14,29.14,29.06,29.07,9400.0
2012-06-13 13:50:00,29.06,29.11,29.0,29.0,12700.0,29.06,29.11,29.0,29.0,12700.0
2012-06-13 14:00:00,29.01,29.03,29.0,29.0,3600.0,29.01,29.03,29.0,29.0,3600.0
2012-06-13 14:10:00,29.0,29.01,28.96,28.98,6000.0,29.0,29.01,28.96,28.98,6000.0
2012-06-13 14:20:00,28.97,28.99,28.96,28.99,8400.0,28.97,28.99,28.96,28.99,8400.0
2012-06-13 14:30:00,28.99,28.99,28.91,28.93,11900.0,28.99,28.99,28.91,28.93,11900.0
2012-06-13 14:40:00,28.93,28.94,28.85,28.91,5700.0,28.93,28.94,28.85,28.91,5700.0
2012-06-13 14:50:00,28.9,28.9,28.87,28.87,8600.0,28.9,28.9,28.87,28.87,8600.0
2012-06-13 15:00:00,28.87,28.88,28.81,28.85,16300.0,28.87,28.88,28.81,28.85,16300.0
2012-06-13 15:10:00,28.83,28.84,28.78,28.78,15100.0,28.83,28.84,28.78,28.78,15100.0
2012-06-13 15:20:00,28.78,28.78,28.71,28.72,14400.0,28.78,28.78,28.71,28.72,14400.0
2012-06-13 15:30:00,28.72,28.77,28.72,28.76,12300.0,28.72,28.77,28.72,28.76,12300.0
2012-06-13 15:40:00,28.77,28.77,28.71,28.71,15600.0,28.77,28.77,28.71,28.71,15600.0
2012-06-13 15:50:00,28.72,28.8,28.72,28.78,24100.0,28.72,28.8,28.72,28.78,24100.0
2012-06-14 09:30:00,28.86,28.86,28.67,28.7,10800.0,28.86,28.86,28.67,28.7,10800.0
2012-06-14 09:40:00,28.67,28.85,28.63,28.83,25400.0,28.67,28.85,28.63,28.83,25400.0
2012-06-14 09:50:00,28.83,28.99,28.81,28.97,12200.0,28.83,28.99,28.81,28.97,12200.0
2012-06-14 10:00:00,28.98,29.0,28.94,28.94,8000.0,28.98,29.0,28.94,28.94,8000.0
2012-06-14 10:10:00,28.96,29.03,28.9,29.03,35300.0,28.96,29.03,28.9,29.03,35300.0
2012-06-14 10:20:00,29.01,29.06,29.0,29.04,15300.0,29.01,29.06,29.0,29.04,15300.0
2012-06-14 10:30:00,29.03,29.03,28.98,29.02,12200.0,29.03,29.03,28.98,29.02,12200.0
2012-06-14 10:40:00,29.02,29.08,29.01,29.08,10700.0,29.02,29.08,29.01,29.08,10700.0
2012-06-14 10:50:00,29.08,29.15,29.07,29.11,17800.0,29.08,29.15,29.07,29.11,17800.0
2012-06-14 11:00:00,29.12,29.13,29.08,29.09,8200.0,29.12,29.13,29.08,29.09,8200.0
2012-06-14 11:10:00,29.09,29.1,29.04,29.08,26400.0,29.09,29.1,29.04,29.08,26400.0
2012-06-14 11:20:00,29.08,29.1,29.06,29.1,7400.0,29.08,29.1,29.06,29.1,7400.0
2012-06-14 11:30:00,29.1,29.1,29.04,29.07,6600.0,29.1,29.1,29.04,29.07,6600.0
2012-06-14 11:40:00,29.09,29.09,29.03,29.05,3800.0,29.09,29.09,29.03,29.05,3800.0
2012-06-14 11:50:00,29.05,29.06,28.96,28.96,4400.0,29.05,29.06,28.96,28.96,4400.0
2012-06-14 12:00:00,28.97,29.01,28.97,29.0,6300.0,28.97,29.01,28.97,29.0,6300.0
2012-06-14 12:10:00,29.0,29.01,28.97,28.99,12400.0,29.0,29.01,28.97,28.99,12400.0
2012-06-14 12:20:00,28.99,29.0,28.93,28.95,44400.0,28.99,29.0,28.93,28.95,44400.0
2012-06-14 12:30:00,28.94,28.94,28.91,28.93,4000.0,28.94,28.94,28.91,28.93,4000.0
2012-06-14 12:40:00,28.93,28.95,28.91,28.95,4400.0,28.93,28.95,28.91,28.95,4400.0
2012-06-14 12:50:00,28.94,28.96,28.94,28.95,2000.0,28.94,28.96,28.94,28.95,2000.0
2012-06-14 13:00:00,28.95,28.98,28.95,28.95,2400.0,28.95,28.98,28.95,28.95,2400.0
2012-06-14 13:10:00,28.94,28.94,28.89,28.9,5200.0,28.94,28.94,28.89,28.9,5200.0
2012-06-14 13:20:00,28.89,28.9,28.86,28.87,8400.0,28.89,28.9,28.86,28.87,8400.0
2012-06-14 13:30:00,28.87,28.91,28.87,28.9,13100.0,28.87,28.91,28.87,28.9,13100.0
2012-06-14 13:40:00,28.89,28.89,28.85,28.87,5200.0,28.89,28.89,28.85,28.87,5200.0
2012-06-14 13:50:00,28.88,28.88,28.83,28.88,12600.0,28.88,28.88,28.83,28.88,12600.0
2012-06-14 14:00:00,28.87,28.88,28.84,28.85,7800.0,28.87,28.88,28.84,28.85,7800.0
2012-06-14 14:10:00,28.84,28.84,28.8,28.8,3500.0,28.84,28.84,28.8,28.8,3500.0
2012-06-14 14:20:00,28.8,28.8,28.71,28.72,14900.0,28.8,28.8,28.71,28.72,14900.0
2012-06-14 14:30:00,28.72,28.72,28.67,28.69,17700.0,28.72,28.72,28.67,28.69,17700.0
2012-06-14 14:40:00,28.69,28.69,28.64,28.66,19900.0,28.69,28.69,28.64,28.66,19900.0
2012-06-14 14:50:00,28.66,28.67,28.59,28.61,17400.0,28.66,28.67,28.59,28.61,17400.0
2012-06-14 15:00:00,28.6,28.88,28.6,28.78,27500.0,28.6,28.88,28.6,28.78,27500.0
2012-06-14 15:10:00,28.8,28.81,28.74,28.74,31400.0,28.8,28.81,28.74,28.74,31400.0
2012-06-14 15:20:00,28.75,28.78,28.67,28.72,19000.0,28.75,28.78,28.67,28.72,19000.0
2012-06-14 15:30:00,28.72,28.81,28.72,28.8,36300.0,28.72,28.81,28.72,28.8,36300.0
2012-06-14 15:40:00,28.8,28.87,28.78,28.83,28500.0,28.8,28.87,28.78,28.83,28500.0
2012-06-14 15:50:00,28.84,28.86,28.79,28.84,49000.0,28.84,28.86,28.79,28.84,49000.0
2012-06-15 09:30:00,28.82,28.9,28.79,28.83,185400.0,28.82,28.9,28.79,28.83,185400.0
2012-06-15 09:40:00,28.84,28.94,28.84,28.89,4600.0,28.84,28.94,28.84,28.89,4600.0
2012-06-15 09:50:00,28.9,29.0,28.88,28.96,15100.0,28.9,29.0,28.88,28.96,15100.0
2012-06-15 10:00:00,28.96,28.98,28.94,28.95,11600.0,28.96,28.98,28.94,28.95,11600.0
2012-06-15 10:10:00,28.95,28.95,28.87,28.89,11000.0,28.95,28.95,28.87,28.89,11000.0
2012-06-15 10:20:00,28.9,28.92,28.88,28.92,6800.0,28.9,28.92,28.88,28.92,6800.0
2012-06-15 10:30:00,28.93,28.95,28.85,28.86,10400.0,28.93,28.95,28.85,28.86,10400.0
2012-06-15 10:40:00,28.86,28.87,28.81,28.85,14900.0,28.86,28.87,28.81,28.85,14900.0
2012-06-15 10:50:00,28.84,28.84,28.79,28.8,9000.0,28.84,28.84,28.79,28.8,9000.0
2012-06-15 11:00:00,28.8,28.83,28.79,28.82,21600.0,28.8,28.83,28.79,28.82,21600.0
2012-06-15 11:10:00,28.84,28.88,28.83,28.85,9100.0,28.84,28.88,28.83,28.85,9100.0
2012-06-15 11:20:00,28.85,28.86,28.81,28.82,13400.0,28.85,28.86,28.81,28.82,13400.0
2012-06-15 11:30:00,28.83,28.85,28.81,28.84,5900.0,28.83,28.85,28.81,28.84,5900.0
2012-06-15 11:40:00,28.84,28.87,28.83,28.83,8100.0,28.84,28.87,28.83,28.83,8100.0
2012-06-15 11:50:00,28.84,28.86,28.79,28.79,6300.0,28.84,28.86,28.79,28.79,6300.0
2012-06-15 12:00:00,28.79,28.87,28.79,28.87,2500.0,28.79,28.87,28.79,28.87,2500.0
2012-06-15 12:10:00,28.86,28.88,28.83,28.85,9100.0,28.86,28.88,28.83,28.85,9100.0
2012-06-15 12:20:00,28.85,28.9,28.85,28.9,3800.0,28.85,28.9,28.85,28.9,3800.0
2012-06-15 12:30:00,28.91,28.91,28.86,28.87,2400.0,28.91,28.91,28.86,28.87,2400.0
2012-06-15 12:40:00,28.89,28.9,28.88,28.89,7700.0,28.89,28.9,28.88,28.89,7700.0
2012-06-15 12:50:00,28.89,28.92,28.89,28.92,2500.0,28.89,28.92,28.89,28.92,2500.0
2012-06-15 13:00:00,28.91,28.94,28.91,28.94,6600.0,28.91,28.94,28.91,28.94,6600.0
2012-06-15 13:10:00,28.94,28.95,28.92,28.92,5900.0,28.94,28.95,28.92,28.92,5900.0
2012-06-15 13:20:00,28.92,28.92,28.84,28.87,16000.0,28.92,28.92,28.84,28.87,16000.0
2012-06-15 13:30:00,28.87,28.88,28.83,28.86,9700.0,28.87,28.88,28.83,28.86,9700.0
2012-06-15 13:40:00,28.86,28.87,28.86,28.86,4200.0,28.86,28.87,28.86,28.86,4200.0
2012-06-15 13:50:00,28.86,28.87,28.83,28.85,9500.0,28.86,28.87,28.83,28.85,9500.0
2012-06-15 14:00:00,28.86,28.86,28.83,28.84,8000.0,28.86,28.86,28.83,28.84,8000.0
2012-06-15 14:10:00,28.84,28.86,28.83,28.84,2700.0,28.84,28.86,28.83,28.84,2700.0
2012-06-15 14:20:00,28.85,28.88,28.83,28.88,12600.0,28.85,28.88,28.83,28.88,12600.0
2012-06-15 14:30:00,28.88,28.95,28.88,28.94,5800.0,28.88,28.95,28.88,28.94,5800.0
2012-06-15 14:40:00,28.95,28.97,28.94,28.95,8100.0,28.95,28.97,28.94,28.95,8100.0
2012-06-15 14:50:00,28.95,28.97,28.93,28.96,5700.0,28.95,28.97,28.93,28.96,5700.0
2012-06-15 15:00:00,28.96,29.0,28.96,28.98,12700.0,28.96,29.0,28.96,28.98,12700.0
2012-06-15 15:10:00,29.0,29.02,28.99,29.02,6600.0,29.0,29.02,28.99,29.02,6600.0
2012-06-15 15:20:00,29.02,29.03,28.98,29.03,17500.0,29.02,29.03,28.98,29.03,17500.0
2012-06-15 15:30:00,29.03,29.06,29.03,29.05,17400.0,29.03,29.06,29.03,29.05,17400.0
2012-06-15 15:40:00,29.06,29.08,29.03,29.05,24900.0,29.06,29.08,29.03,29.05,24900.0
2012-06-15 15:50:00,29.05,29.05,28.99,29.02,80600.0,29.05,29.05,28.99,29.02,80600.0
2012-06-18 09:30:00,28.65,28.75,28.54,28.75,48400.0,28.65,28.75,28.54,28.75,48400.0
2012-06-18 09:40:00,28.74,28.87,28.74,28.78,12300.0,28.74,28.87,28.74,28.78,12300.0
2012-06-18 09:50:00,28.78,28.87,28.74,28.85,25100.0,28.78,28.87,28.74,28.85,25100.0
2012-06-18 10:00:00,28.89,28.96,28.88,28.91,6700.0,28.89,28.96,28.88,28.91,6700.0
2012-06-18 10:10:00,28.88,28.98,28.87,28.98,17800.0,28.88,28.98,28.87,28.98,17800.0
2012-06-18 10:20:00,28.98,29.02,28.98,29.02,14300.0,28.98,29.02,28.98,29.02,14300.0
2012-06-18 10:30:00,29.01,29.03,28.94,28.96,13800.0,29.01,29.03,28.94,28.96,13800.0
2012-06-18 10:40:00,28.96,29.06,28.96,29.04,8500.0,28.96,29.06,28.96,29.04,8500.0
2012-06-18 10:50:00,29.05,29.07,28.88,28.88,7800.0,29.05,29.07,28.88,28.88,7800.0
2012-06-18 11:00:00,28.9,28.93,28.81,28.82,7700.0,28.9,28.93,28.81,28.82,7700.0
2012-06-18 11:10:00,28.82,28.84,28.79,28.79,8000.0,28.82,28.84,28.79,28.79,8000.0
2012-06-18 11:20:00,28.79,28.8,28.76,28.78,7200.0,28.79,28.8,28.76,28.78,7200.0
2012-06-18 11:30:00,28.79,28.84,28.79,28.8,4700.0,28.79,28.84,28.79,28.8,4700.0
2012-06-18 11:40:00,28.81,28.9,28.8,28.86,4800.0,28.81,28.9,28.8,28.86,4800.0
2012-06-18 11:50:00,28.86,28.93,28.84,28.91,6400.0,28.86,28.93,28.84,28.91,6400.0
2012-06-18 12:00:00,28.89,28.89,28.83,28.85,4100.0,28.89,28.89,28.83,28.85,4100.0
2012-06-18 12:10:00,28.84,28.89,28.84,28.89,4100.0,28.84,28.89,28.84,28.89,4100.0
2012-06-18 12:20:00,28.88,28.91,28.88,28.88,2900.0,28.88,28.91,28.88,28.88,2900.0
2012-06-18 12:30:00,28.89,28.9,28.84,28.86,7100.0,28.89,28.9,28.84,28.86,7100.0
2012-06-18 12:40:00,28.86,28.9,28.86,28.9,2700.0,28.86,28.9,28.86,28.9,2700.0
2012-06-18 12:50:00,28.91,28.91,28.84,28.85,9200.0,28.91,28.91,28.84,28.85,9200.0
2012-06-18 13:00:00,28.85,28.87,28.84,28.85,6200.0,28.85,28.87,28.84,28.85,6200.0
2012-06-18 13:10:00,28.86,28.89,28.84,28.87,6600.0,28.86,28.89,28.84,28.87,6600.0
2012-06-18 13:20:00,28.88,28.96,28.86,28.94,10400.0,28.88,28.96,28.86,28.94,10400.0
2012-06-18 13:30:00,28.94,28.98,28.94,28.97,5800.0,28.94,28.98,28.94,28.97,5800.0
2012-06-18 13:40:00,28.97,29.0,28.95,28.99,8800.0,28.97,29.0,28.95,28.99,8800.0
2012-06-18 13:50:00,28.99,29.03,28.98,29.03,7600.0,28.99,29.03,28.98,29.03,7600.0
2012-06-18 14:00:00,29.04,29.04,29.01,29.03,5800.0,29.04,29.04,29.01,29.03,5800.0
2012-06-18 14:10:00,29.03,29.06,29.01,29.03,7900.0,29.03,29.06,29.01,29.03,7900.0
2012-06-18 14:20:00,29.04,29.06,29.0,29.01,9500.0,29.04,29.06,29.0,29.01,9500.0
2012-06-18 14:30:00,29.01,29.03,29.01,29.02,4700.0,29.01,29.03,29.01,29.02,4700.0
2012-06-18 14:40:00,29.0,29.04,28.99,29.03,28600.0,29.0,29.04,28.99,29.03,28600.0
2012-06-18 14:50:00,29.03,29.08,29.03,29.07,27900.0,29.03,29.08,29.03,29.07,27900.0
2012-06-18 15:00:00,29.07,29.1,29.05,29.07,8600.0,29.07,29.1,29.05,29.07,8600.0
2012-06-18 15:10:00,29.08,29.08,29.0,29.05,39600.0,29.08,29.08,29.0,29.05,39600.0
2012-06-18 15:20:00,29.04,29.09,29.03,29.09,12900.0,29.04,29.09,29.03,29.09,12900.0
2012-06-18 15:30:00,29.09,29.1,29.04,29.09,22800.0,29.09,29.1,29.04,29.09,22800.0
2012-06-18 15:40:00,29.09,29.13,29.08,29.11,33300.0,29.09,29.13,29.08,29.11,33300.0
2012-06-18 15:50:00,29.13,29.15,29.1,29.11,55900.0,29.13,29.15,29.1,29.11,55900.0
2012-06-19 09:30:00,29.19,29.25,29.11,29.19,24800.0,29.19,29.25,29.11,29.19,24800.0
2012-06-19 09:40:00,29.23,29.27,29.1,29.21,19100.0,29.23,29.27,29.1,29.21,19100.0
2012-06-19 09:50:00,29.2,29.26,29.2,29.25,13100.0,29.2,29.26,29.2,29.25,13100.0
2012-06-19 10:00:00,29.24,29.28,29.24,29.26,7300.0,29.24,29.28,29.24,29.26,7300.0
2012-06-19 10:10:00,29.26,29.28,29.23,29.27,11600.0,29.26,29.28,29.23,29.27,11600.0
2012-06-19 10:20:00,29.29,29.32,29.26,29.26,19300.0,29.29,29.32,29.26,29.26,19300.0
2012-06-19 10:30:00,29.26,29.31,29.26,29.31,7600.0,29.26,29.31,29.26,29.31,7600.0
2012-06-19 10:40:00,29.31,29.31,29.28,29.3,5800.0,29.31,29.31,29.28,29.3,5800.0
2012-06-19 10:50:00,29.3,29.34,29.29,29.32,3800.0,29.3,29.34,29.29,29.32,3800.0
2012-06-19 11:00:00,29.32,29.35,29.3,29.3,11700.0,29.32,29.35,29.3,29.3,11700.0
2012-06-19 11:10:00,29.31,29.33,29.3,29.3,12200.0,29.31,29.33,29.3,29.3,12200.0
2012-06-19 11:20:00,29.29,29.3,29.26,29.29,6200.0,29.29,29.3,29.26,29.29,6200.0
2012-06-19 11:30:00,29.29,29.31,29.27,29.29,14800.0,29.29,29.31,29.27,29.29,14800.0
2012-06-19 11:40:00,29.29,29.33,29.28,29.31,11700.0,29.29,29.33,29.28,29.31,11700.0
2012-06-19 11:50:00,29.3,29.32,29.28,29.29,12800.0,29.3,29.32,29.28,29.29,12800.0
2012-06-19 12:00:00,29.28,29.32,29.28,29.31,12700.0,29.28,29.32,29.28,29.31,12700.0
2012-06-19 12:10:00,29.31,29.33,29.3,29.32,4500.0,29.31,29.33,29.3,29.32,4500.0
2012-06-19 12:20:00,29.32,29.32,29.3,29.31,3800.0,29.32,29.32,29.3,29.31,3800.0
2012-06-19 12:30:00,29.31,29.32,29.3,29.32,4500.0,29.31,29.32,29.3,29.32,4500.0
2012-06-19 12:40:00,29.32,29.35,29.31,29.31,8900.0,29.32,29.35,29.31,29.31,8900.0
2012-06-19 12:50:00,29.32,29.36,29.31,29.35,12000.0,29.32,29.36,29.31,29.35,12000.0
2012-06-19 13:00:00,29.36,29.36,29.33,29.36,13800.0,29.36,29.36,29.33,29.36,13800.0
2012-06-19 13:10:00,29.36,29.36,29.35,29.36,4300.0,29.36,29.36,29.35,29.36,4300.0
2012-06-19 13:20:00,29.36,29.39,29.36,29.39,6000.0,29.36,29.39,29.36,29.39,6000.0
2012-06-19 13:30:00,29.39,29.39,29.38,29.39,3400.0,29.39,29.39,29.38,29.39,3400.0
2012-06-19 13:40:00,29.38,29.39,29.37,29.37,5300.0,29.38,29.39,29.37,29.37,5300.0
2012-06-19 13:50:00,29.37,29.39,29.35,29.38,4600.0,29.37,29.39,29.35,29.38,4600.0
2012-06-19 14:00:00,29.38,29.38,29.37,29.37,5700.0,29.38,29.38,29.37,29.37,5700.0
2012-06-19 14:10:00,29.38,29.38,29.36,29.37,3000.0,29.38,29.38,29.36,29.37,3000.0
2012-06-19 14:20:00,29.37,29.38,29.33,29.33,9000.0,29.37,29.38,29.33,29.33,9000.0
2012-06-19 14:30:00,29.32,29.32,29.24,29.27,23900.0,29.32,29.32,29.24,29.27,23900.0
2012-06-19 14:40:00,29.26,29.27,29.18,29.18,25200.0,29.26,29.27,29.18,29.18,25200.0
2012-06-19 14:50:00,29.18,29.2,29.14,29.2,28400.0,29.18,29.2,29.14,29.2,28400.0
2012-06-19 15:00:00,29.2,29.23,29.18,29.23,18900.0,29.2,29.23,29.18,29.23,18900.0
2012-06-19 15:10:00,29.23,29.26,29.22,29.24,19100.0,29.23,29.26,29.22,29.24,19100.0
2012-06-19 15:20:00,29.24,29.26,29.21,29.23,22200.0,29.24,29.26,29.21,29.23,22200.0
2012-06-19 15:30:00,29.22,29.23,29.19,29.22,23900.0,29.22,29.23,29.19,29.22,23900.0
2012-06-19 15:40:00,29.21,29.23,29.18,29.19,33200.0,29.21,29.23,29.18,29.19,33200.0
2012-06-19 15:50:00,29.18,29.18,29.13,29.14,66400.0,29.18,29.18,29.13,29.14,66400.0
2012-06-20 09:30:00,29.12,29.17,29.08,29.11,9900.0,29.12,29.17,29.08,29.11,9900.0
2012-06-20 09:40:00,29.1,29.16,29.08,29.08,8300.0,29.1,29.16,29.08,29.08,8300.0
2012-06-20 09:50:00,29.09,29.19,29.07,29.19,14300.0,29.09,29.19,29.07,29.19,14300.0
2012-06-20 10:00:00,29.18,29.18,29.09,29.12,23600.0,29.18,29.18,29.09,29.12,23600.0
2012-06-20 10:10:00,29.14,29.25,29.14,29.23,11300.0,29.14,29.25,29.14,29.23,11300.0
2012-06-20 10:20:00,29.23,29.32,29.23,29.32,10200.0,29.23,29.32,29.23,29.32,10200.0
2012-06-20 10:30:00,29.31,29.31,29.25,29.28,9100.0,29.31,29.31,29.25,29.28,9100.0
2012-06-20 10:40:00,29.28,29.31,29.26,29.3,11300.0,29.28,29.31,29.26,29.3,11300.0
2012-06-20 10:50:00,29.3,29.32,29.27,29.29,11000.0,29.3,29.32,29.27,29.29,11000.0
2012-06-20 11:00:00,29.29,29.38,29.28,29.33,10600.0,29.29,29.38,29.28,29.33,10600.0
2012-06-20 11:10:00,29.33,29.36,29.33,29.35,8400.0,29.33,29.36,29.33,29.35,8400.0
2012-06-20 11:20:00,29.35,29.38,29.33,29.37,6200.0,29.35,29.38,29.33,29.37,6200.0
2012-06-20 11:30:00,29.37,29.4,29.35,29.36,8600.0,29.37,29.4,29.35,29.36,8600.0
2012-06-20 11:40:00,29.36,29.4,29.36,29.4,7800.0,29.36,29.4,29.36,29.4,7800.0
2012-06-20 11:50:00,29.4,29.4,29.36,29.37,5600.0,29.4,29.4,29.36,29.37,5600.0
2012-06-20 12:00:00,29.36,29.38,29.33,29.33,7900.0,29.36,29.38,29.33,29.33,7900.0
2012-06-20 12:10:00,29.32,29.36,29.31,29.36,5600.0,29.32,29.36,29.31,29.36,5600.0
2012-06-20 12:20:00,29.36,29.36,29.26,29.28,15600.0,29.36,29.36,29.26,29.28,15600.0
2012-06-20 12:30:00,29.28,29.32,29.17,29.25,17400.0,29.28,29.32,29.17,29.25,17400.0
2012-06-20 12:40:00,29.26,29.36,29.24,29.35,11600.0,29.26,29.36,29.24,29.35,11600.0
2012-06-20 12:50:00,29.34,29.4,29.31,29.38,11600.0,29.34,29.4,29.31,29.38,11600.0
2012-06-20 13:00:00,29.38,29.43,29.38,29.43,14300.0,29.38,29.43,29.38,29.43,14300.0
2012-06-20 13:10:00,29.41,29.42,29.35,29.36,16900.0,29.41,29.42,29.35,29.36,16900.0
2012-06-20 13:20:00,29.37,29.4,29.34,29.36,10800.0,29.37,29.4,29.34,29.36,10800.0
2012-06-20 13:30:00,29.37,29.38,29.28,29.28,7700.0,29.37,29.38,29.28,29.28,7700.0
2012-06-20 13:40:00,29.28,29.33,29.28,29.31,6600.0,29.28,29.33,29.28,29.31,6600.0
2012-06-20 13:50:00,29.32,29.36,29.29,29.33,13300.0,29.32,29.36,29.29,29.33,13300.0
2012-06-20 14:00:00,29.33,29.34,29.27,29.34,10500.0,29.33,29.34,29.27,29.34,10500.0
2012-06-20 14:10:00,29.35,29.38,29.29,29.29,13100.0,29.35,29.38,29.29,29.29,13100.0
2012-06-20 14:20:00,29.29,29.3,29.23,29.27,12300.0,29.29,29.3,29.23,29.27,12300.0
2012-06-20 14:30:00,29.28,29.3,29.24,29.24,13500.0,29.28,29.3,29.24,29.24,13500.0
2012-06-20 14:40:00,29.25,29.27,29.18,29.2,20700.0,29.25,29.27,29.18,29.2,20700.0
2012-06-20 14:50:00,29.22,29.24,29.17,29.2,14300.0,29.22,29.24,29.17,29.2,14300.0
2012-06-20 15:00:00,29.21,29.21,29.13,29.14,9300.0,29.21,29.21,29.13,29.14,9300.0
2012-06-20 15:10:00,29.14,29.18,29.12,29.12,11500.0,29.14,29.18,29.12,29.12,11500.0
2012-06-20 15:20:00,29.12,29.19,29.12,29.19,16800.0,29.12,29.19,29.12,29.19,16800.0
2012-06-20 15:30:00,29.18,29.2,29.14,29.16,14000.0,29.18,29.2,29.14,29.16,14000.0
2012-06-20 15:40:00,29.15,29.21,29.14,29.2,14500.0,29.15,29.21,29.14,29.2,14500.0
2012-06-20 15:50:00,29.21,29.28,29.18,29.28,50400.0,29.21,29.28,29.18,29.28,50400.0
2012-06-21 09:30:00,29.33,29.38,29.19,29.19,8900.0,29.33,29.38,29.19,29.19,8900.0
2012-06-21 09:40:00,29.23,29.23,29.13,29.13,7000.0,29.23,29.23,29.13,29.13,7000.0
2012-06-21 09:50:00,29.14,29.2,29.14,29.18,4000.0,29.14,29.2,29.14,29.18,4000.0
2012-06-21 10:00:00,29.17,29.17,28.99,28.99,9600.0,29.17,29.17,28.99,28.99,9600.0
2012-06-21 10:10:00,28.99,29.06,28.99,29.05,4400.0,28.99,29.06,28.99,29.05,4400.0
2012-06-21 10:20:00,29.06,29.08,28.97,28.97,5500.0,29.06,29.08,28.97,28.97,5500.0
2012-06-21 10:30:00,28.97,29.04,28.95,29.02,9800.0,28.97,29.04,28.95,29.02,9800.0
2012-06-21 10:40:00,29.02,29.07,29.01,29.05,1900.0,29.02,29.07,29.01,29.05,1900.0
2012-06-21 10:50:00,29.06,29.12,29.06,29.12,14800.0,29.06,29.12,29.06,29.12,14800.0
2012-06-21 11:00:00,29.12,29.12,29.0,29.0,20200.0,29.12,29.12,29.0,29.0,20200.0
2012-06-21 11:10:00,28.99,29.0,28.93,28.94,3000.0,28.99,29.0,28.93,28.94,3000.0
2012-06-21 11:20:00,28.94,28.94,28.85,28.87,8700.0,28.94,28.94,28.85,28.87,8700.0
2012-06-21 11:30:00,28.86,28.87,28.83,28.84,5300.0,28.86,28.87,28.83,28.84,5300.0
2012-06-21 11:40:00,28.85,28.86,28.8,28.8,7000.0,28.85,28.86,28.8,28.8,7000.0
2012-06-21 11:50:00,28.79,28.81,28.77,28.78,8300.0,28.79,28.81,28.77,28.78,8300.0
2012-06-21 12:00:00,28.79,28.81,28.76,28.81,8300.0,28.79,28.81,28.76,28.81,8300.0
2012-06-21 12:10:00,28.82,28.82,28.76,28.78,7800.0,28.82,28.82,28.76,28.78,7800.0
2012-06-21 12:20:00,28.78,28.78,28.66,28.66,8800.0,28.78,28.78,28.66,28.66,8800.0
2012-06-21 12:30:00,28.65,28.67,28.64,28.65,3000.0,28.65,28.67,28.64,28.65,3000.0
2012-06-21 12:40:00,28.65,28.66,28.63,28.65,5300.0,28.65,28.66,28.63,28.65,5300.0
2012-06-21 12:50:00,28.67,28.68,28.65,28.68,2100.0,28.67,28.68,28.65,28.68,2100.0
2012-06-21 13:00:00,28.68,28.71,28.68,28.7,4000.0,28.68,28.71,28.68,28.7,4000.0
2012-06-21 13:10:00,28.69,28.7,28.67,28.67,4500.0,28.69,28.7,28.67,28.67,4500.0
2012-06-21 13:20:00,28.65,28.7,28.64,28.67,1800.0,28.65,28.7,28.64,28.67,1800.0
2012-06-21 13:30:00,28.65,28.67,28.58,28.58,14900.0,28.65,28.67,28.58,28.58,14900.0
2012-06-21 13:40:00,28.58,28.59,28.5,28.51,16600.0,28.58,28.59,28.5,28.51,16600.0
2012-06-21 13:50:00,28.52,28.59,28.52,28.56,5800.0,28.52,28.59,28.52,28.56,5800.0
2012-06-21 14:00:00,28.57,28.58,28.53,28.55,9200.0,28.57,28.58,28.53,28.55,9200.0
2012-06-21 14:10:00,28.54,28.54,28.5,28.5,8400.0,28.54,28.54,28.5,28.5,8400.0
2012-06-21 14:20:00,28.51,28.52,28.47,28.52,13300.0,28.51,28.52,28.47,28.52,13300.0
2012-06-21 14:30:00,28.53,28.53,28.51,28.53,5400.0,28.53,28.53,28.51,28.53,5400.0
2012-06-21 14:40:00,28.54,28.59,28.54,28.59,6300.0,28.54,28.59,28.54,28.59,6300.0
2012-06-21 14:50:00,28.59,28.59,28.56,28.58,7800.0,28.59,28.59,28.56,28.58,7800.0
2012-06-21 15:00:00,28.58,28.58,28.51,28.55,8600.0,28.58,28.58,28.51,28.55,8600.0
2012-06-21 15:10:00,28.55,28.55,28.46,28.46,8600.0,28.55,28.55,28.46,28.46,8600.0
2012-06-21 15:20:00,28.47,28.47,28.39,28.45,21600.0,28.47,28.47,28.39,28.45,21600.0
2012-06-21 15:30:00,28.46,28.47,28.42,28.44,20800.0,28.46,28.47,28.42,28.44,20800.0
2012-06-21 15:40:00,28.44,28.45,28.42,28.43,14600.0,28.44,28.45,28.42,28.43,14600.0
2012-06-21 15:50:00,28.43,28.45,28.34,28.41,50600.0,28.43,28.45,28.34,28.41,50600.0
2012-06-22 09:30:00,28.57,28.57,28.34,28.39,9400.0,28.57,28.57,28.34,28.39,9400.0
2012-06-22 09:40:00,28.4,28.4,28.34,28.38,13800.0,28.4,28.4,28.34,28.38,13800.0
2012-06-22 09:50:00,28.4,28.48,28.37,28.47,16100.0,28.4,28.48,28.37,28.47,16100.0
2012-06-22 10:00:00,28.47,28.58,28.44,28.52,12900.0,28.47,28.58,28.44,28.52,12900.0
2012-06-22 10:10:00,28.54,28.55,28.45,28.46,8900.0,28.54,28.55,28.45,28.46,8900.0
2012-06-22 10:20:00,28.46,28.51,28.45,28.45,6900.0,28.46,28.51,28.45,28.45,6900.0
2012-06-22 10:30:00,28.45,28.48,28.43,28.46,9900.0,28.45,28.48,28.43,28.46,9900.0
2012-06-22 10:40:00,28.45,28.49,28.45,28.49,7900.0,28.45,28.49,28.45,28.49,7900.0
2012-06-22 10:50:00,28.5,28.54,28.49,28.54,21900.0,28.5,28.54,28.49,28.54,21900.0
2012-06-22 11:00:00,28.52,28.56,28.5,28.51,11800.0,28.52,28.56,28.5,28.51,11800.0
2012-06-22 11:10:00,28.5,28.52,28.45,28.47,12500.0,28.5,28.52,28.45,28.47,12500.0
2012-06-22 11:20:00,28.46,28.47,28.43,28.45,6800.0,28.46,28.47,28.43,28.45,6800.0
2012-06-22 11:30:00,28.45,28.46,28.4,28.41,12100.0,28.45,28.46,28.4,28.41,12100.0
2012-06-22 11:40:00,28.41,28.46,28.41,28.44,5400.0,28.41,28.46,28.41,28.44,5400.0
2012-06-22 11:50:00,28.45,28.45,28.39,28.4,8500.0,28.45,28.45,28.39,28.4,8500.0
2012-06-22 12:00:00,28.4,28.42,28.35,28.36,9400.0,28.4,28.42,28.35,28.36,9400.0
2012-06-22 12:10:00,28.36,28.37,28.35,28.36,4600.0,28.36,28.37,28.35,28.36,4600.0
2012-06-22 12:20:00,28.37,28.39,28.35,28.39,5700.0,28.37,28.39,28.35,28.39,5700.0
2012-06-22 12:30:00,28.39,28.41,28.39,28.4,2700.0,28.39,28.41,28.39,28.4,2700.0
2012-06-22 12:40:00,28.39,28.45,28.39,28.44,5700.0,28.39,28.45,28.39,28.44,5700.0
2012-06-22 12:50:00,28.44,28.45,28.43,28.43,3800.0,28.44,28.45,28.43,28.43,3800.0
2012-06-22 13:00:00,28.43,28.45,28.4,28.42,4500.0,28.43,28.45,28.4,28.42,4500.0
2012-06-22 13:10:00,28.43,28.46,28.39,28.42,7300.0,28.43,28.46,28.39,28.42,7300.0
2012-06-22 13:20:00,28.42,28.46,28.42,28.46,2500.0,28.42,28.46,28.42,28.46,2500.0
2012-06-22 13:30:00,28.44,28.49,28.44,28.49,4300.0,28.44,28.49,28.44,28.49,4300.0
2012-06-22 13:40:00,28.49,28.51,28.46,28.46,7900.0,28.49,28.51,28.46,28.46,7900.0
2012-06-22 13:50:00,28.46,28.51,28.46,28.5,7400.0,28.46,28.51,28.46,28.5,7400.0
2012-06-22 14:00:00,28.5,28.53,28.5,28.5,8800.0,28.5,28.53,28.5,28.5,8800.0
2012-06-22 14:10:00,28.5,28.51,28.49,28.49,4300.0,28.5,28.51,28.49,28.49,4300.0
2012-06-22 14:20:00,28.49,28.52,28.49,28.51,4300.0,28.49,28.52,28.49,28.51,4300.0
2012-06-22 14:30:00,28.51,28.53,28.51,28.52,6900.0,28.51,28.53,28.51,28.52,6900.0
2012-06-22 14:40:00,28.52,28.56,28.51,28.56,7300.0,28.52,28.56,28.51,28.56,7300.0
2012-06-22 14:50:00,28.56,28.59,28.52,28.52,19000.0,28.56,28.59,28.52,28.52,19000.0
2012-06-22 15:00:00,28.53,28.53,28.51,28.52,17400.0,28.53,28.53,28.51,28.52,17400.0
2012-06-22 15:10:00,28.52,28.58,28.51,28.53,13200.0,28.52,28.58,28.51,28.53,13200.0
2012-06-22 15:20:00,28.53,28.54,28.52,28.52,8300.0,28.53,28.54,28.52,28.52,8300.0
2012-06-22 15:30:00,28.52,28.54,28.51,28.52,22500.0,28.52,28.54,28.51,28.52,22500.0
2012-06-22 15:40:00,28.53,28.54,28.53,28.53,14000.0,28.53,28.54,28.53,28.53,14000.0
2012-06-22 15:50:00,28.53,28.55,28.51,28.51,45100.0,28.53,28.55,28.51,28.51,45100.0
2012-06-25 09:30:00,28.26,28.26,28.03,28.07,10000.0,28.26,28.26,28.03,28.07,10000.0
2012-06-25 09:40:00,28.06,28.16,27.99,28.14,14800.0,28.06,28.16,27.99,28.14,14800.0
2012-06-25 09:50:00,28.13,28.13,28.05,28.05,5700.0,28.13,28.13,28.05,28.05,5700.0
2012-06-25 10:00:00,28.06,28.12,28.0,28.02,25200.0,28.06,28.12,28.0,28.02,25200.0
2012-06-25 10:10:00,28.04,28.04,27.98,28.02,9700.0,28.04,28.04,27.98,28.02,9700.0
2012-06-25 10:20:00,28.02,28.03,27.98,28.01,27200.0,28.02,28.03,27.98,28.01,27200.0
2012-06-25 10:30:00,28.01,28.06,28.01,28.06,3600.0,28.01,28.06,28.01,28.06,3600.0
2012-06-25 10:40:00,28.05,28.09,28.04,28.08,10100.0,28.05,28.09,28.04,28.08,10100.0
2012-06-25 10:50:00,28.08,28.11,28.08,28.1,5900.0,28.08,28.11,28.08,28.1,5900.0
2012-06-25 11:00:00,28.11,28.11,28.07,28.07,11100.0,28.11,28.11,28.07,28.07,11100.0
2012-06-25 11:10:00,28.07,28.08,28.06,28.06,2100.0,28.07,28.08,28.06,28.06,2100.0
2012-06-25 11:20:00,28.07,28.1,28.07,28.08,3400.0,28.07,28.1,28.07,28.08,3400.0
2012-06-25 11:30:00,28.08,28.08,28.01,28.01,9500.0,28.08,28.08,28.01,28.01,9500.0
2012-06-25 11:40:00,28.01,28.08,28.0,28.08,8700.0,28.01,28.08,28.0,28.08,8700.0
2012-06-25 11:50:00,28.09,28.09,28.01,28.01,4700.0,28.09,28.09,28.01,28.01,4700.0
2012-06-25 12:00:00,28.0,28.02,28.0,28.01,1400.0,28.0,28.02,28.0,28.01,1400.0
2012-06-25 12:10:00,28.01,28.07,28.0,28.07,2500.0,28.01,28.07,28.0,28.07,2500.0
2012-06-25 12:20:00,28.08,28.09,28.05,28.05,3400.0,28.08,28.09,28.05,28.05,3400.0
2012-06-25 12:30:00,28.06,28.06,28.03,28.05,1900.0,28.06,28.06,28.03,28.05,1900.0
2012-06-25 12:40:00,28.04,28.05,28.04,28.04,3800.0,28.04,28.05,28.04,28.04,3800.0
2012-06-25 12:50:00,28.04,28.04,28.02,28.03,2900.0,28.04,28.04,28.02,28.03,2900.0
2012-06-25 13:00:00,28.02,28.02,28.0,28.0,2300.0,28.02,28.02,28.0,28.0,2300.0
2012-06-25 13:10:00,28.0,28.0,27.99,27.99,900.0,28.0,28.0,27.99,27.99,900.0
2012-06-25 13:20:00,27.99,28.04,27.99,28.04,2900.0,27.99,28.04,27.99,28.04,2900.0
2012-06-25 13:30:00,28.03,28.08,28.01,28.07,4900.0,28.03,28.08,28.01,28.07,4900.0
2012-06-25 13:40:00,28.05,28.05,28.01,28.01,3100.0,28.05,28.05,28.01,28.01,3100.0
2012-06-25 13:50:00,28.0,28.01,27.98,27.99,5100.0,28.0,28.01,27.98,27.99,5100.0
2012-06-25 14:00:00,28.0,28.01,27.98,27.98,6400.0,28.0,28.01,27.98,27.98,6400.0
2012-06-25 14:10:00,27.99,28.01,27.99,28.0,2700.0,27.99,28.01,27.99,28.0,2700.0
2012-06-25 14:20:00,28.01,28.01,27.97,27.98,12800.0,28.01,28.01,27.97,27.98,12800.0
2012-06-25 14:30:00,27.95,27.96,27.92,27.96,6800.0,27.95,27.96,27.92,27.96,6800.0
2012-06-25 14:40:00,27.95,27.95,27.89,27.89,6500.0,27.95,27.95,27.89,27.89,6500.0
2012-06-25 14:50:00,27.9,27.91,27.89,27.91,8200.0,27.9,27.91,27.89,27.91,8200.0
2012-06-25 15:00:00,27.9,27.95,27.88,27.94,13200.0,27.9,27.95,27.88,27.94,13200.0
2012-06-25 15:10:00,27.95,28.0,27.93,27.97,33100.0,27.95,28.0,27.93,27.97,33100.0
2012-06-25 15:20:00,27.96,28.02,27.96,28.0,20600.0,27.96,28.02,27.96,28.0,20600.0
2012-06-25 15:30:00,27.99,28.02,27.97,28.01,15200.0,27.99,28.02,27.97,28.01,15200.0
2012-06-25 15:40:00,28.01,28.03,27.98,27.98,15100.0,28.01,28.03,27.98,27.98,15100.0
2012-06-25 15:50:00,27.99,28.04,27.99,28.02,77700.0,27.99,28.04,27.99,28.02,77700.0
2012-06-26 09:30:00,28.12,28.13,27.96,28.09,14400.0,28.12,28.13,27.96,28.09,14400.0
2012-06-26 09:40:00,28.1,28.18,28.1,28.11,9600.0,28.1,28.18,28.1,28.11,9600.0
2012-06-26 09:50:00,28.1,28.1,28.04,28.08,6900.0,28.1,28.1,28.04,28.08,6900.0
2012-06-26 10:00:00,28.07,28.21,28.04,28.15,15800.0,28.07,28.21,28.04,28.15,15800.0
2012-06-26 10:10:00,28.15,28.15,28.01,28.01,7100.0,28.15,28.15,28.01,28.01,7100.0
2012-06-26 10:20:00,28.01,28.06,28.0,28.04,9100.0,28.01,28.06,28.0,28.04,9100.0
2012-06-26 10:30:00,28.03,28.1,27.97,28.05,35000.0,28.03,28.1,27.97,28.05,35000.0
2012-06-26 10:40:00,28.05,28.05,27.98,27.99,15800.0,28.05,28.05,27.98,27.99,15800.0
2012-06-26 10:50:00,28.0,28.05,27.97,27.97,23600.0,28.0,28.05,27.97,27.97,23600.0
2012-06-26 11:00:00,27.98,28.09,27.95,27.97,29100.0,27.98,28.09,27.95,27.97,29100.0
2012-06-26 11:10:00,27.95,27.96,27.9,27.94,10100.0,27.95,27.96,27.9,27.94,10100.0
2012-06-26 11:20:00,27.95,27.95,27.9,27.91,31300.0,27.95,27.95,27.9,27.91,31300.0
2012-06-26 11:30:00,27.91,27.94,27.89,27.9,9000.0,27.91,27.94,27.89,27.9,9000.0
2012-06-26 11:40:00,27.9,27.93,27.88,27.92,6600.0,27.9,27.93,27.88,27.92,6600.0
2012-06-26 11:50:00,27.92,27.96,27.92,27.95,25400.0,27.92,27.96,27.92,27.95,25400.0
2012-06-26 12:00:00,27.96,28.02,27.96,27.99,7000.0,27.96,28.02,27.96,27.99,7000.0
2012-06-26 12:10:00,28.0,28.02,27.96,27.97,8300.0,28.0,28.02,27.96,27.97,8300.0
2012-06-26 12:20:00,27.96,27.98,27.96,27.97,7100.0,27.96,27.98,27.96,27.97,7100.0
2012-06-26 12:30:00,27.97,28.01,27.97,28.0,5700.0,27.97,28.01,27.97,28.0,5700.0
2012-06-26 12:40:00,28.01,28.06,28.01,28.06,7200.0,28.01,28.06,28.01,28.06,7200.0
2012-06-26 12:50:00,28.06,28.07,28.05,28.05,8600.0,28.06,28.07,28.05,28.05,8600.0
2012-06-26 13:00:00,28.06,28.06,28.04,28.04,1200.0,28.06,28.06,28.04,28.04,1200.0
2012-06-26 13:10:00,28.05,28.08,28.05,28.07,5300.0,28.05,28.08,28.05,28.07,5300.0
2012-06-26 13:20:00,28.06,28.07,28.05,28.05,1700.0,28.06,28.07,28.05,28.05,1700.0
2012-06-26 13:30:00,28.05,28.05,28.0,28.05,6800.0,28.05,28.05,28.0,28.05,6800.0
2012-06-26 13:40:00,28.06,28.06,28.02,28.03,4300.0,28.06,28.06,28.02,28.03,4300.0
2012-06-26 13:50:00,28.05,28.05,28.02,28.02,2500.0,28.05,28.05,28.02,28.02,2500.0
2012-06-26 14:00:00,28.03,28.07,28.03,28.07,4300.0,28.03,28.07,28.03,28.07,4300.0
2012-06-26 14:10:00,28.09,28.13,28.08,28.13,5500.0,28.09,28.13,28.08,28.13,5500.0
2012-06-26 14:20:00,28.14,28.15,28.11,28.13,7500.0,28.14,28.15,28.11,28.13,7500.0
2012-06-26 14:30:00,28.13,28.13,28.07,28.09,7700.0,28.13,28.13,28.07,28.09,7700.0
2012-06-26 14:40:00,28.1,28.15,28.09,28.14,18400.0,28.1,28.15,28.09,28.14,18400.0
2012-06-26 14:50:00,28.14,28.14,28.08,28.08,20800.0,28.14,28.14,28.08,28.08,20800.0
2012-06-26 15:00:00,28.09,28.15,28.08,28.13,6800.0,28.09,28.15,28.08,28.13,6800.0
2012-06-26 15:10:00,28.13,28.13,28.07,28.07,24200.0,28.13,28.13,28.07,28.07,24200.0
2012-06-26 15:20:00,28.07,28.09,28.05,28.07,6800.0,28.07,28.09,28.05,28.07,6800.0
2012-06-26 15:30:00,28.07,28.1,28.05,28.05,11100.0,28.07,28.1,28.05,28.05,11100.0
2012-06-26 15:40:00,28.05,28.08,28.05,28.06,19300.0,28.05,28.08,28.05,28.06,19300.0
2012-06-26 15:50:00,28.06,28.08,28.01,28.04,51900.0,28.06,28.08,28.01,28.04,51900.0
2012-06-27 09:30:00,28.17,28.22,28.06,28.18,11100.0,28.17,28.22,28.06,28.18,11100.0
2012-06-27 09:40:00,28.17,28.17,28.04,28.04,6100.0,28.17,28.17,28.04,28.04,6100.0
2012-06-27 09:50:00,28.05,28.13,28.03,28.13,7200.0,28.05,28.13,28.03,28.13,7200.0
2012-06-27 10:00:00,28.13,28.25,28.11,28.18,14600.0,28.13,28.25,28.11,28.18,14600.0
2012-06-27 10:10:00,28.2,28.25,28.18,28.21,8200.0,28.2,28.25,28.18,28.21,8200.0
2012-06-27 10:20:00,28.23,28.29,28.21,28.24,52000.0,28.23,28.29,28.21,28.24,52000.0
2012-06-27 10:30:00,28.23,28.24,28.14,28.14,7900.0,28.23,28.24,28.14,28.14,7900.0
2012-06-27 10:40:00,28.14,28.14,28.1,28.1,4100.0,28.14,28.14,28.1,28.1,4100.0
2012-06-27 10:50:00,28.1,28.14,28.07,28.13,6900.0,28.1,28.14,28.07,28.13,6900.0
2012-06-27 11:00:00,28.14,28.16,28.12,28.15,5300.0,28.14,28.16,28.12,28.15,5300.0
2012-06-27 11:10:00,28.15,28.15,28.07,28.08,7900.0,28.15,28.15,28.07,28.08,7900.0
2012-06-27 11:20:00,28.09,28.09,28.05,28.07,11100.0,28.09,28.09,28.05,28.07,11100.0
2012-06-27 11:30:00,28.07,28.13,28.07,28.12,17900.0,28.07,28.13,28.07,28.12,17900.0
2012-06-27 11:40:00,28.11,28.15,28.09,28.13,13400.0,28.11,28.15,28.09,28.13,13400.0
2012-06-27 11:50:00,28.12,28.14,28.12,28.14,2600.0,28.12,28.14,28.12,28.14,2600.0
2012-06-27 12:00:00,28.13,28.18,28.12,28.16,18900.0,28.13,28.18,28.12,28.16,18900.0
2012-06-27 12:10:00,28.15,28.15,28.11,28.11,5100.0,28.15,28.15,28.11,28.11,5100.0
2012-06-27 12:20:00,28.12,28.15,28.1,28.14,6900.0,28.12,28.15,28.1,28.14,6900.0
2012-06-27 12:30:00,28.14,28.14,28.08,28.09,6800.0,28.14,28.14,28.08,28.09,6800.0
2012-06-27 12:40:00,28.1,28.11,28.05,28.06,7900.0,28.1,28.11,28.05,28.06,7900.0
2012-06-27 12:50:00,28.06,28.09,28.06,28.06,4500.0,28.06,28.09,28.06,28.06,4500.0
2012-06-27 13:00:00,28.07,28.08,28.05,28.06,6200.0,28.07,28.08,28.05,28.06,6200.0
2012-06-27 13:10:00,28.07,28.08,28.03,28.05,12100.0,28.07,28.08,28.03,28.05,12100.0
2012-06-27 13:20:00,28.05,28.05,28.02,28.03,6300.0,28.05,28.05,28.02,28.03,6300.0
2012-06-27 13:30:00,28.02,28.02,27.93,27.94,13100.0,28.02,28.02,27.93,27.94,13100.0
2012-06-27 13:40:00,27.94,27.96,27.93,27.94,5500.0,27.94,27.96,27.93,27.94,5500.0
2012-06-27 13:50:00,27.94,27.94,27.9,27.91,7300.0,27.94,27.94,27.9,27.91,7300.0
2012-06-27 14:00:00,27.92,27.93,27.87,27.88,7200.0,27.92,27.93,27.87,27.88,7200.0
2012-06-27 14:10:00,27.88,27.89,27.85,27.85,13700.0,27.88,27.89,27.85,27.85,13700.0
2012-06-27 14:20:00,27.86,27.89,27.85,27.86,4600.0,27.86,27.89,27.85,27.86,4600.0
2012-06-27 14:30:00,27.86,27.89,27.85,27.85,11600.0,27.86,27.89,27.85,27.85,11600.0
2012-06-27 14:40:00,27.85,27.91,27.85,27.9,8000.0,27.85,27.91,27.85,27.9,8000.0
2012-06-27 14:50:00,27.89,27.92,27.89,27.9,10300.0,27.89,27.92,27.89,27.9,10300.0
2012-06-27 15:00:00,27.9,27.95,27.9,27.94,12600.0,27.9,27.95,27.9,27.94,12600.0
2012-06-27 15:10:00,27.94,28.0,27.94,27.99,4900.0,27.94,28.0,27.94,27.99,4900.0
2012-06-27 15:20:00,27.99,28.03,27.99,28.0,16000.0,27.99,28.03,27.99,28.0,16000.0
2012-06-27 15:30:00,28.0,28.03,27.99,28.01,11600.0,28.0,28.03,27.99,28.01,11600.0
2012-06-27 15:40:00,28.02,28.05,28.0,28.01,23200.0,28.02,28.05,28.0,28.01,23200.0
2012-06-27 15:50:00,28.01,28.04,28.0,28.04,45600.0,28.01,28.04,28.0,28.04,45600.0
2012-06-28 09:30:00,27.82,28.0,27.82,27.99,30000.0,27.82,28.0,27.82,27.99,30000.0
2012-06-28 09:40:00,27.99,28.04,27.99,28.04,9100.0,27.99,28.04,27.99,28.04,9100.0
2012-06-28 09:50:00,28.03,28.1,28.02,28.06,6800.0,28.03,28.1,28.02,28.06,6800.0
2012-06-28 10:00:00,28.05,28.06,27.95,27.97,19100.0,28.05,28.06,27.95,27.97,19100.0
2012-06-28 10:10:00,27.98,28.02,27.93,28.0,9000.0,27.98,28.02,27.93,28.0,9000.0
2012-06-28 10:20:00,28.0,28.03,27.89,27.89,10200.0,28.0,28.03,27.89,27.89,10200.0
2012-06-28 10:30:00,27.89,27.89,27.75,27.77,13000.0,27.89,27.89,27.75,27.77,13000.0
2012-06-28 10:40:00,27.76,27.85,27.74,27.83,27000.0,27.76,27.85,27.74,27.83,27000.0
2012-06-28 10:50:00,27.83,27.83,27.8,27.8,30300.0,27.83,27.83,27.8,27.8,30300.0
2012-06-28 11:00:00,27.82,27.87,27.79,27.84,11400.0,27.82,27.87,27.79,27.84,11400.0
2012-06-28 11:10:00,27.84,27.87,27.83,27.85,6100.0,27.84,27.87,27.83,27.85,6100.0
2012-06-28 11:20:00,27.86,27.91,27.86,27.91,6500.0,27.86,27.91,27.86,27.91,6500.0
2012-06-28 11:30:00,27.91,27.99,27.91,27.99,11800.0,27.91,27.99,27.91,27.99,11800.0
2012-06-28 11:40:00,27.99,27.99,27.96,27.97,10000.0,27.99,27.99,27.96,27.97,10000.0
2012-06-28 11:50:00,27.97,27.98,27.96,27.98,11300.0,27.97,27.98,27.96,27.98,11300.0
2012-06-28 12:00:00,27.97,27.97,27.96,27.96,14600.0,27.97,27.97,27.96,27.96,14600.0
2012-06-28 12:10:00,27.96,27.98,27.95,27.96,13900.0,27.96,27.98,27.95,27.96,13900.0
2012-06-28 12:20:00,27.97,27.98,27.95,27.96,28200.0,27.97,27.98,27.95,27.96,28200.0
2012-06-28 12:30:00,27.96,27.96,27.95,27.96,2600.0,27.96,27.96,27.95,27.96,2600.0
2012-06-28 12:40:00,27.96,27.96,27.95,27.96,4800.0,27.96,27.96,27.95,27.96,4800.0
2012-06-28 12:50:00,27.96,27.99,27.96,27.96,16600.0,27.96,27.99,27.96,27.96,16600.0
2012-06-28 13:00:00,27.96,27.96,27.93,27.95,19000.0,27.96,27.96,27.93,27.95,19000.0
2012-06-28 13:10:00,27.95,27.96,27.94,27.94,12900.0,27.95,27.96,27.94,27.94,12900.0
2012-06-28 13:20:00,27.93,27.94,27.91,27.91,10500.0,27.93,27.94,27.91,27.91,10500.0
2012-06-28 13:30:00,27.91,27.91,27.89,27.9,8600.0,27.91,27.91,27.89,27.9,8600.0
2012-06-28 13:40:00,27.89,27.91,27.88,27.9,12500.0,27.89,27.91,27.88,27.9,12500.0
2012-06-28 13:50:00,27.9,27.91,27.87,27.89,10200.0,27.9,27.91,27.87,27.89,10200.0
2012-06-28 14:00:00,27.9,27.9,27.85,27.85,5100.0,27.9,27.9,27.85,27.85,5100.0
2012-06-28 14:10:00,27.85,27.86,27.81,27.83,9500.0,27.85,27.86,27.81,27.83,9500.0
2012-06-28 14:20:00,27.82,27.84,27.82,27.84,9300.0,27.82,27.84,27.82,27.84,9300.0
2012-06-28 14:30:00,27.84,27.85,27.84,27.84,6100.0,27.84,27.85,27.84,27.84,6100.0
2012-06-28 14:40:00,27.84,27.85,27.81,27.82,16800.0,27.84,27.85,27.81,27.82,16800.0
2012-06-28 14:50:00,27.82,27.83,27.8,27.83,7400.0,27.82,27.83,27.8,27.83,7400.0
2012-06-28 15:00:00,27.83,27.88,27.83,27.85,15200.0,27.83,27.88,27.83,27.85,15200.0
2012-06-28 15:10:00,27.85,27.89,27.85,27.89,22700.0,27.85,27.89,27.85,27.89,22700.0
2012-06-28 15:20:00,27.89,27.93,27.89,27.92,35600.0,27.89,27.93,27.89,27.92,35600.0
2012-06-28 15:30:00,27.93,28.13,27.92,28.13,57000.0,27.93,28.13,27.92,28.13,57000.0
2012-06-28 15:40:00,28.13,28.22,28.11,28.22,59100.0,28.13,28.22,28.11,28.22,59100.0
2012-06-28 15:50:00,28.22,28.39,28.22,28.33,233600.0,28.22,28.39,28.22,28.33,233600.0
2012-06-29 09:30:00,28.75,29.13,28.72,29.08,59700.0,28.75,29.13,28.72,29.08,59700.0
2012-06-29 09:40:00,29.06,29.14,28.88,28.95,24900.0,29.06,29.14,28.88,28.95,24900.0
2012-06-29 09:50:00,28.95,29.0,28.9,28.99,18100.0,28.95,29.0,28.9,28.99,18100.0
2012-06-29 10:00:00,29.02,29.11,29.0,29.1,22100.0,29.02,29.11,29.0,29.1,22100.0
2012-06-29 10:10:00,29.1,29.23,29.09,29.19,36500.0,29.1,29.23,29.09,29.19,36500.0
2012-06-29 10:20:00,29.2,29.21,29.11,29.11,8800.0,29.2,29.21,29.11,29.11,8800.0
2012-06-29 10:30:00,29.12,29.12,29.07,29.12,5700.0,29.12,29.12,29.07,29.12,5700.0
2012-06-29 10:40:00,29.11,29.16,29.11,29.12,11300.0,29.11,29.16,29.11,29.12,11300.0
2012-06-29 10:50:00,29.11,29.13,29.04,29.08,22100.0,29.11,29.13,29.04,29.08,22100.0
2012-06-29 11:00:00,29.1,29.13,29.08,29.12,8800.0,29.1,29.13,29.08,29.12,8800.0
2012-06-29 11:10:00,29.13,29.15,29.1,29.13,8400.0,29.13,29.15,29.1,29.13,8400.0
2012-06-29 11:20:00,29.14,29.18,29.13,29.17,11700.0,29.14,29.18,29.13,29.17,11700.0
2012-06-29 11:30:00,29.18,29.18,29.13,29.14,9600.0,29.18,29.18,29.13,29.14,9600.0
2012-06-29 11:40:00,29.13,29.17,29.13,29.13,21900.0,29.13,29.17,29.13,29.13,21900.0
2012-06-29 11:50:00,29.14,29.14,29.06,29.06,10700.0,29.14,29.14,29.06,29.06,10700.0
2012-06-29 12:00:00,29.06,29.08,29.05,29.06,9700.0,29.06,29.08,29.05,29.06,9700.0
2012-06-29 12:10:00,29.06,29.06,29.02,29.04,21200.0,29.06,29.06,29.02,29.04,21200.0
2012-06-29 12:20:00,29.05,29.05,29.0,29.03,15600.0,29.05,29.05,29.0,29.03,15600.0
2012-06-29 12:30:00,29.03,29.03,29.0,29.01,11300.0,29.03,29.03,29.0,29.01,11300.0
2012-06-29 12:40:00,29.0,29.06,29.0,29.06,11800.0,29.0,29.06,29.0,29.06,11800.0
2012-06-29 12:50:00,29.04,29.07,29.04,29.07,7500.0,29.04,29.07,29.04,29.07,7500.0
2012-06-29 13:00:00,29.07,29.09,29.06,29.09,7100.0,29.07,29.09,29.06,29.09,7100.0
2012-06-29 13:10:00,29.1,29.11,29.06,29.1,7700.0,29.1,29.11,29.06,29.1,7700.0
2012-06-29 13:20:00,29.1,29.12,29.07,29.08,13400.0,29.1,29.12,29.07,29.08,13400.0
2012-06-29 13:30:00,29.07,29.14,29.06,29.14,29300.0,29.07,29.14,29.06,29.14,29300.0
2012-06-29 13:40:00,29.14,29.18,29.13,29.18,12500.0,29.14,29.18,29.13,29.18,12500.0
2012-06-29 13:50:00,29.18,29.22,29.17,29.22,12900.0,29.18,29.22,29.17,29.22,12900.0
2012-06-29 14:00:00,29.22,29.22,29.19,29.2,11300.0,29.22,29.22,29.19,29.2,11300.0
2012-06-29 14:10:00,29.19,29.24,29.19,29.24,6500.0,29.19,29.24,29.19,29.24,6500.0
2012-06-29 14:20:00,29.25,29.33,29.24,29.33,30200.0,29.25,29.33,29.24,29.33,30200.0
2012-06-29 14:30:00,29.33,29.33,29.3,29.31,8100.0,29.33,29.33,29.3,29.31,8100.0
2012-06-29 14:40:00,29.32,29.36,29.31,29.35,19600.0,29.32,29.36,29.31,29.35,19600.0
2012-06-29 14:50:00,29.35,29.36,29.32,29.36,16700.0,29.35,29.36,29.32,29.36,16700.0
2012-06-29 15:00:00,29.35,29.35,29.32,29.33,9400.0,29.35,29.35,29.32,29.33,9400.0
2012-06-29 15:10:00,29.33,29.34,29.28,29.3,13800.0,29.33,29.34,29.28,29.3,13800.0
2012-06-29 15:20:00,29.3,29.3,29.26,29.29,17200.0,29.3,29.3,29.26,29.29,17200.0
2012-06-29 15:30:00,29.29,29.31,29.24,29.3,30200.0,29.29,29.31,29.24,29.3,30200.0
2012-06-29 15:40:00,29.3,29.42,29.3,29.42,71600.0,29.3,29.42,29.3,29.42,71600.0
2012-06-29 15:50:00,29.43,29.45,29.39,29.43,65400.0,29.43,29.45,29.39,29.43,65400.0
2012-07-02 09:30:00,29.43,29.46,29.36,29.38,14000.0,29.43,29.46,29.36,29.38,14000.0
2012-07-02 09:40:00,29.39,29.46,29.39,29.45,17300.0,29.39,29.46,29.39,29.45,17300.0
2012-07-02 09:50:00,29.46,29.46,29.36,29.41,36700.0,29.46,29.46,29.36,29.41,36700.0
2012-07-02 10:00:00,29.38,29.42,29.2,29.33,17400.0,29.38,29.42,29.2,29.33,17400.0
2012-07-02 10:10:00,29.32,29.46,29.31,29.44,23700.0,29.32,29.46,29.31,29.44,23700.0
2012-07-02 10:20:00,29.44,29.56,29.44,29.52,44800.0,29.44,29.56,29.44,29.52,44800.0
2012-07-02 10:30:00,29.53,29.54,29.49,29.51,10300.0,29.53,29.54,29.49,29.51,10300.0
2012-07-02 10:40:00,29.51,29.61,29.51,29.6,10000.0,29.51,29.61,29.51,29.6,10000.0
2012-07-02 10:50:00,29.6,29.65,29.52,29.57,30800.0,29.6,29.65,29.52,29.57,30800.0
2012-07-02 11:00:00,29.57,29.58,29.53,29.55,11800.0,29.57,29.58,29.53,29.55,11800.0
2012-07-02 11:10:00,29.53,29.57,29.45,29.56,16300.0,29.53,29.57,29.45,29.56,16300.0
2012-07-02 11:20:00,29.55,29.64,29.55,29.64,12000.0,29.55,29.64,29.55,29.64,12000.0
2012-07-02 11:30:00,29.63,29.65,29.62,29.63,13200.0,29.63,29.65,29.62,29.63,13200.0
2012-07-02 11:40:00,29.62,29.64,29.58,29.59,21700.0,29.62,29.64,29.58,29.59,21700.0
2012-07-02 11:50:00,29.58,29.61,29.58,29.59,16300.0,29.58,29.61,29.58,29.59,16300.0
2012-07-02 12:00:00,29.59,29.6,29.55,29.55,10900.0,29.59,29.6,29.55,29.55,10900.0
2012-07-02 12:10:00,29.55,29.58,29.52,29.55,19400.0,29.55,29.58,29.52,29.55,19400.0
2012-07-02 12:20:00,29.56,29.58,29.53,29.56,12200.0,29.56,29.58,29.53,29.56,12200.0
2012-07-02 12:30:00,29.56,29.58,29.56,29.58,6700.0,29.56,29.58,29.56,29.58,6700.0
2012-07-02 12:40:00,29.57,29.58,29.56,29.58,8200.0,29.57,29.58,29.56,29.58,8200.0
2012-07-02 12:50:00,29.59,29.63,29.56,29.56,11800.0,29.59,29.63,29.56,29.56,11800.0
2012-07-02 13:00:00,29.57,29.58,29.53,29.53,7600.0,29.57,29.58,29.53,29.53,7600.0
2012-07-02 13:10:00,29.53,29.57,29.53,29.57,6100.0,29.53,29.57,29.53,29.57,6100.0
2012-07-02 13:20:00,29.57,29.57,29.54,29.55,15700.0,29.57,29.57,29.54,29.55,15700.0
2012-07-02 13:30:00,29.55,29.56,29.52,29.52,9400.0,29.55,29.56,29.52,29.52,9400.0
2012-07-02 13:40:00,29.52,29.52,29.49,29.5,14300.0,29.52,29.52,29.49,29.5,14300.0
2012-07-02 13:50:00,29.51,29.51,29.49,29.5,15400.0,29.51,29.51,29.49,29.5,15400.0
2012-07-02 14:00:00,29.5,29.52,29.47,29.51,10500.0,29.5,29.52,29.47,29.51,10500.0
2012-07-02 14:10:00,29.52,29.54,29.5,29.53,14400.0,29.52,29.54,29.5,29.53,14400.0
2012-07-02 14:20:00,29.52,29.53,29.48,29.49,12900.0,29.52,29.53,29.48,29.49,12900.0
2012-07-02 14:30:00,29.49,29.5,29.48,29.49,8200.0,29.49,29.5,29.48,29.49,8200.0
2012-07-02 14:40:00,29.49,29.5,29.48,29.48,7500.0,29.49,29.5,29.48,29.48,7500.0
2012-07-02 14:50:00,29.48,29.51,29.48,29.49,14400.0,29.48,29.51,29.48,29.49,14400.0
2012-07-02 15:00:00,29.49,29.5,29.45,29.46,109400.0,29.49,29.5,29.45,29.46,109400.0
2012-07-02 15:10:00,29.45,29.45,29.4,29.41,32600.0,29.45,29.45,29.4,29.41,32600.0
2012-07-02 15:20:00,29.41,29.41,29.37,29.37,25700.0,29.41,29.41,29.37,29.37,25700.0
2012-07-02 15:30:00,29.38,29.41,29.37,29.4,22100.0,29.38,29.41,29.37,29.4,22100.0
2012-07-02 15:40:00,29.4,29.43,29.39,29.42,29100.0,29.4,29.43,29.39,29.42,29100.0
2012-07-02 15:50:00,29.42,29.5,29.41,29.49,59400.0,29.42,29.5,29.41,29.49,59400.0
2012-07-03 09:30:00,29.45,29.61,29.44,29.61,9800.0,29.45,29.61,29.44,29.61,9800.0
2012-07-03 09:40:00,29.63,29.65,29.61,29.65,6300.0,29.63,29.65,29.61,29.65,6300.0
2012-07-03 09:50:00,29.64,29.65,29.61,29.62,8500.0,29.64,29.65,29.61,29.62,8500.0
2012-07-03 10:00:00,29.63,29.65,29.63,29.63,8100.0,29.63,29.65,29.63,29.63,8100.0
2012-07-03 10:10:00,29.64,29.64,29.62,29.63,7200.0,29.64,29.64,29.62,29.63,7200.0
2012-07-03 10:20:00,29.64,29.65,29.63,29.65,14400.0,29.64,29.65,29.63,29.65,14400.0
2012-07-03 10:30:00,29.64,29.77,29.64,29.77,54100.0,29.64,29.77,29.64,29.77,54100.0
2012-07-03 10:40:00,29.78,29.8,29.78,29.79,5800.0,29.78,29.8,29.78,29.79,5800.0
2012-07-03 10:50:00,29.78,29.81,29.78,29.81,8700.0,29.78,29.81,29.78,29.81,8700.0
2012-07-03 11:00:00,29.8,29.82,29.79,29.8,8400.0,29.8,29.82,29.79,29.8,8400.0
2012-07-03 11:10:00,29.81,29.86,29.8,29.85,13300.0,29.81,29.86,29.8,29.85,13300.0
2012-07-03 11:20:00,29.86,29.91,29.84,29.91,30200.0,29.86,29.91,29.84,29.91,30200.0
2012-07-03 11:30:00,29.91,29.99,29.91,29.98,12400.0,29.91,29.99,29.91,29.98,12400.0
2012-07-03 11:40:00,29.98,30.0,29.92,29.99,28100.0,29.98,30.0,29.92,29.99,28100.0
2012-07-03 11:50:00,30.0,30.05,29.99,30.04,67200.0,30.0,30.05,29.99,30.04,67200.0
2012-07-03 12:00:00,30.04,30.04,30.01,30.03,13300.0,30.04,30.04,30.01,30.03,13300.0
2012-07-03 12:10:00,30.03,30.05,29.94,29.95,34700.0,30.03,30.05,29.94,29.95,34700.0
2012-07-03 12:20:00,29.95,29.95,29.92,29.94,15800.0,29.95,29.95,29.92,29.94,15800.0
2012-07-03 12:30:00,29.95,29.96,29.91,29.95,19700.0,29.95,29.96,29.91,29.95,19700.0
2012-07-03 12:40:00,29.96,30.01,29.95,30.0,41100.0,29.96,30.01,29.95,30.0,41100.0
2012-07-03 12:50:00,30.0,30.06,29.98,30.02,49100.0,30.0,30.06,29.98,30.02,49100.0
2012-07-05 09:30:00,29.68,29.93,29.67,29.9,25700.0,29.68,29.93,29.67,29.9,25700.0
2012-07-05 09:40:00,29.91,29.91,29.77,29.79,13400.0,29.91,29.91,29.77,29.79,13400.0
2012-07-05 09:50:00,29.79,30.0,29.78,29.99,44700.0,29.79,30.0,29.78,29.99,44700.0
2012-07-05 10:00:00,29.94,30.0,29.85,29.96,50100.0,29.94,30.0,29.85,29.96,50100.0
2012-07-05 10:10:00,29.97,29.99,29.91,29.94,10400.0,29.97,29.99,29.91,29.94,10400.0
2012-07-05 10:20:00,29.94,29.97,29.9,29.93,16000.0,29.94,29.97,29.9,29.93,16000.0
2012-07-05 10:30:00,29.94,30.05,29.94,30.05,77500.0,29.94,30.05,29.94,30.05,77500.0
2012-07-05 10:40:00,30.05,30.11,30.05,30.1,111600.0,30.05,30.11,30.05,30.1,111600.0
2012-07-05 10:50:00,30.12,30.15,30.11,30.14,39100.0,30.12,30.15,30.11,30.14,39100.0
2012-07-05 11:00:00,30.13,30.18,30.12,30.17,27300.0,30.13,30.18,30.12,30.17,27300.0
2012-07-05 11:10:00,30.18,30.23,30.15,30.23,20500.0,30.18,30.23,30.15,30.23,20500.0
2012-07-05 11:20:00,30.23,30.26,30.17,30.21,15700.0,30.23,30.26,30.17,30.21,15700.0
2012-07-05 11:30:00,30.22,30.26,30.21,30.21,16200.0,30.22,30.26,30.21,30.21,16200.0
2012-07-05 11:40:00,30.2,30.2,30.16,30.18,11300.0,30.2,30.2,30.16,30.18,11300.0
2012-07-05 11:50:00,30.19,30.25,30.17,30.24,21400.0,30.19,30.25,30.17,30.24,21400.0
2012-07-05 12:00:00,30.25,30.27,30.23,30.23,9400.0,30.25,30.27,30.23,30.23,9400.0
2012-07-05 12:10:00,30.25,30.28,30.22,30.24,13500.0,30.25,30.28,30.22,30.24,13500.0
2012-07-05 12:20:00,30.24,30.24,30.19,30.19,10700.0,30.24,30.24,30.19,30.19,10700.0
2012-07-05 12:30:00,30.19,30.19,30.16,30.17,5100.0,30.19,30.19,30.16,30.17,5100.0
2012-07-05 12:40:00,30.17,30.18,30.13,30.13,18400.0,30.17,30.18,30.13,30.13,18400.0
2012-07-05 12:50:00,30.13,30.14,30.11,30.13,8300.0,30.13,30.14,30.11,30.13,8300.0
2012-07-05 13:00:00,30.13,30.13,30.09,30.09,11500.0,30.13,30.13,30.09,30.09,11500.0
2012-07-05 13:10:00,30.08,30.1,30.06,30.06,6000.0,30.08,30.1,30.06,30.06,6000.0
2012-07-05 13:20:00,30.07,30.09,30.06,30.07,18500.0,30.07,30.09,30.06,30.07,18500.0
2012-07-05 13:30:00,30.07,30.08,30.05,30.07,8700.0,30.07,30.08,30.05,30.07,8700.0
2012-07-05 13:40:00,30.07,30.09,30.06,30.08,23500.0,30.07,30.09,30.06,30.08,23500.0
2012-07-05 13:50:00,30.08,30.09,30.07,30.07,12700.0,30.08,30.09,30.07,30.07,12700.0
2012-07-05 14:00:00,30.07,30.09,30.07,30.09,7900.0,30.07,30.09,30.07,30.09,7900.0
2012-07-05 14:10:00,30.08,30.08,30.07,30.07,5700.0,30.08,30.08,30.07,30.07,5700.0
2012-07-05 14:20:00,30.07,30.08,30.05,30.05,5100.0,30.07,30.08,30.05,30.05,5100.0
2012-07-05 14:30:00,30.05,30.05,30.04,30.05,6200.0,30.05,30.05,30.04,30.05,6200.0
2012-07-05 14:40:00,30.05,30.08,30.05,30.06,9600.0,30.05,30.08,30.05,30.06,9600.0
2012-07-05 14:50:00,30.06,30.11,30.06,30.1,40500.0,30.06,30.11,30.06,30.1,40500.0
2012-07-05 15:00:00,30.1,30.12,30.08,30.11,8600.0,30.1,30.12,30.08,30.11,8600.0
2012-07-05 15:10:00,30.11,30.15,30.11,30.14,20900.0,30.11,30.15,30.11,30.14,20900.0
2012-07-05 15:20:00,30.13,30.18,30.13,30.17,34900.0,30.13,30.18,30.13,30.17,34900.0
2012-07-05 15:30:00,30.16,30.16,30.12,30.14,13700.0,30.16,30.16,30.12,30.14,13700.0
2012-07-05 15:40:00,30.14,30.16,30.13,30.15,23200.0,30.14,30.16,30.13,30.15,23200.0
2012-07-05 15:50:00,30.15,30.16,30.1,30.12,65800.0,30.15,30.16,30.1,30.12,65800.0
2012-07-06 09:30:00,29.93,29.93,29.74,29.76,19800.0,29.93,29.93,29.74,29.76,19800.0
2012-07-06 09:40:00,29.75,29.76,29.62,29.64,7800.0,29.75,29.76,29.62,29.64,7800.0
2012-07-06 09:50:00,29.64,29.73,29.62,29.7,22600.0,29.64,29.73,29.62,29.7,22600.0
2012-07-06 10:00:00,29.7,29.73,29.65,29.65,12100.0,29.7,29.73,29.65,29.65,12100.0
2012-07-06 10:10:00,29.64,29.67,29.56,29.56,9800.0,29.64,29.67,29.56,29.56,9800.0
2012-07-06 10:20:00,29.57,29.67,29.57,29.64,13800.0,29.57,29.67,29.57,29.64,13800.0
2012-07-06 10:30:00,29.63,29.63,29.53,29.54,11400.0,29.63,29.63,29.53,29.54,11400.0
2012-07-06 10:40:00,29.55,29.56,29.49,29.5,6400.0,29.55,29.56,29.49,29.5,6400.0
2012-07-06 10:50:00,29.5,29.56,29.5,29.53,18700.0,29.5,29.56,29.5,29.53,18700.0
2012-07-06 11:00:00,29.53,29.56,29.52,29.56,5100.0,29.53,29.56,29.52,29.56,5100.0
2012-07-06 11:10:00,29.54,29.54,29.49,29.52,15000.0,29.54,29.54,29.49,29.52,15000.0
2012-07-06 11:20:00,29.52,29.53,29.47,29.47,6700.0,29.52,29.53,29.47,29.47,6700.0
2012-07-06 11:30:00,29.46,29.55,29.46,29.55,23500.0,29.46,29.55,29.46,29.55,23500.0
2012-07-06 11:40:00,29.54,29.55,29.54,29.54,4400.0,29.54,29.55,29.54,29.54,4400.0
2012-07-06 11:50:00,29.55,29.64,29.55,29.56,28200.0,29.55,29.64,29.55,29.56,28200.0
2012-07-06 12:00:00,29.57,29.59,29.56,29.58,10000.0,29.57,29.59,29.56,29.58,10000.0
2012-07-06 12:10:00,29.58,29.59,29.58,29.59,8400.0,29.58,29.59,29.58,29.59,8400.0
2012-07-06 12:20:00,29.59,29.59,29.57,29.58,15900.0,29.59,29.59,29.57,29.58,15900.0
2012-07-06 12:30:00,29.58,29.59,29.57,29.59,122900.0,29.58,29.59,29.57,29.59,122900.0
2012-07-06 12:40:00,29.59,29.59,29.57,29.57,112900.0,29.59,29.59,29.57,29.57,112900.0
2012-07-06 12:50:00,29.57,29.6,29.55,29.59,11500.0,29.57,29.6,29.55,29.59,11500.0
2012-07-06 13:00:00,29.59,29.6,29.59,29.6,12500.0,29.59,29.6,29.59,29.6,12500.0
2012-07-06 13:10:00,29.6,29.65,29.6,29.64,10200.0,29.6,29.65,29.6,29.64,10200.0
2012-07-06 13:20:00,29.65,29.65,29.62,29.65,16300.0,29.65,29.65,29.62,29.65,16300.0
2012-07-06 13:30:00,29.65,29.68,29.63,29.67,26400.0,29.65,29.68,29.63,29.67,26400.0
2012-07-06 13:40:00,29.67,29.67,29.64,29.65,19800.0,29.67,29.67,29.64,29.65,19800.0
2012-07-06 13:50:00,29.64,29.65,29.63,29.63,12600.0,29.64,29.65,29.63,29.63,12600.0
2012-07-06 14:00:00,29.63,29.64,29.59,29.59,10800.0,29.63,29.64,29.59,29.59,10800.0
2012-07-06 14:10:00,29.59,29.62,29.59,29.59,20500.0,29.59,29.62,29.59,29.59,20500.0
2012-07-06 14:20:00,29.57,29.61,29.56,29.59,12100.0,29.57,29.61,29.56,29.59,12100.0
2012-07-06 14:30:00,29.59,29.7,29.59,29.66,42100.0,29.59,29.7,29.59,29.66,42100.0
2012-07-06 14:40:00,29.66,29.66,29.59,29.62,20400.0,29.66,29.66,29.59,29.62,20400.0
2012-07-06 14:50:00,29.61,29.62,29.59,29.61,47400.0,29.61,29.62,29.59,29.61,47400.0
2012-07-06 15:00:00,29.62,29.65,29.57,29.58,21200.0,29.62,29.65,29.57,29.58,21200.0
2012-07-06 15:10:00,29.58,29.65,29.56,29.65,20800.0,29.58,29.65,29.56,29.65,20800.0
2012-07-06 15:20:00,29.65,29.65,29.61,29.62,31200.0,29.65,29.65,29.61,29.62,31200.0
2012-07-06 15:30:00,29.62,29.64,29.59,29.59,34100.0,29.62,29.64,29.59,29.59,34100.0
2012-07-06 15:40:00,29.59,29.61,29.55,29.56,50800.0,29.59,29.61,29.55,29.56,50800.0
2012-07-06 15:50:00,29.56,29.62,29.56,29.62,70300.0,29.56,29.62,29.56,29.62,70300.0
2012-07-09 09:30:00,29.52,29.66,29.52,29.66,7500.0,29.52,29.66,29.52,29.66,7500.0
2012-07-09 09:40:00,29.64,29.64,29.44,29.5,12900.0,29.64,29.64,29.44,29.5,12900.0
2012-07-09 09:50:00,29.49,29.49,29.41,29.42,12500.0,29.49,29.49,29.41,29.42,12500.0
2012-07-09 10:00:00,29.41,29.43,29.36,29.4,8600.0,29.41,29.43,29.36,29.4,8600.0
2012-07-09 10:10:00,29.38,29.38,29.3,29.31,9600.0,29.38,29.38,29.3,29.31,9600.0
2012-07-09 10:20:00,29.3,29.4,29.3,29.39,12600.0,29.3,29.4,29.3,29.39,12600.0
2012-07-09 10:30:00,29.39,29.39,29.29,29.36,6400.0,29.39,29.39,29.29,29.36,6400.0
2012-07-09 10:40:00,29.38,29.38,29.34,29.38,19400.0,29.38,29.38,29.34,29.38,19400.0
2012-07-09 10:50:00,29.4,29.42,29.39,29.42,7300.0,29.4,29.42,29.39,29.42,7300.0
2012-07-09 11:00:00,29.43,29.45,29.4,29.42,5000.0,29.43,29.45,29.4,29.42,5000.0
2012-07-09 11:10:00,29.41,29.43,29.41,29.42,3800.0,29.41,29.43,29.41,29.42,3800.0
2012-07-09 11:20:00,29.41,29.42,29.4,29.41,7100.0,29.41,29.42,29.4,29.41,7100.0
2012-07-09 11:30:00,29.4,29.41,29.34,29.34,6700.0,29.4,29.41,29.34,29.34,6700.0
2012-07-09 11:40:00,29.33,29.33,29.29,29.29,2600.0,29.33,29.33,29.29,29.29,2600.0
2012-07-09 11:50:00,29.28,29.29,29.24,29.24,5900.0,29.28,29.29,29.24,29.24,5900.0
2012-07-09 12:00:00,29.24,29.27,29.23,29.26,6700.0,29.24,29.27,29.23,29.26,6700.0
2012-07-09 12:10:00,29.27,29.29,29.26,29.27,6200.0,29.27,29.29,29.26,29.27,6200.0
2012-07-09 12:20:00,29.29,29.31,29.29,29.3,3100.0,29.29,29.31,29.29,29.3,3100.0
2012-07-09 12:30:00,29.31,29.33,29.3,29.3,3400.0,29.31,29.33,29.3,29.3,3400.0
2012-07-09 12:40:00,29.31,29.31,29.28,29.28,2100.0,29.31,29.31,29.28,29.28,2100.0
2012-07-09 12:50:00,29.3,29.3,29.29,29.29,2700.0,29.3,29.3,29.29,29.29,2700.0
2012-07-09 13:00:00,29.29,29.3,29.27,29.3,5900.0,29.29,29.3,29.27,29.3,5900.0
2012-07-09 13:10:00,29.31,29.33,29.3,29.33,4700.0,29.31,29.33,29.3,29.33,4700.0
2012-07-09 13:20:00,29.34,29.39,29.34,29.37,3100.0,29.34,29.39,29.34,29.37,3100.0
2012-07-09 13:30:00,29.38,29.41,29.38,29.39,1300.0,29.38,29.41,29.38,29.39,1300.0
2012-07-09 13:40:00,29.41,29.43,29.4,29.42,4200.0,29.41,29.43,29.4,29.42,4200.0
2012-07-09 13:50:00,29.43,29.43,29.41,29.42,2900.0,29.43,29.43,29.41,29.42,2900.0
2012-07-09 14:00:00,29.42,29.42,29.41,29.42,4900.0,29.42,29.42,29.41,29.42,4900.0
2012-07-09 14:10:00,29.42,29.42,29.35,29.35,11500.0,29.42,29.42,29.35,29.35,11500.0
2012-07-09 14:20:00,29.35,29.38,29.35,29.37,6900.0,29.35,29.38,29.35,29.37,6900.0
2012-07-09 14:30:00,29.36,29.39,29.36,29.38,4600.0,29.36,29.39,29.36,29.38,4600.0
2012-07-09 14:40:00,29.38,29.38,29.34,29.35,12200.0,29.38,29.38,29.34,29.35,12200.0
2012-07-09 14:50:00,29.35,29.39,29.35,29.39,2500.0,29.35,29.39,29.35,29.39,2500.0
2012-07-09 15:00:00,29.39,29.43,29.38,29.43,9500.0,29.39,29.43,29.38,29.43,9500.0
2012-07-09 15:10:00,29.43,29.44,29.43,29.43,13600.0,29.43,29.44,29.43,29.43,13600.0
2012-07-09 15:20:00,29.43,29.45,29.41,29.44,19000.0,29.43,29.45,29.41,29.44,19000.0
2012-07-09 15:30:00,29.44,29.45,29.41,29.43,25900.0,29.44,29.45,29.41,29.43,25900.0
2012-07-09 15:40:00,29.43,29.44,29.43,29.43,7000.0,29.43,29.44,29.43,29.43,7000.0
2012-07-09 15:50:00,29.43,29.48,29.43,29.48,45400.0,29.43,29.48,29.43,29.48,45400.0
2012-07-10 09:30:00,29.7,29.77,29.56,29.65,12500.0,29.7,29.77,29.56,29.65,12500.0
2012-07-10 09:40:00,29.69,29.7,29.64,29.64,11900.0,29.69,29.7,29.64,29.64,11900.0
2012-07-10 09:50:00,29.62,29.66,29.6,29.61,4500.0,29.62,29.66,29.6,29.61,4500.0
2012-07-10 10:00:00,29.61,29.63,29.53,29.53,13900.0,29.61,29.63,29.53,29.53,13900.0
2012-07-10 10:10:00,29.52,29.52,29.46,29.46,4600.0,29.52,29.52,29.46,29.46,4600.0
2012-07-10 10:20:00,29.44,29.49,29.44,29.47,4900.0,29.44,29.49,29.44,29.47,4900.0
2012-07-10 10:30:00,29.47,29.48,29.44,29.46,16900.0,29.47,29.48,29.44,29.46,16900.0
2012-07-10 10:40:00,29.46,29.49,29.44,29.45,7800.0,29.46,29.49,29.44,29.45,7800.0
2012-07-10 10:50:00,29.46,29.49,29.44,29.48,12000.0,29.46,29.49,29.44,29.48,12000.0
2012-07-10 11:00:00,29.48,29.48,29.38,29.43,12600.0,29.48,29.48,29.38,29.43,12600.0
2012-07-10 11:10:00,29.42,29.47,29.4,29.45,11900.0,29.42,29.47,29.4,29.45,11900.0
2012-07-10 11:20:00,29.46,29.52,29.46,29.5,12800.0,29.46,29.52,29.46,29.5,12800.0
2012-07-10 11:30:00,29.51,29.55,29.5,29.54,17500.0,29.51,29.55,29.5,29.54,17500.0
2012-07-10 11:40:00,29.55,29.58,29.54,29.58,4500.0,29.55,29.58,29.54,29.58,4500.0
2012-07-10 11:50:00,29.57,29.59,29.55,29.58,3600.0,29.57,29.59,29.55,29.58,3600.0
2012-07-10 12:00:00,29.57,29.63,29.57,29.61,6200.0,29.57,29.63,29.57,29.61,6200.0
2012-07-10 12:10:00,29.6,29.6,29.54,29.57,7700.0,29.6,29.6,29.54,29.57,7700.0
2012-07-10 12:20:00,29.56,29.6,29.55,29.57,5800.0,29.56,29.6,29.55,29.57,5800.0
2012-07-10 12:30:00,29.55,29.6,29.55,29.6,6500.0,29.55,29.6,29.55,29.6,6500.0
2012-07-10 12:40:00,29.6,29.61,29.58,29.58,9300.0,29.6,29.61,29.58,29.58,9300.0
2012-07-10 12:50:00,29.58,29.6,29.57,29.6,11300.0,29.58,29.6,29.57,29.6,11300.0
2012-07-10 13:00:00,29.61,29.61,29.59,29.6,13200.0,29.61,29.61,29.59,29.6,13200.0
2012-07-10 13:10:00,29.61,29.64,29.61,29.63,5600.0,29.61,29.64,29.61,29.63,5600.0
2012-07-10 13:20:00,29.62,29.62,29.57,29.59,16900.0,29.62,29.62,29.57,29.59,16900.0
2012-07-10 13:30:00,29.59,29.64,29.59,29.62,14400.0,29.59,29.64,29.59,29.62,14400.0
2012-07-10 13:40:00,29.61,29.64,29.6,29.6,7700.0,29.61,29.64,29.6,29.6,7700.0
2012-07-10 13:50:00,29.59,29.62,29.58,29.58,6900.0,29.59,29.62,29.58,29.58,6900.0
2012-07-10 14:00:00,29.59,29.62,29.58,29.61,11400.0,29.59,29.62,29.58,29.61,11400.0
2012-07-10 14:10:00,29.6,29.62,29.54,29.54,12100.0,29.6,29.62,29.54,29.54,12100.0
2012-07-10 14:20:00,29.54,29.6,29.54,29.6,16300.0,29.54,29.6,29.54,29.6,16300.0
2012-07-10 14:30:00,29.59,29.61,29.53,29.54,40400.0,29.59,29.61,29.53,29.54,40400.0
2012-07-10 14:40:00,29.54,29.58,29.54,29.56,12900.0,29.54,29.58,29.54,29.56,12900.0
2012-07-10 14:50:00,29.55,29.57,29.49,29.52,47100.0,29.55,29.57,29.49,29.52,47100.0
2012-07-10 15:00:00,29.52,29.57,29.52,29.54,14700.0,29.52,29.57,29.52,29.54,14700.0
2012-07-10 15:10:00,29.53,29.57,29.51,29.54,25400.0,29.53,29.57,29.51,29.54,25400.0
2012-07-10 15:20:00,29.55,29.57,29.49,29.49,20700.0,29.55,29.57,29.49,29.49,20700.0
2012-07-10 15:30:00,29.49,29.53,29.48,29.51,27400.0,29.49,29.53,29.48,29.51,27400.0
2012-07-10 15:40:00,29.5,29.51,29.47,29.47,33900.0,29.5,29.51,29.47,29.47,33900.0
2012-07-10 15:50:00,29.48,29.57,29.48,29.57,43500.0,29.48,29.57,29.48,29.57,43500.0
2012-07-11 09:30:00,29.51,29.57,29.5,29.52,5300.0,29.51,29.57,29.5,29.52,5300.0
2012-07-11 09:40:00,29.5,29.56,29.5,29.54,15100.0,29.5,29.56,29.5,29.54,15100.0
2012-07-11 09:50:00,29.54,29.59,29.53,29.53,6500.0,29.54,29.59,29.53,29.53,6500.0
2012-07-11 10:00:00,29.54,29.63,29.52,29.57,16100.0,29.54,29.63,29.52,29.57,16100.0
2012-07-11 10:10:00,29.55,29.57,29.53,29.55,17400.0,29.55,29.57,29.53,29.55,17400.0
2012-07-11 10:20:00,29.55,29.55,29.51,29.53,24200.0,29.55,29.55,29.51,29.53,24200.0
2012-07-11 10:30:00,29.51,29.59,29.51,29.59,23100.0,29.51,29.59,29.51,29.59,23100.0
2012-07-11 10:40:00,29.56,29.59,29.54,29.55,7600.0,29.56,29.59,29.54,29.55,7600.0
2012-07-11 10:50:00,29.57,29.6,29.55,29.56,12100.0,29.57,29.6,29.55,29.56,12100.0
2012-07-11 11:00:00,29.56,29.62,29.56,29.6,4600.0,29.56,29.62,29.56,29.6,4600.0
2012-07-11 11:10:00,29.56,29.56,29.52,29.54,6900.0,29.56,29.56,29.52,29.54,6900.0
2012-07-11 11:20:00,29.53,29.54,29.48,29.5,3700.0,29.53,29.54,29.48,29.5,3700.0
2012-07-11 11:30:00,29.49,29.51,29.48,29.5,8700.0,29.49,29.51,29.48,29.5,8700.0
2012-07-11 11:40:00,29.51,29.54,29.49,29.53,7700.0,29.51,29.54,29.49,29.53,7700.0
2012-07-11 11:50:00,29.51,29.54,29.5,29.53,6400.0,29.51,29.54,29.5,29.53,6400.0
2012-07-11 12:00:00,29.54,29.56,29.53,29.54,5200.0,29.54,29.56,29.53,29.54,5200.0
2012-07-11 12:10:00,29.52,29.52,29.46,29.46,2100.0,29.52,29.52,29.46,29.46,2100.0
2012-07-11 12:20:00,29.46,29.47,29.43,29.45,5500.0,29.46,29.47,29.43,29.45,5500.0
2012-07-11 12:30:00,29.45,29.48,29.44,29.45,3400.0,29.45,29.48,29.44,29.45,3400.0
2012-07-11 12:40:00,29.45,29.46,29.43,29.44,4300.0,29.45,29.46,29.43,29.44,4300.0
2012-07-11 12:50:00,29.43,29.46,29.39,29.45,11200.0,29.43,29.46,29.39,29.45,11200.0
2012-07-11 13:00:00,29.45,29.47,29.43,29.45,7000.0,29.45,29.47,29.43,29.45,7000.0
2012-07-11 13:10:00,29.44,29.45,29.42,29.43,9300.0,29.44,29.45,29.42,29.43,9300.0
2012-07-11 13:20:00,29.43,29.45,29.42,29.45,2900.0,29.43,29.45,29.42,29.45,2900.0
2012-07-11 13:30:00,29.45,29.45,29.4,29.45,14400.0,29.45,29.45,29.4,29.45,14400.0
2012-07-11 13:40:00,29.45,29.5,29.44,29.48,12300.0,29.45,29.5,29.44,29.48,12300.0
2012-07-11 13:50:00,29.47,29.54,29.47,29.52,8400.0,29.47,29.54,29.47,29.52,8400.0
2012-07-11 14:00:00,29.54,29.54,29.41,29.46,19200.0,29.54,29.54,29.41,29.46,19200.0
2012-07-11 14:10:00,29.45,29.5,29.43,29.47,13600.0,29.45,29.5,29.43,29.47,13600.0
2012-07-11 14:20:00,29.45,29.45,29.37,29.43,19400.0,29.45,29.45,29.37,29.43,19400.0
2012-07-11 14:30:00,29.43,29.43,29.35,29.4,26300.0,29.43,29.43,29.35,29.4,26300.0
2012-07-11 14:40:00,29.4,29.43,29.38,29.39,18400.0,29.4,29.43,29.38,29.39,18400.0
2012-07-11 14:50:00,29.4,29.43,29.38,29.4,15100.0,29.4,29.43,29.38,29.4,15100.0
2012-07-11 15:00:00,29.39,29.49,29.39,29.47,22400.0,29.39,29.49,29.39,29.47,22400.0
2012-07-11 15:10:00,29.47,29.48,29.43,29.46,12700.0,29.47,29.48,29.43,29.46,12700.0
2012-07-11 15:20:00,29.47,29.47,29.41,29.43,16800.0,29.47,29.47,29.41,29.43,16800.0
2012-07-11 15:30:00,29.43,29.45,29.41,29.45,20100.0,29.43,29.45,29.41,29.45,20100.0
2012-07-11 15:40:00,29.45,29.56,29.45,29.55,19800.0,29.45,29.56,29.45,29.55,19800.0
2012-07-11 15:50:00,29.55,29.58,29.53,29.58,51000.0,29.55,29.58,29.53,29.58,51000.0
2012-07-12 09:30:00,29.36,29.44,29.28,29.44,18000.0,29.36,29.44,29.28,29.44,18000.0
2012-07-12 09:40:00,29.38,29.41,29.33,29.4,23200.0,29.38,29.41,29.33,29.4,23200.0
2012-07-12 09:50:00,29.38,29.41,29.28,29.41,14000.0,29.38,29.41,29.28,29.41,14000.0
2012-07-12 10:00:00,29.4,29.42,29.31,29.36,8400.0,29.4,29.42,29.31,29.36,8400.0
2012-07-12 10:10:00,29.34,29.41,29.34,29.36,16600.0,29.34,29.41,29.34,29.36,16600.0
2012-07-12 10:20:00,29.34,29.36,29.31,29.36,9300.0,29.34,29.36,29.31,29.36,9300.0
2012-07-12 10:30:00,29.37,29.41,29.36,29.4,25100.0,29.37,29.41,29.36,29.4,25100.0
2012-07-12 10:40:00,29.4,29.43,29.34,29.42,25400.0,29.4,29.43,29.34,29.42,25400.0
2012-07-12 10:50:00,29.41,29.46,29.4,29.46,16900.0,29.41,29.46,29.4,29.46,16900.0
2012-07-12 11:00:00,29.46,29.51,29.43,29.49,11700.0,29.46,29.51,29.43,29.49,11700.0
2012-07-12 11:10:00,29.49,29.51,29.44,29.44,25600.0,29.49,29.51,29.44,29.44,25600.0
2012-07-12 11:20:00,29.43,29.49,29.41,29.46,24300.0,29.43,29.49,29.41,29.46,24300.0
2012-07-12 11:30:00,29.45,29.46,29.38,29.38,14300.0,29.45,29.46,29.38,29.38,14300.0
2012-07-12 11:40:00,29.39,29.44,29.38,29.44,16000.0,29.39,29.44,29.38,29.44,16000.0
2012-07-12 11:50:00,29.44,29.46,29.38,29.39,18300.0,29.44,29.46,29.38,29.39,18300.0
2012-07-12 12:00:00,29.4,29.43,29.39,29.41,9000.0,29.4,29.43,29.39,29.41,9000.0
2012-07-12 12:10:00,29.41,29.41,29.37,29.4,15700.0,29.41,29.41,29.37,29.4,15700.0
2012-07-12 12:20:00,29.4,29.43,29.38,29.39,13100.0,29.4,29.43,29.38,29.39,13100.0
2012-07-12 12:30:00,29.38,29.41,29.37,29.38,12000.0,29.38,29.41,29.37,29.38,12000.0
2012-07-12 12:40:00,29.37,29.42,29.36,29.38,7800.0,29.37,29.42,29.36,29.38,7800.0
2012-07-12 12:50:00,29.39,29.45,29.38,29.43,8200.0,29.39,29.45,29.38,29.43,8200.0
2012-07-12 13:00:00,29.44,29.49,29.41,29.49,6600.0,29.44,29.49,29.41,29.49,6600.0
2012-07-12 13:10:00,29.5,29.58,29.49,29.54,10600.0,29.5,29.58,29.49,29.54,10600.0
2012-07-12 13:20:00,29.54,29.6,29.54,29.54,13000.0,29.54,29.6,29.54,29.54,13000.0
2012-07-12 13:30:00,29.54,29.61,29.52,29.59,8800.0,29.54,29.61,29.52,29.59,8800.0
2012-07-12 13:40:00,29.58,29.63,29.58,29.61,8900.0,29.58,29.63,29.58,29.61,8900.0
2012-07-12 13:50:00,29.61,29.63,29.55,29.56,7900.0,29.61,29.63,29.55,29.56,7900.0
2012-07-12 14:00:00,29.56,29.6,29.51,29.59,14800.0,29.56,29.6,29.51,29.59,14800.0
2012-07-12 14:10:00,29.59,29.61,29.54,29.58,16900.0,29.59,29.61,29.54,29.58,16900.0
2012-07-12 14:20:00,29.58,29.6,29.42,29.56,21500.0,29.58,29.6,29.42,29.56,21500.0
2012-07-12 14:30:00,29.58,29.6,29.54,29.58,11900.0,29.58,29.6,29.54,29.58,11900.0
2012-07-12 14:40:00,29.58,29.61,29.54,29.54,15400.0,29.58,29.61,29.54,29.54,15400.0
2012-07-12 14:50:00,29.55,29.6,29.55,29.58,16200.0,29.55,29.6,29.55,29.58,16200.0
2012-07-12 15:00:00,29.57,29.58,29.52,29.57,17500.0,29.57,29.58,29.52,29.57,17500.0
2012-07-12 15:10:00,29.57,29.61,29.55,29.58,24500.0,29.57,29.61,29.55,29.58,24500.0
2012-07-12 15:20:00,29.57,29.63,29.56,29.57,19500.0,29.57,29.63,29.56,29.57,19500.0
2012-07-12 15:30:00,29.57,29.64,29.55,29.62,45900.0,29.57,29.64,29.55,29.62,45900.0
2012-07-12 15:40:00,29.62,29.7,29.61,29.68,59700.0,29.62,29.7,29.61,29.68,59700.0
2012-07-12 15:50:00,29.68,29.7,29.6,29.66,143700.0,29.68,29.7,29.6,29.66,143700.0
2012-07-13 09:30:00,29.63,29.82,29.59,29.8,10000.0,29.63,29.82,29.59,29.8,10000.0
2012-07-13 09:40:00,29.79,29.84,29.75,29.75,28300.0,29.79,29.84,29.75,29.75,28300.0
2012-07-13 09:50:00,29.76,29.8,29.72,29.79,27900.0,29.76,29.8,29.72,29.79,27900.0
2012-07-13 10:00:00,29.79,29.92,29.79,29.88,27000.0,29.79,29.92,29.79,29.88,27000.0
2012-07-13 10:10:00,29.89,29.89,29.8,29.8,15600.0,29.89,29.89,29.8,29.8,15600.0
2012-07-13 10:20:00,29.82,29.87,29.8,29.85,10500.0,29.82,29.87,29.8,29.85,10500.0
2012-07-13 10:30:00,29.87,29.93,29.87,29.93,6200.0,29.87,29.93,29.87,29.93,6200.0
2012-07-13 10:40:00,29.93,29.97,29.89,29.89,20500.0,29.93,29.97,29.89,29.89,20500.0
2012-07-13 10:50:00,29.9,29.94,29.9,29.94,6500.0,29.9,29.94,29.9,29.94,6500.0
2012-07-13 11:00:00,29.95,29.96,29.94,29.95,9100.0,29.95,29.96,29.94,29.95,9100.0
2012-07-13 11:10:00,29.96,29.96,29.92,29.96,2800.0,29.96,29.96,29.92,29.96,2800.0
2012-07-13 11:20:00,29.96,29.97,29.95,29.95,3900.0,29.96,29.97,29.95,29.95,3900.0
2012-07-13 11:30:00,29.96,29.99,29.96,29.98,7500.0,29.96,29.99,29.96,29.98,7500.0
2012-07-13 11:40:00,29.98,30.0,29.98,29.98,8000.0,29.98,30.0,29.98,29.98,8000.0
2012-07-13 11:50:00,29.98,30.0,29.97,29.99,3800.0,29.98,30.0,29.97,29.99,3800.0
2012-07-13 12:00:00,29.99,30.0,29.99,29.99,9200.0,29.99,30.0,29.99,29.99,9200.0
2012-07-13 12:10:00,29.99,30.03,29.99,30.0,13300.0,29.99,30.03,29.99,30.0,13300.0
2012-07-13 12:20:00,30.0,30.0,29.96,29.98,4100.0,30.0,30.0,29.96,29.98,4100.0
2012-07-13 12:30:00,29.99,30.01,29.99,30.0,11200.0,29.99,30.01,29.99,30.0,11200.0
2012-07-13 12:40:00,30.0,30.0,30.0,30.0,5600.0,30.0,30.0,30.0,30.0,5600.0
2012-07-13 12:50:00,29.99,30.01,29.99,30.01,5000.0,29.99,30.01,29.99,30.01,5000.0
2012-07-13 13:00:00,30.0,30.0,29.98,29.99,10800.0,30.0,30.0,29.98,29.99,10800.0
2012-07-13 13:10:00,29.99,30.0,29.97,29.97,9300.0,29.99,30.0,29.97,29.97,9300.0
2012-07-13 13:20:00,29.97,29.97,29.91,29.92,8400.0,29.97,29.97,29.91,29.92,8400.0
2012-07-13 13:30:00,29.93,29.94,29.92,29.94,4700.0,29.93,29.94,29.92,29.94,4700.0
2012-07-13 13:40:00,29.94,30.0,29.94,29.99,9500.0,29.94,30.0,29.94,29.99,9500.0
2012-07-13 13:50:00,30.0,30.01,29.99,30.01,8400.0,30.0,30.01,29.99,30.01,8400.0
2012-07-13 14:00:00,30.01,30.05,30.0,30.04,11200.0,30.01,30.05,30.0,30.04,11200.0
2012-07-13 14:10:00,30.05,30.08,30.04,30.07,15000.0,30.05,30.08,30.04,30.07,15000.0
2012-07-13 14:20:00,30.07,30.09,30.07,30.08,7400.0,30.07,30.09,30.07,30.08,7400.0
2012-07-13 14:30:00,30.08,30.12,30.07,30.09,28300.0,30.08,30.12,30.07,30.09,28300.0
2012-07-13 14:40:00,30.09,30.1,30.09,30.1,6300.0,30.09,30.1,30.09,30.1,6300.0
2012-07-13 14:50:00,30.09,30.1,30.09,30.1,9800.0,30.09,30.1,30.09,30.1,9800.0
2012-07-13 15:00:00,30.1,30.18,30.09,30.12,28800.0,30.1,30.18,30.09,30.12,28800.0
2012-07-13 15:10:00,30.11,30.16,30.11,30.16,24700.0,30.11,30.16,30.11,30.16,24700.0
2012-07-13 15:20:00,30.16,30.19,30.16,30.17,21800.0,30.16,30.19,30.16,30.17,21800.0
2012-07-13 15:30:00,30.17,30.22,30.17,30.2,41100.0,30.17,30.22,30.17,30.2,41100.0
2012-07-13 15:40:00,30.2,30.23,30.2,30.23,49300.0,30.2,30.23,30.2,30.23,49300.0
2012-07-13 15:50:00,30.23,30.23,30.19,30.2,84000.0,30.23,30.23,30.19,30.2,84000.0
2012-07-16 09:30:00,30.06,30.09,30.0,30.03,10500.0,30.06,30.09,30.0,30.03,10500.0
2012-07-16 09:40:00,30.03,30.14,30.03,30.05,27700.0,30.03,30.14,30.03,30.05,27700.0
2012-07-16 09:50:00,30.04,30.09,30.03,30.03,15800.0,30.04,30.09,30.03,30.03,15800.0
2012-07-16 10:00:00,30.03,30.08,30.02,30.05,14700.0,30.03,30.08,30.02,30.05,14700.0
2012-07-16 10:10:00,30.03,30.09,30.02,30.09,20800.0,30.03,30.09,30.02,30.09,20800.0
2012-07-16 10:20:00,30.09,30.15,30.07,30.15,23700.0,30.09,30.15,30.07,30.15,23700.0
2012-07-16 10:30:00,30.15,30.18,30.14,30.18,12900.0,30.15,30.18,30.14,30.18,12900.0
2012-07-16 10:40:00,30.17,30.18,30.13,30.16,10700.0,30.17,30.18,30.13,30.16,10700.0
2012-07-16 10:50:00,30.16,30.17,30.15,30.15,1600.0,30.16,30.17,30.15,30.15,1600.0
2012-07-16 11:00:00,30.14,30.17,30.1,30.15,9500.0,30.14,30.17,30.1,30.15,9500.0
2012-07-16 11:10:00,30.18,30.31,30.18,30.31,30800.0,30.18,30.31,30.18,30.31,30800.0
2012-07-16 11:20:00,30.3,30.31,30.24,30.24,11400.0,30.3,30.31,30.24,30.24,11400.0
2012-07-16 11:30:00,30.24,30.24,30.19,30.21,11800.0,30.24,30.24,30.19,30.21,11800.0
2012-07-16 11:40:00,30.21,30.21,30.18,30.2,9400.0,30.21,30.21,30.18,30.2,9400.0
2012-07-16 11:50:00,30.2,30.2,30.17,30.2,20600.0,30.2,30.2,30.17,30.2,20600.0
2012-07-16 12:00:00,30.2,30.25,30.2,30.24,53100.0,30.2,30.25,30.2,30.24,53100.0
2012-07-16 12:10:00,30.24,30.24,30.11,30.15,15200.0,30.24,30.24,30.11,30.15,15200.0
2012-07-16 12:20:00,30.14,30.14,30.1,30.13,4500.0,30.14,30.14,30.1,30.13,4500.0
2012-07-16 12:30:00,30.12,30.14,30.07,30.08,17000.0,30.12,30.14,30.07,30.08,17000.0
2012-07-16 12:40:00,30.08,30.13,30.08,30.11,41300.0,30.08,30.13,30.08,30.11,41300.0
2012-07-16 12:50:00,30.11,30.19,30.11,30.19,18600.0,30.11,30.19,30.11,30.19,18600.0
2012-07-16 13:00:00,30.19,30.19,30.16,30.19,9600.0,30.19,30.19,30.16,30.19,9600.0
2012-07-16 13:10:00,30.19,30.22,30.17,30.22,14700.0,30.19,30.22,30.17,30.22,14700.0
2012-07-16 13:20:00,30.21,30.25,30.2,30.24,12900.0,30.21,30.25,30.2,30.24,12900.0
2012-07-16 13:30:00,30.23,30.25,30.23,30.24,6700.0,30.23,30.25,30.23,30.24,6700.0
2012-07-16 13:40:00,30.24,30.28,30.23,30.26,10400.0,30.24,30.28,30.23,30.26,10400.0
2012-07-16 13:50:00,30.26,30.26,30.24,30.25,3600.0,30.26,30.26,30.24,30.25,3600.0
2012-07-16 14:00:00,30.25,30.28,30.23,30.27,15600.0,30.25,30.28,30.23,30.27,15600.0
2012-07-16 14:10:00,30.28,30.33,30.26,30.32,20200.0,30.28,30.33,30.26,30.32,20200.0
2012-07-16 14:20:00,30.32,30.33,30.29,30.29,11400.0,30.32,30.33,30.29,30.29,11400.0
2012-07-16 14:30:00,30.29,30.3,30.28,30.28,9100.0,30.29,30.3,30.28,30.28,9100.0
2012-07-16 14:40:00,30.28,30.29,30.25,30.27,10700.0,30.28,30.29,30.25,30.27,10700.0
2012-07-16 14:50:00,30.27,30.28,30.18,30.19,13200.0,30.27,30.28,30.18,30.19,13200.0
2012-07-16 15:00:00,30.19,30.22,30.15,30.21,32100.0,30.19,30.22,30.15,30.21,32100.0
2012-07-16 15:10:00,30.21,30.23,30.2,30.22,10600.0,30.21,30.23,30.2,30.22,10600.0
2012-07-16 15:20:00,30.22,30.23,30.2,30.2,10400.0,30.22,30.23,30.2,30.2,10400.0
2012-07-16 15:30:00,30.2,30.2,30.12,30.13,16900.0,30.2,30.2,30.12,30.13,16900.0
2012-07-16 15:40:00,30.13,30.22,30.11,30.2,52600.0,30.13,30.22,30.11,30.2,52600.0
2012-07-16 15:50:00,30.2,30.23,30.19,30.22,43800.0,30.2,30.23,30.19,30.22,43800.0
2012-07-17 09:30:00,30.23,30.41,30.23,30.36,188500.0,30.23,30.41,30.23,30.36,188500.0
2012-07-17 09:40:00,30.36,30.36,30.19,30.22,180600.0,30.36,30.36,30.19,30.22,180600.0
2012-07-17 09:50:00,30.22,30.3,30.18,30.24,62000.0,30.22,30.3,30.18,30.24,62000.0
2012-07-17 10:00:00,30.23,30.24,30.09,30.1,50800.0,30.23,30.24,30.09,30.1,50800.0
2012-07-17 10:10:00,30.09,30.11,30.03,30.08,63000.0,30.09,30.11,30.03,30.08,63000.0
2012-07-17 10:20:00,30.08,30.11,30.07,30.1,45900.0,30.08,30.11,30.07,30.1,45900.0
2012-07-17 10:30:00,30.09,30.1,29.96,29.97,34500.0,30.09,30.1,29.96,29.97,34500.0
2012-07-17 10:40:00,29.95,29.99,29.88,29.99,45200.0,29.95,29.99,29.88,29.99,45200.0
2012-07-17 10:50:00,29.99,30.08,29.98,30.04,23400.0,29.99,30.08,29.98,30.04,23400.0
2012-07-17 11:00:00,30.03,30.16,30.03,30.16,15800.0,30.03,30.16,30.03,30.16,15800.0
2012-07-17 11:10:00,30.16,30.17,30.11,30.12,16500.0,30.16,30.17,30.11,30.12,16500.0
2012-07-17 11:20:00,30.12,30.16,30.11,30.12,9300.0,30.12,30.16,30.11,30.12,9300.0
2012-07-17 11:30:00,30.12,30.24,30.12,30.24,11800.0,30.12,30.24,30.12,30.24,11800.0
2012-07-17 11:40:00,30.24,30.27,30.24,30.26,20200.0,30.24,30.27,30.24,30.26,20200.0
2012-07-17 11:50:00,30.26,30.26,30.23,30.25,20600.0,30.26,30.26,30.23,30.25,20600.0
2012-07-17 12:00:00,30.26,30.33,30.26,30.3,26400.0,30.26,30.33,30.26,30.3,26400.0
2012-07-17 12:10:00,30.3,30.32,30.29,30.29,12000.0,30.3,30.32,30.29,30.29,12000.0
2012-07-17 12:20:00,30.3,30.35,30.3,30.34,30900.0,30.3,30.35,30.3,30.34,30900.0
2012-07-17 12:30:00,30.34,30.36,30.32,30.33,14900.0,30.34,30.36,30.32,30.33,14900.0
2012-07-17 12:40:00,30.33,30.34,30.32,30.32,21300.0,30.33,30.34,30.32,30.32,21300.0
2012-07-17 12:50:00,30.32,30.32,30.27,30.27,16100.0,30.32,30.32,30.27,30.27,16100.0
2012-07-17 13:00:00,30.26,30.27,30.25,30.27,6000.0,30.26,30.27,30.25,30.27,6000.0
2012-07-17 13:10:00,30.27,30.27,30.23,30.24,17200.0,30.27,30.27,30.23,30.24,17200.0
2012-07-17 13:20:00,30.25,30.32,30.22,30.29,16800.0,30.25,30.32,30.22,30.29,16800.0
2012-07-17 13:30:00,30.29,30.33,30.29,30.3,14500.0,30.29,30.33,30.29,30.3,14500.0
2012-07-17 13:40:00,30.3,30.35,30.3,30.33,16600.0,30.3,30.35,30.3,30.33,16600.0
2012-07-17 13:50:00,30.33,30.37,30.33,30.35,11800.0,30.33,30.37,30.33,30.35,11800.0
2012-07-17 14:00:00,30.34,30.37,30.34,30.36,14000.0,30.34,30.37,30.34,30.36,14000.0
2012-07-17 14:10:00,30.35,30.38,30.35,30.37,16700.0,30.35,30.38,30.35,30.37,16700.0
2012-07-17 14:20:00,30.37,30.4,30.37,30.4,16100.0,30.37,30.4,30.37,30.4,16100.0
2012-07-17 14:30:00,30.41,30.44,30.41,30.43,18300.0,30.41,30.44,30.41,30.43,18300.0
2012-07-17 14:40:00,30.43,30.43,30.41,30.41,10900.0,30.43,30.43,30.41,30.41,10900.0
2012-07-17 14:50:00,30.42,30.47,30.41,30.45,14300.0,30.42,30.47,30.41,30.45,14300.0
2012-07-17 15:00:00,30.44,30.47,30.42,30.46,19500.0,30.44,30.47,30.42,30.46,19500.0
2012-07-17 15:10:00,30.46,30.47,30.4,30.44,25100.0,30.46,30.47,30.4,30.44,25100.0
2012-07-17 15:20:00,30.43,30.45,30.37,30.37,25700.0,30.43,30.45,30.37,30.37,25700.0
2012-07-17 15:30:00,30.37,30.37,30.3,30.3,35200.0,30.37,30.37,30.3,30.3,35200.0
2012-07-17 15:40:00,30.3,30.4,30.3,30.39,38200.0,30.3,30.4,30.3,30.39,38200.0
2012-07-17 15:50:00,30.4,30.41,30.37,30.41,49900.0,30.4,30.41,30.37,30.41,49900.0
2012-07-18 09:30:00,30.3,30.49,30.29,30.44,7200.0,30.3,30.49,30.29,30.44,7200.0
2012-07-18 09:40:00,30.47,30.5,30.39,30.49,22500.0,30.47,30.5,30.39,30.49,22500.0
2012-07-18 09:50:00,30.5,30.69,30.47,30.66,73900.0,30.5,30.69,30.47,30.66,73900.0
2012-07-18 10:00:00,30.67,30.69,30.6,30.61,10900.0,30.67,30.69,30.6,30.61,10900.0
2012-07-18 10:10:00,30.62,30.63,30.56,30.63,7200.0,30.62,30.63,30.56,30.63,7200.0
2012-07-18 10:20:00,30.64,30.64,30.59,30.59,6800.0,30.64,30.64,30.59,30.59,6800.0
2012-07-18 10:30:00,30.59,30.59,30.54,30.57,5100.0,30.59,30.59,30.54,30.57,5100.0
2012-07-18 10:40:00,30.57,30.64,30.57,30.63,7300.0,30.57,30.64,30.57,30.63,7300.0
2012-07-18 10:50:00,30.63,30.7,30.63,30.68,12900.0,30.63,30.7,30.63,30.68,12900.0
2012-07-18 11:00:00,30.68,30.69,30.66,30.68,7800.0,30.68,30.69,30.66,30.68,7800.0
2012-07-18 11:10:00,30.69,30.69,30.65,30.68,4700.0,30.69,30.69,30.65,30.68,4700.0
2012-07-18 11:20:00,30.67,30.69,30.65,30.67,8200.0,30.67,30.69,30.65,30.67,8200.0
2012-07-18 11:30:00,30.67,30.69,30.67,30.68,7500.0,30.67,30.69,30.67,30.68,7500.0
2012-07-18 11:40:00,30.68,30.71,30.67,30.71,6400.0,30.68,30.71,30.67,30.71,6400.0
2012-07-18 11:50:00,30.71,30.73,30.69,30.69,4900.0,30.71,30.73,30.69,30.69,4900.0
2012-07-18 12:00:00,30.7,30.75,30.7,30.75,11800.0,30.7,30.75,30.7,30.75,11800.0
2012-07-18 12:10:00,30.75,30.75,30.74,30.75,4700.0,30.75,30.75,30.74,30.75,4700.0
2012-07-18 12:20:00,30.76,30.81,30.75,30.8,21600.0,30.76,30.81,30.75,30.8,21600.0
2012-07-18 12:30:00,30.8,30.82,30.79,30.8,9100.0,30.8,30.82,30.79,30.8,9100.0
2012-07-18 12:40:00,30.81,30.86,30.8,30.85,12300.0,30.81,30.86,30.8,30.85,12300.0
2012-07-18 12:50:00,30.85,30.87,30.84,30.85,8100.0,30.85,30.87,30.84,30.85,8100.0
2012-07-18 13:00:00,30.86,30.9,30.85,30.9,18300.0,30.86,30.9,30.85,30.9,18300.0
2012-07-18 13:10:00,30.89,30.94,30.89,30.92,17300.0,30.89,30.94,30.89,30.92,17300.0
2012-07-18 13:20:00,30.92,30.98,30.92,30.98,29500.0,30.92,30.98,30.92,30.98,29500.0
2012-07-18 13:30:00,30.98,30.99,30.94,30.96,24700.0,30.98,30.99,30.94,30.96,24700.0
2012-07-18 13:40:00,30.97,30.99,30.95,30.97,12100.0,30.97,30.99,30.95,30.97,12100.0
2012-07-18 13:50:00,30.97,30.98,30.9,30.9,20100.0,30.97,30.98,30.9,30.9,20100.0
2012-07-18 14:00:00,30.91,30.92,30.87,30.87,12700.0,30.91,30.92,30.87,30.87,12700.0
2012-07-18 14:10:00,30.86,30.88,30.85,30.87,7100.0,30.86,30.88,30.85,30.87,7100.0
2012-07-18 14:20:00,30.88,30.89,30.84,30.84,8700.0,30.88,30.89,30.84,30.84,8700.0
2012-07-18 14:30:00,30.85,30.85,30.81,30.81,8900.0,30.85,30.85,30.81,30.81,8900.0
2012-07-18 14:40:00,30.82,30.82,30.73,30.75,19000.0,30.82,30.82,30.73,30.75,19000.0
2012-07-18 14:50:00,30.75,30.79,30.75,30.79,8000.0,30.75,30.79,30.75,30.79,8000.0
2012-07-18 15:00:00,30.79,30.83,30.78,30.81,15000.0,30.79,30.83,30.78,30.81,15000.0
2012-07-18 15:10:00,30.8,30.83,30.78,30.82,21900.0,30.8,30.83,30.78,30.82,21900.0
2012-07-18 15:20:00,30.82,30.84,30.8,30.84,14900.0,30.82,30.84,30.8,30.84,14900.0
2012-07-18 15:30:00,30.85,30.87,30.82,30.86,19200.0,30.85,30.87,30.82,30.86,19200.0
2012-07-18 15:40:00,30.87,30.87,30.83,30.83,13400.0,30.87,30.87,30.83,30.83,13400.0
2012-07-18 15:50:00,30.83,30.94,30.81,30.92,99100.0,30.83,30.94,30.81,30.92,99100.0
2012-07-19 09:30:00,30.99,31.05,30.92,31.04,59400.0,30.99,31.05,30.92,31.04,59400.0
2012-07-19 09:40:00,31.04,31.1,31.04,31.1,20900.0,31.04,31.1,31.04,31.1,20900.0
2012-07-19 09:50:00,31.07,31.1,31.03,31.04,14200.0,31.07,31.1,31.03,31.04,14200.0
2012-07-19 10:00:00,31.04,31.04,30.93,30.93,9700.0,31.04,31.04,30.93,30.93,9700.0
2012-07-19 10:10:00,30.92,30.96,30.85,30.96,10800.0,30.92,30.96,30.85,30.96,10800.0
2012-07-19 10:20:00,30.98,30.99,30.92,30.92,6500.0,30.98,30.99,30.92,30.92,6500.0
2012-07-19 10:30:00,30.91,30.92,30.87,30.89,6600.0,30.91,30.92,30.87,30.89,6600.0
2012-07-19 10:40:00,30.88,31.01,30.87,31.0,15300.0,30.88,31.01,30.87,31.0,15300.0
2012-07-19 10:50:00,30.99,31.07,30.99,31.03,16300.0,30.99,31.07,30.99,31.03,16300.0
2012-07-19 11:00:00,31.03,31.06,31.0,31.01,6200.0,31.03,31.06,31.0,31.01,6200.0
2012-07-19 11:10:00,31.01,31.03,30.97,30.97,15500.0,31.01,31.03,30.97,30.97,15500.0
2012-07-19 11:20:00,30.96,30.96,30.9,30.93,7500.0,30.96,30.96,30.9,30.93,7500.0
2012-07-19 11:30:00,30.93,30.97,30.93,30.96,10600.0,30.93,30.97,30.93,30.96,10600.0
2012-07-19 11:40:00,30.95,30.96,30.89,30.92,12100.0,30.95,30.96,30.89,30.92,12100.0
2012-07-19 11:50:00,30.91,30.93,30.88,30.88,9400.0,30.91,30.93,30.88,30.88,9400.0
2012-07-19 12:00:00,30.88,30.88,30.86,30.87,9100.0,30.88,30.88,30.86,30.87,9100.0
2012-07-19 12:10:00,30.86,30.9,30.83,30.87,7900.0,30.86,30.9,30.83,30.87,7900.0
2012-07-19 12:20:00,30.88,30.93,30.87,30.91,7100.0,30.88,30.93,30.87,30.91,7100.0
2012-07-19 12:30:00,30.92,30.92,30.82,30.83,17500.0,30.92,30.92,30.82,30.83,17500.0
2012-07-19 12:40:00,30.83,30.83,30.79,30.8,7800.0,30.83,30.83,30.79,30.8,7800.0
2012-07-19 12:50:00,30.8,30.8,30.75,30.75,7600.0,30.8,30.8,30.75,30.75,7600.0
2012-07-19 13:00:00,30.75,30.84,30.75,30.84,10100.0,30.75,30.84,30.75,30.84,10100.0
2012-07-19 13:10:00,30.84,30.89,30.84,30.87,14900.0,30.84,30.89,30.84,30.87,14900.0
2012-07-19 13:20:00,30.87,30.91,30.87,30.91,9700.0,30.87,30.91,30.87,30.91,9700.0
2012-07-19 13:30:00,30.91,30.91,30.86,30.86,9800.0,30.91,30.91,30.86,30.86,9800.0
2012-07-19 13:40:00,30.86,30.87,30.76,30.78,21500.0,30.86,30.87,30.76,30.78,21500.0
2012-07-19 13:50:00,30.78,30.79,30.69,30.72,16900.0,30.78,30.79,30.69,30.72,16900.0
2012-07-19 14:00:00,30.74,30.78,30.74,30.75,8100.0,30.74,30.78,30.74,30.75,8100.0
2012-07-19 14:10:00,30.75,30.78,30.73,30.76,11500.0,30.75,30.78,30.73,30.76,11500.0
2012-07-19 14:20:00,30.75,30.76,30.73,30.73,8800.0,30.75,30.76,30.73,30.73,8800.0
2012-07-19 14:30:00,30.73,30.82,30.71,30.82,13200.0,30.73,30.82,30.71,30.82,13200.0
2012-07-19 14:40:00,30.82,30.82,30.8,30.8,6000.0,30.82,30.82,30.8,30.8,6000.0
2012-07-19 14:50:00,30.8,30.85,30.79,30.85,22600.0,30.8,30.85,30.79,30.85,22600.0
2012-07-19 15:00:00,30.85,30.87,30.81,30.87,13200.0,30.85,30.87,30.81,30.87,13200.0
2012-07-19 15:10:00,30.87,30.89,30.85,30.88,19800.0,30.87,30.89,30.85,30.88,19800.0
2012-07-19 15:20:00,30.88,30.9,30.82,30.83,33200.0,30.88,30.9,30.82,30.83,33200.0
2012-07-19 15:30:00,30.82,30.86,30.82,30.85,22800.0,30.82,30.86,30.82,30.85,22800.0
2012-07-19 15:40:00,30.85,30.87,30.84,30.86,14600.0,30.85,30.87,30.84,30.86,14600.0
2012-07-19 15:50:00,30.87,30.88,30.82,30.82,52700.0,30.87,30.88,30.82,30.82,52700.0
2012-07-20 09:30:00,30.6,30.66,30.53,30.59,9000.0,30.6,30.66,30.53,30.59,9000.0
2012-07-20 09:40:00,30.59,30.73,30.59,30.68,18000.0,30.59,30.73,30.59,30.68,18000.0
2012-07-20 09:50:00,30.67,30.67,30.64,30.66,14100.0,30.67,30.67,30.64,30.66,14100.0
2012-07-20 10:00:00,30.66,30.78,30.66,30.77,21900.0,30.66,30.78,30.66,30.77,21900.0
2012-07-20 10:10:00,30.77,30.85,30.75,30.81,15600.0,30.77,30.85,30.75,30.81,15600.0
2012-07-20 10:20:00,30.81,30.83,30.75,30.77,16600.0,30.81,30.83,30.75,30.77,16600.0
2012-07-20 10:30:00,30.77,30.77,30.75,30.77,19500.0,30.77,30.77,30.75,30.77,19500.0
2012-07-20 10:40:00,30.76,30.76,30.73,30.73,12800.0,30.76,30.76,30.73,30.73,12800.0
2012-07-20 10:50:00,30.74,30.77,30.73,30.76,12500.0,30.74,30.77,30.73,30.76,12500.0
2012-07-20 11:00:00,30.77,30.82,30.76,30.81,26500.0,30.77,30.82,30.76,30.81,26500.0
2012-07-20 11:10:00,30.82,30.83,30.75,30.75,26700.0,30.82,30.83,30.75,30.75,26700.0
2012-07-20 11:20:00,30.73,30.81,30.73,30.8,10300.0,30.73,30.81,30.73,30.8,10300.0
2012-07-20 11:30:00,30.81,30.81,30.75,30.79,10700.0,30.81,30.81,30.75,30.79,10700.0
2012-07-20 11:40:00,30.78,30.84,30.78,30.83,15300.0,30.78,30.84,30.78,30.83,15300.0
2012-07-20 11:50:00,30.81,30.84,30.8,30.83,15400.0,30.81,30.84,30.8,30.83,15400.0
2012-07-20 12:00:00,30.83,30.86,30.82,30.86,14300.0,30.83,30.86,30.82,30.86,14300.0
2012-07-20 12:10:00,30.86,30.9,30.86,30.87,15500.0,30.86,30.9,30.86,30.87,15500.0
2012-07-20 12:20:00,30.88,30.89,30.84,30.86,6900.0,30.88,30.89,30.84,30.86,6900.0
2012-07-20 12:30:00,30.86,30.9,30.85,30.87,19300.0,30.86,30.9,30.85,30.87,19300.0
2012-07-20 12:40:00,30.87,30.88,30.86,30.86,4500.0,30.87,30.88,30.86,30.86,4500.0
2012-07-20 12:50:00,30.86,30.9,30.86,30.88,11600.0,30.86,30.9,30.86,30.88,11600.0
2012-07-20 13:00:00,30.89,31.03,30.87,30.94,71300.0,30.89,31.03,30.87,30.94,71300.0
2012-07-20 13:10:00,30.94,30.95,30.91,30.93,6600.0,30.94,30.95,30.91,30.93,6600.0
2012-07-20 13:20:00,30.93,30.94,30.88,30.9,9400.0,30.93,30.94,30.88,30.9,9400.0
2012-07-20 13:30:00,30.91,30.93,30.9,30.92,11400.0,30.91,30.93,30.9,30.92,11400.0
2012-07-20 13:40:00,30.91,30.92,30.85,30.86,10300.0,30.91,30.92,30.85,30.86,10300.0
2012-07-20 13:50:00,30.86,30.88,30.84,30.88,8100.0,30.86,30.88,30.84,30.88,8100.0
2012-07-20 14:00:00,30.87,30.89,30.85,30.87,22600.0,30.87,30.89,30.85,30.87,22600.0
2012-07-20 14:10:00,30.88,30.88,30.85,30.86,4500.0,30.88,30.88,30.85,30.86,4500.0
2012-07-20 14:20:00,30.85,30.86,30.82,30.83,9000.0,30.85,30.86,30.82,30.83,9000.0
2012-07-20 14:30:00,30.83,30.84,30.79,30.79,9300.0,30.83,30.84,30.79,30.79,9300.0
2012-07-20 14:40:00,30.78,30.81,30.78,30.8,9500.0,30.78,30.81,30.78,30.8,9500.0
2012-07-20 14:50:00,30.8,30.81,30.8,30.81,12400.0,30.8,30.81,30.8,30.81,12400.0
2012-07-20 15:00:00,30.8,30.81,30.8,30.8,10300.0,30.8,30.81,30.8,30.8,10300.0
2012-07-20 15:10:00,30.8,30.8,30.77,30.77,12500.0,30.8,30.8,30.77,30.77,12500.0
2012-07-20 15:20:00,30.77,30.78,30.76,30.76,13200.0,30.77,30.78,30.76,30.76,13200.0
2012-07-20 15:30:00,30.76,30.77,30.75,30.77,13200.0,30.76,30.77,30.75,30.77,13200.0
2012-07-20 15:40:00,30.77,30.8,30.77,30.8,11300.0,30.77,30.8,30.77,30.8,11300.0
2012-07-20 15:50:00,30.79,30.79,30.68,30.71,132800.0,30.79,30.79,30.68,30.71,132800.0
2012-07-23 09:30:00,30.38,30.38,30.0,30.04,17100.0,30.38,30.38,30.0,30.04,17100.0
2012-07-23 09:40:00,30.09,30.19,30.04,30.13,15400.0,30.09,30.19,30.04,30.13,15400.0
2012-07-23 09:50:00,30.13,30.19,30.07,30.18,6800.0,30.13,30.19,30.07,30.18,6800.0
2012-07-23 10:00:00,30.17,30.22,30.16,30.2,15000.0,30.17,30.22,30.16,30.2,15000.0
2012-07-23 10:10:00,30.19,30.22,30.17,30.2,11600.0,30.19,30.22,30.17,30.2,11600.0
2012-07-23 10:20:00,30.22,30.22,30.14,30.2,13500.0,30.22,30.22,30.14,30.2,13500.0
2012-07-23 10:30:00,30.19,30.21,30.12,30.19,18400.0,30.19,30.21,30.12,30.19,18400.0
2012-07-23 10:40:00,30.18,30.21,30.17,30.17,9800.0,30.18,30.21,30.17,30.17,9800.0
2012-07-23 10:50:00,30.17,30.18,30.11,30.18,75100.0,30.17,30.18,30.11,30.18,75100.0
2012-07-23 11:00:00,30.19,30.24,30.17,30.23,16200.0,30.19,30.24,30.17,30.23,16200.0
2012-07-23 11:10:00,30.23,30.23,30.16,30.16,11000.0,30.23,30.23,30.16,30.16,11000.0
2012-07-23 11:20:00,30.16,30.23,30.16,30.23,8900.0,30.16,30.23,30.16,30.23,8900.0
2012-07-23 11:30:00,30.23,30.25,30.13,30.13,4100.0,30.23,30.25,30.13,30.13,4100.0
2012-07-23 11:40:00,30.14,30.18,30.14,30.15,2600.0,30.14,30.18,30.14,30.15,2600.0
2012-07-23 11:50:00,30.15,30.19,30.15,30.17,4300.0,30.15,30.19,30.15,30.17,4300.0
2012-07-23 12:00:00,30.18,30.2,30.15,30.15,4100.0,30.18,30.2,30.15,30.15,4100.0
2012-07-23 12:10:00,30.14,30.17,30.1,30.1,6800.0,30.14,30.17,30.1,30.1,6800.0
2012-07-23 12:20:00,30.1,30.13,30.09,30.09,3500.0,30.1,30.13,30.09,30.09,3500.0
2012-07-23 12:30:00,30.08,30.12,30.04,30.12,12100.0,30.08,30.12,30.04,30.12,12100.0
2012-07-23 12:40:00,30.12,30.13,30.08,30.1,7700.0,30.12,30.13,30.08,30.1,7700.0
2012-07-23 12:50:00,30.09,30.13,30.07,30.09,12000.0,30.09,30.13,30.07,30.09,12000.0
2012-07-23 13:00:00,30.08,30.08,30.03,30.05,10600.0,30.08,30.08,30.03,30.05,10600.0
2012-07-23 13:10:00,30.05,30.14,30.05,30.12,6400.0,30.05,30.14,30.05,30.12,6400.0
2012-07-23 13:20:00,30.12,30.17,30.12,30.16,1600.0,30.12,30.17,30.12,30.16,1600.0
2012-07-23 13:30:00,30.16,30.18,30.15,30.17,5900.0,30.16,30.18,30.15,30.17,5900.0
2012-07-23 13:40:00,30.17,30.18,30.15,30.17,3000.0,30.17,30.18,30.15,30.17,3000.0
2012-07-23 13:50:00,30.17,30.18,30.14,30.17,3200.0,30.17,30.18,30.14,30.17,3200.0
2012-07-23 14:00:00,30.18,30.2,30.15,30.19,6500.0,30.18,30.2,30.15,30.19,6500.0
2012-07-23 14:10:00,30.19,30.19,30.16,30.17,4400.0,30.19,30.19,30.16,30.17,4400.0
2012-07-23 14:20:00,30.16,30.16,30.07,30.07,12500.0,30.16,30.16,30.07,30.07,12500.0
2012-07-23 14:30:00,30.07,30.07,30.02,30.02,25100.0,30.07,30.07,30.02,30.02,25100.0
2012-07-23 14:40:00,30.03,30.03,29.99,30.0,18600.0,30.03,30.03,29.99,30.0,18600.0
2012-07-23 14:50:00,30.0,30.04,29.97,30.04,17500.0,30.0,30.04,29.97,30.04,17500.0
2012-07-23 15:00:00,30.03,30.05,29.99,30.03,16000.0,30.03,30.05,29.99,30.03,16000.0
2012-07-23 15:10:00,30.03,30.05,30.0,30.04,13700.0,30.03,30.05,30.0,30.04,13700.0
2012-07-23 15:20:00,30.05,30.15,30.04,30.14,20400.0,30.05,30.15,30.04,30.14,20400.0
2012-07-23 15:30:00,30.14,30.14,30.1,30.12,23300.0,30.14,30.14,30.1,30.12,23300.0
2012-07-23 15:40:00,30.12,30.13,30.1,30.13,37200.0,30.12,30.13,30.1,30.13,37200.0
2012-07-23 15:50:00,30.12,30.12,30.04,30.04,46200.0,30.12,30.12,30.04,30.04,46200.0
2012-07-24 09:30:00,30.16,30.19,29.91,29.91,5600.0,30.16,30.19,29.91,29.91,5600.0
2012-07-24 09:40:00,29.9,29.94,29.87,29.89,5700.0,29.9,29.94,29.87,29.89,5700.0
2012-07-24 09:50:00,29.88,29.92,29.8,29.89,12800.0,29.88,29.92,29.8,29.89,12800.0
2012-07-24 10:00:00,29.88,29.89,29.83,29.86,5600.0,29.88,29.89,29.83,29.86,5600.0
2012-07-24 10:10:00,29.86,29.88,29.78,29.78,11900.0,29.86,29.88,29.78,29.78,11900.0
2012-07-24 10:20:00,29.76,29.82,29.76,29.82,7200.0,29.76,29.82,29.76,29.82,7200.0
2012-07-24 10:30:00,29.82,29.9,29.82,29.9,8500.0,29.82,29.9,29.82,29.9,8500.0
2012-07-24 10:40:00,29.9,29.92,29.87,29.9,18900.0,29.9,29.92,29.87,29.9,18900.0
2012-07-24 10:50:00,29.9,29.99,29.89,29.98,6700.0,29.9,29.99,29.89,29.98,6700.0
2012-07-24 11:00:00,29.98,29.99,29.95,29.96,11200.0,29.98,29.99,29.95,29.96,11200.0
2012-07-24 11:10:00,29.96,30.01,29.96,30.01,5000.0,29.96,30.01,29.96,30.01,5000.0
2012-07-24 11:20:00,30.01,30.05,30.01,30.02,8000.0,30.01,30.05,30.01,30.02,8000.0
2012-07-24 11:30:00,30.02,30.02,29.9,29.91,11400.0,30.02,30.02,29.9,29.91,11400.0
2012-07-24 11:40:00,29.92,29.96,29.91,29.96,5000.0,29.92,29.96,29.91,29.96,5000.0
2012-07-24 11:50:00,29.95,29.95,29.87,29.88,16900.0,29.95,29.95,29.87,29.88,16900.0
2012-07-24 12:00:00,29.88,29.88,29.84,29.85,12000.0,29.88,29.88,29.84,29.85,12000.0
2012-07-24 12:10:00,29.84,29.85,29.83,29.83,2300.0,29.84,29.85,29.83,29.83,2300.0
2012-07-24 12:20:00,29.8,29.8,29.68,29.71,130200.0,29.8,29.8,29.68,29.71,130200.0
2012-07-24 12:30:00,29.71,29.76,29.71,29.74,4700.0,29.71,29.76,29.71,29.74,4700.0
2012-07-24 12:40:00,29.75,29.78,29.74,29.76,5400.0,29.75,29.78,29.74,29.76,5400.0
2012-07-24 12:50:00,29.76,29.8,29.76,29.78,3700.0,29.76,29.8,29.76,29.78,3700.0
2012-07-24 13:00:00,29.78,29.79,29.75,29.75,3700.0,29.78,29.79,29.75,29.75,3700.0
2012-07-24 13:10:00,29.75,29.78,29.72,29.75,8800.0,29.75,29.78,29.72,29.75,8800.0
2012-07-24 13:20:00,29.75,29.75,29.73,29.73,4200.0,29.75,29.75,29.73,29.73,4200.0
2012-07-24 13:30:00,29.73,29.75,29.69,29.71,8700.0,29.73,29.75,29.69,29.71,8700.0
2012-07-24 13:40:00,29.71,29.74,29.7,29.7,5400.0,29.71,29.74,29.7,29.7,5400.0
2012-07-24 13:50:00,29.7,29.76,29.7,29.74,5400.0,29.7,29.76,29.7,29.74,5400.0
2012-07-24 14:00:00,29.74,29.74,29.67,29.68,10000.0,29.74,29.74,29.67,29.68,10000.0
2012-07-24 14:10:00,29.68,29.7,29.65,29.65,7500.0,29.68,29.7,29.65,29.65,7500.0
2012-07-24 14:20:00,29.66,29.66,29.59,29.6,8600.0,29.66,29.66,29.59,29.6,8600.0
2012-07-24 14:30:00,29.58,29.6,29.56,29.59,7100.0,29.58,29.6,29.56,29.59,7100.0
2012-07-24 14:40:00,29.59,29.6,29.55,29.56,12300.0,29.59,29.6,29.55,29.56,12300.0
2012-07-24 14:50:00,29.56,29.57,29.49,29.54,11900.0,29.56,29.57,29.49,29.54,11900.0
2012-07-24 15:00:00,29.55,29.56,29.48,29.48,16100.0,29.55,29.56,29.48,29.48,16100.0
2012-07-24 15:10:00,29.48,29.51,29.46,29.48,11100.0,29.48,29.51,29.46,29.48,11100.0
2012-07-24 15:20:00,29.46,29.56,29.46,29.56,10700.0,29.46,29.56,29.46,29.56,10700.0
2012-07-24 15:30:00,29.58,29.61,29.54,29.61,14600.0,29.58,29.61,29.54,29.61,14600.0
2012-07-24 15:40:00,29.62,29.63,29.49,29.5,25200.0,29.62,29.63,29.49,29.5,25200.0
2012-07-24 15:50:00,29.51,29.6,29.5,29.6,64100.0,29.51,29.6,29.5,29.6,64100.0
2012-07-25 09:30:00,29.68,29.82,29.53,29.82,13900.0,29.68,29.82,29.53,29.82,13900.0
2012-07-25 09:40:00,29.81,29.85,29.76,29.76,5900.0,29.81,29.85,29.76,29.76,5900.0
2012-07-25 09:50:00,29.74,29.75,29.67,29.71,19200.0,29.74,29.75,29.67,29.71,19200.0
2012-07-25 10:00:00,29.69,29.69,29.53,29.55,12300.0,29.69,29.69,29.53,29.55,12300.0
2012-07-25 10:10:00,29.55,29.64,29.55,29.6,18900.0,29.55,29.64,29.55,29.6,18900.0
2012-07-25 10:20:00,29.6,29.61,29.54,29.59,10200.0,29.6,29.61,29.54,29.59,10200.0
2012-07-25 10:30:00,29.58,29.61,29.55,29.6,10500.0,29.58,29.61,29.55,29.6,10500.0
2012-07-25 10:40:00,29.6,29.67,29.6,29.63,15700.0,29.6,29.67,29.6,29.63,15700.0
2012-07-25 10:50:00,29.63,29.65,29.5,29.5,13600.0,29.63,29.65,29.5,29.5,13600.0
2012-07-25 11:00:00,29.52,29.63,29.5,29.53,163400.0,29.52,29.63,29.5,29.53,163400.0
2012-07-25 11:10:00,29.54,29.75,29.54,29.73,9800.0,29.54,29.75,29.54,29.73,9800.0
2012-07-25 11:20:00,29.72,29.78,29.71,29.75,10400.0,29.72,29.78,29.71,29.75,10400.0
2012-07-25 11:30:00,29.74,29.85,29.74,29.85,6300.0,29.74,29.85,29.74,29.85,6300.0
2012-07-25 11:40:00,29.85,29.86,29.8,29.8,8600.0,29.85,29.86,29.8,29.8,8600.0
2012-07-25 11:50:00,29.82,29.87,29.81,29.87,3300.0,29.82,29.87,29.81,29.87,3300.0
2012-07-25 12:00:00,29.86,29.9,29.86,29.9,2700.0,29.86,29.9,29.86,29.9,2700.0
2012-07-25 12:10:00,29.89,29.89,29.86,29.87,3800.0,29.89,29.89,29.86,29.87,3800.0
2012-07-25 12:20:00,29.86,29.89,29.86,29.86,4000.0,29.86,29.89,29.86,29.86,4000.0
2012-07-25 12:30:00,29.87,29.89,29.86,29.89,4100.0,29.87,29.89,29.86,29.89,4100.0
2012-07-25 12:40:00,29.88,29.92,29.88,29.89,3300.0,29.88,29.92,29.88,29.89,3300.0
2012-07-25 12:50:00,29.89,29.9,29.87,29.87,1700.0,29.89,29.9,29.87,29.87,1700.0
2012-07-25 13:00:00,29.88,29.93,29.88,29.91,5600.0,29.88,29.93,29.88,29.91,5600.0
2012-07-25 13:10:00,29.91,29.93,29.9,29.93,4900.0,29.91,29.93,29.9,29.93,4900.0
2012-07-25 13:20:00,29.92,29.94,29.91,29.91,3900.0,29.92,29.94,29.91,29.91,3900.0
2012-07-25 13:30:00,29.9,29.96,29.89,29.93,8700.0,29.9,29.96,29.89,29.93,8700.0
2012-07-25 13:40:00,29.94,29.94,29.86,29.86,3800.0,29.94,29.94,29.86,29.86,3800.0
2012-07-25 13:50:00,29.87,29.88,29.83,29.87,5500.0,29.87,29.88,29.83,29.87,5500.0
2012-07-25 14:00:00,29.87,29.87,29.84,29.86,2600.0,29.87,29.87,29.84,29.86,2600.0
2012-07-25 14:10:00,29.86,29.9,29.85,29.86,31500.0,29.86,29.9,29.85,29.86,31500.0
2012-07-25 14:20:00,29.88,29.94,29.88,29.92,16200.0,29.88,29.94,29.88,29.92,16200.0
2012-07-25 14:30:00,29.92,29.95,29.9,29.93,5200.0,29.92,29.95,29.9,29.93,5200.0
2012-07-25 14:40:00,29.91,29.94,29.91,29.91,5300.0,29.91,29.94,29.91,29.91,5300.0
2012-07-25 14:50:00,29.91,29.92,29.89,29.9,4800.0,29.91,29.92,29.89,29.9,4800.0
2012-07-25 15:00:00,29.9,29.91,29.83,29.87,14400.0,29.9,29.91,29.83,29.87,14400.0
2012-07-25 15:10:00,29.88,29.88,29.82,29.83,14900.0,29.88,29.88,29.82,29.83,14900.0
2012-07-25 15:20:00,29.82,29.85,29.79,29.84,8600.0,29.82,29.85,29.79,29.84,8600.0
2012-07-25 15:30:00,29.84,29.87,29.78,29.83,21200.0,29.84,29.87,29.78,29.83,21200.0
2012-07-25 15:40:00,29.83,29.83,29.75,29.77,12000.0,29.83,29.83,29.75,29.77,12000.0
2012-07-25 15:50:00,29.78,29.87,29.77,29.85,62400.0,29.78,29.87,29.77,29.85,62400.0
2012-07-26 09:30:00,30.28,30.58,30.28,30.55,13400.0,30.28,30.58,30.28,30.55,13400.0
2012-07-26 09:40:00,30.57,30.58,30.46,30.46,19700.0,30.57,30.58,30.46,30.46,19700.0
2012-07-26 09:50:00,30.49,30.54,30.45,30.49,17800.0,30.49,30.54,30.45,30.49,17800.0
2012-07-26 10:00:00,30.48,30.53,30.42,30.5,20900.0,30.48,30.53,30.42,30.5,20900.0
2012-07-26 10:10:00,30.49,30.5,30.4,30.42,67100.0,30.49,30.5,30.4,30.42,67100.0
2012-07-26 10:20:00,30.42,30.5,30.42,30.47,5800.0,30.42,30.5,30.42,30.47,5800.0
2012-07-26 10:30:00,30.48,30.5,30.43,30.47,36000.0,30.48,30.5,30.43,30.47,36000.0
2012-07-26 10:40:00,30.47,30.49,30.39,30.4,12700.0,30.47,30.49,30.39,30.4,12700.0
2012-07-26 10:50:00,30.41,30.41,30.36,30.4,6300.0,30.41,30.41,30.36,30.4,6300.0
2012-07-26 11:00:00,30.39,30.45,30.35,30.41,21000.0,30.39,30.45,30.35,30.41,21000.0
2012-07-26 11:10:00,30.41,30.47,30.41,30.47,9600.0,30.41,30.47,30.41,30.47,9600.0
2012-07-26 11:20:00,30.46,30.49,30.41,30.48,31800.0,30.46,30.49,30.41,30.48,31800.0
2012-07-26 11:30:00,30.5,30.5,30.45,30.45,14400.0,30.5,30.5,30.45,30.45,14400.0
2012-07-26 11:40:00,30.44,30.48,30.41,30.48,43900.0,30.44,30.48,30.41,30.48,43900.0
2012-07-26 11:50:00,30.48,30.49,30.44,30.46,26700.0,30.48,30.49,30.44,30.46,26700.0
2012-07-26 12:00:00,30.46,30.47,30.42,30.45,22700.0,30.46,30.47,30.42,30.45,22700.0
2012-07-26 12:10:00,30.45,30.49,30.45,30.48,15900.0,30.45,30.49,30.45,30.48,15900.0
2012-07-26 12:20:00,30.49,30.49,30.42,30.46,36300.0,30.49,30.49,30.42,30.46,36300.0
2012-07-26 12:30:00,30.46,30.46,30.4,30.42,10600.0,30.46,30.46,30.4,30.42,10600.0
2012-07-26 12:40:00,30.42,30.42,30.38,30.39,5300.0,30.42,30.42,30.38,30.39,5300.0
2012-07-26 12:50:00,30.39,30.39,30.29,30.3,32800.0,30.39,30.39,30.29,30.3,32800.0
2012-07-26 13:00:00,30.31,30.32,30.3,30.32,6300.0,30.31,30.32,30.3,30.32,6300.0
2012-07-26 13:10:00,30.32,30.33,30.29,30.29,15900.0,30.32,30.33,30.29,30.29,15900.0
2012-07-26 13:20:00,30.3,30.44,30.3,30.44,58100.0,30.3,30.44,30.3,30.44,58100.0
2012-07-26 13:30:00,30.45,30.5,30.42,30.47,12400.0,30.45,30.5,30.42,30.47,12400.0
2012-07-26 13:40:00,30.46,30.5,30.46,30.5,8200.0,30.46,30.5,30.46,30.5,8200.0
2012-07-26 13:50:00,30.5,30.5,30.46,30.48,7300.0,30.5,30.5,30.46,30.48,7300.0
2012-07-26 14:00:00,30.48,30.49,30.46,30.48,5200.0,30.48,30.49,30.46,30.48,5200.0
2012-07-26 14:10:00,30.48,30.5,30.46,30.46,5000.0,30.48,30.5,30.46,30.46,5000.0
2012-07-26 14:20:00,30.46,30.48,30.45,30.48,5200.0,30.46,30.48,30.45,30.48,5200.0
2012-07-26 14:30:00,30.48,30.52,30.48,30.51,10300.0,30.48,30.52,30.48,30.51,10300.0
2012-07-26 14:40:00,30.51,30.57,30.51,30.57,7200.0,30.51,30.57,30.51,30.57,7200.0
2012-07-26 14:50:00,30.57,30.63,30.57,30.58,15300.0,30.57,30.63,30.57,30.58,15300.0
2012-07-26 15:00:00,30.57,30.59,30.54,30.55,10000.0,30.57,30.59,30.54,30.55,10000.0
2012-07-26 15:10:00,30.56,30.59,30.56,30.58,10400.0,30.56,30.59,30.56,30.58,10400.0
2012-07-26 15:20:00,30.58,30.67,30.58,30.66,28900.0,30.58,30.67,30.58,30.66,28900.0
2012-07-26 15:30:00,30.65,30.73,30.65,30.73,41900.0,30.65,30.73,30.65,30.73,41900.0
2012-07-26 15:40:00,30.72,30.79,30.72,30.73,42700.0,30.72,30.79,30.72,30.73,42700.0
2012-07-26 15:50:00,30.73,30.79,30.73,30.77,68500.0,30.73,30.79,30.73,30.77,68500.0
2012-07-27 09:30:00,30.96,30.96,30.76,30.78,13100.0,30.96,30.96,30.76,30.78,13100.0
2012-07-27 09:40:00,30.76,30.76,30.66,30.76,16900.0,30.76,30.76,30.66,30.76,16900.0
2012-07-27 09:50:00,30.75,30.83,30.75,30.83,5500.0,30.75,30.83,30.75,30.83,5500.0
2012-07-27 10:00:00,30.83,30.93,30.83,30.9,26300.0,30.83,30.93,30.83,30.9,26300.0
2012-07-27 10:10:00,30.9,30.96,30.88,30.95,31500.0,30.9,30.96,30.88,30.95,31500.0
2012-07-27 10:20:00,30.95,30.95,30.92,30.94,18400.0,30.95,30.95,30.92,30.94,18400.0
2012-07-27 10:30:00,30.94,30.97,30.94,30.95,16000.0,30.94,30.97,30.94,30.95,16000.0
2012-07-27 10:40:00,30.95,30.98,30.9,30.9,34200.0,30.95,30.98,30.9,30.9,34200.0
2012-07-27 10:50:00,30.91,31.0,30.91,31.0,18900.0,30.91,31.0,30.91,31.0,18900.0
2012-07-27 11:00:00,31.0,31.03,30.96,30.96,30600.0,31.0,31.03,30.96,30.96,30600.0
2012-07-27 11:10:00,30.95,30.96,30.89,30.94,9300.0,30.95,30.96,30.89,30.94,9300.0
2012-07-27 11:20:00,30.94,30.97,30.9,30.91,11000.0,30.94,30.97,30.9,30.91,11000.0
2012-07-27 11:30:00,30.9,31.0,30.9,30.97,14300.0,30.9,31.0,30.9,30.97,14300.0
2012-07-27 11:40:00,30.96,31.0,30.96,30.98,15100.0,30.96,31.0,30.96,30.98,15100.0
2012-07-27 11:50:00,30.98,31.0,30.98,31.0,15500.0,30.98,31.0,30.98,31.0,15500.0
2012-07-27 12:00:00,30.99,31.0,30.97,30.97,10000.0,30.99,31.0,30.97,30.97,10000.0
2012-07-27 12:10:00,30.98,30.99,30.96,30.99,8000.0,30.98,30.99,30.96,30.99,8000.0
2012-07-27 12:20:00,30.98,31.0,30.98,31.0,14000.0,30.98,31.0,30.98,31.0,14000.0
2012-07-27 12:30:00,31.0,31.05,30.99,31.01,20300.0,31.0,31.05,30.99,31.01,20300.0
2012-07-27 12:40:00,31.01,31.01,30.99,31.01,6800.0,31.01,31.01,30.99,31.01,6800.0
2012-07-27 12:50:00,31.01,31.01,30.97,30.97,25100.0,31.01,31.01,30.97,30.97,25100.0
2012-07-27 13:00:00,30.97,31.01,30.97,31.0,8400.0,30.97,31.01,30.97,31.0,8400.0
2012-07-27 13:10:00,30.99,31.0,30.98,31.0,6900.0,30.99,31.0,30.98,31.0,6900.0
2012-07-27 13:20:00,31.0,31.05,30.94,31.05,33400.0,31.0,31.05,30.94,31.05,33400.0
2012-07-27 13:30:00,31.05,31.1,31.04,31.1,24600.0,31.05,31.1,31.04,31.1,24600.0
2012-07-27 13:40:00,31.1,31.1,31.01,31.03,34100.0,31.1,31.1,31.01,31.03,34100.0
2012-07-27 13:50:00,31.01,31.06,31.0,31.06,6600.0,31.01,31.06,31.0,31.06,6600.0
2012-07-27 14:00:00,31.05,31.06,31.02,31.04,9600.0,31.05,31.06,31.02,31.04,9600.0
2012-07-27 14:10:00,31.02,31.04,30.98,31.04,15200.0,31.02,31.04,30.98,31.04,15200.0
2012-07-27 14:20:00,31.04,31.04,30.99,31.0,14100.0,31.04,31.04,30.99,31.0,14100.0
2012-07-27 14:30:00,31.0,31.05,30.99,31.04,14400.0,31.0,31.05,30.99,31.04,14400.0
2012-07-27 14:40:00,31.05,31.06,31.02,31.03,15800.0,31.05,31.06,31.02,31.03,15800.0
2012-07-27 14:50:00,31.03,31.06,31.03,31.06,16000.0,31.03,31.06,31.03,31.06,16000.0
2012-07-27 15:00:00,31.06,31.06,31.03,31.06,33400.0,31.06,31.06,31.03,31.06,33400.0
2012-07-27 15:10:00,31.06,31.1,31.05,31.1,27000.0,31.06,31.1,31.05,31.1,27000.0
2012-07-27 15:20:00,31.1,31.1,31.08,31.1,18400.0,31.1,31.1,31.08,31.1,18400.0
2012-07-27 15:30:00,31.1,31.1,31.05,31.08,44700.0,31.1,31.1,31.05,31.08,44700.0
2012-07-27 15:40:00,31.08,31.1,31.07,31.1,34700.0,31.08,31.1,31.07,31.1,34700.0
2012-07-27 15:50:00,31.09,31.1,31.01,31.06,67200.0,31.09,31.1,31.01,31.06,67200.0
2012-07-30 09:30:00,31.0,31.1,30.99,31.1,27700.0,31.0,31.1,30.99,31.1,27700.0
2012-07-30 09:40:00,31.06,31.06,30.99,31.01,7300.0,31.06,31.06,30.99,31.01,7300.0
2012-07-30 09:50:00,31.02,31.05,30.97,31.04,17200.0,31.02,31.05,30.97,31.04,17200.0
2012-07-30 10:00:00,31.05,31.09,31.0,31.0,6500.0,31.05,31.09,31.0,31.0,6500.0
2012-07-30 10:10:00,31.0,31.02,30.94,30.97,8700.0,31.0,31.02,30.94,30.97,8700.0
2012-07-30 10:20:00,30.95,31.04,30.95,31.0,4400.0,30.95,31.04,30.95,31.0,4400.0
2012-07-30 10:30:00,31.01,31.01,30.93,30.99,5200.0,31.01,31.01,30.93,30.99,5200.0
2012-07-30 10:40:00,30.97,30.97,30.92,30.92,7700.0,30.97,30.97,30.92,30.92,7700.0
2012-07-30 10:50:00,30.92,30.94,30.88,30.9,7100.0,30.92,30.94,30.88,30.9,7100.0
2012-07-30 11:00:00,30.91,30.98,30.91,30.98,2700.0,30.91,30.98,30.91,30.98,2700.0
2012-07-30 11:10:00,30.98,31.0,30.88,30.88,8500.0,30.98,31.0,30.88,30.88,8500.0
2012-07-30 11:20:00,30.88,30.93,30.87,30.93,10200.0,30.88,30.93,30.87,30.93,10200.0
2012-07-30 11:30:00,30.93,30.94,30.85,30.9,21000.0,30.93,30.94,30.85,30.9,21000.0
2012-07-30 11:40:00,30.89,30.9,30.87,30.88,3100.0,30.89,30.9,30.87,30.88,3100.0
2012-07-30 11:50:00,30.88,30.88,30.83,30.85,4500.0,30.88,30.88,30.83,30.85,4500.0
2012-07-30 12:00:00,30.84,30.84,30.8,30.8,5700.0,30.84,30.84,30.8,30.8,5700.0
2012-07-30 12:10:00,30.79,30.81,30.74,30.77,8800.0,30.79,30.81,30.74,30.77,8800.0
2012-07-30 12:20:00,30.78,30.78,30.75,30.75,3200.0,30.78,30.78,30.75,30.75,3200.0
2012-07-30 12:30:00,30.74,30.74,30.71,30.72,8900.0,30.74,30.74,30.71,30.72,8900.0
2012-07-30 12:40:00,30.71,30.77,30.71,30.76,4100.0,30.71,30.77,30.71,30.76,4100.0
2012-07-30 12:50:00,30.76,30.8,30.72,30.74,7200.0,30.76,30.8,30.72,30.74,7200.0
2012-07-30 13:00:00,30.72,30.74,30.7,30.74,1900.0,30.72,30.74,30.7,30.74,1900.0
2012-07-30 13:10:00,30.76,30.77,30.74,30.75,3800.0,30.76,30.77,30.74,30.75,3800.0
2012-07-30 13:20:00,30.74,30.78,30.74,30.74,3400.0,30.74,30.78,30.74,30.74,3400.0
2012-07-30 13:30:00,30.72,30.77,30.72,30.72,3200.0,30.72,30.77,30.72,30.72,3200.0
2012-07-30 13:40:00,30.68,30.69,30.64,30.64,2900.0,30.68,30.69,30.64,30.64,2900.0
2012-07-30 13:50:00,30.65,30.69,30.65,30.69,4400.0,30.65,30.69,30.65,30.69,4400.0
2012-07-30 14:00:00,30.64,30.69,30.63,30.69,9700.0,30.64,30.69,30.63,30.69,9700.0
2012-07-30 14:10:00,30.68,30.71,30.67,30.7,9500.0,30.68,30.71,30.67,30.7,9500.0
2012-07-30 14:20:00,30.7,30.71,30.69,30.71,7400.0,30.7,30.71,30.69,30.71,7400.0
2012-07-30 14:30:00,30.71,30.73,30.71,30.72,7600.0,30.71,30.73,30.71,30.72,7600.0
2012-07-30 14:40:00,30.72,30.74,30.7,30.7,12700.0,30.72,30.74,30.7,30.7,12700.0
2012-07-30 14:50:00,30.71,30.73,30.68,30.71,9900.0,30.71,30.73,30.68,30.71,9900.0
2012-07-30 15:00:00,30.7,30.71,30.67,30.67,7500.0,30.7,30.71,30.67,30.67,7500.0
2012-07-30 15:10:00,30.67,30.7,30.63,30.7,16200.0,30.67,30.7,30.63,30.7,16200.0
2012-07-30 15:20:00,30.7,30.72,30.68,30.71,14000.0,30.7,30.72,30.68,30.71,14000.0
2012-07-30 15:30:00,30.72,30.75,30.66,30.67,17100.0,30.72,30.75,30.66,30.67,17100.0
2012-07-30 15:40:00,30.68,30.71,30.68,30.71,18800.0,30.68,30.71,30.68,30.71,18800.0
2012-07-30 15:50:00,30.7,30.71,30.68,30.71,48700.0,30.7,30.71,30.68,30.71,48700.0
2012-07-31 09:30:00,30.71,30.84,30.67,30.8,5100.0,30.71,30.84,30.67,30.8,5100.0
2012-07-31 09:40:00,30.85,30.86,30.73,30.75,5500.0,30.85,30.86,30.73,30.75,5500.0
2012-07-31 09:50:00,30.76,30.78,30.6,30.69,6700.0,30.76,30.78,30.6,30.69,6700.0
2012-07-31 10:00:00,30.73,30.75,30.56,30.57,7600.0,30.73,30.75,30.56,30.57,7600.0
2012-07-31 10:10:00,30.57,30.73,30.57,30.72,9300.0,30.57,30.73,30.57,30.72,9300.0
2012-07-31 10:20:00,30.72,30.77,30.71,30.75,8600.0,30.72,30.77,30.71,30.75,8600.0
2012-07-31 10:30:00,30.74,30.77,30.66,30.68,4600.0,30.74,30.77,30.66,30.68,4600.0
2012-07-31 10:40:00,30.68,30.78,30.67,30.76,7600.0,30.68,30.78,30.67,30.76,7600.0
2012-07-31 10:50:00,30.74,30.75,30.62,30.62,15600.0,30.74,30.75,30.62,30.62,15600.0
2012-07-31 11:00:00,30.64,30.65,30.54,30.58,11600.0,30.64,30.65,30.54,30.58,11600.0
2012-07-31 11:10:00,30.6,30.71,30.6,30.68,9800.0,30.6,30.71,30.6,30.68,9800.0
2012-07-31 11:20:00,30.68,30.71,30.68,30.69,3700.0,30.68,30.71,30.68,30.69,3700.0
2012-07-31 11:30:00,30.69,30.69,30.63,30.67,4000.0,30.69,30.69,30.63,30.67,4000.0
2012-07-31 11:40:00,30.66,30.66,30.59,30.59,6400.0,30.66,30.66,30.59,30.59,6400.0
2012-07-31 11:50:00,30.6,30.61,30.57,30.59,6600.0,30.6,30.61,30.57,30.59,6600.0
2012-07-31 12:00:00,30.58,30.58,30.44,30.49,12700.0,30.58,30.58,30.44,30.49,12700.0
2012-07-31 12:10:00,30.5,30.52,30.46,30.51,3700.0,30.5,30.52,30.46,30.51,3700.0
2012-07-31 12:20:00,30.51,30.6,30.51,30.6,2900.0,30.51,30.6,30.51,30.6,2900.0
2012-07-31 12:30:00,30.59,30.61,30.48,30.49,66600.0,30.59,30.61,30.48,30.49,66600.0
2012-07-31 12:40:00,30.51,30.52,30.48,30.49,4300.0,30.51,30.52,30.48,30.49,4300.0
2012-07-31 12:50:00,30.49,30.51,30.47,30.47,4100.0,30.49,30.51,30.47,30.47,4100.0
2012-07-31 13:00:00,30.46,30.53,30.45,30.53,3000.0,30.46,30.53,30.45,30.53,3000.0
2012-07-31 13:10:00,30.53,30.55,30.5,30.54,3700.0,30.53,30.55,30.5,30.54,3700.0
2012-07-31 13:20:00,30.54,30.58,30.51,30.58,6400.0,30.54,30.58,30.51,30.58,6400.0
2012-07-31 13:30:00,30.58,30.58,30.54,30.55,3600.0,30.58,30.58,30.54,30.55,3600.0
2012-07-31 13:40:00,30.54,30.54,30.47,30.48,7000.0,30.54,30.54,30.47,30.48,7000.0
2012-07-31 13:50:00,30.5,30.56,30.5,30.55,2900.0,30.5,30.56,30.5,30.55,2900.0
2012-07-31 14:00:00,30.54,30.57,30.54,30.55,10300.0,30.54,30.57,30.54,30.55,10300.0
2012-07-31 14:10:00,30.56,30.6,30.55,30.6,5900.0,30.56,30.6,30.55,30.6,5900.0
2012-07-31 14:20:00,30.6,30.61,30.57,30.6,15100.0,30.6,30.61,30.57,30.6,15100.0
2012-07-31 14:30:00,30.6,30.61,30.57,30.58,10600.0,30.6,30.61,30.57,30.58,10600.0
2012-07-31 14:40:00,30.58,30.6,30.57,30.57,15100.0,30.58,30.6,30.57,30.57,15100.0
2012-07-31 14:50:00,30.57,30.58,30.53,30.54,9200.0,30.57,30.58,30.53,30.54,9200.0
2012-07-31 15:00:00,30.53,30.53,30.47,30.48,7700.0,30.53,30.53,30.47,30.48,7700.0
2012-07-31 15:10:00,30.49,30.51,30.47,30.48,7300.0,30.49,30.51,30.47,30.48,7300.0
2012-07-31 15:20:00,30.49,30.5,30.45,30.46,17000.0,30.49,30.5,30.45,30.46,17000.0
2012-07-31 15:30:00,30.46,30.47,30.38,30.39,28100.0,30.46,30.47,30.38,30.39,28100.0
2012-07-31 15:40:00,30.38,30.39,30.3,30.3,32700.0,30.38,30.39,30.3,30.3,32700.0
2012-07-31 15:50:00,30.3,30.35,30.27,30.3,82200.0,30.3,30.35,30.27,30.3,82200.0
2012-08-01 09:30:00,30.36,30.45,30.12,30.39,15200.0,30.36,30.45,30.12,30.39,15200.0
2012-08-01 09:40:00,30.36,30.36,30.27,30.27,900.0,30.36,30.36,30.27,30.27,900.0
2012-08-01 09:50:00,30.27,30.37,30.26,30.35,4400.0,30.27,30.37,30.26,30.35,4400.0
2012-08-01 10:00:00,30.35,30.46,30.3,30.46,5100.0,30.35,30.46,30.3,30.46,5100.0
2012-08-01 10:10:00,30.45,30.45,30.33,30.33,6900.0,30.45,30.45,30.33,30.33,6900.0
2012-08-01 10:20:00,30.35,30.4,30.32,30.37,6000.0,30.35,30.4,30.32,30.37,6000.0
2012-08-01 10:30:00,30.37,30.43,30.34,30.42,5700.0,30.37,30.43,30.34,30.42,5700.0
2012-08-01 10:40:00,30.44,30.44,30.36,30.42,4800.0,30.44,30.44,30.36,30.42,4800.0
2012-08-01 10:50:00,30.41,30.41,30.34,30.36,5200.0,30.41,30.41,30.34,30.36,5200.0
2012-08-01 11:00:00,30.37,30.38,30.26,30.3,7800.0,30.37,30.38,30.26,30.3,7800.0
2012-08-01 11:10:00,30.3,30.3,30.2,30.22,9400.0,30.3,30.3,30.2,30.22,9400.0
2012-08-01 11:20:00,30.21,30.28,30.2,30.28,5600.0,30.21,30.28,30.2,30.28,5600.0
2012-08-01 11:30:00,30.28,30.29,30.23,30.24,5500.0,30.28,30.29,30.23,30.24,5500.0
2012-08-01 11:40:00,30.25,30.25,30.23,30.23,1700.0,30.25,30.25,30.23,30.23,1700.0
2012-08-01 11:50:00,30.24,30.27,30.22,30.24,6700.0,30.24,30.27,30.22,30.24,6700.0
2012-08-01 12:00:00,30.23,30.28,30.23,30.28,4200.0,30.23,30.28,30.23,30.28,4200.0
2012-08-01 12:10:00,30.26,30.29,30.26,30.29,2500.0,30.26,30.29,30.26,30.29,2500.0
2012-08-01 12:20:00,30.29,30.32,30.28,30.3,3400.0,30.29,30.32,30.28,30.3,3400.0
2012-08-01 12:30:00,30.31,30.32,30.29,30.31,6600.0,30.31,30.32,30.29,30.31,6600.0
2012-08-01 12:40:00,30.3,30.3,30.29,30.3,1500.0,30.3,30.3,30.29,30.3,1500.0
2012-08-01 12:50:00,30.3,30.33,30.29,30.33,3200.0,30.3,30.33,30.29,30.33,3200.0
2012-08-01 13:00:00,30.32,30.33,30.3,30.3,7900.0,30.32,30.33,30.3,30.3,7900.0
2012-08-01 13:10:00,30.3,30.3,30.21,30.21,4200.0,30.3,30.3,30.21,30.21,4200.0
2012-08-01 13:20:00,30.22,30.26,30.21,30.23,3500.0,30.22,30.26,30.21,30.23,3500.0
2012-08-01 13:30:00,30.22,30.23,30.19,30.23,20000.0,30.22,30.23,30.19,30.23,20000.0
2012-08-01 13:40:00,30.22,30.29,30.22,30.28,7900.0,30.22,30.29,30.22,30.28,7900.0
2012-08-01 13:50:00,30.29,30.32,30.29,30.3,13600.0,30.29,30.32,30.29,30.3,13600.0
2012-08-01 14:00:00,30.29,30.3,30.27,30.29,12600.0,30.29,30.3,30.27,30.29,12600.0
2012-08-01 14:10:00,30.28,30.29,30.15,30.2,44400.0,30.28,30.29,30.15,30.2,44400.0
2012-08-01 14:20:00,30.2,30.22,30.11,30.22,49000.0,30.2,30.22,30.11,30.22,49000.0
2012-08-01 14:30:00,30.22,30.23,30.14,30.14,12200.0,30.22,30.23,30.14,30.14,12200.0
2012-08-01 14:40:00,30.16,30.19,30.12,30.14,7500.0,30.16,30.19,30.12,30.14,7500.0
2012-08-01 14:50:00,30.14,30.16,30.13,30.13,9500.0,30.14,30.16,30.13,30.13,9500.0
2012-08-01 15:00:00,30.14,30.22,30.12,30.21,12000.0,30.14,30.22,30.12,30.21,12000.0
2012-08-01 15:10:00,30.21,30.23,30.16,30.19,14100.0,30.21,30.23,30.16,30.19,14100.0
2012-08-01 15:20:00,30.2,30.32,30.19,30.32,8700.0,30.2,30.32,30.19,30.32,8700.0
2012-08-01 15:30:00,30.31,30.31,30.16,30.18,18900.0,30.31,30.31,30.16,30.18,18900.0
2012-08-01 15:40:00,30.18,30.18,30.08,30.1,15000.0,30.18,30.18,30.08,30.1,15000.0
2012-08-01 15:50:00,30.1,30.14,30.05,30.11,33000.0,30.1,30.14,30.05,30.11,33000.0
2012-08-02 09:30:00,29.93,30.0,29.76,29.98,9800.0,29.93,30.0,29.76,29.98,9800.0
2012-08-02 09:40:00,29.99,30.15,29.98,30.1,17400.0,29.99,30.15,29.98,30.1,17400.0
2012-08-02 09:50:00,30.1,30.16,30.06,30.11,12800.0,30.1,30.16,30.06,30.11,12800.0
2012-08-02 10:00:00,30.1,30.17,30.02,30.17,10000.0,30.1,30.17,30.02,30.17,10000.0
2012-08-02 10:10:00,30.16,30.26,30.13,30.14,8300.0,30.16,30.26,30.13,30.14,8300.0
2012-08-02 10:20:00,30.17,30.28,30.17,30.27,8700.0,30.17,30.28,30.17,30.27,8700.0
2012-08-02 10:30:00,30.3,30.32,30.14,30.14,13500.0,30.3,30.32,30.14,30.14,13500.0
2012-08-02 10:40:00,30.14,30.23,30.14,30.23,11900.0,30.14,30.23,30.14,30.23,11900.0
2012-08-02 10:50:00,30.23,30.26,30.06,30.11,16400.0,30.23,30.26,30.06,30.11,16400.0
2012-08-02 11:00:00,30.13,30.15,30.05,30.11,15400.0,30.13,30.15,30.05,30.11,15400.0
2012-08-02 11:10:00,30.11,30.19,30.1,30.11,13800.0,30.11,30.19,30.1,30.11,13800.0
2012-08-02 11:20:00,30.1,30.12,30.05,30.12,8000.0,30.1,30.12,30.05,30.12,8000.0
2012-08-02 11:30:00,30.13,30.14,30.05,30.06,6900.0,30.13,30.14,30.05,30.06,6900.0
2012-08-02 11:40:00,30.05,30.07,30.04,30.05,4200.0,30.05,30.07,30.04,30.05,4200.0
2012-08-02 11:50:00,30.05,30.07,30.0,30.07,5500.0,30.05,30.07,30.0,30.07,5500.0
2012-08-02 12:00:00,30.07,30.13,30.07,30.12,5300.0,30.07,30.13,30.07,30.12,5300.0
2012-08-02 12:10:00,30.11,30.13,30.06,30.06,3900.0,30.11,30.13,30.06,30.06,3900.0
2012-08-02 12:20:00,30.08,30.08,30.03,30.04,5400.0,30.08,30.08,30.03,30.04,5400.0
2012-08-02 12:30:00,30.04,30.04,29.95,30.02,4500.0,30.04,30.04,29.95,30.02,4500.0
2012-08-02 12:40:00,30.01,30.02,29.96,29.97,6400.0,30.01,30.02,29.96,29.97,6400.0
2012-08-02 12:50:00,29.98,29.98,29.79,29.9,33600.0,29.98,29.98,29.79,29.9,33600.0
2012-08-02 13:00:00,29.91,29.92,29.88,29.92,10500.0,29.91,29.92,29.88,29.92,10500.0
2012-08-02 13:10:00,29.92,29.92,29.84,29.84,6500.0,29.92,29.92,29.84,29.84,6500.0
2012-08-02 13:20:00,29.84,29.88,29.83,29.84,13800.0,29.84,29.88,29.83,29.84,13800.0
2012-08-02 13:30:00,29.85,29.88,29.83,29.84,6900.0,29.85,29.88,29.83,29.84,6900.0
2012-08-02 13:40:00,29.84,29.9,29.84,29.88,9200.0,29.84,29.9,29.84,29.88,9200.0
2012-08-02 13:50:00,29.89,29.98,29.89,29.89,16600.0,29.89,29.98,29.89,29.89,16600.0
2012-08-02 14:00:00,29.88,29.88,29.84,29.88,5700.0,29.88,29.88,29.84,29.88,5700.0
2012-08-02 14:10:00,29.86,29.9,29.85,29.87,5500.0,29.86,29.9,29.85,29.87,5500.0
2012-08-02 14:20:00,29.88,29.95,29.88,29.93,7600.0,29.88,29.95,29.88,29.93,7600.0
2012-08-02 14:30:00,29.91,30.05,29.91,30.05,6100.0,29.91,30.05,29.91,30.05,6100.0
2012-08-02 14:40:00,30.04,30.04,30.0,30.01,4800.0,30.04,30.04,30.0,30.01,4800.0
2012-08-02 14:50:00,30.01,30.05,29.98,30.04,9900.0,30.01,30.05,29.98,30.04,9900.0
2012-08-02 15:00:00,30.05,30.08,30.03,30.04,17800.0,30.05,30.08,30.03,30.04,17800.0
2012-08-02 15:10:00,30.03,30.04,29.97,30.01,10200.0,30.03,30.04,29.97,30.01,10200.0
2012-08-02 15:20:00,30.01,30.05,30.0,30.0,9400.0,30.01,30.05,30.0,30.0,9400.0
2012-08-02 15:30:00,30.01,30.11,30.01,30.11,11800.0,30.01,30.11,30.01,30.11,11800.0
2012-08-02 15:40:00,30.1,30.11,30.03,30.03,18800.0,30.1,30.11,30.03,30.03,18800.0
2012-08-02 15:50:00,30.05,30.15,30.05,30.1,50900.0,30.05,30.15,30.05,30.1,50900.0
2012-08-03 09:30:00,30.56,30.57,29.92,30.28,30400.0,30.56,30.57,29.92,30.28,30400.0
2012-08-03 09:40:00,30.26,30.41,30.24,30.39,11000.0,30.26,30.41,30.24,30.39,11000.0
2012-08-03 09:50:00,30.4,30.47,30.33,30.45,15600.0,30.4,30.47,30.33,30.45,15600.0
2012-08-03 10:00:00,30.45,30.54,30.43,30.52,21100.0,30.45,30.54,30.43,30.52,21100.0
2012-08-03 10:10:00,30.51,30.53,30.49,30.5,16000.0,30.51,30.53,30.49,30.5,16000.0
2012-08-03 10:20:00,30.51,30.51,30.37,30.4,21600.0,30.51,30.51,30.37,30.4,21600.0
2012-08-03 10:30:00,30.4,30.52,30.4,30.49,28600.0,30.4,30.52,30.4,30.49,28600.0
2012-08-03 10:40:00,30.5,30.51,30.47,30.48,11800.0,30.5,30.51,30.47,30.48,11800.0
2012-08-03 10:50:00,30.49,30.5,30.47,30.5,5100.0,30.49,30.5,30.47,30.5,5100.0
2012-08-03 11:00:00,30.51,30.51,30.48,30.5,4500.0,30.51,30.51,30.48,30.5,4500.0
2012-08-03 11:10:00,30.5,30.52,30.49,30.5,10000.0,30.5,30.52,30.49,30.5,10000.0
2012-08-03 11:20:00,30.51,30.54,30.51,30.52,5400.0,30.51,30.54,30.51,30.52,5400.0
2012-08-03 11:30:00,30.51,30.54,30.51,30.53,6200.0,30.51,30.54,30.51,30.53,6200.0
2012-08-03 11:40:00,30.52,30.53,30.51,30.51,3500.0,30.52,30.53,30.51,30.51,3500.0
2012-08-03 11:50:00,30.5,30.54,30.5,30.54,8300.0,30.5,30.54,30.5,30.54,8300.0
2012-08-03 12:00:00,30.54,30.54,30.49,30.5,8500.0,30.54,30.54,30.49,30.5,8500.0
2012-08-03 12:10:00,30.48,30.53,30.48,30.5,1200.0,30.48,30.53,30.48,30.5,1200.0
2012-08-03 12:20:00,30.51,30.6,30.51,30.6,3600.0,30.51,30.6,30.51,30.6,3600.0
2012-08-03 12:30:00,30.6,30.64,30.6,30.62,4100.0,30.6,30.64,30.6,30.62,4100.0
2012-08-03 12:40:00,30.62,30.63,30.6,30.61,3700.0,30.62,30.63,30.6,30.61,3700.0
2012-08-03 12:50:00,30.6,30.62,30.59,30.6,3600.0,30.6,30.62,30.59,30.6,3600.0
2012-08-03 13:00:00,30.6,30.63,30.6,30.62,2500.0,30.6,30.63,30.6,30.62,2500.0
2012-08-03 13:10:00,30.63,30.65,30.62,30.64,1500.0,30.63,30.65,30.62,30.64,1500.0
2012-08-03 13:20:00,30.64,30.64,30.59,30.59,5100.0,30.64,30.64,30.59,30.59,5100.0
2012-08-03 13:30:00,30.6,30.6,30.58,30.59,2600.0,30.6,30.6,30.58,30.59,2600.0
2012-08-03 13:40:00,30.58,30.6,30.58,30.6,6800.0,30.58,30.6,30.58,30.6,6800.0
2012-08-03 13:50:00,30.6,30.62,30.55,30.55,14900.0,30.6,30.62,30.55,30.55,14900.0
2012-08-03 14:00:00,30.55,30.55,30.51,30.54,7700.0,30.55,30.55,30.51,30.54,7700.0
2012-08-03 14:10:00,30.54,30.56,30.53,30.55,5800.0,30.54,30.56,30.53,30.55,5800.0
2012-08-03 14:20:00,30.54,30.56,30.53,30.53,5900.0,30.54,30.56,30.53,30.53,5900.0
2012-08-03 14:30:00,30.54,30.55,30.52,30.55,5200.0,30.54,30.55,30.52,30.55,5200.0
2012-08-03 14:40:00,30.54,30.56,30.53,30.55,22700.0,30.54,30.56,30.53,30.55,22700.0
2012-08-03 14:50:00,30.54,30.56,30.54,30.54,6800.0,30.54,30.56,30.54,30.54,6800.0
2012-08-03 15:00:00,30.54,30.56,30.53,30.55,11900.0,30.54,30.56,30.53,30.55,11900.0
2012-08-03 15:10:00,30.55,30.56,30.54,30.55,11000.0,30.55,30.56,30.54,30.55,11000.0
2012-08-03 15:20:00,30.55,30.55,30.48,30.5,11800.0,30.55,30.55,30.48,30.5,11800.0
2012-08-03 15:30:00,30.51,30.53,30.48,30.5,10100.0,30.51,30.53,30.48,30.5,10100.0
2012-08-03 15:40:00,30.51,30.59,30.51,30.59,9600.0,30.51,30.59,30.51,30.59,9600.0
2012-08-03 15:50:00,30.59,30.59,30.51,30.53,22000.0,30.59,30.59,30.51,30.53,22000.0
2012-08-06 09:30:00,30.65,30.69,30.59,30.68,4300.0,30.65,30.69,30.59,30.68,4300.0
2012-08-06 09:40:00,30.67,30.81,30.67,30.8,5000.0,30.67,30.81,30.67,30.8,5000.0
2012-08-06 09:50:00,30.86,30.89,30.75,30.76,5700.0,30.86,30.89,30.75,30.76,5700.0
2012-08-06 10:00:00,30.76,30.84,30.76,30.79,7400.0,30.76,30.84,30.76,30.79,7400.0
2012-08-06 10:10:00,30.8,30.87,30.76,30.85,19600.0,30.8,30.87,30.76,30.85,19600.0
2012-08-06 10:20:00,30.84,30.84,30.76,30.81,14900.0,30.84,30.84,30.76,30.81,14900.0
2012-08-06 10:30:00,30.82,30.86,30.75,30.75,14400.0,30.82,30.86,30.75,30.75,14400.0
2012-08-06 10:40:00,30.73,30.82,30.72,30.8,53900.0,30.73,30.82,30.72,30.8,53900.0
2012-08-06 10:50:00,30.83,30.83,30.79,30.8,11100.0,30.83,30.83,30.79,30.8,11100.0
2012-08-06 11:00:00,30.8,30.81,30.74,30.75,6100.0,30.8,30.81,30.74,30.75,6100.0
2012-08-06 11:10:00,30.74,30.83,30.72,30.83,28600.0,30.74,30.83,30.72,30.83,28600.0
2012-08-06 11:20:00,30.83,30.87,30.83,30.85,7400.0,30.83,30.87,30.83,30.85,7400.0
2012-08-06 11:30:00,30.84,30.89,30.83,30.88,4300.0,30.84,30.89,30.83,30.88,4300.0
2012-08-06 11:40:00,30.88,30.88,30.84,30.85,2600.0,30.88,30.88,30.84,30.85,2600.0
2012-08-06 11:50:00,30.88,30.93,30.88,30.9,4100.0,30.88,30.93,30.88,30.9,4100.0
2012-08-06 12:00:00,30.88,30.88,30.85,30.85,1400.0,30.88,30.88,30.85,30.85,1400.0
2012-08-06 12:10:00,30.84,30.85,30.82,30.84,5700.0,30.84,30.85,30.82,30.84,5700.0
2012-08-06 12:20:00,30.84,30.84,30.8,30.83,9200.0,30.84,30.84,30.8,30.83,9200.0
2012-08-06 12:30:00,30.84,30.88,30.83,30.87,9200.0,30.84,30.88,30.83,30.87,9200.0
2012-08-06 12:40:00,30.88,30.92,30.88,30.91,5100.0,30.88,30.92,30.88,30.91,5100.0
2012-08-06 12:50:00,30.91,30.94,30.91,30.93,4800.0,30.91,30.94,30.91,30.93,4800.0
2012-08-06 13:00:00,30.93,30.93,30.79,30.79,19600.0,30.93,30.93,30.79,30.79,19600.0
2012-08-06 13:10:00,30.76,30.78,30.76,30.77,5900.0,30.76,30.78,30.76,30.77,5900.0
2012-08-06 13:20:00,30.78,30.78,30.75,30.78,6000.0,30.78,30.78,30.75,30.78,6000.0
2012-08-06 13:30:00,30.77,30.78,30.74,30.76,11100.0,30.77,30.78,30.74,30.76,11100.0
2012-08-06 13:40:00,30.77,30.78,30.76,30.77,13700.0,30.77,30.78,30.76,30.77,13700.0
2012-08-06 13:50:00,30.77,30.77,30.73,30.77,3900.0,30.77,30.77,30.73,30.77,3900.0
2012-08-06 14:00:00,30.77,30.78,30.76,30.77,3400.0,30.77,30.78,30.76,30.77,3400.0
2012-08-06 14:10:00,30.78,30.78,30.77,30.78,1300.0,30.78,30.78,30.77,30.78,1300.0
2012-08-06 14:20:00,30.78,30.78,30.77,30.78,7700.0,30.78,30.78,30.77,30.78,7700.0
2012-08-06 14:30:00,30.78,30.78,30.74,30.75,10800.0,30.78,30.78,30.74,30.75,10800.0
2012-08-06 14:40:00,30.75,30.75,30.72,30.73,13100.0,30.75,30.75,30.72,30.73,13100.0
2012-08-06 14:50:00,30.73,30.74,30.68,30.68,8200.0,30.73,30.74,30.68,30.68,8200.0
2012-08-06 15:00:00,30.69,30.73,30.69,30.73,12900.0,30.69,30.73,30.69,30.73,12900.0
2012-08-06 15:10:00,30.72,30.74,30.67,30.68,15400.0,30.72,30.74,30.67,30.68,15400.0
2012-08-06 15:20:00,30.68,30.7,30.67,30.67,16200.0,30.68,30.7,30.67,30.67,16200.0
2012-08-06 15:30:00,30.68,30.69,30.67,30.67,14600.0,30.68,30.69,30.67,30.67,14600.0
2012-08-06 15:40:00,30.67,30.68,30.61,30.63,42500.0,30.67,30.68,30.61,30.63,42500.0
2012-08-06 15:50:00,30.64,30.65,30.62,30.64,57200.0,30.64,30.65,30.62,30.64,57200.0
2012-08-07 09:30:00,30.86,30.99,30.86,30.92,11400.0,30.86,30.99,30.86,30.92,11400.0
2012-08-07 09:40:00,30.94,30.98,30.88,30.88,4300.0,30.94,30.98,30.88,30.88,4300.0
2012-08-07 09:50:00,30.9,31.0,30.87,30.91,21300.0,30.9,31.0,30.87,30.91,21300.0
2012-08-07 10:00:00,30.92,30.93,30.82,30.92,6700.0,30.92,30.93,30.82,30.92,6700.0
2012-08-07 10:10:00,30.93,30.98,30.9,30.93,6500.0,30.93,30.98,30.9,30.93,6500.0
2012-08-07 10:20:00,30.92,30.96,30.9,30.9,6400.0,30.92,30.96,30.9,30.9,6400.0
2012-08-07 10:30:00,30.9,30.91,30.87,30.87,3800.0,30.9,30.91,30.87,30.87,3800.0
2012-08-07 10:40:00,30.86,30.87,30.8,30.81,4200.0,30.86,30.87,30.8,30.81,4200.0
2012-08-07 10:50:00,30.82,30.83,30.77,30.83,21300.0,30.82,30.83,30.77,30.83,21300.0
2012-08-07 11:00:00,30.83,30.84,30.79,30.81,3800.0,30.83,30.84,30.79,30.81,3800.0
2012-08-07 11:10:00,30.8,30.83,30.8,30.8,2400.0,30.8,30.83,30.8,30.8,2400.0
2012-08-07 11:20:00,30.81,30.9,30.81,30.86,4900.0,30.81,30.9,30.81,30.86,4900.0
2012-08-07 11:30:00,30.86,30.9,30.86,30.89,4100.0,30.86,30.9,30.86,30.89,4100.0
2012-08-07 11:40:00,30.9,30.92,30.89,30.91,9100.0,30.9,30.92,30.89,30.91,9100.0
2012-08-07 11:50:00,30.93,30.97,30.93,30.97,2500.0,30.93,30.97,30.93,30.97,2500.0
2012-08-07 12:00:00,30.98,30.99,30.96,30.96,6000.0,30.98,30.99,30.96,30.96,6000.0
2012-08-07 12:10:00,30.95,30.97,30.94,30.96,2000.0,30.95,30.97,30.94,30.96,2000.0
2012-08-07 12:20:00,30.97,31.0,30.97,30.99,16700.0,30.97,31.0,30.97,30.99,16700.0
2012-08-07 12:30:00,30.99,31.0,30.98,30.99,8800.0,30.99,31.0,30.98,30.99,8800.0
2012-08-07 12:40:00,30.98,30.98,30.95,30.95,4600.0,30.98,30.98,30.95,30.95,4600.0
2012-08-07 12:50:00,30.96,30.96,30.9,30.91,6900.0,30.96,30.96,30.9,30.91,6900.0
2012-08-07 13:00:00,30.91,30.91,30.83,30.84,8600.0,30.91,30.91,30.83,30.84,8600.0
2012-08-07 13:10:00,30.84,30.85,30.79,30.8,6600.0,30.84,30.85,30.79,30.8,6600.0
2012-08-07 13:20:00,30.79,30.83,30.78,30.8,15600.0,30.79,30.83,30.78,30.8,15600.0
2012-08-07 13:30:00,30.8,30.81,30.8,30.8,3700.0,30.8,30.81,30.8,30.8,3700.0
2012-08-07 13:40:00,30.79,30.8,30.78,30.8,6400.0,30.79,30.8,30.78,30.8,6400.0
2012-08-07 13:50:00,30.8,30.8,30.8,30.8,900.0,30.8,30.8,30.8,30.8,900.0
2012-08-07 14:00:00,30.79,30.81,30.78,30.81,7800.0,30.79,30.81,30.78,30.81,7800.0
2012-08-07 14:10:00,30.82,30.83,30.81,30.83,3000.0,30.82,30.83,30.81,30.83,3000.0
2012-08-07 14:20:00,30.82,30.85,30.82,30.84,4000.0,30.82,30.85,30.82,30.84,4000.0
2012-08-07 14:30:00,30.84,30.87,30.84,30.86,4200.0,30.84,30.87,30.84,30.86,4200.0
2012-08-07 14:40:00,30.85,30.87,30.85,30.86,3400.0,30.85,30.87,30.85,30.86,3400.0
2012-08-07 14:50:00,30.87,30.87,30.83,30.84,8700.0,30.87,30.87,30.83,30.84,8700.0
2012-08-07 15:00:00,30.84,30.85,30.82,30.84,8400.0,30.84,30.85,30.82,30.84,8400.0
2012-08-07 15:10:00,30.83,30.85,30.82,30.85,7700.0,30.83,30.85,30.82,30.85,7700.0
2012-08-07 15:20:00,30.85,30.88,30.85,30.87,20800.0,30.85,30.88,30.85,30.87,20800.0
2012-08-07 15:30:00,30.88,30.89,30.85,30.88,23400.0,30.88,30.89,30.85,30.88,23400.0
2012-08-07 15:40:00,30.88,30.9,30.87,30.88,17700.0,30.88,30.9,30.87,30.88,17700.0
2012-08-07 15:50:00,30.89,30.9,30.82,30.84,67400.0,30.89,30.9,30.82,30.84,67400.0
2012-08-08 09:30:00,30.85,30.9,30.71,30.9,16300.0,30.85,30.9,30.71,30.9,16300.0
2012-08-08 09:40:00,30.87,30.91,30.83,30.84,4300.0,30.87,30.91,30.83,30.84,4300.0
2012-08-08 09:50:00,30.83,30.87,30.81,30.85,4800.0,30.83,30.87,30.81,30.85,4800.0
2012-08-08 10:00:00,30.84,30.88,30.83,30.87,8000.0,30.84,30.88,30.83,30.87,8000.0
2012-08-08 10:10:00,30.86,30.92,30.83,30.85,31200.0,30.86,30.92,30.83,30.85,31200.0
2012-08-08 10:20:00,30.84,30.86,30.82,30.82,5400.0,30.84,30.86,30.82,30.82,5400.0
2012-08-08 10:30:00,30.83,30.84,30.8,30.84,6300.0,30.83,30.84,30.8,30.84,6300.0
2012-08-08 10:40:00,30.84,30.87,30.81,30.84,7200.0,30.84,30.87,30.81,30.84,7200.0
2012-08-08 10:50:00,30.85,30.87,30.81,30.81,6700.0,30.85,30.87,30.81,30.81,6700.0
2012-08-08 11:00:00,30.83,30.83,30.81,30.82,3000.0,30.83,30.83,30.81,30.82,3000.0
2012-08-08 11:10:00,30.83,30.92,30.83,30.92,16600.0,30.83,30.92,30.83,30.92,16600.0
2012-08-08 11:20:00,30.92,30.92,30.85,30.85,11800.0,30.92,30.92,30.85,30.85,11800.0
2012-08-08 11:30:00,30.86,30.87,30.85,30.86,2700.0,30.86,30.87,30.85,30.86,2700.0
2012-08-08 11:40:00,30.85,30.86,30.82,30.83,2000.0,30.85,30.86,30.82,30.83,2000.0
2012-08-08 11:50:00,30.83,30.87,30.8,30.84,54500.0,30.83,30.87,30.8,30.84,54500.0
2012-08-08 12:00:00,30.84,30.88,30.84,30.84,12900.0,30.84,30.88,30.84,30.84,12900.0
2012-08-08 12:10:00,30.85,30.85,30.83,30.83,9200.0,30.85,30.85,30.83,30.83,9200.0
2012-08-08 12:20:00,30.84,30.84,30.8,30.8,8300.0,30.84,30.84,30.8,30.8,8300.0
2012-08-08 12:30:00,30.81,30.81,30.74,30.78,15800.0,30.81,30.81,30.74,30.78,15800.0
2012-08-08 12:40:00,30.78,30.79,30.73,30.73,5000.0,30.78,30.79,30.73,30.73,5000.0
2012-08-08 12:50:00,30.73,30.73,30.71,30.73,4500.0,30.73,30.73,30.71,30.73,4500.0
2012-08-08 13:00:00,30.73,30.79,30.72,30.77,6000.0,30.73,30.79,30.72,30.77,6000.0
2012-08-08 13:10:00,30.75,30.77,30.74,30.74,3500.0,30.75,30.77,30.74,30.74,3500.0
2012-08-08 13:20:00,30.73,30.75,30.72,30.73,3100.0,30.73,30.75,30.72,30.73,3100.0
2012-08-08 13:30:00,30.72,30.74,30.7,30.7,3800.0,30.72,30.74,30.7,30.7,3800.0
2012-08-08 13:40:00,30.71,30.71,30.69,30.69,3600.0,30.71,30.71,30.69,30.69,3600.0
2012-08-08 13:50:00,30.7,30.77,30.7,30.77,9700.0,30.7,30.77,30.7,30.77,9700.0
2012-08-08 14:00:00,30.76,30.83,30.75,30.83,8600.0,30.76,30.83,30.75,30.83,8600.0
2012-08-08 14:10:00,30.83,30.85,30.77,30.78,6700.0,30.83,30.85,30.77,30.78,6700.0
2012-08-08 14:20:00,30.77,30.82,30.76,30.82,8300.0,30.77,30.82,30.76,30.82,8300.0
2012-08-08 14:30:00,30.82,30.85,30.82,30.85,6000.0,30.82,30.85,30.82,30.85,6000.0
2012-08-08 14:40:00,30.85,30.86,30.82,30.82,11400.0,30.85,30.86,30.82,30.82,11400.0
2012-08-08 14:50:00,30.83,30.86,30.8,30.86,34400.0,30.83,30.86,30.8,30.86,34400.0
2012-08-08 15:00:00,30.85,30.87,30.84,30.85,39300.0,30.85,30.87,30.84,30.85,39300.0
2012-08-08 15:10:00,30.86,30.86,30.83,30.83,21500.0,30.86,30.86,30.83,30.83,21500.0
2012-08-08 15:20:00,30.84,30.85,30.78,30.78,26500.0,30.84,30.85,30.78,30.78,26500.0
2012-08-08 15:30:00,30.79,30.81,30.78,30.79,20800.0,30.79,30.81,30.78,30.79,20800.0
2012-08-08 15:40:00,30.78,30.8,30.76,30.79,17900.0,30.78,30.8,30.76,30.79,17900.0
2012-08-08 15:50:00,30.8,30.8,30.76,30.8,41000.0,30.8,30.8,30.76,30.8,41000.0
2012-08-09 09:30:00,30.8,30.85,30.78,30.81,4700.0,30.8,30.85,30.78,30.81,4700.0
2012-08-09 09:40:00,30.87,30.9,30.79,30.82,7500.0,30.87,30.9,30.79,30.82,7500.0
2012-08-09 09:50:00,30.8,30.84,30.79,30.83,5400.0,30.8,30.84,30.79,30.83,5400.0
2012-08-09 10:00:00,30.8,30.83,30.79,30.81,8100.0,30.8,30.83,30.79,30.81,8100.0
2012-08-09 10:10:00,30.8,30.81,30.79,30.8,9100.0,30.8,30.81,30.79,30.8,9100.0
2012-08-09 10:20:00,30.8,30.82,30.76,30.78,5500.0,30.8,30.82,30.76,30.78,5500.0
2012-08-09 10:30:00,30.76,30.8,30.76,30.78,2000.0,30.76,30.8,30.76,30.78,2000.0
2012-08-09 10:40:00,30.79,30.81,30.79,30.79,2700.0,30.79,30.81,30.79,30.79,2700.0
2012-08-09 10:50:00,30.8,30.81,30.79,30.79,2900.0,30.8,30.81,30.79,30.79,2900.0
2012-08-09 11:00:00,30.78,30.8,30.66,30.8,18100.0,30.78,30.8,30.66,30.8,18100.0
2012-08-09 11:10:00,30.81,30.81,30.79,30.8,2200.0,30.81,30.81,30.79,30.8,2200.0
2012-08-09 11:20:00,30.8,30.81,30.79,30.79,6900.0,30.8,30.81,30.79,30.79,6900.0
2012-08-09 11:30:00,30.8,30.81,30.79,30.8,2900.0,30.8,30.81,30.79,30.8,2900.0
2012-08-09 11:40:00,30.79,30.79,30.71,30.72,3400.0,30.79,30.79,30.71,30.72,3400.0
2012-08-09 11:50:00,30.71,30.71,30.62,30.66,1300.0,30.71,30.71,30.62,30.66,1300.0
2012-08-09 12:00:00,30.65,30.66,30.63,30.64,1300.0,30.65,30.66,30.63,30.64,1300.0
2012-08-09 12:10:00,30.65,30.67,30.64,30.67,1900.0,30.65,30.67,30.64,30.67,1900.0
2012-08-09 12:20:00,30.67,30.67,30.61,30.67,3200.0,30.67,30.67,30.61,30.67,3200.0
2012-08-09 12:30:00,30.68,30.69,30.64,30.64,4200.0,30.68,30.69,30.64,30.64,4200.0
2012-08-09 12:40:00,30.65,30.66,30.62,30.62,5500.0,30.65,30.66,30.62,30.62,5500.0
2012-08-09 12:50:00,30.65,30.69,30.62,30.69,6400.0,30.65,30.69,30.62,30.69,6400.0
2012-08-09 13:00:00,30.68,30.75,30.68,30.75,4300.0,30.68,30.75,30.68,30.75,4300.0
2012-08-09 13:10:00,30.74,30.74,30.72,30.74,1700.0,30.74,30.74,30.72,30.74,1700.0
2012-08-09 13:20:00,30.73,30.75,30.68,30.73,17100.0,30.73,30.75,30.68,30.73,17100.0
2012-08-09 13:30:00,30.74,30.75,30.69,30.71,9300.0,30.74,30.75,30.69,30.71,9300.0
2012-08-09 13:40:00,30.73,30.74,30.7,30.71,9600.0,30.73,30.74,30.7,30.71,9600.0
2012-08-09 13:50:00,30.71,30.74,30.71,30.74,1200.0,30.71,30.74,30.71,30.74,1200.0
2012-08-09 14:00:00,30.76,30.76,30.73,30.75,4900.0,30.76,30.76,30.73,30.75,4900.0
2012-08-09 14:10:00,30.75,30.76,30.74,30.75,3300.0,30.75,30.76,30.74,30.75,3300.0
2012-08-09 14:20:00,30.76,30.78,30.76,30.78,3400.0,30.76,30.78,30.76,30.78,3400.0
2012-08-09 14:30:00,30.78,30.81,30.78,30.8,15100.0,30.78,30.81,30.78,30.8,15100.0
2012-08-09 14:40:00,30.8,30.81,30.79,30.8,3500.0,30.8,30.81,30.79,30.8,3500.0
2012-08-09 14:50:00,30.8,30.81,30.79,30.8,7200.0,30.8,30.81,30.79,30.8,7200.0
2012-08-09 15:00:00,30.8,30.81,30.76,30.77,6800.0,30.8,30.81,30.76,30.77,6800.0
2012-08-09 15:10:00,30.77,30.81,30.77,30.8,15200.0,30.77,30.81,30.77,30.8,15200.0
2012-08-09 15:20:00,30.8,30.82,30.79,30.81,9900.0,30.8,30.82,30.79,30.81,9900.0
2012-08-09 15:30:00,30.81,30.83,30.78,30.8,10300.0,30.81,30.83,30.78,30.8,10300.0
2012-08-09 15:40:00,30.8,30.81,30.77,30.8,14900.0,30.8,30.81,30.77,30.8,14900.0
2012-08-09 15:50:00,30.8,30.8,30.77,30.78,38600.0,30.8,30.8,30.77,30.78,38600.0
2012-08-10 09:30:00,30.74,30.75,30.64,30.74,3100.0,30.74,30.75,30.64,30.74,3100.0
2012-08-10 09:40:00,30.77,30.77,30.61,30.65,3800.0,30.77,30.77,30.61,30.65,3800.0
2012-08-10 09:50:00,30.61,30.63,30.56,30.63,2000.0,30.61,30.63,30.56,30.63,2000.0
2012-08-10 10:00:00,30.64,30.64,30.59,30.63,1300.0,30.64,30.64,30.59,30.63,1300.0
2012-08-10 10:10:00,30.64,30.72,30.64,30.72,12100.0,30.64,30.72,30.64,30.72,12100.0
2012-08-10 10:20:00,30.7,30.74,30.69,30.73,1700.0,30.7,30.74,30.69,30.73,1700.0
2012-08-10 10:30:00,30.73,30.76,30.71,30.73,8000.0,30.73,30.76,30.71,30.73,8000.0
2012-08-10 10:40:00,30.72,30.72,30.67,30.67,1200.0,30.72,30.72,30.67,30.67,1200.0
2012-08-10 10:50:00,30.67,30.7,30.67,30.67,2200.0,30.67,30.7,30.67,30.67,2200.0
2012-08-10 11:00:00,30.68,30.69,30.59,30.64,5600.0,30.68,30.69,30.59,30.64,5600.0
2012-08-10 11:10:00,30.63,30.64,30.62,30.63,2500.0,30.63,30.64,30.62,30.63,2500.0
2012-08-10 11:20:00,30.64,30.66,30.62,30.65,2500.0,30.64,30.66,30.62,30.65,2500.0
2012-08-10 11:30:00,30.68,30.68,30.65,30.65,1700.0,30.68,30.68,30.65,30.65,1700.0
2012-08-10 11:40:00,30.66,30.66,30.64,30.64,1400.0,30.66,30.66,30.64,30.64,1400.0
2012-08-10 11:50:00,30.65,30.67,30.64,30.67,2500.0,30.65,30.67,30.64,30.67,2500.0
2012-08-10 12:00:00,30.66,30.66,30.62,30.63,1400.0,30.66,30.66,30.62,30.63,1400.0
2012-08-10 12:10:00,30.62,30.64,30.62,30.64,1700.0,30.62,30.64,30.62,30.64,1700.0
2012-08-10 12:20:00,30.64,30.65,30.63,30.65,1100.0,30.64,30.65,30.63,30.65,1100.0
2012-08-10 12:30:00,30.63,30.65,30.61,30.64,3700.0,30.63,30.65,30.61,30.64,3700.0
2012-08-10 12:40:00,30.63,30.66,30.63,30.63,2500.0,30.63,30.66,30.63,30.63,2500.0
2012-08-10 12:50:00,30.62,30.64,30.62,30.63,1000.0,30.62,30.64,30.62,30.63,1000.0
2012-08-10 13:00:00,30.65,30.65,30.62,30.64,1900.0,30.65,30.65,30.62,30.64,1900.0
2012-08-10 13:10:00,30.63,30.63,30.62,30.63,1500.0,30.63,30.63,30.62,30.63,1500.0
2012-08-10 13:20:00,30.64,30.67,30.64,30.66,3000.0,30.64,30.67,30.64,30.66,3000.0
2012-08-10 13:30:00,30.67,30.69,30.66,30.67,3400.0,30.67,30.69,30.66,30.67,3400.0
2012-08-10 13:40:00,30.67,30.71,30.67,30.7,2700.0,30.67,30.71,30.67,30.7,2700.0
2012-08-10 13:50:00,30.7,30.71,30.69,30.71,4400.0,30.7,30.71,30.69,30.71,4400.0
2012-08-10 14:00:00,30.71,30.72,30.69,30.69,12400.0,30.71,30.72,30.69,30.69,12400.0
2012-08-10 14:10:00,30.7,30.71,30.7,30.7,3800.0,30.7,30.71,30.7,30.7,3800.0
2012-08-10 14:20:00,30.7,30.71,30.69,30.69,3400.0,30.7,30.71,30.69,30.69,3400.0
2012-08-10 14:30:00,30.7,30.71,30.69,30.7,2500.0,30.7,30.71,30.69,30.7,2500.0
2012-08-10 14:40:00,30.7,30.71,30.68,30.69,4700.0,30.7,30.71,30.68,30.69,4700.0
2012-08-10 14:50:00,30.7,30.7,30.67,30.67,6000.0,30.7,30.7,30.67,30.67,6000.0
2012-08-10 15:00:00,30.68,30.68,30.66,30.66,2300.0,30.68,30.68,30.66,30.66,2300.0
2012-08-10 15:10:00,30.68,30.71,30.67,30.71,7200.0,30.68,30.71,30.67,30.71,7200.0
2012-08-10 15:20:00,30.71,30.73,30.7,30.72,5000.0,30.71,30.73,30.7,30.72,5000.0
2012-08-10 15:30:00,30.73,30.75,30.73,30.73,8400.0,30.73,30.75,30.73,30.73,8400.0
2012-08-10 15:40:00,30.72,30.78,30.72,30.75,12700.0,30.72,30.78,30.72,30.75,12700.0
2012-08-10 15:50:00,30.75,30.79,30.72,30.74,25100.0,30.75,30.79,30.72,30.74,25100.0
2012-08-13 09:30:00,30.77,30.87,30.73,30.85,6700.0,30.77,30.87,30.73,30.85,6700.0
2012-08-13 09:40:00,30.85,30.85,30.78,30.78,3100.0,30.85,30.85,30.78,30.78,3100.0
2012-08-13 09:50:00,30.74,30.74,30.62,30.62,3000.0,30.74,30.74,30.62,30.62,3000.0
2012-08-13 10:00:00,30.63,30.64,30.57,30.59,3200.0,30.63,30.64,30.57,30.59,3200.0
2012-08-13 10:10:00,30.57,30.58,30.55,30.55,5300.0,30.57,30.58,30.55,30.55,5300.0
2012-08-13 10:20:00,30.55,30.56,30.51,30.53,5400.0,30.55,30.56,30.51,30.53,5400.0
2012-08-13 10:30:00,30.53,30.55,30.48,30.53,6900.0,30.53,30.55,30.48,30.53,6900.0
2012-08-13 10:40:00,30.53,30.56,30.51,30.52,6700.0,30.53,30.56,30.51,30.52,6700.0
2012-08-13 10:50:00,30.51,30.51,30.46,30.48,4200.0,30.51,30.51,30.46,30.48,4200.0
2012-08-13 11:00:00,30.47,30.48,30.41,30.43,8700.0,30.47,30.48,30.41,30.43,8700.0
2012-08-13 11:10:00,30.41,30.47,30.41,30.45,4000.0,30.41,30.47,30.41,30.45,4000.0
2012-08-13 11:20:00,30.45,30.5,30.45,30.48,5900.0,30.45,30.5,30.45,30.48,5900.0
2012-08-13 11:30:00,30.48,30.51,30.45,30.51,3900.0,30.48,30.51,30.45,30.51,3900.0
2012-08-13 11:40:00,30.51,30.52,30.49,30.49,10200.0,30.51,30.52,30.49,30.49,10200.0
2012-08-13 11:50:00,30.49,30.49,30.46,30.46,2100.0,30.49,30.49,30.46,30.46,2100.0
2012-08-13 12:00:00,30.47,30.47,30.4,30.42,8400.0,30.47,30.47,30.4,30.42,8400.0
2012-08-13 12:10:00,30.42,30.49,30.41,30.49,10200.0,30.42,30.49,30.41,30.49,10200.0
2012-08-13 12:20:00,30.49,30.49,30.47,30.48,3200.0,30.49,30.49,30.47,30.48,3200.0
2012-08-13 12:30:00,30.47,30.49,30.47,30.48,5100.0,30.47,30.49,30.47,30.48,5100.0
2012-08-13 12:40:00,30.48,30.52,30.47,30.51,4600.0,30.48,30.52,30.47,30.51,4600.0
2012-08-13 12:50:00,30.5,30.53,30.5,30.51,5400.0,30.5,30.53,30.5,30.51,5400.0
2012-08-13 13:00:00,30.52,30.53,30.49,30.49,8600.0,30.52,30.53,30.49,30.49,8600.0
2012-08-13 13:10:00,30.49,30.5,30.47,30.49,3200.0,30.49,30.5,30.47,30.49,3200.0
2012-08-13 13:20:00,30.48,30.52,30.47,30.52,2400.0,30.48,30.52,30.47,30.52,2400.0
2012-08-13 13:30:00,30.52,30.54,30.51,30.54,9700.0,30.52,30.54,30.51,30.54,9700.0
2012-08-13 13:40:00,30.54,30.58,30.54,30.58,10000.0,30.54,30.58,30.54,30.58,10000.0
2012-08-13 13:50:00,30.58,30.59,30.52,30.56,8100.0,30.58,30.59,30.52,30.56,8100.0
2012-08-13 14:00:00,30.55,30.55,30.54,30.54,6000.0,30.55,30.55,30.54,30.54,6000.0
2012-08-13 14:10:00,30.53,30.54,30.51,30.52,5300.0,30.53,30.54,30.51,30.52,5300.0
2012-08-13 14:20:00,30.52,30.56,30.52,30.55,5200.0,30.52,30.56,30.52,30.55,5200.0
2012-08-13 14:30:00,30.55,30.6,30.55,30.58,4700.0,30.55,30.6,30.55,30.58,4700.0
2012-08-13 14:40:00,30.59,30.6,30.59,30.59,1700.0,30.59,30.6,30.59,30.59,1700.0
2012-08-13 14:50:00,30.6,30.62,30.59,30.6,7400.0,30.6,30.62,30.59,30.6,7400.0
2012-08-13 15:00:00,30.6,30.62,30.59,30.59,5000.0,30.6,30.62,30.59,30.59,5000.0
2012-08-13 15:10:00,30.58,30.59,30.54,30.54,7000.0,30.58,30.59,30.54,30.54,7000.0
2012-08-13 15:20:00,30.54,30.54,30.52,30.52,9000.0,30.54,30.54,30.52,30.52,9000.0
2012-08-13 15:30:00,30.52,30.59,30.51,30.59,8700.0,30.52,30.59,30.51,30.59,8700.0
2012-08-13 15:40:00,30.59,30.59,30.56,30.56,9700.0,30.59,30.59,30.56,30.56,9700.0
2012-08-13 15:50:00,30.56,30.61,30.54,30.61,29600.0,30.56,30.61,30.54,30.61,29600.0
2012-08-14 09:30:00,30.61,30.79,30.53,30.68,10000.0,30.61,30.79,30.53,30.68,10000.0
2012-08-14 09:40:00,30.64,30.69,30.64,30.69,1900.0,30.64,30.69,30.64,30.69,1900.0
2012-08-14 09:50:00,30.69,30.69,30.61,30.66,4500.0,30.69,30.69,30.61,30.66,4500.0
2012-08-14 10:00:00,30.69,30.71,30.66,30.66,2900.0,30.69,30.71,30.66,30.66,2900.0
2012-08-14 10:10:00,30.67,30.68,30.66,30.67,2200.0,30.67,30.68,30.66,30.67,2200.0
2012-08-14 10:20:00,30.67,30.68,30.64,30.66,1000.0,30.67,30.68,30.64,30.66,1000.0
2012-08-14 10:30:00,30.66,30.68,30.63,30.64,10100.0,30.66,30.68,30.63,30.64,10100.0
2012-08-14 10:40:00,30.64,30.68,30.64,30.68,3500.0,30.64,30.68,30.64,30.68,3500.0
2012-08-14 10:50:00,30.69,30.75,30.67,30.74,7500.0,30.69,30.75,30.67,30.74,7500.0
2012-08-14 11:00:00,30.75,30.77,30.75,30.77,6200.0,30.75,30.77,30.75,30.77,6200.0
2012-08-14 11:10:00,30.76,30.79,30.75,30.75,6500.0,30.76,30.79,30.75,30.75,6500.0
2012-08-14 11:20:00,30.75,30.75,30.69,30.69,4200.0,30.75,30.75,30.69,30.69,4200.0
2012-08-14 11:30:00,30.7,30.72,30.65,30.65,7400.0,30.7,30.72,30.65,30.65,7400.0
2012-08-14 11:40:00,30.66,30.67,30.64,30.65,5300.0,30.66,30.67,30.64,30.65,5300.0
2012-08-14 11:50:00,30.65,30.67,30.65,30.66,1800.0,30.65,30.67,30.65,30.66,1800.0
2012-08-14 12:00:00,30.67,30.67,30.65,30.66,4800.0,30.67,30.67,30.65,30.66,4800.0
2012-08-14 12:10:00,30.66,30.69,30.64,30.67,10300.0,30.66,30.69,30.64,30.67,10300.0
2012-08-14 12:20:00,30.67,30.68,30.61,30.61,20600.0,30.67,30.68,30.61,30.61,20600.0
2012-08-14 12:30:00,30.61,30.63,30.55,30.56,8300.0,30.61,30.63,30.55,30.56,8300.0
2012-08-14 12:40:00,30.56,30.56,30.5,30.51,7300.0,30.56,30.56,30.5,30.51,7300.0
2012-08-14 12:50:00,30.51,30.53,30.5,30.51,3600.0,30.51,30.53,30.5,30.51,3600.0
2012-08-14 13:00:00,30.51,30.51,30.47,30.47,3700.0,30.51,30.51,30.47,30.47,3700.0
2012-08-14 13:10:00,30.47,30.47,30.43,30.43,5900.0,30.47,30.47,30.43,30.43,5900.0
2012-08-14 13:20:00,30.42,30.46,30.42,30.44,6900.0,30.42,30.46,30.42,30.44,6900.0
2012-08-14 13:30:00,30.44,30.46,30.44,30.45,7900.0,30.44,30.46,30.44,30.45,7900.0
2012-08-14 13:40:00,30.45,30.5,30.45,30.5,6200.0,30.45,30.5,30.45,30.5,6200.0
2012-08-14 13:50:00,30.49,30.49,30.45,30.45,2500.0,30.49,30.49,30.45,30.45,2500.0
2012-08-14 14:00:00,30.44,30.46,30.44,30.44,3300.0,30.44,30.46,30.44,30.44,3300.0
2012-08-14 14:10:00,30.44,30.44,30.41,30.41,8000.0,30.44,30.44,30.41,30.41,8000.0
2012-08-14 14:20:00,30.41,30.42,30.39,30.39,4400.0,30.41,30.42,30.39,30.39,4400.0
2012-08-14 14:30:00,30.39,30.41,30.38,30.38,5800.0,30.39,30.41,30.38,30.38,5800.0
2012-08-14 14:40:00,30.38,30.39,30.36,30.37,6400.0,30.38,30.39,30.36,30.37,6400.0
2012-08-14 14:50:00,30.37,30.38,30.35,30.37,5900.0,30.37,30.38,30.35,30.37,5900.0
2012-08-14 15:00:00,30.37,30.39,30.34,30.34,9600.0,30.37,30.39,30.34,30.34,9600.0
2012-08-14 15:10:00,30.34,30.35,30.3,30.34,15300.0,30.34,30.35,30.3,30.34,15300.0
2012-08-14 15:20:00,30.35,30.39,30.35,30.38,9700.0,30.35,30.39,30.35,30.38,9700.0
2012-08-14 15:30:00,30.38,30.39,30.32,30.32,17200.0,30.38,30.39,30.32,30.32,17200.0
2012-08-14 15:40:00,30.32,30.32,30.25,30.26,29300.0,30.32,30.32,30.25,30.26,29300.0
2012-08-14 15:50:00,30.26,30.32,30.24,30.3,40300.0,30.26,30.32,30.24,30.3,40300.0
2012-08-15 09:30:00,30.31,30.53,30.25,30.53,5600.0,30.31,30.53,30.25,30.53,5600.0
2012-08-15 09:40:00,30.54,30.6,30.51,30.6,9300.0,30.54,30.6,30.51,30.6,9300.0
2012-08-15 09:50:00,30.61,30.66,30.6,30.65,4500.0,30.61,30.66,30.6,30.65,4500.0
2012-08-15 10:00:00,30.66,30.7,30.65,30.67,4000.0,30.66,30.7,30.65,30.67,4000.0
2012-08-15 10:10:00,30.67,30.7,30.62,30.64,8500.0,30.67,30.7,30.62,30.64,8500.0
2012-08-15 10:20:00,30.65,30.69,30.64,30.68,6900.0,30.65,30.69,30.64,30.68,6900.0
2012-08-15 10:30:00,30.68,30.71,30.67,30.67,10100.0,30.68,30.71,30.67,30.67,10100.0
2012-08-15 10:40:00,30.68,30.72,30.66,30.72,4100.0,30.68,30.72,30.66,30.72,4100.0
2012-08-15 10:50:00,30.72,30.74,30.71,30.72,3400.0,30.72,30.74,30.71,30.72,3400.0
2012-08-15 11:00:00,30.73,30.81,30.71,30.81,14800.0,30.73,30.81,30.71,30.81,14800.0
2012-08-15 11:10:00,30.8,30.88,30.8,30.85,10700.0,30.8,30.88,30.8,30.85,10700.0
2012-08-15 11:20:00,30.83,30.83,30.79,30.79,5000.0,30.83,30.83,30.79,30.79,5000.0
2012-08-15 11:30:00,30.79,30.8,30.77,30.79,4100.0,30.79,30.8,30.77,30.79,4100.0
2012-08-15 11:40:00,30.81,30.83,30.8,30.81,3000.0,30.81,30.83,30.8,30.81,3000.0
2012-08-15 11:50:00,30.82,30.83,30.8,30.82,7900.0,30.82,30.83,30.8,30.82,7900.0
2012-08-15 12:00:00,30.83,30.86,30.83,30.86,6000.0,30.83,30.86,30.83,30.86,6000.0
2012-08-15 12:10:00,30.85,30.86,30.82,30.82,3600.0,30.85,30.86,30.82,30.82,3600.0
2012-08-15 12:20:00,30.82,30.86,30.82,30.86,5700.0,30.82,30.86,30.82,30.86,5700.0
2012-08-15 12:30:00,30.83,30.9,30.83,30.9,9100.0,30.83,30.9,30.83,30.9,9100.0
2012-08-15 12:40:00,30.9,30.92,30.9,30.92,7900.0,30.9,30.92,30.9,30.92,7900.0
2012-08-15 12:50:00,30.9,30.96,30.9,30.95,35900.0,30.9,30.96,30.9,30.95,35900.0
2012-08-15 13:00:00,30.94,30.95,30.93,30.95,8700.0,30.94,30.95,30.93,30.95,8700.0
2012-08-15 13:10:00,30.94,30.95,30.92,30.92,7300.0,30.94,30.95,30.92,30.92,7300.0
2012-08-15 13:20:00,30.93,30.94,30.86,30.86,4400.0,30.93,30.94,30.86,30.86,4400.0
2012-08-15 13:30:00,30.86,30.86,30.81,30.82,4100.0,30.86,30.86,30.81,30.82,4100.0
2012-08-15 13:40:00,30.81,30.82,30.78,30.79,3100.0,30.81,30.82,30.78,30.79,3100.0
2012-08-15 13:50:00,30.8,30.86,30.8,30.84,7800.0,30.8,30.86,30.8,30.84,7800.0
2012-08-15 14:00:00,30.84,30.84,30.81,30.82,2600.0,30.84,30.84,30.81,30.82,2600.0
2012-08-15 14:10:00,30.82,30.87,30.81,30.87,5900.0,30.82,30.87,30.81,30.87,5900.0
2012-08-15 14:20:00,30.88,30.92,30.87,30.92,8900.0,30.88,30.92,30.87,30.92,8900.0
2012-08-15 14:30:00,30.91,30.92,30.87,30.87,3700.0,30.91,30.92,30.87,30.87,3700.0
2012-08-15 14:40:00,30.87,30.92,30.85,30.91,6500.0,30.87,30.92,30.85,30.91,6500.0
2012-08-15 14:50:00,30.91,30.95,30.9,30.92,14200.0,30.91,30.95,30.9,30.92,14200.0
2012-08-15 15:00:00,30.91,30.93,30.89,30.93,9500.0,30.91,30.93,30.89,30.93,9500.0
2012-08-15 15:10:00,30.92,30.93,30.92,30.92,1400.0,30.92,30.93,30.92,30.92,1400.0
2012-08-15 15:20:00,30.93,30.93,30.9,30.92,11600.0,30.93,30.93,30.9,30.92,11600.0
2012-08-15 15:30:00,30.91,30.92,30.91,30.92,4500.0,30.91,30.92,30.91,30.92,4500.0
2012-08-15 15:40:00,30.91,30.92,30.87,30.89,75700.0,30.91,30.92,30.87,30.89,75700.0
2012-08-15 15:50:00,30.89,30.92,30.88,30.91,68900.0,30.89,30.92,30.88,30.91,68900.0
2012-08-16 09:30:00,30.97,30.99,30.77,30.77,11600.0,30.97,30.99,30.77,30.77,11600.0
2012-08-16 09:40:00,30.77,30.78,30.69,30.72,3100.0,30.77,30.78,30.69,30.72,3100.0
2012-08-16 09:50:00,30.77,30.83,30.75,30.83,2500.0,30.77,30.83,30.75,30.83,2500.0
2012-08-16 10:00:00,30.84,30.89,30.8,30.89,6300.0,30.84,30.89,30.8,30.89,6300.0
2012-08-16 10:10:00,30.89,30.97,30.89,30.97,12300.0,30.89,30.97,30.89,30.97,12300.0
2012-08-16 10:20:00,30.96,31.0,30.96,30.99,12300.0,30.96,31.0,30.96,30.99,12300.0
2012-08-16 10:30:00,31.0,31.05,30.97,31.05,33600.0,31.0,31.05,30.97,31.05,33600.0
2012-08-16 10:40:00,31.05,31.07,31.04,31.07,5500.0,31.05,31.07,31.04,31.07,5500.0
2012-08-16 10:50:00,31.09,31.09,31.05,31.05,8400.0,31.09,31.09,31.05,31.05,8400.0
2012-08-16 11:00:00,31.06,31.08,31.05,31.08,3600.0,31.06,31.08,31.05,31.08,3600.0
2012-08-16 11:10:00,31.08,31.2,31.08,31.2,48900.0,31.08,31.2,31.08,31.2,48900.0
2012-08-16 11:20:00,31.2,31.3,31.19,31.29,32600.0,31.2,31.3,31.19,31.29,32600.0
2012-08-16 11:30:00,31.29,31.33,31.27,31.28,24000.0,31.29,31.33,31.27,31.28,24000.0
2012-08-16 11:40:00,31.29,31.34,31.29,31.33,19900.0,31.29,31.34,31.29,31.33,19900.0
2012-08-16 11:50:00,31.34,31.34,31.3,31.3,18100.0,31.34,31.34,31.3,31.3,18100.0
2012-08-16 12:00:00,31.3,31.3,31.24,31.26,7400.0,31.3,31.3,31.24,31.26,7400.0
2012-08-16 12:10:00,31.26,31.3,31.26,31.27,9900.0,31.26,31.3,31.26,31.27,9900.0
2012-08-16 12:20:00,31.27,31.3,31.25,31.3,68200.0,31.27,31.3,31.25,31.3,68200.0
2012-08-16 12:30:00,31.3,31.3,31.27,31.29,10900.0,31.3,31.3,31.27,31.29,10900.0
2012-08-16 12:40:00,31.29,31.3,31.23,31.23,7300.0,31.29,31.3,31.23,31.23,7300.0
2012-08-16 12:50:00,31.23,31.24,31.22,31.23,15200.0,31.23,31.24,31.22,31.23,15200.0
2012-08-16 13:00:00,31.24,31.24,31.18,31.19,11300.0,31.24,31.24,31.18,31.19,11300.0
2012-08-16 13:10:00,31.19,31.21,31.19,31.19,11700.0,31.19,31.21,31.19,31.19,11700.0
2012-08-16 13:20:00,31.19,31.2,31.16,31.16,5800.0,31.19,31.2,31.16,31.16,5800.0
2012-08-16 13:30:00,31.16,31.19,31.16,31.19,4300.0,31.16,31.19,31.16,31.19,4300.0
2012-08-16 13:40:00,31.18,31.19,31.12,31.14,16900.0,31.18,31.19,31.12,31.14,16900.0
2012-08-16 13:50:00,31.15,31.18,31.12,31.18,46800.0,31.15,31.18,31.12,31.18,46800.0
2012-08-16 14:00:00,31.17,31.25,31.17,31.25,6400.0,31.17,31.25,31.17,31.25,6400.0
2012-08-16 14:10:00,31.24,31.25,31.22,31.22,10200.0,31.24,31.25,31.22,31.22,10200.0
2012-08-16 14:20:00,31.22,31.25,31.21,31.25,8500.0,31.22,31.25,31.21,31.25,8500.0
2012-08-16 14:30:00,31.24,31.25,31.24,31.25,11500.0,31.24,31.25,31.24,31.25,11500.0
2012-08-16 14:40:00,31.25,31.25,31.24,31.25,4500.0,31.25,31.25,31.24,31.25,4500.0
2012-08-16 14:50:00,31.25,31.25,31.24,31.24,2300.0,31.25,31.25,31.24,31.24,2300.0
2012-08-16 15:00:00,31.24,31.24,31.21,31.23,19300.0,31.24,31.24,31.21,31.23,19300.0
2012-08-16 15:10:00,31.23,31.23,31.22,31.22,3500.0,31.23,31.23,31.22,31.22,3500.0
2012-08-16 15:20:00,31.22,31.23,31.22,31.23,11000.0,31.22,31.23,31.22,31.23,11000.0
2012-08-16 15:30:00,31.23,31.23,31.22,31.23,14600.0,31.23,31.23,31.22,31.23,14600.0
2012-08-16 15:40:00,31.23,31.23,31.2,31.21,17100.0,31.23,31.23,31.2,31.21,17100.0
2012-08-16 15:50:00,31.21,31.21,31.16,31.19,43100.0,31.21,31.21,31.16,31.19,43100.0
2012-08-17 09:30:00,31.2,31.24,31.15,31.16,7200.0,31.2,31.24,31.15,31.16,7200.0
2012-08-17 09:40:00,31.2,31.22,31.18,31.19,1900.0,31.2,31.22,31.18,31.19,1900.0
2012-08-17 09:50:00,31.19,31.21,31.19,31.2,3500.0,31.19,31.21,31.19,31.2,3500.0
2012-08-17 10:00:00,31.2,31.22,31.13,31.16,8300.0,31.2,31.22,31.13,31.16,8300.0
2012-08-17 10:10:00,31.17,31.22,31.17,31.2,6300.0,31.17,31.22,31.17,31.2,6300.0
2012-08-17 10:20:00,31.2,31.21,31.2,31.2,4200.0,31.2,31.21,31.2,31.2,4200.0
2012-08-17 10:30:00,31.19,31.21,31.19,31.21,4700.0,31.19,31.21,31.19,31.21,4700.0
2012-08-17 10:40:00,31.21,31.24,31.2,31.24,2800.0,31.21,31.24,31.2,31.24,2800.0
2012-08-17 10:50:00,31.24,31.25,31.21,31.24,10600.0,31.24,31.25,31.21,31.24,10600.0
2012-08-17 11:00:00,31.24,31.3,31.23,31.3,37500.0,31.24,31.3,31.23,31.3,37500.0
2012-08-17 11:10:00,31.3,31.31,31.27,31.3,16800.0,31.3,31.31,31.27,31.3,16800.0
2012-08-17 11:20:00,31.3,31.33,31.29,31.32,9500.0,31.3,31.33,31.29,31.32,9500.0
2012-08-17 11:30:00,31.32,31.37,31.32,31.33,9400.0,31.32,31.37,31.32,31.33,9400.0
2012-08-17 11:40:00,31.34,31.34,31.3,31.3,5700.0,31.34,31.34,31.3,31.3,5700.0
2012-08-17 11:50:00,31.3,31.33,31.3,31.33,5700.0,31.3,31.33,31.3,31.33,5700.0
2012-08-17 12:00:00,31.33,31.35,31.33,31.34,1300.0,31.33,31.35,31.33,31.34,1300.0
2012-08-17 12:10:00,31.34,31.38,31.34,31.38,4700.0,31.34,31.38,31.34,31.38,4700.0
2012-08-17 12:20:00,31.38,31.39,31.38,31.38,3300.0,31.38,31.39,31.38,31.38,3300.0
2012-08-17 12:30:00,31.39,31.4,31.38,31.38,4200.0,31.39,31.4,31.38,31.38,4200.0
2012-08-17 12:40:00,31.38,31.38,31.37,31.37,2900.0,31.38,31.38,31.37,31.37,2900.0
2012-08-17 12:50:00,31.35,31.35,31.34,31.35,1900.0,31.35,31.35,31.34,31.35,1900.0
2012-08-17 13:00:00,31.36,31.36,31.33,31.34,2600.0,31.36,31.36,31.33,31.34,2600.0
2012-08-17 13:10:00,31.33,31.34,31.3,31.33,4200.0,31.33,31.34,31.3,31.33,4200.0
2012-08-17 13:20:00,31.34,31.35,31.33,31.35,1000.0,31.34,31.35,31.33,31.35,1000.0
2012-08-17 13:30:00,31.36,31.38,31.36,31.38,3800.0,31.36,31.38,31.36,31.38,3800.0
2012-08-17 13:40:00,31.38,31.38,31.35,31.35,3100.0,31.38,31.38,31.35,31.35,3100.0
2012-08-17 13:50:00,31.35,31.36,31.33,31.33,1000.0,31.35,31.36,31.33,31.33,1000.0
2012-08-17 14:00:00,31.33,31.33,31.29,31.29,3500.0,31.33,31.33,31.29,31.29,3500.0
2012-08-17 14:10:00,31.3,31.3,31.29,31.29,800.0,31.3,31.3,31.29,31.29,800.0
2012-08-17 14:20:00,31.3,31.3,31.29,31.3,8200.0,31.3,31.3,31.29,31.3,8200.0
2012-08-17 14:30:00,31.3,31.3,31.28,31.28,4900.0,31.3,31.3,31.28,31.28,4900.0
2012-08-17 14:40:00,31.29,31.29,31.28,31.28,2000.0,31.29,31.29,31.28,31.28,2000.0
2012-08-17 14:50:00,31.29,31.29,31.28,31.28,14200.0,31.29,31.29,31.28,31.28,14200.0
2012-08-17 15:00:00,31.29,31.29,31.28,31.29,38100.0,31.29,31.29,31.28,31.29,38100.0
2012-08-17 15:10:00,31.29,31.29,31.24,31.26,19600.0,31.29,31.29,31.24,31.26,19600.0
2012-08-17 15:20:00,31.26,31.26,31.25,31.26,2600.0,31.26,31.26,31.25,31.26,2600.0
2012-08-17 15:30:00,31.26,31.26,31.25,31.26,5300.0,31.26,31.26,31.25,31.26,5300.0
2012-08-17 15:40:00,31.26,31.3,31.25,31.3,18100.0,31.26,31.3,31.25,31.3,18100.0
2012-08-17 15:50:00,31.29,31.3,31.27,31.29,22200.0,31.29,31.3,31.27,31.29,22200.0
2012-08-20 09:30:00,31.17,31.25,31.16,31.22,12300.0,31.17,31.25,31.16,31.22,12300.0
2012-08-20 09:40:00,31.21,31.38,31.21,31.24,19400.0,31.21,31.38,31.21,31.24,19400.0
2012-08-20 09:50:00,31.24,31.3,31.21,31.21,39600.0,31.24,31.3,31.21,31.21,39600.0
2012-08-20 10:00:00,31.21,31.29,31.2,31.28,48200.0,31.21,31.29,31.2,31.28,48200.0
2012-08-20 10:10:00,31.29,31.32,31.26,31.26,50600.0,31.29,31.32,31.26,31.26,50600.0
2012-08-20 10:20:00,31.26,31.3,31.23,31.29,53800.0,31.26,31.3,31.23,31.29,53800.0
2012-08-20 10:30:00,31.29,31.34,31.25,31.33,12500.0,31.29,31.34,31.25,31.33,12500.0
2012-08-20 10:40:00,31.32,31.32,31.28,31.31,26100.0,31.32,31.32,31.28,31.31,26100.0
2012-08-20 10:50:00,31.31,31.36,31.29,31.34,9800.0,31.31,31.36,31.29,31.34,9800.0
2012-08-20 11:00:00,31.36,31.37,31.34,31.34,7800.0,31.36,31.37,31.34,31.34,7800.0
2012-08-20 11:10:00,31.33,31.34,31.3,31.3,12000.0,31.33,31.34,31.3,31.3,12000.0
2012-08-20 11:20:00,31.3,31.32,31.28,31.29,65900.0,31.3,31.32,31.28,31.29,65900.0
2012-08-20 11:30:00,31.29,31.31,31.29,31.31,21400.0,31.29,31.31,31.29,31.31,21400.0
2012-08-20 11:40:00,31.31,31.31,31.28,31.28,5300.0,31.31,31.31,31.28,31.28,5300.0
2012-08-20 11:50:00,31.28,31.29,31.26,31.29,12700.0,31.28,31.29,31.26,31.29,12700.0
2012-08-20 12:00:00,31.29,31.35,31.29,31.35,8300.0,31.29,31.35,31.29,31.35,8300.0
2012-08-20 12:10:00,31.35,31.39,31.34,31.38,7900.0,31.35,31.39,31.34,31.38,7900.0
2012-08-20 12:20:00,31.38,31.38,31.31,31.31,8400.0,31.38,31.38,31.31,31.31,8400.0
2012-08-20 12:30:00,31.31,31.31,31.28,31.28,8000.0,31.31,31.31,31.28,31.28,8000.0
2012-08-20 12:40:00,31.28,31.29,31.27,31.28,7600.0,31.28,31.29,31.27,31.28,7600.0
2012-08-20 12:50:00,31.29,31.3,31.29,31.29,2900.0,31.29,31.3,31.29,31.29,2900.0
2012-08-20 13:00:00,31.28,31.31,31.28,31.3,10500.0,31.28,31.31,31.28,31.3,10500.0
2012-08-20 13:10:00,31.3,31.31,31.3,31.3,2800.0,31.3,31.31,31.3,31.3,2800.0
2012-08-20 13:20:00,31.31,31.31,31.28,31.28,5900.0,31.31,31.31,31.28,31.28,5900.0
2012-08-20 13:30:00,31.29,31.29,31.25,31.28,18500.0,31.29,31.29,31.25,31.28,18500.0
2012-08-20 13:40:00,31.28,31.29,31.27,31.28,9300.0,31.28,31.29,31.27,31.28,9300.0
2012-08-20 13:50:00,31.28,31.29,31.28,31.28,400.0,31.28,31.29,31.28,31.28,400.0
2012-08-20 14:00:00,31.29,31.29,31.28,31.29,2200.0,31.29,31.29,31.28,31.29,2200.0
2012-08-20 14:10:00,31.29,31.32,31.29,31.32,10300.0,31.29,31.32,31.29,31.32,10300.0
2012-08-20 14:20:00,31.31,31.31,31.3,31.3,5500.0,31.31,31.31,31.3,31.3,5500.0
2012-08-20 14:30:00,31.3,31.31,31.29,31.29,7300.0,31.3,31.31,31.29,31.29,7300.0
2012-08-20 14:40:00,31.3,31.3,31.28,31.29,6800.0,31.3,31.3,31.28,31.29,6800.0
2012-08-20 14:50:00,31.29,31.3,31.29,31.29,2500.0,31.29,31.3,31.29,31.29,2500.0
2012-08-20 15:00:00,31.3,31.3,31.29,31.29,3100.0,31.3,31.3,31.29,31.29,3100.0
2012-08-20 15:10:00,31.29,31.32,31.27,31.3,16700.0,31.29,31.32,31.27,31.3,16700.0
2012-08-20 15:20:00,31.31,31.32,31.3,31.31,10300.0,31.31,31.32,31.3,31.31,10300.0
2012-08-20 15:30:00,31.32,31.35,31.29,31.31,14000.0,31.32,31.35,31.29,31.31,14000.0
2012-08-20 15:40:00,31.31,31.36,31.29,31.36,16900.0,31.31,31.36,31.29,31.36,16900.0
2012-08-20 15:50:00,31.36,31.36,31.31,31.33,43900.0,31.36,31.36,31.31,31.33,43900.0
2012-08-21 09:30:00,31.36,31.5,31.31,31.48,27500.0,31.36,31.5,31.31,31.48,27500.0
2012-08-21 09:40:00,31.5,31.62,31.47,31.62,91500.0,31.5,31.62,31.47,31.62,91500.0
2012-08-21 09:50:00,31.6,31.63,31.54,31.61,13400.0,31.6,31.63,31.54,31.61,13400.0
2012-08-21 10:00:00,31.61,31.77,31.6,31.75,136900.0,31.61,31.77,31.6,31.75,136900.0
2012-08-21 10:10:00,31.76,31.8,31.75,31.79,26400.0,31.76,31.8,31.75,31.79,26400.0
2012-08-21 10:20:00,31.79,31.85,31.78,31.82,27800.0,31.79,31.85,31.78,31.82,27800.0
2012-08-21 10:30:00,31.83,31.86,31.77,31.77,27000.0,31.83,31.86,31.77,31.77,27000.0
2012-08-21 10:40:00,31.77,31.78,31.71,31.71,3000.0,31.77,31.78,31.71,31.71,3000.0
2012-08-21 10:50:00,31.71,31.73,31.69,31.72,26100.0,31.71,31.73,31.69,31.72,26100.0
2012-08-21 11:00:00,31.72,31.77,31.72,31.77,23600.0,31.72,31.77,31.72,31.77,23600.0
2012-08-21 11:10:00,31.76,31.76,31.72,31.75,65000.0,31.76,31.76,31.72,31.75,65000.0
2012-08-21 11:20:00,31.75,31.75,31.67,31.68,17400.0,31.75,31.75,31.67,31.68,17400.0
2012-08-21 11:30:00,31.69,31.72,31.64,31.71,18400.0,31.69,31.72,31.64,31.71,18400.0
2012-08-21 11:40:00,31.71,31.71,31.63,31.67,9300.0,31.71,31.71,31.63,31.67,9300.0
2012-08-21 11:50:00,31.67,31.75,31.67,31.72,14400.0,31.67,31.75,31.67,31.72,14400.0
2012-08-21 12:00:00,31.71,31.71,31.63,31.67,8900.0,31.71,31.71,31.63,31.67,8900.0
2012-08-21 12:10:00,31.67,31.71,31.66,31.66,6900.0,31.67,31.71,31.66,31.66,6900.0
2012-08-21 12:20:00,31.66,31.68,31.66,31.66,2100.0,31.66,31.68,31.66,31.66,2100.0
2012-08-21 12:30:00,31.67,31.67,31.63,31.66,8500.0,31.67,31.67,31.63,31.66,8500.0
2012-08-21 12:40:00,31.68,31.71,31.67,31.69,21100.0,31.68,31.71,31.67,31.69,21100.0
2012-08-21 12:50:00,31.7,31.71,31.7,31.71,12500.0,31.7,31.71,31.7,31.71,12500.0
2012-08-21 13:00:00,31.71,31.71,31.68,31.69,8500.0,31.71,31.71,31.68,31.69,8500.0
2012-08-21 13:10:00,31.69,31.71,31.64,31.71,41900.0,31.69,31.71,31.64,31.71,41900.0
2012-08-21 13:20:00,31.7,31.73,31.7,31.73,6700.0,31.7,31.73,31.7,31.73,6700.0
2012-08-21 13:30:00,31.73,31.73,31.71,31.71,6100.0,31.73,31.73,31.71,31.71,6100.0
2012-08-21 13:40:00,31.71,31.72,31.68,31.68,6000.0,31.71,31.72,31.68,31.68,6000.0
2012-08-21 13:50:00,31.68,31.73,31.63,31.73,20600.0,31.68,31.73,31.63,31.73,20600.0
2012-08-21 14:00:00,31.74,31.74,31.71,31.74,14400.0,31.74,31.74,31.71,31.74,14400.0
2012-08-21 14:10:00,31.74,31.75,31.69,31.69,7100.0,31.74,31.75,31.69,31.69,7100.0
2012-08-21 14:20:00,31.69,31.71,31.69,31.7,11900.0,31.69,31.71,31.69,31.7,11900.0
2012-08-21 14:30:00,31.7,31.71,31.65,31.67,14100.0,31.7,31.71,31.65,31.67,14100.0
2012-08-21 14:40:00,31.68,31.68,31.63,31.65,7900.0,31.68,31.68,31.63,31.65,7900.0
2012-08-21 14:50:00,31.65,31.7,31.65,31.7,5700.0,31.65,31.7,31.65,31.7,5700.0
2012-08-21 15:00:00,31.7,31.7,31.61,31.65,14400.0,31.7,31.7,31.61,31.65,14400.0
2012-08-21 15:10:00,31.65,31.65,31.6,31.61,41200.0,31.65,31.65,31.6,31.61,41200.0
2012-08-21 15:20:00,31.61,31.65,31.6,31.64,31000.0,31.61,31.65,31.6,31.64,31000.0
2012-08-21 15:30:00,31.65,31.68,31.64,31.68,19700.0,31.65,31.68,31.64,31.68,19700.0
2012-08-21 15:40:00,31.68,31.69,31.63,31.69,18000.0,31.68,31.69,31.63,31.69,18000.0
2012-08-21 15:50:00,31.68,31.74,31.65,31.74,74200.0,31.68,31.74,31.65,31.74,74200.0
2012-08-22 09:30:00,31.7,31.7,31.52,31.57,12600.0,31.7,31.7,31.52,31.57,12600.0
2012-08-22 09:40:00,31.59,31.73,31.55,31.73,14300.0,31.59,31.73,31.55,31.73,14300.0
2012-08-22 09:50:00,31.76,31.79,31.69,31.72,22800.0,31.76,31.79,31.69,31.72,22800.0
2012-08-22 10:00:00,31.72,31.73,31.66,31.71,33400.0,31.72,31.73,31.66,31.71,33400.0
2012-08-22 10:10:00,31.69,31.69,31.55,31.55,15200.0,31.69,31.69,31.55,31.55,15200.0
2012-08-22 10:20:00,31.56,31.56,31.54,31.55,20300.0,31.56,31.56,31.54,31.55,20300.0
2012-08-22 10:30:00,31.56,31.6,31.55,31.57,31200.0,31.56,31.6,31.55,31.57,31200.0
2012-08-22 10:40:00,31.57,31.57,31.53,31.55,35800.0,31.57,31.57,31.53,31.55,35800.0
2012-08-22 10:50:00,31.55,31.58,31.53,31.56,9600.0,31.55,31.58,31.53,31.56,9600.0
2012-08-22 11:00:00,31.56,31.6,31.54,31.55,24600.0,31.56,31.6,31.54,31.55,24600.0
2012-08-22 11:10:00,31.55,31.56,31.48,31.48,15700.0,31.55,31.56,31.48,31.48,15700.0
2012-08-22 11:20:00,31.49,31.5,31.45,31.47,12100.0,31.49,31.5,31.45,31.47,12100.0
2012-08-22 11:30:00,31.45,31.48,31.43,31.47,5500.0,31.45,31.48,31.43,31.47,5500.0
2012-08-22 11:40:00,31.47,31.47,31.45,31.45,2600.0,31.47,31.47,31.45,31.45,2600.0
2012-08-22 11:50:00,31.45,31.49,31.44,31.49,6400.0,31.45,31.49,31.44,31.49,6400.0
2012-08-22 12:00:00,31.49,31.52,31.47,31.52,17100.0,31.49,31.52,31.47,31.52,17100.0
2012-08-22 12:10:00,31.5,31.52,31.48,31.48,7700.0,31.5,31.52,31.48,31.48,7700.0
2012-08-22 12:20:00,31.49,31.58,31.49,31.56,15600.0,31.49,31.58,31.49,31.56,15600.0
2012-08-22 12:30:00,31.56,31.56,31.52,31.52,4800.0,31.56,31.56,31.52,31.52,4800.0
2012-08-22 12:40:00,31.51,31.56,31.5,31.55,12100.0,31.51,31.56,31.5,31.55,12100.0
2012-08-22 12:50:00,31.54,31.54,31.49,31.51,8800.0,31.54,31.54,31.49,31.51,8800.0
2012-08-22 13:00:00,31.51,31.56,31.51,31.56,5900.0,31.51,31.56,31.51,31.56,5900.0
2012-08-22 13:10:00,31.56,31.59,31.55,31.59,7000.0,31.56,31.59,31.55,31.59,7000.0
2012-08-22 13:20:00,31.59,31.63,31.59,31.63,11100.0,31.59,31.63,31.59,31.63,11100.0
2012-08-22 13:30:00,31.64,31.64,31.62,31.62,6200.0,31.64,31.64,31.62,31.62,6200.0
2012-08-22 13:40:00,31.64,31.64,31.59,31.59,7100.0,31.64,31.64,31.59,31.59,7100.0
2012-08-22 13:50:00,31.6,31.6,31.55,31.58,7100.0,31.6,31.6,31.55,31.58,7100.0
2012-08-22 14:00:00,31.58,31.7,31.58,31.63,15500.0,31.58,31.7,31.58,31.63,15500.0
2012-08-22 14:10:00,31.63,31.64,31.57,31.59,10300.0,31.63,31.64,31.57,31.59,10300.0
2012-08-22 14:20:00,31.59,31.61,31.58,31.6,13700.0,31.59,31.61,31.58,31.6,13700.0
2012-08-22 14:30:00,31.61,31.74,31.61,31.7,13900.0,31.61,31.74,31.61,31.7,13900.0
2012-08-22 14:40:00,31.7,31.74,31.68,31.73,7200.0,31.7,31.74,31.68,31.73,7200.0
2012-08-22 14:50:00,31.73,31.77,31.73,31.76,8900.0,31.73,31.77,31.73,31.76,8900.0
2012-08-22 15:00:00,31.75,31.8,31.73,31.8,16900.0,31.75,31.8,31.73,31.8,16900.0
2012-08-22 15:10:00,31.79,31.81,31.7,31.7,20800.0,31.79,31.81,31.7,31.7,20800.0
2012-08-22 15:20:00,31.7,31.7,31.65,31.68,22500.0,31.7,31.7,31.65,31.68,22500.0
2012-08-22 15:30:00,31.67,31.68,31.63,31.64,40700.0,31.67,31.68,31.63,31.64,40700.0
2012-08-22 15:40:00,31.64,31.7,31.63,31.69,47000.0,31.64,31.7,31.63,31.69,47000.0
2012-08-22 15:50:00,31.69,31.69,31.63,31.65,62000.0,31.69,31.69,31.63,31.65,62000.0
2012-08-23 09:30:00,33.69,33.92,33.15,33.33,303000.0,33.69,33.92,33.15,33.33,303000.0
2012-08-23 09:40:00,33.31,33.45,33.06,33.39,106200.0,33.31,33.45,33.06,33.39,106200.0
2012-08-23 09:50:00,33.39,33.4,33.09,33.29,86700.0,33.39,33.4,33.09,33.29,86700.0
2012-08-23 10:00:00,33.28,33.8,33.25,33.64,348600.0,33.28,33.8,33.25,33.64,348600.0
2012-08-23 10:10:00,33.64,33.66,33.33,33.5,59600.0,33.64,33.66,33.33,33.5,59600.0
2012-08-23 10:20:00,33.5,33.54,33.33,33.39,44200.0,33.5,33.54,33.33,33.39,44200.0
2012-08-23 10:30:00,33.39,33.48,33.34,33.45,117100.0,33.39,33.48,33.34,33.45,117100.0
2012-08-23 10:40:00,33.45,33.59,33.44,33.44,59400.0,33.45,33.59,33.44,33.44,59400.0
2012-08-23 10:50:00,33.44,33.47,33.25,33.3,38600.0,33.44,33.47,33.25,33.3,38600.0
2012-08-23 11:00:00,33.29,33.29,32.81,33.08,110500.0,33.29,33.29,32.81,33.08,110500.0
2012-08-23 11:10:00,33.08,33.25,33.05,33.2,43500.0,33.08,33.25,33.05,33.2,43500.0
2012-08-23 11:20:00,33.19,33.21,33.12,33.2,30200.0,33.19,33.21,33.12,33.2,30200.0
2012-08-23 11:30:00,33.2,33.43,33.13,33.39,60900.0,33.2,33.43,33.13,33.39,60900.0
2012-08-23 11:40:00,33.4,33.5,33.38,33.45,37200.0,33.4,33.5,33.38,33.45,37200.0
2012-08-23 11:50:00,33.44,33.45,33.36,33.45,41600.0,33.44,33.45,33.36,33.45,41600.0
2012-08-23 12:00:00,33.45,33.45,33.27,33.35,30600.0,33.45,33.45,33.27,33.35,30600.0
2012-08-23 12:10:00,33.35,33.38,33.3,33.37,18100.0,33.35,33.38,33.3,33.37,18100.0
2012-08-23 12:20:00,33.37,33.39,33.29,33.34,23800.0,33.37,33.39,33.29,33.34,23800.0
2012-08-23 12:30:00,33.34,33.37,33.28,33.31,29700.0,33.34,33.37,33.28,33.31,29700.0
2012-08-23 12:40:00,33.33,33.38,33.26,33.26,32400.0,33.33,33.38,33.26,33.26,32400.0
2012-08-23 12:50:00,33.26,33.28,33.18,33.19,30000.0,33.26,33.28,33.18,33.19,30000.0
2012-08-23 13:00:00,33.18,33.26,33.09,33.25,60500.0,33.18,33.26,33.09,33.25,60500.0
2012-08-23 13:10:00,33.25,33.3,33.18,33.28,43800.0,33.25,33.3,33.18,33.28,43800.0
2012-08-23 13:20:00,33.29,33.3,33.19,33.23,20500.0,33.29,33.3,33.19,33.23,20500.0
2012-08-23 13:30:00,33.22,33.24,33.13,33.14,35800.0,33.22,33.24,33.13,33.14,35800.0
2012-08-23 13:40:00,33.15,33.21,33.15,33.2,13700.0,33.15,33.21,33.15,33.2,13700.0
2012-08-23 13:50:00,33.2,33.21,33.16,33.17,26400.0,33.2,33.21,33.16,33.17,26400.0
2012-08-23 14:00:00,33.17,33.19,33.13,33.18,27800.0,33.17,33.19,33.13,33.18,27800.0
2012-08-23 14:10:00,33.19,33.2,33.17,33.19,13100.0,33.19,33.2,33.17,33.19,13100.0
2012-08-23 14:20:00,33.17,33.19,33.13,33.14,31600.0,33.17,33.19,33.13,33.14,31600.0
2012-08-23 14:30:00,33.13,33.31,33.13,33.31,35100.0,33.13,33.31,33.13,33.31,35100.0
2012-08-23 14:40:00,33.33,33.4,33.33,33.39,60200.0,33.33,33.4,33.33,33.39,60200.0
2012-08-23 14:50:00,33.39,33.4,33.3,33.3,59500.0,33.39,33.4,33.3,33.3,59500.0
2012-08-23 15:00:00,33.29,33.33,33.24,33.33,35800.0,33.29,33.33,33.24,33.33,35800.0
2012-08-23 15:10:00,33.33,33.39,33.32,33.36,51000.0,33.33,33.39,33.32,33.36,51000.0
2012-08-23 15:20:00,33.36,33.4,33.33,33.4,48400.0,33.36,33.4,33.33,33.4,48400.0
2012-08-23 15:30:00,33.4,33.44,33.34,33.38,85000.0,33.4,33.44,33.34,33.38,85000.0
2012-08-23 15:40:00,33.38,33.39,33.23,33.24,74200.0,33.38,33.39,33.23,33.24,74200.0
2012-08-23 15:50:00,33.23,33.28,33.19,33.25,158200.0,33.23,33.28,33.19,33.25,158200.0
2012-08-24 09:30:00,32.99,33.1,32.96,32.99,49100.0,32.99,33.1,32.96,32.99,49100.0
2012-08-24 09:40:00,32.97,33.15,32.96,33.14,30000.0,32.97,33.15,32.96,33.14,30000.0
2012-08-24 09:50:00,33.14,33.15,33.03,33.03,24800.0,33.14,33.15,33.03,33.03,24800.0
2012-08-24 10:00:00,33.03,33.05,32.84,32.91,101500.0,33.03,33.05,32.84,32.91,101500.0
2012-08-24 10:10:00,32.94,33.07,32.94,33.01,36100.0,32.94,33.07,32.94,33.01,36100.0
2012-08-24 10:20:00,33.01,33.08,33.0,33.05,19900.0,33.01,33.08,33.0,33.05,19900.0
2012-08-24 10:30:00,33.05,33.15,33.02,33.15,32700.0,33.05,33.15,33.02,33.15,32700.0
2012-08-24 10:40:00,33.14,33.18,33.11,33.16,29700.0,33.14,33.18,33.11,33.16,29700.0
2012-08-24 10:50:00,33.16,33.16,33.04,33.06,32300.0,33.16,33.16,33.04,33.06,32300.0
2012-08-24 11:00:00,33.06,33.08,33.04,33.06,12700.0,33.06,33.08,33.04,33.06,12700.0
2012-08-24 11:10:00,33.06,33.18,33.06,33.17,17500.0,33.06,33.18,33.06,33.17,17500.0
2012-08-24 11:20:00,33.18,33.2,33.05,33.05,65900.0,33.18,33.2,33.05,33.05,65900.0
2012-08-24 11:30:00,33.06,33.07,33.0,33.0,28900.0,33.06,33.07,33.0,33.0,28900.0
2012-08-24 11:40:00,33.0,33.01,32.91,32.92,30200.0,33.0,33.01,32.91,32.92,30200.0
2012-08-24 11:50:00,32.92,33.0,32.92,33.0,20100.0,32.92,33.0,32.92,33.0,20100.0
2012-08-24 12:00:00,33.0,33.1,32.97,33.1,20500.0,33.0,33.1,32.97,33.1,20500.0
2012-08-24 12:10:00,33.09,33.12,33.09,33.12,20400.0,33.09,33.12,33.09,33.12,20400.0
2012-08-24 12:20:00,33.12,33.18,33.11,33.18,12900.0,33.12,33.18,33.11,33.18,12900.0
2012-08-24 12:30:00,33.17,33.2,33.12,33.16,53100.0,33.17,33.2,33.12,33.16,53100.0
2012-08-24 12:40:00,33.17,33.19,33.14,33.18,22000.0,33.17,33.19,33.14,33.18,22000.0
2012-08-24 12:50:00,33.18,33.18,33.1,33.13,32200.0,33.18,33.18,33.1,33.13,32200.0
2012-08-24 13:00:00,33.13,33.19,33.11,33.19,82700.0,33.13,33.19,33.11,33.19,82700.0
2012-08-24 13:10:00,33.19,33.19,33.14,33.16,25100.0,33.19,33.19,33.14,33.16,25100.0
2012-08-24 13:20:00,33.16,33.25,33.14,33.25,109200.0,33.16,33.25,33.14,33.25,109200.0
2012-08-24 13:30:00,33.25,33.36,33.24,33.36,83700.0,33.25,33.36,33.24,33.36,83700.0
2012-08-24 13:40:00,33.36,33.42,33.35,33.41,70100.0,33.36,33.42,33.35,33.41,70100.0
2012-08-24 13:50:00,33.41,33.49,33.4,33.48,118500.0,33.41,33.49,33.4,33.48,118500.0
2012-08-24 14:00:00,33.49,33.5,33.39,33.4,136200.0,33.49,33.5,33.39,33.4,136200.0
2012-08-24 14:10:00,33.4,33.43,33.36,33.38,15300.0,33.4,33.43,33.36,33.38,15300.0
2012-08-24 14:20:00,33.38,33.4,33.36,33.4,28000.0,33.38,33.4,33.36,33.4,28000.0
2012-08-24 14:30:00,33.39,33.4,33.32,33.32,21600.0,33.39,33.4,33.32,33.32,21600.0
2012-08-24 14:40:00,33.32,33.36,33.3,33.36,20000.0,33.32,33.36,33.3,33.36,20000.0
2012-08-24 14:50:00,33.36,33.36,33.34,33.35,19200.0,33.36,33.36,33.34,33.35,19200.0
2012-08-24 15:00:00,33.35,33.38,33.33,33.35,22700.0,33.35,33.38,33.33,33.35,22700.0
2012-08-24 15:10:00,33.35,33.4,33.34,33.39,25600.0,33.35,33.4,33.34,33.39,25600.0
2012-08-24 15:20:00,33.39,33.39,33.34,33.36,30000.0,33.39,33.39,33.34,33.36,30000.0
2012-08-24 15:30:00,33.36,33.36,33.35,33.36,22300.0,33.36,33.36,33.35,33.36,22300.0
2012-08-24 15:40:00,33.36,33.39,33.32,33.32,48900.0,33.36,33.39,33.32,33.32,48900.0
2012-08-24 15:50:00,33.31,33.31,33.24,33.27,129600.0,33.31,33.31,33.24,33.27,129600.0
2012-08-27 09:30:00,33.16,33.35,33.14,33.33,43700.0,33.16,33.35,33.14,33.33,43700.0
2012-08-27 09:40:00,33.32,33.34,33.26,33.3,46300.0,33.32,33.34,33.26,33.3,46300.0
2012-08-27 09:50:00,33.32,33.32,33.21,33.27,23500.0,33.32,33.32,33.21,33.27,23500.0
2012-08-27 10:00:00,33.27,33.33,33.26,33.3,44800.0,33.27,33.33,33.26,33.3,44800.0
2012-08-27 10:10:00,33.28,33.43,33.28,33.43,22800.0,33.28,33.43,33.28,33.43,22800.0
2012-08-27 10:20:00,33.43,33.43,33.33,33.37,21300.0,33.43,33.43,33.33,33.37,21300.0
2012-08-27 10:30:00,33.37,33.42,33.35,33.42,15200.0,33.37,33.42,33.35,33.42,15200.0
2012-08-27 10:40:00,33.41,33.5,33.41,33.48,8100.0,33.41,33.5,33.41,33.48,8100.0
2012-08-27 10:50:00,33.48,33.49,33.42,33.45,13900.0,33.48,33.49,33.42,33.45,13900.0
2012-08-27 11:00:00,33.45,33.49,33.44,33.48,28000.0,33.45,33.49,33.44,33.48,28000.0
2012-08-27 11:10:00,33.48,33.5,33.43,33.46,65100.0,33.48,33.5,33.43,33.46,65100.0
2012-08-27 11:20:00,33.46,33.48,33.43,33.45,17600.0,33.46,33.48,33.43,33.45,17600.0
2012-08-27 11:30:00,33.45,33.47,33.43,33.47,10200.0,33.45,33.47,33.43,33.47,10200.0
2012-08-27 11:40:00,33.47,33.48,33.46,33.47,10300.0,33.47,33.48,33.46,33.47,10300.0
2012-08-27 11:50:00,33.48,33.5,33.47,33.49,12600.0,33.48,33.5,33.47,33.49,12600.0
2012-08-27 12:00:00,33.49,33.5,33.39,33.39,27500.0,33.49,33.5,33.39,33.39,27500.0
2012-08-27 12:10:00,33.39,33.42,33.35,33.37,20400.0,33.39,33.42,33.35,33.37,20400.0
2012-08-27 12:20:00,33.37,33.38,33.28,33.33,20800.0,33.37,33.38,33.28,33.33,20800.0
2012-08-27 12:30:00,33.33,33.33,33.29,33.33,13500.0,33.33,33.33,33.29,33.33,13500.0
2012-08-27 12:40:00,33.34,33.36,33.33,33.33,20700.0,33.34,33.36,33.33,33.33,20700.0
2012-08-27 12:50:00,33.33,33.35,33.32,33.34,11600.0,33.33,33.35,33.32,33.34,11600.0
2012-08-27 13:00:00,33.33,33.35,33.32,33.34,11100.0,33.33,33.35,33.32,33.34,11100.0
2012-08-27 13:10:00,33.34,33.36,33.33,33.33,11700.0,33.34,33.36,33.33,33.33,11700.0
2012-08-27 13:20:00,33.34,33.35,33.32,33.32,11300.0,33.34,33.35,33.32,33.32,11300.0
2012-08-27 13:30:00,33.33,33.34,33.29,33.31,11200.0,33.33,33.34,33.29,33.31,11200.0
2012-08-27 13:40:00,33.3,33.31,33.26,33.29,15000.0,33.3,33.31,33.26,33.29,15000.0
2012-08-27 13:50:00,33.29,33.35,33.27,33.33,14600.0,33.29,33.35,33.27,33.33,14600.0
2012-08-27 14:00:00,33.33,33.36,33.32,33.36,7400.0,33.33,33.36,33.32,33.36,7400.0
2012-08-27 14:10:00,33.35,33.35,33.28,33.29,7700.0,33.35,33.35,33.28,33.29,7700.0
2012-08-27 14:20:00,33.28,33.35,33.28,33.34,8800.0,33.28,33.35,33.28,33.34,8800.0
2012-08-27 14:30:00,33.34,33.43,33.34,33.42,51600.0,33.34,33.43,33.34,33.42,51600.0
2012-08-27 14:40:00,33.43,33.45,33.42,33.42,78600.0,33.43,33.45,33.42,33.42,78600.0
2012-08-27 14:50:00,33.41,33.42,33.33,33.36,33100.0,33.41,33.42,33.33,33.36,33100.0
2012-08-27 15:00:00,33.36,33.38,33.34,33.35,17300.0,33.36,33.38,33.34,33.35,17300.0
2012-08-27 15:10:00,33.35,33.4,33.35,33.39,17400.0,33.35,33.4,33.35,33.39,17400.0
2012-08-27 15:20:00,33.38,33.39,33.31,33.31,39100.0,33.38,33.39,33.31,33.31,39100.0
2012-08-27 15:30:00,33.3,33.32,33.26,33.29,97300.0,33.3,33.32,33.26,33.29,97300.0
2012-08-27 15:40:00,33.29,33.32,33.27,33.3,38900.0,33.29,33.32,33.27,33.3,38900.0
2012-08-27 15:50:00,33.3,33.33,33.28,33.33,72500.0,33.3,33.33,33.28,33.33,72500.0
2012-08-28 09:30:00,33.23,33.4,33.21,33.4,12000.0,33.23,33.4,33.21,33.4,12000.0
2012-08-28 09:40:00,33.35,33.5,33.35,33.48,24500.0,33.35,33.5,33.35,33.48,24500.0
2012-08-28 09:50:00,33.48,33.5,33.42,33.49,19000.0,33.48,33.5,33.42,33.49,19000.0
2012-08-28 10:00:00,33.48,33.5,33.42,33.48,23900.0,33.48,33.5,33.42,33.48,23900.0
2012-08-28 10:10:00,33.47,33.65,33.46,33.58,123500.0,33.47,33.65,33.46,33.58,123500.0
2012-08-28 10:20:00,33.59,33.65,33.59,33.59,35300.0,33.59,33.65,33.59,33.59,35300.0
2012-08-28 10:30:00,33.6,33.63,33.55,33.6,22000.0,33.6,33.63,33.55,33.6,22000.0
2012-08-28 10:40:00,33.61,33.61,33.55,33.55,8200.0,33.61,33.61,33.55,33.55,8200.0
2012-08-28 10:50:00,33.56,33.57,33.49,33.49,26100.0,33.56,33.57,33.49,33.49,26100.0
2012-08-28 11:00:00,33.49,33.49,33.45,33.46,12400.0,33.49,33.49,33.45,33.46,12400.0
2012-08-28 11:10:00,33.46,33.47,33.4,33.45,26300.0,33.46,33.47,33.4,33.45,26300.0
2012-08-28 11:20:00,33.45,33.47,33.41,33.46,8900.0,33.45,33.47,33.41,33.46,8900.0
2012-08-28 11:30:00,33.44,33.47,33.4,33.45,19700.0,33.44,33.47,33.4,33.45,19700.0
2012-08-28 11:40:00,33.44,33.46,33.4,33.46,16900.0,33.44,33.46,33.4,33.46,16900.0
2012-08-28 11:50:00,33.45,33.5,33.45,33.48,9300.0,33.45,33.5,33.45,33.48,9300.0
2012-08-28 12:00:00,33.48,33.51,33.46,33.47,11800.0,33.48,33.51,33.46,33.47,11800.0
2012-08-28 12:10:00,33.47,33.51,33.37,33.43,67000.0,33.47,33.51,33.37,33.43,67000.0
2012-08-28 12:20:00,33.44,33.49,33.43,33.46,22100.0,33.44,33.49,33.43,33.46,22100.0
2012-08-28 12:30:00,33.45,33.46,33.41,33.43,11700.0,33.45,33.46,33.41,33.43,11700.0
2012-08-28 12:40:00,33.44,33.46,33.42,33.42,12500.0,33.44,33.46,33.42,33.42,12500.0
2012-08-28 12:50:00,33.4,33.47,33.4,33.42,13500.0,33.4,33.47,33.4,33.42,13500.0
2012-08-28 13:00:00,33.43,33.47,33.41,33.44,29900.0,33.43,33.47,33.41,33.44,29900.0
2012-08-28 13:10:00,33.44,33.45,33.42,33.45,7200.0,33.44,33.45,33.42,33.45,7200.0
2012-08-28 13:20:00,33.44,33.45,33.4,33.41,16000.0,33.44,33.45,33.4,33.41,16000.0
2012-08-28 13:30:00,33.41,33.47,33.4,33.47,29900.0,33.41,33.47,33.4,33.47,29900.0
2012-08-28 13:40:00,33.47,33.47,33.38,33.41,19800.0,33.47,33.47,33.38,33.41,19800.0
2012-08-28 13:50:00,33.4,33.47,33.38,33.46,18200.0,33.4,33.47,33.38,33.46,18200.0
2012-08-28 14:00:00,33.47,33.47,33.41,33.43,17000.0,33.47,33.47,33.41,33.43,17000.0
2012-08-28 14:10:00,33.43,33.45,33.39,33.43,13400.0,33.43,33.45,33.39,33.43,13400.0
2012-08-28 14:20:00,33.43,33.46,33.43,33.44,18200.0,33.43,33.46,33.43,33.44,18200.0
2012-08-28 14:30:00,33.46,33.46,33.43,33.43,9100.0,33.46,33.46,33.43,33.43,9100.0
2012-08-28 14:40:00,33.44,33.44,33.39,33.42,29300.0,33.44,33.44,33.39,33.42,29300.0
2012-08-28 14:50:00,33.42,33.45,33.42,33.44,24700.0,33.42,33.45,33.42,33.44,24700.0
2012-08-28 15:00:00,33.44,33.48,33.44,33.45,31200.0,33.44,33.48,33.44,33.45,31200.0
2012-08-28 15:10:00,33.45,33.48,33.44,33.44,45900.0,33.45,33.48,33.44,33.44,45900.0
2012-08-28 15:20:00,33.44,33.45,33.41,33.45,12400.0,33.44,33.45,33.41,33.45,12400.0
2012-08-28 15:30:00,33.45,33.47,33.42,33.45,29200.0,33.45,33.47,33.42,33.45,29200.0
2012-08-28 15:40:00,33.45,33.46,33.43,33.44,31300.0,33.45,33.46,33.43,33.44,31300.0
2012-08-28 15:50:00,33.44,33.46,33.42,33.45,70900.0,33.44,33.46,33.42,33.45,70900.0
2012-08-29 09:30:00,33.18,33.43,33.16,33.36,51800.0,33.18,33.43,33.16,33.36,51800.0
2012-08-29 09:40:00,33.35,33.41,33.34,33.38,10000.0,33.35,33.41,33.34,33.38,10000.0
2012-08-29 09:50:00,33.36,33.38,33.25,33.29,20800.0,33.36,33.38,33.25,33.29,20800.0
2012-08-29 10:00:00,33.29,33.29,33.24,33.29,22700.0,33.29,33.29,33.24,33.29,22700.0
2012-08-29 10:10:00,33.29,33.31,33.24,33.25,22500.0,33.29,33.31,33.24,33.25,22500.0
2012-08-29 10:20:00,33.25,33.31,33.24,33.31,12200.0,33.25,33.31,33.24,33.31,12200.0
2012-08-29 10:30:00,33.31,33.31,33.27,33.27,22200.0,33.31,33.31,33.27,33.27,22200.0
2012-08-29 10:40:00,33.27,33.29,33.26,33.27,17400.0,33.27,33.29,33.26,33.27,17400.0
2012-08-29 10:50:00,33.27,33.28,33.22,33.25,10600.0,33.27,33.28,33.22,33.25,10600.0
2012-08-29 11:00:00,33.24,33.26,33.24,33.26,8500.0,33.24,33.26,33.24,33.26,8500.0
2012-08-29 11:10:00,33.26,33.3,33.26,33.3,13200.0,33.26,33.3,33.26,33.3,13200.0
2012-08-29 11:20:00,33.3,33.33,33.3,33.31,9100.0,33.3,33.33,33.3,33.31,9100.0
2012-08-29 11:30:00,33.32,33.35,33.32,33.35,12500.0,33.32,33.35,33.32,33.35,12500.0
2012-08-29 11:40:00,33.34,33.34,33.26,33.27,36900.0,33.34,33.34,33.26,33.27,36900.0
2012-08-29 11:50:00,33.26,33.28,33.24,33.25,9600.0,33.26,33.28,33.24,33.25,9600.0
2012-08-29 12:00:00,33.25,33.26,33.24,33.25,7200.0,33.25,33.26,33.24,33.25,7200.0
2012-08-29 12:10:00,33.26,33.28,33.26,33.27,4800.0,33.26,33.28,33.26,33.27,4800.0
2012-08-29 12:20:00,33.27,33.28,33.26,33.27,12600.0,33.27,33.28,33.26,33.27,12600.0
2012-08-29 12:30:00,33.28,33.28,33.23,33.26,13600.0,33.28,33.28,33.23,33.26,13600.0
2012-08-29 12:40:00,33.27,33.27,33.25,33.25,7000.0,33.27,33.27,33.25,33.25,7000.0
2012-08-29 12:50:00,33.25,33.27,33.24,33.25,4100.0,33.25,33.27,33.24,33.25,4100.0
2012-08-29 13:00:00,33.26,33.27,33.23,33.23,6900.0,33.26,33.27,33.23,33.23,6900.0
2012-08-29 13:10:00,33.24,33.27,33.24,33.26,19800.0,33.24,33.27,33.24,33.26,19800.0
2012-08-29 13:20:00,33.26,33.29,33.26,33.28,13000.0,33.26,33.29,33.26,33.28,13000.0
2012-08-29 13:30:00,33.29,33.29,33.25,33.27,8900.0,33.29,33.29,33.25,33.27,8900.0
2012-08-29 13:40:00,33.28,33.31,33.28,33.31,4300.0,33.28,33.31,33.28,33.31,4300.0
2012-08-29 13:50:00,33.3,33.31,33.24,33.26,7900.0,33.3,33.31,33.24,33.26,7900.0
2012-08-29 14:00:00,33.26,33.28,33.26,33.26,8300.0,33.26,33.28,33.26,33.26,8300.0
2012-08-29 14:10:00,33.27,33.28,33.26,33.28,8700.0,33.27,33.28,33.26,33.28,8700.0
2012-08-29 14:20:00,33.27,33.28,33.27,33.28,7400.0,33.27,33.28,33.27,33.28,7400.0
2012-08-29 14:30:00,33.27,33.28,33.26,33.27,12900.0,33.27,33.28,33.26,33.27,12900.0
2012-08-29 14:40:00,33.26,33.27,33.23,33.25,11500.0,33.26,33.27,33.23,33.25,11500.0
2012-08-29 14:50:00,33.23,33.26,33.23,33.26,10500.0,33.23,33.26,33.23,33.26,10500.0
2012-08-29 15:00:00,33.26,33.26,33.24,33.24,20000.0,33.26,33.26,33.24,33.24,20000.0
2012-08-29 15:10:00,33.24,33.26,33.24,33.25,15400.0,33.24,33.26,33.24,33.25,15400.0
2012-08-29 15:20:00,33.25,33.26,33.24,33.25,13000.0,33.25,33.26,33.24,33.25,13000.0
2012-08-29 15:30:00,33.25,33.26,33.24,33.24,18300.0,33.25,33.26,33.24,33.24,18300.0
2012-08-29 15:40:00,33.25,33.27,33.23,33.24,30900.0,33.25,33.27,33.23,33.24,30900.0
2012-08-29 15:50:00,33.23,33.26,33.23,33.24,41800.0,33.23,33.26,33.23,33.24,41800.0
2012-08-30 09:30:00,32.98,33.0,32.9,32.99,14800.0,32.98,33.0,32.9,32.99,14800.0
2012-08-30 09:40:00,32.98,33.05,32.96,33.05,13900.0,32.98,33.05,32.96,33.05,13900.0
2012-08-30 09:50:00,33.05,33.08,33.02,33.04,8700.0,33.05,33.08,33.02,33.04,8700.0
2012-08-30 10:00:00,33.05,33.05,32.97,33.03,9400.0,33.05,33.05,32.97,33.03,9400.0
2012-08-30 10:10:00,33.05,33.06,33.04,33.05,7500.0,33.05,33.06,33.04,33.05,7500.0
2012-08-30 10:20:00,33.05,33.05,32.91,32.91,12200.0,33.05,33.05,32.91,32.91,12200.0
2012-08-30 10:30:00,32.92,32.94,32.9,32.92,8500.0,32.92,32.94,32.9,32.92,8500.0
2012-08-30 10:40:00,32.92,32.95,32.89,32.94,8100.0,32.92,32.95,32.89,32.94,8100.0
2012-08-30 10:50:00,32.94,32.94,32.87,32.91,14500.0,32.94,32.94,32.87,32.91,14500.0
2012-08-30 11:00:00,32.9,32.92,32.88,32.89,13500.0,32.9,32.92,32.88,32.89,13500.0
2012-08-30 11:10:00,32.88,32.91,32.88,32.9,9300.0,32.88,32.91,32.88,32.9,9300.0
2012-08-30 11:20:00,32.91,32.95,32.9,32.95,7700.0,32.91,32.95,32.9,32.95,7700.0
2012-08-30 11:30:00,32.94,32.98,32.93,32.97,18300.0,32.94,32.98,32.93,32.97,18300.0
2012-08-30 11:40:00,32.97,32.99,32.97,32.98,7200.0,32.97,32.99,32.97,32.98,7200.0
2012-08-30 11:50:00,32.98,32.99,32.94,32.94,12700.0,32.98,32.99,32.94,32.94,12700.0
2012-08-30 12:00:00,32.94,32.95,32.94,32.95,2700.0,32.94,32.95,32.94,32.95,2700.0
2012-08-30 12:10:00,32.95,32.96,32.93,32.95,4100.0,32.95,32.96,32.93,32.95,4100.0
2012-08-30 12:20:00,32.96,32.97,32.93,32.94,6000.0,32.96,32.97,32.93,32.94,6000.0
2012-08-30 12:30:00,32.95,32.99,32.94,32.98,18600.0,32.95,32.99,32.94,32.98,18600.0
2012-08-30 12:40:00,32.98,32.99,32.97,32.98,4500.0,32.98,32.99,32.97,32.98,4500.0
2012-08-30 12:50:00,32.99,33.0,32.98,33.0,2500.0,32.99,33.0,32.98,33.0,2500.0
2012-08-30 13:00:00,32.99,33.0,32.98,33.0,21300.0,32.99,33.0,32.98,33.0,21300.0
2012-08-30 13:10:00,33.0,33.02,32.99,33.0,16500.0,33.0,33.02,32.99,33.0,16500.0
2012-08-30 13:20:00,33.01,33.02,32.97,32.98,6100.0,33.01,33.02,32.97,32.98,6100.0
2012-08-30 13:30:00,32.98,33.0,32.98,32.98,1700.0,32.98,33.0,32.98,32.98,1700.0
2012-08-30 13:40:00,32.98,33.0,32.98,33.0,6400.0,32.98,33.0,32.98,33.0,6400.0
2012-08-30 13:50:00,33.0,33.0,32.97,32.99,7000.0,33.0,33.0,32.97,32.99,7000.0
2012-08-30 14:00:00,32.98,33.01,32.97,33.0,54800.0,32.98,33.01,32.97,33.0,54800.0
2012-08-30 14:10:00,33.0,33.01,32.98,32.98,10000.0,33.0,33.01,32.98,32.98,10000.0
2012-08-30 14:20:00,32.98,32.99,32.97,32.98,4700.0,32.98,32.99,32.97,32.98,4700.0
2012-08-30 14:30:00,32.97,32.98,32.94,32.95,8100.0,32.97,32.98,32.94,32.95,8100.0
2012-08-30 14:40:00,32.95,32.95,32.92,32.93,7800.0,32.95,32.95,32.92,32.93,7800.0
2012-08-30 14:50:00,32.93,32.95,32.93,32.95,6300.0,32.93,32.95,32.93,32.95,6300.0
2012-08-30 15:00:00,32.95,32.99,32.95,32.96,12400.0,32.95,32.99,32.95,32.96,12400.0
2012-08-30 15:10:00,32.95,32.97,32.94,32.94,9800.0,32.95,32.97,32.94,32.94,9800.0
2012-08-30 15:20:00,32.95,32.97,32.94,32.95,19100.0,32.95,32.97,32.94,32.95,19100.0
2012-08-30 15:30:00,32.95,33.0,32.95,32.95,30300.0,32.95,33.0,32.95,32.95,30300.0
2012-08-30 15:40:00,32.96,32.97,32.89,32.9,19700.0,32.96,32.97,32.89,32.9,19700.0
2012-08-30 15:50:00,32.89,32.89,32.85,32.86,28400.0,32.89,32.89,32.85,32.86,28400.0
2012-08-31 09:30:00,33.0,33.15,32.99,33.07,15700.0,33.0,33.15,32.99,33.07,15700.0
2012-08-31 09:40:00,33.07,33.1,32.93,32.97,9800.0,33.07,33.1,32.93,32.97,9800.0
2012-08-31 09:50:00,32.97,32.98,32.9,32.96,3300.0,32.97,32.98,32.9,32.96,3300.0
2012-08-31 10:00:00,32.94,32.94,32.69,32.69,15500.0,32.94,32.94,32.69,32.69,15500.0
2012-08-31 10:10:00,32.67,32.99,32.65,32.96,7700.0,32.67,32.99,32.65,32.96,7700.0
2012-08-31 10:20:00,33.0,33.02,32.93,32.93,6600.0,33.0,33.02,32.93,32.93,6600.0
2012-08-31 10:30:00,32.91,32.98,32.85,32.91,7000.0,32.91,32.98,32.85,32.91,7000.0
2012-08-31 10:40:00,32.94,33.0,32.94,32.97,5400.0,32.94,33.0,32.94,32.97,5400.0
2012-08-31 10:50:00,32.97,33.06,32.95,33.01,5600.0,32.97,33.06,32.95,33.01,5600.0
2012-08-31 11:00:00,33.02,33.09,33.0,33.02,17700.0,33.02,33.09,33.0,33.02,17700.0
2012-08-31 11:10:00,33.03,33.06,33.02,33.04,5900.0,33.03,33.06,33.02,33.04,5900.0
2012-08-31 11:20:00,33.04,33.08,33.04,33.05,10600.0,33.04,33.08,33.04,33.05,10600.0
2012-08-31 11:30:00,33.04,33.06,33.03,33.04,5900.0,33.04,33.06,33.03,33.04,5900.0
2012-08-31 11:40:00,33.03,33.05,33.03,33.05,5200.0,33.03,33.05,33.03,33.05,5200.0
2012-08-31 11:50:00,33.05,33.07,33.03,33.05,10300.0,33.05,33.07,33.03,33.05,10300.0
2012-08-31 12:00:00,33.04,33.06,33.02,33.02,6600.0,33.04,33.06,33.02,33.02,6600.0
2012-08-31 12:10:00,33.01,33.02,32.95,32.98,10100.0,33.01,33.02,32.95,32.98,10100.0
2012-08-31 12:20:00,32.99,33.04,32.98,33.04,21200.0,32.99,33.04,32.98,33.04,21200.0
2012-08-31 12:30:00,33.02,33.04,32.99,33.03,40100.0,33.02,33.04,32.99,33.03,40100.0
2012-08-31 12:40:00,33.03,33.05,32.99,33.01,21400.0,33.03,33.05,32.99,33.01,21400.0
2012-08-31 12:50:00,33.0,33.02,33.0,33.0,13300.0,33.0,33.02,33.0,33.0,13300.0
2012-08-31 13:00:00,33.0,33.02,32.99,33.02,14000.0,33.0,33.02,32.99,33.02,14000.0
2012-08-31 13:10:00,33.02,33.02,32.97,32.99,10200.0,33.02,33.02,32.97,32.99,10200.0
2012-08-31 13:20:00,32.99,33.01,32.99,32.99,6400.0,32.99,33.01,32.99,32.99,6400.0
2012-08-31 13:30:00,33.0,33.0,32.99,33.0,3300.0,33.0,33.0,32.99,33.0,3300.0
2012-08-31 13:40:00,33.0,33.0,32.99,33.0,3600.0,33.0,33.0,32.99,33.0,3600.0
2012-08-31 13:50:00,33.0,33.02,32.99,32.99,10200.0,33.0,33.02,32.99,32.99,10200.0
2012-08-31 14:00:00,33.0,33.02,32.99,33.0,6400.0,33.0,33.02,32.99,33.0,6400.0
2012-08-31 14:10:00,33.0,33.04,32.99,33.04,15900.0,33.0,33.04,32.99,33.04,15900.0
2012-08-31 14:20:00,33.05,33.09,33.05,33.09,12600.0,33.05,33.09,33.05,33.09,12600.0
2012-08-31 14:30:00,33.09,33.09,33.04,33.04,11900.0,33.09,33.09,33.04,33.04,11900.0
2012-08-31 14:40:00,33.04,33.05,33.02,33.02,7300.0,33.04,33.05,33.02,33.02,7300.0
2012-08-31 14:50:00,33.02,33.05,33.02,33.05,10700.0,33.02,33.05,33.02,33.05,10700.0
2012-08-31 15:00:00,33.05,33.05,32.98,32.98,11600.0,33.05,33.05,32.98,32.98,11600.0
2012-08-31 15:10:00,32.98,32.99,32.95,32.99,10600.0,32.98,32.99,32.95,32.99,10600.0
2012-08-31 15:20:00,32.99,33.02,32.98,32.98,17100.0,32.99,33.02,32.98,32.98,17100.0
2012-08-31 15:30:00,32.99,33.01,32.96,32.99,18400.0,32.99,33.01,32.96,32.99,18400.0
2012-08-31 15:40:00,32.99,33.01,32.97,33.0,26800.0,32.99,33.01,32.97,33.0,26800.0
2012-08-31 15:50:00,33.0,33.05,32.99,33.01,49200.0,33.0,33.05,32.99,33.01,49200.0
2012-09-04 09:30:00,32.35,32.8,32.28,32.77,95400.0,32.35,32.8,32.28,32.77,95400.0
2012-09-04 09:40:00,32.78,32.91,32.76,32.9,30600.0,32.78,32.91,32.76,32.9,30600.0
2012-09-04 09:50:00,32.92,32.97,32.9,32.92,32100.0,32.92,32.97,32.9,32.92,32100.0
2012-09-04 10:00:00,32.91,32.93,32.79,32.81,18800.0,32.91,32.93,32.79,32.81,18800.0
2012-09-04 10:10:00,32.81,32.85,32.75,32.81,15400.0,32.81,32.85,32.75,32.81,15400.0
2012-09-04 10:20:00,32.81,32.88,32.77,32.83,24300.0,32.81,32.88,32.77,32.83,24300.0
2012-09-04 10:30:00,32.86,32.92,32.81,32.92,30100.0,32.86,32.92,32.81,32.92,30100.0
2012-09-04 10:40:00,32.92,32.93,32.88,32.9,35500.0,32.92,32.93,32.88,32.9,35500.0
2012-09-04 10:50:00,32.91,32.91,32.81,32.83,27300.0,32.91,32.91,32.81,32.83,27300.0
2012-09-04 11:00:00,32.83,32.88,32.82,32.88,12100.0,32.83,32.88,32.82,32.88,12100.0
2012-09-04 11:10:00,32.88,32.9,32.83,32.89,13900.0,32.88,32.9,32.83,32.89,13900.0
2012-09-04 11:20:00,32.89,32.94,32.88,32.94,13800.0,32.89,32.94,32.88,32.94,13800.0
2012-09-04 11:30:00,32.94,32.97,32.94,32.95,15200.0,32.94,32.97,32.94,32.95,15200.0
2012-09-04 11:40:00,32.95,32.99,32.94,32.97,16600.0,32.95,32.99,32.94,32.97,16600.0
2012-09-04 11:50:00,32.97,33.0,32.97,33.0,8600.0,32.97,33.0,32.97,33.0,8600.0
2012-09-04 12:00:00,32.99,33.0,32.94,32.94,19600.0,32.99,33.0,32.94,32.94,19600.0
2012-09-04 12:10:00,32.94,32.95,32.93,32.93,7500.0,32.94,32.95,32.93,32.93,7500.0
2012-09-04 12:20:00,32.93,32.94,32.9,32.93,14000.0,32.93,32.94,32.9,32.93,14000.0
2012-09-04 12:30:00,32.92,32.99,32.91,32.95,18200.0,32.92,32.99,32.91,32.95,18200.0
2012-09-04 12:40:00,32.95,33.0,32.95,32.99,8800.0,32.95,33.0,32.95,32.99,8800.0
2012-09-04 12:50:00,32.99,33.0,32.98,33.0,31300.0,32.99,33.0,32.98,33.0,31300.0
2012-09-04 13:00:00,33.0,33.01,32.99,33.01,12100.0,33.0,33.01,32.99,33.01,12100.0
2012-09-04 13:10:00,33.0,33.01,33.0,33.0,6900.0,33.0,33.01,33.0,33.0,6900.0
2012-09-04 13:20:00,33.01,33.02,33.0,33.01,17400.0,33.01,33.02,33.0,33.01,17400.0
2012-09-04 13:30:00,33.03,33.03,33.01,33.03,18000.0,33.03,33.03,33.01,33.03,18000.0
2012-09-04 13:40:00,33.03,33.03,33.01,33.03,21700.0,33.03,33.03,33.01,33.03,21700.0
2012-09-04 13:50:00,33.03,33.08,33.03,33.08,12400.0,33.03,33.08,33.03,33.08,12400.0
2012-09-04 14:00:00,33.07,33.13,33.05,33.13,23700.0,33.07,33.13,33.05,33.13,23700.0
2012-09-04 14:10:00,33.14,33.23,33.13,33.22,32000.0,33.14,33.23,33.13,33.22,32000.0
2012-09-04 14:20:00,33.23,33.3,33.23,33.29,21200.0,33.23,33.3,33.23,33.29,21200.0
2012-09-04 14:30:00,33.3,33.45,33.3,33.42,53700.0,33.3,33.45,33.3,33.42,53700.0
2012-09-04 14:40:00,33.44,33.47,33.43,33.45,37200.0,33.44,33.47,33.43,33.45,37200.0
2012-09-04 14:50:00,33.46,33.49,33.45,33.49,40800.0,33.46,33.49,33.45,33.49,40800.0
2012-09-04 15:00:00,33.49,33.49,33.38,33.46,78500.0,33.49,33.49,33.38,33.46,78500.0
2012-09-04 15:10:00,33.47,33.49,33.45,33.47,47400.0,33.47,33.49,33.45,33.47,47400.0
2012-09-04 15:20:00,33.47,33.6,33.45,33.6,81200.0,33.47,33.6,33.45,33.6,81200.0
2012-09-04 15:30:00,33.59,33.63,33.59,33.62,57900.0,33.59,33.63,33.59,33.62,57900.0
2012-09-04 15:40:00,33.61,33.64,33.59,33.63,70900.0,33.61,33.64,33.59,33.63,70900.0
2012-09-04 15:50:00,33.63,33.76,33.63,33.72,206000.0,33.63,33.76,33.63,33.72,206000.0
2012-09-05 09:30:00,33.55,33.77,33.55,33.73,56800.0,33.55,33.77,33.55,33.73,56800.0
2012-09-05 09:40:00,33.75,33.75,33.64,33.66,10500.0,33.75,33.75,33.64,33.66,10500.0
2012-09-05 09:50:00,33.67,33.76,33.66,33.7,28600.0,33.67,33.76,33.66,33.7,28600.0
2012-09-05 10:00:00,33.68,33.75,33.65,33.66,32100.0,33.68,33.75,33.65,33.66,32100.0
2012-09-05 10:10:00,33.67,33.7,33.61,33.62,38000.0,33.67,33.7,33.61,33.62,38000.0
2012-09-05 10:20:00,33.63,33.67,33.62,33.65,11300.0,33.63,33.67,33.62,33.65,11300.0
2012-09-05 10:30:00,33.65,33.66,33.6,33.6,13700.0,33.65,33.66,33.6,33.6,13700.0
2012-09-05 10:40:00,33.61,33.64,33.59,33.6,15800.0,33.61,33.64,33.59,33.6,15800.0
2012-09-05 10:50:00,33.58,33.59,33.53,33.55,23000.0,33.58,33.59,33.53,33.55,23000.0
2012-09-05 11:00:00,33.54,33.58,33.52,33.57,9700.0,33.54,33.58,33.52,33.57,9700.0
2012-09-05 11:10:00,33.57,33.63,33.57,33.61,14400.0,33.57,33.63,33.57,33.61,14400.0
2012-09-05 11:20:00,33.61,33.66,33.61,33.65,12900.0,33.61,33.66,33.61,33.65,12900.0
2012-09-05 11:30:00,33.65,33.68,33.64,33.67,27200.0,33.65,33.68,33.64,33.67,27200.0
2012-09-05 11:40:00,33.67,33.68,33.63,33.64,8300.0,33.67,33.68,33.63,33.64,8300.0
2012-09-05 11:50:00,33.64,33.64,33.61,33.61,9900.0,33.64,33.64,33.61,33.61,9900.0
2012-09-05 12:00:00,33.61,33.71,33.61,33.71,28100.0,33.61,33.71,33.61,33.71,28100.0
2012-09-05 12:10:00,33.72,33.77,33.72,33.77,31900.0,33.72,33.77,33.72,33.77,31900.0
2012-09-05 12:20:00,33.76,33.77,33.76,33.77,6700.0,33.76,33.77,33.76,33.77,6700.0
2012-09-05 12:30:00,33.77,33.79,33.76,33.76,11400.0,33.77,33.79,33.76,33.76,11400.0
2012-09-05 12:40:00,33.76,33.77,33.75,33.77,6900.0,33.76,33.77,33.75,33.77,6900.0
2012-09-05 12:50:00,33.77,33.79,33.77,33.78,9700.0,33.77,33.79,33.77,33.78,9700.0
2012-09-05 13:00:00,33.77,33.77,33.68,33.68,13400.0,33.77,33.77,33.68,33.68,13400.0
2012-09-05 13:10:00,33.69,33.7,33.67,33.67,11300.0,33.69,33.7,33.67,33.67,11300.0
2012-09-05 13:20:00,33.67,33.68,33.66,33.66,8100.0,33.67,33.68,33.66,33.66,8100.0
2012-09-05 13:30:00,33.66,33.66,33.59,33.59,10700.0,33.66,33.66,33.59,33.59,10700.0
2012-09-05 13:40:00,33.59,33.59,33.53,33.56,17000.0,33.59,33.59,33.53,33.56,17000.0
2012-09-05 13:50:00,33.56,33.61,33.53,33.61,11000.0,33.56,33.61,33.53,33.61,11000.0
2012-09-05 14:00:00,33.6,33.65,33.6,33.65,11300.0,33.6,33.65,33.6,33.65,11300.0
2012-09-05 14:10:00,33.65,33.69,33.64,33.67,13800.0,33.65,33.69,33.64,33.67,13800.0
2012-09-05 14:20:00,33.67,33.73,33.67,33.73,22500.0,33.67,33.73,33.67,33.73,22500.0
2012-09-05 14:30:00,33.72,33.75,33.72,33.73,43200.0,33.72,33.75,33.72,33.73,43200.0
2012-09-05 14:40:00,33.74,33.74,33.67,33.68,14700.0,33.74,33.74,33.67,33.68,14700.0
2012-09-05 14:50:00,33.68,33.69,33.66,33.69,11700.0,33.68,33.69,33.66,33.69,11700.0
2012-09-05 15:00:00,33.68,33.68,33.61,33.62,18000.0,33.68,33.68,33.61,33.62,18000.0
2012-09-05 15:10:00,33.63,33.64,33.6,33.61,11300.0,33.63,33.64,33.6,33.61,11300.0
2012-09-05 15:20:00,33.62,33.64,33.6,33.63,10100.0,33.62,33.64,33.6,33.63,10100.0
2012-09-05 15:30:00,33.63,33.66,33.61,33.62,21500.0,33.63,33.66,33.61,33.62,21500.0
2012-09-05 15:40:00,33.62,33.64,33.58,33.61,27800.0,33.62,33.64,33.58,33.61,27800.0
2012-09-05 15:50:00,33.61,33.69,33.61,33.69,66500.0,33.61,33.69,33.61,33.69,66500.0
2012-09-06 09:30:00,33.88,34.0,33.86,33.98,45600.0,33.88,34.0,33.86,33.98,45600.0
2012-09-06 09:40:00,33.98,34.0,33.93,33.99,34900.0,33.98,34.0,33.93,33.99,34900.0
2012-09-06 09:50:00,34.0,34.0,33.96,33.99,38700.0,34.0,34.0,33.96,33.99,38700.0
2012-09-06 10:00:00,34.0,34.06,33.95,33.98,72200.0,34.0,34.06,33.95,33.98,72200.0
2012-09-06 10:10:00,33.99,34.07,33.97,34.05,32700.0,33.99,34.07,33.97,34.05,32700.0
2012-09-06 10:20:00,34.06,34.06,33.98,33.98,21800.0,34.06,34.06,33.98,33.98,21800.0
2012-09-06 10:30:00,33.96,34.02,33.91,33.97,41800.0,33.96,34.02,33.91,33.97,41800.0
2012-09-06 10:40:00,33.98,34.02,33.96,34.02,18600.0,33.98,34.02,33.96,34.02,18600.0
2012-09-06 10:50:00,34.03,34.06,34.01,34.05,14500.0,34.03,34.06,34.01,34.05,14500.0
2012-09-06 11:00:00,34.05,34.05,33.94,33.95,23800.0,34.05,34.05,33.94,33.95,23800.0
2012-09-06 11:10:00,33.95,34.0,33.94,33.99,17100.0,33.95,34.0,33.94,33.99,17100.0
2012-09-06 11:20:00,34.0,34.03,33.98,34.03,24500.0,34.0,34.03,33.98,34.03,24500.0
2012-09-06 11:30:00,34.03,34.06,34.03,34.04,23800.0,34.03,34.06,34.03,34.04,23800.0
2012-09-06 11:40:00,34.04,34.1,34.04,34.1,37000.0,34.04,34.1,34.04,34.1,37000.0
2012-09-06 11:50:00,34.1,34.17,34.1,34.17,26400.0,34.1,34.17,34.1,34.17,26400.0
2012-09-06 12:00:00,34.16,34.2,34.16,34.18,36000.0,34.16,34.2,34.16,34.18,36000.0
2012-09-06 12:10:00,34.18,34.19,34.14,34.15,18200.0,34.18,34.19,34.14,34.15,18200.0
2012-09-06 12:20:00,34.14,34.15,34.09,34.1,25900.0,34.14,34.15,34.09,34.1,25900.0
2012-09-06 12:30:00,34.09,34.11,34.08,34.1,63900.0,34.09,34.11,34.08,34.1,63900.0
2012-09-06 12:40:00,34.1,34.1,34.09,34.1,5600.0,34.1,34.1,34.09,34.1,5600.0
2012-09-06 12:50:00,34.11,34.11,34.1,34.1,5600.0,34.11,34.11,34.1,34.1,5600.0
2012-09-06 13:00:00,34.1,34.11,34.04,34.04,14700.0,34.1,34.11,34.04,34.04,14700.0
2012-09-06 13:10:00,34.04,34.05,34.02,34.02,13600.0,34.04,34.05,34.02,34.02,13600.0
2012-09-06 13:20:00,34.02,34.03,34.01,34.02,15700.0,34.02,34.03,34.01,34.02,15700.0
2012-09-06 13:30:00,34.03,34.04,34.0,34.04,55800.0,34.03,34.04,34.0,34.04,55800.0
2012-09-06 13:40:00,34.03,34.08,34.03,34.08,7900.0,34.03,34.08,34.03,34.08,7900.0
2012-09-06 13:50:00,34.09,34.09,34.05,34.07,13600.0,34.09,34.09,34.05,34.07,13600.0
2012-09-06 14:00:00,34.07,34.07,34.02,34.02,6200.0,34.07,34.07,34.02,34.02,6200.0
2012-09-06 14:10:00,34.02,34.06,34.02,34.05,20600.0,34.02,34.06,34.02,34.05,20600.0
2012-09-06 14:20:00,34.06,34.08,34.02,34.05,16300.0,34.06,34.08,34.02,34.05,16300.0
2012-09-06 14:30:00,34.05,34.07,34.03,34.06,14400.0,34.05,34.07,34.03,34.06,14400.0
2012-09-06 14:40:00,34.06,34.09,34.05,34.07,29600.0,34.06,34.09,34.05,34.07,29600.0
2012-09-06 14:50:00,34.06,34.09,34.03,34.06,27400.0,34.06,34.09,34.03,34.06,27400.0
2012-09-06 15:00:00,34.05,34.08,34.05,34.08,13200.0,34.05,34.08,34.05,34.08,13200.0
2012-09-06 15:10:00,34.08,34.09,34.02,34.04,27700.0,34.08,34.09,34.02,34.04,27700.0
2012-09-06 15:20:00,34.04,34.05,34.02,34.04,20400.0,34.04,34.05,34.02,34.04,20400.0
2012-09-06 15:30:00,34.04,34.09,34.04,34.09,24800.0,34.04,34.09,34.04,34.09,24800.0
2012-09-06 15:40:00,34.08,34.08,34.04,34.05,31700.0,34.08,34.08,34.04,34.05,31700.0
2012-09-06 15:50:00,34.05,34.1,34.03,34.1,66200.0,34.05,34.1,34.03,34.1,66200.0
2012-09-07 09:30:00,33.95,33.95,33.88,33.89,27100.0,33.95,33.95,33.88,33.89,27100.0
2012-09-07 09:40:00,33.9,33.9,33.85,33.88,50000.0,33.9,33.9,33.85,33.88,50000.0
2012-09-07 09:50:00,33.87,33.9,33.62,33.73,252500.0,33.87,33.9,33.62,33.73,252500.0
2012-09-07 10:00:00,33.75,33.91,33.75,33.91,219000.0,33.75,33.91,33.75,33.91,219000.0
2012-09-07 10:10:00,33.91,33.93,33.86,33.89,18500.0,33.91,33.93,33.86,33.89,18500.0
2012-09-07 10:20:00,33.88,33.9,33.87,33.87,10700.0,33.88,33.9,33.87,33.87,10700.0
2012-09-07 10:30:00,33.88,33.88,33.8,33.84,23400.0,33.88,33.88,33.8,33.84,23400.0
2012-09-07 10:40:00,33.84,33.92,33.84,33.89,9000.0,33.84,33.92,33.84,33.89,9000.0
2012-09-07 10:50:00,33.91,33.91,33.87,33.87,24800.0,33.91,33.91,33.87,33.87,24800.0
2012-09-07 11:00:00,33.87,33.87,33.83,33.86,6900.0,33.87,33.87,33.83,33.86,6900.0
2012-09-07 11:10:00,33.86,33.86,33.77,33.77,8400.0,33.86,33.86,33.77,33.77,8400.0
2012-09-07 11:20:00,33.76,33.76,33.72,33.73,10200.0,33.76,33.76,33.72,33.73,10200.0
2012-09-07 11:30:00,33.74,33.76,33.7,33.71,8400.0,33.74,33.76,33.7,33.71,8400.0
2012-09-07 11:40:00,33.71,33.73,33.68,33.7,5900.0,33.71,33.73,33.68,33.7,5900.0
2012-09-07 11:50:00,33.7,33.77,33.69,33.77,9100.0,33.7,33.77,33.69,33.77,9100.0
2012-09-07 12:00:00,33.76,33.78,33.76,33.78,3200.0,33.76,33.78,33.76,33.78,3200.0
2012-09-07 12:10:00,33.77,33.8,33.77,33.78,9000.0,33.77,33.8,33.77,33.78,9000.0
2012-09-07 12:20:00,33.78,33.8,33.77,33.78,8400.0,33.78,33.8,33.77,33.78,8400.0
2012-09-07 12:30:00,33.77,33.8,33.76,33.8,16600.0,33.77,33.8,33.76,33.8,16600.0
2012-09-07 12:40:00,33.79,33.84,33.79,33.83,6500.0,33.79,33.84,33.79,33.83,6500.0
2012-09-07 12:50:00,33.83,33.83,33.79,33.79,3800.0,33.83,33.83,33.79,33.79,3800.0
2012-09-07 13:00:00,33.79,33.83,33.79,33.82,11100.0,33.79,33.83,33.79,33.82,11100.0
2012-09-07 13:10:00,33.82,33.83,33.76,33.78,7200.0,33.82,33.83,33.76,33.78,7200.0
2012-09-07 13:20:00,33.77,33.78,33.77,33.77,3500.0,33.77,33.78,33.77,33.77,3500.0
2012-09-07 13:30:00,33.77,33.77,33.71,33.71,16100.0,33.77,33.77,33.71,33.71,16100.0
2012-09-07 13:40:00,33.71,33.76,33.7,33.74,7000.0,33.71,33.76,33.7,33.74,7000.0
2012-09-07 13:50:00,33.74,33.75,33.69,33.71,8000.0,33.74,33.75,33.69,33.71,8000.0
2012-09-07 14:00:00,33.7,33.73,33.69,33.71,6900.0,33.7,33.73,33.69,33.71,6900.0
2012-09-07 14:10:00,33.71,33.74,33.71,33.74,7000.0,33.71,33.74,33.71,33.74,7000.0
2012-09-07 14:20:00,33.75,33.75,33.71,33.71,7300.0,33.75,33.75,33.71,33.71,7300.0
2012-09-07 14:30:00,33.72,33.73,33.71,33.72,8500.0,33.72,33.73,33.71,33.72,8500.0
2012-09-07 14:40:00,33.73,33.75,33.71,33.74,11000.0,33.73,33.75,33.71,33.74,11000.0
2012-09-07 14:50:00,33.74,33.76,33.7,33.71,9500.0,33.74,33.76,33.7,33.71,9500.0
2012-09-07 15:00:00,33.7,33.71,33.69,33.71,13400.0,33.7,33.71,33.69,33.71,13400.0
2012-09-07 15:10:00,33.71,33.71,33.66,33.71,13900.0,33.71,33.71,33.66,33.71,13900.0
2012-09-07 15:20:00,33.7,33.71,33.67,33.68,17200.0,33.7,33.71,33.67,33.68,17200.0
2012-09-07 15:30:00,33.68,33.7,33.67,33.7,8900.0,33.68,33.7,33.67,33.7,8900.0
2012-09-07 15:40:00,33.7,33.71,33.69,33.71,26200.0,33.7,33.71,33.69,33.71,26200.0
2012-09-07 15:50:00,33.7,33.74,33.7,33.72,61300.0,33.7,33.74,33.7,33.72,61300.0
2012-09-10 09:30:00,33.47,33.74,33.47,33.69,19100.0,33.47,33.74,33.47,33.69,19100.0
2012-09-10 09:40:00,33.7,33.71,33.65,33.71,6300.0,33.7,33.71,33.65,33.71,6300.0
2012-09-10 09:50:00,33.7,33.76,33.68,33.74,11900.0,33.7,33.76,33.68,33.74,11900.0
2012-09-10 10:00:00,33.74,33.79,33.72,33.75,12500.0,33.74,33.79,33.72,33.75,12500.0
2012-09-10 10:10:00,33.75,33.77,33.71,33.77,6200.0,33.75,33.77,33.71,33.77,6200.0
2012-09-10 10:20:00,33.78,33.85,33.78,33.81,12100.0,33.78,33.85,33.78,33.81,12100.0
2012-09-10 10:30:00,33.82,33.82,33.73,33.74,7000.0,33.82,33.82,33.73,33.74,7000.0
2012-09-10 10:40:00,33.73,33.73,33.66,33.68,9100.0,33.73,33.73,33.66,33.68,9100.0
2012-09-10 10:50:00,33.67,33.7,33.64,33.7,11100.0,33.67,33.7,33.64,33.7,11100.0
2012-09-10 11:00:00,33.69,33.71,33.64,33.7,10400.0,33.69,33.71,33.64,33.7,10400.0
2012-09-10 11:10:00,33.71,33.71,33.7,33.7,4900.0,33.71,33.71,33.7,33.7,4900.0
2012-09-10 11:20:00,33.71,33.73,33.65,33.65,11100.0,33.71,33.73,33.65,33.65,11100.0
2012-09-10 11:30:00,33.66,33.66,33.62,33.66,7600.0,33.66,33.66,33.62,33.66,7600.0
2012-09-10 11:40:00,33.65,33.67,33.65,33.66,6000.0,33.65,33.67,33.65,33.66,6000.0
2012-09-10 11:50:00,33.67,33.67,33.62,33.62,16500.0,33.67,33.67,33.62,33.62,16500.0
2012-09-10 12:00:00,33.63,33.64,33.6,33.62,22100.0,33.63,33.64,33.6,33.62,22100.0
2012-09-10 12:10:00,33.62,33.62,33.58,33.59,10700.0,33.62,33.62,33.58,33.59,10700.0
2012-09-10 12:20:00,33.6,33.62,33.58,33.6,10300.0,33.6,33.62,33.58,33.6,10300.0
2012-09-10 12:30:00,33.59,33.6,33.56,33.57,9000.0,33.59,33.6,33.56,33.57,9000.0
2012-09-10 12:40:00,33.56,33.58,33.56,33.57,9300.0,33.56,33.58,33.56,33.57,9300.0
2012-09-10 12:50:00,33.57,33.62,33.57,33.61,8100.0,33.57,33.62,33.57,33.61,8100.0
2012-09-10 13:00:00,33.61,33.65,33.61,33.65,3600.0,33.61,33.65,33.61,33.65,3600.0
2012-09-10 13:10:00,33.66,33.7,33.65,33.69,5000.0,33.66,33.7,33.65,33.69,5000.0
2012-09-10 13:20:00,33.69,33.7,33.67,33.68,5200.0,33.69,33.7,33.67,33.68,5200.0
2012-09-10 13:30:00,33.69,33.71,33.65,33.65,5200.0,33.69,33.71,33.65,33.65,5200.0
2012-09-10 13:40:00,33.65,33.65,33.6,33.61,7600.0,33.65,33.65,33.6,33.61,7600.0
2012-09-10 13:50:00,33.62,33.67,33.6,33.6,4900.0,33.62,33.67,33.6,33.6,4900.0
2012-09-10 14:00:00,33.6,33.63,33.59,33.63,2900.0,33.6,33.63,33.59,33.63,2900.0
2012-09-10 14:10:00,33.62,33.64,33.61,33.63,5300.0,33.62,33.64,33.61,33.63,5300.0
2012-09-10 14:20:00,33.63,33.63,33.62,33.62,2300.0,33.63,33.63,33.62,33.62,2300.0
2012-09-10 14:30:00,33.62,33.67,33.62,33.65,6300.0,33.62,33.67,33.62,33.65,6300.0
2012-09-10 14:40:00,33.64,33.65,33.61,33.63,5100.0,33.64,33.65,33.61,33.63,5100.0
2012-09-10 14:50:00,33.63,33.67,33.61,33.66,7500.0,33.63,33.67,33.61,33.66,7500.0
2012-09-10 15:00:00,33.65,33.65,33.6,33.61,10500.0,33.65,33.65,33.6,33.61,10500.0
2012-09-10 15:10:00,33.62,33.62,33.57,33.61,14100.0,33.62,33.62,33.57,33.61,14100.0
2012-09-10 15:20:00,33.61,33.68,33.6,33.67,7600.0,33.61,33.68,33.6,33.67,7600.0
2012-09-10 15:30:00,33.67,33.68,33.64,33.65,8500.0,33.67,33.68,33.64,33.65,8500.0
2012-09-10 15:40:00,33.66,33.66,33.6,33.61,26000.0,33.66,33.66,33.6,33.61,26000.0
2012-09-10 15:50:00,33.63,33.67,33.63,33.66,46100.0,33.63,33.67,33.63,33.66,46100.0
2012-09-11 09:30:00,33.7,33.7,33.54,33.61,7200.0,33.7,33.7,33.54,33.61,7200.0
2012-09-11 09:40:00,33.67,33.68,33.63,33.68,2300.0,33.67,33.68,33.63,33.68,2300.0
2012-09-11 09:50:00,33.69,33.76,33.69,33.73,3700.0,33.69,33.76,33.69,33.73,3700.0
2012-09-11 10:00:00,33.76,33.76,33.7,33.71,2700.0,33.76,33.76,33.7,33.71,2700.0
2012-09-11 10:10:00,33.7,33.74,33.65,33.68,21200.0,33.7,33.74,33.65,33.68,21200.0
2012-09-11 10:20:00,33.67,33.69,33.63,33.69,3500.0,33.67,33.69,33.63,33.69,3500.0
2012-09-11 10:30:00,33.69,33.74,33.68,33.74,6000.0,33.69,33.74,33.68,33.74,6000.0
2012-09-11 10:40:00,33.72,33.74,33.66,33.69,13900.0,33.72,33.74,33.66,33.69,13900.0
2012-09-11 10:50:00,33.71,33.71,33.67,33.69,9500.0,33.71,33.71,33.67,33.69,9500.0
2012-09-11 11:00:00,33.69,33.72,33.67,33.7,16700.0,33.69,33.72,33.67,33.7,16700.0
2012-09-11 11:10:00,33.7,33.72,33.69,33.71,9300.0,33.7,33.72,33.69,33.71,9300.0
2012-09-11 11:20:00,33.73,33.73,33.69,33.72,8200.0,33.73,33.73,33.69,33.72,8200.0
2012-09-11 11:30:00,33.7,33.71,33.68,33.68,3700.0,33.7,33.71,33.68,33.68,3700.0
2012-09-11 11:40:00,33.68,33.68,33.64,33.65,6700.0,33.68,33.68,33.64,33.65,6700.0
2012-09-11 11:50:00,33.64,33.64,33.61,33.62,2900.0,33.64,33.64,33.61,33.62,2900.0
2012-09-11 12:00:00,33.61,33.63,33.61,33.62,5100.0,33.61,33.63,33.61,33.62,5100.0
2012-09-11 12:10:00,33.62,33.62,33.51,33.56,4900.0,33.62,33.62,33.51,33.56,4900.0
2012-09-11 12:20:00,33.56,33.61,33.56,33.61,2100.0,33.56,33.61,33.56,33.61,2100.0
2012-09-11 12:30:00,33.6,33.6,33.59,33.59,2600.0,33.6,33.6,33.59,33.59,2600.0
2012-09-11 12:40:00,33.6,33.64,33.6,33.64,8000.0,33.6,33.64,33.6,33.64,8000.0
2012-09-11 12:50:00,33.64,33.68,33.64,33.68,7100.0,33.64,33.68,33.64,33.68,7100.0
2012-09-11 13:00:00,33.69,33.7,33.66,33.69,4000.0,33.69,33.7,33.66,33.69,4000.0
2012-09-11 13:10:00,33.67,33.7,33.65,33.7,16700.0,33.67,33.7,33.65,33.7,16700.0
2012-09-11 13:20:00,33.7,33.7,33.68,33.7,7300.0,33.7,33.7,33.68,33.7,7300.0
2012-09-11 13:30:00,33.69,33.72,33.69,33.72,13000.0,33.69,33.72,33.69,33.72,13000.0
2012-09-11 13:40:00,33.72,33.73,33.71,33.73,17800.0,33.72,33.73,33.71,33.73,17800.0
2012-09-11 13:50:00,33.73,33.74,33.72,33.73,115900.0,33.73,33.74,33.72,33.73,115900.0
2012-09-11 14:00:00,33.72,33.72,33.69,33.7,10800.0,33.72,33.72,33.69,33.7,10800.0
2012-09-11 14:10:00,33.72,33.73,33.7,33.72,2900.0,33.72,33.73,33.7,33.72,2900.0
2012-09-11 14:20:00,33.72,33.73,33.69,33.72,3300.0,33.72,33.73,33.69,33.72,3300.0
2012-09-11 14:30:00,33.72,33.72,33.66,33.66,5500.0,33.72,33.72,33.66,33.66,5500.0
2012-09-11 14:40:00,33.66,33.66,33.53,33.54,15200.0,33.66,33.66,33.53,33.54,15200.0
2012-09-11 14:50:00,33.54,33.63,33.54,33.63,36600.0,33.54,33.63,33.54,33.63,36600.0
2012-09-11 15:00:00,33.63,33.68,33.62,33.66,31200.0,33.63,33.68,33.62,33.66,31200.0
2012-09-11 15:10:00,33.67,33.68,33.63,33.66,16600.0,33.67,33.68,33.63,33.66,16600.0
2012-09-11 15:20:00,33.65,33.66,33.6,33.61,31200.0,33.65,33.66,33.6,33.61,31200.0
2012-09-11 15:30:00,33.62,33.65,33.61,33.61,11800.0,33.62,33.65,33.61,33.61,11800.0
2012-09-11 15:40:00,33.62,33.65,33.59,33.62,27500.0,33.62,33.65,33.59,33.62,27500.0
2012-09-11 15:50:00,33.63,33.7,33.61,33.65,97900.0,33.63,33.7,33.61,33.65,97900.0
2012-09-12 09:30:00,33.68,33.8,33.67,33.8,9700.0,33.68,33.8,33.67,33.8,9700.0
2012-09-12 09:40:00,33.87,33.89,33.79,33.85,8900.0,33.87,33.89,33.79,33.85,8900.0
2012-09-12 09:50:00,33.85,33.87,33.81,33.83,9400.0,33.85,33.87,33.81,33.83,9400.0
2012-09-12 10:00:00,33.82,33.91,33.82,33.91,10000.0,33.82,33.91,33.82,33.91,10000.0
2012-09-12 10:10:00,33.91,33.91,33.84,33.9,19700.0,33.91,33.91,33.84,33.9,19700.0
2012-09-12 10:20:00,33.9,33.9,33.83,33.84,11800.0,33.9,33.9,33.83,33.84,11800.0
2012-09-12 10:30:00,33.84,33.87,33.77,33.84,13300.0,33.84,33.87,33.77,33.84,13300.0
2012-09-12 10:40:00,33.84,33.87,33.82,33.86,9500.0,33.84,33.87,33.82,33.86,9500.0
2012-09-12 10:50:00,33.87,33.94,33.86,33.94,35500.0,33.87,33.94,33.86,33.94,35500.0
2012-09-12 11:00:00,33.92,33.98,33.83,33.83,63600.0,33.92,33.98,33.83,33.83,63600.0
2012-09-12 11:10:00,33.83,33.84,33.69,33.73,20700.0,33.83,33.84,33.69,33.73,20700.0
2012-09-12 11:20:00,33.73,33.81,33.73,33.8,9300.0,33.73,33.81,33.73,33.8,9300.0
2012-09-12 11:30:00,33.82,33.87,33.82,33.85,8400.0,33.82,33.87,33.82,33.85,8400.0
2012-09-12 11:40:00,33.86,33.91,33.85,33.9,41300.0,33.86,33.91,33.85,33.9,41300.0
2012-09-12 11:50:00,33.89,33.9,33.88,33.89,7800.0,33.89,33.9,33.88,33.89,7800.0
2012-09-12 12:00:00,33.89,33.91,33.86,33.88,20300.0,33.89,33.91,33.86,33.88,20300.0
2012-09-12 12:10:00,33.89,33.94,33.87,33.92,29000.0,33.89,33.94,33.87,33.92,29000.0
2012-09-12 12:20:00,33.92,33.95,33.92,33.95,3200.0,33.92,33.95,33.92,33.95,3200.0
2012-09-12 12:30:00,33.94,33.95,33.89,33.92,12600.0,33.94,33.95,33.89,33.92,12600.0
2012-09-12 12:40:00,33.92,33.92,33.88,33.9,3800.0,33.92,33.92,33.88,33.9,3800.0
2012-09-12 12:50:00,33.89,33.9,33.87,33.9,8000.0,33.89,33.9,33.87,33.9,8000.0
2012-09-12 13:00:00,33.9,33.9,33.87,33.9,27500.0,33.9,33.9,33.87,33.9,27500.0
2012-09-12 13:10:00,33.88,33.9,33.84,33.85,12300.0,33.88,33.9,33.84,33.85,12300.0
2012-09-12 13:20:00,33.85,33.92,33.85,33.91,21500.0,33.85,33.92,33.85,33.91,21500.0
2012-09-12 13:30:00,33.9,33.92,33.88,33.89,6900.0,33.9,33.92,33.88,33.89,6900.0
2012-09-12 13:40:00,33.9,33.92,33.88,33.92,11100.0,33.9,33.92,33.88,33.92,11100.0
2012-09-12 13:50:00,33.91,33.93,33.89,33.91,31700.0,33.91,33.93,33.89,33.91,31700.0
2012-09-12 14:00:00,33.92,33.93,33.89,33.9,27400.0,33.92,33.93,33.89,33.9,27400.0
2012-09-12 14:10:00,33.9,33.93,33.89,33.89,19000.0,33.9,33.93,33.89,33.89,19000.0
2012-09-12 14:20:00,33.9,33.95,33.9,33.93,27800.0,33.9,33.95,33.9,33.93,27800.0
2012-09-12 14:30:00,33.93,33.99,33.93,33.97,17300.0,33.93,33.99,33.93,33.97,17300.0
2012-09-12 14:40:00,33.97,33.99,33.96,33.98,15000.0,33.97,33.99,33.96,33.98,15000.0
2012-09-12 14:50:00,33.98,33.99,33.94,33.98,58400.0,33.98,33.99,33.94,33.98,58400.0
2012-09-12 15:00:00,33.98,33.98,33.88,33.95,34200.0,33.98,33.98,33.88,33.95,34200.0
2012-09-12 15:10:00,33.94,33.97,33.93,33.97,46300.0,33.94,33.97,33.93,33.97,46300.0
2012-09-12 15:20:00,33.97,34.02,33.97,34.02,48000.0,33.97,34.02,33.97,34.02,48000.0
2012-09-12 15:30:00,34.02,34.07,34.02,34.07,31100.0,34.02,34.07,34.02,34.07,31100.0
2012-09-12 15:40:00,34.07,34.07,33.98,34.01,28200.0,34.07,34.07,33.98,34.01,28200.0
2012-09-12 15:50:00,34.02,34.09,34.02,34.07,62500.0,34.02,34.09,34.02,34.07,62500.0
2012-09-13 09:30:00,34.06,34.1,33.9,33.97,25300.0,34.06,34.1,33.9,33.97,25300.0
2012-09-13 09:40:00,33.92,33.94,33.79,33.8,15500.0,33.92,33.94,33.79,33.8,15500.0
2012-09-13 09:50:00,33.82,33.95,33.77,33.93,46800.0,33.82,33.95,33.77,33.93,46800.0
2012-09-13 10:00:00,33.93,33.95,33.88,33.88,11700.0,33.93,33.95,33.88,33.88,11700.0
2012-09-13 10:10:00,33.89,33.89,33.77,33.78,8000.0,33.89,33.89,33.77,33.78,8000.0
2012-09-13 10:20:00,33.77,33.85,33.75,33.76,26800.0,33.77,33.85,33.75,33.76,26800.0
2012-09-13 10:30:00,33.76,33.78,33.73,33.73,7900.0,33.76,33.78,33.73,33.73,7900.0
2012-09-13 10:40:00,33.74,33.83,33.72,33.77,18700.0,33.74,33.83,33.72,33.77,18700.0
2012-09-13 10:50:00,33.78,33.8,33.77,33.79,3900.0,33.78,33.8,33.77,33.79,3900.0
2012-09-13 11:00:00,33.79,33.92,33.73,33.79,67900.0,33.79,33.92,33.73,33.79,67900.0
2012-09-13 11:10:00,33.78,33.84,33.78,33.84,4300.0,33.78,33.84,33.78,33.84,4300.0
2012-09-13 11:20:00,33.83,33.83,33.81,33.83,4100.0,33.83,33.83,33.81,33.83,4100.0
2012-09-13 11:30:00,33.83,33.83,33.78,33.81,6500.0,33.83,33.83,33.78,33.81,6500.0
2012-09-13 11:40:00,33.81,33.86,33.81,33.84,5600.0,33.81,33.86,33.81,33.84,5600.0
2012-09-13 11:50:00,33.84,33.86,33.84,33.84,4700.0,33.84,33.86,33.84,33.84,4700.0
2012-09-13 12:00:00,33.84,33.9,33.81,33.89,19300.0,33.84,33.9,33.81,33.89,19300.0
2012-09-13 12:10:00,33.88,33.89,33.78,33.79,4900.0,33.88,33.89,33.78,33.79,4900.0
2012-09-13 12:20:00,33.79,33.85,33.78,33.83,4000.0,33.79,33.85,33.78,33.83,4000.0
2012-09-13 12:30:00,33.83,34.15,33.78,33.94,36600.0,33.83,34.15,33.78,33.94,36600.0
2012-09-13 12:40:00,33.97,34.05,33.96,33.99,10100.0,33.97,34.05,33.96,33.99,10100.0
2012-09-13 12:50:00,33.98,34.02,33.93,34.01,7300.0,33.98,34.02,33.93,34.01,7300.0
2012-09-13 13:00:00,34.02,34.11,34.02,34.09,11300.0,34.02,34.11,34.02,34.09,11300.0
2012-09-13 13:10:00,34.08,34.09,34.04,34.05,8200.0,34.08,34.09,34.04,34.05,8200.0
2012-09-13 13:20:00,34.06,34.1,34.04,34.1,16000.0,34.06,34.1,34.04,34.1,16000.0
2012-09-13 13:30:00,34.07,34.13,34.07,34.08,14700.0,34.07,34.13,34.07,34.08,14700.0
2012-09-13 13:40:00,34.08,34.09,34.06,34.08,12800.0,34.08,34.09,34.06,34.08,12800.0
2012-09-13 13:50:00,34.07,34.08,34.0,34.03,11600.0,34.07,34.08,34.0,34.03,11600.0
2012-09-13 14:00:00,34.03,34.08,34.02,34.07,20200.0,34.03,34.08,34.02,34.07,20200.0
2012-09-13 14:10:00,34.07,34.08,34.02,34.02,7100.0,34.07,34.08,34.02,34.02,7100.0
2012-09-13 14:20:00,34.03,34.1,34.02,34.06,20800.0,34.03,34.1,34.02,34.06,20800.0
2012-09-13 14:30:00,34.07,34.07,34.01,34.02,16200.0,34.07,34.07,34.01,34.02,16200.0
2012-09-13 14:40:00,34.01,34.03,33.99,34.03,8200.0,34.01,34.03,33.99,34.03,8200.0
2012-09-13 14:50:00,34.02,34.02,33.97,33.98,6700.0,34.02,34.02,33.97,33.98,6700.0
2012-09-13 15:00:00,33.99,34.02,33.99,34.02,8400.0,33.99,34.02,33.99,34.02,8400.0
2012-09-13 15:10:00,34.03,34.05,33.99,33.99,8600.0,34.03,34.05,33.99,33.99,8600.0
2012-09-13 15:20:00,33.99,34.03,33.96,34.02,22200.0,33.99,34.03,33.96,34.02,22200.0
2012-09-13 15:30:00,34.02,34.04,34.01,34.04,28700.0,34.02,34.04,34.01,34.04,28700.0
2012-09-13 15:40:00,34.04,34.05,34.0,34.01,20300.0,34.04,34.05,34.0,34.01,20300.0
2012-09-13 15:50:00,34.0,34.01,33.93,33.96,41700.0,34.0,34.01,33.93,33.96,41700.0
2012-09-14 09:30:00,34.04,34.1,33.98,33.99,11100.0,34.04,34.1,33.98,33.99,11100.0
2012-09-14 09:40:00,34.01,34.03,33.96,33.98,12100.0,34.01,34.03,33.96,33.98,12100.0
2012-09-14 09:50:00,33.98,34.02,33.93,33.93,13100.0,33.98,34.02,33.93,33.93,13100.0
2012-09-14 10:00:00,33.94,34.02,33.94,34.01,10400.0,33.94,34.02,33.94,34.01,10400.0
2012-09-14 10:10:00,34.01,34.02,33.97,33.98,9800.0,34.01,34.02,33.97,33.98,9800.0
2012-09-14 10:20:00,33.97,33.99,33.92,33.92,13100.0,33.97,33.99,33.92,33.92,13100.0
2012-09-14 10:30:00,33.93,33.98,33.93,33.98,6800.0,33.93,33.98,33.93,33.98,6800.0
2012-09-14 10:40:00,33.98,33.98,33.88,33.88,10500.0,33.98,33.98,33.88,33.88,10500.0
2012-09-14 10:50:00,33.89,33.9,33.83,33.86,9900.0,33.89,33.9,33.83,33.86,9900.0
2012-09-14 11:00:00,33.88,33.92,33.87,33.89,11200.0,33.88,33.92,33.87,33.89,11200.0
2012-09-14 11:10:00,33.92,33.95,33.9,33.92,14600.0,33.92,33.95,33.9,33.92,14600.0
2012-09-14 11:20:00,33.93,34.0,33.93,33.99,26000.0,33.93,34.0,33.93,33.99,26000.0
2012-09-14 11:30:00,33.99,33.99,33.91,33.91,10400.0,33.99,33.99,33.91,33.91,10400.0
2012-09-14 11:40:00,33.92,33.95,33.92,33.92,6400.0,33.92,33.95,33.92,33.92,6400.0
2012-09-14 11:50:00,33.92,33.93,33.88,33.9,12000.0,33.92,33.93,33.88,33.9,12000.0
2012-09-14 12:00:00,33.91,33.93,33.9,33.9,3600.0,33.91,33.93,33.9,33.9,3600.0
2012-09-14 12:10:00,33.91,33.94,33.89,33.94,4500.0,33.91,33.94,33.89,33.94,4500.0
2012-09-14 12:20:00,33.93,33.93,33.86,33.87,4900.0,33.93,33.93,33.86,33.87,4900.0
2012-09-14 12:30:00,33.87,33.87,33.85,33.86,3600.0,33.87,33.87,33.85,33.86,3600.0
2012-09-14 12:40:00,33.86,33.87,33.83,33.86,39200.0,33.86,33.87,33.83,33.86,39200.0
2012-09-14 12:50:00,33.86,33.88,33.84,33.84,6800.0,33.86,33.88,33.84,33.84,6800.0
2012-09-14 13:00:00,33.86,33.88,33.85,33.88,3800.0,33.86,33.88,33.85,33.88,3800.0
2012-09-14 13:10:00,33.89,33.89,33.87,33.87,2800.0,33.89,33.89,33.87,33.87,2800.0
2012-09-14 13:20:00,33.88,33.88,33.79,33.79,5600.0,33.88,33.88,33.79,33.79,5600.0
2012-09-14 13:30:00,33.8,33.86,33.8,33.83,9100.0,33.8,33.86,33.8,33.83,9100.0
2012-09-14 13:40:00,33.84,33.84,33.81,33.83,5100.0,33.84,33.84,33.81,33.83,5100.0
2012-09-14 13:50:00,33.83,33.84,33.79,33.79,18700.0,33.83,33.84,33.79,33.79,18700.0
2012-09-14 14:00:00,33.79,33.8,33.77,33.78,7900.0,33.79,33.8,33.77,33.78,7900.0
2012-09-14 14:10:00,33.77,33.79,33.68,33.68,95100.0,33.77,33.79,33.68,33.68,95100.0
2012-09-14 14:20:00,33.69,33.71,33.65,33.66,31200.0,33.69,33.71,33.65,33.66,31200.0
2012-09-14 14:30:00,33.66,33.71,33.66,33.69,27300.0,33.66,33.71,33.66,33.69,27300.0
2012-09-14 14:40:00,33.69,33.71,33.68,33.69,13400.0,33.69,33.71,33.68,33.69,13400.0
2012-09-14 14:50:00,33.69,33.71,33.66,33.68,33200.0,33.69,33.71,33.66,33.68,33200.0
2012-09-14 15:00:00,33.68,33.7,33.66,33.68,21800.0,33.68,33.7,33.66,33.68,21800.0
2012-09-14 15:10:00,33.67,33.69,33.64,33.65,25800.0,33.67,33.69,33.64,33.65,25800.0
2012-09-14 15:20:00,33.64,33.66,33.59,33.62,24100.0,33.64,33.66,33.59,33.62,24100.0
2012-09-14 15:30:00,33.63,33.68,33.59,33.68,26300.0,33.63,33.68,33.59,33.68,26300.0
2012-09-14 15:40:00,33.67,33.67,33.6,33.62,42100.0,33.67,33.67,33.6,33.62,42100.0
2012-09-14 15:50:00,33.61,33.64,33.58,33.61,101700.0,33.61,33.64,33.58,33.61,101700.0
2012-09-17 09:30:00,33.49,33.73,33.4,33.67,18100.0,33.49,33.73,33.4,33.67,18100.0
2012-09-17 09:40:00,33.68,33.78,33.67,33.76,84600.0,33.68,33.78,33.67,33.76,84600.0
2012-09-17 09:50:00,33.76,33.76,33.6,33.74,13900.0,33.76,33.76,33.6,33.74,13900.0
2012-09-17 10:00:00,33.76,33.86,33.74,33.81,9900.0,33.76,33.86,33.74,33.81,9900.0
2012-09-17 10:10:00,33.8,33.8,33.75,33.78,6400.0,33.8,33.8,33.75,33.78,6400.0
2012-09-17 10:20:00,33.79,33.85,33.78,33.85,3100.0,33.79,33.85,33.78,33.85,3100.0
2012-09-17 10:30:00,33.86,33.9,33.8,33.82,18500.0,33.86,33.9,33.8,33.82,18500.0
2012-09-17 10:40:00,33.82,33.83,33.76,33.8,8400.0,33.82,33.83,33.76,33.8,8400.0
2012-09-17 10:50:00,33.8,33.8,33.74,33.77,3500.0,33.8,33.8,33.74,33.77,3500.0
2012-09-17 11:00:00,33.77,33.8,33.74,33.76,8000.0,33.77,33.8,33.74,33.76,8000.0
2012-09-17 11:10:00,33.74,33.76,33.7,33.73,8800.0,33.74,33.76,33.7,33.73,8800.0
2012-09-17 11:20:00,33.73,33.74,33.69,33.72,6400.0,33.73,33.74,33.69,33.72,6400.0
2012-09-17 11:30:00,33.71,33.76,33.7,33.76,7900.0,33.71,33.76,33.7,33.76,7900.0
2012-09-17 11:40:00,33.76,33.79,33.76,33.77,6300.0,33.76,33.79,33.76,33.77,6300.0
2012-09-17 11:50:00,33.79,33.81,33.76,33.79,8600.0,33.79,33.81,33.76,33.79,8600.0
2012-09-17 12:00:00,33.8,33.82,33.78,33.82,9600.0,33.8,33.82,33.78,33.82,9600.0
2012-09-17 12:10:00,33.82,33.85,33.82,33.85,6800.0,33.82,33.85,33.82,33.85,6800.0
2012-09-17 12:20:00,33.85,33.88,33.83,33.84,15700.0,33.85,33.88,33.83,33.84,15700.0
2012-09-17 12:30:00,33.85,33.89,33.83,33.89,9800.0,33.85,33.89,33.83,33.89,9800.0
2012-09-17 12:40:00,33.9,33.94,33.89,33.93,8800.0,33.9,33.94,33.89,33.93,8800.0
2012-09-17 12:50:00,33.92,33.92,33.86,33.87,16400.0,33.92,33.92,33.86,33.87,16400.0
2012-09-17 13:00:00,33.87,33.9,33.86,33.9,5600.0,33.87,33.9,33.86,33.9,5600.0
2012-09-17 13:10:00,33.89,33.91,33.89,33.91,5400.0,33.89,33.91,33.89,33.91,5400.0
2012-09-17 13:20:00,33.9,33.93,33.9,33.92,5500.0,33.9,33.93,33.9,33.92,5500.0
2012-09-17 13:30:00,33.91,33.93,33.91,33.93,4100.0,33.91,33.93,33.91,33.93,4100.0
2012-09-17 13:40:00,33.93,33.93,33.89,33.93,9000.0,33.93,33.93,33.89,33.93,9000.0
2012-09-17 13:50:00,33.93,33.93,33.87,33.89,12600.0,33.93,33.93,33.87,33.89,12600.0
2012-09-17 14:00:00,33.9,33.93,33.86,33.89,14600.0,33.9,33.93,33.86,33.89,14600.0
2012-09-17 14:10:00,33.89,33.93,33.87,33.92,10000.0,33.89,33.93,33.87,33.92,10000.0
2012-09-17 14:20:00,33.92,33.94,33.92,33.94,7000.0,33.92,33.94,33.92,33.94,7000.0
2012-09-17 14:30:00,33.94,33.95,33.92,33.94,6000.0,33.94,33.95,33.92,33.94,6000.0
2012-09-17 14:40:00,33.93,33.94,33.88,33.92,10800.0,33.93,33.94,33.88,33.92,10800.0
2012-09-17 14:50:00,33.92,33.93,33.89,33.89,7200.0,33.92,33.93,33.89,33.89,7200.0
2012-09-17 15:00:00,33.9,33.91,33.88,33.9,11700.0,33.9,33.91,33.88,33.9,11700.0
2012-09-17 15:10:00,33.89,33.9,33.85,33.87,12800.0,33.89,33.9,33.85,33.87,12800.0
2012-09-17 15:20:00,33.87,33.9,33.85,33.86,18000.0,33.87,33.9,33.85,33.86,18000.0
2012-09-17 15:30:00,33.86,33.87,33.83,33.87,23500.0,33.86,33.87,33.83,33.87,23500.0
2012-09-17 15:40:00,33.87,33.91,33.85,33.9,16200.0,33.87,33.91,33.85,33.9,16200.0
2012-09-17 15:50:00,33.89,33.93,33.83,33.9,77900.0,33.89,33.93,33.83,33.9,77900.0
2012-09-18 09:30:00,33.78,33.83,33.7,33.76,17500.0,33.78,33.83,33.7,33.76,17500.0
2012-09-18 09:40:00,33.74,33.77,33.69,33.76,6100.0,33.74,33.77,33.69,33.76,6100.0
2012-09-18 09:50:00,33.77,33.85,33.74,33.84,63300.0,33.77,33.85,33.74,33.84,63300.0
2012-09-18 10:00:00,33.82,33.82,33.62,33.65,20200.0,33.82,33.82,33.62,33.65,20200.0
2012-09-18 10:10:00,33.65,33.72,33.65,33.7,27900.0,33.65,33.72,33.65,33.7,27900.0
2012-09-18 10:20:00,33.7,33.73,33.65,33.69,98800.0,33.7,33.73,33.65,33.69,98800.0
2012-09-18 10:30:00,33.69,33.77,33.69,33.74,24200.0,33.69,33.77,33.69,33.74,24200.0
2012-09-18 10:40:00,33.74,33.79,33.72,33.74,26700.0,33.74,33.79,33.72,33.74,26700.0
2012-09-18 10:50:00,33.73,33.78,33.73,33.78,7800.0,33.73,33.78,33.73,33.78,7800.0
2012-09-18 11:00:00,33.79,33.81,33.74,33.77,12700.0,33.79,33.81,33.74,33.77,12700.0
2012-09-18 11:10:00,33.77,33.81,33.77,33.81,8400.0,33.77,33.81,33.77,33.81,8400.0
2012-09-18 11:20:00,33.82,33.83,33.77,33.79,4200.0,33.82,33.83,33.77,33.79,4200.0
2012-09-18 11:30:00,33.79,33.83,33.77,33.83,8400.0,33.79,33.83,33.77,33.83,8400.0
2012-09-18 11:40:00,33.83,33.84,33.81,33.81,4800.0,33.83,33.84,33.81,33.81,4800.0
2012-09-18 11:50:00,33.81,33.86,33.8,33.85,9000.0,33.81,33.86,33.8,33.85,9000.0
2012-09-18 12:00:00,33.85,33.87,33.84,33.84,5500.0,33.85,33.87,33.84,33.84,5500.0
2012-09-18 12:10:00,33.84,33.84,33.72,33.78,10100.0,33.84,33.84,33.72,33.78,10100.0
2012-09-18 12:20:00,33.77,33.79,33.76,33.78,2800.0,33.77,33.79,33.76,33.78,2800.0
2012-09-18 12:30:00,33.78,33.78,33.68,33.69,108800.0,33.78,33.78,33.68,33.69,108800.0
2012-09-18 12:40:00,33.67,33.68,33.63,33.63,9700.0,33.67,33.68,33.63,33.63,9700.0
2012-09-18 12:50:00,33.63,33.71,33.63,33.71,21100.0,33.63,33.71,33.63,33.71,21100.0
2012-09-18 13:00:00,33.71,33.77,33.71,33.73,10600.0,33.71,33.77,33.71,33.73,10600.0
2012-09-18 13:10:00,33.74,33.83,33.74,33.75,11200.0,33.74,33.83,33.74,33.75,11200.0
2012-09-18 13:20:00,33.77,33.84,33.77,33.84,4700.0,33.77,33.84,33.77,33.84,4700.0
2012-09-18 13:30:00,33.83,33.84,33.78,33.83,8900.0,33.83,33.84,33.78,33.83,8900.0
2012-09-18 13:40:00,33.84,33.84,33.82,33.83,4500.0,33.84,33.84,33.82,33.83,4500.0
2012-09-18 13:50:00,33.83,33.84,33.83,33.84,3100.0,33.83,33.84,33.83,33.84,3100.0
2012-09-18 14:00:00,33.84,33.89,33.84,33.89,23500.0,33.84,33.89,33.84,33.89,23500.0
2012-09-18 14:10:00,33.89,33.89,33.87,33.87,7200.0,33.89,33.89,33.87,33.87,7200.0
2012-09-18 14:20:00,33.87,33.92,33.87,33.89,37800.0,33.87,33.92,33.87,33.89,37800.0
2012-09-18 14:30:00,33.89,33.89,33.84,33.85,8100.0,33.89,33.89,33.84,33.85,8100.0
2012-09-18 14:40:00,33.84,33.88,33.82,33.88,16100.0,33.84,33.88,33.82,33.88,16100.0
2012-09-18 14:50:00,33.88,33.95,33.88,33.94,27300.0,33.88,33.95,33.88,33.94,27300.0
2012-09-18 15:00:00,33.93,34.0,33.93,33.98,59600.0,33.93,34.0,33.93,33.98,59600.0
2012-09-18 15:10:00,33.98,34.0,33.97,33.99,31200.0,33.98,34.0,33.97,33.99,31200.0
2012-09-18 15:20:00,33.98,33.99,33.9,33.94,44100.0,33.98,33.99,33.9,33.94,44100.0
2012-09-18 15:30:00,33.94,33.96,33.9,33.91,43200.0,33.94,33.96,33.9,33.91,43200.0
2012-09-18 15:40:00,33.9,33.97,33.9,33.95,58700.0,33.9,33.97,33.9,33.95,58700.0
2012-09-18 15:50:00,33.95,33.95,33.88,33.9,131400.0,33.95,33.95,33.88,33.9,131400.0
2012-09-19 09:30:00,33.9,33.99,33.73,33.73,11000.0,33.9,33.99,33.73,33.73,11000.0
2012-09-19 09:40:00,33.73,33.76,33.66,33.76,5600.0,33.73,33.76,33.66,33.76,5600.0
2012-09-19 09:50:00,33.76,33.82,33.74,33.82,4000.0,33.76,33.82,33.74,33.82,4000.0
2012-09-19 10:00:00,33.82,33.98,33.82,33.94,25200.0,33.82,33.98,33.82,33.94,25200.0
2012-09-19 10:10:00,33.93,34.04,33.93,33.97,47500.0,33.93,34.04,33.93,33.97,47500.0
2012-09-19 10:20:00,33.96,33.97,33.91,33.94,9300.0,33.96,33.97,33.91,33.94,9300.0
2012-09-19 10:30:00,33.92,33.92,33.8,33.88,8900.0,33.92,33.92,33.8,33.88,8900.0
2012-09-19 10:40:00,33.88,33.92,33.84,33.92,7200.0,33.88,33.92,33.84,33.92,7200.0
2012-09-19 10:50:00,33.91,33.93,33.9,33.92,4300.0,33.91,33.93,33.9,33.92,4300.0
2012-09-19 11:00:00,33.91,33.93,33.9,33.92,3300.0,33.91,33.93,33.9,33.92,3300.0
2012-09-19 11:10:00,33.93,34.0,33.93,34.0,6400.0,33.93,34.0,33.93,34.0,6400.0
2012-09-19 11:20:00,33.99,34.03,33.98,34.03,4200.0,33.99,34.03,33.98,34.03,4200.0
2012-09-19 11:30:00,34.03,34.03,33.99,34.0,5100.0,34.03,34.03,33.99,34.0,5100.0
2012-09-19 11:40:00,33.99,34.0,33.97,34.0,5400.0,33.99,34.0,33.97,34.0,5400.0
2012-09-19 11:50:00,33.99,34.0,33.96,33.97,4100.0,33.99,34.0,33.96,33.97,4100.0
2012-09-19 12:00:00,33.95,33.97,33.92,33.96,3400.0,33.95,33.97,33.92,33.96,3400.0
2012-09-19 12:10:00,33.94,33.96,33.93,33.93,8400.0,33.94,33.96,33.93,33.93,8400.0
2012-09-19 12:20:00,33.94,34.0,33.92,34.0,8300.0,33.94,34.0,33.92,34.0,8300.0
2012-09-19 12:30:00,34.0,34.0,33.99,34.0,3500.0,34.0,34.0,33.99,34.0,3500.0
2012-09-19 12:40:00,34.0,34.0,33.99,33.99,10900.0,34.0,34.0,33.99,33.99,10900.0
2012-09-19 12:50:00,33.98,34.0,33.97,34.0,7300.0,33.98,34.0,33.97,34.0,7300.0
2012-09-19 13:00:00,34.0,34.0,33.97,33.98,7300.0,34.0,34.0,33.97,33.98,7300.0
2012-09-19 13:10:00,33.98,34.0,33.98,34.0,2900.0,33.98,34.0,33.98,34.0,2900.0
2012-09-19 13:20:00,34.0,34.0,33.99,34.0,3300.0,34.0,34.0,33.99,34.0,3300.0
2012-09-19 13:30:00,34.0,34.0,33.92,33.93,7700.0,34.0,34.0,33.92,33.93,7700.0
2012-09-19 13:40:00,33.93,33.94,33.91,33.94,7000.0,33.93,33.94,33.91,33.94,7000.0
2012-09-19 13:50:00,33.93,33.96,33.93,33.96,16300.0,33.93,33.96,33.93,33.96,16300.0
2012-09-19 14:00:00,33.96,33.97,33.94,33.95,8100.0,33.96,33.97,33.94,33.95,8100.0
2012-09-19 14:10:00,33.95,33.98,33.95,33.98,4500.0,33.95,33.98,33.95,33.98,4500.0
2012-09-19 14:20:00,33.97,34.0,33.97,33.99,13500.0,33.97,34.0,33.97,33.99,13500.0
2012-09-19 14:30:00,33.98,34.0,33.98,34.0,27500.0,33.98,34.0,33.98,34.0,27500.0
2012-09-19 14:40:00,34.0,34.01,33.99,33.99,17600.0,34.0,34.01,33.99,33.99,17600.0
2012-09-19 14:50:00,33.99,34.02,33.99,34.01,10800.0,33.99,34.02,33.99,34.01,10800.0
2012-09-19 15:00:00,34.0,34.0,33.97,33.99,15100.0,34.0,34.0,33.97,33.99,15100.0
2012-09-19 15:10:00,33.99,34.03,33.98,33.98,16400.0,33.99,34.03,33.98,33.98,16400.0
2012-09-19 15:20:00,33.99,33.99,33.98,33.98,11700.0,33.99,33.99,33.98,33.98,11700.0
2012-09-19 15:30:00,33.98,33.99,33.98,33.99,14000.0,33.98,33.99,33.98,33.99,14000.0
2012-09-19 15:40:00,33.99,34.01,33.98,34.0,36600.0,33.99,34.01,33.98,34.0,36600.0
2012-09-19 15:50:00,34.0,34.0,33.93,33.95,89300.0,34.0,34.0,33.93,33.95,89300.0
2012-09-20 09:30:00,33.74,33.86,33.67,33.86,14900.0,33.74,33.86,33.67,33.86,14900.0
2012-09-20 09:40:00,33.86,33.88,33.76,33.79,6500.0,33.86,33.88,33.76,33.79,6500.0
2012-09-20 09:50:00,33.78,33.79,33.74,33.77,6100.0,33.78,33.79,33.74,33.77,6100.0
2012-09-20 10:00:00,33.74,33.82,33.74,33.78,4700.0,33.74,33.82,33.74,33.78,4700.0
2012-09-20 10:10:00,33.77,33.85,33.77,33.77,5200.0,33.77,33.85,33.77,33.77,5200.0
2012-09-20 10:20:00,33.77,33.79,33.73,33.76,15700.0,33.77,33.79,33.73,33.76,15700.0
2012-09-20 10:30:00,33.76,33.83,33.76,33.83,6800.0,33.76,33.83,33.76,33.83,6800.0
2012-09-20 10:40:00,33.82,33.85,33.8,33.81,5200.0,33.82,33.85,33.8,33.81,5200.0
2012-09-20 10:50:00,33.81,33.86,33.77,33.86,5400.0,33.81,33.86,33.77,33.86,5400.0
2012-09-20 11:00:00,33.86,33.91,33.84,33.86,4600.0,33.86,33.91,33.84,33.86,4600.0
2012-09-20 11:10:00,33.86,33.88,33.82,33.82,2900.0,33.86,33.88,33.82,33.82,2900.0
2012-09-20 11:20:00,33.82,33.86,33.8,33.85,5100.0,33.82,33.86,33.8,33.85,5100.0
2012-09-20 11:30:00,33.83,33.84,33.81,33.82,3700.0,33.83,33.84,33.81,33.82,3700.0
2012-09-20 11:40:00,33.82,33.82,33.8,33.82,4900.0,33.82,33.82,33.8,33.82,4900.0
2012-09-20 11:50:00,33.81,33.83,33.81,33.83,2900.0,33.81,33.83,33.81,33.83,2900.0
2012-09-20 12:00:00,33.82,33.83,33.82,33.83,13800.0,33.82,33.83,33.82,33.83,13800.0
2012-09-20 12:10:00,33.83,33.83,33.82,33.83,3200.0,33.83,33.83,33.82,33.83,3200.0
2012-09-20 12:20:00,33.82,33.85,33.79,33.79,18900.0,33.82,33.85,33.79,33.79,18900.0
2012-09-20 12:30:00,33.79,33.81,33.78,33.81,2600.0,33.79,33.81,33.78,33.81,2600.0
2012-09-20 12:40:00,33.82,33.84,33.79,33.8,5900.0,33.82,33.84,33.79,33.8,5900.0
2012-09-20 12:50:00,33.79,33.82,33.78,33.82,6200.0,33.79,33.82,33.78,33.82,6200.0
2012-09-20 13:00:00,33.82,33.84,33.8,33.83,3800.0,33.82,33.84,33.8,33.83,3800.0
2012-09-20 13:10:00,33.83,33.86,33.82,33.83,4300.0,33.83,33.86,33.82,33.83,4300.0
2012-09-20 13:20:00,33.83,33.89,33.83,33.89,2300.0,33.83,33.89,33.83,33.89,2300.0
2012-09-20 13:30:00,33.89,33.92,33.88,33.89,5100.0,33.89,33.92,33.88,33.89,5100.0
2012-09-20 13:40:00,33.88,33.88,33.83,33.83,8800.0,33.88,33.88,33.83,33.83,8800.0
2012-09-20 13:50:00,33.84,33.84,33.8,33.83,4800.0,33.84,33.84,33.8,33.83,4800.0
2012-09-20 14:00:00,33.84,33.84,33.8,33.8,2300.0,33.84,33.84,33.8,33.8,2300.0
2012-09-20 14:10:00,33.81,33.83,33.81,33.81,4200.0,33.81,33.83,33.81,33.81,4200.0
2012-09-20 14:20:00,33.81,33.87,33.78,33.85,9700.0,33.81,33.87,33.78,33.85,9700.0
2012-09-20 14:30:00,33.84,33.87,33.83,33.84,4600.0,33.84,33.87,33.83,33.84,4600.0
2012-09-20 14:40:00,33.85,33.87,33.84,33.85,6500.0,33.85,33.87,33.84,33.85,6500.0
2012-09-20 14:50:00,33.85,33.89,33.85,33.89,6600.0,33.85,33.89,33.85,33.89,6600.0
2012-09-20 15:00:00,33.89,33.91,33.88,33.88,13400.0,33.89,33.91,33.88,33.88,13400.0
2012-09-20 15:10:00,33.89,33.89,33.86,33.88,12300.0,33.89,33.89,33.86,33.88,12300.0
2012-09-20 15:20:00,33.89,33.89,33.85,33.85,11800.0,33.89,33.89,33.85,33.85,11800.0
2012-09-20 15:30:00,33.85,33.88,33.84,33.85,18000.0,33.85,33.88,33.84,33.85,18000.0
2012-09-20 15:40:00,33.85,33.87,33.83,33.85,21400.0,33.85,33.87,33.83,33.85,21400.0
2012-09-20 15:50:00,33.85,33.92,33.85,33.9,49000.0,33.85,33.92,33.85,33.9,49000.0
2012-09-21 09:30:00,33.9,34.05,33.86,33.99,265000.0,33.9,34.05,33.86,33.99,265000.0
2012-09-21 09:40:00,33.97,33.97,33.86,33.9,7500.0,33.97,33.97,33.86,33.9,7500.0
2012-09-21 09:50:00,33.91,34.01,33.91,33.99,3800.0,33.91,34.01,33.91,33.99,3800.0
2012-09-21 10:00:00,33.98,34.01,33.98,34.01,5800.0,33.98,34.01,33.98,34.01,5800.0
2012-09-21 10:10:00,34.01,34.01,33.96,33.96,10400.0,34.01,34.01,33.96,33.96,10400.0
2012-09-21 10:20:00,33.96,33.97,33.94,33.96,7000.0,33.96,33.97,33.94,33.96,7000.0
2012-09-21 10:30:00,33.96,34.0,33.96,34.0,3700.0,33.96,34.0,33.96,34.0,3700.0
2012-09-21 10:40:00,33.99,34.0,33.95,33.96,4000.0,33.99,34.0,33.95,33.96,4000.0
2012-09-21 10:50:00,33.96,33.96,33.91,33.93,8800.0,33.96,33.96,33.91,33.93,8800.0
2012-09-21 11:00:00,33.93,34.01,33.93,34.01,10200.0,33.93,34.01,33.93,34.01,10200.0
2012-09-21 11:10:00,34.02,34.02,33.94,33.95,9400.0,34.02,34.02,33.94,33.95,9400.0
2012-09-21 11:20:00,33.96,34.0,33.95,33.98,29000.0,33.96,34.0,33.95,33.98,29000.0
2012-09-21 11:30:00,33.99,34.0,33.92,33.95,38600.0,33.99,34.0,33.92,33.95,38600.0
2012-09-21 11:40:00,33.95,33.97,33.95,33.97,5300.0,33.95,33.97,33.95,33.97,5300.0
2012-09-21 11:50:00,33.96,33.97,33.89,33.92,6500.0,33.96,33.97,33.89,33.92,6500.0
2012-09-21 12:00:00,33.93,33.93,33.88,33.88,3500.0,33.93,33.93,33.88,33.88,3500.0
2012-09-21 12:10:00,33.89,33.91,33.88,33.91,16100.0,33.89,33.91,33.88,33.91,16100.0
2012-09-21 12:20:00,33.9,33.9,33.85,33.87,4400.0,33.9,33.9,33.85,33.87,4400.0
2012-09-21 12:30:00,33.88,33.93,33.88,33.91,3200.0,33.88,33.93,33.88,33.91,3200.0
2012-09-21 12:40:00,33.92,33.93,33.91,33.93,2400.0,33.92,33.93,33.91,33.93,2400.0
2012-09-21 12:50:00,33.93,33.94,33.88,33.89,12900.0,33.93,33.94,33.88,33.89,12900.0
2012-09-21 13:00:00,33.89,33.93,33.89,33.93,14100.0,33.89,33.93,33.89,33.93,14100.0
2012-09-21 13:10:00,33.92,33.93,33.86,33.86,3500.0,33.92,33.93,33.86,33.86,3500.0
2012-09-21 13:20:00,33.86,33.91,33.86,33.86,13200.0,33.86,33.91,33.86,33.86,13200.0
2012-09-21 13:30:00,33.87,33.92,33.86,33.91,2900.0,33.87,33.92,33.86,33.91,2900.0
2012-09-21 13:40:00,33.92,33.95,33.9,33.9,4000.0,33.92,33.95,33.9,33.9,4000.0
2012-09-21 13:50:00,33.89,33.91,33.87,33.9,2900.0,33.89,33.91,33.87,33.9,2900.0
2012-09-21 14:00:00,33.9,33.94,33.89,33.9,10300.0,33.9,33.94,33.89,33.9,10300.0
2012-09-21 14:10:00,33.91,33.92,33.86,33.87,8000.0,33.91,33.92,33.86,33.87,8000.0
2012-09-21 14:20:00,33.87,33.87,33.83,33.86,7500.0,33.87,33.87,33.83,33.86,7500.0
2012-09-21 14:30:00,33.85,33.87,33.83,33.86,9400.0,33.85,33.87,33.83,33.86,9400.0
2012-09-21 14:40:00,33.86,33.92,33.86,33.89,12100.0,33.86,33.92,33.86,33.89,12100.0
2012-09-21 14:50:00,33.89,33.89,33.82,33.82,6800.0,33.89,33.89,33.82,33.82,6800.0
2012-09-21 15:00:00,33.82,33.83,33.81,33.81,7800.0,33.82,33.83,33.81,33.81,7800.0
2012-09-21 15:10:00,33.81,33.84,33.8,33.84,18300.0,33.81,33.84,33.8,33.84,18300.0
2012-09-21 15:20:00,33.84,33.84,33.77,33.8,18600.0,33.84,33.84,33.77,33.8,18600.0
2012-09-21 15:30:00,33.8,33.86,33.79,33.85,23900.0,33.8,33.86,33.79,33.85,23900.0
2012-09-21 15:40:00,33.85,33.86,33.8,33.83,30200.0,33.85,33.86,33.8,33.83,30200.0
2012-09-21 15:50:00,33.82,33.82,33.68,33.74,129300.0,33.82,33.82,33.68,33.74,129300.0
2012-09-24 09:30:00,33.42,33.59,33.31,33.48,27800.0,33.42,33.59,33.31,33.48,27800.0
2012-09-24 09:40:00,33.49,33.55,33.42,33.44,12000.0,33.49,33.55,33.42,33.44,12000.0
2012-09-24 09:50:00,33.45,33.45,33.38,33.38,22300.0,33.45,33.45,33.38,33.38,22300.0
2012-09-24 10:00:00,33.38,33.44,33.38,33.4,12000.0,33.38,33.44,33.38,33.4,12000.0
2012-09-24 10:10:00,33.4,33.41,33.35,33.41,9500.0,33.4,33.41,33.35,33.41,9500.0
2012-09-24 10:20:00,33.4,33.43,33.36,33.42,14000.0,33.4,33.43,33.36,33.42,14000.0
2012-09-24 10:30:00,33.43,33.48,33.43,33.46,6900.0,33.43,33.48,33.43,33.46,6900.0
2012-09-24 10:40:00,33.46,33.51,33.45,33.49,8900.0,33.46,33.51,33.45,33.49,8900.0
2012-09-24 10:50:00,33.5,33.54,33.5,33.5,19400.0,33.5,33.54,33.5,33.5,19400.0
2012-09-24 11:00:00,33.52,33.54,33.5,33.52,19000.0,33.52,33.54,33.5,33.52,19000.0
2012-09-24 11:10:00,33.52,33.53,33.49,33.49,12600.0,33.52,33.53,33.49,33.49,12600.0
2012-09-24 11:20:00,33.5,33.5,33.42,33.45,13200.0,33.5,33.5,33.42,33.45,13200.0
2012-09-24 11:30:00,33.44,33.49,33.44,33.47,5400.0,33.44,33.49,33.44,33.47,5400.0
2012-09-24 11:40:00,33.46,33.5,33.45,33.49,7600.0,33.46,33.5,33.45,33.49,7600.0
2012-09-24 11:50:00,33.48,33.5,33.47,33.47,9100.0,33.48,33.5,33.47,33.47,9100.0
2012-09-24 12:00:00,33.48,33.48,33.44,33.45,5800.0,33.48,33.48,33.44,33.45,5800.0
2012-09-24 12:10:00,33.45,33.49,33.45,33.49,4500.0,33.45,33.49,33.45,33.49,4500.0
2012-09-24 12:20:00,33.48,33.5,33.47,33.48,6000.0,33.48,33.5,33.47,33.48,6000.0
2012-09-24 12:30:00,33.49,33.5,33.47,33.47,6500.0,33.49,33.5,33.47,33.47,6500.0
2012-09-24 12:40:00,33.48,33.5,33.48,33.5,8800.0,33.48,33.5,33.48,33.5,8800.0
2012-09-24 12:50:00,33.5,33.5,33.49,33.5,2900.0,33.5,33.5,33.49,33.5,2900.0
2012-09-24 13:00:00,33.5,33.5,33.49,33.5,6600.0,33.5,33.5,33.49,33.5,6600.0
2012-09-24 13:10:00,33.5,33.5,33.46,33.48,8300.0,33.5,33.5,33.46,33.48,8300.0
2012-09-24 13:20:00,33.48,33.5,33.47,33.5,5300.0,33.48,33.5,33.47,33.5,5300.0
2012-09-24 13:30:00,33.5,33.5,33.47,33.5,6000.0,33.5,33.5,33.47,33.5,6000.0
2012-09-24 13:40:00,33.5,33.5,33.5,33.5,2900.0,33.5,33.5,33.5,33.5,2900.0
2012-09-24 13:50:00,33.5,33.5,33.47,33.47,5200.0,33.5,33.5,33.47,33.47,5200.0
2012-09-24 14:00:00,33.48,33.5,33.48,33.5,7600.0,33.48,33.5,33.48,33.5,7600.0
2012-09-24 14:10:00,33.49,33.5,33.48,33.5,11600.0,33.49,33.5,33.48,33.5,11600.0
2012-09-24 14:20:00,33.5,33.57,33.5,33.57,9700.0,33.5,33.57,33.5,33.57,9700.0
2012-09-24 14:30:00,33.58,33.59,33.56,33.59,11400.0,33.58,33.59,33.56,33.59,11400.0
2012-09-24 14:40:00,33.59,33.61,33.58,33.59,7400.0,33.59,33.61,33.58,33.59,7400.0
2012-09-24 14:50:00,33.6,33.63,33.57,33.57,10100.0,33.6,33.63,33.57,33.57,10100.0
2012-09-24 15:00:00,33.57,33.59,33.53,33.54,29000.0,33.57,33.59,33.53,33.54,29000.0
2012-09-24 15:10:00,33.55,33.56,33.52,33.54,12600.0,33.55,33.56,33.52,33.54,12600.0
2012-09-24 15:20:00,33.54,33.55,33.53,33.55,16400.0,33.54,33.55,33.53,33.55,16400.0
2012-09-24 15:30:00,33.55,33.56,33.51,33.55,19500.0,33.55,33.56,33.51,33.55,19500.0
2012-09-24 15:40:00,33.55,33.57,33.52,33.52,19400.0,33.55,33.57,33.52,33.52,19400.0
2012-09-24 15:50:00,33.52,33.54,33.47,33.52,54200.0,33.52,33.54,33.47,33.52,54200.0
2012-09-25 09:30:00,33.58,33.7,33.5,33.54,19300.0,33.58,33.7,33.5,33.54,19300.0
2012-09-25 09:40:00,33.54,33.57,33.4,33.4,6200.0,33.54,33.57,33.4,33.4,6200.0
2012-09-25 09:50:00,33.41,33.46,33.4,33.41,4500.0,33.41,33.46,33.4,33.41,4500.0
2012-09-25 10:00:00,33.44,33.49,33.39,33.45,7500.0,33.44,33.49,33.39,33.45,7500.0
2012-09-25 10:10:00,33.48,33.57,33.48,33.51,8600.0,33.48,33.57,33.48,33.51,8600.0
2012-09-25 10:20:00,33.51,33.54,33.5,33.53,5300.0,33.51,33.54,33.5,33.53,5300.0
2012-09-25 10:30:00,33.51,33.56,33.51,33.53,6100.0,33.51,33.56,33.51,33.53,6100.0
2012-09-25 10:40:00,33.53,33.56,33.52,33.55,4400.0,33.53,33.56,33.52,33.55,4400.0
2012-09-25 10:50:00,33.53,33.54,33.47,33.47,4500.0,33.53,33.54,33.47,33.47,4500.0
2012-09-25 11:00:00,33.48,33.54,33.48,33.52,6800.0,33.48,33.54,33.48,33.52,6800.0
2012-09-25 11:10:00,33.52,33.53,33.5,33.51,3300.0,33.52,33.53,33.5,33.51,3300.0
2012-09-25 11:20:00,33.5,33.51,33.41,33.41,27800.0,33.5,33.51,33.41,33.41,27800.0
2012-09-25 11:30:00,33.42,33.44,33.39,33.39,10400.0,33.42,33.44,33.39,33.39,10400.0
2012-09-25 11:40:00,33.39,33.39,33.36,33.37,6600.0,33.39,33.39,33.36,33.37,6600.0
2012-09-25 11:50:00,33.37,33.4,33.36,33.39,10400.0,33.37,33.4,33.36,33.39,10400.0
2012-09-25 12:00:00,33.37,33.38,33.29,33.29,10900.0,33.37,33.38,33.29,33.29,10900.0
2012-09-25 12:10:00,33.3,33.31,33.26,33.27,10300.0,33.3,33.31,33.26,33.27,10300.0
2012-09-25 12:20:00,33.27,33.28,33.23,33.24,9100.0,33.27,33.28,33.23,33.24,9100.0
2012-09-25 12:30:00,33.24,33.24,33.15,33.16,24800.0,33.24,33.24,33.15,33.16,24800.0
2012-09-25 12:40:00,33.14,33.18,33.14,33.15,4500.0,33.14,33.18,33.14,33.15,4500.0
2012-09-25 12:50:00,33.15,33.2,33.13,33.19,8200.0,33.15,33.2,33.13,33.19,8200.0
2012-09-25 13:00:00,33.19,33.19,33.16,33.16,4400.0,33.19,33.19,33.16,33.16,4400.0
2012-09-25 13:10:00,33.16,33.2,33.16,33.17,4900.0,33.16,33.2,33.16,33.17,4900.0
2012-09-25 13:20:00,33.18,33.18,33.13,33.13,7100.0,33.18,33.18,33.13,33.13,7100.0
2012-09-25 13:30:00,33.13,33.2,33.13,33.16,23600.0,33.13,33.2,33.13,33.16,23600.0
2012-09-25 13:40:00,33.15,33.15,33.07,33.09,10700.0,33.15,33.15,33.07,33.09,10700.0
2012-09-25 13:50:00,33.08,33.12,33.08,33.11,12800.0,33.08,33.12,33.08,33.11,12800.0
2012-09-25 14:00:00,33.11,33.12,33.08,33.1,9300.0,33.11,33.12,33.08,33.1,9300.0
2012-09-25 14:10:00,33.1,33.14,33.07,33.07,15500.0,33.1,33.14,33.07,33.07,15500.0
2012-09-25 14:20:00,33.07,33.08,32.99,33.02,35800.0,33.07,33.08,32.99,33.02,35800.0
2012-09-25 14:30:00,33.02,33.03,33.01,33.02,44800.0,33.02,33.03,33.01,33.02,44800.0
2012-09-25 14:40:00,33.02,33.03,32.96,32.99,24700.0,33.02,33.03,32.96,32.99,24700.0
2012-09-25 14:50:00,32.99,32.99,32.92,32.92,17600.0,32.99,32.99,32.92,32.92,17600.0
2012-09-25 15:00:00,32.91,32.94,32.88,32.89,32300.0,32.91,32.94,32.88,32.89,32300.0
2012-09-25 15:10:00,32.88,32.88,32.69,32.76,91800.0,32.88,32.88,32.69,32.76,91800.0
2012-09-25 15:20:00,32.76,32.87,32.75,32.84,31200.0,32.76,32.87,32.75,32.84,31200.0
2012-09-25 15:30:00,32.84,32.95,32.84,32.85,37800.0,32.84,32.95,32.84,32.85,37800.0
2012-09-25 15:40:00,32.85,32.89,32.8,32.85,42300.0,32.85,32.89,32.8,32.85,42300.0
2012-09-25 15:50:00,32.85,32.9,32.8,32.87,93400.0,32.85,32.9,32.8,32.87,93400.0
2012-09-26 09:30:00,32.86,32.9,32.63,32.88,20400.0,32.86,32.9,32.63,32.88,20400.0
2012-09-26 09:40:00,32.88,32.88,32.82,32.83,21300.0,32.88,32.88,32.82,32.83,21300.0
2012-09-26 09:50:00,32.85,32.89,32.82,32.85,14400.0,32.85,32.89,32.82,32.85,14400.0
2012-09-26 10:00:00,32.85,32.92,32.82,32.87,10900.0,32.85,32.92,32.82,32.87,10900.0
2012-09-26 10:10:00,32.88,32.9,32.82,32.89,33800.0,32.88,32.9,32.82,32.89,33800.0
2012-09-26 10:20:00,32.9,32.9,32.72,32.73,21300.0,32.9,32.9,32.72,32.73,21300.0
2012-09-26 10:30:00,32.74,32.78,32.65,32.65,16300.0,32.74,32.78,32.65,32.65,16300.0
2012-09-26 10:40:00,32.66,32.71,32.66,32.69,3900.0,32.66,32.71,32.66,32.69,3900.0
2012-09-26 10:50:00,32.7,32.73,32.68,32.69,4500.0,32.7,32.73,32.68,32.69,4500.0
2012-09-26 11:00:00,32.69,32.77,32.69,32.76,7400.0,32.69,32.77,32.69,32.76,7400.0
2012-09-26 11:10:00,32.73,32.82,32.73,32.82,13600.0,32.73,32.82,32.73,32.82,13600.0
2012-09-26 11:20:00,32.83,32.86,32.82,32.84,18000.0,32.83,32.86,32.82,32.84,18000.0
2012-09-26 11:30:00,32.84,32.84,32.75,32.78,11300.0,32.84,32.84,32.75,32.78,11300.0
2012-09-26 11:40:00,32.79,32.83,32.75,32.79,11000.0,32.79,32.83,32.75,32.79,11000.0
2012-09-26 11:50:00,32.79,32.81,32.76,32.76,40900.0,32.79,32.81,32.76,32.76,40900.0
2012-09-26 12:00:00,32.77,32.79,32.72,32.73,13900.0,32.77,32.79,32.72,32.73,13900.0
2012-09-26 12:10:00,32.73,32.75,32.7,32.71,8800.0,32.73,32.75,32.7,32.71,8800.0
2012-09-26 12:20:00,32.71,32.71,32.66,32.68,3200.0,32.71,32.71,32.66,32.68,3200.0
2012-09-26 12:30:00,32.67,32.7,32.67,32.7,3500.0,32.67,32.7,32.67,32.7,3500.0
2012-09-26 12:40:00,32.7,32.71,32.69,32.7,3200.0,32.7,32.71,32.69,32.7,3200.0
2012-09-26 12:50:00,32.7,32.7,32.64,32.69,11200.0,32.7,32.7,32.64,32.69,11200.0
2012-09-26 13:00:00,32.7,32.75,32.69,32.72,3700.0,32.7,32.75,32.69,32.72,3700.0
2012-09-26 13:10:00,32.73,32.75,32.72,32.74,3200.0,32.73,32.75,32.72,32.74,3200.0
2012-09-26 13:20:00,32.74,32.77,32.71,32.73,11200.0,32.74,32.77,32.71,32.73,11200.0
2012-09-26 13:30:00,32.73,32.75,32.7,32.72,3700.0,32.73,32.75,32.7,32.72,3700.0
2012-09-26 13:40:00,32.73,32.75,32.7,32.7,5000.0,32.73,32.75,32.7,32.7,5000.0
2012-09-26 13:50:00,32.7,32.74,32.69,32.69,3400.0,32.7,32.74,32.69,32.69,3400.0
2012-09-26 14:00:00,32.69,32.72,32.65,32.66,14300.0,32.69,32.72,32.65,32.66,14300.0
2012-09-26 14:10:00,32.67,32.75,32.67,32.75,14300.0,32.67,32.75,32.67,32.75,14300.0
2012-09-26 14:20:00,32.77,32.8,32.75,32.78,4700.0,32.77,32.8,32.75,32.78,4700.0
2012-09-26 14:30:00,32.77,32.8,32.73,32.78,10800.0,32.77,32.8,32.73,32.78,10800.0
2012-09-26 14:40:00,32.78,32.8,32.77,32.77,4200.0,32.78,32.8,32.77,32.77,4200.0
2012-09-26 14:50:00,32.77,32.8,32.74,32.79,6300.0,32.77,32.8,32.74,32.79,6300.0
2012-09-26 15:00:00,32.79,32.8,32.72,32.73,11200.0,32.79,32.8,32.72,32.73,11200.0
2012-09-26 15:10:00,32.74,32.78,32.73,32.74,26400.0,32.74,32.78,32.73,32.74,26400.0
2012-09-26 15:20:00,32.74,32.75,32.69,32.69,11800.0,32.74,32.75,32.69,32.69,11800.0
2012-09-26 15:30:00,32.7,32.72,32.67,32.69,14000.0,32.7,32.72,32.67,32.69,14000.0
2012-09-26 15:40:00,32.7,32.76,32.69,32.75,16900.0,32.7,32.76,32.69,32.75,16900.0
2012-09-26 15:50:00,32.75,32.79,32.72,32.76,90800.0,32.75,32.79,32.72,32.76,90800.0
2012-09-27 09:30:00,32.88,32.88,32.68,32.87,14200.0,32.88,32.88,32.68,32.87,14200.0
2012-09-27 09:40:00,32.86,32.87,32.82,32.86,9200.0,32.86,32.87,32.82,32.86,9200.0
2012-09-27 09:50:00,32.87,32.87,32.8,32.8,6900.0,32.87,32.87,32.8,32.8,6900.0
2012-09-27 10:00:00,32.8,32.86,32.78,32.84,10800.0,32.8,32.86,32.78,32.84,10800.0
2012-09-27 10:10:00,32.84,32.95,32.83,32.9,7500.0,32.84,32.95,32.83,32.9,7500.0
2012-09-27 10:20:00,32.89,32.93,32.87,32.91,3700.0,32.89,32.93,32.87,32.91,3700.0
2012-09-27 10:30:00,32.91,32.97,32.9,32.93,4700.0,32.91,32.97,32.9,32.93,4700.0
2012-09-27 10:40:00,32.93,32.98,32.93,32.97,4900.0,32.93,32.98,32.93,32.97,4900.0
2012-09-27 10:50:00,32.97,32.98,32.93,32.98,4700.0,32.97,32.98,32.93,32.98,4700.0
2012-09-27 11:00:00,32.98,33.0,32.96,32.98,4700.0,32.98,33.0,32.96,32.98,4700.0
2012-09-27 11:10:00,32.98,33.0,32.96,32.99,3000.0,32.98,33.0,32.96,32.99,3000.0
2012-09-27 11:20:00,32.99,33.0,32.94,33.0,8700.0,32.99,33.0,32.94,33.0,8700.0
2012-09-27 11:30:00,32.99,33.01,32.99,33.01,5800.0,32.99,33.01,32.99,33.01,5800.0
2012-09-27 11:40:00,33.01,33.04,33.01,33.02,3500.0,33.01,33.04,33.01,33.02,3500.0
2012-09-27 11:50:00,33.03,33.11,33.02,33.11,8000.0,33.03,33.11,33.02,33.11,8000.0
2012-09-27 12:00:00,33.13,33.16,33.08,33.12,16000.0,33.13,33.16,33.08,33.12,16000.0
2012-09-27 12:10:00,33.13,33.16,33.12,33.16,3800.0,33.13,33.16,33.12,33.16,3800.0
2012-09-27 12:20:00,33.16,33.21,33.13,33.21,5000.0,33.16,33.21,33.13,33.21,5000.0
2012-09-27 12:30:00,33.21,33.21,33.17,33.18,2500.0,33.21,33.21,33.17,33.18,2500.0
2012-09-27 12:40:00,33.18,33.18,33.14,33.17,3500.0,33.18,33.18,33.14,33.17,3500.0
2012-09-27 12:50:00,33.16,33.18,33.15,33.17,5400.0,33.16,33.18,33.15,33.17,5400.0
2012-09-27 13:00:00,33.17,33.19,33.17,33.17,3600.0,33.17,33.19,33.17,33.17,3600.0
2012-09-27 13:10:00,33.17,33.21,33.16,33.18,3400.0,33.17,33.21,33.16,33.18,3400.0
2012-09-27 13:20:00,33.19,33.2,33.15,33.15,1800.0,33.19,33.2,33.15,33.15,1800.0
2012-09-27 13:30:00,33.16,33.24,33.16,33.23,7900.0,33.16,33.24,33.16,33.23,7900.0
2012-09-27 13:40:00,33.23,33.23,33.19,33.2,4000.0,33.23,33.23,33.19,33.2,4000.0
2012-09-27 13:50:00,33.2,33.2,33.1,33.16,16200.0,33.2,33.2,33.1,33.16,16200.0
2012-09-27 14:00:00,33.18,33.21,33.17,33.21,7100.0,33.18,33.21,33.17,33.21,7100.0
2012-09-27 14:10:00,33.21,33.24,33.2,33.21,10000.0,33.21,33.24,33.2,33.21,10000.0
2012-09-27 14:20:00,33.23,33.23,33.2,33.2,7800.0,33.23,33.23,33.2,33.2,7800.0
2012-09-27 14:30:00,33.2,33.23,33.19,33.23,7200.0,33.2,33.23,33.19,33.23,7200.0
2012-09-27 14:40:00,33.23,33.23,33.2,33.2,5900.0,33.23,33.23,33.2,33.2,5900.0
2012-09-27 14:50:00,33.21,33.22,33.14,33.14,7100.0,33.21,33.22,33.14,33.14,7100.0
2012-09-27 15:00:00,33.15,33.2,33.15,33.2,15900.0,33.15,33.2,33.15,33.2,15900.0
2012-09-27 15:10:00,33.2,33.21,33.18,33.18,8400.0,33.2,33.21,33.18,33.18,8400.0
2012-09-27 15:20:00,33.17,33.21,33.17,33.21,15800.0,33.17,33.21,33.17,33.21,15800.0
2012-09-27 15:30:00,33.2,33.22,33.17,33.21,38300.0,33.2,33.22,33.17,33.21,38300.0
2012-09-27 15:40:00,33.2,33.23,33.11,33.13,16600.0,33.2,33.23,33.11,33.13,16600.0
2012-09-27 15:50:00,33.12,33.16,33.09,33.16,34600.0,33.12,33.16,33.09,33.16,34600.0
2012-09-28 09:30:00,33.11,33.15,32.94,33.07,7500.0,33.11,33.15,32.94,33.07,7500.0
2012-09-28 09:40:00,33.09,33.15,32.99,33.04,4900.0,33.09,33.15,32.99,33.04,4900.0
2012-09-28 09:50:00,33.03,33.04,32.98,33.01,6800.0,33.03,33.04,32.98,33.01,6800.0
2012-09-28 10:00:00,33.01,33.12,33.01,33.07,10800.0,33.01,33.12,33.01,33.07,10800.0
2012-09-28 10:10:00,33.1,33.12,33.06,33.06,6400.0,33.1,33.12,33.06,33.06,6400.0
2012-09-28 10:20:00,33.05,33.11,32.93,32.95,6900.0,33.05,33.11,32.93,32.95,6900.0
2012-09-28 10:30:00,32.95,33.02,32.94,33.02,13300.0,32.95,33.02,32.94,33.02,13300.0
2012-09-28 10:40:00,33.01,33.03,32.98,33.03,4300.0,33.01,33.03,32.98,33.03,4300.0
2012-09-28 10:50:00,33.03,33.03,32.97,33.0,3700.0,33.03,33.03,32.97,33.0,3700.0
2012-09-28 11:00:00,32.99,32.99,32.97,32.98,2400.0,32.99,32.99,32.97,32.98,2400.0
2012-09-28 11:10:00,32.99,32.99,32.95,32.96,8300.0,32.99,32.99,32.95,32.96,8300.0
2012-09-28 11:20:00,32.97,33.0,32.93,32.94,7200.0,32.97,33.0,32.93,32.94,7200.0
2012-09-28 11:30:00,32.95,32.95,32.93,32.95,3500.0,32.95,32.95,32.93,32.95,3500.0
2012-09-28 11:40:00,32.96,33.0,32.96,32.98,6400.0,32.96,33.0,32.96,32.98,6400.0
2012-09-28 11:50:00,32.99,32.99,32.96,32.99,4900.0,32.99,32.99,32.96,32.99,4900.0
2012-09-28 12:00:00,32.98,33.0,32.94,32.98,8400.0,32.98,33.0,32.94,32.98,8400.0
2012-09-28 12:10:00,32.99,33.01,32.98,33.0,7500.0,32.99,33.01,32.98,33.0,7500.0
2012-09-28 12:20:00,33.0,33.0,32.94,32.95,4700.0,33.0,33.0,32.94,32.95,4700.0
2012-09-28 12:30:00,32.95,32.97,32.93,32.96,5100.0,32.95,32.97,32.93,32.96,5100.0
2012-09-28 12:40:00,32.96,32.97,32.96,32.97,4000.0,32.96,32.97,32.96,32.97,4000.0
2012-09-28 12:50:00,32.97,32.98,32.97,32.98,4300.0,32.97,32.98,32.97,32.98,4300.0
2012-09-28 13:00:00,32.99,33.01,32.98,32.99,7800.0,32.99,33.01,32.98,32.99,7800.0
2012-09-28 13:10:00,33.0,33.01,32.96,32.98,4100.0,33.0,33.01,32.96,32.98,4100.0
2012-09-28 13:20:00,32.98,33.01,32.98,32.99,3900.0,32.98,33.01,32.98,32.99,3900.0
2012-09-28 13:30:00,32.99,33.01,32.95,33.01,20600.0,32.99,33.01,32.95,33.01,20600.0
2012-09-28 13:40:00,33.01,33.07,33.01,33.07,11000.0,33.01,33.07,33.01,33.07,11000.0
2012-09-28 13:50:00,33.07,33.08,33.05,33.08,14700.0,33.07,33.08,33.05,33.08,14700.0
2012-09-28 14:00:00,33.07,33.09,33.03,33.03,6500.0,33.07,33.09,33.03,33.03,6500.0
2012-09-28 14:10:00,33.03,33.05,33.01,33.02,7100.0,33.03,33.05,33.01,33.02,7100.0
2012-09-28 14:20:00,33.03,33.05,33.0,33.0,6300.0,33.03,33.05,33.0,33.0,6300.0
2012-09-28 14:30:00,33.01,33.01,32.97,33.01,7100.0,33.01,33.01,32.97,33.01,7100.0
2012-09-28 14:40:00,33.01,33.04,33.01,33.03,4600.0,33.01,33.04,33.01,33.03,4600.0
2012-09-28 14:50:00,33.04,33.08,33.04,33.08,4400.0,33.04,33.08,33.04,33.08,4400.0
2012-09-28 15:00:00,33.08,33.09,33.07,33.09,4300.0,33.08,33.09,33.07,33.09,4300.0
2012-09-28 15:10:00,33.1,33.1,33.06,33.06,10600.0,33.1,33.1,33.06,33.06,10600.0
2012-09-28 15:20:00,33.04,33.06,33.03,33.05,5300.0,33.04,33.06,33.03,33.05,5300.0
2012-09-28 15:30:00,33.06,33.08,33.0,33.0,14300.0,33.06,33.08,33.0,33.0,14300.0
2012-09-28 15:40:00,33.0,33.08,33.0,33.05,24800.0,33.0,33.08,33.0,33.05,24800.0
2012-09-28 15:50:00,33.05,33.09,32.99,33.02,143600.0,33.05,33.09,32.99,33.02,143600.0
2012-10-01 09:30:00,33.09,33.09,32.94,32.95,16600.0,33.09,33.09,32.94,32.95,16600.0
2012-10-01 09:40:00,32.95,32.95,32.74,32.74,22300.0,32.95,32.95,32.74,32.74,22300.0
2012-10-01 09:50:00,32.74,32.74,32.67,32.68,11200.0,32.74,32.74,32.67,32.68,11200.0
2012-10-01 10:00:00,32.7,32.92,32.7,32.92,19300.0,32.7,32.92,32.7,32.92,19300.0
2012-10-01 10:10:00,32.93,32.95,32.82,32.83,14200.0,32.93,32.95,32.82,32.83,14200.0
2012-10-01 10:20:00,32.83,32.83,32.68,32.7,25800.0,32.83,32.83,32.68,32.7,25800.0
2012-10-01 10:30:00,32.7,32.71,32.63,32.68,12200.0,32.7,32.71,32.63,32.68,12200.0
2012-10-01 10:40:00,32.69,32.69,32.59,32.6,20400.0,32.69,32.69,32.59,32.6,20400.0
2012-10-01 10:50:00,32.6,32.67,32.57,32.66,15700.0,32.6,32.67,32.57,32.66,15700.0
2012-10-01 11:00:00,32.66,32.73,32.66,32.72,10200.0,32.66,32.73,32.66,32.72,10200.0
2012-10-01 11:10:00,32.72,32.74,32.7,32.7,11500.0,32.72,32.74,32.7,32.7,11500.0
2012-10-01 11:20:00,32.7,32.71,32.65,32.65,14400.0,32.7,32.71,32.65,32.65,14400.0
2012-10-01 11:30:00,32.65,32.65,32.6,32.62,10600.0,32.65,32.65,32.6,32.62,10600.0
2012-10-01 11:40:00,32.62,32.64,32.58,32.58,12200.0,32.62,32.64,32.58,32.58,12200.0
2012-10-01 11:50:00,32.57,32.58,32.43,32.43,22900.0,32.57,32.58,32.43,32.43,22900.0
2012-10-01 12:00:00,32.45,32.48,32.44,32.48,8600.0,32.45,32.48,32.44,32.48,8600.0
2012-10-01 12:10:00,32.47,32.47,32.44,32.45,17800.0,32.47,32.47,32.44,32.45,17800.0
2012-10-01 12:20:00,32.45,32.47,32.42,32.43,14300.0,32.45,32.47,32.42,32.43,14300.0
2012-10-01 12:30:00,32.44,32.46,32.41,32.41,14000.0,32.44,32.46,32.41,32.41,14000.0
2012-10-01 12:40:00,32.41,32.45,32.3,32.31,19500.0,32.41,32.45,32.3,32.31,19500.0
2012-10-01 12:50:00,32.3,32.31,32.27,32.28,14900.0,32.3,32.31,32.27,32.28,14900.0
2012-10-01 13:00:00,32.29,32.29,32.25,32.26,24600.0,32.29,32.29,32.25,32.26,24600.0
2012-10-01 13:10:00,32.25,32.25,32.18,32.19,18700.0,32.25,32.25,32.18,32.19,18700.0
2012-10-01 13:20:00,32.19,32.35,32.16,32.34,26800.0,32.19,32.35,32.16,32.34,26800.0
2012-10-01 13:30:00,32.35,32.35,32.21,32.24,22600.0,32.35,32.35,32.21,32.24,22600.0
2012-10-01 13:40:00,32.24,32.27,32.18,32.27,15900.0,32.24,32.27,32.18,32.27,15900.0
2012-10-01 13:50:00,32.28,32.39,32.28,32.38,23400.0,32.28,32.39,32.28,32.38,23400.0
2012-10-01 14:00:00,32.38,32.47,32.38,32.45,12700.0,32.38,32.47,32.38,32.45,12700.0
2012-10-01 14:10:00,32.45,32.47,32.45,32.47,11900.0,32.45,32.47,32.45,32.47,11900.0
2012-10-01 14:20:00,32.47,32.54,32.47,32.52,26400.0,32.47,32.54,32.47,32.52,26400.0
2012-10-01 14:30:00,32.52,32.52,32.47,32.47,23200.0,32.52,32.52,32.47,32.47,23200.0
2012-10-01 14:40:00,32.47,32.47,32.42,32.44,11800.0,32.47,32.47,32.42,32.44,11800.0
2012-10-01 14:50:00,32.44,32.48,32.43,32.47,11500.0,32.44,32.48,32.43,32.47,11500.0
2012-10-01 15:00:00,32.47,32.47,32.39,32.39,31400.0,32.47,32.47,32.39,32.39,31400.0
2012-10-01 15:10:00,32.39,32.4,32.3,32.33,24800.0,32.39,32.4,32.3,32.33,24800.0
2012-10-01 15:20:00,32.32,32.34,32.26,32.34,27400.0,32.32,32.34,32.26,32.34,27400.0
2012-10-01 15:30:00,32.33,32.37,32.3,32.3,30100.0,32.33,32.37,32.3,32.3,30100.0
2012-10-01 15:40:00,32.31,32.39,32.3,32.38,37700.0,32.31,32.39,32.3,32.38,37700.0
2012-10-01 15:50:00,32.38,32.44,32.33,32.34,102100.0,32.38,32.44,32.33,32.34,102100.0
2012-10-02 09:30:00,32.47,32.57,32.47,32.57,10000.0,32.47,32.57,32.47,32.57,10000.0
2012-10-02 09:40:00,32.53,32.53,32.42,32.5,10700.0,32.53,32.53,32.42,32.5,10700.0
2012-10-02 09:50:00,32.5,32.55,32.47,32.5,12300.0,32.5,32.55,32.47,32.5,12300.0
2012-10-02 10:00:00,32.5,32.54,32.45,32.51,8800.0,32.5,32.54,32.45,32.51,8800.0
2012-10-02 10:10:00,32.51,32.54,32.5,32.54,18400.0,32.51,32.54,32.5,32.54,18400.0
2012-10-02 10:20:00,32.54,32.56,32.49,32.52,31400.0,32.54,32.56,32.49,32.52,31400.0
2012-10-02 10:30:00,32.55,32.6,32.51,32.53,22500.0,32.55,32.6,32.51,32.53,22500.0
2012-10-02 10:40:00,32.51,32.62,32.5,32.62,52500.0,32.51,32.62,32.5,32.62,52500.0
2012-10-02 10:50:00,32.64,32.67,32.54,32.58,11300.0,32.64,32.67,32.54,32.58,11300.0
2012-10-02 11:00:00,32.57,32.57,32.54,32.54,5000.0,32.57,32.57,32.54,32.54,5000.0
2012-10-02 11:10:00,32.52,32.55,32.49,32.49,14900.0,32.52,32.55,32.49,32.49,14900.0
2012-10-02 11:20:00,32.51,32.54,32.5,32.51,7400.0,32.51,32.54,32.5,32.51,7400.0
2012-10-02 11:30:00,32.52,32.55,32.39,32.44,15800.0,32.52,32.55,32.39,32.44,15800.0
2012-10-02 11:40:00,32.42,32.5,32.4,32.49,6800.0,32.42,32.5,32.4,32.49,6800.0
2012-10-02 11:50:00,32.51,32.54,32.49,32.51,7800.0,32.51,32.54,32.49,32.51,7800.0
2012-10-02 12:00:00,32.51,32.55,32.48,32.51,6700.0,32.51,32.55,32.48,32.51,6700.0
2012-10-02 12:10:00,32.51,32.56,32.5,32.55,10000.0,32.51,32.56,32.5,32.55,10000.0
2012-10-02 12:20:00,32.55,32.56,32.4,32.49,16800.0,32.55,32.56,32.4,32.49,16800.0
2012-10-02 12:30:00,32.5,32.56,32.49,32.52,6900.0,32.5,32.56,32.49,32.52,6900.0
2012-10-02 12:40:00,32.49,32.5,32.47,32.49,8300.0,32.49,32.5,32.47,32.49,8300.0
2012-10-02 12:50:00,32.49,32.5,32.48,32.48,4100.0,32.49,32.5,32.48,32.48,4100.0
2012-10-02 13:00:00,32.49,32.5,32.49,32.49,2300.0,32.49,32.5,32.49,32.49,2300.0
2012-10-02 13:10:00,32.5,32.51,32.49,32.5,5700.0,32.5,32.51,32.49,32.5,5700.0
2012-10-02 13:20:00,32.51,32.51,32.45,32.48,4500.0,32.51,32.51,32.45,32.48,4500.0
2012-10-02 13:30:00,32.48,32.51,32.44,32.51,4300.0,32.48,32.51,32.44,32.51,4300.0
2012-10-02 13:40:00,32.5,32.51,32.47,32.48,6200.0,32.5,32.51,32.47,32.48,6200.0
2012-10-02 13:50:00,32.47,32.48,32.4,32.48,5200.0,32.47,32.48,32.4,32.48,5200.0
2012-10-02 14:00:00,32.48,32.5,32.45,32.46,10100.0,32.48,32.5,32.45,32.46,10100.0
2012-10-02 14:10:00,32.46,32.49,32.45,32.46,19200.0,32.46,32.49,32.45,32.46,19200.0
2012-10-02 14:20:00,32.46,32.48,32.39,32.41,7600.0,32.46,32.48,32.39,32.41,7600.0
2012-10-02 14:30:00,32.41,32.41,32.38,32.4,14700.0,32.41,32.41,32.38,32.4,14700.0
2012-10-02 14:40:00,32.38,32.43,32.38,32.43,7700.0,32.38,32.43,32.38,32.43,7700.0
2012-10-02 14:50:00,32.43,32.46,32.42,32.43,8800.0,32.43,32.46,32.42,32.43,8800.0
2012-10-02 15:00:00,32.43,32.48,32.42,32.46,8200.0,32.43,32.48,32.42,32.46,8200.0
2012-10-02 15:10:00,32.46,32.48,32.41,32.48,11800.0,32.46,32.48,32.41,32.48,11800.0
2012-10-02 15:20:00,32.49,32.52,32.47,32.51,10300.0,32.49,32.52,32.47,32.51,10300.0
2012-10-02 15:30:00,32.51,32.55,32.5,32.53,18800.0,32.51,32.55,32.5,32.53,18800.0
2012-10-02 15:40:00,32.52,32.57,32.5,32.5,18200.0,32.52,32.57,32.5,32.5,18200.0
2012-10-02 15:50:00,32.51,32.57,32.5,32.55,52700.0,32.51,32.57,32.5,32.55,52700.0
2012-10-03 09:30:00,32.69,32.71,32.57,32.7,10300.0,32.69,32.71,32.57,32.7,10300.0
2012-10-03 09:40:00,32.71,32.77,32.65,32.65,16500.0,32.71,32.77,32.65,32.65,16500.0
2012-10-03 09:50:00,32.65,32.73,32.64,32.67,7300.0,32.65,32.73,32.64,32.67,7300.0
2012-10-03 10:00:00,32.67,32.73,32.55,32.62,14400.0,32.67,32.73,32.55,32.62,14400.0
2012-10-03 10:10:00,32.63,32.74,32.59,32.74,6600.0,32.63,32.74,32.59,32.74,6600.0
2012-10-03 10:20:00,32.74,32.79,32.73,32.78,7100.0,32.74,32.79,32.73,32.78,7100.0
2012-10-03 10:30:00,32.78,32.79,32.72,32.73,4100.0,32.78,32.79,32.72,32.73,4100.0
2012-10-03 10:40:00,32.74,32.74,32.67,32.68,6000.0,32.74,32.74,32.67,32.68,6000.0
2012-10-03 10:50:00,32.69,32.7,32.65,32.7,3800.0,32.69,32.7,32.65,32.7,3800.0
2012-10-03 11:00:00,32.7,32.79,32.7,32.78,4800.0,32.7,32.79,32.7,32.78,4800.0
2012-10-03 11:10:00,32.8,32.87,32.79,32.85,8600.0,32.8,32.87,32.79,32.85,8600.0
2012-10-03 11:20:00,32.84,32.86,32.81,32.81,4700.0,32.84,32.86,32.81,32.81,4700.0
2012-10-03 11:30:00,32.79,32.81,32.74,32.76,5100.0,32.79,32.81,32.74,32.76,5100.0
2012-10-03 11:40:00,32.76,32.79,32.72,32.77,7500.0,32.76,32.79,32.72,32.77,7500.0
2012-10-03 11:50:00,32.79,32.81,32.77,32.81,3500.0,32.79,32.81,32.77,32.81,3500.0
2012-10-03 12:00:00,32.81,32.82,32.76,32.77,16800.0,32.81,32.82,32.76,32.77,16800.0
2012-10-03 12:10:00,32.78,32.83,32.77,32.8,24400.0,32.78,32.83,32.77,32.8,24400.0
2012-10-03 12:20:00,32.8,32.83,32.78,32.81,7400.0,32.8,32.83,32.78,32.81,7400.0
2012-10-03 12:30:00,32.82,32.87,32.82,32.84,5300.0,32.82,32.87,32.82,32.84,5300.0
2012-10-03 12:40:00,32.83,32.85,32.81,32.85,2800.0,32.83,32.85,32.81,32.85,2800.0
2012-10-03 12:50:00,32.86,32.87,32.84,32.87,5000.0,32.86,32.87,32.84,32.87,5000.0
2012-10-03 13:00:00,32.87,32.88,32.85,32.86,1400.0,32.87,32.88,32.85,32.86,1400.0
2012-10-03 13:10:00,32.86,32.86,32.86,32.86,700.0,32.86,32.86,32.86,32.86,700.0
2012-10-03 13:20:00,32.87,32.89,32.85,32.87,7100.0,32.87,32.89,32.85,32.87,7100.0
2012-10-03 13:30:00,32.87,32.88,32.77,32.77,12500.0,32.87,32.88,32.77,32.77,12500.0
2012-10-03 13:40:00,32.77,32.79,32.75,32.78,2800.0,32.77,32.79,32.75,32.78,2800.0
2012-10-03 13:50:00,32.76,32.79,32.73,32.75,4200.0,32.76,32.79,32.73,32.75,4200.0
2012-10-03 14:00:00,32.75,32.75,32.73,32.74,2400.0,32.75,32.75,32.73,32.74,2400.0
2012-10-03 14:10:00,32.75,32.78,32.74,32.76,7700.0,32.75,32.78,32.74,32.76,7700.0
2012-10-03 14:20:00,32.74,32.76,32.67,32.69,10700.0,32.74,32.76,32.67,32.69,10700.0
2012-10-03 14:30:00,32.69,32.74,32.69,32.73,4200.0,32.69,32.74,32.69,32.73,4200.0
2012-10-03 14:40:00,32.73,32.75,32.71,32.73,3200.0,32.73,32.75,32.71,32.73,3200.0
2012-10-03 14:50:00,32.73,32.73,32.69,32.7,4100.0,32.73,32.73,32.69,32.7,4100.0
2012-10-03 15:00:00,32.7,32.73,32.68,32.69,11300.0,32.7,32.73,32.68,32.69,11300.0
2012-10-03 15:10:00,32.71,32.77,32.7,32.74,4200.0,32.71,32.77,32.7,32.74,4200.0
2012-10-03 15:20:00,32.74,32.77,32.7,32.75,12200.0,32.74,32.77,32.7,32.75,12200.0
2012-10-03 15:30:00,32.75,32.76,32.7,32.73,8700.0,32.75,32.76,32.7,32.73,8700.0
2012-10-03 15:40:00,32.74,32.77,32.73,32.75,12300.0,32.74,32.77,32.73,32.75,12300.0
2012-10-03 15:50:00,32.75,32.77,32.71,32.72,19400.0,32.75,32.77,32.71,32.72,19400.0
2012-10-04 09:30:00,32.85,32.87,32.53,32.57,10600.0,32.85,32.87,32.53,32.57,10600.0
2012-10-04 09:40:00,32.59,32.63,32.49,32.57,9500.0,32.59,32.63,32.49,32.57,9500.0
2012-10-04 09:50:00,32.6,32.62,32.56,32.59,5200.0,32.6,32.62,32.56,32.59,5200.0
2012-10-04 10:00:00,32.58,32.69,32.57,32.69,2900.0,32.58,32.69,32.57,32.69,2900.0
2012-10-04 10:10:00,32.73,32.81,32.72,32.81,6600.0,32.73,32.81,32.72,32.81,6600.0
2012-10-04 10:20:00,32.81,32.81,32.73,32.76,5300.0,32.81,32.81,32.73,32.76,5300.0
2012-10-04 10:30:00,32.76,32.77,32.75,32.77,2900.0,32.76,32.77,32.75,32.77,2900.0
2012-10-04 10:40:00,32.76,32.76,32.68,32.75,12000.0,32.76,32.76,32.68,32.75,12000.0
2012-10-04 10:50:00,32.77,32.77,32.71,32.71,2500.0,32.77,32.77,32.71,32.71,2500.0
2012-10-04 11:00:00,32.74,32.74,32.62,32.69,17500.0,32.74,32.74,32.62,32.69,17500.0
2012-10-04 11:10:00,32.7,32.7,32.63,32.66,9300.0,32.7,32.7,32.63,32.66,9300.0
2012-10-04 11:20:00,32.62,32.63,32.56,32.57,8500.0,32.62,32.63,32.56,32.57,8500.0
2012-10-04 11:30:00,32.53,32.59,32.52,32.56,6200.0,32.53,32.59,32.52,32.56,6200.0
2012-10-04 11:40:00,32.56,32.58,32.53,32.56,5700.0,32.56,32.58,32.53,32.56,5700.0
2012-10-04 11:50:00,32.58,32.59,32.57,32.58,1400.0,32.58,32.59,32.57,32.58,1400.0
2012-10-04 12:00:00,32.58,32.58,32.53,32.58,8700.0,32.58,32.58,32.53,32.58,8700.0
2012-10-04 12:10:00,32.6,32.65,32.59,32.63,16000.0,32.6,32.65,32.59,32.63,16000.0
2012-10-04 12:20:00,32.64,32.66,32.6,32.6,3600.0,32.64,32.66,32.6,32.6,3600.0
2012-10-04 12:30:00,32.6,32.63,32.57,32.59,6900.0,32.6,32.63,32.57,32.59,6900.0
2012-10-04 12:40:00,32.57,32.58,32.54,32.54,3200.0,32.57,32.58,32.54,32.54,3200.0
2012-10-04 12:50:00,32.53,32.59,32.52,32.59,4400.0,32.53,32.59,32.52,32.59,4400.0
2012-10-04 13:00:00,32.58,32.61,32.57,32.61,3500.0,32.58,32.61,32.57,32.61,3500.0
2012-10-04 13:10:00,32.6,32.61,32.58,32.6,5200.0,32.6,32.61,32.58,32.6,5200.0
2012-10-04 13:20:00,32.61,32.7,32.61,32.7,2900.0,32.61,32.7,32.61,32.7,2900.0
2012-10-04 13:30:00,32.69,32.72,32.68,32.71,3500.0,32.69,32.72,32.68,32.71,3500.0
2012-10-04 13:40:00,32.71,32.72,32.69,32.7,1700.0,32.71,32.72,32.69,32.7,1700.0
2012-10-04 13:50:00,32.69,32.76,32.69,32.74,6300.0,32.69,32.76,32.69,32.74,6300.0
2012-10-04 14:00:00,32.73,32.73,32.67,32.72,5000.0,32.73,32.73,32.67,32.72,5000.0
2012-10-04 14:10:00,32.72,32.73,32.7,32.7,2500.0,32.72,32.73,32.7,32.7,2500.0
2012-10-04 14:20:00,32.71,32.73,32.71,32.71,2400.0,32.71,32.73,32.71,32.71,2400.0
2012-10-04 14:30:00,32.72,32.77,32.72,32.77,3300.0,32.72,32.77,32.72,32.77,3300.0
2012-10-04 14:40:00,32.77,32.81,32.72,32.77,16400.0,32.77,32.81,32.72,32.77,16400.0
2012-10-04 14:50:00,32.75,32.75,32.72,32.75,4000.0,32.75,32.75,32.72,32.75,4000.0
2012-10-04 15:00:00,32.75,32.79,32.75,32.77,3800.0,32.75,32.79,32.75,32.77,3800.0
2012-10-04 15:10:00,32.75,32.8,32.75,32.8,3500.0,32.75,32.8,32.75,32.8,3500.0
2012-10-04 15:20:00,32.8,32.8,32.74,32.78,7100.0,32.8,32.8,32.74,32.78,7100.0
2012-10-04 15:30:00,32.78,32.82,32.77,32.81,11300.0,32.78,32.82,32.77,32.81,11300.0
2012-10-04 15:40:00,32.82,32.82,32.81,32.81,13500.0,32.82,32.82,32.81,32.81,13500.0
2012-10-04 15:50:00,32.82,32.86,32.76,32.86,91100.0,32.82,32.86,32.76,32.86,91100.0
2012-10-05 09:30:00,33.0,33.09,32.82,33.04,15600.0,33.0,33.09,32.82,33.04,15600.0
2012-10-05 09:40:00,32.99,33.01,32.85,32.89,6400.0,32.99,33.01,32.85,32.89,6400.0
2012-10-05 09:50:00,32.86,33.04,32.86,33.0,3800.0,32.86,33.04,32.86,33.0,3800.0
2012-10-05 10:00:00,33.0,33.02,32.96,32.98,5500.0,33.0,33.02,32.96,32.98,5500.0
2012-10-05 10:10:00,32.97,33.1,32.97,33.1,10600.0,32.97,33.1,32.97,33.1,10600.0
2012-10-05 10:20:00,33.11,33.15,33.1,33.11,6500.0,33.11,33.15,33.1,33.11,6500.0
2012-10-05 10:30:00,33.12,33.14,33.1,33.14,9300.0,33.12,33.14,33.1,33.14,9300.0
2012-10-05 10:40:00,33.13,33.14,33.11,33.11,8600.0,33.13,33.14,33.11,33.11,8600.0
2012-10-05 10:50:00,33.12,33.14,33.11,33.13,8000.0,33.12,33.14,33.11,33.13,8000.0
2012-10-05 11:00:00,33.13,33.14,33.11,33.11,7700.0,33.13,33.14,33.11,33.11,7700.0
2012-10-05 11:10:00,33.11,33.13,33.11,33.13,3000.0,33.11,33.13,33.11,33.13,3000.0
2012-10-05 11:20:00,33.13,33.15,33.13,33.14,11200.0,33.13,33.15,33.13,33.14,11200.0
2012-10-05 11:30:00,33.14,33.18,33.13,33.15,6700.0,33.14,33.18,33.13,33.15,6700.0
2012-10-05 11:40:00,33.15,33.15,33.1,33.13,3900.0,33.15,33.15,33.1,33.13,3900.0
2012-10-05 11:50:00,33.12,33.12,33.11,33.11,2100.0,33.12,33.12,33.11,33.11,2100.0
2012-10-05 12:00:00,33.11,33.11,33.07,33.07,9800.0,33.11,33.11,33.07,33.07,9800.0
2012-10-05 12:10:00,33.07,33.14,33.07,33.14,12200.0,33.07,33.14,33.07,33.14,12200.0
2012-10-05 12:20:00,33.13,33.15,33.09,33.09,4900.0,33.13,33.15,33.09,33.09,4900.0
2012-10-05 12:30:00,33.1,33.13,33.1,33.12,3200.0,33.1,33.13,33.1,33.12,3200.0
2012-10-05 12:40:00,33.12,33.15,33.12,33.13,3100.0,33.12,33.15,33.12,33.13,3100.0
2012-10-05 12:50:00,33.12,33.13,33.11,33.13,2700.0,33.12,33.13,33.11,33.13,2700.0
2012-10-05 13:00:00,33.13,33.15,33.12,33.12,6100.0,33.13,33.15,33.12,33.12,6100.0
2012-10-05 13:10:00,33.14,33.16,33.11,33.13,45600.0,33.14,33.16,33.11,33.13,45600.0
2012-10-05 13:20:00,33.13,33.13,33.04,33.05,8100.0,33.13,33.13,33.04,33.05,8100.0
2012-10-05 13:30:00,33.04,33.09,33.04,33.08,11400.0,33.04,33.09,33.04,33.08,11400.0
2012-10-05 13:40:00,33.08,33.08,32.98,32.98,52200.0,33.08,33.08,32.98,32.98,52200.0
2012-10-05 13:50:00,32.97,33.0,32.95,32.99,15800.0,32.97,33.0,32.95,32.99,15800.0
2012-10-05 14:00:00,32.99,32.99,32.97,32.98,6500.0,32.99,32.99,32.97,32.98,6500.0
2012-10-05 14:10:00,32.98,33.0,32.95,32.95,23700.0,32.98,33.0,32.95,32.95,23700.0
2012-10-05 14:20:00,32.97,32.98,32.95,32.97,6700.0,32.97,32.98,32.95,32.97,6700.0
2012-10-05 14:30:00,32.97,32.97,32.94,32.95,10100.0,32.97,32.97,32.94,32.95,10100.0
2012-10-05 14:40:00,32.96,32.96,32.94,32.94,16600.0,32.96,32.96,32.94,32.94,16600.0
2012-10-05 14:50:00,32.96,32.96,32.89,32.89,14200.0,32.96,32.96,32.89,32.89,14200.0
2012-10-05 15:00:00,32.9,32.92,32.85,32.86,9600.0,32.9,32.92,32.85,32.86,9600.0
2012-10-05 15:10:00,32.86,32.88,32.79,32.87,9200.0,32.86,32.88,32.79,32.87,9200.0
2012-10-05 15:20:00,32.87,32.9,32.85,32.87,9400.0,32.87,32.9,32.85,32.87,9400.0
2012-10-05 15:30:00,32.87,32.88,32.75,32.75,16300.0,32.87,32.88,32.75,32.75,16300.0
2012-10-05 15:40:00,32.76,32.85,32.76,32.84,8900.0,32.76,32.85,32.76,32.84,8900.0
2012-10-05 15:50:00,32.85,32.89,32.82,32.87,77100.0,32.85,32.89,32.82,32.87,77100.0
2012-10-08 09:30:00,32.75,32.86,32.68,32.73,3700.0,32.75,32.86,32.68,32.73,3700.0
2012-10-08 09:40:00,32.72,32.83,32.71,32.76,4400.0,32.72,32.83,32.71,32.76,4400.0
2012-10-08 09:50:00,32.76,32.84,32.76,32.82,5800.0,32.76,32.84,32.76,32.82,5800.0
2012-10-08 10:00:00,32.83,32.9,32.83,32.88,3600.0,32.83,32.9,32.83,32.88,3600.0
2012-10-08 10:10:00,32.88,32.92,32.76,32.78,7600.0,32.88,32.92,32.76,32.78,7600.0
2012-10-08 10:20:00,32.76,32.77,32.68,32.69,5000.0,32.76,32.77,32.68,32.69,5000.0
2012-10-08 10:30:00,32.7,32.75,32.7,32.75,3900.0,32.7,32.75,32.7,32.75,3900.0
2012-10-08 10:40:00,32.77,32.83,32.75,32.78,4400.0,32.77,32.83,32.75,32.78,4400.0
2012-10-08 10:50:00,32.8,32.84,32.78,32.78,6000.0,32.8,32.84,32.78,32.78,6000.0
2012-10-08 11:00:00,32.78,32.81,32.72,32.74,5900.0,32.78,32.81,32.72,32.74,5900.0
2012-10-08 11:10:00,32.72,32.72,32.67,32.68,5100.0,32.72,32.72,32.67,32.68,5100.0
2012-10-08 11:20:00,32.68,32.7,32.65,32.69,5200.0,32.68,32.7,32.65,32.69,5200.0
2012-10-08 11:30:00,32.67,32.68,32.6,32.61,4700.0,32.67,32.68,32.6,32.61,4700.0
2012-10-08 11:40:00,32.62,32.63,32.55,32.58,8700.0,32.62,32.63,32.55,32.58,8700.0
2012-10-08 11:50:00,32.58,32.67,32.58,32.67,2500.0,32.58,32.67,32.58,32.67,2500.0
2012-10-08 12:00:00,32.67,32.7,32.64,32.65,6000.0,32.67,32.7,32.64,32.65,6000.0
2012-10-08 12:10:00,32.63,32.72,32.63,32.71,6900.0,32.63,32.72,32.63,32.71,6900.0
2012-10-08 12:20:00,32.73,32.73,32.68,32.7,3300.0,32.73,32.73,32.68,32.7,3300.0
2012-10-08 12:30:00,32.7,32.73,32.7,32.73,1600.0,32.7,32.73,32.7,32.73,1600.0
2012-10-08 12:40:00,32.73,32.74,32.71,32.71,2900.0,32.73,32.74,32.71,32.71,2900.0
2012-10-08 12:50:00,32.72,32.73,32.71,32.73,3000.0,32.72,32.73,32.71,32.73,3000.0
2012-10-08 13:00:00,32.73,32.76,32.66,32.68,5800.0,32.73,32.76,32.66,32.68,5800.0
2012-10-08 13:10:00,32.68,32.71,32.68,32.69,6600.0,32.68,32.71,32.68,32.69,6600.0
2012-10-08 13:20:00,32.68,32.71,32.68,32.69,2100.0,32.68,32.71,32.68,32.69,2100.0
2012-10-08 13:30:00,32.7,32.75,32.7,32.74,2100.0,32.7,32.75,32.7,32.74,2100.0
2012-10-08 13:40:00,32.73,32.74,32.68,32.7,4800.0,32.73,32.74,32.68,32.7,4800.0
2012-10-08 13:50:00,32.7,32.7,32.65,32.65,1900.0,32.7,32.7,32.65,32.65,1900.0
2012-10-08 14:00:00,32.66,32.66,32.64,32.64,2300.0,32.66,32.66,32.64,32.64,2300.0
2012-10-08 14:10:00,32.64,32.67,32.63,32.65,8200.0,32.64,32.67,32.63,32.65,8200.0
2012-10-08 14:20:00,32.65,32.67,32.61,32.61,7600.0,32.65,32.67,32.61,32.61,7600.0
2012-10-08 14:30:00,32.6,32.63,32.6,32.61,2400.0,32.6,32.63,32.6,32.61,2400.0
2012-10-08 14:40:00,32.61,32.62,32.61,32.61,900.0,32.61,32.62,32.61,32.61,900.0
2012-10-08 14:50:00,32.61,32.63,32.61,32.61,4700.0,32.61,32.63,32.61,32.61,4700.0
2012-10-08 15:00:00,32.61,32.69,32.61,32.68,4600.0,32.61,32.69,32.61,32.68,4600.0
2012-10-08 15:10:00,32.68,32.72,32.66,32.7,4900.0,32.68,32.72,32.66,32.7,4900.0
2012-10-08 15:20:00,32.69,32.69,32.65,32.68,3400.0,32.69,32.69,32.65,32.68,3400.0
2012-10-08 15:30:00,32.68,32.69,32.65,32.65,9300.0,32.68,32.69,32.65,32.65,9300.0
2012-10-08 15:40:00,32.64,32.68,32.63,32.65,14900.0,32.64,32.68,32.63,32.65,14900.0
2012-10-08 15:50:00,32.66,32.7,32.65,32.68,38000.0,32.66,32.7,32.65,32.68,38000.0
2012-10-09 09:30:00,32.57,32.57,32.53,32.53,5200.0,32.57,32.57,32.53,32.53,5200.0
2012-10-09 09:40:00,32.52,32.65,32.42,32.44,7900.0,32.52,32.65,32.42,32.44,7900.0
2012-10-09 09:50:00,32.43,32.48,32.37,32.38,5600.0,32.43,32.48,32.37,32.38,5600.0
2012-10-09 10:00:00,32.36,32.44,32.34,32.34,9500.0,32.36,32.44,32.34,32.34,9500.0
2012-10-09 10:10:00,32.34,32.42,32.32,32.38,10200.0,32.34,32.42,32.32,32.38,10200.0
2012-10-09 10:20:00,32.38,32.4,32.32,32.32,6900.0,32.38,32.4,32.32,32.32,6900.0
2012-10-09 10:30:00,32.31,32.34,32.19,32.2,9800.0,32.31,32.34,32.19,32.2,9800.0
2012-10-09 10:40:00,32.22,32.24,32.12,32.12,6300.0,32.22,32.24,32.12,32.12,6300.0
2012-10-09 10:50:00,32.12,32.18,32.08,32.14,6700.0,32.12,32.18,32.08,32.14,6700.0
2012-10-09 11:00:00,32.14,32.22,32.08,32.21,5600.0,32.14,32.22,32.08,32.21,5600.0
2012-10-09 11:10:00,32.2,32.2,32.08,32.11,7400.0,32.2,32.2,32.08,32.11,7400.0
2012-10-09 11:20:00,32.09,32.2,32.09,32.19,5400.0,32.09,32.2,32.09,32.19,5400.0
2012-10-09 11:30:00,32.19,32.28,32.17,32.25,8600.0,32.19,32.28,32.17,32.25,8600.0
2012-10-09 11:40:00,32.25,32.27,32.13,32.2,24800.0,32.25,32.27,32.13,32.2,24800.0
2012-10-09 11:50:00,32.2,32.23,32.15,32.21,14000.0,32.2,32.23,32.15,32.21,14000.0
2012-10-09 12:00:00,32.24,32.25,32.2,32.22,2400.0,32.24,32.25,32.2,32.22,2400.0
2012-10-09 12:10:00,32.21,32.27,32.21,32.26,4000.0,32.21,32.27,32.21,32.26,4000.0
2012-10-09 12:20:00,32.26,32.26,32.2,32.2,6200.0,32.26,32.26,32.2,32.2,6200.0
2012-10-09 12:30:00,32.2,32.2,32.12,32.14,6400.0,32.2,32.2,32.12,32.14,6400.0
2012-10-09 12:40:00,32.13,32.18,32.13,32.14,4100.0,32.13,32.18,32.13,32.14,4100.0
2012-10-09 12:50:00,32.14,32.18,32.13,32.14,4800.0,32.14,32.18,32.13,32.14,4800.0
2012-10-09 13:00:00,32.14,32.22,32.13,32.2,4000.0,32.14,32.22,32.13,32.2,4000.0
2012-10-09 13:10:00,32.2,32.26,32.2,32.26,4300.0,32.2,32.26,32.2,32.26,4300.0
2012-10-09 13:20:00,32.25,32.26,32.17,32.17,12900.0,32.25,32.26,32.17,32.17,12900.0
2012-10-09 13:30:00,32.2,32.26,32.19,32.19,7300.0,32.2,32.26,32.19,32.19,7300.0
2012-10-09 13:40:00,32.19,32.24,32.18,32.24,2600.0,32.19,32.24,32.18,32.24,2600.0
2012-10-09 13:50:00,32.24,32.25,32.15,32.16,6300.0,32.24,32.25,32.15,32.16,6300.0
2012-10-09 14:00:00,32.18,32.21,32.17,32.2,4700.0,32.18,32.21,32.17,32.2,4700.0
2012-10-09 14:10:00,32.19,32.2,32.1,32.17,9600.0,32.19,32.2,32.1,32.17,9600.0
2012-10-09 14:20:00,32.19,32.2,32.18,32.2,1600.0,32.19,32.2,32.18,32.2,1600.0
2012-10-09 14:30:00,32.19,32.21,32.17,32.19,5600.0,32.19,32.21,32.17,32.19,5600.0
2012-10-09 14:40:00,32.16,32.22,32.13,32.2,8800.0,32.16,32.22,32.13,32.2,8800.0
2012-10-09 14:50:00,32.19,32.22,32.19,32.19,4000.0,32.19,32.22,32.19,32.19,4000.0
2012-10-09 15:00:00,32.21,32.23,32.16,32.16,5500.0,32.21,32.23,32.16,32.16,5500.0
2012-10-09 15:10:00,32.18,32.19,32.15,32.16,9600.0,32.18,32.19,32.15,32.16,9600.0
2012-10-09 15:20:00,32.16,32.17,32.1,32.13,14200.0,32.16,32.17,32.1,32.13,14200.0
2012-10-09 15:30:00,32.11,32.12,32.07,32.09,18100.0,32.11,32.12,32.07,32.09,18100.0
2012-10-09 15:40:00,32.09,32.13,32.09,32.11,11700.0,32.09,32.13,32.09,32.11,11700.0
2012-10-09 15:50:00,32.1,32.13,32.07,32.09,29600.0,32.1,32.13,32.07,32.09,29600.0
2012-10-10 09:30:00,32.18,32.26,32.08,32.12,7800.0,32.18,32.26,32.08,32.12,7800.0
2012-10-10 09:40:00,32.03,32.18,32.01,32.18,9100.0,32.03,32.18,32.01,32.18,9100.0
2012-10-10 09:50:00,32.17,32.2,32.05,32.08,4600.0,32.17,32.2,32.05,32.08,4600.0
2012-10-10 10:00:00,32.12,32.16,32.09,32.11,9500.0,32.12,32.16,32.09,32.11,9500.0
2012-10-10 10:10:00,32.12,32.16,32.07,32.13,18200.0,32.12,32.16,32.07,32.13,18200.0
2012-10-10 10:20:00,32.13,32.22,32.13,32.19,15600.0,32.13,32.22,32.13,32.19,15600.0
2012-10-10 10:30:00,32.19,32.19,32.11,32.13,4200.0,32.19,32.19,32.11,32.13,4200.0
2012-10-10 10:40:00,32.14,32.15,32.11,32.13,5000.0,32.14,32.15,32.11,32.13,5000.0
2012-10-10 10:50:00,32.12,32.16,32.12,32.15,3800.0,32.12,32.16,32.12,32.15,3800.0
2012-10-10 11:00:00,32.12,32.12,32.08,32.11,11800.0,32.12,32.12,32.08,32.11,11800.0
2012-10-10 11:10:00,32.13,32.14,32.07,32.08,4100.0,32.13,32.14,32.07,32.08,4100.0
2012-10-10 11:20:00,32.06,32.1,32.02,32.06,9400.0,32.06,32.1,32.02,32.06,9400.0
2012-10-10 11:30:00,32.05,32.07,32.03,32.03,4400.0,32.05,32.07,32.03,32.03,4400.0
2012-10-10 11:40:00,32.04,32.08,32.04,32.04,1600.0,32.04,32.08,32.04,32.04,1600.0
2012-10-10 11:50:00,32.04,32.08,32.0,32.07,4600.0,32.04,32.08,32.0,32.07,4600.0
2012-10-10 12:00:00,32.07,32.08,32.05,32.05,2000.0,32.07,32.08,32.05,32.05,2000.0
2012-10-10 12:10:00,32.06,32.08,32.01,32.02,5300.0,32.06,32.08,32.01,32.02,5300.0
2012-10-10 12:20:00,32.01,32.05,32.01,32.05,8300.0,32.01,32.05,32.01,32.05,8300.0
2012-10-10 12:30:00,32.05,32.05,31.99,32.03,2800.0,32.05,32.05,31.99,32.03,2800.0
2012-10-10 12:40:00,32.05,32.05,32.02,32.03,2000.0,32.05,32.05,32.02,32.03,2000.0
2012-10-10 12:50:00,32.04,32.04,31.99,32.02,2600.0,32.04,32.04,31.99,32.02,2600.0
2012-10-10 13:00:00,32.02,32.02,31.93,31.96,15400.0,32.02,32.02,31.93,31.96,15400.0
2012-10-10 13:10:00,31.98,32.01,31.98,31.99,2600.0,31.98,32.01,31.98,31.99,2600.0
2012-10-10 13:20:00,31.99,32.0,31.95,31.96,11700.0,31.99,32.0,31.95,31.96,11700.0
2012-10-10 13:30:00,31.97,32.01,31.92,31.98,14400.0,31.97,32.01,31.92,31.98,14400.0
2012-10-10 13:40:00,31.98,32.0,31.97,32.0,2900.0,31.98,32.0,31.97,32.0,2900.0
2012-10-10 13:50:00,31.99,32.01,31.99,32.01,2400.0,31.99,32.01,31.99,32.01,2400.0
2012-10-10 14:00:00,32.01,32.08,32.01,32.02,13400.0,32.01,32.08,32.01,32.02,13400.0
2012-10-10 14:10:00,32.02,32.05,32.01,32.04,3800.0,32.02,32.05,32.01,32.04,3800.0
2012-10-10 14:20:00,32.04,32.04,32.0,32.02,8100.0,32.04,32.04,32.0,32.02,8100.0
2012-10-10 14:30:00,32.03,32.06,31.99,31.99,4700.0,32.03,32.06,31.99,31.99,4700.0
2012-10-10 14:40:00,32.0,32.01,32.0,32.0,2900.0,32.0,32.01,32.0,32.0,2900.0
2012-10-10 14:50:00,32.0,32.05,32.0,32.05,11800.0,32.0,32.05,32.0,32.05,11800.0
2012-10-10 15:00:00,32.04,32.07,32.01,32.07,14600.0,32.04,32.07,32.01,32.07,14600.0
2012-10-10 15:10:00,32.06,32.08,32.04,32.05,14600.0,32.06,32.08,32.04,32.05,14600.0
2012-10-10 15:20:00,32.04,32.08,32.02,32.07,13500.0,32.04,32.08,32.02,32.07,13500.0
2012-10-10 15:30:00,32.07,32.08,32.06,32.06,10900.0,32.07,32.08,32.06,32.06,10900.0
2012-10-10 15:40:00,32.07,32.08,32.06,32.08,10300.0,32.07,32.08,32.06,32.08,10300.0
2012-10-10 15:50:00,32.08,32.11,32.06,32.1,31200.0,32.08,32.11,32.06,32.1,31200.0
2012-10-11 09:30:00,32.39,32.41,32.27,32.29,9100.0,32.39,32.41,32.27,32.29,9100.0
2012-10-11 09:40:00,32.3,32.31,32.23,32.31,5000.0,32.3,32.31,32.23,32.31,5000.0
2012-10-11 09:50:00,32.35,32.38,32.33,32.34,6200.0,32.35,32.38,32.33,32.34,6200.0
2012-10-11 10:00:00,32.35,32.44,32.33,32.37,9300.0,32.35,32.44,32.33,32.37,9300.0
2012-10-11 10:10:00,32.37,32.37,32.3,32.31,3400.0,32.37,32.37,32.3,32.31,3400.0
2012-10-11 10:20:00,32.31,32.39,32.31,32.37,6000.0,32.31,32.39,32.31,32.37,6000.0
2012-10-11 10:30:00,32.37,32.39,32.37,32.37,2700.0,32.37,32.39,32.37,32.37,2700.0
2012-10-11 10:40:00,32.37,32.43,32.35,32.37,5400.0,32.37,32.43,32.35,32.37,5400.0
2012-10-11 10:50:00,32.38,32.38,32.35,32.37,2600.0,32.38,32.38,32.35,32.37,2600.0
2012-10-11 11:00:00,32.36,32.36,32.25,32.25,5600.0,32.36,32.36,32.25,32.25,5600.0
2012-10-11 11:10:00,32.26,32.27,32.25,32.26,1100.0,32.26,32.27,32.25,32.26,1100.0
2012-10-11 11:20:00,32.28,32.28,32.2,32.21,4800.0,32.28,32.28,32.2,32.21,4800.0
2012-10-11 11:30:00,32.21,32.24,32.18,32.23,6600.0,32.21,32.24,32.18,32.23,6600.0
2012-10-11 11:40:00,32.22,32.22,32.13,32.15,2500.0,32.22,32.22,32.13,32.15,2500.0
2012-10-11 11:50:00,32.15,32.15,32.09,32.12,2000.0,32.15,32.15,32.09,32.12,2000.0
2012-10-11 12:00:00,32.12,32.19,32.09,32.14,4400.0,32.12,32.19,32.09,32.14,4400.0
2012-10-11 12:10:00,32.15,32.16,32.13,32.16,2400.0,32.15,32.16,32.13,32.16,2400.0
2012-10-11 12:20:00,32.15,32.15,32.12,32.15,1800.0,32.15,32.15,32.12,32.15,1800.0
2012-10-11 12:30:00,32.15,32.17,32.13,32.16,5300.0,32.15,32.17,32.13,32.16,5300.0
2012-10-11 12:40:00,32.16,32.18,32.13,32.16,3400.0,32.16,32.18,32.13,32.16,3400.0
2012-10-11 12:50:00,32.19,32.2,32.18,32.18,1900.0,32.19,32.2,32.18,32.18,1900.0
2012-10-11 13:00:00,32.18,32.23,32.17,32.22,9600.0,32.18,32.23,32.17,32.22,9600.0
2012-10-11 13:10:00,32.22,32.23,32.21,32.22,6000.0,32.22,32.23,32.21,32.22,6000.0
2012-10-11 13:20:00,32.22,32.23,32.19,32.2,8000.0,32.22,32.23,32.19,32.2,8000.0
2012-10-11 13:30:00,32.2,32.2,32.16,32.2,12700.0,32.2,32.2,32.16,32.2,12700.0
2012-10-11 13:40:00,32.2,32.22,32.19,32.2,11000.0,32.2,32.22,32.19,32.2,11000.0
2012-10-11 13:50:00,32.22,32.22,32.17,32.2,8400.0,32.22,32.22,32.17,32.2,8400.0
2012-10-11 14:00:00,32.2,32.2,32.18,32.18,7100.0,32.2,32.2,32.18,32.18,7100.0
2012-10-11 14:10:00,32.18,32.26,32.18,32.23,6700.0,32.18,32.26,32.18,32.23,6700.0
2012-10-11 14:20:00,32.23,32.23,32.19,32.22,4200.0,32.23,32.23,32.19,32.22,4200.0
2012-10-11 14:30:00,32.22,32.22,32.19,32.19,4100.0,32.22,32.22,32.19,32.19,4100.0
2012-10-11 14:40:00,32.19,32.2,32.17,32.19,4900.0,32.19,32.2,32.17,32.19,4900.0
2012-10-11 14:50:00,32.19,32.22,32.19,32.2,6100.0,32.19,32.22,32.19,32.2,6100.0
2012-10-11 15:00:00,32.2,32.2,32.16,32.16,6300.0,32.2,32.2,32.16,32.16,6300.0
2012-10-11 15:10:00,32.17,32.26,32.17,32.23,23400.0,32.17,32.26,32.17,32.23,23400.0
2012-10-11 15:20:00,32.23,32.28,32.22,32.28,15700.0,32.23,32.28,32.22,32.28,15700.0
2012-10-11 15:30:00,32.28,32.29,32.24,32.26,24300.0,32.28,32.29,32.24,32.26,24300.0
2012-10-11 15:40:00,32.27,32.28,32.24,32.24,26200.0,32.27,32.28,32.24,32.24,26200.0
2012-10-11 15:50:00,32.24,32.31,32.23,32.25,65700.0,32.24,32.31,32.23,32.25,65700.0
2012-10-12 09:30:00,32.24,32.35,32.24,32.28,5700.0,32.24,32.35,32.24,32.28,5700.0
2012-10-12 09:40:00,32.29,32.29,32.22,32.26,3900.0,32.29,32.29,32.22,32.26,3900.0
2012-10-12 09:50:00,32.25,32.36,32.25,32.36,1000.0,32.25,32.36,32.25,32.36,1000.0
2012-10-12 10:00:00,32.37,32.41,32.34,32.36,7700.0,32.37,32.41,32.34,32.36,7700.0
2012-10-12 10:10:00,32.36,32.36,32.3,32.33,5100.0,32.36,32.36,32.3,32.33,5100.0
2012-10-12 10:20:00,32.28,32.32,32.22,32.22,3400.0,32.28,32.32,32.22,32.22,3400.0
2012-10-12 10:30:00,32.24,32.3,32.21,32.27,2600.0,32.24,32.3,32.21,32.27,2600.0
2012-10-12 10:40:00,32.29,32.3,32.21,32.27,5300.0,32.29,32.3,32.21,32.27,5300.0
2012-10-12 10:50:00,32.27,32.27,32.21,32.24,7400.0,32.27,32.27,32.21,32.24,7400.0
2012-10-12 11:00:00,32.24,32.24,32.21,32.21,1100.0,32.24,32.24,32.21,32.21,1100.0
2012-10-12 11:10:00,32.21,32.21,32.08,32.08,8600.0,32.21,32.21,32.08,32.08,8600.0
2012-10-12 11:20:00,32.09,32.11,32.07,32.1,12400.0,32.09,32.11,32.07,32.1,12400.0
2012-10-12 11:30:00,32.07,32.1,32.03,32.06,10200.0,32.07,32.1,32.03,32.06,10200.0
2012-10-12 11:40:00,32.06,32.06,32.0,32.03,7000.0,32.06,32.06,32.0,32.03,7000.0
2012-10-12 11:50:00,32.03,32.05,32.0,32.04,4200.0,32.03,32.05,32.0,32.04,4200.0
2012-10-12 12:00:00,32.04,32.07,32.02,32.04,7500.0,32.04,32.07,32.02,32.04,7500.0
2012-10-12 12:10:00,32.02,32.04,31.99,32.01,6400.0,32.02,32.04,31.99,32.01,6400.0
2012-10-12 12:20:00,32.02,32.02,31.97,31.98,4400.0,32.02,32.02,31.97,31.98,4400.0
2012-10-12 12:30:00,31.99,32.03,31.99,32.02,10200.0,31.99,32.03,31.99,32.02,10200.0
2012-10-12 12:40:00,32.02,32.03,31.99,32.0,3100.0,32.02,32.03,31.99,32.0,3100.0
2012-10-12 12:50:00,31.99,32.03,31.98,32.03,5000.0,31.99,32.03,31.98,32.03,5000.0
2012-10-12 13:00:00,32.02,32.03,32.01,32.02,3100.0,32.02,32.03,32.01,32.02,3100.0
2012-10-12 13:10:00,32.01,32.02,31.99,32.02,3900.0,32.01,32.02,31.99,32.02,3900.0
2012-10-12 13:20:00,32.01,32.04,32.0,32.0,3500.0,32.01,32.04,32.0,32.0,3500.0
2012-10-12 13:30:00,32.01,32.02,31.97,32.0,5200.0,32.01,32.02,31.97,32.0,5200.0
2012-10-12 13:40:00,31.99,32.02,31.99,32.02,2100.0,31.99,32.02,31.99,32.02,2100.0
2012-10-12 13:50:00,32.0,32.08,32.0,32.08,5400.0,32.0,32.08,32.0,32.08,5400.0
2012-10-12 14:00:00,32.07,32.08,32.03,32.05,5300.0,32.07,32.08,32.03,32.05,5300.0
2012-10-12 14:10:00,32.05,32.06,32.04,32.05,3800.0,32.05,32.06,32.04,32.05,3800.0
2012-10-12 14:20:00,32.04,32.07,32.03,32.06,6000.0,32.04,32.07,32.03,32.06,6000.0
2012-10-12 14:30:00,32.05,32.07,32.04,32.07,4800.0,32.05,32.07,32.04,32.07,4800.0
2012-10-12 14:40:00,32.06,32.07,32.05,32.06,4400.0,32.06,32.07,32.05,32.06,4400.0
2012-10-12 14:50:00,32.05,32.09,32.05,32.07,7000.0,32.05,32.09,32.05,32.07,7000.0
2012-10-12 15:00:00,32.07,32.07,32.03,32.06,7200.0,32.07,32.07,32.03,32.06,7200.0
2012-10-12 15:10:00,32.06,32.11,32.06,32.11,7100.0,32.06,32.11,32.06,32.11,7100.0
2012-10-12 15:20:00,32.1,32.11,32.09,32.1,9300.0,32.1,32.11,32.09,32.1,9300.0
2012-10-12 15:30:00,32.09,32.1,32.06,32.07,18300.0,32.09,32.1,32.06,32.07,18300.0
2012-10-12 15:40:00,32.07,32.08,32.02,32.03,17600.0,32.07,32.08,32.02,32.03,17600.0
2012-10-12 15:50:00,32.03,32.11,32.02,32.1,31900.0,32.03,32.11,32.02,32.1,31900.0
2012-10-15 09:30:00,32.23,32.37,32.06,32.07,10300.0,32.23,32.37,32.06,32.07,10300.0
2012-10-15 09:40:00,32.04,32.23,32.04,32.09,12700.0,32.04,32.23,32.04,32.09,12700.0
2012-10-15 09:50:00,32.09,32.12,32.02,32.1,55400.0,32.09,32.12,32.02,32.1,55400.0
2012-10-15 10:00:00,32.11,32.21,32.09,32.15,19000.0,32.11,32.21,32.09,32.15,19000.0
2012-10-15 10:10:00,32.15,32.22,32.11,32.17,17800.0,32.15,32.22,32.11,32.17,17800.0
2012-10-15 10:20:00,32.15,32.16,32.12,32.12,7600.0,32.15,32.16,32.12,32.12,7600.0
2012-10-15 10:30:00,32.1,32.16,32.09,32.16,8300.0,32.1,32.16,32.09,32.16,8300.0
2012-10-15 10:40:00,32.16,32.16,32.08,32.09,8700.0,32.16,32.16,32.08,32.09,8700.0
2012-10-15 10:50:00,32.08,32.15,32.07,32.14,18000.0,32.08,32.15,32.07,32.14,18000.0
2012-10-15 11:00:00,32.13,32.17,32.1,32.17,15300.0,32.13,32.17,32.1,32.17,15300.0
2012-10-15 11:10:00,32.18,32.21,32.16,32.16,22400.0,32.18,32.21,32.16,32.16,22400.0
2012-10-15 11:20:00,32.18,32.23,32.16,32.21,5600.0,32.18,32.23,32.16,32.21,5600.0
2012-10-15 11:30:00,32.21,32.28,32.21,32.28,7600.0,32.21,32.28,32.21,32.28,7600.0
2012-10-15 11:40:00,32.29,32.31,32.25,32.25,6600.0,32.29,32.31,32.25,32.25,6600.0
2012-10-15 11:50:00,32.27,32.27,32.19,32.2,5200.0,32.27,32.27,32.19,32.2,5200.0
2012-10-15 12:00:00,32.2,32.2,32.16,32.19,11000.0,32.2,32.2,32.16,32.19,11000.0
2012-10-15 12:10:00,32.19,32.22,32.17,32.18,5700.0,32.19,32.22,32.17,32.18,5700.0
2012-10-15 12:20:00,32.19,32.28,32.16,32.28,4200.0,32.19,32.28,32.16,32.28,4200.0
2012-10-15 12:30:00,32.28,32.28,32.22,32.27,2400.0,32.28,32.28,32.22,32.27,2400.0
2012-10-15 12:40:00,32.29,32.32,32.28,32.3,5800.0,32.29,32.32,32.28,32.3,5800.0
2012-10-15 12:50:00,32.27,32.28,32.24,32.27,10500.0,32.27,32.28,32.24,32.27,10500.0
2012-10-15 13:00:00,32.27,32.33,32.24,32.31,8200.0,32.27,32.33,32.24,32.31,8200.0
2012-10-15 13:10:00,32.31,32.31,32.28,32.29,4400.0,32.31,32.31,32.28,32.29,4400.0
2012-10-15 13:20:00,32.28,32.3,32.26,32.26,3700.0,32.28,32.3,32.26,32.26,3700.0
2012-10-15 13:30:00,32.27,32.29,32.23,32.25,9700.0,32.27,32.29,32.23,32.25,9700.0
2012-10-15 13:40:00,32.25,32.25,32.23,32.23,4700.0,32.25,32.25,32.23,32.23,4700.0
2012-10-15 13:50:00,32.23,32.23,32.18,32.2,10300.0,32.23,32.23,32.18,32.2,10300.0
2012-10-15 14:00:00,32.19,32.21,32.18,32.2,8800.0,32.19,32.21,32.18,32.2,8800.0
2012-10-15 14:10:00,32.2,32.2,32.18,32.18,2800.0,32.2,32.2,32.18,32.18,2800.0
2012-10-15 14:20:00,32.18,32.19,32.16,32.17,4000.0,32.18,32.19,32.16,32.17,4000.0
2012-10-15 14:30:00,32.16,32.16,32.12,32.13,5400.0,32.16,32.16,32.12,32.13,5400.0
2012-10-15 14:40:00,32.14,32.14,32.09,32.09,7700.0,32.14,32.14,32.09,32.09,7700.0
2012-10-15 14:50:00,32.08,32.11,32.07,32.11,8800.0,32.08,32.11,32.07,32.11,8800.0
2012-10-15 15:00:00,32.11,32.12,32.09,32.11,8900.0,32.11,32.12,32.09,32.11,8900.0
2012-10-15 15:10:00,32.11,32.18,32.11,32.18,16600.0,32.11,32.18,32.11,32.18,16600.0
2012-10-15 15:20:00,32.18,32.18,32.14,32.15,15200.0,32.18,32.18,32.14,32.15,15200.0
2012-10-15 15:30:00,32.16,32.18,32.11,32.13,15100.0,32.16,32.18,32.11,32.13,15100.0
2012-10-15 15:40:00,32.13,32.17,32.12,32.15,13300.0,32.13,32.17,32.12,32.15,13300.0
2012-10-15 15:50:00,32.15,32.2,32.15,32.15,48300.0,32.15,32.2,32.15,32.15,48300.0
2012-10-16 09:30:00,32.36,32.47,32.29,32.34,9400.0,32.36,32.47,32.29,32.34,9400.0
2012-10-16 09:40:00,32.28,32.33,32.24,32.26,41400.0,32.28,32.33,32.24,32.26,41400.0
2012-10-16 09:50:00,32.3,32.4,32.3,32.4,2800.0,32.3,32.4,32.3,32.4,2800.0
2012-10-16 10:00:00,32.4,32.48,32.38,32.45,4800.0,32.4,32.48,32.38,32.45,4800.0
2012-10-16 10:10:00,32.45,32.49,32.44,32.46,8100.0,32.45,32.49,32.44,32.46,8100.0
2012-10-16 10:20:00,32.46,32.5,32.44,32.45,30500.0,32.46,32.5,32.44,32.45,30500.0
2012-10-16 10:30:00,32.45,32.52,32.45,32.5,9300.0,32.45,32.52,32.45,32.5,9300.0
2012-10-16 10:40:00,32.51,32.51,32.49,32.51,5700.0,32.51,32.51,32.49,32.51,5700.0
2012-10-16 10:50:00,32.49,32.54,32.44,32.54,5100.0,32.49,32.54,32.44,32.54,5100.0
2012-10-16 11:00:00,32.56,32.58,32.52,32.56,13100.0,32.56,32.58,32.52,32.56,13100.0
2012-10-16 11:10:00,32.58,32.58,32.53,32.58,3700.0,32.58,32.58,32.53,32.58,3700.0
2012-10-16 11:20:00,32.58,32.6,32.55,32.59,26800.0,32.58,32.6,32.55,32.59,26800.0
2012-10-16 11:30:00,32.6,32.61,32.59,32.61,6800.0,32.6,32.61,32.59,32.61,6800.0
2012-10-16 11:40:00,32.65,32.69,32.63,32.69,15800.0,32.65,32.69,32.63,32.69,15800.0
2012-10-16 11:50:00,32.7,32.78,32.7,32.74,15500.0,32.7,32.78,32.7,32.74,15500.0
2012-10-16 12:00:00,32.74,32.84,32.74,32.82,12300.0,32.74,32.84,32.74,32.82,12300.0
2012-10-16 12:10:00,32.84,32.9,32.83,32.83,9300.0,32.84,32.9,32.83,32.83,9300.0
2012-10-16 12:20:00,32.81,32.81,32.75,32.75,3600.0,32.81,32.81,32.75,32.75,3600.0
2012-10-16 12:30:00,32.76,32.79,32.75,32.78,8200.0,32.76,32.79,32.75,32.78,8200.0
2012-10-16 12:40:00,32.77,32.78,32.77,32.77,2600.0,32.77,32.78,32.77,32.77,2600.0
2012-10-16 12:50:00,32.77,32.78,32.76,32.76,3700.0,32.77,32.78,32.76,32.76,3700.0
2012-10-16 13:00:00,32.76,32.76,32.74,32.74,9500.0,32.76,32.76,32.74,32.74,9500.0
2012-10-16 13:10:00,32.74,32.77,32.74,32.77,5600.0,32.74,32.77,32.74,32.77,5600.0
2012-10-16 13:20:00,32.77,32.8,32.77,32.8,8100.0,32.77,32.8,32.77,32.8,8100.0
2012-10-16 13:30:00,32.8,32.8,32.78,32.78,3700.0,32.8,32.8,32.78,32.78,3700.0
2012-10-16 13:40:00,32.77,32.78,32.76,32.76,3200.0,32.77,32.78,32.76,32.76,3200.0
2012-10-16 13:50:00,32.77,32.77,32.76,32.77,2500.0,32.77,32.77,32.76,32.77,2500.0
2012-10-16 14:00:00,32.76,32.77,32.74,32.75,14400.0,32.76,32.77,32.74,32.75,14400.0
2012-10-16 14:10:00,32.75,32.77,32.72,32.75,15400.0,32.75,32.77,32.72,32.75,15400.0
2012-10-16 14:20:00,32.76,32.8,32.75,32.79,9500.0,32.76,32.8,32.75,32.79,9500.0
2012-10-16 14:30:00,32.79,32.79,32.76,32.76,9900.0,32.79,32.79,32.76,32.76,9900.0
2012-10-16 14:40:00,32.77,32.77,32.75,32.76,6600.0,32.77,32.77,32.75,32.76,6600.0
2012-10-16 14:50:00,32.75,32.77,32.75,32.77,27900.0,32.75,32.77,32.75,32.77,27900.0
2012-10-16 15:00:00,32.76,32.76,32.73,32.75,18400.0,32.76,32.76,32.73,32.75,18400.0
2012-10-16 15:10:00,32.74,32.78,32.74,32.76,11600.0,32.74,32.78,32.74,32.76,11600.0
2012-10-16 15:20:00,32.75,32.76,32.74,32.76,14300.0,32.75,32.76,32.74,32.76,14300.0
2012-10-16 15:30:00,32.76,32.79,32.74,32.79,12900.0,32.76,32.79,32.74,32.79,12900.0
2012-10-16 15:40:00,32.78,32.79,32.75,32.76,14200.0,32.78,32.79,32.75,32.76,14200.0
2012-10-16 15:50:00,32.75,32.84,32.74,32.81,55200.0,32.75,32.84,32.74,32.81,55200.0
2012-10-17 09:30:00,32.58,32.66,32.48,32.58,21600.0,32.58,32.66,32.48,32.58,21600.0
2012-10-17 09:40:00,32.57,32.57,32.51,32.53,7500.0,32.57,32.57,32.51,32.53,7500.0
2012-10-17 09:50:00,32.56,32.57,32.52,32.53,6900.0,32.56,32.57,32.52,32.53,6900.0
2012-10-17 10:00:00,32.52,32.57,32.48,32.51,4600.0,32.52,32.57,32.48,32.51,4600.0
2012-10-17 10:10:00,32.51,32.61,32.51,32.57,6500.0,32.51,32.61,32.51,32.57,6500.0
2012-10-17 10:20:00,32.56,32.61,32.55,32.61,1900.0,32.56,32.61,32.55,32.61,1900.0
2012-10-17 10:30:00,32.62,32.66,32.61,32.65,4500.0,32.62,32.66,32.61,32.65,4500.0
2012-10-17 10:40:00,32.68,32.76,32.68,32.74,4400.0,32.68,32.76,32.68,32.74,4400.0
2012-10-17 10:50:00,32.76,32.76,32.72,32.75,6500.0,32.76,32.76,32.72,32.75,6500.0
2012-10-17 11:00:00,32.75,32.79,32.71,32.72,12800.0,32.75,32.79,32.71,32.72,12800.0
2012-10-17 11:10:00,32.71,32.73,32.69,32.71,8500.0,32.71,32.73,32.69,32.71,8500.0
2012-10-17 11:20:00,32.71,32.73,32.71,32.73,4200.0,32.71,32.73,32.71,32.73,4200.0
2012-10-17 11:30:00,32.76,32.78,32.73,32.78,4500.0,32.76,32.78,32.73,32.78,4500.0
2012-10-17 11:40:00,32.77,32.79,32.74,32.76,4800.0,32.77,32.79,32.74,32.76,4800.0
2012-10-17 11:50:00,32.76,32.79,32.74,32.77,5000.0,32.76,32.79,32.74,32.77,5000.0
2012-10-17 12:00:00,32.78,32.8,32.74,32.79,16300.0,32.78,32.8,32.74,32.79,16300.0
2012-10-17 12:10:00,32.79,32.79,32.74,32.74,1800.0,32.79,32.79,32.74,32.74,1800.0
2012-10-17 12:20:00,32.74,32.78,32.71,32.77,4800.0,32.74,32.78,32.71,32.77,4800.0
2012-10-17 12:30:00,32.76,32.79,32.76,32.78,800.0,32.76,32.79,32.76,32.78,800.0
2012-10-17 12:40:00,32.76,32.77,32.72,32.73,5300.0,32.76,32.77,32.72,32.73,5300.0
2012-10-17 12:50:00,32.73,32.73,32.7,32.71,3400.0,32.73,32.73,32.7,32.71,3400.0
2012-10-17 13:00:00,32.71,32.75,32.71,32.74,5300.0,32.71,32.75,32.71,32.74,5300.0
2012-10-17 13:10:00,32.74,32.74,32.72,32.72,1700.0,32.74,32.74,32.72,32.72,1700.0
2012-10-17 13:20:00,32.72,32.73,32.71,32.72,3700.0,32.72,32.73,32.71,32.72,3700.0
2012-10-17 13:30:00,32.72,32.73,32.7,32.72,10500.0,32.72,32.73,32.7,32.72,10500.0
2012-10-17 13:40:00,32.72,32.73,32.68,32.7,8100.0,32.72,32.73,32.68,32.7,8100.0
2012-10-17 13:50:00,32.7,32.71,32.68,32.7,7900.0,32.7,32.71,32.68,32.7,7900.0
2012-10-17 14:00:00,32.7,32.7,32.66,32.66,10100.0,32.7,32.7,32.66,32.66,10100.0
2012-10-17 14:10:00,32.68,32.71,32.66,32.7,8800.0,32.68,32.71,32.66,32.7,8800.0
2012-10-17 14:20:00,32.7,32.73,32.69,32.7,6500.0,32.7,32.73,32.69,32.7,6500.0
2012-10-17 14:30:00,32.69,32.71,32.69,32.71,6900.0,32.69,32.71,32.69,32.71,6900.0
2012-10-17 14:40:00,32.71,32.76,32.7,32.75,8100.0,32.71,32.76,32.7,32.75,8100.0
2012-10-17 14:50:00,32.75,32.79,32.74,32.79,24700.0,32.75,32.79,32.74,32.79,24700.0
2012-10-17 15:00:00,32.8,32.89,32.77,32.89,25600.0,32.8,32.89,32.77,32.89,25600.0
2012-10-17 15:10:00,32.88,32.9,32.87,32.88,25200.0,32.88,32.9,32.87,32.88,25200.0
2012-10-17 15:20:00,32.88,32.91,32.87,32.89,23900.0,32.88,32.91,32.87,32.89,23900.0
2012-10-17 15:30:00,32.9,32.93,32.89,32.9,28300.0,32.9,32.93,32.89,32.9,28300.0
2012-10-17 15:40:00,32.9,32.95,32.84,32.87,37900.0,32.9,32.95,32.84,32.87,37900.0
2012-10-17 15:50:00,32.86,32.87,32.77,32.79,79400.0,32.86,32.87,32.77,32.79,79400.0
2012-10-18 09:30:00,32.92,33.0,32.73,32.91,24500.0,32.92,33.0,32.73,32.91,24500.0
2012-10-18 09:40:00,32.91,32.91,32.65,32.7,16900.0,32.91,32.91,32.65,32.7,16900.0
2012-10-18 09:50:00,32.66,32.73,32.64,32.67,38100.0,32.66,32.73,32.64,32.67,38100.0
2012-10-18 10:00:00,32.68,32.75,32.68,32.72,4600.0,32.68,32.75,32.68,32.72,4600.0
2012-10-18 10:10:00,32.77,32.77,32.62,32.62,10400.0,32.77,32.77,32.62,32.62,10400.0
2012-10-18 10:20:00,32.64,32.66,32.62,32.64,7800.0,32.64,32.66,32.62,32.64,7800.0
2012-10-18 10:30:00,32.65,32.7,32.65,32.67,3400.0,32.65,32.7,32.65,32.67,3400.0
2012-10-18 10:40:00,32.67,32.67,32.64,32.65,7000.0,32.67,32.67,32.64,32.65,7000.0
2012-10-18 10:50:00,32.66,32.74,32.65,32.72,5500.0,32.66,32.74,32.65,32.72,5500.0
2012-10-18 11:00:00,32.71,32.74,32.7,32.71,17700.0,32.71,32.74,32.7,32.71,17700.0
2012-10-18 11:10:00,32.71,32.74,32.71,32.71,2100.0,32.71,32.74,32.71,32.71,2100.0
2012-10-18 11:20:00,32.71,32.71,32.66,32.67,5700.0,32.71,32.71,32.66,32.67,5700.0
2012-10-18 11:30:00,32.68,32.71,32.68,32.71,3100.0,32.68,32.71,32.68,32.71,3100.0
2012-10-18 11:40:00,32.7,32.71,32.7,32.7,7900.0,32.7,32.71,32.7,32.7,7900.0
2012-10-18 11:50:00,32.7,32.7,32.64,32.67,11000.0,32.7,32.7,32.64,32.67,11000.0
2012-10-18 12:00:00,32.69,32.71,32.69,32.69,2600.0,32.69,32.71,32.69,32.69,2600.0
2012-10-18 12:10:00,32.69,32.71,32.69,32.7,2200.0,32.69,32.71,32.69,32.7,2200.0
2012-10-18 12:20:00,32.7,32.73,32.7,32.72,5400.0,32.7,32.73,32.7,32.72,5400.0
2012-10-18 12:30:00,32.73,32.73,32.56,32.6,40700.0,32.73,32.73,32.56,32.6,40700.0
2012-10-18 12:40:00,32.6,32.64,32.6,32.61,4200.0,32.6,32.64,32.6,32.61,4200.0
2012-10-18 12:50:00,32.58,32.62,32.55,32.57,5000.0,32.58,32.62,32.55,32.57,5000.0
2012-10-18 13:00:00,32.59,32.6,32.55,32.55,4300.0,32.59,32.6,32.55,32.55,4300.0
2012-10-18 13:10:00,32.55,32.55,32.47,32.5,4200.0,32.55,32.55,32.47,32.5,4200.0
2012-10-18 13:20:00,32.51,32.53,32.49,32.53,4800.0,32.51,32.53,32.49,32.53,4800.0
2012-10-18 13:30:00,32.53,32.55,32.52,32.52,3100.0,32.53,32.55,32.52,32.52,3100.0
2012-10-18 13:40:00,32.53,32.54,32.49,32.49,9400.0,32.53,32.54,32.49,32.49,9400.0
2012-10-18 13:50:00,32.48,32.48,32.44,32.46,16500.0,32.48,32.48,32.44,32.46,16500.0
2012-10-18 14:00:00,32.47,32.52,32.47,32.51,1900.0,32.47,32.52,32.47,32.51,1900.0
2012-10-18 14:10:00,32.51,32.56,32.51,32.54,1600.0,32.51,32.56,32.51,32.54,1600.0
2012-10-18 14:20:00,32.54,32.55,32.53,32.53,9400.0,32.54,32.55,32.53,32.53,9400.0
2012-10-18 14:30:00,32.52,32.53,32.47,32.5,5300.0,32.52,32.53,32.47,32.5,5300.0
2012-10-18 14:40:00,32.52,32.52,32.48,32.5,6100.0,32.52,32.52,32.48,32.5,6100.0
2012-10-18 14:50:00,32.5,32.53,32.5,32.53,2300.0,32.5,32.53,32.5,32.53,2300.0
2012-10-18 15:00:00,32.54,32.57,32.51,32.56,11100.0,32.54,32.57,32.51,32.56,11100.0
2012-10-18 15:10:00,32.57,32.57,32.53,32.53,5800.0,32.57,32.57,32.53,32.53,5800.0
2012-10-18 15:20:00,32.54,32.65,32.53,32.57,38500.0,32.54,32.65,32.53,32.57,38500.0
2012-10-18 15:30:00,32.57,32.62,32.57,32.62,10100.0,32.57,32.62,32.57,32.62,10100.0
2012-10-18 15:40:00,32.61,32.64,32.58,32.58,17600.0,32.61,32.64,32.58,32.58,17600.0
2012-10-18 15:50:00,32.58,32.59,32.52,32.53,53700.0,32.58,32.59,32.52,32.53,53700.0
2012-10-19 09:30:00,32.45,32.49,32.41,32.42,9500.0,32.45,32.49,32.41,32.42,9500.0
2012-10-19 09:40:00,32.35,32.43,32.32,32.43,5500.0,32.35,32.43,32.32,32.43,5500.0
2012-10-19 09:50:00,32.38,32.51,32.38,32.46,6200.0,32.38,32.51,32.38,32.46,6200.0
2012-10-19 10:00:00,32.45,32.45,32.39,32.39,7700.0,32.45,32.45,32.39,32.39,7700.0
2012-10-19 10:10:00,32.4,32.41,32.25,32.25,13900.0,32.4,32.41,32.25,32.25,13900.0
2012-10-19 10:20:00,32.27,32.33,32.24,32.32,34200.0,32.27,32.33,32.24,32.32,34200.0
2012-10-19 10:30:00,32.32,32.32,32.28,32.31,7900.0,32.32,32.32,32.28,32.31,7900.0
2012-10-19 10:40:00,32.32,32.34,32.3,32.32,7900.0,32.32,32.34,32.3,32.32,7900.0
2012-10-19 10:50:00,32.28,32.31,32.27,32.29,5400.0,32.28,32.31,32.27,32.29,5400.0
2012-10-19 11:00:00,32.27,32.29,32.17,32.19,6000.0,32.27,32.29,32.17,32.19,6000.0
2012-10-19 11:10:00,32.2,32.2,32.1,32.14,8900.0,32.2,32.2,32.1,32.14,8900.0
2012-10-19 11:20:00,32.15,32.19,32.1,32.19,16200.0,32.15,32.19,32.1,32.19,16200.0
2012-10-19 11:30:00,32.18,32.26,32.13,32.19,20900.0,32.18,32.26,32.13,32.19,20900.0
2012-10-19 11:40:00,32.19,32.2,32.15,32.15,10200.0,32.19,32.2,32.15,32.15,10200.0
2012-10-19 11:50:00,32.15,32.22,32.11,32.22,16900.0,32.15,32.22,32.11,32.22,16900.0
2012-10-19 12:00:00,32.21,32.27,32.18,32.18,42100.0,32.21,32.27,32.18,32.18,42100.0
2012-10-19 12:10:00,32.18,32.18,32.08,32.1,11200.0,32.18,32.18,32.08,32.1,11200.0
2012-10-19 12:20:00,32.11,32.26,32.1,32.14,30100.0,32.11,32.26,32.1,32.14,30100.0
2012-10-19 12:30:00,32.13,32.35,32.13,32.34,27400.0,32.13,32.35,32.13,32.34,27400.0
2012-10-19 12:40:00,32.34,32.34,32.21,32.21,11100.0,32.34,32.34,32.21,32.21,11100.0
2012-10-19 12:50:00,32.21,32.21,32.15,32.2,6900.0,32.21,32.21,32.15,32.2,6900.0
2012-10-19 13:00:00,32.17,32.2,32.14,32.17,1800.0,32.17,32.2,32.14,32.17,1800.0
2012-10-19 13:10:00,32.17,32.22,32.17,32.18,2200.0,32.17,32.22,32.17,32.18,2200.0
2012-10-19 13:20:00,32.21,32.21,32.13,32.16,7000.0,32.21,32.21,32.13,32.16,7000.0
2012-10-19 13:30:00,32.14,32.14,32.05,32.05,4700.0,32.14,32.14,32.05,32.05,4700.0
2012-10-19 13:40:00,32.05,32.12,32.03,32.07,10100.0,32.05,32.12,32.03,32.07,10100.0
2012-10-19 13:50:00,32.06,32.1,32.0,32.0,13800.0,32.06,32.1,32.0,32.0,13800.0
2012-10-19 14:00:00,32.01,32.07,31.99,32.07,4700.0,32.01,32.07,31.99,32.07,4700.0
2012-10-19 14:10:00,32.05,32.05,32.02,32.02,2700.0,32.05,32.05,32.02,32.02,2700.0
2012-10-19 14:20:00,32.03,32.04,31.96,31.97,3800.0,32.03,32.04,31.96,31.97,3800.0
2012-10-19 14:30:00,31.97,31.99,31.95,31.96,4200.0,31.97,31.99,31.95,31.96,4200.0
2012-10-19 14:40:00,31.95,31.97,31.94,31.97,2500.0,31.95,31.97,31.94,31.97,2500.0
2012-10-19 14:50:00,31.99,32.0,31.97,32.0,4400.0,31.99,32.0,31.97,32.0,4400.0
2012-10-19 15:00:00,31.99,31.99,31.96,31.97,4300.0,31.99,31.99,31.96,31.97,4300.0
2012-10-19 15:10:00,31.95,31.98,31.93,31.97,4700.0,31.95,31.98,31.93,31.97,4700.0
2012-10-19 15:20:00,31.97,32.03,31.96,31.98,8500.0,31.97,32.03,31.96,31.98,8500.0
2012-10-19 15:30:00,31.98,32.01,31.96,32.0,6300.0,31.98,32.01,31.96,32.0,6300.0
2012-10-19 15:40:00,32.02,32.02,31.96,31.98,8800.0,32.02,32.02,31.96,31.98,8800.0
2012-10-19 15:50:00,31.99,32.04,31.93,31.99,53500.0,31.99,32.04,31.93,31.99,53500.0
2012-10-22 09:30:00,32.0,32.19,32.0,32.01,4300.0,32.0,32.19,32.0,32.01,4300.0
2012-10-22 09:40:00,32.01,32.07,31.92,31.96,7200.0,32.01,32.07,31.92,31.96,7200.0
2012-10-22 09:50:00,31.95,31.96,31.9,31.9,3000.0,31.95,31.96,31.9,31.9,3000.0
2012-10-22 10:00:00,31.92,31.95,31.9,31.9,4400.0,31.92,31.95,31.9,31.9,4400.0
2012-10-22 10:10:00,31.93,31.93,31.87,31.87,3200.0,31.93,31.93,31.87,31.87,3200.0
2012-10-22 10:20:00,31.85,31.9,31.85,31.89,6200.0,31.85,31.9,31.85,31.89,6200.0
2012-10-22 10:30:00,31.9,31.94,31.89,31.93,11300.0,31.9,31.94,31.89,31.93,11300.0
2012-10-22 10:40:00,31.92,32.02,31.91,32.02,19100.0,31.92,32.02,31.91,32.02,19100.0
2012-10-22 10:50:00,32.03,32.06,31.94,31.97,28000.0,32.03,32.06,31.94,31.97,28000.0
2012-10-22 11:00:00,31.94,32.03,31.94,32.01,7000.0,31.94,32.03,31.94,32.01,7000.0
2012-10-22 11:10:00,32.0,32.02,31.93,31.95,6300.0,32.0,32.02,31.93,31.95,6300.0
2012-10-22 11:20:00,31.93,32.11,31.93,32.07,24200.0,31.93,32.11,31.93,32.07,24200.0
2012-10-22 11:30:00,32.07,32.11,32.03,32.03,18700.0,32.07,32.11,32.03,32.03,18700.0
2012-10-22 11:40:00,32.04,32.09,32.04,32.05,2700.0,32.04,32.09,32.04,32.05,2700.0
2012-10-22 11:50:00,32.05,32.05,31.98,32.0,6700.0,32.05,32.05,31.98,32.0,6700.0
2012-10-22 12:00:00,31.99,32.03,31.98,32.02,2800.0,31.99,32.03,31.98,32.02,2800.0
2012-10-22 12:10:00,32.03,32.04,32.0,32.0,3500.0,32.03,32.04,32.0,32.0,3500.0
2012-10-22 12:20:00,32.0,32.14,32.0,32.12,25200.0,32.0,32.14,32.0,32.12,25200.0
2012-10-22 12:30:00,32.13,32.14,32.03,32.06,12200.0,32.13,32.14,32.03,32.06,12200.0
2012-10-22 12:40:00,32.04,32.08,32.03,32.06,1000.0,32.04,32.08,32.03,32.06,1000.0
2012-10-22 12:50:00,32.04,32.04,32.01,32.01,500.0,32.04,32.04,32.01,32.01,500.0
2012-10-22 13:00:00,32.01,32.02,31.99,32.0,2200.0,32.01,32.02,31.99,32.0,2200.0
2012-10-22 13:10:00,31.99,32.15,31.96,32.12,30100.0,31.99,32.15,31.96,32.12,30100.0
2012-10-22 13:20:00,32.08,32.08,31.96,31.98,12200.0,32.08,32.08,31.96,31.98,12200.0
2012-10-22 13:30:00,31.99,32.14,31.99,32.09,29700.0,31.99,32.14,31.99,32.09,29700.0
2012-10-22 13:40:00,32.08,32.08,32.02,32.07,4400.0,32.08,32.08,32.02,32.07,4400.0
2012-10-22 13:50:00,32.08,32.09,32.03,32.03,4300.0,32.08,32.09,32.03,32.03,4300.0
2012-10-22 14:00:00,32.03,32.06,32.02,32.05,9300.0,32.03,32.06,32.02,32.05,9300.0
2012-10-22 14:10:00,32.04,32.18,32.03,32.12,30800.0,32.04,32.18,32.03,32.12,30800.0
2012-10-22 14:20:00,32.12,32.13,32.04,32.09,10600.0,32.12,32.13,32.04,32.09,10600.0
2012-10-22 14:30:00,32.08,32.15,32.03,32.06,30800.0,32.08,32.15,32.03,32.06,30800.0
2012-10-22 14:40:00,32.05,32.09,32.03,32.06,3200.0,32.05,32.09,32.03,32.06,3200.0
2012-10-22 14:50:00,32.05,32.05,32.0,32.01,3300.0,32.05,32.05,32.0,32.01,3300.0
2012-10-22 15:00:00,32.03,32.06,31.97,31.99,20000.0,32.03,32.06,31.97,31.99,20000.0
2012-10-22 15:10:00,31.98,32.05,31.96,31.97,38500.0,31.98,32.05,31.96,31.97,38500.0
2012-10-22 15:20:00,31.97,32.0,31.95,31.96,34900.0,31.97,32.0,31.95,31.96,34900.0
2012-10-22 15:30:00,31.96,31.97,31.94,31.95,5800.0,31.96,31.97,31.94,31.95,5800.0
2012-10-22 15:40:00,31.94,31.94,31.91,31.93,7300.0,31.94,31.94,31.91,31.93,7300.0
2012-10-22 15:50:00,31.93,32.03,31.93,32.0,49800.0,31.93,32.03,31.93,32.0,49800.0
2012-10-23 09:30:00,31.77,31.81,31.65,31.7,4200.0,31.77,31.81,31.65,31.7,4200.0
2012-10-23 09:40:00,31.61,31.68,31.55,31.63,13700.0,31.61,31.68,31.55,31.63,13700.0
2012-10-23 09:50:00,31.64,31.64,31.57,31.64,8100.0,31.64,31.64,31.57,31.64,8100.0
2012-10-23 10:00:00,31.63,31.72,31.63,31.68,6100.0,31.63,31.72,31.63,31.68,6100.0
2012-10-23 10:10:00,31.65,31.69,31.62,31.65,11000.0,31.65,31.69,31.62,31.65,11000.0
2012-10-23 10:20:00,31.67,31.7,31.6,31.66,13200.0,31.67,31.7,31.6,31.66,13200.0
2012-10-23 10:30:00,31.65,31.65,31.58,31.61,19200.0,31.65,31.65,31.58,31.61,19200.0
2012-10-23 10:40:00,31.62,31.71,31.6,31.69,63500.0,31.62,31.71,31.6,31.69,63500.0
2012-10-23 10:50:00,31.66,31.74,31.66,31.73,27900.0,31.66,31.74,31.66,31.73,27900.0
2012-10-23 11:00:00,31.71,31.74,31.67,31.67,11800.0,31.71,31.74,31.67,31.67,11800.0
2012-10-23 11:10:00,31.68,31.72,31.68,31.71,2800.0,31.68,31.72,31.68,31.71,2800.0
2012-10-23 11:20:00,31.74,31.76,31.66,31.75,14600.0,31.74,31.76,31.66,31.75,14600.0
2012-10-23 11:30:00,31.75,31.78,31.7,31.78,16600.0,31.75,31.78,31.7,31.78,16600.0
2012-10-23 11:40:00,31.78,31.85,31.72,31.85,31100.0,31.78,31.85,31.72,31.85,31100.0
2012-10-23 11:50:00,31.85,31.89,31.84,31.88,31800.0,31.85,31.89,31.84,31.88,31800.0
2012-10-23 12:00:00,31.89,31.94,31.88,31.94,19600.0,31.89,31.94,31.88,31.94,19600.0
2012-10-23 12:10:00,31.94,31.99,31.94,31.99,11200.0,31.94,31.99,31.94,31.99,11200.0
2012-10-23 12:20:00,31.97,32.0,31.95,31.97,6000.0,31.97,32.0,31.95,31.97,6000.0
2012-10-23 12:30:00,31.98,32.09,31.97,32.07,10200.0,31.98,32.09,31.97,32.07,10200.0
2012-10-23 12:40:00,32.07,32.17,32.07,32.17,11900.0,32.07,32.17,32.07,32.17,11900.0
2012-10-23 12:50:00,32.18,32.2,32.16,32.19,10000.0,32.18,32.2,32.16,32.19,10000.0
2012-10-23 13:00:00,32.2,32.25,32.16,32.18,9800.0,32.2,32.25,32.16,32.18,9800.0
2012-10-23 13:10:00,32.22,32.29,32.19,32.21,10300.0,32.22,32.29,32.19,32.21,10300.0
2012-10-23 13:20:00,32.18,32.22,32.16,32.19,5500.0,32.18,32.22,32.16,32.19,5500.0
2012-10-23 13:30:00,32.18,32.23,32.17,32.22,8600.0,32.18,32.23,32.17,32.22,8600.0
2012-10-23 13:40:00,32.22,32.26,32.18,32.24,17000.0,32.22,32.26,32.18,32.24,17000.0
2012-10-23 13:50:00,32.25,32.33,32.21,32.33,36900.0,32.25,32.33,32.21,32.33,36900.0
2012-10-23 14:00:00,32.32,32.35,32.24,32.29,20200.0,32.32,32.35,32.24,32.29,20200.0
2012-10-23 14:10:00,32.28,32.29,32.19,32.29,19800.0,32.28,32.29,32.19,32.29,19800.0
2012-10-23 14:20:00,32.3,32.39,32.3,32.37,31800.0,32.3,32.39,32.3,32.37,31800.0
2012-10-23 14:30:00,32.35,32.4,32.3,32.36,15100.0,32.35,32.4,32.3,32.36,15100.0
2012-10-23 14:40:00,32.38,32.47,32.37,32.42,35000.0,32.38,32.47,32.37,32.42,35000.0
2012-10-23 14:50:00,32.41,32.41,32.31,32.31,7400.0,32.41,32.41,32.31,32.31,7400.0
2012-10-23 15:00:00,32.31,32.36,32.24,32.26,12400.0,32.31,32.36,32.24,32.26,12400.0
2012-10-23 15:10:00,32.27,32.3,32.25,32.29,12100.0,32.27,32.3,32.25,32.29,12100.0
2012-10-23 15:20:00,32.3,32.32,32.22,32.22,8600.0,32.3,32.32,32.22,32.22,8600.0
2012-10-23 15:30:00,32.22,32.23,32.17,32.19,15900.0,32.22,32.23,32.17,32.19,15900.0
2012-10-23 15:40:00,32.18,32.2,32.16,32.19,14800.0,32.18,32.2,32.16,32.19,14800.0
2012-10-23 15:50:00,32.18,32.26,32.16,32.19,40800.0,32.18,32.26,32.16,32.19,40800.0
2012-10-24 09:30:00,32.38,32.46,32.25,32.3,7200.0,32.38,32.46,32.25,32.3,7200.0
2012-10-24 09:40:00,32.27,32.28,32.16,32.19,4200.0,32.27,32.28,32.16,32.19,4200.0
2012-10-24 09:50:00,32.19,32.26,32.11,32.23,9000.0,32.19,32.26,32.11,32.23,9000.0
2012-10-24 10:00:00,32.25,32.26,32.05,32.06,3500.0,32.25,32.26,32.05,32.06,3500.0
2012-10-24 10:10:00,32.08,32.25,32.07,32.2,9600.0,32.08,32.25,32.07,32.2,9600.0
2012-10-24 10:20:00,32.18,32.22,32.15,32.21,6300.0,32.18,32.22,32.15,32.21,6300.0
2012-10-24 10:30:00,32.2,32.27,32.17,32.22,2700.0,32.2,32.27,32.17,32.22,2700.0
2012-10-24 10:40:00,32.22,32.28,32.22,32.25,3300.0,32.22,32.28,32.22,32.25,3300.0
2012-10-24 10:50:00,32.24,32.24,32.13,32.14,2400.0,32.24,32.24,32.13,32.14,2400.0
2012-10-24 11:00:00,32.15,32.23,32.15,32.19,10700.0,32.15,32.23,32.15,32.19,10700.0
2012-10-24 11:10:00,32.17,32.23,32.14,32.21,15300.0,32.17,32.23,32.14,32.21,15300.0
2012-10-24 11:20:00,32.22,32.34,32.21,32.34,54000.0,32.22,32.34,32.21,32.34,54000.0
2012-10-24 11:30:00,32.33,32.37,32.31,32.33,13600.0,32.33,32.37,32.31,32.33,13600.0
2012-10-24 11:40:00,32.31,32.31,32.15,32.18,16400.0,32.31,32.31,32.15,32.18,16400.0
2012-10-24 11:50:00,32.18,32.22,32.16,32.2,8100.0,32.18,32.22,32.16,32.2,8100.0
2012-10-24 12:00:00,32.2,32.4,32.19,32.4,43300.0,32.2,32.4,32.19,32.4,43300.0
2012-10-24 12:10:00,32.4,32.47,32.39,32.42,3400.0,32.4,32.47,32.39,32.42,3400.0
2012-10-24 12:20:00,32.41,32.41,32.37,32.41,5400.0,32.41,32.41,32.37,32.41,5400.0
2012-10-24 12:30:00,32.42,32.44,32.4,32.43,10500.0,32.42,32.44,32.4,32.43,10500.0
2012-10-24 12:40:00,32.41,32.43,32.33,32.33,13900.0,32.41,32.43,32.33,32.33,13900.0
2012-10-24 12:50:00,32.35,32.39,32.34,32.37,18200.0,32.35,32.39,32.34,32.37,18200.0
2012-10-24 13:00:00,32.37,32.38,32.37,32.38,900.0,32.37,32.38,32.37,32.38,900.0
2012-10-24 13:10:00,32.39,32.39,32.36,32.38,4400.0,32.39,32.39,32.36,32.38,4400.0
2012-10-24 13:20:00,32.38,32.55,32.38,32.55,39700.0,32.38,32.55,32.38,32.55,39700.0
2012-10-24 13:30:00,32.55,32.55,32.49,32.53,17500.0,32.55,32.55,32.49,32.53,17500.0
2012-10-24 13:40:00,32.54,32.6,32.53,32.53,24700.0,32.54,32.6,32.53,32.53,24700.0
2012-10-24 13:50:00,32.51,32.61,32.5,32.56,30300.0,32.51,32.61,32.5,32.56,30300.0
2012-10-24 14:00:00,32.56,32.59,32.53,32.55,18700.0,32.56,32.59,32.53,32.55,18700.0
2012-10-24 14:10:00,32.56,32.56,32.38,32.49,11200.0,32.56,32.56,32.38,32.49,11200.0
2012-10-24 14:20:00,32.51,32.56,32.46,32.55,6300.0,32.51,32.56,32.46,32.55,6300.0
2012-10-24 14:30:00,32.54,32.54,32.5,32.52,4200.0,32.54,32.54,32.5,32.52,4200.0
2012-10-24 14:40:00,32.48,32.51,32.46,32.47,4600.0,32.48,32.51,32.46,32.47,4600.0
2012-10-24 14:50:00,32.46,32.48,32.43,32.43,3000.0,32.46,32.48,32.43,32.43,3000.0
2012-10-24 15:00:00,32.42,32.44,32.36,32.38,7600.0,32.42,32.44,32.36,32.38,7600.0
2012-10-24 15:10:00,32.37,32.39,32.34,32.35,8200.0,32.37,32.39,32.34,32.35,8200.0
2012-10-24 15:20:00,32.35,32.38,32.32,32.38,10300.0,32.35,32.38,32.32,32.38,10300.0
2012-10-24 15:30:00,32.38,32.39,32.33,32.33,8700.0,32.38,32.39,32.33,32.33,8700.0
2012-10-24 15:40:00,32.33,32.36,32.31,32.35,9300.0,32.33,32.36,32.31,32.35,9300.0
2012-10-24 15:50:00,32.34,32.37,32.31,32.34,31300.0,32.34,32.37,32.31,32.34,31300.0
2012-10-25 09:30:00,32.5,32.78,32.5,32.62,34200.0,32.5,32.78,32.5,32.62,34200.0
2012-10-25 09:40:00,32.62,32.73,32.57,32.6,41100.0,32.62,32.73,32.57,32.6,41100.0
2012-10-25 09:50:00,32.59,32.65,32.39,32.64,69200.0,32.59,32.65,32.39,32.64,69200.0
2012-10-25 10:00:00,32.58,32.61,32.36,32.36,52800.0,32.58,32.61,32.36,32.36,52800.0
2012-10-25 10:10:00,32.34,32.41,32.34,32.38,12700.0,32.34,32.41,32.34,32.38,12700.0
2012-10-25 10:20:00,32.39,32.43,32.34,32.35,30000.0,32.39,32.43,32.34,32.35,30000.0
2012-10-25 10:30:00,32.34,32.35,32.23,32.23,16200.0,32.34,32.35,32.23,32.23,16200.0
2012-10-25 10:40:00,32.23,32.39,32.19,32.33,27000.0,32.23,32.39,32.19,32.33,27000.0
2012-10-25 10:50:00,32.32,32.38,32.25,32.32,12500.0,32.32,32.38,32.25,32.32,12500.0
2012-10-25 11:00:00,32.33,32.39,32.32,32.38,12200.0,32.33,32.39,32.32,32.38,12200.0
2012-10-25 11:10:00,32.38,32.45,32.36,32.44,15900.0,32.38,32.45,32.36,32.44,15900.0
2012-10-25 11:20:00,32.45,32.48,32.3,32.33,10600.0,32.45,32.48,32.3,32.33,10600.0
2012-10-25 11:30:00,32.33,32.38,32.33,32.34,8200.0,32.33,32.38,32.33,32.34,8200.0
2012-10-25 11:40:00,32.34,32.37,32.31,32.35,10200.0,32.34,32.37,32.31,32.35,10200.0
2012-10-25 11:50:00,32.35,32.45,32.28,32.44,13600.0,32.35,32.45,32.28,32.44,13600.0
2012-10-25 12:00:00,32.43,32.44,32.32,32.37,11400.0,32.43,32.44,32.32,32.37,11400.0
2012-10-25 12:10:00,32.37,32.48,32.37,32.42,39300.0,32.37,32.48,32.37,32.42,39300.0
2012-10-25 12:20:00,32.44,32.44,32.38,32.4,7900.0,32.44,32.44,32.38,32.4,7900.0
2012-10-25 12:30:00,32.4,32.4,32.32,32.34,5800.0,32.4,32.4,32.32,32.34,5800.0
2012-10-25 12:40:00,32.36,32.49,32.34,32.48,13100.0,32.36,32.49,32.34,32.48,13100.0
2012-10-25 12:50:00,32.5,32.58,32.45,32.56,40100.0,32.5,32.58,32.45,32.56,40100.0
2012-10-25 13:00:00,32.57,32.65,32.54,32.57,19200.0,32.57,32.65,32.54,32.57,19200.0
2012-10-25 13:10:00,32.54,32.56,32.51,32.54,8400.0,32.54,32.56,32.51,32.54,8400.0
2012-10-25 13:20:00,32.54,32.64,32.52,32.55,26700.0,32.54,32.64,32.52,32.55,26700.0
2012-10-25 13:30:00,32.56,32.56,32.44,32.45,10700.0,32.56,32.56,32.44,32.45,10700.0
2012-10-25 13:40:00,32.45,32.47,32.43,32.43,7100.0,32.45,32.47,32.43,32.43,7100.0
2012-10-25 13:50:00,32.43,32.43,32.36,32.38,9000.0,32.43,32.43,32.36,32.38,9000.0
2012-10-25 14:00:00,32.38,32.39,32.34,32.34,4300.0,32.38,32.39,32.34,32.34,4300.0
2012-10-25 14:10:00,32.34,32.34,32.27,32.29,6500.0,32.34,32.34,32.27,32.29,6500.0
2012-10-25 14:20:00,32.29,32.29,32.24,32.25,7200.0,32.29,32.29,32.24,32.25,7200.0
2012-10-25 14:30:00,32.25,32.27,32.24,32.25,7600.0,32.25,32.27,32.24,32.25,7600.0
2012-10-25 14:40:00,32.25,32.34,32.25,32.31,7800.0,32.25,32.34,32.25,32.31,7800.0
2012-10-25 14:50:00,32.3,32.31,32.24,32.24,6100.0,32.3,32.31,32.24,32.24,6100.0
2012-10-25 15:00:00,32.24,32.29,32.23,32.26,10600.0,32.24,32.29,32.23,32.26,10600.0
2012-10-25 15:10:00,32.26,32.32,32.26,32.27,12000.0,32.26,32.32,32.26,32.27,12000.0
2012-10-25 15:20:00,32.27,32.3,32.26,32.26,11200.0,32.27,32.3,32.26,32.26,11200.0
2012-10-25 15:30:00,32.26,32.27,32.21,32.24,15900.0,32.26,32.27,32.21,32.24,15900.0
2012-10-25 15:40:00,32.24,32.28,32.21,32.25,23000.0,32.24,32.28,32.21,32.25,23000.0
2012-10-25 15:50:00,32.24,32.31,32.22,32.31,41700.0,32.24,32.31,32.22,32.31,41700.0
2012-10-26 09:30:00,32.3,32.37,32.15,32.3,24200.0,32.3,32.37,32.15,32.3,24200.0
2012-10-26 09:40:00,32.29,32.37,32.2,32.36,16800.0,32.29,32.37,32.2,32.36,16800.0
2012-10-26 09:50:00,32.37,32.42,32.3,32.33,13700.0,32.37,32.42,32.3,32.33,13700.0
2012-10-26 10:00:00,32.33,32.44,32.32,32.38,13100.0,32.33,32.44,32.32,32.38,13100.0
2012-10-26 10:10:00,32.37,32.41,32.33,32.35,9900.0,32.37,32.41,32.33,32.35,9900.0
2012-10-26 10:20:00,32.35,32.35,32.23,32.23,6200.0,32.35,32.35,32.23,32.23,6200.0
2012-10-26 10:30:00,32.2,32.31,32.2,32.31,12400.0,32.2,32.31,32.2,32.31,12400.0
2012-10-26 10:40:00,32.31,32.33,32.24,32.26,16600.0,32.31,32.33,32.24,32.26,16600.0
2012-10-26 10:50:00,32.27,32.32,32.24,32.29,11400.0,32.27,32.32,32.24,32.29,11400.0
2012-10-26 11:00:00,32.29,32.39,32.27,32.35,35200.0,32.29,32.39,32.27,32.35,35200.0
2012-10-26 11:10:00,32.34,32.39,32.31,32.39,5100.0,32.34,32.39,32.31,32.39,5100.0
2012-10-26 11:20:00,32.39,32.4,32.33,32.39,4000.0,32.39,32.4,32.33,32.39,4000.0
2012-10-26 11:30:00,32.39,32.4,32.31,32.33,6200.0,32.39,32.4,32.31,32.33,6200.0
2012-10-26 11:40:00,32.33,32.36,32.3,32.3,8900.0,32.33,32.36,32.3,32.3,8900.0
2012-10-26 11:50:00,32.29,32.29,32.24,32.25,8000.0,32.29,32.29,32.24,32.25,8000.0
2012-10-26 12:00:00,32.22,32.22,32.15,32.18,5800.0,32.22,32.22,32.15,32.18,5800.0
2012-10-26 12:10:00,32.18,32.23,32.18,32.2,7700.0,32.18,32.23,32.18,32.2,7700.0
2012-10-26 12:20:00,32.2,32.23,32.17,32.23,5500.0,32.2,32.23,32.17,32.23,5500.0
2012-10-26 12:30:00,32.22,32.22,32.15,32.15,5400.0,32.22,32.22,32.15,32.15,5400.0
2012-10-26 12:40:00,32.16,32.2,32.13,32.14,12400.0,32.16,32.2,32.13,32.14,12400.0
2012-10-26 12:50:00,32.14,32.21,32.13,32.21,2900.0,32.14,32.21,32.13,32.21,2900.0
2012-10-26 13:00:00,32.22,32.22,32.17,32.17,5300.0,32.22,32.22,32.17,32.17,5300.0
2012-10-26 13:10:00,32.17,32.18,32.15,32.17,3300.0,32.17,32.18,32.15,32.17,3300.0
2012-10-26 13:20:00,32.16,32.24,32.15,32.24,9200.0,32.16,32.24,32.15,32.24,9200.0
2012-10-26 13:30:00,32.25,32.29,32.22,32.29,8600.0,32.25,32.29,32.22,32.29,8600.0
2012-10-26 13:40:00,32.29,32.32,32.29,32.32,8000.0,32.29,32.32,32.29,32.32,8000.0
2012-10-26 13:50:00,32.31,32.32,32.29,32.29,6700.0,32.31,32.32,32.29,32.29,6700.0
2012-10-26 14:00:00,32.29,32.31,32.28,32.31,4000.0,32.29,32.31,32.28,32.31,4000.0
2012-10-26 14:10:00,32.3,32.32,32.29,32.32,7700.0,32.3,32.32,32.29,32.32,7700.0
2012-10-26 14:20:00,32.31,32.34,32.29,32.32,10900.0,32.31,32.34,32.29,32.32,10900.0
2012-10-26 14:30:00,32.32,32.37,32.31,32.35,6500.0,32.32,32.37,32.31,32.35,6500.0
2012-10-26 14:40:00,32.35,32.35,32.32,32.32,7200.0,32.35,32.35,32.32,32.32,7200.0
2012-10-26 14:50:00,32.32,32.37,32.31,32.35,7300.0,32.32,32.37,32.31,32.35,7300.0
2012-10-26 15:00:00,32.34,32.38,32.33,32.38,10600.0,32.34,32.38,32.33,32.38,10600.0
2012-10-26 15:10:00,32.39,32.5,32.37,32.39,34700.0,32.39,32.5,32.37,32.39,34700.0
2012-10-26 15:20:00,32.4,32.42,32.38,32.4,15700.0,32.4,32.42,32.38,32.4,15700.0
2012-10-26 15:30:00,32.4,32.42,32.3,32.3,17300.0,32.4,32.42,32.3,32.3,17300.0
2012-10-26 15:40:00,32.31,32.35,32.31,32.31,16200.0,32.31,32.35,32.31,32.31,16200.0
2012-10-26 15:50:00,32.31,32.34,32.27,32.33,59800.0,32.31,32.34,32.27,32.33,59800.0
2012-10-31 09:30:00,32.28,32.28,32.05,32.25,16500.0,32.28,32.28,32.05,32.25,16500.0
2012-10-31 09:40:00,32.3,32.36,32.22,32.31,6400.0,32.3,32.36,32.22,32.31,6400.0
2012-10-31 09:50:00,32.32,32.4,32.3,32.34,7000.0,32.32,32.4,32.3,32.34,7000.0
2012-10-31 10:00:00,32.33,32.34,32.24,32.3,11000.0,32.33,32.34,32.24,32.3,11000.0
2012-10-31 10:10:00,32.31,32.34,32.2,32.34,10100.0,32.31,32.34,32.2,32.34,10100.0
2012-10-31 10:20:00,32.34,32.45,32.34,32.39,4300.0,32.34,32.45,32.34,32.39,4300.0
2012-10-31 10:30:00,32.4,32.41,32.31,32.41,6900.0,32.4,32.41,32.31,32.41,6900.0
2012-10-31 10:40:00,32.37,32.38,32.28,32.38,12400.0,32.37,32.38,32.28,32.38,12400.0
2012-10-31 10:50:00,32.37,32.38,32.28,32.3,18200.0,32.37,32.38,32.28,32.3,18200.0
2012-10-31 11:00:00,32.28,32.28,32.19,32.19,13400.0,32.28,32.28,32.19,32.19,13400.0
2012-10-31 11:10:00,32.21,32.26,32.2,32.24,5100.0,32.21,32.26,32.2,32.24,5100.0
2012-10-31 11:20:00,32.26,32.26,32.2,32.22,14200.0,32.26,32.26,32.2,32.22,14200.0
2012-10-31 11:30:00,32.28,32.31,32.23,32.24,7800.0,32.28,32.31,32.23,32.24,7800.0
2012-10-31 11:40:00,32.24,32.27,32.2,32.21,9300.0,32.24,32.27,32.2,32.21,9300.0
2012-10-31 11:50:00,32.25,32.25,32.2,32.22,2700.0,32.25,32.25,32.2,32.22,2700.0
2012-10-31 12:00:00,32.23,32.26,32.19,32.19,4500.0,32.23,32.26,32.19,32.19,4500.0
2012-10-31 12:10:00,32.21,32.23,32.17,32.19,3100.0,32.21,32.23,32.17,32.19,3100.0
2012-10-31 12:20:00,32.18,32.21,32.15,32.15,3300.0,32.18,32.21,32.15,32.15,3300.0
2012-10-31 12:30:00,32.14,32.17,32.08,32.17,8100.0,32.14,32.17,32.08,32.17,8100.0
2012-10-31 12:40:00,32.15,32.19,32.12,32.12,7100.0,32.15,32.19,32.12,32.12,7100.0
2012-10-31 12:50:00,32.14,32.17,32.12,32.14,5000.0,32.14,32.17,32.12,32.14,5000.0
2012-10-31 13:00:00,32.15,32.15,32.11,32.12,3200.0,32.15,32.15,32.11,32.12,3200.0
2012-10-31 13:10:00,32.13,32.17,32.13,32.17,2900.0,32.13,32.17,32.13,32.17,2900.0
2012-10-31 13:20:00,32.15,32.18,32.1,32.11,43000.0,32.15,32.18,32.1,32.11,43000.0
2012-10-31 13:30:00,32.11,32.14,32.07,32.07,19000.0,32.11,32.14,32.07,32.07,19000.0
2012-10-31 13:40:00,32.08,32.12,32.06,32.09,20900.0,32.08,32.12,32.06,32.09,20900.0
2012-10-31 13:50:00,32.09,32.11,32.06,32.1,7700.0,32.09,32.11,32.06,32.1,7700.0
2012-10-31 14:00:00,32.11,32.11,32.1,32.1,5100.0,32.11,32.11,32.1,32.1,5100.0
2012-10-31 14:10:00,32.09,32.14,32.09,32.13,5000.0,32.09,32.14,32.09,32.13,5000.0
2012-10-31 14:20:00,32.13,32.19,32.12,32.17,5200.0,32.13,32.19,32.12,32.17,5200.0
2012-10-31 14:30:00,32.17,32.21,32.17,32.17,5900.0,32.17,32.21,32.17,32.17,5900.0
2012-10-31 14:40:00,32.17,32.18,32.12,32.14,4300.0,32.17,32.18,32.12,32.14,4300.0
2012-10-31 14:50:00,32.13,32.15,32.09,32.1,10100.0,32.13,32.15,32.09,32.1,10100.0
2012-10-31 15:00:00,32.09,32.11,32.08,32.09,13600.0,32.09,32.11,32.08,32.09,13600.0
2012-10-31 15:10:00,32.1,32.14,32.07,32.08,20700.0,32.1,32.14,32.07,32.08,20700.0
2012-10-31 15:20:00,32.08,32.13,32.04,32.12,19100.0,32.08,32.13,32.04,32.12,19100.0
2012-10-31 15:30:00,32.13,32.13,32.03,32.08,24200.0,32.13,32.13,32.03,32.08,24200.0
2012-10-31 15:40:00,32.09,32.16,32.07,32.15,9700.0,32.09,32.16,32.07,32.15,9700.0
2012-10-31 15:50:00,32.16,32.28,32.15,32.2,48100.0,32.16,32.28,32.15,32.2,48100.0
2012-11-01 09:30:00,32.2,32.28,32.12,32.2,11600.0,32.2,32.28,32.12,32.2,11600.0
2012-11-01 09:40:00,32.2,32.21,32.14,32.2,21100.0,32.2,32.21,32.14,32.2,21100.0
2012-11-01 09:50:00,32.19,32.22,32.18,32.2,34200.0,32.19,32.22,32.18,32.2,34200.0
2012-11-01 10:00:00,32.2,32.5,32.16,32.48,43600.0,32.2,32.5,32.16,32.48,43600.0
2012-11-01 10:10:00,32.47,32.7,32.44,32.7,14400.0,32.47,32.7,32.44,32.7,14400.0
2012-11-01 10:20:00,32.7,32.8,32.68,32.73,12600.0,32.7,32.8,32.68,32.73,12600.0
2012-11-01 10:30:00,32.73,32.76,32.72,32.73,18300.0,32.73,32.76,32.72,32.73,18300.0
2012-11-01 10:40:00,32.73,32.76,32.7,32.73,20500.0,32.73,32.76,32.7,32.73,20500.0
2012-11-01 10:50:00,32.73,32.73,32.7,32.7,12200.0,32.73,32.73,32.7,32.7,12200.0
2012-11-01 11:00:00,32.69,32.73,32.68,32.71,16000.0,32.69,32.73,32.68,32.71,16000.0
2012-11-01 11:10:00,32.71,32.74,32.71,32.73,9600.0,32.71,32.74,32.71,32.73,9600.0
2012-11-01 11:20:00,32.72,32.87,32.72,32.86,10600.0,32.72,32.87,32.72,32.86,10600.0
2012-11-01 11:30:00,32.86,32.95,32.86,32.95,9600.0,32.86,32.95,32.86,32.95,9600.0
2012-11-01 11:40:00,32.95,32.98,32.94,32.98,10800.0,32.95,32.98,32.94,32.98,10800.0
2012-11-01 11:50:00,32.99,33.0,32.9,32.91,16800.0,32.99,33.0,32.9,32.91,16800.0
2012-11-01 12:00:00,32.92,32.94,32.88,32.89,17100.0,32.92,32.94,32.88,32.89,17100.0
2012-11-01 12:10:00,32.9,32.93,32.87,32.91,14100.0,32.9,32.93,32.87,32.91,14100.0
2012-11-01 12:20:00,32.91,32.99,32.91,32.97,51600.0,32.91,32.99,32.91,32.97,51600.0
2012-11-01 12:30:00,32.98,33.0,32.95,32.95,7200.0,32.98,33.0,32.95,32.95,7200.0
2012-11-01 12:40:00,32.95,33.01,32.95,33.01,10300.0,32.95,33.01,32.95,33.01,10300.0
2012-11-01 12:50:00,33.0,33.01,32.95,33.01,16700.0,33.0,33.01,32.95,33.01,16700.0
2012-11-01 13:00:00,33.01,33.05,32.96,33.05,20900.0,33.01,33.05,32.96,33.05,20900.0
2012-11-01 13:10:00,33.05,33.09,33.02,33.03,17600.0,33.05,33.09,33.02,33.03,17600.0
2012-11-01 13:20:00,33.02,33.14,33.01,33.08,22100.0,33.02,33.14,33.01,33.08,22100.0
2012-11-01 13:30:00,33.1,33.15,33.09,33.15,7900.0,33.1,33.15,33.09,33.15,7900.0
2012-11-01 13:40:00,33.15,33.18,33.13,33.17,11600.0,33.15,33.18,33.13,33.17,11600.0
2012-11-01 13:50:00,33.18,33.25,33.17,33.24,12100.0,33.18,33.25,33.17,33.24,12100.0
2012-11-01 14:00:00,33.24,33.26,33.23,33.23,10200.0,33.24,33.26,33.23,33.23,10200.0
2012-11-01 14:10:00,33.23,33.23,33.18,33.18,4800.0,33.23,33.23,33.18,33.18,4800.0
2012-11-01 14:20:00,33.18,33.18,33.13,33.13,7500.0,33.18,33.18,33.13,33.13,7500.0
2012-11-01 14:30:00,33.14,33.15,33.13,33.15,4000.0,33.14,33.15,33.13,33.15,4000.0
2012-11-01 14:40:00,33.15,33.16,33.13,33.14,5200.0,33.15,33.16,33.13,33.14,5200.0
2012-11-01 14:50:00,33.15,33.16,33.13,33.15,8500.0,33.15,33.16,33.13,33.15,8500.0
2012-11-01 15:00:00,33.16,33.19,33.14,33.15,7400.0,33.16,33.19,33.14,33.15,7400.0
2012-11-01 15:10:00,33.16,33.16,33.12,33.12,5800.0,33.16,33.16,33.12,33.12,5800.0
2012-11-01 15:20:00,33.13,33.18,33.09,33.18,15900.0,33.13,33.18,33.09,33.18,15900.0
2012-11-01 15:30:00,33.16,33.17,33.09,33.12,17800.0,33.16,33.17,33.09,33.12,17800.0
2012-11-01 15:40:00,33.12,33.2,33.11,33.2,18400.0,33.12,33.2,33.11,33.2,18400.0
2012-11-01 15:50:00,33.22,33.33,33.22,33.31,97700.0,33.22,33.33,33.22,33.31,97700.0
2012-11-02 09:30:00,33.29,33.29,33.18,33.21,8600.0,33.29,33.29,33.18,33.21,8600.0
2012-11-02 09:40:00,33.2,33.26,33.15,33.22,3200.0,33.2,33.26,33.15,33.22,3200.0
2012-11-02 09:50:00,33.23,33.28,33.16,33.18,7500.0,33.23,33.28,33.16,33.18,7500.0
2012-11-02 10:00:00,33.18,33.22,33.05,33.05,4600.0,33.18,33.22,33.05,33.05,4600.0
2012-11-02 10:10:00,33.04,33.06,32.98,32.98,9700.0,33.04,33.06,32.98,32.98,9700.0
2012-11-02 10:20:00,32.99,32.99,32.9,32.93,19200.0,32.99,32.99,32.9,32.93,19200.0
2012-11-02 10:30:00,32.97,32.97,32.89,32.95,17900.0,32.97,32.97,32.89,32.95,17900.0
2012-11-02 10:40:00,32.93,33.01,32.91,33.01,7800.0,32.93,33.01,32.91,33.01,7800.0
2012-11-02 10:50:00,33.01,33.04,32.97,33.01,3200.0,33.01,33.04,32.97,33.01,3200.0
2012-11-02 11:00:00,33.01,33.02,32.89,32.98,12000.0,33.01,33.02,32.89,32.98,12000.0
2012-11-02 11:10:00,32.97,33.01,32.96,32.98,4700.0,32.97,33.01,32.96,32.98,4700.0
2012-11-02 11:20:00,33.01,33.01,32.99,33.0,6000.0,33.01,33.01,32.99,33.0,6000.0
2012-11-02 11:30:00,33.01,33.05,32.95,33.04,6600.0,33.01,33.05,32.95,33.04,6600.0
2012-11-02 11:40:00,33.04,33.04,32.94,32.95,22100.0,33.04,33.04,32.94,32.95,22100.0
2012-11-02 11:50:00,32.96,33.05,32.96,33.03,24600.0,32.96,33.05,32.96,33.03,24600.0
2012-11-02 12:00:00,33.03,33.07,32.99,33.07,12200.0,33.03,33.07,32.99,33.07,12200.0
2012-11-02 12:10:00,33.07,33.1,33.06,33.1,4100.0,33.07,33.1,33.06,33.1,4100.0
2012-11-02 12:20:00,33.13,33.15,33.08,33.11,3100.0,33.13,33.15,33.08,33.11,3100.0
2012-11-02 12:30:00,33.09,33.11,33.09,33.11,1000.0,33.09,33.11,33.09,33.11,1000.0
2012-11-02 12:40:00,33.11,33.14,33.11,33.12,3300.0,33.11,33.14,33.11,33.12,3300.0
2012-11-02 12:50:00,33.12,33.13,33.11,33.11,3400.0,33.12,33.13,33.11,33.11,3400.0
2012-11-02 13:00:00,33.11,33.13,33.07,33.08,19700.0,33.11,33.13,33.07,33.08,19700.0
2012-11-02 13:10:00,33.07,33.09,33.06,33.06,19200.0,33.07,33.09,33.06,33.06,19200.0
2012-11-02 13:20:00,33.07,33.09,33.05,33.05,3400.0,33.07,33.09,33.05,33.05,3400.0
2012-11-02 13:30:00,33.04,33.08,33.0,33.03,29900.0,33.04,33.08,33.0,33.03,29900.0
2012-11-02 13:40:00,33.03,33.03,33.0,33.0,17000.0,33.03,33.03,33.0,33.0,17000.0
2012-11-02 13:50:00,32.98,32.98,32.93,32.95,48900.0,32.98,32.98,32.93,32.95,48900.0
2012-11-02 14:00:00,32.97,32.98,32.91,32.94,13500.0,32.97,32.98,32.91,32.94,13500.0
2012-11-02 14:10:00,32.93,32.96,32.91,32.91,27800.0,32.93,32.96,32.91,32.91,27800.0
2012-11-02 14:20:00,32.93,32.95,32.9,32.93,8600.0,32.93,32.95,32.9,32.93,8600.0
2012-11-02 14:30:00,32.92,32.92,32.85,32.85,3400.0,32.92,32.92,32.85,32.85,3400.0
2012-11-02 14:40:00,32.85,32.86,32.82,32.83,6600.0,32.85,32.86,32.82,32.83,6600.0
2012-11-02 14:50:00,32.81,32.85,32.8,32.83,5300.0,32.81,32.85,32.8,32.83,5300.0
2012-11-02 15:00:00,32.83,32.84,32.77,32.79,7900.0,32.83,32.84,32.77,32.79,7900.0
2012-11-02 15:10:00,32.79,32.81,32.75,32.76,19100.0,32.79,32.81,32.75,32.76,19100.0
2012-11-02 15:20:00,32.75,32.76,32.7,32.72,31200.0,32.75,32.76,32.7,32.72,31200.0
2012-11-02 15:30:00,32.72,32.73,32.67,32.69,17500.0,32.72,32.73,32.67,32.69,17500.0
2012-11-02 15:40:00,32.69,32.71,32.62,32.65,19300.0,32.69,32.71,32.62,32.65,19300.0
2012-11-02 15:50:00,32.64,32.64,32.55,32.55,69800.0,32.64,32.64,32.55,32.55,69800.0
2012-11-05 09:30:00,32.46,32.56,32.36,32.5,12000.0,32.46,32.56,32.36,32.5,12000.0
2012-11-05 09:40:00,32.53,32.57,32.48,32.51,14900.0,32.53,32.57,32.48,32.51,14900.0
2012-11-05 09:50:00,32.55,32.62,32.51,32.62,3500.0,32.55,32.62,32.51,32.62,3500.0
2012-11-05 10:00:00,32.62,32.69,32.55,32.59,4900.0,32.62,32.69,32.55,32.59,4900.0
2012-11-05 10:10:00,32.57,32.6,32.55,32.55,4500.0,32.57,32.6,32.55,32.55,4500.0
2012-11-05 10:20:00,32.56,32.6,32.53,32.53,5500.0,32.56,32.6,32.53,32.53,5500.0
2012-11-05 10:30:00,32.57,32.65,32.57,32.6,3700.0,32.57,32.65,32.57,32.6,3700.0
2012-11-05 10:40:00,32.6,32.61,32.55,32.56,8600.0,32.6,32.61,32.55,32.56,8600.0
2012-11-05 10:50:00,32.57,32.58,32.51,32.55,5300.0,32.57,32.58,32.51,32.55,5300.0
2012-11-05 11:00:00,32.54,32.55,32.53,32.54,6500.0,32.54,32.55,32.53,32.54,6500.0
2012-11-05 11:10:00,32.53,32.53,32.46,32.48,4200.0,32.53,32.53,32.46,32.48,4200.0
2012-11-05 11:20:00,32.48,32.48,32.42,32.45,5700.0,32.48,32.48,32.42,32.45,5700.0
2012-11-05 11:30:00,32.43,32.45,32.39,32.39,3900.0,32.43,32.45,32.39,32.39,3900.0
2012-11-05 11:40:00,32.39,32.42,32.35,32.38,8100.0,32.39,32.42,32.35,32.38,8100.0
2012-11-05 11:50:00,32.38,32.38,32.35,32.38,7700.0,32.38,32.38,32.35,32.38,7700.0
2012-11-05 12:00:00,32.37,32.37,32.34,32.35,11000.0,32.37,32.37,32.34,32.35,11000.0
2012-11-05 12:10:00,32.35,32.36,32.33,32.36,3700.0,32.35,32.36,32.33,32.36,3700.0
2012-11-05 12:20:00,32.35,32.37,32.32,32.33,9300.0,32.35,32.37,32.32,32.33,9300.0
2012-11-05 12:30:00,32.33,32.42,32.32,32.42,6700.0,32.33,32.42,32.32,32.42,6700.0
2012-11-05 12:40:00,32.43,32.43,32.38,32.43,11800.0,32.43,32.43,32.38,32.43,11800.0
2012-11-05 12:50:00,32.43,32.46,32.41,32.46,6500.0,32.43,32.46,32.41,32.46,6500.0
2012-11-05 13:00:00,32.46,32.54,32.43,32.54,7200.0,32.46,32.54,32.43,32.54,7200.0
2012-11-05 13:10:00,32.54,32.59,32.37,32.45,35900.0,32.54,32.59,32.37,32.45,35900.0
2012-11-05 13:20:00,32.44,32.46,32.41,32.44,8100.0,32.44,32.46,32.41,32.44,8100.0
2012-11-05 13:30:00,32.43,32.5,32.43,32.49,4700.0,32.43,32.5,32.43,32.49,4700.0
2012-11-05 13:40:00,32.5,32.5,32.39,32.41,11800.0,32.5,32.5,32.39,32.41,11800.0
2012-11-05 13:50:00,32.39,32.4,32.38,32.4,10600.0,32.39,32.4,32.38,32.4,10600.0
2012-11-05 14:00:00,32.39,32.43,32.38,32.42,13900.0,32.39,32.43,32.38,32.42,13900.0
2012-11-05 14:10:00,32.41,32.42,32.3,32.31,22700.0,32.41,32.42,32.3,32.31,22700.0
2012-11-05 14:20:00,32.32,32.42,32.31,32.4,8400.0,32.32,32.42,32.31,32.4,8400.0
2012-11-05 14:30:00,32.42,32.43,32.39,32.39,6500.0,32.42,32.43,32.39,32.39,6500.0
2012-11-05 14:40:00,32.4,32.41,32.39,32.4,12500.0,32.4,32.41,32.39,32.4,12500.0
2012-11-05 14:50:00,32.4,32.41,32.33,32.33,27700.0,32.4,32.41,32.33,32.33,27700.0
2012-11-05 15:00:00,32.34,32.38,32.33,32.36,12600.0,32.34,32.38,32.33,32.36,12600.0
2012-11-05 15:10:00,32.35,32.37,32.31,32.36,11200.0,32.35,32.37,32.31,32.36,11200.0
2012-11-05 15:20:00,32.36,32.39,32.35,32.35,13000.0,32.36,32.39,32.35,32.35,13000.0
2012-11-05 15:30:00,32.36,32.38,32.34,32.38,18000.0,32.36,32.38,32.34,32.38,18000.0
2012-11-05 15:40:00,32.39,32.44,32.36,32.36,25300.0,32.39,32.44,32.36,32.36,25300.0
2012-11-05 15:50:00,32.36,32.36,32.27,32.3,84600.0,32.36,32.36,32.27,32.3,84600.0
2012-11-06 09:30:00,32.45,32.53,32.33,32.51,9800.0,32.45,32.53,32.33,32.51,9800.0
2012-11-06 09:40:00,32.52,32.52,32.38,32.47,11700.0,32.52,32.52,32.38,32.47,11700.0
2012-11-06 09:50:00,32.48,32.5,32.39,32.46,24200.0,32.48,32.5,32.39,32.46,24200.0
2012-11-06 10:00:00,32.46,32.47,32.39,32.42,22300.0,32.46,32.47,32.39,32.42,22300.0
2012-11-06 10:10:00,32.43,32.45,32.4,32.41,38000.0,32.43,32.45,32.4,32.41,38000.0
2012-11-06 10:20:00,32.41,32.48,32.41,32.45,21000.0,32.41,32.48,32.41,32.45,21000.0
2012-11-06 10:30:00,32.46,32.58,32.45,32.5,12700.0,32.46,32.58,32.45,32.5,12700.0
2012-11-06 10:40:00,32.5,32.61,32.5,32.61,32900.0,32.5,32.61,32.5,32.61,32900.0
2012-11-06 10:50:00,32.6,32.62,32.59,32.61,13500.0,32.6,32.62,32.59,32.61,13500.0
2012-11-06 11:00:00,32.62,32.65,32.61,32.64,12300.0,32.62,32.65,32.61,32.64,12300.0
2012-11-06 11:10:00,32.64,32.65,32.62,32.64,14100.0,32.64,32.65,32.62,32.64,14100.0
2012-11-06 11:20:00,32.64,32.64,32.59,32.63,10200.0,32.64,32.64,32.59,32.63,10200.0
2012-11-06 11:30:00,32.63,32.72,32.6,32.7,15300.0,32.63,32.72,32.6,32.7,15300.0
2012-11-06 11:40:00,32.69,32.75,32.68,32.72,13200.0,32.69,32.75,32.68,32.72,13200.0
2012-11-06 11:50:00,32.72,32.77,32.72,32.75,9700.0,32.72,32.77,32.72,32.75,9700.0
2012-11-06 12:00:00,32.74,32.81,32.73,32.74,17300.0,32.74,32.81,32.73,32.74,17300.0
2012-11-06 12:10:00,32.76,32.78,32.71,32.72,12600.0,32.76,32.78,32.71,32.72,12600.0
2012-11-06 12:20:00,32.71,32.73,32.69,32.7,14000.0,32.71,32.73,32.69,32.7,14000.0
2012-11-06 12:30:00,32.71,32.72,32.6,32.6,22100.0,32.71,32.72,32.6,32.6,22100.0
2012-11-06 12:40:00,32.61,32.64,32.58,32.59,7500.0,32.61,32.64,32.58,32.59,7500.0
2012-11-06 12:50:00,32.59,32.6,32.55,32.57,15300.0,32.59,32.6,32.55,32.57,15300.0
2012-11-06 13:00:00,32.58,32.6,32.57,32.59,9900.0,32.58,32.6,32.57,32.59,9900.0
2012-11-06 13:10:00,32.6,32.62,32.58,32.61,10100.0,32.6,32.62,32.58,32.61,10100.0
2012-11-06 13:20:00,32.63,32.63,32.6,32.63,17700.0,32.63,32.63,32.6,32.63,17700.0
2012-11-06 13:30:00,32.62,32.62,32.55,32.58,21100.0,32.62,32.62,32.55,32.58,21100.0
2012-11-06 13:40:00,32.57,32.6,32.56,32.6,9000.0,32.57,32.6,32.56,32.6,9000.0
2012-11-06 13:50:00,32.59,32.6,32.56,32.56,18700.0,32.59,32.6,32.56,32.56,18700.0
2012-11-06 14:00:00,32.57,32.59,32.57,32.59,11800.0,32.57,32.59,32.57,32.59,11800.0
2012-11-06 14:10:00,32.59,32.59,32.53,32.59,12200.0,32.59,32.59,32.53,32.59,12200.0
2012-11-06 14:20:00,32.58,32.61,32.58,32.61,10900.0,32.58,32.61,32.58,32.61,10900.0
2012-11-06 14:30:00,32.61,32.63,32.6,32.61,11800.0,32.61,32.63,32.6,32.61,11800.0
2012-11-06 14:40:00,32.62,32.62,32.54,32.57,16600.0,32.62,32.62,32.54,32.57,16600.0
2012-11-06 14:50:00,32.55,32.59,32.53,32.59,13000.0,32.55,32.59,32.53,32.59,13000.0
2012-11-06 15:00:00,32.59,32.6,32.54,32.54,19700.0,32.59,32.6,32.54,32.54,19700.0
2012-11-06 15:10:00,32.54,32.58,32.54,32.55,18500.0,32.54,32.58,32.54,32.55,18500.0
2012-11-06 15:20:00,32.56,32.59,32.55,32.56,23500.0,32.56,32.59,32.55,32.56,23500.0
2012-11-06 15:30:00,32.56,32.56,32.49,32.5,25800.0,32.56,32.56,32.49,32.5,25800.0
2012-11-06 15:40:00,32.5,32.5,32.46,32.47,41900.0,32.5,32.5,32.46,32.47,41900.0
2012-11-06 15:50:00,32.47,32.47,32.42,32.42,76400.0,32.47,32.47,32.42,32.42,76400.0
2012-11-07 09:30:00,32.07,32.08,31.9,32.01,10600.0,32.07,32.08,31.9,32.01,10600.0
2012-11-07 09:40:00,32.0,32.0,31.77,31.82,24200.0,32.0,32.0,31.77,31.82,24200.0
2012-11-07 09:50:00,31.82,31.89,31.75,31.79,23100.0,31.82,31.89,31.75,31.79,23100.0
2012-11-07 10:00:00,31.77,31.8,31.72,31.8,19000.0,31.77,31.8,31.72,31.8,19000.0
2012-11-07 10:10:00,31.78,31.79,31.6,31.6,17500.0,31.78,31.79,31.6,31.6,17500.0
2012-11-07 10:20:00,31.62,31.67,31.54,31.63,22600.0,31.62,31.67,31.54,31.63,22600.0
2012-11-07 10:30:00,31.63,31.68,31.56,31.68,16300.0,31.63,31.68,31.56,31.68,16300.0
2012-11-07 10:40:00,31.67,31.7,31.61,31.61,16000.0,31.67,31.7,31.61,31.61,16000.0
2012-11-07 10:50:00,31.62,31.63,31.45,31.46,104400.0,31.62,31.63,31.45,31.46,104400.0
2012-11-07 11:00:00,31.47,31.54,31.36,31.39,41700.0,31.47,31.54,31.36,31.39,41700.0
2012-11-07 11:10:00,31.4,31.44,31.36,31.43,29200.0,31.4,31.44,31.36,31.43,29200.0
2012-11-07 11:20:00,31.42,31.45,31.38,31.42,42400.0,31.42,31.45,31.38,31.42,42400.0
2012-11-07 11:30:00,31.42,31.5,31.4,31.5,29700.0,31.42,31.5,31.4,31.5,29700.0
2012-11-07 11:40:00,31.5,31.52,31.48,31.5,36800.0,31.5,31.52,31.48,31.5,36800.0
2012-11-07 11:50:00,31.5,31.5,31.46,31.46,14200.0,31.5,31.5,31.46,31.46,14200.0
2012-11-07 12:00:00,31.47,31.48,31.44,31.46,33100.0,31.47,31.48,31.44,31.46,33100.0
2012-11-07 12:10:00,31.46,31.51,31.43,31.48,31600.0,31.46,31.51,31.43,31.48,31600.0
2012-11-07 12:20:00,31.5,31.53,31.49,31.5,7700.0,31.5,31.53,31.49,31.5,7700.0
2012-11-07 12:30:00,31.5,31.54,31.49,31.54,17100.0,31.5,31.54,31.49,31.54,17100.0
2012-11-07 12:40:00,31.53,31.58,31.53,31.55,11600.0,31.53,31.58,31.53,31.55,11600.0
2012-11-07 12:50:00,31.54,31.55,31.5,31.5,18800.0,31.54,31.55,31.5,31.5,18800.0
2012-11-07 13:00:00,31.5,31.63,31.49,31.62,21500.0,31.5,31.63,31.49,31.62,21500.0
2012-11-07 13:10:00,31.62,31.67,31.54,31.54,17400.0,31.62,31.67,31.54,31.54,17400.0
2012-11-07 13:20:00,31.56,31.6,31.55,31.57,23700.0,31.56,31.6,31.55,31.57,23700.0
2012-11-07 13:30:00,31.55,31.6,31.55,31.59,10500.0,31.55,31.6,31.55,31.59,10500.0
2012-11-07 13:40:00,31.58,31.59,31.55,31.55,11400.0,31.58,31.59,31.55,31.55,11400.0
2012-11-07 13:50:00,31.56,31.56,31.5,31.51,24000.0,31.56,31.56,31.5,31.51,24000.0
2012-11-07 14:00:00,31.51,31.59,31.5,31.59,30200.0,31.51,31.59,31.5,31.59,30200.0
2012-11-07 14:10:00,31.59,31.59,31.52,31.52,32700.0,31.59,31.59,31.52,31.52,32700.0
2012-11-07 14:20:00,31.52,31.54,31.47,31.49,25000.0,31.52,31.54,31.47,31.49,25000.0
2012-11-07 14:30:00,31.49,31.51,31.46,31.49,29600.0,31.49,31.51,31.46,31.49,29600.0
2012-11-07 14:40:00,31.48,31.54,31.47,31.5,44000.0,31.48,31.54,31.47,31.5,44000.0
2012-11-07 14:50:00,31.51,31.59,31.44,31.56,18600.0,31.51,31.59,31.44,31.56,18600.0
2012-11-07 15:00:00,31.57,31.62,31.55,31.55,35000.0,31.57,31.62,31.55,31.55,35000.0
2012-11-07 15:10:00,31.56,31.63,31.56,31.57,17800.0,31.56,31.63,31.56,31.57,17800.0
2012-11-07 15:20:00,31.58,31.68,31.58,31.63,18900.0,31.58,31.68,31.58,31.63,18900.0
2012-11-07 15:30:00,31.63,31.65,31.59,31.63,25400.0,31.63,31.65,31.59,31.63,25400.0
2012-11-07 15:40:00,31.63,31.68,31.61,31.62,26900.0,31.63,31.68,31.61,31.62,26900.0
2012-11-07 15:50:00,31.63,31.71,31.59,31.65,125100.0,31.63,31.71,31.59,31.65,125100.0
2012-11-08 09:30:00,31.65,31.72,31.51,31.58,10200.0,31.65,31.72,31.51,31.58,10200.0
2012-11-08 09:40:00,31.63,31.65,31.57,31.59,2200.0,31.63,31.65,31.57,31.59,2200.0
2012-11-08 09:50:00,31.61,31.64,31.57,31.63,16000.0,31.61,31.64,31.57,31.63,16000.0
2012-11-08 10:00:00,31.62,31.67,31.61,31.62,38500.0,31.62,31.67,31.61,31.62,38500.0
2012-11-08 10:10:00,31.63,31.71,31.62,31.67,16300.0,31.63,31.71,31.62,31.67,16300.0
2012-11-08 10:20:00,31.64,31.7,31.64,31.69,17500.0,31.64,31.7,31.64,31.69,17500.0
2012-11-08 10:30:00,31.69,31.75,31.64,31.68,15300.0,31.69,31.75,31.64,31.68,15300.0
2012-11-08 10:40:00,31.67,31.69,31.59,31.63,9900.0,31.67,31.69,31.59,31.63,9900.0
2012-11-08 10:50:00,31.63,31.68,31.6,31.62,4100.0,31.63,31.68,31.6,31.62,4100.0
2012-11-08 11:00:00,31.66,31.71,31.64,31.67,19100.0,31.66,31.71,31.64,31.67,19100.0
2012-11-08 11:10:00,31.7,31.7,31.61,31.64,6200.0,31.7,31.7,31.61,31.64,6200.0
2012-11-08 11:20:00,31.62,31.67,31.57,31.59,3800.0,31.62,31.67,31.57,31.59,3800.0
2012-11-08 11:30:00,31.62,31.63,31.56,31.63,12800.0,31.62,31.63,31.56,31.63,12800.0
2012-11-08 11:40:00,31.61,31.67,31.59,31.63,6800.0,31.61,31.67,31.59,31.63,6800.0
2012-11-08 11:50:00,31.63,31.65,31.59,31.64,4800.0,31.63,31.65,31.59,31.64,4800.0
2012-11-08 12:00:00,31.64,31.65,31.6,31.63,7100.0,31.64,31.65,31.6,31.63,7100.0
2012-11-08 12:10:00,31.63,31.64,31.6,31.61,5700.0,31.63,31.64,31.6,31.61,5700.0
2012-11-08 12:20:00,31.61,31.64,31.61,31.61,4200.0,31.61,31.64,31.61,31.61,4200.0
2012-11-08 12:30:00,31.62,31.63,31.54,31.54,8300.0,31.62,31.63,31.54,31.54,8300.0
2012-11-08 12:40:00,31.57,31.58,31.51,31.51,6200.0,31.57,31.58,31.51,31.51,6200.0
2012-11-08 12:50:00,31.52,31.54,31.51,31.53,2200.0,31.52,31.54,31.51,31.53,2200.0
2012-11-08 13:00:00,31.54,31.58,31.53,31.57,7400.0,31.54,31.58,31.53,31.57,7400.0
2012-11-08 13:10:00,31.56,31.58,31.55,31.57,6700.0,31.56,31.58,31.55,31.57,6700.0
2012-11-08 13:20:00,31.58,31.58,31.51,31.52,8900.0,31.58,31.58,31.51,31.52,8900.0
2012-11-08 13:30:00,31.51,31.53,31.48,31.52,8100.0,31.51,31.53,31.48,31.52,8100.0
2012-11-08 13:40:00,31.53,31.55,31.51,31.55,11900.0,31.53,31.55,31.51,31.55,11900.0
2012-11-08 13:50:00,31.55,31.6,31.55,31.59,8100.0,31.55,31.6,31.55,31.59,8100.0
2012-11-08 14:00:00,31.58,31.6,31.57,31.58,9400.0,31.58,31.6,31.57,31.58,9400.0
2012-11-08 14:10:00,31.58,31.6,31.57,31.58,17200.0,31.58,31.6,31.57,31.58,17200.0
2012-11-08 14:20:00,31.57,31.58,31.55,31.55,7500.0,31.57,31.58,31.55,31.55,7500.0
2012-11-08 14:30:00,31.54,31.55,31.5,31.51,9100.0,31.54,31.55,31.5,31.51,9100.0
2012-11-08 14:40:00,31.51,31.55,31.51,31.52,16600.0,31.51,31.55,31.51,31.52,16600.0
2012-11-08 14:50:00,31.52,31.57,31.51,31.55,15000.0,31.52,31.57,31.51,31.55,15000.0
2012-11-08 15:00:00,31.54,31.55,31.51,31.51,5400.0,31.54,31.55,31.51,31.51,5400.0
2012-11-08 15:10:00,31.52,31.52,31.49,31.5,11500.0,31.52,31.52,31.49,31.5,11500.0
2012-11-08 15:20:00,31.5,31.52,31.43,31.44,16500.0,31.5,31.52,31.43,31.44,16500.0
2012-11-08 15:30:00,31.44,31.44,31.37,31.41,28300.0,31.44,31.44,31.37,31.41,28300.0
2012-11-08 15:40:00,31.41,31.43,31.37,31.37,13800.0,31.41,31.43,31.37,31.37,13800.0
2012-11-08 15:50:00,31.36,31.41,31.33,31.36,77200.0,31.36,31.41,31.33,31.36,77200.0
2012-11-09 09:30:00,31.33,31.47,31.26,31.36,8300.0,31.33,31.47,31.26,31.36,8300.0
2012-11-09 09:40:00,31.34,31.46,31.34,31.45,13500.0,31.34,31.46,31.34,31.45,13500.0
2012-11-09 09:50:00,31.44,31.45,31.29,31.45,8700.0,31.44,31.45,31.29,31.45,8700.0
2012-11-09 10:00:00,31.43,31.59,31.4,31.56,17800.0,31.43,31.59,31.4,31.56,17800.0
2012-11-09 10:10:00,31.56,31.6,31.51,31.56,14200.0,31.56,31.6,31.51,31.56,14200.0
2012-11-09 10:20:00,31.56,31.65,31.56,31.61,11000.0,31.56,31.65,31.56,31.61,11000.0
2012-11-09 10:30:00,31.61,31.69,31.58,31.66,15600.0,31.61,31.69,31.58,31.66,15600.0
2012-11-09 10:40:00,31.64,31.73,31.64,31.71,20300.0,31.64,31.73,31.64,31.71,20300.0
2012-11-09 10:50:00,31.72,31.81,31.7,31.79,10000.0,31.72,31.81,31.7,31.79,10000.0
2012-11-09 11:00:00,31.78,31.85,31.76,31.81,19000.0,31.78,31.85,31.76,31.81,19000.0
2012-11-09 11:10:00,31.8,31.86,31.8,31.86,6500.0,31.8,31.86,31.8,31.86,6500.0
2012-11-09 11:20:00,31.84,31.85,31.76,31.82,10400.0,31.84,31.85,31.76,31.82,10400.0
2012-11-09 11:30:00,31.8,31.88,31.8,31.87,8100.0,31.8,31.88,31.8,31.87,8100.0
2012-11-09 11:40:00,31.86,31.89,31.84,31.89,7100.0,31.86,31.89,31.84,31.89,7100.0
2012-11-09 11:50:00,31.89,31.89,31.85,31.89,7800.0,31.89,31.89,31.85,31.89,7800.0
2012-11-09 12:00:00,31.89,31.96,31.89,31.94,7800.0,31.89,31.96,31.89,31.94,7800.0
2012-11-09 12:10:00,31.95,31.98,31.93,31.98,6300.0,31.95,31.98,31.93,31.98,6300.0
2012-11-09 12:20:00,31.97,32.01,31.95,32.01,6100.0,31.97,32.01,31.95,32.01,6100.0
2012-11-09 12:30:00,32.01,32.02,31.96,31.99,11300.0,32.01,32.02,31.96,31.99,11300.0
2012-11-09 12:40:00,31.99,31.99,31.91,31.92,4800.0,31.99,31.99,31.91,31.92,4800.0
2012-11-09 12:50:00,31.93,31.94,31.88,31.88,5000.0,31.93,31.94,31.88,31.88,5000.0
2012-11-09 13:00:00,31.88,31.95,31.88,31.89,6500.0,31.88,31.95,31.88,31.89,6500.0
2012-11-09 13:10:00,31.89,31.9,31.78,31.79,11100.0,31.89,31.9,31.78,31.79,11100.0
2012-11-09 13:20:00,31.77,31.77,31.69,31.7,8800.0,31.77,31.77,31.69,31.7,8800.0
2012-11-09 13:30:00,31.7,31.75,31.7,31.72,7100.0,31.7,31.75,31.7,31.72,7100.0
2012-11-09 13:40:00,31.74,31.75,31.7,31.73,12000.0,31.74,31.75,31.7,31.73,12000.0
2012-11-09 13:50:00,31.73,31.82,31.73,31.81,8100.0,31.73,31.82,31.73,31.81,8100.0
2012-11-09 14:00:00,31.8,31.8,31.73,31.73,5100.0,31.8,31.8,31.73,31.73,5100.0
2012-11-09 14:10:00,31.75,31.84,31.74,31.82,10400.0,31.75,31.84,31.74,31.82,10400.0
2012-11-09 14:20:00,31.83,31.88,31.82,31.88,6900.0,31.83,31.88,31.82,31.88,6900.0
2012-11-09 14:30:00,31.89,31.96,31.88,31.9,13100.0,31.89,31.96,31.88,31.9,13100.0
2012-11-09 14:40:00,31.91,31.92,31.85,31.86,7200.0,31.91,31.92,31.85,31.86,7200.0
2012-11-09 14:50:00,31.86,31.87,31.81,31.82,9700.0,31.86,31.87,31.81,31.82,9700.0
2012-11-09 15:00:00,31.82,31.86,31.8,31.86,8900.0,31.82,31.86,31.8,31.86,8900.0
2012-11-09 15:10:00,31.85,31.88,31.84,31.87,14500.0,31.85,31.88,31.84,31.87,14500.0
2012-11-09 15:20:00,31.87,31.92,31.86,31.91,13300.0,31.87,31.92,31.86,31.91,13300.0
2012-11-09 15:30:00,31.91,31.93,31.86,31.9,54800.0,31.91,31.93,31.86,31.9,54800.0
2012-11-09 15:40:00,31.9,32.01,31.9,32.0,55300.0,31.9,32.01,31.9,32.0,55300.0
2012-11-09 15:50:00,31.99,32.02,31.92,31.96,100500.0,31.99,32.02,31.92,31.96,100500.0
2012-11-12 09:30:00,31.91,32.09,31.83,31.94,14300.0,31.91,32.09,31.83,31.94,14300.0
2012-11-12 09:40:00,31.94,31.95,31.85,31.86,10900.0,31.94,31.95,31.85,31.86,10900.0
2012-11-12 09:50:00,31.87,31.93,31.85,31.91,7300.0,31.87,31.93,31.85,31.91,7300.0
2012-11-12 10:00:00,31.9,31.93,31.86,31.87,14200.0,31.9,31.93,31.86,31.87,14200.0
2012-11-12 10:10:00,31.86,31.86,31.78,31.8,5400.0,31.86,31.86,31.78,31.8,5400.0
2012-11-12 10:20:00,31.81,31.83,31.75,31.83,11300.0,31.81,31.83,31.75,31.83,11300.0
2012-11-12 10:30:00,31.83,31.86,31.8,31.82,8100.0,31.83,31.86,31.8,31.82,8100.0
2012-11-12 10:40:00,31.82,31.87,31.81,31.83,8700.0,31.82,31.87,31.81,31.83,8700.0
2012-11-12 10:50:00,31.82,31.82,31.78,31.81,6600.0,31.82,31.82,31.78,31.81,6600.0
2012-11-12 11:00:00,31.8,31.81,31.74,31.77,31000.0,31.8,31.81,31.74,31.77,31000.0
2012-11-12 11:10:00,31.76,31.81,31.76,31.81,3000.0,31.76,31.81,31.76,31.81,3000.0
2012-11-12 11:20:00,31.82,31.82,31.77,31.81,7400.0,31.82,31.82,31.77,31.81,7400.0
2012-11-12 11:30:00,31.83,31.85,31.81,31.84,6500.0,31.83,31.85,31.81,31.84,6500.0
2012-11-12 11:40:00,31.85,31.87,31.82,31.84,4400.0,31.85,31.87,31.82,31.84,4400.0
2012-11-12 11:50:00,31.84,31.87,31.81,31.83,10500.0,31.84,31.87,31.81,31.83,10500.0
2012-11-12 12:00:00,31.85,31.88,31.84,31.88,5100.0,31.85,31.88,31.84,31.88,5100.0
2012-11-12 12:10:00,31.89,31.92,31.87,31.92,8700.0,31.89,31.92,31.87,31.92,8700.0
2012-11-12 12:20:00,31.91,31.94,31.9,31.91,46200.0,31.91,31.94,31.9,31.91,46200.0
2012-11-12 12:30:00,31.91,31.94,31.91,31.92,5000.0,31.91,31.94,31.91,31.92,5000.0
2012-11-12 12:40:00,31.94,31.99,31.94,31.97,10400.0,31.94,31.99,31.94,31.97,10400.0
2012-11-12 12:50:00,31.96,32.0,31.95,31.99,6400.0,31.96,32.0,31.95,31.99,6400.0
2012-11-12 13:00:00,32.0,32.05,32.0,32.03,6900.0,32.0,32.05,32.0,32.03,6900.0
2012-11-12 13:10:00,32.04,32.06,32.03,32.03,11900.0,32.04,32.06,32.03,32.03,11900.0
2012-11-12 13:20:00,32.01,32.04,32.0,32.0,9300.0,32.01,32.04,32.0,32.0,9300.0
2012-11-12 13:30:00,32.0,32.01,31.95,31.95,8500.0,32.0,32.01,31.95,31.95,8500.0
2012-11-12 13:40:00,31.95,31.96,31.86,31.86,9400.0,31.95,31.96,31.86,31.86,9400.0
2012-11-12 13:50:00,31.87,31.93,31.86,31.93,6200.0,31.87,31.93,31.86,31.93,6200.0
2012-11-12 14:00:00,31.93,31.93,31.85,31.88,7700.0,31.93,31.93,31.85,31.88,7700.0
2012-11-12 14:10:00,31.88,31.91,31.87,31.91,5000.0,31.88,31.91,31.87,31.91,5000.0
2012-11-12 14:20:00,31.91,31.91,31.87,31.88,5900.0,31.91,31.91,31.87,31.88,5900.0
2012-11-12 14:30:00,31.87,31.91,31.86,31.86,10900.0,31.87,31.91,31.86,31.86,10900.0
2012-11-12 14:40:00,31.86,31.9,31.86,31.89,2400.0,31.86,31.9,31.86,31.89,2400.0
2012-11-12 14:50:00,31.89,31.93,31.89,31.93,7100.0,31.89,31.93,31.89,31.93,7100.0
2012-11-12 15:00:00,31.94,31.96,31.92,31.93,9600.0,31.94,31.96,31.92,31.93,9600.0
2012-11-12 15:10:00,31.94,31.96,31.89,31.91,19500.0,31.94,31.96,31.89,31.91,19500.0
2012-11-12 15:20:00,31.91,31.96,31.89,31.95,16100.0,31.91,31.96,31.89,31.95,16100.0
2012-11-12 15:30:00,31.94,31.95,31.91,31.94,21900.0,31.94,31.95,31.91,31.94,21900.0
2012-11-12 15:40:00,31.94,31.94,31.86,31.86,14400.0,31.94,31.94,31.86,31.86,14400.0
2012-11-12 15:50:00,31.86,31.89,31.83,31.87,53700.0,31.86,31.89,31.83,31.87,53700.0
2012-11-13 09:30:00,31.59,31.74,31.57,31.67,11600.0,31.59,31.74,31.57,31.67,11600.0
2012-11-13 09:40:00,31.78,31.85,31.78,31.85,1100.0,31.78,31.85,31.78,31.85,1100.0
2012-11-13 09:50:00,31.89,31.94,31.82,31.93,3800.0,31.89,31.94,31.82,31.93,3800.0
2012-11-13 10:00:00,31.91,31.91,31.83,31.84,2200.0,31.91,31.91,31.83,31.84,2200.0
2012-11-13 10:10:00,31.88,31.94,31.85,31.87,4200.0,31.88,31.94,31.85,31.87,4200.0
2012-11-13 10:20:00,31.87,31.93,31.82,31.84,7800.0,31.87,31.93,31.82,31.84,7800.0
2012-11-13 10:30:00,31.82,31.86,31.78,31.81,4400.0,31.82,31.86,31.78,31.81,4400.0
2012-11-13 10:40:00,31.85,31.86,31.79,31.82,2500.0,31.85,31.86,31.79,31.82,2500.0
2012-11-13 10:50:00,31.85,32.0,31.85,32.0,1600.0,31.85,32.0,31.85,32.0,1600.0
2012-11-13 11:00:00,31.98,32.03,31.98,32.02,3200.0,31.98,32.03,31.98,32.02,3200.0
2012-11-13 11:10:00,32.02,32.02,31.94,31.97,9700.0,32.02,32.02,31.94,31.97,9700.0
2012-11-13 11:20:00,31.97,32.0,31.95,31.95,1900.0,31.97,32.0,31.95,31.95,1900.0
2012-11-13 11:30:00,31.96,31.98,31.93,31.96,4900.0,31.96,31.98,31.93,31.96,4900.0
2012-11-13 11:40:00,31.97,32.01,31.96,32.0,5200.0,31.97,32.01,31.96,32.0,5200.0
2012-11-13 11:50:00,31.97,32.06,31.96,32.03,12500.0,31.97,32.06,31.96,32.03,12500.0
2012-11-13 12:00:00,32.02,32.04,31.95,31.95,4900.0,32.02,32.04,31.95,31.95,4900.0
2012-11-13 12:10:00,31.96,32.02,31.95,32.01,2000.0,31.96,32.02,31.95,32.01,2000.0
2012-11-13 12:20:00,32.01,32.02,31.97,31.98,3600.0,32.01,32.02,31.97,31.98,3600.0
2012-11-13 12:30:00,31.99,31.99,31.94,31.94,7800.0,31.99,31.99,31.94,31.94,7800.0
2012-11-13 12:40:00,31.93,32.0,31.93,31.99,3800.0,31.93,32.0,31.93,31.99,3800.0
2012-11-13 12:50:00,31.97,31.99,31.96,31.98,1900.0,31.97,31.99,31.96,31.98,1900.0
2012-11-13 13:00:00,31.97,31.98,31.97,31.98,1600.0,31.97,31.98,31.97,31.98,1600.0
2012-11-13 13:10:00,32.0,32.0,31.98,31.99,700.0,32.0,32.0,31.98,31.99,700.0
2012-11-13 13:20:00,32.0,32.03,32.0,32.0,4300.0,32.0,32.03,32.0,32.0,4300.0
2012-11-13 13:30:00,32.02,32.04,32.0,32.02,2100.0,32.02,32.04,32.0,32.02,2100.0
2012-11-13 13:40:00,32.02,32.02,31.98,31.98,800.0,32.02,32.02,31.98,31.98,800.0
2012-11-13 13:50:00,31.99,32.03,31.97,32.02,3600.0,31.99,32.03,31.97,32.02,3600.0
2012-11-13 14:00:00,32.01,32.01,31.98,31.99,3700.0,32.01,32.01,31.98,31.99,3700.0
2012-11-13 14:10:00,31.98,31.98,31.95,31.96,19200.0,31.98,31.98,31.95,31.96,19200.0
2012-11-13 14:20:00,31.94,31.99,31.92,31.98,6200.0,31.94,31.99,31.92,31.98,6200.0
2012-11-13 14:30:00,31.98,32.0,31.95,31.96,12800.0,31.98,32.0,31.95,31.96,12800.0
2012-11-13 14:40:00,31.96,31.99,31.95,31.96,7100.0,31.96,31.99,31.95,31.96,7100.0
2012-11-13 14:50:00,31.97,32.04,31.97,32.04,16900.0,31.97,32.04,31.97,32.04,16900.0
2012-11-13 15:00:00,32.04,32.04,32.02,32.02,6800.0,32.04,32.04,32.02,32.02,6800.0
2012-11-13 15:10:00,32.01,32.03,31.98,32.01,42400.0,32.01,32.03,31.98,32.01,42400.0
2012-11-13 15:20:00,32.01,32.01,31.96,32.0,27600.0,32.01,32.01,31.96,32.0,27600.0
2012-11-13 15:30:00,32.0,32.01,31.99,32.0,27300.0,32.0,32.01,31.99,32.0,27300.0
2012-11-13 15:40:00,32.0,32.03,31.98,32.02,22800.0,32.0,32.03,31.98,32.02,22800.0
2012-11-13 15:50:00,32.01,32.06,31.95,31.99,104900.0,32.01,32.06,31.95,31.99,104900.0
2012-11-14 09:30:00,32.01,32.15,31.98,32.06,2900.0,32.01,32.15,31.98,32.06,2900.0
2012-11-14 09:40:00,31.97,32.05,31.97,32.0,6800.0,31.97,32.05,31.97,32.0,6800.0
2012-11-14 09:50:00,32.01,32.01,31.93,31.96,5800.0,32.01,32.01,31.93,31.96,5800.0
2012-11-14 10:00:00,31.95,32.02,31.88,31.99,7000.0,31.95,32.02,31.88,31.99,7000.0
2012-11-14 10:10:00,31.99,31.99,31.88,31.92,5500.0,31.99,31.99,31.88,31.92,5500.0
2012-11-14 10:20:00,31.91,31.96,31.86,31.86,5300.0,31.91,31.96,31.86,31.86,5300.0
2012-11-14 10:30:00,31.84,31.9,31.83,31.85,7700.0,31.84,31.9,31.83,31.85,7700.0
2012-11-14 10:40:00,31.85,31.87,31.8,31.83,5300.0,31.85,31.87,31.8,31.83,5300.0
2012-11-14 10:50:00,31.8,31.82,31.73,31.74,7600.0,31.8,31.82,31.73,31.74,7600.0
2012-11-14 11:00:00,31.76,31.81,31.73,31.79,4800.0,31.76,31.81,31.73,31.79,4800.0
2012-11-14 11:10:00,31.79,31.81,31.74,31.78,8100.0,31.79,31.81,31.74,31.78,8100.0
2012-11-14 11:20:00,31.77,31.83,31.73,31.81,8100.0,31.77,31.83,31.73,31.81,8100.0
2012-11-14 11:30:00,31.81,31.83,31.75,31.77,4800.0,31.81,31.83,31.75,31.77,4800.0
2012-11-14 11:40:00,31.79,31.84,31.79,31.82,3200.0,31.79,31.84,31.79,31.82,3200.0
2012-11-14 11:50:00,31.82,31.85,31.82,31.84,1400.0,31.82,31.85,31.82,31.84,1400.0
2012-11-14 12:00:00,31.84,31.84,31.8,31.81,6300.0,31.84,31.84,31.8,31.81,6300.0
2012-11-14 12:10:00,31.8,31.8,31.71,31.74,7000.0,31.8,31.8,31.71,31.74,7000.0
2012-11-14 12:20:00,31.74,31.77,31.72,31.75,1700.0,31.74,31.77,31.72,31.75,1700.0
2012-11-14 12:30:00,31.75,31.8,31.71,31.71,7600.0,31.75,31.8,31.71,31.71,7600.0
2012-11-14 12:40:00,31.71,31.71,31.69,31.7,2700.0,31.71,31.71,31.69,31.7,2700.0
2012-11-14 12:50:00,31.71,31.71,31.71,31.71,400.0,31.71,31.71,31.71,31.71,400.0
2012-11-14 13:00:00,31.72,31.77,31.72,31.75,7700.0,31.72,31.77,31.72,31.75,7700.0
2012-11-14 13:10:00,31.72,31.74,31.7,31.74,3200.0,31.72,31.74,31.7,31.74,3200.0
2012-11-14 13:20:00,31.75,31.79,31.75,31.77,9100.0,31.75,31.79,31.75,31.77,9100.0
2012-11-14 13:30:00,31.76,31.81,31.75,31.78,3600.0,31.76,31.81,31.75,31.78,3600.0
2012-11-14 13:40:00,31.79,31.8,31.74,31.78,6000.0,31.79,31.8,31.74,31.78,6000.0
2012-11-14 13:50:00,31.77,31.8,31.75,31.77,3000.0,31.77,31.8,31.75,31.77,3000.0
2012-11-14 14:00:00,31.81,31.82,31.75,31.75,2600.0,31.81,31.82,31.75,31.75,2600.0
2012-11-14 14:10:00,31.73,31.75,31.67,31.68,5400.0,31.73,31.75,31.67,31.68,5400.0
2012-11-14 14:20:00,31.64,31.69,31.62,31.66,5100.0,31.64,31.69,31.62,31.66,5100.0
2012-11-14 14:30:00,31.66,31.66,31.6,31.6,9100.0,31.66,31.66,31.6,31.6,9100.0
2012-11-14 14:40:00,31.6,31.62,31.6,31.6,8500.0,31.6,31.62,31.6,31.6,8500.0
2012-11-14 14:50:00,31.6,31.64,31.6,31.61,8200.0,31.6,31.64,31.6,31.61,8200.0
2012-11-14 15:00:00,31.6,31.61,31.53,31.55,15200.0,31.6,31.61,31.53,31.55,15200.0
2012-11-14 15:10:00,31.56,31.56,31.49,31.5,6900.0,31.56,31.56,31.49,31.5,6900.0
2012-11-14 15:20:00,31.51,31.55,31.48,31.54,16400.0,31.51,31.55,31.48,31.54,16400.0
2012-11-14 15:30:00,31.54,31.56,31.51,31.52,13500.0,31.54,31.56,31.51,31.52,13500.0
2012-11-14 15:40:00,31.51,31.51,31.45,31.48,16300.0,31.51,31.51,31.45,31.48,16300.0
2012-11-14 15:50:00,31.47,31.47,31.39,31.45,41000.0,31.47,31.47,31.39,31.45,41000.0
2012-11-15 09:30:00,31.66,31.67,31.34,31.64,65900.0,31.66,31.67,31.34,31.64,65900.0
2012-11-15 09:40:00,31.61,31.62,31.36,31.41,24800.0,31.61,31.62,31.36,31.41,24800.0
2012-11-15 09:50:00,31.37,31.43,31.31,31.36,22900.0,31.37,31.43,31.31,31.36,22900.0
2012-11-15 10:00:00,31.35,31.53,31.31,31.53,10000.0,31.35,31.53,31.31,31.53,10000.0
2012-11-15 10:10:00,31.5,31.54,31.43,31.45,9200.0,31.5,31.54,31.43,31.45,9200.0
2012-11-15 10:20:00,31.45,31.45,31.33,31.34,5200.0,31.45,31.45,31.33,31.34,5200.0
2012-11-15 10:30:00,31.32,31.38,31.3,31.32,4900.0,31.32,31.38,31.3,31.32,4900.0
2012-11-15 10:40:00,31.33,31.37,31.31,31.35,8800.0,31.33,31.37,31.31,31.35,8800.0
2012-11-15 10:50:00,31.37,31.38,31.28,31.32,9900.0,31.37,31.38,31.28,31.32,9900.0
2012-11-15 11:00:00,31.34,31.37,31.33,31.34,8600.0,31.34,31.37,31.33,31.34,8600.0
2012-11-15 11:10:00,31.36,31.4,31.36,31.37,7400.0,31.36,31.4,31.36,31.37,7400.0
2012-11-15 11:20:00,31.36,31.46,31.36,31.42,10100.0,31.36,31.46,31.36,31.42,10100.0
2012-11-15 11:30:00,31.42,31.48,31.41,31.46,9900.0,31.42,31.48,31.41,31.46,9900.0
2012-11-15 11:40:00,31.47,31.49,31.39,31.44,10200.0,31.47,31.49,31.39,31.44,10200.0
2012-11-15 11:50:00,31.44,31.48,31.4,31.45,29700.0,31.44,31.48,31.4,31.45,29700.0
2012-11-15 12:00:00,31.44,31.45,31.35,31.41,40500.0,31.44,31.45,31.35,31.41,40500.0
2012-11-15 12:10:00,31.42,31.45,31.42,31.45,4500.0,31.42,31.45,31.42,31.45,4500.0
2012-11-15 12:20:00,31.44,31.46,31.41,31.46,10000.0,31.44,31.46,31.41,31.46,10000.0
2012-11-15 12:30:00,31.47,31.55,31.46,31.54,6400.0,31.47,31.55,31.46,31.54,6400.0
2012-11-15 12:40:00,31.53,31.53,31.43,31.47,13500.0,31.53,31.53,31.43,31.47,13500.0
2012-11-15 12:50:00,31.46,31.54,31.41,31.43,29300.0,31.46,31.54,31.41,31.43,29300.0
2012-11-15 13:00:00,31.42,31.45,31.4,31.4,33400.0,31.42,31.45,31.4,31.4,33400.0
2012-11-15 13:10:00,31.4,31.45,31.4,31.43,16700.0,31.4,31.45,31.4,31.43,16700.0
2012-11-15 13:20:00,31.42,31.53,31.42,31.53,5400.0,31.42,31.53,31.42,31.53,5400.0
2012-11-15 13:30:00,31.52,31.56,31.47,31.55,8300.0,31.52,31.56,31.47,31.55,8300.0
2012-11-15 13:40:00,31.56,31.6,31.55,31.6,9300.0,31.56,31.6,31.55,31.6,9300.0
2012-11-15 13:50:00,31.6,31.67,31.58,31.61,14700.0,31.6,31.67,31.58,31.61,14700.0
2012-11-15 14:00:00,31.63,31.66,31.57,31.58,18300.0,31.63,31.66,31.57,31.58,18300.0
2012-11-15 14:10:00,31.57,31.65,31.57,31.64,8700.0,31.57,31.65,31.57,31.64,8700.0
2012-11-15 14:20:00,31.65,31.68,31.59,31.6,16200.0,31.65,31.68,31.59,31.6,16200.0
2012-11-15 14:30:00,31.6,31.61,31.57,31.6,7000.0,31.6,31.61,31.57,31.6,7000.0
2012-11-15 14:40:00,31.61,31.66,31.58,31.62,12600.0,31.61,31.66,31.58,31.62,12600.0
2012-11-15 14:50:00,31.63,31.72,31.63,31.71,16200.0,31.63,31.72,31.63,31.71,16200.0
2012-11-15 15:00:00,31.7,31.71,31.55,31.58,32900.0,31.7,31.71,31.55,31.58,32900.0
2012-11-15 15:10:00,31.58,31.67,31.57,31.64,29600.0,31.58,31.67,31.57,31.64,29600.0
2012-11-15 15:20:00,31.65,31.66,31.61,31.64,25100.0,31.65,31.66,31.61,31.64,25100.0
2012-11-15 15:30:00,31.64,31.69,31.63,31.69,30700.0,31.64,31.69,31.63,31.69,30700.0
2012-11-15 15:40:00,31.7,31.77,31.66,31.76,70700.0,31.7,31.77,31.66,31.76,70700.0
2012-11-15 15:50:00,31.76,31.79,31.67,31.71,135000.0,31.76,31.79,31.67,31.71,135000.0
2012-11-16 09:30:00,31.73,31.8,31.48,31.51,21500.0,31.73,31.8,31.48,31.51,21500.0
2012-11-16 09:40:00,31.53,31.53,31.35,31.36,20300.0,31.53,31.53,31.35,31.36,20300.0
2012-11-16 09:50:00,31.35,31.37,31.26,31.3,14200.0,31.35,31.37,31.26,31.3,14200.0
2012-11-16 10:00:00,31.29,31.3,31.15,31.17,19400.0,31.29,31.3,31.15,31.17,19400.0
2012-11-16 10:10:00,31.16,31.16,31.1,31.12,16900.0,31.16,31.16,31.1,31.12,16900.0
2012-11-16 10:20:00,31.12,31.25,31.1,31.14,22700.0,31.12,31.25,31.1,31.14,22700.0
2012-11-16 10:30:00,31.15,31.3,31.14,31.3,10700.0,31.15,31.3,31.14,31.3,10700.0
2012-11-16 10:40:00,31.27,31.31,31.2,31.22,12200.0,31.27,31.31,31.2,31.22,12200.0
2012-11-16 10:50:00,31.25,31.25,31.14,31.18,14900.0,31.25,31.25,31.14,31.18,14900.0
2012-11-16 11:00:00,31.14,31.2,31.13,31.13,9200.0,31.14,31.2,31.13,31.13,9200.0
2012-11-16 11:10:00,31.12,31.13,31.09,31.12,15800.0,31.12,31.13,31.09,31.12,15800.0
2012-11-16 11:20:00,31.11,31.16,31.02,31.03,10800.0,31.11,31.16,31.02,31.03,10800.0
2012-11-16 11:30:00,31.03,31.09,31.02,31.05,21400.0,31.03,31.09,31.02,31.05,21400.0
2012-11-16 11:40:00,31.05,31.23,31.05,31.17,12800.0,31.05,31.23,31.05,31.17,12800.0
2012-11-16 11:50:00,31.16,31.25,31.15,31.23,12400.0,31.16,31.25,31.15,31.23,12400.0
2012-11-16 12:00:00,31.24,31.28,31.19,31.22,11100.0,31.24,31.28,31.19,31.22,11100.0
2012-11-16 12:10:00,31.21,31.28,31.2,31.27,7300.0,31.21,31.28,31.2,31.27,7300.0
2012-11-16 12:20:00,31.28,31.3,31.26,31.27,8300.0,31.28,31.3,31.26,31.27,8300.0
2012-11-16 12:30:00,31.28,31.31,31.28,31.3,6600.0,31.28,31.31,31.28,31.3,6600.0
2012-11-16 12:40:00,31.3,31.35,31.3,31.33,8400.0,31.3,31.35,31.3,31.33,8400.0
2012-11-16 12:50:00,31.33,31.35,31.3,31.34,8800.0,31.33,31.35,31.3,31.34,8800.0
2012-11-16 13:00:00,31.33,31.34,31.28,31.31,9500.0,31.33,31.34,31.28,31.31,9500.0
2012-11-16 13:10:00,31.32,31.32,31.25,31.25,8400.0,31.32,31.32,31.25,31.25,8400.0
2012-11-16 13:20:00,31.25,31.35,31.25,31.31,12800.0,31.25,31.35,31.25,31.31,12800.0
2012-11-16 13:30:00,31.34,31.34,31.24,31.24,13900.0,31.34,31.34,31.24,31.24,13900.0
2012-11-16 13:40:00,31.24,31.25,31.21,31.21,5500.0,31.24,31.25,31.21,31.21,5500.0
2012-11-16 13:50:00,31.21,31.21,31.17,31.17,13800.0,31.21,31.21,31.17,31.17,13800.0
2012-11-16 14:00:00,31.17,31.22,31.15,31.22,18000.0,31.17,31.22,31.15,31.22,18000.0
2012-11-16 14:10:00,31.22,31.22,31.13,31.13,17300.0,31.22,31.22,31.13,31.13,17300.0
2012-11-16 14:20:00,31.13,31.16,31.03,31.16,32500.0,31.13,31.16,31.03,31.16,32500.0
2012-11-16 14:30:00,31.17,31.18,31.12,31.12,19600.0,31.17,31.18,31.12,31.12,19600.0
2012-11-16 14:40:00,31.12,31.19,31.12,31.18,22300.0,31.12,31.19,31.12,31.18,22300.0
2012-11-16 14:50:00,31.17,31.21,31.16,31.18,32800.0,31.17,31.21,31.16,31.18,32800.0
2012-11-16 15:00:00,31.18,31.19,31.13,31.17,24700.0,31.18,31.19,31.13,31.17,24700.0
2012-11-16 15:10:00,31.17,31.19,31.14,31.15,23000.0,31.17,31.19,31.14,31.15,23000.0
2012-11-16 15:20:00,31.15,31.23,31.14,31.22,35600.0,31.15,31.23,31.14,31.22,35600.0
2012-11-16 15:30:00,31.21,31.31,31.21,31.28,68500.0,31.21,31.31,31.21,31.28,68500.0
2012-11-16 15:40:00,31.29,31.35,31.27,31.27,47100.0,31.29,31.35,31.27,31.27,47100.0
2012-11-16 15:50:00,31.27,31.28,31.23,31.25,64300.0,31.27,31.28,31.23,31.25,64300.0
2012-11-19 09:30:00,31.4,31.49,31.29,31.4,22900.0,31.4,31.49,31.29,31.4,22900.0
2012-11-19 09:40:00,31.37,31.58,31.37,31.52,9100.0,31.37,31.58,31.37,31.52,9100.0
2012-11-19 09:50:00,31.5,31.67,31.48,31.67,19100.0,31.5,31.67,31.48,31.67,19100.0
2012-11-19 10:00:00,31.68,31.73,31.61,31.67,20900.0,31.68,31.73,31.61,31.67,20900.0
2012-11-19 10:10:00,31.68,31.82,31.68,31.81,9200.0,31.68,31.82,31.68,31.81,9200.0
2012-11-19 10:20:00,31.81,31.87,31.81,31.82,13900.0,31.81,31.87,31.81,31.82,13900.0
2012-11-19 10:30:00,31.84,31.88,31.82,31.82,5800.0,31.84,31.88,31.82,31.82,5800.0
2012-11-19 10:40:00,31.81,31.85,31.78,31.84,6000.0,31.81,31.85,31.78,31.84,6000.0
2012-11-19 10:50:00,31.85,31.85,31.75,31.75,5900.0,31.85,31.85,31.75,31.75,5900.0
2012-11-19 11:00:00,31.76,31.77,31.72,31.74,5000.0,31.76,31.77,31.72,31.74,5000.0
2012-11-19 11:10:00,31.75,31.81,31.75,31.81,34800.0,31.75,31.81,31.75,31.81,34800.0
2012-11-19 11:20:00,31.8,31.84,31.8,31.84,5600.0,31.8,31.84,31.8,31.84,5600.0
2012-11-19 11:30:00,31.85,31.85,31.82,31.84,4500.0,31.85,31.85,31.82,31.84,4500.0
2012-11-19 11:40:00,31.84,31.87,31.83,31.83,30600.0,31.84,31.87,31.83,31.83,30600.0
2012-11-19 11:50:00,31.82,31.84,31.82,31.84,3300.0,31.82,31.84,31.82,31.84,3300.0
2012-11-19 12:00:00,31.83,31.87,31.82,31.85,17600.0,31.83,31.87,31.82,31.85,17600.0
2012-11-19 12:10:00,31.84,31.87,31.84,31.86,4900.0,31.84,31.87,31.84,31.86,4900.0
2012-11-19 12:20:00,31.87,31.9,31.86,31.86,4900.0,31.87,31.9,31.86,31.86,4900.0
2012-11-19 12:30:00,31.86,31.89,31.86,31.87,5300.0,31.86,31.89,31.86,31.87,5300.0
2012-11-19 12:40:00,31.87,31.9,31.87,31.88,2600.0,31.87,31.9,31.87,31.88,2600.0
2012-11-19 12:50:00,31.88,31.91,31.88,31.91,6800.0,31.88,31.91,31.88,31.91,6800.0
2012-11-19 13:00:00,31.91,31.94,31.9,31.92,3600.0,31.91,31.94,31.9,31.92,3600.0
2012-11-19 13:10:00,31.94,31.98,31.93,31.95,11200.0,31.94,31.98,31.93,31.95,11200.0
2012-11-19 13:20:00,31.95,31.99,31.95,31.95,7300.0,31.95,31.99,31.95,31.95,7300.0
2012-11-19 13:30:00,31.95,31.98,31.95,31.96,12900.0,31.95,31.98,31.95,31.96,12900.0
2012-11-19 13:40:00,31.95,31.96,31.95,31.96,3400.0,31.95,31.96,31.95,31.96,3400.0
2012-11-19 13:50:00,31.96,32.02,31.95,32.0,21300.0,31.96,32.02,31.95,32.0,21300.0
2012-11-19 14:00:00,32.0,32.04,32.0,32.03,5000.0,32.0,32.04,32.0,32.03,5000.0
2012-11-19 14:10:00,32.03,32.04,32.01,32.02,7300.0,32.03,32.04,32.01,32.02,7300.0
2012-11-19 14:20:00,32.03,32.06,32.01,32.05,82000.0,32.03,32.06,32.01,32.05,82000.0
2012-11-19 14:30:00,32.06,32.07,32.04,32.05,10300.0,32.06,32.07,32.04,32.05,10300.0
2012-11-19 14:40:00,32.06,32.12,32.05,32.11,10300.0,32.06,32.12,32.05,32.11,10300.0
2012-11-19 14:50:00,32.12,32.12,32.06,32.07,6000.0,32.12,32.12,32.06,32.07,6000.0
2012-11-19 15:00:00,32.07,32.08,32.02,32.03,21600.0,32.07,32.08,32.02,32.03,21600.0
2012-11-19 15:10:00,32.03,32.08,32.03,32.03,11400.0,32.03,32.08,32.03,32.03,11400.0
2012-11-19 15:20:00,32.04,32.08,32.04,32.06,13700.0,32.04,32.08,32.04,32.06,13700.0
2012-11-19 15:30:00,32.06,32.08,32.05,32.08,20600.0,32.06,32.08,32.05,32.08,20600.0
2012-11-19 15:40:00,32.07,32.07,32.03,32.04,25000.0,32.07,32.07,32.03,32.04,25000.0
2012-11-19 15:50:00,32.04,32.04,31.96,32.01,111000.0,32.04,32.04,31.96,32.01,111000.0
2012-11-20 09:30:00,31.93,31.98,31.75,31.79,6400.0,31.93,31.98,31.75,31.79,6400.0
2012-11-20 09:40:00,31.77,31.88,31.74,31.83,6700.0,31.77,31.88,31.74,31.83,6700.0
2012-11-20 09:50:00,31.86,31.93,31.82,31.91,10000.0,31.86,31.93,31.82,31.91,10000.0
2012-11-20 10:00:00,31.91,31.94,31.89,31.93,17200.0,31.91,31.94,31.89,31.93,17200.0
2012-11-20 10:10:00,31.88,31.9,31.86,31.88,4200.0,31.88,31.9,31.86,31.88,4200.0
2012-11-20 10:20:00,31.85,31.85,31.77,31.77,5000.0,31.85,31.85,31.77,31.77,5000.0
2012-11-20 10:30:00,31.77,31.82,31.77,31.8,3700.0,31.77,31.82,31.77,31.8,3700.0
2012-11-20 10:40:00,31.8,31.82,31.78,31.8,6300.0,31.8,31.82,31.78,31.8,6300.0
2012-11-20 10:50:00,31.79,31.83,31.76,31.82,16100.0,31.79,31.83,31.76,31.82,16100.0
2012-11-20 11:00:00,31.82,31.87,31.8,31.84,17600.0,31.82,31.87,31.8,31.84,17600.0
2012-11-20 11:10:00,31.84,31.92,31.8,31.91,17200.0,31.84,31.92,31.8,31.91,17200.0
2012-11-20 11:20:00,31.92,32.0,31.92,31.97,13200.0,31.92,32.0,31.92,31.97,13200.0
2012-11-20 11:30:00,31.97,31.99,31.96,31.97,11200.0,31.97,31.99,31.96,31.97,11200.0
2012-11-20 11:40:00,31.97,32.06,31.97,32.04,10400.0,31.97,32.06,31.97,32.04,10400.0
2012-11-20 11:50:00,32.04,32.15,32.02,32.1,23200.0,32.04,32.15,32.02,32.1,23200.0
2012-11-20 12:00:00,32.1,32.13,32.08,32.09,5800.0,32.1,32.13,32.08,32.09,5800.0
2012-11-20 12:10:00,32.09,32.11,32.07,32.11,15400.0,32.09,32.11,32.07,32.11,15400.0
2012-11-20 12:20:00,32.08,32.08,32.02,32.06,5300.0,32.08,32.08,32.02,32.06,5300.0
2012-11-20 12:30:00,32.05,32.05,32.01,32.03,4300.0,32.05,32.05,32.01,32.03,4300.0
2012-11-20 12:40:00,32.02,32.07,32.01,32.07,15700.0,32.02,32.07,32.01,32.07,15700.0
2012-11-20 12:50:00,32.06,32.09,32.06,32.06,5600.0,32.06,32.09,32.06,32.06,5600.0
2012-11-20 13:00:00,32.07,32.08,32.06,32.06,11900.0,32.07,32.08,32.06,32.06,11900.0
2012-11-20 13:10:00,32.06,32.07,32.0,32.0,14600.0,32.06,32.07,32.0,32.0,14600.0
2012-11-20 13:20:00,31.99,32.01,31.94,31.94,12800.0,31.99,32.01,31.94,31.94,12800.0
2012-11-20 13:30:00,31.95,32.0,31.95,32.0,6900.0,31.95,32.0,31.95,32.0,6900.0
2012-11-20 13:40:00,32.0,32.02,31.98,32.02,22000.0,32.0,32.02,31.98,32.02,22000.0
2012-11-20 13:50:00,32.01,32.07,32.0,32.06,12600.0,32.01,32.07,32.0,32.06,12600.0
2012-11-20 14:00:00,32.06,32.06,32.03,32.04,8000.0,32.06,32.06,32.03,32.04,8000.0
2012-11-20 14:10:00,32.04,32.07,32.02,32.05,12000.0,32.04,32.07,32.02,32.05,12000.0
2012-11-20 14:20:00,32.04,32.08,32.04,32.07,15200.0,32.04,32.08,32.04,32.07,15200.0
2012-11-20 14:30:00,32.07,32.07,32.0,32.05,19700.0,32.07,32.07,32.0,32.05,19700.0
2012-11-20 14:40:00,32.05,32.07,32.03,32.06,12700.0,32.05,32.07,32.03,32.06,12700.0
2012-11-20 14:50:00,32.05,32.07,32.01,32.02,11000.0,32.05,32.07,32.01,32.02,11000.0
2012-11-20 15:00:00,32.03,32.09,32.01,32.05,14000.0,32.03,32.09,32.01,32.05,14000.0
2012-11-20 15:10:00,32.06,32.07,32.0,32.0,13300.0,32.06,32.07,32.0,32.0,13300.0
2012-11-20 15:20:00,32.01,32.02,31.93,31.94,19800.0,32.01,32.02,31.93,31.94,19800.0
2012-11-20 15:30:00,31.95,31.99,31.95,31.98,21600.0,31.95,31.99,31.95,31.98,21600.0
2012-11-20 15:40:00,31.97,32.04,31.97,32.02,18500.0,31.97,32.04,31.97,32.02,18500.0
2012-11-20 15:50:00,32.02,32.04,31.97,32.04,111600.0,32.02,32.04,31.97,32.04,111600.0
2012-11-21 09:30:00,32.02,32.22,32.02,32.13,10100.0,32.02,32.22,32.02,32.13,10100.0
2012-11-21 09:40:00,32.13,32.26,32.12,32.24,6900.0,32.13,32.26,32.12,32.24,6900.0
2012-11-21 09:50:00,32.24,32.28,32.18,32.24,6000.0,32.24,32.28,32.18,32.24,6000.0
2012-11-21 10:00:00,32.25,32.27,32.18,32.2,15500.0,32.25,32.27,32.18,32.2,15500.0
2012-11-21 10:10:00,32.22,32.28,32.19,32.28,10700.0,32.22,32.28,32.19,32.28,10700.0
2012-11-21 10:20:00,32.28,32.31,32.22,32.25,14500.0,32.28,32.31,32.22,32.25,14500.0
2012-11-21 10:30:00,32.24,32.26,32.22,32.25,6700.0,32.24,32.26,32.22,32.25,6700.0
2012-11-21 10:40:00,32.24,32.24,32.15,32.17,65200.0,32.24,32.24,32.15,32.17,65200.0
2012-11-21 10:50:00,32.18,32.24,32.18,32.21,7100.0,32.18,32.24,32.18,32.21,7100.0
2012-11-21 11:00:00,32.21,32.23,32.17,32.22,8500.0,32.21,32.23,32.17,32.22,8500.0
2012-11-21 11:10:00,32.22,32.24,32.2,32.24,11600.0,32.22,32.24,32.2,32.24,11600.0
2012-11-21 11:20:00,32.24,32.27,32.24,32.26,7600.0,32.24,32.27,32.24,32.26,7600.0
2012-11-21 11:30:00,32.26,32.28,32.2,32.2,8000.0,32.26,32.28,32.2,32.2,8000.0
2012-11-21 11:40:00,32.22,32.23,32.18,32.22,15900.0,32.22,32.23,32.18,32.22,15900.0
2012-11-21 11:50:00,32.22,32.23,32.2,32.22,5400.0,32.22,32.23,32.2,32.22,5400.0
2012-11-21 12:00:00,32.21,32.26,32.2,32.26,7200.0,32.21,32.26,32.2,32.26,7200.0
2012-11-21 12:10:00,32.26,32.29,32.25,32.29,7900.0,32.26,32.29,32.25,32.29,7900.0
2012-11-21 12:20:00,32.27,32.32,32.27,32.28,9500.0,32.27,32.32,32.27,32.28,9500.0
2012-11-21 12:30:00,32.3,32.3,32.27,32.29,7300.0,32.3,32.3,32.27,32.29,7300.0
2012-11-21 12:40:00,32.3,32.34,32.29,32.33,6100.0,32.3,32.34,32.29,32.33,6100.0
2012-11-21 12:50:00,32.33,32.33,32.27,32.27,5300.0,32.33,32.33,32.27,32.27,5300.0
2012-11-21 13:00:00,32.27,32.27,32.23,32.24,7600.0,32.27,32.27,32.23,32.24,7600.0
2012-11-21 13:10:00,32.25,32.25,32.23,32.24,3700.0,32.25,32.25,32.23,32.24,3700.0
2012-11-21 13:20:00,32.23,32.31,32.22,32.31,10000.0,32.23,32.31,32.22,32.31,10000.0
2012-11-21 13:30:00,32.32,32.32,32.28,32.31,8300.0,32.32,32.32,32.28,32.31,8300.0
2012-11-21 13:40:00,32.29,32.3,32.26,32.27,11400.0,32.29,32.3,32.26,32.27,11400.0
2012-11-21 13:50:00,32.27,32.32,32.27,32.3,7900.0,32.27,32.32,32.27,32.3,7900.0
2012-11-21 14:00:00,32.31,32.37,32.3,32.37,11300.0,32.31,32.37,32.3,32.37,11300.0
2012-11-21 14:10:00,32.38,32.39,32.36,32.37,9400.0,32.38,32.39,32.36,32.37,9400.0
2012-11-21 14:20:00,32.37,32.42,32.37,32.42,10300.0,32.37,32.42,32.37,32.42,10300.0
2012-11-21 14:30:00,32.41,32.43,32.4,32.42,10800.0,32.41,32.43,32.4,32.42,10800.0
2012-11-21 14:40:00,32.42,32.42,32.4,32.41,7600.0,32.42,32.42,32.4,32.41,7600.0
2012-11-21 14:50:00,32.41,32.43,32.4,32.41,14500.0,32.41,32.43,32.4,32.41,14500.0
2012-11-21 15:00:00,32.42,32.42,32.4,32.41,11500.0,32.42,32.42,32.4,32.41,11500.0
2012-11-21 15:10:00,32.41,32.45,32.4,32.44,16000.0,32.41,32.45,32.4,32.44,16000.0
2012-11-21 15:20:00,32.44,32.44,32.38,32.41,22600.0,32.44,32.44,32.38,32.41,22600.0
2012-11-21 15:30:00,32.42,32.43,32.4,32.43,21300.0,32.42,32.43,32.4,32.43,21300.0
2012-11-21 15:40:00,32.43,32.46,32.42,32.45,25500.0,32.43,32.46,32.42,32.45,25500.0
2012-11-21 15:50:00,32.44,32.45,32.39,32.43,57600.0,32.44,32.45,32.39,32.43,57600.0
2012-11-23 09:30:00,32.44,32.57,32.35,32.53,16500.0,32.44,32.57,32.35,32.53,16500.0
2012-11-23 09:40:00,32.54,32.64,32.49,32.64,9300.0,32.54,32.64,32.49,32.64,9300.0
2012-11-23 09:50:00,32.63,32.65,32.61,32.61,5100.0,32.63,32.65,32.61,32.61,5100.0
2012-11-23 10:00:00,32.62,32.66,32.59,32.59,2600.0,32.62,32.66,32.59,32.59,2600.0
2012-11-23 10:10:00,32.62,32.69,32.6,32.69,4600.0,32.62,32.69,32.6,32.69,4600.0
2012-11-23 10:20:00,32.67,32.78,32.65,32.76,18500.0,32.67,32.78,32.65,32.76,18500.0
2012-11-23 10:30:00,32.75,32.76,32.74,32.75,3600.0,32.75,32.76,32.74,32.75,3600.0
2012-11-23 10:40:00,32.75,32.78,32.71,32.74,6800.0,32.75,32.78,32.71,32.74,6800.0
2012-11-23 10:50:00,32.73,32.76,32.72,32.72,5500.0,32.73,32.76,32.72,32.72,5500.0
2012-11-23 11:00:00,32.72,32.74,32.7,32.71,8700.0,32.72,32.74,32.7,32.71,8700.0
2012-11-23 11:10:00,32.72,32.72,32.68,32.71,2500.0,32.72,32.72,32.68,32.71,2500.0
2012-11-23 11:20:00,32.71,32.72,32.68,32.68,5300.0,32.71,32.72,32.68,32.68,5300.0
2012-11-23 11:30:00,32.69,32.7,32.68,32.69,2300.0,32.69,32.7,32.68,32.69,2300.0
2012-11-23 11:40:00,32.69,32.7,32.67,32.67,4500.0,32.69,32.7,32.67,32.67,4500.0
2012-11-23 11:50:00,32.67,32.72,32.66,32.71,8300.0,32.67,32.72,32.66,32.71,8300.0
2012-11-23 12:00:00,32.71,32.71,32.64,32.66,12600.0,32.71,32.71,32.64,32.66,12600.0
2012-11-23 12:10:00,32.65,32.65,32.62,32.63,5000.0,32.65,32.65,32.62,32.63,5000.0
2012-11-23 12:20:00,32.63,32.65,32.6,32.61,7800.0,32.63,32.65,32.6,32.61,7800.0
2012-11-23 12:30:00,32.61,32.69,32.61,32.69,7900.0,32.61,32.69,32.61,32.69,7900.0
2012-11-23 12:40:00,32.7,32.73,32.67,32.69,15800.0,32.7,32.73,32.67,32.69,15800.0
2012-11-23 12:50:00,32.69,32.75,32.68,32.75,18200.0,32.69,32.75,32.68,32.75,18200.0
2012-11-26 09:30:00,32.56,32.77,32.56,32.71,11400.0,32.56,32.77,32.56,32.71,11400.0
2012-11-26 09:40:00,32.75,32.87,32.72,32.77,12300.0,32.75,32.87,32.72,32.77,12300.0
2012-11-26 09:50:00,32.81,32.86,32.75,32.84,15000.0,32.81,32.86,32.75,32.84,15000.0
2012-11-26 10:00:00,32.84,32.87,32.79,32.83,13400.0,32.84,32.87,32.79,32.83,13400.0
2012-11-26 10:10:00,32.81,32.86,32.77,32.84,12300.0,32.81,32.86,32.77,32.84,12300.0
2012-11-26 10:20:00,32.84,32.86,32.78,32.84,11200.0,32.84,32.86,32.78,32.84,11200.0
2012-11-26 10:30:00,32.82,32.87,32.82,32.86,4200.0,32.82,32.87,32.82,32.86,4200.0
2012-11-26 10:40:00,32.85,32.87,32.83,32.84,7000.0,32.85,32.87,32.83,32.84,7000.0
2012-11-26 10:50:00,32.83,32.87,32.79,32.81,7000.0,32.83,32.87,32.79,32.81,7000.0
2012-11-26 11:00:00,32.81,32.81,32.75,32.77,7500.0,32.81,32.81,32.75,32.77,7500.0
2012-11-26 11:10:00,32.77,32.79,32.75,32.79,6200.0,32.77,32.79,32.75,32.79,6200.0
2012-11-26 11:20:00,32.8,32.83,32.77,32.83,9700.0,32.8,32.83,32.77,32.83,9700.0
2012-11-26 11:30:00,32.82,32.87,32.82,32.85,5500.0,32.82,32.87,32.82,32.85,5500.0
2012-11-26 11:40:00,32.85,32.88,32.85,32.87,4800.0,32.85,32.88,32.85,32.87,4800.0
2012-11-26 11:50:00,32.88,32.89,32.85,32.88,5800.0,32.88,32.89,32.85,32.88,5800.0
2012-11-26 12:00:00,32.89,32.9,32.88,32.9,14400.0,32.89,32.9,32.88,32.9,14400.0
2012-11-26 12:10:00,32.89,32.92,32.87,32.91,10500.0,32.89,32.92,32.87,32.91,10500.0
2012-11-26 12:20:00,32.9,32.91,32.85,32.88,8400.0,32.9,32.91,32.85,32.88,8400.0
2012-11-26 12:30:00,32.89,32.89,32.82,32.83,18000.0,32.89,32.89,32.82,32.83,18000.0
2012-11-26 12:40:00,32.84,32.91,32.84,32.9,23000.0,32.84,32.91,32.84,32.9,23000.0
2012-11-26 12:50:00,32.89,32.89,32.84,32.88,7700.0,32.89,32.89,32.84,32.88,7700.0
2012-11-26 13:00:00,32.85,32.88,32.85,32.87,15100.0,32.85,32.88,32.85,32.87,15100.0
2012-11-26 13:10:00,32.86,32.94,32.85,32.9,16900.0,32.86,32.94,32.85,32.9,16900.0
2012-11-26 13:20:00,32.91,32.95,32.89,32.9,8500.0,32.91,32.95,32.89,32.9,8500.0
2012-11-26 13:30:00,32.91,32.92,32.9,32.91,8700.0,32.91,32.92,32.9,32.91,8700.0
2012-11-26 13:40:00,32.91,32.92,32.9,32.91,15400.0,32.91,32.92,32.9,32.91,15400.0
2012-11-26 13:50:00,32.91,32.92,32.86,32.89,170700.0,32.91,32.92,32.86,32.89,170700.0
2012-11-26 14:00:00,32.88,32.9,32.87,32.9,23100.0,32.88,32.9,32.87,32.9,23100.0
2012-11-26 14:10:00,32.9,32.93,32.9,32.92,8800.0,32.9,32.93,32.9,32.92,8800.0
2012-11-26 14:20:00,32.91,32.92,32.88,32.89,15100.0,32.91,32.92,32.88,32.89,15100.0
2012-11-26 14:30:00,32.9,32.9,32.88,32.88,8300.0,32.9,32.9,32.88,32.88,8300.0
2012-11-26 14:40:00,32.9,32.9,32.87,32.87,16600.0,32.9,32.9,32.87,32.87,16600.0
2012-11-26 14:50:00,32.88,32.95,32.88,32.94,12900.0,32.88,32.95,32.88,32.94,12900.0
2012-11-26 15:00:00,32.93,32.93,32.87,32.89,81000.0,32.93,32.93,32.87,32.89,81000.0
2012-11-26 15:10:00,32.88,32.91,32.86,32.9,20500.0,32.88,32.91,32.86,32.9,20500.0
2012-11-26 15:20:00,32.89,32.9,32.87,32.87,20000.0,32.89,32.9,32.87,32.87,20000.0
2012-11-26 15:30:00,32.87,32.88,32.83,32.85,24300.0,32.87,32.88,32.83,32.85,24300.0
2012-11-26 15:40:00,32.84,32.88,32.83,32.87,27800.0,32.84,32.88,32.83,32.87,27800.0
2012-11-26 15:50:00,32.86,32.86,32.8,32.84,90300.0,32.86,32.86,32.8,32.84,90300.0
2012-11-27 09:30:00,32.81,32.81,32.59,32.65,21600.0,32.81,32.81,32.59,32.65,21600.0
2012-11-27 09:40:00,32.7,32.77,32.65,32.77,7200.0,32.7,32.77,32.65,32.77,7200.0
2012-11-27 09:50:00,32.79,32.82,32.77,32.81,4600.0,32.79,32.82,32.77,32.81,4600.0
2012-11-27 10:00:00,32.8,32.82,32.7,32.75,8000.0,32.8,32.82,32.7,32.75,8000.0
2012-11-27 10:10:00,32.78,32.84,32.78,32.81,6200.0,32.78,32.84,32.78,32.81,6200.0
2012-11-27 10:20:00,32.79,32.8,32.77,32.77,4400.0,32.79,32.8,32.77,32.77,4400.0
2012-11-27 10:30:00,32.76,32.82,32.76,32.81,3900.0,32.76,32.82,32.76,32.81,3900.0
2012-11-27 10:40:00,32.82,32.83,32.77,32.79,5000.0,32.82,32.83,32.77,32.79,5000.0
2012-11-27 10:50:00,32.8,32.83,32.77,32.77,6700.0,32.8,32.83,32.77,32.77,6700.0
2012-11-27 11:00:00,32.78,32.81,32.78,32.78,2000.0,32.78,32.81,32.78,32.78,2000.0
2012-11-27 11:10:00,32.8,32.83,32.8,32.83,3300.0,32.8,32.83,32.8,32.83,3300.0
2012-11-27 11:20:00,32.82,32.83,32.8,32.8,2900.0,32.82,32.83,32.8,32.8,2900.0
2012-11-27 11:30:00,32.79,32.86,32.79,32.86,3400.0,32.79,32.86,32.79,32.86,3400.0
2012-11-27 11:40:00,32.84,32.87,32.84,32.87,1800.0,32.84,32.87,32.84,32.87,1800.0
2012-11-27 11:50:00,32.86,32.89,32.86,32.87,3200.0,32.86,32.89,32.86,32.87,3200.0
2012-11-27 12:00:00,32.87,32.88,32.81,32.82,7900.0,32.87,32.88,32.81,32.82,7900.0
2012-11-27 12:10:00,32.82,32.82,32.79,32.8,3800.0,32.82,32.82,32.79,32.8,3800.0
2012-11-27 12:20:00,32.79,32.8,32.74,32.74,3900.0,32.79,32.8,32.74,32.74,3900.0
2012-11-27 12:30:00,32.76,32.76,32.7,32.74,3800.0,32.76,32.76,32.7,32.74,3800.0
2012-11-27 12:40:00,32.74,32.78,32.74,32.78,1000.0,32.74,32.78,32.74,32.78,1000.0
2012-11-27 12:50:00,32.78,32.78,32.77,32.78,900.0,32.78,32.78,32.77,32.78,900.0
2012-11-27 13:00:00,32.78,32.8,32.76,32.8,3900.0,32.78,32.8,32.76,32.8,3900.0
2012-11-27 13:10:00,32.8,32.8,32.76,32.79,6300.0,32.8,32.8,32.76,32.79,6300.0
2012-11-27 13:20:00,32.79,32.79,32.76,32.79,7800.0,32.79,32.79,32.76,32.79,7800.0
2012-11-27 13:30:00,32.79,32.89,32.79,32.88,6300.0,32.79,32.89,32.79,32.88,6300.0
2012-11-27 13:40:00,32.87,32.92,32.85,32.91,7100.0,32.87,32.92,32.85,32.91,7100.0
2012-11-27 13:50:00,32.91,32.91,32.85,32.89,5500.0,32.91,32.91,32.85,32.89,5500.0
2012-11-27 14:00:00,32.89,32.9,32.86,32.88,9600.0,32.89,32.9,32.86,32.88,9600.0
2012-11-27 14:10:00,32.88,32.91,32.87,32.89,9400.0,32.88,32.91,32.87,32.89,9400.0
2012-11-27 14:20:00,32.88,32.89,32.79,32.8,19900.0,32.88,32.89,32.79,32.8,19900.0
2012-11-27 14:30:00,32.81,32.83,32.78,32.8,6500.0,32.81,32.83,32.78,32.8,6500.0
2012-11-27 14:40:00,32.81,32.84,32.73,32.77,14800.0,32.81,32.84,32.73,32.77,14800.0
2012-11-27 14:50:00,32.77,32.83,32.75,32.83,6400.0,32.77,32.83,32.75,32.83,6400.0
2012-11-27 15:00:00,32.83,32.84,32.77,32.83,13900.0,32.83,32.84,32.77,32.83,13900.0
2012-11-27 15:10:00,32.82,32.83,32.78,32.8,15100.0,32.82,32.83,32.78,32.8,15100.0
2012-11-27 15:20:00,32.8,32.82,32.77,32.81,12200.0,32.8,32.82,32.77,32.81,12200.0
2012-11-27 15:30:00,32.82,32.82,32.77,32.78,11300.0,32.82,32.82,32.77,32.78,11300.0
2012-11-27 15:40:00,32.77,32.83,32.77,32.83,17400.0,32.77,32.83,32.77,32.83,17400.0
2012-11-27 15:50:00,32.82,32.82,32.7,32.71,39500.0,32.82,32.82,32.7,32.71,39500.0
2012-11-28 09:30:00,32.77,32.77,32.5,32.51,17100.0,32.77,32.77,32.5,32.51,17100.0
2012-11-28 09:40:00,32.51,32.51,32.35,32.39,15800.0,32.51,32.51,32.35,32.39,15800.0
2012-11-28 09:50:00,32.37,32.39,32.29,32.36,10600.0,32.37,32.39,32.29,32.36,10600.0
2012-11-28 10:00:00,32.34,32.34,32.25,32.28,11600.0,32.34,32.34,32.25,32.28,11600.0
2012-11-28 10:10:00,32.29,32.39,32.29,32.39,8600.0,32.29,32.39,32.29,32.39,8600.0
2012-11-28 10:20:00,32.4,32.57,32.4,32.51,5100.0,32.4,32.57,32.4,32.51,5100.0
2012-11-28 10:30:00,32.52,32.54,32.44,32.47,14800.0,32.52,32.54,32.44,32.47,14800.0
2012-11-28 10:40:00,32.47,32.54,32.46,32.48,7800.0,32.47,32.54,32.46,32.48,7800.0
2012-11-28 10:50:00,32.48,32.48,32.42,32.43,6600.0,32.48,32.48,32.42,32.43,6600.0
2012-11-28 11:00:00,32.44,32.46,32.43,32.46,3700.0,32.44,32.46,32.43,32.46,3700.0
2012-11-28 11:10:00,32.46,32.55,32.46,32.54,13400.0,32.46,32.55,32.46,32.54,13400.0
2012-11-28 11:20:00,32.55,32.59,32.55,32.59,5700.0,32.55,32.59,32.55,32.59,5700.0
2012-11-28 11:30:00,32.59,32.62,32.58,32.62,3100.0,32.59,32.62,32.58,32.62,3100.0
2012-11-28 11:40:00,32.62,32.64,32.61,32.62,3000.0,32.62,32.64,32.61,32.62,3000.0
2012-11-28 11:50:00,32.64,32.65,32.62,32.64,3600.0,32.64,32.65,32.62,32.64,3600.0
2012-11-28 12:00:00,32.66,32.67,32.59,32.63,11900.0,32.66,32.67,32.59,32.63,11900.0
2012-11-28 12:10:00,32.63,32.65,32.59,32.61,11800.0,32.63,32.65,32.59,32.61,11800.0
2012-11-28 12:20:00,32.6,32.65,32.59,32.65,6100.0,32.6,32.65,32.59,32.65,6100.0
2012-11-28 12:30:00,32.63,32.66,32.62,32.63,8900.0,32.63,32.66,32.62,32.63,8900.0
2012-11-28 12:40:00,32.65,32.65,32.62,32.64,7100.0,32.65,32.65,32.62,32.64,7100.0
2012-11-28 12:50:00,32.63,32.67,32.61,32.67,4200.0,32.63,32.67,32.61,32.67,4200.0
2012-11-28 13:00:00,32.66,32.68,32.66,32.67,4400.0,32.66,32.68,32.66,32.67,4400.0
2012-11-28 13:10:00,32.67,32.68,32.63,32.65,5100.0,32.67,32.68,32.63,32.65,5100.0
2012-11-28 13:20:00,32.65,32.68,32.65,32.66,2200.0,32.65,32.68,32.65,32.66,2200.0
2012-11-28 13:30:00,32.67,32.7,32.65,32.68,11500.0,32.67,32.7,32.65,32.68,11500.0
2012-11-28 13:40:00,32.68,32.71,32.65,32.67,9000.0,32.68,32.71,32.65,32.67,9000.0
2012-11-28 13:50:00,32.68,32.71,32.66,32.68,6800.0,32.68,32.71,32.66,32.68,6800.0
2012-11-28 14:00:00,32.68,32.71,32.63,32.69,23200.0,32.68,32.71,32.63,32.69,23200.0
2012-11-28 14:10:00,32.69,32.73,32.67,32.72,5100.0,32.69,32.73,32.67,32.72,5100.0
2012-11-28 14:20:00,32.7,32.75,32.7,32.74,5300.0,32.7,32.75,32.7,32.74,5300.0
2012-11-28 14:30:00,32.74,32.81,32.74,32.81,3900.0,32.74,32.81,32.74,32.81,3900.0
2012-11-28 14:40:00,32.81,32.82,32.78,32.79,8400.0,32.81,32.82,32.78,32.79,8400.0
2012-11-28 14:50:00,32.78,32.81,32.76,32.81,4900.0,32.78,32.81,32.76,32.81,4900.0
2012-11-28 15:00:00,32.8,32.84,32.8,32.84,7200.0,32.8,32.84,32.8,32.84,7200.0
2012-11-28 15:10:00,32.84,32.87,32.82,32.83,9200.0,32.84,32.87,32.82,32.83,9200.0
2012-11-28 15:20:00,32.84,32.93,32.84,32.91,6200.0,32.84,32.93,32.84,32.91,6200.0
2012-11-28 15:30:00,32.92,32.96,32.91,32.95,6500.0,32.92,32.96,32.91,32.95,6500.0
2012-11-28 15:40:00,32.94,32.96,32.93,32.93,10400.0,32.94,32.96,32.93,32.93,10400.0
2012-11-28 15:50:00,32.94,32.98,32.92,32.92,31100.0,32.94,32.98,32.92,32.92,31100.0
2012-11-29 09:30:00,33.28,33.28,32.91,32.95,33900.0,33.28,33.28,32.91,32.95,33900.0
2012-11-29 09:40:00,32.94,33.05,32.88,32.88,14200.0,32.94,33.05,32.88,32.88,14200.0
2012-11-29 09:50:00,32.87,32.89,32.81,32.82,10000.0,32.87,32.89,32.81,32.82,10000.0
2012-11-29 10:00:00,32.82,32.86,32.76,32.77,14700.0,32.82,32.86,32.76,32.77,14700.0
2012-11-29 10:10:00,32.76,32.76,32.7,32.73,17800.0,32.76,32.76,32.7,32.73,17800.0
2012-11-29 10:20:00,32.73,32.8,32.72,32.74,7500.0,32.73,32.8,32.72,32.74,7500.0
2012-11-29 10:30:00,32.77,32.77,32.65,32.71,9800.0,32.77,32.77,32.65,32.71,9800.0
2012-11-29 10:40:00,32.71,32.79,32.71,32.79,5300.0,32.71,32.79,32.71,32.79,5300.0
2012-11-29 10:50:00,32.79,32.84,32.78,32.83,11300.0,32.79,32.84,32.78,32.83,11300.0
2012-11-29 11:00:00,32.83,32.84,32.81,32.84,7000.0,32.83,32.84,32.81,32.84,7000.0
2012-11-29 11:10:00,32.84,32.87,32.83,32.84,7100.0,32.84,32.87,32.83,32.84,7100.0
2012-11-29 11:20:00,32.84,32.85,32.8,32.82,13300.0,32.84,32.85,32.8,32.82,13300.0
2012-11-29 11:30:00,32.81,32.82,32.8,32.8,7900.0,32.81,32.82,32.8,32.8,7900.0
2012-11-29 11:40:00,32.81,32.81,32.65,32.67,10400.0,32.81,32.81,32.65,32.67,10400.0
2012-11-29 11:50:00,32.68,32.7,32.65,32.66,8500.0,32.68,32.7,32.65,32.66,8500.0
2012-11-29 12:00:00,32.66,32.67,32.64,32.66,8500.0,32.66,32.67,32.64,32.66,8500.0
2012-11-29 12:10:00,32.66,32.74,32.66,32.73,5500.0,32.66,32.74,32.66,32.73,5500.0
2012-11-29 12:20:00,32.73,32.77,32.73,32.76,4500.0,32.73,32.77,32.73,32.76,4500.0
2012-11-29 12:30:00,32.76,32.8,32.76,32.8,4700.0,32.76,32.8,32.76,32.8,4700.0
2012-11-29 12:40:00,32.79,32.8,32.75,32.76,4900.0,32.79,32.8,32.75,32.76,4900.0
2012-11-29 12:50:00,32.76,32.77,32.74,32.74,5500.0,32.76,32.77,32.74,32.74,5500.0
2012-11-29 13:00:00,32.75,32.77,32.75,32.77,6000.0,32.75,32.77,32.75,32.77,6000.0
2012-11-29 13:10:00,32.76,32.78,32.75,32.77,6100.0,32.76,32.78,32.75,32.77,6100.0
2012-11-29 13:20:00,32.77,32.78,32.76,32.77,3400.0,32.77,32.78,32.76,32.77,3400.0
2012-11-29 13:30:00,32.78,32.79,32.76,32.79,9800.0,32.78,32.79,32.76,32.79,9800.0
2012-11-29 13:40:00,32.8,32.8,32.75,32.76,11700.0,32.8,32.8,32.75,32.76,11700.0
2012-11-29 13:50:00,32.76,32.76,32.72,32.72,11200.0,32.76,32.76,32.72,32.72,11200.0
2012-11-29 14:00:00,32.73,32.74,32.69,32.69,11400.0,32.73,32.74,32.69,32.69,11400.0
2012-11-29 14:10:00,32.68,32.7,32.68,32.7,11000.0,32.68,32.7,32.68,32.7,11000.0
2012-11-29 14:20:00,32.7,32.7,32.69,32.7,7300.0,32.7,32.7,32.69,32.7,7300.0
2012-11-29 14:30:00,32.7,32.72,32.7,32.72,10800.0,32.7,32.72,32.7,32.72,10800.0
2012-11-29 14:40:00,32.72,32.72,32.68,32.69,13700.0,32.72,32.72,32.68,32.69,13700.0
2012-11-29 14:50:00,32.7,32.71,32.69,32.7,7500.0,32.7,32.71,32.69,32.7,7500.0
2012-11-29 15:00:00,32.7,32.7,32.66,32.68,15100.0,32.7,32.7,32.66,32.68,15100.0
2012-11-29 15:10:00,32.68,32.69,32.66,32.69,13300.0,32.68,32.69,32.66,32.69,13300.0
2012-11-29 15:20:00,32.69,32.69,32.65,32.68,16400.0,32.69,32.69,32.65,32.68,16400.0
2012-11-29 15:30:00,32.68,32.73,32.67,32.7,27300.0,32.68,32.73,32.67,32.7,27300.0
2012-11-29 15:40:00,32.7,32.72,32.64,32.66,44100.0,32.7,32.72,32.64,32.66,44100.0
2012-11-29 15:50:00,32.66,32.66,32.6,32.64,67700.0,32.66,32.66,32.6,32.64,67700.0
2012-11-30 09:30:00,32.54,32.72,32.54,32.72,14500.0,32.54,32.72,32.54,32.72,14500.0
2012-11-30 09:40:00,32.71,32.77,32.7,32.73,9000.0,32.71,32.77,32.7,32.73,9000.0
2012-11-30 09:50:00,32.71,32.79,32.69,32.75,5900.0,32.71,32.79,32.69,32.75,5900.0
2012-11-30 10:00:00,32.76,32.77,32.71,32.76,6500.0,32.76,32.77,32.71,32.76,6500.0
2012-11-30 10:10:00,32.76,32.8,32.75,32.79,6200.0,32.76,32.8,32.75,32.79,6200.0
2012-11-30 10:20:00,32.77,32.83,32.75,32.79,6200.0,32.77,32.83,32.75,32.79,6200.0
2012-11-30 10:30:00,32.81,32.82,32.76,32.77,6000.0,32.81,32.82,32.76,32.77,6000.0
2012-11-30 10:40:00,32.77,32.82,32.77,32.8,5800.0,32.77,32.82,32.77,32.8,5800.0
2012-11-30 10:50:00,32.8,32.81,32.76,32.81,5000.0,32.8,32.81,32.76,32.81,5000.0
2012-11-30 11:00:00,32.83,32.91,32.82,32.85,4400.0,32.83,32.91,32.82,32.85,4400.0
2012-11-30 11:10:00,32.85,32.87,32.82,32.82,5700.0,32.85,32.87,32.82,32.82,5700.0
2012-11-30 11:20:00,32.81,32.81,32.76,32.79,4500.0,32.81,32.81,32.76,32.79,4500.0
2012-11-30 11:30:00,32.78,32.78,32.71,32.73,7800.0,32.78,32.78,32.71,32.73,7800.0
2012-11-30 11:40:00,32.73,32.8,32.73,32.8,2900.0,32.73,32.8,32.73,32.8,2900.0
2012-11-30 11:50:00,32.79,32.83,32.77,32.82,4900.0,32.79,32.83,32.77,32.82,4900.0
2012-11-30 12:00:00,32.82,32.84,32.77,32.79,6000.0,32.82,32.84,32.77,32.79,6000.0
2012-11-30 12:10:00,32.78,32.8,32.77,32.8,3600.0,32.78,32.8,32.77,32.8,3600.0
2012-11-30 12:20:00,32.79,32.82,32.79,32.82,5200.0,32.79,32.82,32.79,32.82,5200.0
2012-11-30 12:30:00,32.82,32.86,32.82,32.85,4000.0,32.82,32.86,32.82,32.85,4000.0
2012-11-30 12:40:00,32.85,32.86,32.8,32.83,4100.0,32.85,32.86,32.8,32.83,4100.0
2012-11-30 12:50:00,32.83,32.83,32.79,32.8,3300.0,32.83,32.83,32.79,32.8,3300.0
2012-11-30 13:00:00,32.81,32.84,32.81,32.83,2400.0,32.81,32.84,32.81,32.83,2400.0
2012-11-30 13:10:00,32.84,32.84,32.82,32.84,2600.0,32.84,32.84,32.82,32.84,2600.0
2012-11-30 13:20:00,32.84,32.93,32.84,32.91,7100.0,32.84,32.93,32.84,32.91,7100.0
2012-11-30 13:30:00,32.91,32.92,32.91,32.91,2200.0,32.91,32.92,32.91,32.91,2200.0
2012-11-30 13:40:00,32.92,32.95,32.91,32.95,14400.0,32.92,32.95,32.91,32.95,14400.0
2012-11-30 13:50:00,32.94,32.98,32.94,32.98,8900.0,32.94,32.98,32.94,32.98,8900.0
2012-11-30 14:00:00,32.98,32.99,32.94,32.96,7900.0,32.98,32.99,32.94,32.96,7900.0
2012-11-30 14:10:00,32.97,32.97,32.94,32.95,3400.0,32.97,32.97,32.94,32.95,3400.0
2012-11-30 14:20:00,32.97,33.03,32.97,33.0,8400.0,32.97,33.03,32.97,33.0,8400.0
2012-11-30 14:30:00,32.99,32.99,32.84,32.84,12100.0,32.99,32.99,32.84,32.84,12100.0
2012-11-30 14:40:00,32.84,32.86,32.8,32.83,13500.0,32.84,32.86,32.8,32.83,13500.0
2012-11-30 14:50:00,32.83,32.84,32.78,32.78,11100.0,32.83,32.84,32.78,32.78,11100.0
2012-11-30 15:00:00,32.79,32.8,32.75,32.78,16000.0,32.79,32.8,32.75,32.78,16000.0
2012-11-30 15:10:00,32.79,32.8,32.77,32.77,10600.0,32.79,32.8,32.77,32.77,10600.0
2012-11-30 15:20:00,32.77,32.77,32.72,32.72,17500.0,32.77,32.77,32.72,32.72,17500.0
2012-11-30 15:30:00,32.73,32.77,32.73,32.75,11900.0,32.73,32.77,32.73,32.75,11900.0
2012-11-30 15:40:00,32.75,32.78,32.74,32.75,20500.0,32.75,32.78,32.74,32.75,20500.0
2012-11-30 15:50:00,32.75,33.0,32.75,32.79,128500.0,32.75,33.0,32.75,32.79,128500.0
2012-12-03 09:30:00,33.04,33.17,33.04,33.08,24800.0,33.04,33.17,33.04,33.08,24800.0
2012-12-03 09:40:00,33.1,33.12,32.9,32.96,20800.0,33.1,33.12,32.9,32.96,20800.0
2012-12-03 09:50:00,32.97,32.97,32.86,32.93,8500.0,32.97,32.97,32.86,32.93,8500.0
2012-12-03 10:00:00,32.9,32.98,32.82,32.97,12600.0,32.9,32.98,32.82,32.97,12600.0
2012-12-03 10:10:00,32.95,33.08,32.95,33.06,9000.0,32.95,33.08,32.95,33.06,9000.0
2012-12-03 10:20:00,33.06,33.19,33.06,33.19,15900.0,33.06,33.19,33.06,33.19,15900.0
2012-12-03 10:30:00,33.17,33.18,33.1,33.11,5600.0,33.17,33.18,33.1,33.11,5600.0
2012-12-03 10:40:00,33.13,33.13,33.03,33.04,13400.0,33.13,33.13,33.03,33.04,13400.0
2012-12-03 10:50:00,33.04,33.05,32.93,32.99,11400.0,33.04,33.05,32.93,32.99,11400.0
2012-12-03 11:00:00,32.99,32.99,32.89,32.95,8400.0,32.99,32.99,32.89,32.95,8400.0
2012-12-03 11:10:00,32.97,32.98,32.95,32.98,3300.0,32.97,32.98,32.95,32.98,3300.0
2012-12-03 11:20:00,32.99,33.0,32.95,32.98,19800.0,32.99,33.0,32.95,32.98,19800.0
2012-12-03 11:30:00,32.98,33.05,32.96,33.01,12300.0,32.98,33.05,32.96,33.01,12300.0
2012-12-03 11:40:00,33.02,33.03,32.97,33.0,11300.0,33.02,33.03,32.97,33.0,11300.0
2012-12-03 11:50:00,33.01,33.05,32.98,33.03,8000.0,33.01,33.05,32.98,33.03,8000.0
2012-12-03 12:00:00,33.04,33.05,33.02,33.04,3800.0,33.04,33.05,33.02,33.04,3800.0
2012-12-03 12:10:00,33.02,33.03,32.96,32.97,6100.0,33.02,33.03,32.96,32.97,6100.0
2012-12-03 12:20:00,32.98,32.99,32.97,32.97,3400.0,32.98,32.99,32.97,32.97,3400.0
2012-12-03 12:30:00,32.97,32.99,32.97,32.97,3000.0,32.97,32.99,32.97,32.97,3000.0
2012-12-03 12:40:00,32.98,32.98,32.95,32.96,4300.0,32.98,32.98,32.95,32.96,4300.0
2012-12-03 12:50:00,32.96,32.99,32.95,32.96,3700.0,32.96,32.99,32.95,32.96,3700.0
2012-12-03 13:00:00,32.95,32.97,32.91,32.97,13400.0,32.95,32.97,32.91,32.97,13400.0
2012-12-03 13:10:00,32.97,33.0,32.97,33.0,15000.0,32.97,33.0,32.97,33.0,15000.0
2012-12-03 13:20:00,33.0,33.0,32.98,32.99,5800.0,33.0,33.0,32.98,32.99,5800.0
2012-12-03 13:30:00,32.98,32.99,32.95,32.98,16600.0,32.98,32.99,32.95,32.98,16600.0
2012-12-03 13:40:00,32.99,33.01,32.98,33.01,17600.0,32.99,33.01,32.98,33.01,17600.0
2012-12-03 13:50:00,33.01,33.1,33.01,33.08,14400.0,33.01,33.1,33.01,33.08,14400.0
2012-12-03 14:00:00,33.08,33.14,33.06,33.14,14500.0,33.08,33.14,33.06,33.14,14500.0
2012-12-03 14:10:00,33.14,33.16,33.12,33.16,12700.0,33.14,33.16,33.12,33.16,12700.0
2012-12-03 14:20:00,33.16,33.16,33.15,33.15,9600.0,33.16,33.16,33.15,33.15,9600.0
2012-12-03 14:30:00,33.16,33.18,33.13,33.14,14500.0,33.16,33.18,33.13,33.14,14500.0
2012-12-03 14:40:00,33.14,33.15,33.13,33.13,7700.0,33.14,33.15,33.13,33.13,7700.0
2012-12-03 14:50:00,33.13,33.16,33.11,33.16,11700.0,33.13,33.16,33.11,33.16,11700.0
2012-12-03 15:00:00,33.16,33.2,33.11,33.11,14900.0,33.16,33.2,33.11,33.11,14900.0
2012-12-03 15:10:00,33.11,33.16,33.06,33.07,13200.0,33.11,33.16,33.06,33.07,13200.0
2012-12-03 15:20:00,33.08,33.14,33.06,33.13,21000.0,33.08,33.14,33.06,33.13,21000.0
2012-12-03 15:30:00,33.12,33.16,33.12,33.14,11200.0,33.12,33.16,33.12,33.14,11200.0
2012-12-03 15:40:00,33.14,33.2,33.14,33.2,18400.0,33.14,33.2,33.14,33.2,18400.0
2012-12-03 15:50:00,33.2,33.21,33.11,33.16,77100.0,33.2,33.21,33.11,33.16,77100.0
2012-12-04 09:30:00,33.12,33.25,33.12,33.25,9700.0,33.12,33.25,33.12,33.25,9700.0
2012-12-04 09:40:00,33.25,33.27,33.22,33.27,9900.0,33.25,33.27,33.22,33.27,9900.0
2012-12-04 09:50:00,33.28,33.39,33.27,33.29,9600.0,33.28,33.39,33.27,33.29,9600.0
2012-12-04 10:00:00,33.27,33.36,33.23,33.36,7100.0,33.27,33.36,33.23,33.36,7100.0
2012-12-04 10:10:00,33.3,33.36,33.29,33.31,7600.0,33.3,33.36,33.29,33.31,7600.0
2012-12-04 10:20:00,33.32,33.32,33.19,33.19,8900.0,33.32,33.32,33.19,33.19,8900.0
2012-12-04 10:30:00,33.2,33.2,33.16,33.16,7300.0,33.2,33.2,33.16,33.16,7300.0
2012-12-04 10:40:00,33.18,33.24,33.18,33.23,4800.0,33.18,33.24,33.18,33.23,4800.0
2012-12-04 10:50:00,33.22,33.28,33.22,33.28,4500.0,33.22,33.28,33.22,33.28,4500.0
2012-12-04 11:00:00,33.28,33.29,33.22,33.25,7700.0,33.28,33.29,33.22,33.25,7700.0
2012-12-04 11:10:00,33.24,33.27,33.2,33.27,7500.0,33.24,33.27,33.2,33.27,7500.0
2012-12-04 11:20:00,33.28,33.29,33.2,33.21,6000.0,33.28,33.29,33.2,33.21,6000.0
2012-12-04 11:30:00,33.2,33.2,33.13,33.19,20100.0,33.2,33.2,33.13,33.19,20100.0
2012-12-04 11:40:00,33.18,33.28,33.15,33.26,9900.0,33.18,33.28,33.15,33.26,9900.0
2012-12-04 11:50:00,33.26,33.26,33.11,33.12,25300.0,33.26,33.26,33.11,33.12,25300.0
2012-12-04 12:00:00,33.13,33.13,33.08,33.1,11500.0,33.13,33.13,33.08,33.1,11500.0
2012-12-04 12:10:00,33.1,33.13,33.09,33.12,5300.0,33.1,33.13,33.09,33.12,5300.0
2012-12-04 12:20:00,33.14,33.2,33.1,33.16,11800.0,33.14,33.2,33.1,33.16,11800.0
2012-12-04 12:30:00,33.17,33.2,33.1,33.15,11100.0,33.17,33.2,33.1,33.15,11100.0
2012-12-04 12:40:00,33.16,33.18,33.14,33.16,5400.0,33.16,33.18,33.14,33.16,5400.0
2012-12-04 12:50:00,33.16,33.18,33.12,33.16,9900.0,33.16,33.18,33.12,33.16,9900.0
2012-12-04 13:00:00,33.16,33.21,33.15,33.18,8600.0,33.16,33.21,33.15,33.18,8600.0
2012-12-04 13:10:00,33.18,33.19,33.15,33.15,5700.0,33.18,33.19,33.15,33.15,5700.0
2012-12-04 13:20:00,33.16,33.22,33.16,33.22,12900.0,33.16,33.22,33.16,33.22,12900.0
2012-12-04 13:30:00,33.21,33.22,33.16,33.2,4300.0,33.21,33.22,33.16,33.2,4300.0
2012-12-04 13:40:00,33.2,33.28,33.19,33.19,26100.0,33.2,33.28,33.19,33.19,26100.0
2012-12-04 13:50:00,33.2,33.25,33.18,33.23,15700.0,33.2,33.25,33.18,33.23,15700.0
2012-12-04 14:00:00,33.23,33.26,33.21,33.21,13100.0,33.23,33.26,33.21,33.21,13100.0
2012-12-04 14:10:00,33.19,33.23,33.19,33.22,5600.0,33.19,33.23,33.19,33.22,5600.0
2012-12-04 14:20:00,33.21,33.25,33.19,33.22,11000.0,33.21,33.25,33.19,33.22,11000.0
2012-12-04 14:30:00,33.23,33.25,33.22,33.25,4400.0,33.23,33.25,33.22,33.25,4400.0
2012-12-04 14:40:00,33.25,33.27,33.21,33.22,23500.0,33.25,33.27,33.21,33.22,23500.0
2012-12-04 14:50:00,33.23,33.26,33.22,33.23,7800.0,33.23,33.26,33.22,33.23,7800.0
2012-12-04 15:00:00,33.24,33.26,33.21,33.25,44500.0,33.24,33.26,33.21,33.25,44500.0
2012-12-04 15:10:00,33.26,33.32,33.25,33.3,10800.0,33.26,33.32,33.25,33.3,10800.0
2012-12-04 15:20:00,33.3,33.33,33.27,33.3,13000.0,33.3,33.33,33.27,33.3,13000.0
2012-12-04 15:30:00,33.29,33.3,33.21,33.23,36400.0,33.29,33.3,33.21,33.23,36400.0
2012-12-04 15:40:00,33.23,33.24,33.19,33.22,32300.0,33.23,33.24,33.19,33.22,32300.0
2012-12-04 15:50:00,33.22,33.24,33.15,33.23,101000.0,33.22,33.24,33.15,33.23,101000.0
2012-12-05 09:30:00,33.1,33.1,32.87,33.02,18300.0,33.1,33.1,32.87,33.02,18300.0
2012-12-05 09:40:00,32.93,33.02,32.93,33.01,24400.0,32.93,33.02,32.93,33.01,24400.0
2012-12-05 09:50:00,33.01,33.01,32.9,32.9,10500.0,33.01,33.01,32.9,32.9,10500.0
2012-12-05 10:00:00,32.89,32.94,32.88,32.93,21100.0,32.89,32.94,32.88,32.93,21100.0
2012-12-05 10:10:00,32.92,32.92,32.88,32.88,10500.0,32.92,32.92,32.88,32.88,10500.0
2012-12-05 10:20:00,32.9,32.94,32.84,32.84,8300.0,32.9,32.94,32.84,32.84,8300.0
2012-12-05 10:30:00,32.85,32.89,32.8,32.84,7600.0,32.85,32.89,32.8,32.84,7600.0
2012-12-05 10:40:00,32.83,32.87,32.75,32.86,14800.0,32.83,32.87,32.75,32.86,14800.0
2012-12-05 10:50:00,32.85,32.91,32.81,32.84,13800.0,32.85,32.91,32.81,32.84,13800.0
2012-12-05 11:00:00,32.86,32.9,32.83,32.88,6600.0,32.86,32.9,32.83,32.88,6600.0
2012-12-05 11:10:00,32.88,32.97,32.88,32.9,13700.0,32.88,32.97,32.88,32.9,13700.0
2012-12-05 11:20:00,32.89,33.0,32.88,32.93,10500.0,32.89,33.0,32.88,32.93,10500.0
2012-12-05 11:30:00,32.93,33.03,32.93,32.99,10000.0,32.93,33.03,32.93,32.99,10000.0
2012-12-05 11:40:00,33.0,33.07,32.99,33.02,11000.0,33.0,33.07,32.99,33.02,11000.0
2012-12-05 11:50:00,33.01,33.19,33.01,33.16,29100.0,33.01,33.19,33.01,33.16,29100.0
2012-12-05 12:00:00,33.14,33.3,33.13,33.23,14900.0,33.14,33.3,33.13,33.23,14900.0
2012-12-05 12:10:00,33.24,33.4,33.24,33.36,62100.0,33.24,33.4,33.24,33.36,62100.0
2012-12-05 12:20:00,33.35,33.35,33.25,33.25,16400.0,33.35,33.35,33.25,33.25,16400.0
2012-12-05 12:30:00,33.26,33.29,33.25,33.29,22400.0,33.26,33.29,33.25,33.29,22400.0
2012-12-05 12:40:00,33.29,33.3,33.14,33.16,38200.0,33.29,33.3,33.14,33.16,38200.0
2012-12-05 12:50:00,33.15,33.17,33.13,33.15,66700.0,33.15,33.17,33.13,33.15,66700.0
2012-12-05 13:00:00,33.16,33.17,33.13,33.15,24300.0,33.16,33.17,33.13,33.15,24300.0
2012-12-05 13:10:00,33.15,33.22,33.15,33.2,12700.0,33.15,33.22,33.15,33.2,12700.0
2012-12-05 13:20:00,33.22,33.24,33.17,33.17,21000.0,33.22,33.24,33.17,33.17,21000.0
2012-12-05 13:30:00,33.18,33.19,33.13,33.14,8500.0,33.18,33.19,33.13,33.14,8500.0
2012-12-05 13:40:00,33.13,33.14,33.06,33.11,14300.0,33.13,33.14,33.06,33.11,14300.0
2012-12-05 13:50:00,33.12,33.23,33.1,33.2,18200.0,33.12,33.23,33.1,33.2,18200.0
2012-12-05 14:00:00,33.2,33.24,33.19,33.24,11100.0,33.2,33.24,33.19,33.24,11100.0
2012-12-05 14:10:00,33.25,33.29,33.21,33.25,9100.0,33.25,33.29,33.21,33.25,9100.0
2012-12-05 14:20:00,33.25,33.29,33.23,33.26,15000.0,33.25,33.29,33.23,33.26,15000.0
2012-12-05 14:30:00,33.26,33.27,33.23,33.27,17900.0,33.26,33.27,33.23,33.27,17900.0
2012-12-05 14:40:00,33.27,33.29,33.24,33.26,22900.0,33.27,33.29,33.24,33.26,22900.0
2012-12-05 14:50:00,33.26,33.29,33.25,33.26,12700.0,33.26,33.29,33.25,33.26,12700.0
2012-12-05 15:00:00,33.26,33.28,33.24,33.26,17500.0,33.26,33.28,33.24,33.26,17500.0
2012-12-05 15:10:00,33.26,33.31,33.26,33.29,42100.0,33.26,33.31,33.26,33.29,42100.0
2012-12-05 15:20:00,33.29,33.3,33.24,33.25,32900.0,33.29,33.3,33.24,33.25,32900.0
2012-12-05 15:30:00,33.24,33.31,33.24,33.29,51100.0,33.24,33.31,33.24,33.29,51100.0
2012-12-05 15:40:00,33.28,33.29,33.23,33.24,45400.0,33.28,33.29,33.23,33.24,45400.0
2012-12-05 15:50:00,33.25,33.33,33.25,33.33,86300.0,33.25,33.33,33.25,33.33,86300.0
2012-12-06 09:30:00,33.44,33.48,33.15,33.27,63400.0,33.44,33.48,33.15,33.27,63400.0
2012-12-06 09:40:00,33.26,33.28,32.79,32.85,42000.0,33.26,33.28,32.79,32.85,42000.0
2012-12-06 09:50:00,32.83,32.84,32.63,32.67,33200.0,32.83,32.84,32.63,32.67,33200.0
2012-12-06 10:00:00,32.7,33.02,32.66,32.69,34400.0,32.7,33.02,32.66,32.69,34400.0
2012-12-06 10:10:00,32.67,32.69,32.45,32.51,51000.0,32.67,32.69,32.45,32.51,51000.0
2012-12-06 10:20:00,32.51,32.72,32.45,32.7,44000.0,32.51,32.72,32.45,32.7,44000.0
2012-12-06 10:30:00,32.68,32.85,32.64,32.81,40500.0,32.68,32.85,32.64,32.81,40500.0
2012-12-06 10:40:00,32.81,32.89,32.76,32.89,31000.0,32.81,32.89,32.76,32.89,31000.0
2012-12-06 10:50:00,32.89,32.91,32.75,32.89,20100.0,32.89,32.91,32.75,32.89,20100.0
2012-12-06 11:00:00,32.89,32.98,32.89,32.96,18200.0,32.89,32.98,32.89,32.96,18200.0
2012-12-06 11:10:00,32.96,33.02,32.96,33.01,17900.0,32.96,33.02,32.96,33.01,17900.0
2012-12-06 11:20:00,33.0,33.01,32.98,32.99,10500.0,33.0,33.01,32.98,32.99,10500.0
2012-12-06 11:30:00,32.99,33.01,32.92,32.95,28000.0,32.99,33.01,32.92,32.95,28000.0
2012-12-06 11:40:00,32.96,32.96,32.91,32.91,10100.0,32.96,32.96,32.91,32.91,10100.0
2012-12-06 11:50:00,32.91,32.93,32.79,32.8,24200.0,32.91,32.93,32.79,32.8,24200.0
2012-12-06 12:00:00,32.78,32.84,32.78,32.8,22700.0,32.78,32.84,32.78,32.8,22700.0
2012-12-06 12:10:00,32.8,32.8,32.76,32.76,10800.0,32.8,32.8,32.76,32.76,10800.0
2012-12-06 12:20:00,32.76,32.77,32.73,32.73,7700.0,32.76,32.77,32.73,32.73,7700.0
2012-12-06 12:30:00,32.73,32.73,32.57,32.57,31100.0,32.73,32.73,32.57,32.57,31100.0
2012-12-06 12:40:00,32.57,32.58,32.51,32.55,28400.0,32.57,32.58,32.51,32.55,28400.0
2012-12-06 12:50:00,32.56,32.56,32.54,32.54,49500.0,32.56,32.56,32.54,32.54,49500.0
2012-12-06 13:00:00,32.55,32.62,32.52,32.58,32800.0,32.55,32.62,32.52,32.58,32800.0
2012-12-06 13:10:00,32.58,32.61,32.58,32.61,16200.0,32.58,32.61,32.58,32.61,16200.0
2012-12-06 13:20:00,32.61,32.63,32.46,32.49,35100.0,32.61,32.63,32.46,32.49,35100.0
2012-12-06 13:30:00,32.49,32.5,32.42,32.42,19600.0,32.49,32.5,32.42,32.42,19600.0
2012-12-06 13:40:00,32.42,32.44,32.39,32.41,14700.0,32.42,32.44,32.39,32.41,14700.0
2012-12-06 13:50:00,32.41,32.55,32.4,32.52,21700.0,32.41,32.55,32.4,32.52,21700.0
2012-12-06 14:00:00,32.52,32.55,32.46,32.5,15200.0,32.52,32.55,32.46,32.5,15200.0
2012-12-06 14:10:00,32.5,32.55,32.5,32.55,11900.0,32.5,32.55,32.5,32.55,11900.0
2012-12-06 14:20:00,32.54,32.57,32.52,32.57,15600.0,32.54,32.57,32.52,32.57,15600.0
2012-12-06 14:30:00,32.58,32.64,32.58,32.62,24700.0,32.58,32.64,32.58,32.62,24700.0
2012-12-06 14:40:00,32.63,32.65,32.62,32.63,16700.0,32.63,32.65,32.62,32.63,16700.0
2012-12-06 14:50:00,32.64,32.65,32.63,32.64,10500.0,32.64,32.65,32.63,32.64,10500.0
2012-12-06 15:00:00,32.64,32.66,32.63,32.65,20800.0,32.64,32.66,32.63,32.65,20800.0
2012-12-06 15:10:00,32.65,32.75,32.65,32.74,29700.0,32.65,32.75,32.65,32.74,29700.0
2012-12-06 15:20:00,32.73,32.79,32.73,32.77,30600.0,32.73,32.79,32.73,32.77,30600.0
2012-12-06 15:30:00,32.78,32.86,32.78,32.86,31700.0,32.78,32.86,32.78,32.86,31700.0
2012-12-06 15:40:00,32.85,32.86,32.78,32.81,47200.0,32.85,32.86,32.78,32.81,47200.0
2012-12-06 15:50:00,32.82,32.92,32.82,32.9,95100.0,32.82,32.92,32.82,32.9,95100.0
2012-12-07 09:30:00,32.9,32.93,32.62,32.62,19100.0,32.9,32.93,32.62,32.62,19100.0
2012-12-07 09:40:00,32.63,32.72,32.6,32.66,17700.0,32.63,32.72,32.6,32.66,17700.0
2012-12-07 09:50:00,32.67,32.77,32.49,32.62,22500.0,32.67,32.77,32.49,32.62,22500.0
2012-12-07 10:00:00,32.63,32.84,32.62,32.83,13600.0,32.63,32.84,32.62,32.83,13600.0
2012-12-07 10:10:00,32.84,32.84,32.72,32.77,15800.0,32.84,32.84,32.72,32.77,15800.0
2012-12-07 10:20:00,32.77,32.78,32.72,32.73,10800.0,32.77,32.78,32.72,32.73,10800.0
2012-12-07 10:30:00,32.73,32.73,32.61,32.64,18700.0,32.73,32.73,32.61,32.64,18700.0
2012-12-07 10:40:00,32.66,32.74,32.61,32.71,12900.0,32.66,32.74,32.61,32.71,12900.0
2012-12-07 10:50:00,32.71,32.74,32.67,32.68,9700.0,32.71,32.74,32.67,32.68,9700.0
2012-12-07 11:00:00,32.69,32.72,32.61,32.7,17000.0,32.69,32.72,32.61,32.7,17000.0
2012-12-07 11:10:00,32.69,32.81,32.66,32.81,7600.0,32.69,32.81,32.66,32.81,7600.0
2012-12-07 11:20:00,32.79,32.81,32.78,32.81,5400.0,32.79,32.81,32.78,32.81,5400.0
2012-12-07 11:30:00,32.8,32.84,32.77,32.83,8400.0,32.8,32.84,32.77,32.83,8400.0
2012-12-07 11:40:00,32.83,32.89,32.83,32.84,7500.0,32.83,32.89,32.83,32.84,7500.0
2012-12-07 11:50:00,32.85,32.85,32.81,32.83,4500.0,32.85,32.85,32.81,32.83,4500.0
2012-12-07 12:00:00,32.83,32.89,32.83,32.87,10500.0,32.83,32.89,32.83,32.87,10500.0
2012-12-07 12:10:00,32.88,32.94,32.87,32.94,8200.0,32.88,32.94,32.87,32.94,8200.0
2012-12-07 12:20:00,32.94,32.95,32.93,32.94,8400.0,32.94,32.95,32.93,32.94,8400.0
2012-12-07 12:30:00,32.93,32.94,32.87,32.87,8000.0,32.93,32.94,32.87,32.87,8000.0
2012-12-07 12:40:00,32.88,32.92,32.88,32.92,3800.0,32.88,32.92,32.88,32.92,3800.0
2012-12-07 12:50:00,32.92,32.93,32.88,32.91,12100.0,32.92,32.93,32.88,32.91,12100.0
2012-12-07 13:00:00,32.91,32.96,32.91,32.94,6100.0,32.91,32.96,32.91,32.94,6100.0
2012-12-07 13:10:00,32.94,32.95,32.91,32.92,6800.0,32.94,32.95,32.91,32.92,6800.0
2012-12-07 13:20:00,32.91,32.95,32.88,32.95,8700.0,32.91,32.95,32.88,32.95,8700.0
2012-12-07 13:30:00,32.94,32.94,32.9,32.93,9200.0,32.94,32.94,32.9,32.93,9200.0
2012-12-07 13:40:00,32.93,32.93,32.91,32.92,7200.0,32.93,32.93,32.91,32.92,7200.0
2012-12-07 13:50:00,32.92,32.94,32.91,32.92,11200.0,32.92,32.94,32.91,32.92,11200.0
2012-12-07 14:00:00,32.92,32.92,32.89,32.91,7700.0,32.92,32.92,32.89,32.91,7700.0
2012-12-07 14:10:00,32.91,32.97,32.9,32.95,13800.0,32.91,32.97,32.9,32.95,13800.0
2012-12-07 14:20:00,32.96,33.0,32.95,32.99,6300.0,32.96,33.0,32.95,32.99,6300.0
2012-12-07 14:30:00,32.99,33.04,32.98,33.04,12900.0,32.99,33.04,32.98,33.04,12900.0
2012-12-07 14:40:00,33.03,33.04,32.96,33.0,13900.0,33.03,33.04,32.96,33.0,13900.0
2012-12-07 14:50:00,33.0,33.0,32.97,32.98,7800.0,33.0,33.0,32.97,32.98,7800.0
2012-12-07 15:00:00,32.97,33.0,32.96,32.98,13700.0,32.97,33.0,32.96,32.98,13700.0
2012-12-07 15:10:00,32.98,32.99,32.96,32.97,12900.0,32.98,32.99,32.96,32.97,12900.0
2012-12-07 15:20:00,32.97,32.98,32.94,32.95,18700.0,32.97,32.98,32.94,32.95,18700.0
2012-12-07 15:30:00,32.96,33.0,32.96,32.97,20900.0,32.96,33.0,32.96,32.97,20900.0
2012-12-07 15:40:00,32.98,32.98,32.86,32.87,71600.0,32.98,32.98,32.86,32.87,71600.0
2012-12-07 15:50:00,32.89,32.94,32.87,32.91,39100.0,32.89,32.94,32.87,32.91,39100.0
2012-12-10 09:30:00,32.85,32.85,32.76,32.81,15300.0,32.85,32.85,32.76,32.81,15300.0
2012-12-10 09:40:00,32.84,33.05,32.83,33.01,18800.0,32.84,33.05,32.83,33.01,18800.0
2012-12-10 09:50:00,33.01,33.03,32.9,32.94,21700.0,33.01,33.03,32.9,32.94,21700.0
2012-12-10 10:00:00,32.95,33.0,32.91,32.99,56200.0,32.95,33.0,32.91,32.99,56200.0
2012-12-10 10:10:00,32.99,32.99,32.93,32.95,13000.0,32.99,32.99,32.93,32.95,13000.0
2012-12-10 10:20:00,32.99,33.03,32.97,33.02,6600.0,32.99,33.03,32.97,33.02,6600.0
2012-12-10 10:30:00,33.03,33.07,32.99,33.06,14000.0,33.03,33.07,32.99,33.06,14000.0
2012-12-10 10:40:00,33.06,33.09,33.03,33.06,12000.0,33.06,33.09,33.03,33.06,12000.0
2012-12-10 10:50:00,33.06,33.2,33.06,33.17,18000.0,33.06,33.2,33.06,33.17,18000.0
2012-12-10 11:00:00,33.17,33.19,33.1,33.14,9800.0,33.17,33.19,33.1,33.14,9800.0
2012-12-10 11:10:00,33.14,33.2,33.13,33.18,16700.0,33.14,33.2,33.13,33.18,16700.0
2012-12-10 11:20:00,33.19,33.2,33.14,33.2,7100.0,33.19,33.2,33.14,33.2,7100.0
2012-12-10 11:30:00,33.2,33.2,33.08,33.19,29600.0,33.2,33.2,33.08,33.19,29600.0
2012-12-10 11:40:00,33.18,33.19,33.15,33.19,9300.0,33.18,33.19,33.15,33.19,9300.0
2012-12-10 11:50:00,33.21,33.21,33.12,33.17,8400.0,33.21,33.21,33.12,33.17,8400.0
2012-12-10 12:00:00,33.14,33.15,33.08,33.15,7000.0,33.14,33.15,33.08,33.15,7000.0
2012-12-10 12:10:00,33.12,33.15,33.09,33.1,35100.0,33.12,33.15,33.09,33.1,35100.0
2012-12-10 12:20:00,33.11,33.15,33.11,33.15,6100.0,33.11,33.15,33.11,33.15,6100.0
2012-12-10 12:30:00,33.15,33.15,33.1,33.1,4700.0,33.15,33.15,33.1,33.1,4700.0
2012-12-10 12:40:00,33.09,33.13,33.08,33.13,6100.0,33.09,33.13,33.08,33.13,6100.0
2012-12-10 12:50:00,33.12,33.12,33.05,33.06,6000.0,33.12,33.12,33.05,33.06,6000.0
2012-12-10 13:00:00,33.06,33.07,32.92,32.96,25500.0,33.06,33.07,32.92,32.96,25500.0
2012-12-10 13:10:00,32.96,33.0,32.95,33.0,3000.0,32.96,33.0,32.95,33.0,3000.0
2012-12-10 13:20:00,32.99,33.0,32.92,32.92,7100.0,32.99,33.0,32.92,32.92,7100.0
2012-12-10 13:30:00,32.93,33.01,32.92,32.93,4200.0,32.93,33.01,32.92,32.93,4200.0
2012-12-10 13:40:00,32.94,32.98,32.94,32.95,6400.0,32.94,32.98,32.94,32.95,6400.0
2012-12-10 13:50:00,32.96,32.96,32.88,32.89,8500.0,32.96,32.96,32.88,32.89,8500.0
2012-12-10 14:00:00,32.89,32.89,32.87,32.88,6700.0,32.89,32.89,32.87,32.88,6700.0
2012-12-10 14:10:00,32.86,32.88,32.85,32.88,3400.0,32.86,32.88,32.85,32.88,3400.0
2012-12-10 14:20:00,32.88,32.89,32.86,32.88,8100.0,32.88,32.89,32.86,32.88,8100.0
2012-12-10 14:30:00,32.87,32.88,32.76,32.78,13600.0,32.87,32.88,32.76,32.78,13600.0
2012-12-10 14:40:00,32.77,32.8,32.77,32.79,4900.0,32.77,32.8,32.77,32.79,4900.0
2012-12-10 14:50:00,32.8,32.85,32.76,32.85,11500.0,32.8,32.85,32.76,32.85,11500.0
2012-12-10 15:00:00,32.84,32.87,32.82,32.87,10100.0,32.84,32.87,32.82,32.87,10100.0
2012-12-10 15:10:00,32.85,32.87,32.83,32.86,12700.0,32.85,32.87,32.83,32.86,12700.0
2012-12-10 15:20:00,32.87,32.9,32.86,32.89,9300.0,32.87,32.9,32.86,32.89,9300.0
2012-12-10 15:30:00,32.89,32.92,32.89,32.92,20000.0,32.89,32.92,32.89,32.92,20000.0
2012-12-10 15:40:00,32.91,32.94,32.88,32.9,22200.0,32.91,32.94,32.88,32.9,22200.0
2012-12-10 15:50:00,32.91,32.93,32.88,32.92,30400.0,32.91,32.93,32.88,32.92,30400.0
2012-12-11 09:30:00,32.95,33.12,32.92,33.12,25000.0,32.95,33.12,32.92,33.12,25000.0
2012-12-11 09:40:00,33.11,33.15,33.11,33.11,8100.0,33.11,33.15,33.11,33.11,8100.0
2012-12-11 09:50:00,33.12,33.18,33.12,33.18,8000.0,33.12,33.18,33.12,33.18,8000.0
2012-12-11 10:00:00,33.2,33.23,33.09,33.16,15400.0,33.2,33.23,33.09,33.16,15400.0
2012-12-11 10:10:00,33.16,33.17,33.12,33.12,8700.0,33.16,33.17,33.12,33.12,8700.0
2012-12-11 10:20:00,33.13,33.17,33.11,33.16,7400.0,33.13,33.17,33.11,33.16,7400.0
2012-12-11 10:30:00,33.15,33.17,33.13,33.15,6200.0,33.15,33.17,33.13,33.15,6200.0
2012-12-11 10:40:00,33.17,33.19,33.11,33.15,11600.0,33.17,33.19,33.11,33.15,11600.0
2012-12-11 10:50:00,33.16,33.16,33.1,33.14,19400.0,33.16,33.16,33.1,33.14,19400.0
2012-12-11 11:00:00,33.14,33.2,33.13,33.18,32000.0,33.14,33.2,33.13,33.18,32000.0
2012-12-11 11:10:00,33.2,33.22,33.17,33.17,5000.0,33.2,33.22,33.17,33.17,5000.0
2012-12-11 11:20:00,33.18,33.28,33.17,33.26,47300.0,33.18,33.28,33.17,33.26,47300.0
2012-12-11 11:30:00,33.26,33.26,33.18,33.2,19400.0,33.26,33.26,33.18,33.2,19400.0
2012-12-11 11:40:00,33.2,33.2,33.12,33.13,11200.0,33.2,33.2,33.12,33.13,11200.0
2012-12-11 11:50:00,33.13,33.15,33.07,33.07,9800.0,33.13,33.15,33.07,33.07,9800.0
2012-12-11 12:00:00,33.09,33.09,33.01,33.05,19700.0,33.09,33.09,33.01,33.05,19700.0
2012-12-11 12:10:00,33.03,33.06,32.99,32.99,11400.0,33.03,33.06,32.99,32.99,11400.0
2012-12-11 12:20:00,32.99,33.01,32.97,32.99,14400.0,32.99,33.01,32.97,32.99,14400.0
2012-12-11 12:30:00,33.0,33.01,32.99,33.0,2400.0,33.0,33.01,32.99,33.0,2400.0
2012-12-11 12:40:00,33.0,33.0,32.96,32.97,10500.0,33.0,33.0,32.96,32.97,10500.0
2012-12-11 12:50:00,32.98,33.0,32.96,32.99,5300.0,32.98,33.0,32.96,32.99,5300.0
2012-12-11 13:00:00,32.99,32.99,32.92,32.92,6600.0,32.99,32.99,32.92,32.92,6600.0
2012-12-11 13:10:00,32.92,32.96,32.91,32.95,4600.0,32.92,32.96,32.91,32.95,4600.0
2012-12-11 13:20:00,32.95,32.95,32.93,32.93,6600.0,32.95,32.95,32.93,32.93,6600.0
2012-12-11 13:30:00,32.93,32.93,32.9,32.92,16900.0,32.93,32.93,32.9,32.92,16900.0
2012-12-11 13:40:00,32.91,32.92,32.9,32.9,4900.0,32.91,32.92,32.9,32.9,4900.0
2012-12-11 13:50:00,32.9,32.92,32.9,32.9,7800.0,32.9,32.92,32.9,32.9,7800.0
2012-12-11 14:00:00,32.9,32.91,32.86,32.87,16900.0,32.9,32.91,32.86,32.87,16900.0
2012-12-11 14:10:00,32.88,32.88,32.85,32.85,10500.0,32.88,32.88,32.85,32.85,10500.0
2012-12-11 14:20:00,32.85,32.92,32.85,32.88,15200.0,32.85,32.92,32.85,32.88,15200.0
2012-12-11 14:30:00,32.88,32.89,32.85,32.85,14700.0,32.88,32.89,32.85,32.85,14700.0
2012-12-11 14:40:00,32.85,32.87,32.73,32.78,88100.0,32.85,32.87,32.73,32.78,88100.0
2012-12-11 14:50:00,32.78,32.84,32.75,32.83,12600.0,32.78,32.84,32.75,32.83,12600.0
2012-12-11 15:00:00,32.83,32.83,32.73,32.75,26600.0,32.83,32.83,32.73,32.75,26600.0
2012-12-11 15:10:00,32.76,32.8,32.71,32.75,33300.0,32.76,32.8,32.71,32.75,33300.0
2012-12-11 15:20:00,32.76,32.8,32.73,32.79,17300.0,32.76,32.8,32.73,32.79,17300.0
2012-12-11 15:30:00,32.78,32.84,32.78,32.84,14100.0,32.78,32.84,32.78,32.84,14100.0
2012-12-11 15:40:00,32.84,32.88,32.84,32.85,15800.0,32.84,32.88,32.84,32.85,15800.0
2012-12-11 15:50:00,32.85,32.92,32.83,32.91,46300.0,32.85,32.92,32.83,32.91,46300.0
2012-12-12 09:30:00,33.0,33.0,32.83,32.87,21000.0,33.0,33.0,32.83,32.87,21000.0
2012-12-12 09:40:00,32.9,32.96,32.8,32.84,13900.0,32.9,32.96,32.8,32.84,13900.0
2012-12-12 09:50:00,32.83,32.83,32.72,32.74,17700.0,32.83,32.83,32.72,32.74,17700.0
2012-12-12 10:00:00,32.72,32.77,32.69,32.75,12400.0,32.72,32.77,32.69,32.75,12400.0
2012-12-12 10:10:00,32.75,32.76,32.69,32.71,24800.0,32.75,32.76,32.69,32.71,24800.0
2012-12-12 10:20:00,32.73,32.76,32.7,32.74,15200.0,32.73,32.76,32.7,32.74,15200.0
2012-12-12 10:30:00,32.75,32.77,32.71,32.71,9300.0,32.75,32.77,32.71,32.71,9300.0
2012-12-12 10:40:00,32.71,32.72,32.69,32.69,13800.0,32.71,32.72,32.69,32.69,13800.0
2012-12-12 10:50:00,32.7,32.7,32.61,32.61,30200.0,32.7,32.7,32.61,32.61,30200.0
2012-12-12 11:00:00,32.62,32.66,32.55,32.58,17600.0,32.62,32.66,32.55,32.58,17600.0
2012-12-12 11:10:00,32.57,32.61,32.56,32.59,13500.0,32.57,32.61,32.56,32.59,13500.0
2012-12-12 11:20:00,32.59,32.59,32.53,32.53,16800.0,32.59,32.59,32.53,32.53,16800.0
2012-12-12 11:30:00,32.54,32.56,32.49,32.5,22200.0,32.54,32.56,32.49,32.5,22200.0
2012-12-12 11:40:00,32.51,32.52,32.48,32.48,11400.0,32.51,32.52,32.48,32.48,11400.0
2012-12-12 11:50:00,32.48,32.49,32.47,32.47,10100.0,32.48,32.49,32.47,32.47,10100.0
2012-12-12 12:00:00,32.47,32.48,32.43,32.43,12000.0,32.47,32.48,32.43,32.43,12000.0
2012-12-12 12:10:00,32.45,32.46,32.39,32.4,16700.0,32.45,32.46,32.39,32.4,16700.0
2012-12-12 12:20:00,32.4,32.46,32.4,32.43,15400.0,32.4,32.46,32.4,32.43,15400.0
2012-12-12 12:30:00,32.45,32.51,32.39,32.48,31600.0,32.45,32.51,32.39,32.48,31600.0
2012-12-12 12:40:00,32.5,32.5,32.45,32.48,20100.0,32.5,32.5,32.45,32.48,20100.0
2012-12-12 12:50:00,32.48,32.5,32.48,32.49,16000.0,32.48,32.5,32.48,32.49,16000.0
2012-12-12 13:00:00,32.49,32.58,32.43,32.49,195600.0,32.49,32.58,32.43,32.49,195600.0
2012-12-12 13:10:00,32.5,32.5,32.44,32.47,33600.0,32.5,32.5,32.44,32.47,33600.0
2012-12-12 13:20:00,32.47,32.49,32.46,32.46,22700.0,32.47,32.49,32.46,32.46,22700.0
2012-12-12 13:30:00,32.47,32.53,32.46,32.5,37600.0,32.47,32.53,32.46,32.5,37600.0
2012-12-12 13:40:00,32.49,32.5,32.49,32.49,7600.0,32.49,32.5,32.49,32.49,7600.0
2012-12-12 13:50:00,32.5,32.5,32.46,32.49,15400.0,32.5,32.5,32.46,32.49,15400.0
2012-12-12 14:00:00,32.49,32.51,32.46,32.5,16700.0,32.49,32.51,32.46,32.5,16700.0
2012-12-12 14:10:00,32.5,32.55,32.48,32.53,10900.0,32.5,32.55,32.48,32.53,10900.0
2012-12-12 14:20:00,32.54,32.54,32.46,32.48,11000.0,32.54,32.54,32.46,32.48,11000.0
2012-12-12 14:30:00,32.47,32.51,32.46,32.5,12200.0,32.47,32.51,32.46,32.5,12200.0
2012-12-12 14:40:00,32.49,32.51,32.45,32.48,17400.0,32.49,32.51,32.45,32.48,17400.0
2012-12-12 14:50:00,32.49,32.51,32.48,32.49,8400.0,32.49,32.51,32.48,32.49,8400.0
2012-12-12 15:00:00,32.49,32.5,32.44,32.48,19800.0,32.49,32.5,32.44,32.48,19800.0
2012-12-12 15:10:00,32.47,32.49,32.43,32.47,19700.0,32.47,32.49,32.43,32.47,19700.0
2012-12-12 15:20:00,32.48,32.49,32.33,32.36,30100.0,32.48,32.49,32.33,32.36,30100.0
2012-12-12 15:30:00,32.37,32.37,32.24,32.25,43200.0,32.37,32.37,32.24,32.25,43200.0
2012-12-12 15:40:00,32.26,32.28,32.24,32.27,30000.0,32.26,32.28,32.24,32.27,30000.0
2012-12-12 15:50:00,32.28,32.38,32.26,32.37,96100.0,32.28,32.38,32.26,32.37,96100.0
2012-12-13 09:30:00,32.46,32.47,32.34,32.36,13800.0,32.46,32.47,32.34,32.36,13800.0
2012-12-13 09:40:00,32.33,32.34,32.17,32.27,17100.0,32.33,32.34,32.17,32.27,17100.0
2012-12-13 09:50:00,32.27,32.28,32.2,32.2,8200.0,32.27,32.28,32.2,32.2,8200.0
2012-12-13 10:00:00,32.17,32.22,32.16,32.18,12600.0,32.17,32.22,32.16,32.18,12600.0
2012-12-13 10:10:00,32.19,32.3,32.19,32.3,12000.0,32.19,32.3,32.19,32.3,12000.0
2012-12-13 10:20:00,32.32,32.36,32.31,32.36,5600.0,32.32,32.36,32.31,32.36,5600.0
2012-12-13 10:30:00,32.36,32.43,32.36,32.36,21200.0,32.36,32.43,32.36,32.36,21200.0
2012-12-13 10:40:00,32.36,32.36,32.3,32.3,11000.0,32.36,32.36,32.3,32.3,11000.0
2012-12-13 10:50:00,32.31,32.32,32.25,32.31,27700.0,32.31,32.32,32.25,32.31,27700.0
2012-12-13 11:00:00,32.29,32.3,32.22,32.25,18200.0,32.29,32.3,32.22,32.25,18200.0
2012-12-13 11:10:00,32.24,32.25,32.04,32.08,22800.0,32.24,32.25,32.04,32.08,22800.0
2012-12-13 11:20:00,32.09,32.1,31.97,32.0,31100.0,32.09,32.1,31.97,32.0,31100.0
2012-12-13 11:30:00,32.01,32.06,31.97,32.05,18300.0,32.01,32.06,31.97,32.05,18300.0
2012-12-13 11:40:00,32.06,32.06,31.99,31.99,12600.0,32.06,32.06,31.99,31.99,12600.0
2012-12-13 11:50:00,31.98,32.01,31.95,31.96,12900.0,31.98,32.01,31.95,31.96,12900.0
2012-12-13 12:00:00,31.97,32.01,31.95,32.01,17200.0,31.97,32.01,31.95,32.01,17200.0
2012-12-13 12:10:00,32.0,32.01,31.85,31.85,39500.0,32.0,32.01,31.85,31.85,39500.0
2012-12-13 12:20:00,31.84,31.94,31.81,31.81,18600.0,31.84,31.94,31.81,31.81,18600.0
2012-12-13 12:30:00,31.83,31.86,31.8,31.81,13000.0,31.83,31.86,31.8,31.81,13000.0
2012-12-13 12:40:00,31.81,31.81,31.75,31.8,16400.0,31.81,31.81,31.75,31.8,16400.0
2012-12-13 12:50:00,31.79,31.82,31.77,31.78,12100.0,31.79,31.82,31.77,31.78,12100.0
2012-12-13 13:00:00,31.78,31.8,31.73,31.73,25300.0,31.78,31.8,31.73,31.73,25300.0
2012-12-13 13:10:00,31.73,31.76,31.68,31.75,39900.0,31.73,31.76,31.68,31.75,39900.0
2012-12-13 13:20:00,31.74,31.81,31.74,31.81,10400.0,31.74,31.81,31.74,31.81,10400.0
2012-12-13 13:30:00,31.81,31.82,31.8,31.8,9700.0,31.81,31.82,31.8,31.8,9700.0
2012-12-13 13:40:00,31.8,31.81,31.77,31.77,15400.0,31.8,31.81,31.77,31.77,15400.0
2012-12-13 13:50:00,31.76,31.77,31.7,31.73,27800.0,31.76,31.77,31.7,31.73,27800.0
2012-12-13 14:00:00,31.74,31.75,31.7,31.7,18600.0,31.74,31.75,31.7,31.7,18600.0
2012-12-13 14:10:00,31.71,31.73,31.68,31.7,20200.0,31.71,31.73,31.68,31.7,20200.0
2012-12-13 14:20:00,31.7,31.72,31.7,31.7,53200.0,31.7,31.72,31.7,31.7,53200.0
2012-12-13 14:30:00,31.7,31.71,31.7,31.7,39000.0,31.7,31.71,31.7,31.7,39000.0
2012-12-13 14:40:00,31.7,31.73,31.66,31.73,34700.0,31.7,31.73,31.66,31.73,34700.0
2012-12-13 14:50:00,31.73,31.73,31.69,31.69,46000.0,31.73,31.73,31.69,31.69,46000.0
2012-12-13 15:00:00,31.7,31.72,31.65,31.66,56600.0,31.7,31.72,31.65,31.66,56600.0
2012-12-13 15:10:00,31.66,31.71,31.66,31.71,37900.0,31.66,31.71,31.66,31.71,37900.0
2012-12-13 15:20:00,31.71,31.79,31.7,31.79,23800.0,31.71,31.79,31.7,31.79,23800.0
2012-12-13 15:30:00,31.79,31.84,31.76,31.82,50300.0,31.79,31.84,31.76,31.82,50300.0
2012-12-13 15:40:00,31.82,31.87,31.78,31.82,56300.0,31.82,31.87,31.78,31.82,56300.0
2012-12-13 15:50:00,31.82,31.88,31.82,31.83,78700.0,31.82,31.88,31.82,31.83,78700.0
2012-12-14 09:30:00,31.79,31.87,31.67,31.71,7900.0,31.79,31.87,31.67,31.71,7900.0
2012-12-14 09:40:00,31.7,31.84,31.7,31.84,6700.0,31.7,31.84,31.7,31.84,6700.0
2012-12-14 09:50:00,31.82,31.84,31.71,31.71,8500.0,31.82,31.84,31.71,31.71,8500.0
2012-12-14 10:00:00,31.73,31.8,31.7,31.7,7500.0,31.73,31.8,31.7,31.7,7500.0
2012-12-14 10:10:00,31.7,31.8,31.7,31.74,9200.0,31.7,31.8,31.7,31.74,9200.0
2012-12-14 10:20:00,31.77,31.78,31.73,31.75,4800.0,31.77,31.78,31.73,31.75,4800.0
2012-12-14 10:30:00,31.74,31.75,31.72,31.73,7200.0,31.74,31.75,31.72,31.73,7200.0
2012-12-14 10:40:00,31.72,31.82,31.7,31.82,8500.0,31.72,31.82,31.7,31.82,8500.0
2012-12-14 10:50:00,31.83,31.85,31.79,31.79,9200.0,31.83,31.85,31.79,31.79,9200.0
2012-12-14 11:00:00,31.8,31.8,31.76,31.79,7800.0,31.8,31.8,31.76,31.79,7800.0
2012-12-14 11:10:00,31.78,31.8,31.76,31.8,7900.0,31.78,31.8,31.76,31.8,7900.0
2012-12-14 11:20:00,31.8,31.83,31.75,31.75,8000.0,31.8,31.83,31.75,31.75,8000.0
2012-12-14 11:30:00,31.76,31.76,31.71,31.73,7900.0,31.76,31.76,31.71,31.73,7900.0
2012-12-14 11:40:00,31.73,31.78,31.73,31.75,7700.0,31.73,31.78,31.73,31.75,7700.0
2012-12-14 11:50:00,31.76,31.76,31.72,31.75,3300.0,31.76,31.76,31.72,31.75,3300.0
2012-12-14 12:00:00,31.72,31.78,31.72,31.76,3500.0,31.72,31.78,31.72,31.76,3500.0
2012-12-14 12:10:00,31.76,31.81,31.75,31.75,7600.0,31.76,31.81,31.75,31.75,7600.0
2012-12-14 12:20:00,31.75,31.79,31.75,31.79,7300.0,31.75,31.79,31.75,31.79,7300.0
2012-12-14 12:30:00,31.79,31.79,31.78,31.79,2000.0,31.79,31.79,31.78,31.79,2000.0
2012-12-14 12:40:00,31.78,31.8,31.76,31.78,18900.0,31.78,31.8,31.76,31.78,18900.0
2012-12-14 12:50:00,31.78,31.79,31.76,31.78,5300.0,31.78,31.79,31.76,31.78,5300.0
2012-12-14 13:00:00,31.79,31.8,31.74,31.76,26900.0,31.79,31.8,31.74,31.76,26900.0
2012-12-14 13:10:00,31.76,31.76,31.7,31.7,4200.0,31.76,31.76,31.7,31.7,4200.0
2012-12-14 13:20:00,31.7,31.74,31.7,31.74,2300.0,31.7,31.74,31.7,31.74,2300.0
2012-12-14 13:30:00,31.75,31.76,31.7,31.73,14000.0,31.75,31.76,31.7,31.73,14000.0
2012-12-14 13:40:00,31.74,31.75,31.71,31.74,6100.0,31.74,31.75,31.71,31.74,6100.0
2012-12-14 13:50:00,31.74,31.75,31.73,31.74,5000.0,31.74,31.75,31.73,31.74,5000.0
2012-12-14 14:00:00,31.74,31.77,31.74,31.77,22400.0,31.74,31.77,31.74,31.77,22400.0
2012-12-14 14:10:00,31.77,31.77,31.73,31.74,8900.0,31.77,31.77,31.73,31.74,8900.0
2012-12-14 14:20:00,31.74,31.76,31.7,31.72,39500.0,31.74,31.76,31.7,31.72,39500.0
2012-12-14 14:30:00,31.71,31.77,31.7,31.77,29200.0,31.71,31.77,31.7,31.77,29200.0
2012-12-14 14:40:00,31.77,31.77,31.74,31.74,6700.0,31.77,31.77,31.74,31.74,6700.0
2012-12-14 14:50:00,31.74,31.76,31.68,31.69,12800.0,31.74,31.76,31.68,31.69,12800.0
2012-12-14 15:00:00,31.69,31.74,31.69,31.7,12200.0,31.69,31.74,31.69,31.7,12200.0
2012-12-14 15:10:00,31.7,31.77,31.7,31.75,13400.0,31.7,31.77,31.7,31.75,13400.0
2012-12-14 15:20:00,31.75,31.76,31.72,31.75,22200.0,31.75,31.76,31.72,31.75,22200.0
2012-12-14 15:30:00,31.74,31.83,31.74,31.83,32200.0,31.74,31.83,31.74,31.83,32200.0
2012-12-14 15:40:00,31.83,31.86,31.82,31.83,23400.0,31.83,31.86,31.82,31.83,23400.0
2012-12-14 15:50:00,31.83,31.86,31.79,31.86,34700.0,31.83,31.86,31.79,31.86,34700.0
2012-12-17 09:30:00,31.85,31.96,31.75,31.96,8000.0,31.85,31.96,31.75,31.96,8000.0
2012-12-17 09:40:00,31.99,32.21,31.99,32.21,20700.0,31.99,32.21,31.99,32.21,20700.0
2012-12-17 09:50:00,32.21,32.29,32.19,32.2,10200.0,32.21,32.29,32.19,32.2,10200.0
2012-12-17 10:00:00,32.21,32.23,32.14,32.14,13700.0,32.21,32.23,32.14,32.14,13700.0
2012-12-17 10:10:00,32.14,32.16,32.05,32.07,6900.0,32.14,32.16,32.05,32.07,6900.0
2012-12-17 10:20:00,32.05,32.07,32.0,32.05,7800.0,32.05,32.07,32.0,32.05,7800.0
2012-12-17 10:30:00,32.04,32.16,32.04,32.16,6500.0,32.04,32.16,32.04,32.16,6500.0
2012-12-17 10:40:00,32.16,32.16,32.12,32.14,9400.0,32.16,32.16,32.12,32.14,9400.0
2012-12-17 10:50:00,32.15,32.15,32.08,32.14,10700.0,32.15,32.15,32.08,32.14,10700.0
2012-12-17 11:00:00,32.12,32.22,32.12,32.2,11700.0,32.12,32.22,32.12,32.2,11700.0
2012-12-17 11:10:00,32.21,32.26,32.21,32.25,11900.0,32.21,32.26,32.21,32.25,11900.0
2012-12-17 11:20:00,32.25,32.26,32.15,32.19,7200.0,32.25,32.26,32.15,32.19,7200.0
2012-12-17 11:30:00,32.18,32.24,32.17,32.21,8700.0,32.18,32.24,32.17,32.21,8700.0
2012-12-17 11:40:00,32.21,32.26,32.21,32.25,7200.0,32.21,32.26,32.21,32.25,7200.0
2012-12-17 11:50:00,32.25,32.25,32.17,32.2,8500.0,32.25,32.25,32.17,32.2,8500.0
2012-12-17 12:00:00,32.2,32.22,32.16,32.21,11300.0,32.2,32.22,32.16,32.21,11300.0
2012-12-17 12:10:00,32.2,32.21,32.13,32.16,44400.0,32.2,32.21,32.13,32.16,44400.0
2012-12-17 12:20:00,32.16,32.18,32.11,32.14,36900.0,32.16,32.18,32.11,32.14,36900.0
2012-12-17 12:30:00,32.13,32.17,32.11,32.16,26000.0,32.13,32.17,32.11,32.16,26000.0
2012-12-17 12:40:00,32.16,32.16,32.15,32.15,20600.0,32.16,32.16,32.15,32.15,20600.0
2012-12-17 12:50:00,32.14,32.17,32.14,32.16,2900.0,32.14,32.17,32.14,32.16,2900.0
2012-12-17 13:00:00,32.15,32.16,32.08,32.14,16000.0,32.15,32.16,32.08,32.14,16000.0
2012-12-17 13:10:00,32.13,32.13,32.06,32.07,10600.0,32.13,32.13,32.06,32.07,10600.0
2012-12-17 13:20:00,32.08,32.12,32.08,32.1,6300.0,32.08,32.12,32.08,32.1,6300.0
2012-12-17 13:30:00,32.11,32.11,32.07,32.07,5800.0,32.11,32.11,32.07,32.07,5800.0
2012-12-17 13:40:00,32.07,32.1,32.06,32.08,9300.0,32.07,32.1,32.06,32.08,9300.0
2012-12-17 13:50:00,32.08,32.08,32.04,32.06,7900.0,32.08,32.08,32.04,32.06,7900.0
2012-12-17 14:00:00,32.07,32.09,32.03,32.07,13500.0,32.07,32.09,32.03,32.07,13500.0
2012-12-17 14:10:00,32.07,32.08,31.99,32.01,9600.0,32.07,32.08,31.99,32.01,9600.0
2012-12-17 14:20:00,32.01,32.02,31.93,32.02,13400.0,32.01,32.02,31.93,32.02,13400.0
2012-12-17 14:30:00,32.0,32.07,32.0,32.05,8900.0,32.0,32.07,32.0,32.05,8900.0
2012-12-17 14:40:00,32.06,32.07,32.05,32.05,2400.0,32.06,32.07,32.05,32.05,2400.0
2012-12-17 14:50:00,32.06,32.07,32.04,32.06,9500.0,32.06,32.07,32.04,32.06,9500.0
2012-12-17 15:00:00,32.05,32.15,32.05,32.15,19700.0,32.05,32.15,32.05,32.15,19700.0
2012-12-17 15:10:00,32.14,32.16,32.12,32.13,8600.0,32.14,32.16,32.12,32.13,8600.0
2012-12-17 15:20:00,32.13,32.14,32.09,32.1,11000.0,32.13,32.14,32.09,32.1,11000.0
2012-12-17 15:30:00,32.1,32.13,32.08,32.12,9900.0,32.1,32.13,32.08,32.12,9900.0
2012-12-17 15:40:00,32.11,32.15,32.06,32.14,22900.0,32.11,32.15,32.06,32.14,22900.0
2012-12-17 15:50:00,32.14,32.24,32.14,32.23,48100.0,32.14,32.24,32.14,32.23,48100.0
2012-12-18 09:30:00,32.2,32.26,32.08,32.23,25500.0,32.2,32.26,32.08,32.23,25500.0
2012-12-18 09:40:00,32.26,32.35,32.26,32.32,8800.0,32.26,32.35,32.26,32.32,8800.0
2012-12-18 09:50:00,32.32,32.32,32.16,32.16,36400.0,32.32,32.32,32.16,32.16,36400.0
2012-12-18 10:00:00,32.16,32.28,32.16,32.22,39600.0,32.16,32.28,32.16,32.22,39600.0
2012-12-18 10:10:00,32.23,32.26,32.16,32.21,39900.0,32.23,32.26,32.16,32.21,39900.0
2012-12-18 10:20:00,32.21,32.28,32.2,32.28,15000.0,32.21,32.28,32.2,32.28,15000.0
2012-12-18 10:30:00,32.29,32.34,32.28,32.32,7400.0,32.29,32.34,32.28,32.32,7400.0
2012-12-18 10:40:00,32.32,32.4,32.32,32.39,14900.0,32.32,32.4,32.32,32.39,14900.0
2012-12-18 10:50:00,32.39,32.42,32.38,32.4,11300.0,32.39,32.42,32.38,32.4,11300.0
2012-12-18 11:00:00,32.39,32.4,32.32,32.32,12200.0,32.39,32.4,32.32,32.32,12200.0
2012-12-18 11:10:00,32.34,32.4,32.32,32.4,20200.0,32.34,32.4,32.32,32.4,20200.0
2012-12-18 11:20:00,32.4,32.4,32.37,32.38,29900.0,32.4,32.4,32.37,32.38,29900.0
2012-12-18 11:30:00,32.37,32.4,32.34,32.35,34100.0,32.37,32.4,32.34,32.35,34100.0
2012-12-18 11:40:00,32.34,32.37,32.34,32.36,17000.0,32.34,32.37,32.34,32.36,17000.0
2012-12-18 11:50:00,32.38,32.38,32.34,32.35,13500.0,32.38,32.38,32.34,32.35,13500.0
2012-12-18 12:00:00,32.36,32.38,32.34,32.35,23600.0,32.36,32.38,32.34,32.35,23600.0
2012-12-18 12:10:00,32.37,32.4,32.35,32.38,16900.0,32.37,32.4,32.35,32.38,16900.0
2012-12-18 12:20:00,32.39,32.41,32.37,32.37,7800.0,32.39,32.41,32.37,32.37,7800.0
2012-12-18 12:30:00,32.36,32.4,32.34,32.4,4500.0,32.36,32.4,32.34,32.4,4500.0
2012-12-18 12:40:00,32.42,32.43,32.39,32.41,8800.0,32.42,32.43,32.39,32.41,8800.0
2012-12-18 12:50:00,32.42,32.44,32.42,32.44,3200.0,32.42,32.44,32.42,32.44,3200.0
2012-12-18 13:00:00,32.45,32.45,32.39,32.41,10700.0,32.45,32.45,32.39,32.41,10700.0
2012-12-18 13:10:00,32.41,32.44,32.39,32.44,12600.0,32.41,32.44,32.39,32.44,12600.0
2012-12-18 13:20:00,32.44,32.44,32.4,32.42,16800.0,32.44,32.44,32.4,32.42,16800.0
2012-12-18 13:30:00,32.41,32.43,32.39,32.42,8600.0,32.41,32.43,32.39,32.42,8600.0
2012-12-18 13:40:00,32.43,32.44,32.4,32.41,5600.0,32.43,32.44,32.4,32.41,5600.0
2012-12-18 13:50:00,32.41,32.42,32.38,32.4,16300.0,32.41,32.42,32.38,32.4,16300.0
2012-12-18 14:00:00,32.4,32.42,32.38,32.41,8400.0,32.4,32.42,32.38,32.41,8400.0
2012-12-18 14:10:00,32.41,32.43,32.39,32.39,7700.0,32.41,32.43,32.39,32.39,7700.0
2012-12-18 14:20:00,32.39,32.39,32.36,32.39,6700.0,32.39,32.39,32.36,32.39,6700.0
2012-12-18 14:30:00,32.39,32.39,32.37,32.38,6400.0,32.39,32.39,32.37,32.38,6400.0
2012-12-18 14:40:00,32.38,32.4,32.37,32.39,6300.0,32.38,32.4,32.37,32.39,6300.0
2012-12-18 14:50:00,32.39,32.39,32.32,32.32,10200.0,32.39,32.39,32.32,32.32,10200.0
2012-12-18 15:00:00,32.33,32.38,32.33,32.38,12800.0,32.33,32.38,32.33,32.38,12800.0
2012-12-18 15:10:00,32.39,32.39,32.34,32.37,8400.0,32.39,32.39,32.34,32.37,8400.0
2012-12-18 15:20:00,32.36,32.37,32.33,32.33,5700.0,32.36,32.37,32.33,32.33,5700.0
2012-12-18 15:30:00,32.32,32.4,32.32,32.4,12800.0,32.32,32.4,32.32,32.4,12800.0
2012-12-18 15:40:00,32.4,32.41,32.35,32.36,20200.0,32.4,32.41,32.35,32.36,20200.0
2012-12-18 15:50:00,32.36,32.4,32.34,32.38,37000.0,32.36,32.4,32.34,32.38,37000.0
2012-12-19 09:30:00,32.35,32.4,32.29,32.4,15500.0,32.35,32.4,32.29,32.4,15500.0
2012-12-19 09:40:00,32.39,32.39,32.32,32.32,4200.0,32.39,32.39,32.32,32.32,4200.0
2012-12-19 09:50:00,32.31,32.33,32.27,32.28,3600.0,32.31,32.33,32.27,32.28,3600.0
2012-12-19 10:00:00,32.27,32.28,32.21,32.25,6000.0,32.27,32.28,32.21,32.25,6000.0
2012-12-19 10:10:00,32.26,32.27,32.21,32.21,8500.0,32.26,32.27,32.21,32.21,8500.0
2012-12-19 10:20:00,32.2,32.25,32.2,32.23,6000.0,32.2,32.25,32.2,32.23,6000.0
2012-12-19 10:30:00,32.22,32.26,32.21,32.26,2600.0,32.22,32.26,32.21,32.26,2600.0
2012-12-19 10:40:00,32.27,32.28,32.22,32.26,3800.0,32.27,32.28,32.22,32.26,3800.0
2012-12-19 10:50:00,32.27,32.28,32.21,32.23,10700.0,32.27,32.28,32.21,32.23,10700.0
2012-12-19 11:00:00,32.21,32.22,32.17,32.22,11200.0,32.21,32.22,32.17,32.22,11200.0
2012-12-19 11:10:00,32.2,32.21,32.12,32.18,9400.0,32.2,32.21,32.12,32.18,9400.0
2012-12-19 11:20:00,32.18,32.18,32.1,32.12,7400.0,32.18,32.18,32.1,32.12,7400.0
2012-12-19 11:30:00,32.12,32.18,32.11,32.17,8100.0,32.12,32.18,32.11,32.17,8100.0
2012-12-19 11:40:00,32.16,32.17,32.12,32.13,4400.0,32.16,32.17,32.12,32.13,4400.0
2012-12-19 11:50:00,32.13,32.14,32.1,32.11,9300.0,32.13,32.14,32.1,32.11,9300.0
2012-12-19 12:00:00,32.11,32.13,32.1,32.12,12400.0,32.11,32.13,32.1,32.12,12400.0
2012-12-19 12:10:00,32.12,32.13,32.11,32.11,5200.0,32.12,32.13,32.11,32.11,5200.0
2012-12-19 12:20:00,32.11,32.2,32.11,32.19,11300.0,32.11,32.2,32.11,32.19,11300.0
2012-12-19 12:30:00,32.18,32.2,32.18,32.2,5000.0,32.18,32.2,32.18,32.2,5000.0
2012-12-19 12:40:00,32.2,32.23,32.2,32.21,7200.0,32.2,32.23,32.2,32.21,7200.0
2012-12-19 12:50:00,32.22,32.22,32.2,32.2,7400.0,32.22,32.22,32.2,32.2,7400.0
2012-12-19 13:00:00,32.22,32.22,32.15,32.19,22100.0,32.22,32.22,32.15,32.19,22100.0
2012-12-19 13:10:00,32.18,32.2,32.09,32.11,15000.0,32.18,32.2,32.09,32.11,15000.0
2012-12-19 13:20:00,32.11,32.15,32.1,32.12,4800.0,32.11,32.15,32.1,32.12,4800.0
2012-12-19 13:30:00,32.13,32.13,32.09,32.09,5700.0,32.13,32.13,32.09,32.09,5700.0
2012-12-19 13:40:00,32.1,32.11,32.05,32.08,28300.0,32.1,32.11,32.05,32.08,28300.0
2012-12-19 13:50:00,32.09,32.15,32.09,32.15,25000.0,32.09,32.15,32.09,32.15,25000.0
2012-12-19 14:00:00,32.16,32.16,32.1,32.11,12300.0,32.16,32.16,32.1,32.11,12300.0
2012-12-19 14:10:00,32.12,32.17,32.11,32.12,39800.0,32.12,32.17,32.11,32.12,39800.0
2012-12-19 14:20:00,32.14,32.15,32.11,32.12,8600.0,32.14,32.15,32.11,32.12,8600.0
2012-12-19 14:30:00,32.12,32.12,32.09,32.11,5800.0,32.12,32.12,32.09,32.11,5800.0
2012-12-19 14:40:00,32.11,32.12,32.07,32.12,11600.0,32.11,32.12,32.07,32.12,11600.0
2012-12-19 14:50:00,32.12,32.12,32.06,32.08,11900.0,32.12,32.12,32.06,32.08,11900.0
2012-12-19 15:00:00,32.09,32.13,32.08,32.08,15800.0,32.09,32.13,32.08,32.08,15800.0
2012-12-19 15:10:00,32.08,32.09,32.03,32.03,27700.0,32.08,32.09,32.03,32.03,27700.0
2012-12-19 15:20:00,32.03,32.14,32.03,32.12,14300.0,32.03,32.14,32.03,32.12,14300.0
2012-12-19 15:30:00,32.13,32.2,32.13,32.2,13800.0,32.13,32.2,32.13,32.2,13800.0
2012-12-19 15:40:00,32.19,32.21,32.13,32.13,16800.0,32.19,32.21,32.13,32.13,16800.0
2012-12-19 15:50:00,32.12,32.12,32.0,32.0,60800.0,32.12,32.12,32.0,32.0,60800.0
2012-12-20 09:30:00,32.0,32.19,31.95,31.95,21600.0,32.0,32.19,31.95,31.95,21600.0
2012-12-20 09:40:00,31.92,31.96,31.9,31.94,10000.0,31.92,31.96,31.9,31.94,10000.0
2012-12-20 09:50:00,31.95,31.99,31.92,31.96,10900.0,31.95,31.99,31.92,31.96,10900.0
2012-12-20 10:00:00,31.98,32.08,31.97,32.05,5000.0,31.98,32.08,31.97,32.05,5000.0
2012-12-20 10:10:00,32.03,32.05,31.94,31.96,9600.0,32.03,32.05,31.94,31.96,9600.0
2012-12-20 10:20:00,31.96,32.02,31.95,32.01,3700.0,31.96,32.02,31.95,32.01,3700.0
2012-12-20 10:30:00,32.0,32.02,31.97,32.0,69900.0,32.0,32.02,31.97,32.0,69900.0
2012-12-20 10:40:00,32.01,32.02,32.0,32.01,7500.0,32.01,32.02,32.0,32.01,7500.0
2012-12-20 10:50:00,32.0,32.01,31.96,32.01,39800.0,32.0,32.01,31.96,32.01,39800.0
2012-12-20 11:00:00,32.01,32.02,32.01,32.02,12100.0,32.01,32.02,32.01,32.02,12100.0
2012-12-20 11:10:00,32.02,32.06,32.01,32.06,8500.0,32.02,32.06,32.01,32.06,8500.0
2012-12-20 11:20:00,32.08,32.09,32.0,32.01,22100.0,32.08,32.09,32.0,32.01,22100.0
2012-12-20 11:30:00,32.01,32.02,31.97,32.0,8000.0,32.01,32.02,31.97,32.0,8000.0
2012-12-20 11:40:00,32.0,32.01,31.98,31.98,5800.0,32.0,32.01,31.98,31.98,5800.0
2012-12-20 11:50:00,31.98,31.99,31.93,31.94,17900.0,31.98,31.99,31.93,31.94,17900.0
2012-12-20 12:00:00,31.94,31.97,31.93,31.96,22100.0,31.94,31.97,31.93,31.96,22100.0
2012-12-20 12:10:00,31.96,31.98,31.95,31.98,5800.0,31.96,31.98,31.95,31.98,5800.0
2012-12-20 12:20:00,31.97,32.0,31.96,31.98,6400.0,31.97,32.0,31.96,31.98,6400.0
2012-12-20 12:30:00,31.97,32.01,31.97,32.0,9500.0,31.97,32.01,31.97,32.0,9500.0
2012-12-20 12:40:00,32.0,32.01,31.95,31.95,13600.0,32.0,32.01,31.95,31.95,13600.0
2012-12-20 12:50:00,31.95,31.98,31.95,31.97,25400.0,31.95,31.98,31.95,31.97,25400.0
2012-12-20 13:00:00,31.97,31.99,31.95,31.98,13700.0,31.97,31.99,31.95,31.98,13700.0
2012-12-20 13:10:00,31.98,31.99,31.94,31.98,10900.0,31.98,31.99,31.94,31.98,10900.0
2012-12-20 13:20:00,31.99,32.0,31.97,32.0,10200.0,31.99,32.0,31.97,32.0,10200.0
2012-12-20 13:30:00,32.0,32.01,31.95,31.99,32900.0,32.0,32.01,31.95,31.99,32900.0
2012-12-20 13:40:00,32.0,32.01,31.98,31.99,17300.0,32.0,32.01,31.98,31.99,17300.0
2012-12-20 13:50:00,32.0,32.01,31.99,31.99,10000.0,32.0,32.01,31.99,31.99,10000.0
2012-12-20 14:00:00,31.99,32.0,31.97,31.98,8700.0,31.99,32.0,31.97,31.98,8700.0
2012-12-20 14:10:00,31.99,31.99,31.97,31.97,13200.0,31.99,31.99,31.97,31.97,13200.0
2012-12-20 14:20:00,31.97,31.99,31.95,31.96,18200.0,31.97,31.99,31.95,31.96,18200.0
2012-12-20 14:30:00,31.97,31.98,31.92,31.95,21100.0,31.97,31.98,31.92,31.95,21100.0
2012-12-20 14:40:00,31.95,31.96,31.93,31.95,18800.0,31.95,31.96,31.93,31.95,18800.0
2012-12-20 14:50:00,31.95,31.95,31.91,31.92,25300.0,31.95,31.95,31.91,31.92,25300.0
2012-12-20 15:00:00,31.92,31.94,31.88,31.94,19000.0,31.92,31.94,31.88,31.94,19000.0
2012-12-20 15:10:00,31.94,31.96,31.93,31.96,17600.0,31.94,31.96,31.93,31.96,17600.0
2012-12-20 15:20:00,31.96,31.98,31.93,31.93,28200.0,31.96,31.98,31.93,31.93,28200.0
2012-12-20 15:30:00,31.95,31.98,31.95,31.98,20800.0,31.95,31.98,31.95,31.98,20800.0
2012-12-20 15:40:00,31.98,31.98,31.95,31.96,27600.0,31.98,31.98,31.95,31.96,27600.0
2012-12-20 15:50:00,31.97,32.01,31.96,32.0,117900.0,31.97,32.01,31.96,32.0,117900.0
2012-12-21 09:30:00,31.46,31.72,31.44,31.64,326300.0,31.46,31.72,31.44,31.64,326300.0
2012-12-21 09:40:00,31.69,31.79,31.69,31.79,9100.0,31.69,31.79,31.69,31.79,9100.0
2012-12-21 09:50:00,31.79,31.88,31.78,31.83,5500.0,31.79,31.88,31.78,31.83,5500.0
2012-12-21 10:00:00,31.85,31.85,31.79,31.79,8200.0,31.85,31.85,31.79,31.79,8200.0
2012-12-21 10:10:00,31.8,31.85,31.77,31.85,18200.0,31.8,31.85,31.77,31.85,18200.0
2012-12-21 10:20:00,31.83,31.86,31.8,31.8,9800.0,31.83,31.86,31.8,31.8,9800.0
2012-12-21 10:30:00,31.81,31.86,31.8,31.82,39800.0,31.81,31.86,31.8,31.82,39800.0
2012-12-21 10:40:00,31.81,31.85,31.79,31.84,7100.0,31.81,31.85,31.79,31.84,7100.0
2012-12-21 10:50:00,31.84,31.92,31.84,31.89,7400.0,31.84,31.92,31.84,31.89,7400.0
2012-12-21 11:00:00,31.89,31.91,31.87,31.89,10400.0,31.89,31.91,31.87,31.89,10400.0
2012-12-21 11:10:00,31.88,31.9,31.86,31.86,16200.0,31.88,31.9,31.86,31.86,16200.0
2012-12-21 11:20:00,31.86,31.96,31.86,31.96,16300.0,31.86,31.96,31.86,31.96,16300.0
2012-12-21 11:30:00,31.95,31.95,31.88,31.9,15500.0,31.95,31.95,31.88,31.9,15500.0
2012-12-21 11:40:00,31.91,31.91,31.85,31.86,4300.0,31.91,31.91,31.85,31.86,4300.0
2012-12-21 11:50:00,31.86,31.87,31.83,31.85,16900.0,31.86,31.87,31.83,31.85,16900.0
2012-12-21 12:00:00,31.87,31.88,31.84,31.85,11000.0,31.87,31.88,31.84,31.85,11000.0
2012-12-21 12:10:00,31.84,31.85,31.74,31.76,18600.0,31.84,31.85,31.74,31.76,18600.0
2012-12-21 12:20:00,31.76,31.77,31.75,31.76,4100.0,31.76,31.77,31.75,31.76,4100.0
2012-12-21 12:30:00,31.76,31.81,31.76,31.79,16200.0,31.76,31.81,31.76,31.79,16200.0
2012-12-21 12:40:00,31.79,31.85,31.76,31.85,18500.0,31.79,31.85,31.76,31.85,18500.0
2012-12-21 12:50:00,31.83,31.88,31.82,31.88,5900.0,31.83,31.88,31.82,31.88,5900.0
2012-12-21 13:00:00,31.88,31.91,31.84,31.84,5300.0,31.88,31.91,31.84,31.84,5300.0
2012-12-21 13:10:00,31.83,31.86,31.8,31.84,31500.0,31.83,31.86,31.8,31.84,31500.0
2012-12-21 13:20:00,31.84,31.85,31.8,31.82,11000.0,31.84,31.85,31.8,31.82,11000.0
2012-12-21 13:30:00,31.81,31.86,31.8,31.85,6400.0,31.81,31.86,31.8,31.85,6400.0
2012-12-21 13:40:00,31.84,31.87,31.79,31.81,15600.0,31.84,31.87,31.79,31.81,15600.0
2012-12-21 13:50:00,31.81,31.82,31.8,31.82,5300.0,31.81,31.82,31.8,31.82,5300.0
2012-12-21 14:00:00,31.83,31.86,31.8,31.82,31900.0,31.83,31.86,31.8,31.82,31900.0
2012-12-21 14:10:00,31.82,31.83,31.82,31.82,2200.0,31.82,31.83,31.82,31.82,2200.0
2012-12-21 14:20:00,31.8,31.84,31.8,31.84,7100.0,31.8,31.84,31.8,31.84,7100.0
2012-12-21 14:30:00,31.83,31.84,31.81,31.84,8200.0,31.83,31.84,31.81,31.84,8200.0
2012-12-21 14:40:00,31.83,31.84,31.78,31.8,18100.0,31.83,31.84,31.78,31.8,18100.0
2012-12-21 14:50:00,31.81,31.83,31.78,31.8,8100.0,31.81,31.83,31.78,31.8,8100.0
2012-12-21 15:00:00,31.8,31.82,31.79,31.8,11400.0,31.8,31.82,31.79,31.8,11400.0
2012-12-21 15:10:00,31.81,31.82,31.8,31.82,8600.0,31.81,31.82,31.8,31.82,8600.0
2012-12-21 15:20:00,31.82,31.83,31.79,31.8,24000.0,31.82,31.83,31.79,31.8,24000.0
2012-12-21 15:30:00,31.8,31.86,31.79,31.86,42100.0,31.8,31.86,31.79,31.86,42100.0
2012-12-21 15:40:00,31.85,31.86,31.78,31.8,34700.0,31.85,31.86,31.78,31.8,34700.0
2012-12-21 15:50:00,31.79,31.8,31.7,31.74,128600.0,31.79,31.8,31.7,31.74,128600.0
2012-12-24 09:30:00,31.7,31.7,31.67,31.69,5900.0,31.7,31.7,31.67,31.69,5900.0
2012-12-24 09:40:00,31.66,31.69,31.59,31.59,6600.0,31.66,31.69,31.59,31.59,6600.0
2012-12-24 09:50:00,31.61,31.66,31.61,31.65,3300.0,31.61,31.66,31.61,31.65,3300.0
2012-12-24 10:00:00,31.63,31.63,31.59,31.6,2500.0,31.63,31.63,31.59,31.6,2500.0
2012-12-24 10:10:00,31.59,31.69,31.59,31.69,2100.0,31.59,31.69,31.59,31.69,2100.0
2012-12-24 10:20:00,31.69,31.74,31.69,31.74,3300.0,31.69,31.74,31.69,31.74,3300.0
2012-12-24 10:30:00,31.75,31.76,31.73,31.75,2000.0,31.75,31.76,31.73,31.75,2000.0
2012-12-24 10:40:00,31.74,31.75,31.72,31.72,1900.0,31.74,31.75,31.72,31.72,1900.0
2012-12-24 10:50:00,31.72,31.75,31.72,31.73,4500.0,31.72,31.75,31.72,31.73,4500.0
2012-12-24 11:00:00,31.73,31.8,31.73,31.77,3800.0,31.73,31.8,31.73,31.77,3800.0
2012-12-24 11:10:00,31.78,31.78,31.76,31.77,3000.0,31.78,31.78,31.76,31.77,3000.0
2012-12-24 11:20:00,31.77,31.81,31.77,31.81,2500.0,31.77,31.81,31.77,31.81,2500.0
2012-12-24 11:30:00,31.81,31.83,31.8,31.81,2600.0,31.81,31.83,31.8,31.81,2600.0
2012-12-24 11:40:00,31.8,31.81,31.76,31.77,6000.0,31.8,31.81,31.76,31.77,6000.0
2012-12-24 11:50:00,31.77,31.8,31.75,31.79,3500.0,31.77,31.8,31.75,31.79,3500.0
2012-12-24 12:00:00,31.77,31.79,31.76,31.78,4500.0,31.77,31.79,31.76,31.78,4500.0
2012-12-24 12:10:00,31.78,31.78,31.75,31.76,900.0,31.78,31.78,31.75,31.76,900.0
2012-12-24 12:20:00,31.75,31.79,31.75,31.78,2700.0,31.75,31.79,31.75,31.78,2700.0
2012-12-24 12:30:00,31.79,31.83,31.79,31.79,10000.0,31.79,31.83,31.79,31.79,10000.0
2012-12-24 12:40:00,31.79,31.81,31.77,31.81,6900.0,31.79,31.81,31.77,31.81,6900.0
2012-12-24 12:50:00,31.8,31.82,31.78,31.81,18100.0,31.8,31.82,31.78,31.81,18100.0
2012-12-26 09:30:00,31.94,31.94,31.75,31.9,12600.0,31.94,31.94,31.75,31.9,12600.0
2012-12-26 09:40:00,31.86,31.88,31.8,31.81,4000.0,31.86,31.88,31.8,31.81,4000.0
2012-12-26 09:50:00,31.8,31.81,31.74,31.8,7100.0,31.8,31.81,31.74,31.8,7100.0
2012-12-26 10:00:00,31.81,31.85,31.8,31.8,4700.0,31.81,31.85,31.8,31.8,4700.0
2012-12-26 10:10:00,31.8,31.84,31.79,31.81,7500.0,31.8,31.84,31.79,31.81,7500.0
2012-12-26 10:20:00,31.8,31.8,31.76,31.77,2100.0,31.8,31.8,31.76,31.77,2100.0
2012-12-26 10:30:00,31.76,31.8,31.75,31.75,6200.0,31.76,31.8,31.75,31.75,6200.0
2012-12-26 10:40:00,31.74,31.74,31.7,31.7,3400.0,31.74,31.74,31.7,31.7,3400.0
2012-12-26 10:50:00,31.69,31.69,31.6,31.6,4200.0,31.69,31.69,31.6,31.6,4200.0
2012-12-26 11:00:00,31.59,31.61,31.52,31.61,57600.0,31.59,31.61,31.52,31.61,57600.0
2012-12-26 11:10:00,31.62,31.68,31.6,31.66,15400.0,31.62,31.68,31.6,31.66,15400.0
2012-12-26 11:20:00,31.66,31.66,31.59,31.59,17100.0,31.66,31.66,31.59,31.59,17100.0
2012-12-26 11:30:00,31.6,31.68,31.55,31.65,13600.0,31.6,31.68,31.55,31.65,13600.0
2012-12-26 11:40:00,31.65,31.69,31.65,31.65,5100.0,31.65,31.69,31.65,31.65,5100.0
2012-12-26 11:50:00,31.65,31.66,31.62,31.64,12700.0,31.65,31.66,31.62,31.64,12700.0
2012-12-26 12:00:00,31.65,31.65,31.62,31.63,5600.0,31.65,31.65,31.62,31.63,5600.0
2012-12-26 12:10:00,31.64,31.66,31.62,31.63,9300.0,31.64,31.66,31.62,31.63,9300.0
2012-12-26 12:20:00,31.63,31.65,31.58,31.58,5400.0,31.63,31.65,31.58,31.58,5400.0
2012-12-26 12:30:00,31.58,31.62,31.57,31.62,5700.0,31.58,31.62,31.57,31.62,5700.0
2012-12-26 12:40:00,31.62,31.66,31.6,31.65,25400.0,31.62,31.66,31.6,31.65,25400.0
2012-12-26 12:50:00,31.64,31.66,31.63,31.63,9900.0,31.64,31.66,31.63,31.63,9900.0
2012-12-26 13:00:00,31.64,31.65,31.62,31.64,5900.0,31.64,31.65,31.62,31.64,5900.0
2012-12-26 13:10:00,31.64,31.65,31.62,31.64,27200.0,31.64,31.65,31.62,31.64,27200.0
2012-12-26 13:20:00,31.66,31.66,31.64,31.65,12700.0,31.66,31.66,31.64,31.65,12700.0
2012-12-26 13:30:00,31.64,31.65,31.62,31.63,16200.0,31.64,31.65,31.62,31.63,16200.0
2012-12-26 13:40:00,31.64,31.66,31.62,31.63,17500.0,31.64,31.66,31.62,31.63,17500.0
2012-12-26 13:50:00,31.64,31.65,31.64,31.65,6200.0,31.64,31.65,31.64,31.65,6200.0
2012-12-26 14:00:00,31.65,31.67,31.65,31.67,8300.0,31.65,31.67,31.65,31.67,8300.0
2012-12-26 14:10:00,31.67,31.74,31.66,31.72,14700.0,31.67,31.74,31.66,31.72,14700.0
2012-12-26 14:20:00,31.71,31.72,31.65,31.69,24500.0,31.71,31.72,31.65,31.69,24500.0
2012-12-26 14:30:00,31.69,31.72,31.66,31.7,17800.0,31.69,31.72,31.66,31.7,17800.0
2012-12-26 14:40:00,31.71,31.73,31.6,31.65,97700.0,31.71,31.73,31.6,31.65,97700.0
2012-12-26 14:50:00,31.66,31.74,31.65,31.73,8100.0,31.66,31.74,31.65,31.73,8100.0
2012-12-26 15:00:00,31.72,31.73,31.68,31.68,7900.0,31.72,31.73,31.68,31.68,7900.0
2012-12-26 15:10:00,31.67,31.67,31.63,31.65,9900.0,31.67,31.67,31.63,31.65,9900.0
2012-12-26 15:20:00,31.65,31.65,31.6,31.63,13900.0,31.65,31.65,31.6,31.63,13900.0
2012-12-26 15:30:00,31.64,31.65,31.63,31.64,13500.0,31.64,31.65,31.63,31.64,13500.0
2012-12-26 15:40:00,31.64,31.64,31.59,31.61,23600.0,31.64,31.64,31.59,31.61,23600.0
2012-12-26 15:50:00,31.6,31.61,31.54,31.54,49600.0,31.6,31.61,31.54,31.54,49600.0
2012-12-27 09:30:00,31.58,31.59,31.47,31.59,3100.0,31.58,31.59,31.47,31.59,3100.0
2012-12-27 09:40:00,31.55,31.64,31.51,31.63,4600.0,31.55,31.64,31.51,31.63,4600.0
2012-12-27 09:50:00,31.63,31.64,31.57,31.6,9200.0,31.63,31.64,31.57,31.6,9200.0
2012-12-27 10:00:00,31.57,31.67,31.53,31.67,12800.0,31.57,31.67,31.53,31.67,12800.0
2012-12-27 10:10:00,31.65,31.67,31.63,31.63,24700.0,31.65,31.67,31.63,31.63,24700.0
2012-12-27 10:20:00,31.63,31.65,31.55,31.57,19300.0,31.63,31.65,31.55,31.57,19300.0
2012-12-27 10:30:00,31.57,31.58,31.49,31.55,10600.0,31.57,31.58,31.49,31.55,10600.0
2012-12-27 10:40:00,31.55,31.66,31.53,31.66,15400.0,31.55,31.66,31.53,31.66,15400.0
2012-12-27 10:50:00,31.68,31.72,31.66,31.67,14800.0,31.68,31.72,31.66,31.67,14800.0
2012-12-27 11:00:00,31.67,31.7,31.65,31.68,12400.0,31.67,31.7,31.65,31.68,12400.0
2012-12-27 11:10:00,31.68,31.68,31.6,31.63,8300.0,31.68,31.68,31.6,31.63,8300.0
2012-12-27 11:20:00,31.63,31.65,31.6,31.63,6600.0,31.63,31.65,31.6,31.63,6600.0
2012-12-27 11:30:00,31.61,31.64,31.6,31.63,3700.0,31.61,31.64,31.6,31.63,3700.0
2012-12-27 11:40:00,31.63,31.66,31.61,31.61,8200.0,31.63,31.66,31.61,31.61,8200.0
2012-12-27 11:50:00,31.6,31.62,31.55,31.56,7400.0,31.6,31.62,31.55,31.56,7400.0
2012-12-27 12:00:00,31.55,31.55,31.46,31.47,8100.0,31.55,31.55,31.46,31.47,8100.0
2012-12-27 12:10:00,31.48,31.51,31.46,31.46,6600.0,31.48,31.51,31.46,31.46,6600.0
2012-12-27 12:20:00,31.46,31.47,31.44,31.47,4400.0,31.46,31.47,31.44,31.47,4400.0
2012-12-27 12:30:00,31.46,31.46,31.36,31.39,11500.0,31.46,31.46,31.36,31.39,11500.0
2012-12-27 12:40:00,31.38,31.45,31.31,31.45,31800.0,31.38,31.45,31.31,31.45,31800.0
2012-12-27 12:50:00,31.45,31.46,31.42,31.45,9600.0,31.45,31.46,31.42,31.45,9600.0
2012-12-27 13:00:00,31.44,31.47,31.43,31.47,6500.0,31.44,31.47,31.43,31.47,6500.0
2012-12-27 13:10:00,31.49,31.58,31.49,31.58,8400.0,31.49,31.58,31.49,31.58,8400.0
2012-12-27 13:20:00,31.58,31.59,31.54,31.55,14200.0,31.58,31.59,31.54,31.55,14200.0
2012-12-27 13:30:00,31.56,31.57,31.53,31.54,10900.0,31.56,31.57,31.53,31.54,10900.0
2012-12-27 13:40:00,31.54,31.55,31.51,31.52,7600.0,31.54,31.55,31.51,31.52,7600.0
2012-12-27 13:50:00,31.52,31.54,31.5,31.51,8200.0,31.52,31.54,31.5,31.51,8200.0
2012-12-27 14:00:00,31.53,31.55,31.51,31.53,8300.0,31.53,31.55,31.51,31.53,8300.0
2012-12-27 14:10:00,31.52,31.55,31.52,31.54,9800.0,31.52,31.55,31.52,31.54,9800.0
2012-12-27 14:20:00,31.54,31.54,31.51,31.54,17300.0,31.54,31.54,31.51,31.54,17300.0
2012-12-27 14:30:00,31.54,31.6,31.54,31.6,16400.0,31.54,31.6,31.54,31.6,16400.0
2012-12-27 14:40:00,31.6,31.72,31.59,31.68,22300.0,31.6,31.72,31.59,31.68,22300.0
2012-12-27 14:50:00,31.67,31.71,31.66,31.69,8500.0,31.67,31.71,31.66,31.69,8500.0
2012-12-27 15:00:00,31.69,31.77,31.68,31.76,20900.0,31.69,31.77,31.68,31.76,20900.0
2012-12-27 15:10:00,31.76,31.77,31.74,31.76,12800.0,31.76,31.77,31.74,31.76,12800.0
2012-12-27 15:20:00,31.76,31.83,31.76,31.77,15300.0,31.76,31.83,31.76,31.77,15300.0
2012-12-27 15:30:00,31.77,31.82,31.77,31.82,19600.0,31.77,31.82,31.77,31.82,19600.0
2012-12-27 15:40:00,31.82,31.89,31.82,31.85,18900.0,31.82,31.89,31.82,31.85,18900.0
2012-12-27 15:50:00,31.85,31.87,31.75,31.75,38800.0,31.85,31.87,31.75,31.75,38800.0
2012-12-28 09:30:00,31.65,31.7,31.54,31.69,10600.0,31.65,31.7,31.54,31.69,10600.0
2012-12-28 09:40:00,31.69,31.76,31.68,31.73,11800.0,31.69,31.76,31.68,31.73,11800.0
2012-12-28 09:50:00,31.72,31.78,31.7,31.78,10000.0,31.72,31.78,31.7,31.78,10000.0
2012-12-28 10:00:00,31.76,31.87,31.75,31.76,9200.0,31.76,31.87,31.75,31.76,9200.0
2012-12-28 10:10:00,31.77,31.77,31.7,31.73,6700.0,31.77,31.77,31.7,31.73,6700.0
2012-12-28 10:20:00,31.73,31.76,31.71,31.72,7000.0,31.73,31.76,31.71,31.72,7000.0
2012-12-28 10:30:00,31.71,31.75,31.68,31.74,9600.0,31.71,31.75,31.68,31.74,9600.0
2012-12-28 10:40:00,31.72,31.8,31.7,31.74,11700.0,31.72,31.8,31.7,31.74,11700.0
2012-12-28 10:50:00,31.73,31.74,31.7,31.73,6200.0,31.73,31.74,31.7,31.73,6200.0
2012-12-28 11:00:00,31.73,31.74,31.69,31.74,7600.0,31.73,31.74,31.69,31.74,7600.0
2012-12-28 11:10:00,31.73,31.74,31.7,31.71,4100.0,31.73,31.74,31.7,31.71,4100.0
2012-12-28 11:20:00,31.72,31.72,31.68,31.71,5500.0,31.72,31.72,31.68,31.71,5500.0
2012-12-28 11:30:00,31.71,31.72,31.69,31.71,5300.0,31.71,31.72,31.69,31.71,5300.0
2012-12-28 11:40:00,31.72,31.74,31.7,31.73,3000.0,31.72,31.74,31.7,31.73,3000.0
2012-12-28 11:50:00,31.72,31.77,31.71,31.77,4200.0,31.72,31.77,31.71,31.77,4200.0
2012-12-28 12:00:00,31.76,31.78,31.73,31.75,4100.0,31.76,31.78,31.73,31.75,4100.0
2012-12-28 12:10:00,31.76,31.8,31.74,31.78,7500.0,31.76,31.8,31.74,31.78,7500.0
2012-12-28 12:20:00,31.78,31.81,31.77,31.8,8700.0,31.78,31.81,31.77,31.8,8700.0
2012-12-28 12:30:00,31.79,31.8,31.77,31.77,2900.0,31.79,31.8,31.77,31.77,2900.0
2012-12-28 12:40:00,31.77,31.79,31.73,31.74,10700.0,31.77,31.79,31.73,31.74,10700.0
2012-12-28 12:50:00,31.75,31.77,31.75,31.76,2100.0,31.75,31.77,31.75,31.76,2100.0
2012-12-28 13:00:00,31.75,31.76,31.74,31.74,1800.0,31.75,31.76,31.74,31.74,1800.0
2012-12-28 13:10:00,31.74,31.75,31.74,31.74,4200.0,31.74,31.75,31.74,31.74,4200.0
2012-12-28 13:20:00,31.73,31.75,31.69,31.69,4200.0,31.73,31.75,31.69,31.69,4200.0
2012-12-28 13:30:00,31.69,31.7,31.67,31.69,4000.0,31.69,31.7,31.67,31.69,4000.0
2012-12-28 13:40:00,31.69,31.73,31.68,31.73,2800.0,31.69,31.73,31.68,31.73,2800.0
2012-12-28 13:50:00,31.73,31.74,31.7,31.72,7300.0,31.73,31.74,31.7,31.72,7300.0
2012-12-28 14:00:00,31.73,31.75,31.72,31.73,11200.0,31.73,31.75,31.72,31.73,11200.0
2012-12-28 14:10:00,31.73,31.76,31.73,31.76,15000.0,31.73,31.76,31.73,31.76,15000.0
2012-12-28 14:20:00,31.77,31.81,31.76,31.77,10100.0,31.77,31.81,31.76,31.77,10100.0
2012-12-28 14:30:00,31.76,31.8,31.76,31.79,15200.0,31.76,31.8,31.76,31.79,15200.0
2012-12-28 14:40:00,31.78,31.84,31.78,31.82,12800.0,31.78,31.84,31.78,31.82,12800.0
2012-12-28 14:50:00,31.82,31.83,31.81,31.82,11500.0,31.82,31.83,31.81,31.82,11500.0
2012-12-28 15:00:00,31.83,31.85,31.82,31.83,18000.0,31.83,31.85,31.82,31.83,18000.0
2012-12-28 15:10:00,31.83,31.85,31.8,31.85,18000.0,31.83,31.85,31.8,31.85,18000.0
2012-12-28 15:20:00,31.85,31.86,31.83,31.84,16500.0,31.85,31.86,31.83,31.84,16500.0
2012-12-28 15:30:00,31.84,31.88,31.74,31.76,31400.0,31.84,31.88,31.74,31.76,31400.0
2012-12-28 15:40:00,31.75,31.78,31.7,31.71,34700.0,31.75,31.78,31.7,31.71,34700.0
2012-12-28 15:50:00,31.71,31.72,31.63,31.63,44200.0,31.71,31.72,31.63,31.63,44200.0
2012-12-31 09:30:00,31.57,31.58,31.48,31.51,9800.0,31.57,31.58,31.48,31.51,9800.0
2012-12-31 09:40:00,31.54,31.58,31.47,31.48,7900.0,31.54,31.58,31.47,31.48,7900.0
2012-12-31 09:50:00,31.52,31.59,31.46,31.59,8400.0,31.52,31.59,31.46,31.59,8400.0
2012-12-31 10:00:00,31.54,31.55,31.46,31.5,7500.0,31.54,31.55,31.46,31.5,7500.0
2012-12-31 10:10:00,31.52,31.54,31.46,31.48,5800.0,31.52,31.54,31.46,31.48,5800.0
2012-12-31 10:20:00,31.46,31.53,31.44,31.5,9600.0,31.46,31.53,31.44,31.5,9600.0
2012-12-31 10:30:00,31.5,31.53,31.47,31.5,5800.0,31.5,31.53,31.47,31.5,5800.0
2012-12-31 10:40:00,31.46,31.48,31.38,31.4,6300.0,31.46,31.48,31.38,31.4,6300.0
2012-12-31 10:50:00,31.39,31.44,31.37,31.43,6700.0,31.39,31.44,31.37,31.43,6700.0
2012-12-31 11:00:00,31.43,31.51,31.42,31.47,15200.0,31.43,31.51,31.42,31.47,15200.0
2012-12-31 11:10:00,31.47,31.53,31.47,31.51,6400.0,31.47,31.53,31.47,31.51,6400.0
2012-12-31 11:20:00,31.53,31.53,31.5,31.53,4800.0,31.53,31.53,31.5,31.53,4800.0
2012-12-31 11:30:00,31.51,31.53,31.49,31.5,9500.0,31.51,31.53,31.49,31.5,9500.0
2012-12-31 11:40:00,31.5,31.55,31.5,31.53,12400.0,31.5,31.55,31.5,31.53,12400.0
2012-12-31 11:50:00,31.53,31.57,31.51,31.56,5400.0,31.53,31.57,31.51,31.56,5400.0
2012-12-31 12:00:00,31.58,31.61,31.57,31.58,17000.0,31.58,31.61,31.57,31.58,17000.0
2012-12-31 12:10:00,31.59,31.63,31.59,31.62,6200.0,31.59,31.63,31.59,31.62,6200.0
2012-12-31 12:20:00,31.63,31.64,31.61,31.63,10500.0,31.63,31.64,31.61,31.63,10500.0
2012-12-31 12:30:00,31.62,31.66,31.62,31.65,8300.0,31.62,31.66,31.62,31.65,8300.0
2012-12-31 12:40:00,31.66,31.81,31.66,31.78,24700.0,31.66,31.81,31.66,31.78,24700.0
2012-12-31 12:50:00,31.78,31.82,31.72,31.76,34200.0,31.78,31.82,31.72,31.76,34200.0
2012-12-31 13:00:00,31.77,31.8,31.67,31.7,28700.0,31.77,31.8,31.67,31.7,28700.0
2012-12-31 13:10:00,31.73,31.79,31.69,31.77,11200.0,31.73,31.79,31.69,31.77,11200.0
2012-12-31 13:20:00,31.77,31.79,31.75,31.76,10500.0,31.77,31.79,31.75,31.76,10500.0
2012-12-31 13:30:00,31.76,31.77,31.72,31.74,9400.0,31.76,31.77,31.72,31.74,9400.0
2012-12-31 13:40:00,31.75,31.77,31.62,31.69,17900.0,31.75,31.77,31.62,31.69,17900.0
2012-12-31 13:50:00,31.68,31.72,31.66,31.68,8000.0,31.68,31.72,31.66,31.68,8000.0
2012-12-31 14:00:00,31.68,31.71,31.66,31.69,6900.0,31.68,31.71,31.66,31.69,6900.0
2012-12-31 14:10:00,31.7,31.7,31.67,31.7,6300.0,31.7,31.7,31.67,31.7,6300.0
2012-12-31 14:20:00,31.72,31.75,31.69,31.74,11000.0,31.72,31.75,31.69,31.74,11000.0
2012-12-31 14:30:00,31.76,31.78,31.73,31.73,11300.0,31.76,31.78,31.73,31.73,11300.0
2012-12-31 14:40:00,31.74,31.82,31.74,31.81,15400.0,31.74,31.82,31.74,31.81,15400.0
2012-12-31 14:50:00,31.81,31.87,31.78,31.85,9000.0,31.81,31.87,31.78,31.85,9000.0
2012-12-31 15:00:00,31.87,31.9,31.85,31.88,9500.0,31.87,31.9,31.85,31.88,9500.0
2012-12-31 15:10:00,31.88,31.89,31.85,31.86,18200.0,31.88,31.89,31.85,31.86,18200.0
2012-12-31 15:20:00,31.86,31.88,31.79,31.81,21800.0,31.86,31.88,31.79,31.81,21800.0
2012-12-31 15:30:00,31.81,31.87,31.81,31.85,16000.0,31.81,31.87,31.81,31.85,16000.0
2012-12-31 15:40:00,31.86,31.87,31.8,31.86,37400.0,31.86,31.87,31.8,31.86,37400.0
2012-12-31 15:50:00,31.86,31.89,31.8,31.84,101200.0,31.86,31.89,31.8,31.84,101200.0
2013-01-02 09:30:00,32.38,32.49,32.25,32.3,21400.0,32.38,32.49,32.25,32.3,21400.0
2013-01-02 09:40:00,32.29,32.3,32.13,32.29,48000.0,32.29,32.3,32.13,32.29,48000.0
2013-01-02 09:50:00,32.22,32.31,32.22,32.25,21400.0,32.22,32.31,32.22,32.25,21400.0
2013-01-02 10:00:00,32.23,32.24,32.2,32.21,11300.0,32.23,32.24,32.2,32.21,11300.0
2013-01-02 10:10:00,32.22,32.26,32.2,32.21,48000.0,32.22,32.26,32.2,32.21,48000.0
2013-01-02 10:20:00,32.22,32.25,32.19,32.25,76000.0,32.22,32.25,32.19,32.25,76000.0
2013-01-02 10:30:00,32.24,32.27,32.23,32.24,37100.0,32.24,32.27,32.23,32.24,37100.0
2013-01-02 10:40:00,32.27,32.28,32.25,32.25,9800.0,32.27,32.28,32.25,32.25,9800.0
2013-01-02 10:50:00,32.25,32.28,32.25,32.25,14100.0,32.25,32.28,32.25,32.25,14100.0
2013-01-02 11:00:00,32.25,32.32,32.21,32.23,35300.0,32.25,32.32,32.21,32.23,35300.0
2013-01-02 11:10:00,32.24,32.26,32.17,32.17,26500.0,32.24,32.26,32.17,32.17,26500.0
2013-01-02 11:20:00,32.15,32.15,32.08,32.1,82800.0,32.15,32.15,32.08,32.1,82800.0
2013-01-02 11:30:00,32.11,32.16,32.1,32.16,42100.0,32.11,32.16,32.1,32.16,42100.0
2013-01-02 11:40:00,32.16,32.26,32.15,32.26,9200.0,32.16,32.26,32.15,32.26,9200.0
2013-01-02 11:50:00,32.25,32.34,32.25,32.31,9800.0,32.25,32.34,32.25,32.31,9800.0
2013-01-02 12:00:00,32.31,32.32,32.29,32.3,10000.0,32.31,32.32,32.29,32.3,10000.0
2013-01-02 12:10:00,32.3,32.33,32.29,32.32,11000.0,32.3,32.33,32.29,32.32,11000.0
2013-01-02 12:20:00,32.31,32.33,32.31,32.31,7100.0,32.31,32.33,32.31,32.31,7100.0
2013-01-02 12:30:00,32.31,32.32,32.26,32.26,17900.0,32.31,32.32,32.26,32.26,17900.0
2013-01-02 12:40:00,32.28,32.29,32.26,32.27,8000.0,32.28,32.29,32.26,32.27,8000.0
2013-01-02 12:50:00,32.26,32.28,32.24,32.25,9700.0,32.26,32.28,32.24,32.25,9700.0
2013-01-02 13:00:00,32.26,32.26,32.24,32.24,21600.0,32.26,32.26,32.24,32.24,21600.0
2013-01-02 13:10:00,32.25,32.26,32.21,32.26,9500.0,32.25,32.26,32.21,32.26,9500.0
2013-01-02 13:20:00,32.25,32.27,32.23,32.25,9300.0,32.25,32.27,32.23,32.25,9300.0
2013-01-02 13:30:00,32.26,32.26,32.21,32.21,10300.0,32.26,32.26,32.21,32.21,10300.0
2013-01-02 13:40:00,32.22,32.26,32.22,32.26,6900.0,32.22,32.26,32.22,32.26,6900.0
2013-01-02 13:50:00,32.25,32.26,32.22,32.23,16200.0,32.25,32.26,32.22,32.23,16200.0
2013-01-02 14:00:00,32.22,32.24,32.21,32.23,11400.0,32.22,32.24,32.21,32.23,11400.0
2013-01-02 14:10:00,32.23,32.27,32.22,32.23,33500.0,32.23,32.27,32.22,32.23,33500.0
2013-01-02 14:20:00,32.24,32.26,32.24,32.25,14800.0,32.24,32.26,32.24,32.25,14800.0
2013-01-02 14:30:00,32.25,32.25,32.23,32.23,6400.0,32.25,32.25,32.23,32.23,6400.0
2013-01-02 14:40:00,32.22,32.24,32.2,32.23,8000.0,32.22,32.24,32.2,32.23,8000.0
2013-01-02 14:50:00,32.24,32.25,32.23,32.23,6500.0,32.24,32.25,32.23,32.23,6500.0
2013-01-02 15:00:00,32.24,32.25,32.23,32.24,16900.0,32.24,32.25,32.23,32.24,16900.0
2013-01-02 15:10:00,32.24,32.25,32.21,32.23,29100.0,32.24,32.25,32.21,32.23,29100.0
2013-01-02 15:20:00,32.23,32.24,32.19,32.22,24500.0,32.23,32.24,32.19,32.22,24500.0
2013-01-02 15:30:00,32.22,32.23,32.19,32.19,34900.0,32.22,32.23,32.19,32.19,34900.0
2013-01-02 15:40:00,32.19,32.23,32.18,32.22,43100.0,32.19,32.23,32.18,32.22,43100.0
2013-01-02 15:50:00,32.23,32.28,32.23,32.28,144700.0,32.23,32.28,32.23,32.28,144700.0
2013-01-03 09:30:00,32.25,32.29,32.06,32.28,19500.0,32.25,32.29,32.06,32.28,19500.0
2013-01-03 09:40:00,32.28,32.36,32.25,32.27,28200.0,32.28,32.36,32.25,32.27,28200.0
2013-01-03 09:50:00,32.27,32.27,32.1,32.18,20700.0,32.27,32.27,32.1,32.18,20700.0
2013-01-03 10:00:00,32.19,32.21,32.14,32.21,19700.0,32.19,32.21,32.14,32.21,19700.0
2013-01-03 10:10:00,32.2,32.21,32.18,32.18,14200.0,32.2,32.21,32.18,32.18,14200.0
2013-01-03 10:20:00,32.19,32.2,32.18,32.19,8900.0,32.19,32.2,32.18,32.19,8900.0
2013-01-03 10:30:00,32.19,32.21,32.18,32.21,14500.0,32.19,32.21,32.18,32.21,14500.0
2013-01-03 10:40:00,32.21,32.24,32.21,32.22,11200.0,32.21,32.24,32.21,32.22,11200.0
2013-01-03 10:50:00,32.22,32.23,32.19,32.22,10000.0,32.22,32.23,32.19,32.22,10000.0
2013-01-03 11:00:00,32.22,32.23,32.2,32.22,14400.0,32.22,32.23,32.2,32.22,14400.0
2013-01-03 11:10:00,32.22,32.24,32.21,32.23,30400.0,32.22,32.24,32.21,32.23,30400.0
2013-01-03 11:20:00,32.23,32.24,32.21,32.22,12400.0,32.23,32.24,32.21,32.22,12400.0
2013-01-03 11:30:00,32.22,32.23,32.21,32.22,11200.0,32.22,32.23,32.21,32.22,11200.0
2013-01-03 11:40:00,32.22,32.25,32.22,32.22,12900.0,32.22,32.25,32.22,32.22,12900.0
2013-01-03 11:50:00,32.22,32.24,32.2,32.22,17400.0,32.22,32.24,32.2,32.22,17400.0
2013-01-03 12:00:00,32.2,32.23,32.18,32.2,17700.0,32.2,32.23,32.18,32.2,17700.0
2013-01-03 12:10:00,32.2,32.2,32.19,32.2,10700.0,32.2,32.2,32.19,32.2,10700.0
2013-01-03 12:20:00,32.19,32.2,32.18,32.2,8700.0,32.19,32.2,32.18,32.2,8700.0
2013-01-03 12:30:00,32.2,32.2,32.16,32.17,11500.0,32.2,32.2,32.16,32.17,11500.0
2013-01-03 12:40:00,32.18,32.18,32.14,32.18,7200.0,32.18,32.18,32.14,32.18,7200.0
2013-01-03 12:50:00,32.18,32.18,32.12,32.12,6600.0,32.18,32.18,32.12,32.12,6600.0
2013-01-03 13:00:00,32.13,32.14,32.04,32.04,18800.0,32.13,32.14,32.04,32.04,18800.0
2013-01-03 13:10:00,32.04,32.04,32.0,32.01,16500.0,32.04,32.04,32.0,32.01,16500.0
2013-01-03 13:20:00,32.0,32.02,32.0,32.02,9900.0,32.0,32.02,32.0,32.02,9900.0
2013-01-03 13:30:00,32.02,32.05,31.98,31.99,21000.0,32.02,32.05,31.98,31.99,21000.0
2013-01-03 13:40:00,31.99,31.99,31.99,31.99,0.0,31.99,31.99,31.99,31.99,0.0
2013-01-03 13:50:00,32.01,32.02,31.98,31.99,10000.0,32.01,32.02,31.98,31.99,10000.0
2013-01-03 14:00:00,31.98,32.0,31.96,31.98,36200.0,31.98,32.0,31.96,31.98,36200.0
2013-01-03 14:10:00,31.97,32.13,31.89,31.93,29400.0,31.97,32.13,31.89,31.93,29400.0
2013-01-03 14:20:00,31.93,32.13,31.89,31.93,31100.0,31.93,32.13,31.89,31.93,31100.0
2013-01-03 14:30:00,31.94,31.94,31.87,31.87,13100.0,31.94,31.94,31.87,31.87,13100.0
2013-01-03 14:40:00,31.86,31.87,31.83,31.85,21700.0,31.86,31.87,31.83,31.85,21700.0
2013-01-03 14:50:00,31.85,31.89,31.85,31.87,11900.0,31.85,31.89,31.85,31.87,11900.0
2013-01-03 15:00:00,31.88,31.94,31.88,31.94,23500.0,31.88,31.94,31.88,31.94,23500.0
2013-01-03 15:10:00,31.94,32.1,31.86,31.86,34800.0,31.94,32.1,31.86,31.86,34800.0
2013-01-03 15:20:00,31.87,31.87,31.77,31.79,36800.0,31.87,31.87,31.77,31.79,36800.0
2013-01-03 15:30:00,31.8,31.83,31.8,31.83,22400.0,31.8,31.83,31.8,31.83,22400.0
2013-01-03 15:40:00,31.83,32.1,31.82,31.87,40700.0,31.83,32.1,31.82,31.87,40700.0
2013-01-03 15:50:00,31.88,31.92,31.83,31.92,89100.0,31.88,31.92,31.83,31.92,89100.0
2013-01-04 09:30:00,31.93,31.93,31.62,31.62,21600.0,31.93,31.93,31.62,31.62,21600.0
2013-01-04 09:40:00,31.67,31.7,31.61,31.62,19600.0,31.67,31.7,31.61,31.62,19600.0
2013-01-04 09:50:00,31.62,31.62,31.52,31.56,37000.0,31.62,31.62,31.52,31.56,37000.0
2013-01-04 10:00:00,31.56,31.61,31.52,31.6,37000.0,31.56,31.61,31.52,31.6,37000.0
2013-01-04 10:10:00,31.6,31.66,31.58,31.59,28500.0,31.6,31.66,31.58,31.59,28500.0
2013-01-04 10:20:00,31.59,31.6,31.56,31.59,23500.0,31.59,31.6,31.56,31.59,23500.0
2013-01-04 10:30:00,31.59,31.59,31.55,31.58,23200.0,31.59,31.59,31.55,31.58,23200.0
2013-01-04 10:40:00,31.57,31.58,31.53,31.55,22300.0,31.57,31.58,31.53,31.55,22300.0
2013-01-04 10:50:00,31.55,31.56,31.52,31.54,22000.0,31.55,31.56,31.52,31.54,22000.0
2013-01-04 11:00:00,31.55,31.56,31.53,31.54,15300.0,31.55,31.56,31.53,31.54,15300.0
2013-01-04 11:10:00,31.54,31.55,31.54,31.54,15000.0,31.54,31.55,31.54,31.54,15000.0
2013-01-04 11:20:00,31.54,31.64,31.51,31.54,25100.0,31.54,31.64,31.51,31.54,25100.0
2013-01-04 11:30:00,31.54,31.57,31.53,31.57,16600.0,31.54,31.57,31.53,31.57,16600.0
2013-01-04 11:40:00,31.56,31.56,31.53,31.54,12900.0,31.56,31.56,31.53,31.54,12900.0
2013-01-04 11:50:00,31.54,31.56,31.53,31.54,18300.0,31.54,31.56,31.53,31.54,18300.0
2013-01-04 12:00:00,31.54,31.54,31.53,31.54,15500.0,31.54,31.54,31.53,31.54,15500.0
2013-01-04 12:10:00,31.54,31.55,31.52,31.52,23300.0,31.54,31.55,31.52,31.52,23300.0
2013-01-04 12:20:00,31.53,31.55,31.52,31.54,20400.0,31.53,31.55,31.52,31.54,20400.0
2013-01-04 12:30:00,31.55,31.58,31.55,31.56,16000.0,31.55,31.58,31.55,31.56,16000.0
2013-01-04 12:40:00,31.56,31.58,31.55,31.57,158500.0,31.56,31.58,31.55,31.57,158500.0
2013-01-04 12:50:00,31.58,31.59,31.56,31.58,15100.0,31.58,31.59,31.56,31.58,15100.0
2013-01-04 13:00:00,31.58,31.58,31.57,31.58,24200.0,31.58,31.58,31.57,31.58,24200.0
2013-01-04 13:10:00,31.58,31.59,31.57,31.59,10400.0,31.58,31.59,31.57,31.59,10400.0
2013-01-04 13:20:00,31.58,31.6,31.57,31.58,29800.0,31.58,31.6,31.57,31.58,29800.0
2013-01-04 13:30:00,31.58,31.6,31.57,31.59,23000.0,31.58,31.6,31.57,31.59,23000.0
2013-01-04 13:40:00,31.6,31.64,31.58,31.64,16100.0,31.6,31.64,31.58,31.64,16100.0
2013-01-04 13:50:00,31.64,31.7,31.62,31.7,9300.0,31.64,31.7,31.62,31.7,9300.0
2013-01-04 14:00:00,31.71,31.76,31.66,31.66,31800.0,31.71,31.76,31.66,31.66,31800.0
2013-01-04 14:10:00,31.67,31.72,31.66,31.69,43000.0,31.67,31.72,31.66,31.69,43000.0
2013-01-04 14:20:00,31.7,31.7,31.61,31.61,26300.0,31.7,31.7,31.61,31.61,26300.0
2013-01-04 14:30:00,31.61,31.62,31.59,31.61,15900.0,31.61,31.62,31.59,31.61,15900.0
2013-01-04 14:40:00,31.61,31.62,31.6,31.6,16200.0,31.61,31.62,31.6,31.6,16200.0
2013-01-04 14:50:00,31.61,31.62,31.59,31.6,18900.0,31.61,31.62,31.59,31.6,18900.0
2013-01-04 15:00:00,31.6,31.61,31.59,31.6,20700.0,31.6,31.61,31.59,31.6,20700.0
2013-01-04 15:10:00,31.6,31.61,31.59,31.6,16000.0,31.6,31.61,31.59,31.6,16000.0
2013-01-04 15:20:00,31.61,31.67,31.6,31.65,32200.0,31.61,31.67,31.6,31.65,32200.0
2013-01-04 15:30:00,31.65,31.66,31.63,31.63,29300.0,31.65,31.66,31.63,31.63,29300.0
2013-01-04 15:40:00,31.64,31.65,31.62,31.63,32500.0,31.64,31.65,31.62,31.63,32500.0
2013-01-04 15:50:00,31.63,31.67,31.62,31.65,96500.0,31.63,31.67,31.62,31.65,96500.0
2013-01-07 09:30:00,31.4,31.57,31.4,31.52,35100.0,31.4,31.57,31.4,31.52,35100.0
2013-01-07 09:40:00,31.52,31.56,31.47,31.48,20200.0,31.52,31.56,31.47,31.48,20200.0
2013-01-07 09:50:00,31.49,31.5,31.4,31.45,18700.0,31.49,31.5,31.4,31.45,18700.0
2013-01-07 10:00:00,31.45,31.49,31.44,31.44,11200.0,31.45,31.49,31.44,31.44,11200.0
2013-01-07 10:10:00,31.45,31.49,31.45,31.46,11100.0,31.45,31.49,31.45,31.46,11100.0
2013-01-07 10:20:00,31.47,31.51,31.46,31.5,15400.0,31.47,31.51,31.46,31.5,15400.0
2013-01-07 10:30:00,31.5,31.5,31.46,31.48,7100.0,31.5,31.5,31.46,31.48,7100.0
2013-01-07 10:40:00,31.48,31.5,31.46,31.5,10800.0,31.48,31.5,31.46,31.5,10800.0
2013-01-07 10:50:00,31.5,31.51,31.46,31.47,20500.0,31.5,31.51,31.46,31.47,20500.0
2013-01-07 11:00:00,31.46,31.51,31.46,31.51,6900.0,31.46,31.51,31.46,31.51,6900.0
2013-01-07 11:10:00,31.51,31.51,31.48,31.49,213700.0,31.51,31.51,31.48,31.49,213700.0
2013-01-07 11:20:00,31.5,31.56,31.49,31.55,132800.0,31.5,31.56,31.49,31.55,132800.0
2013-01-07 11:30:00,31.56,31.57,31.56,31.57,5100.0,31.56,31.57,31.56,31.57,5100.0
2013-01-07 11:40:00,31.57,31.58,31.57,31.58,6200.0,31.57,31.58,31.57,31.58,6200.0
2013-01-07 11:50:00,31.58,31.61,31.58,31.59,8600.0,31.58,31.61,31.58,31.59,8600.0
2013-01-07 12:00:00,31.59,31.61,31.54,31.55,126300.0,31.59,31.61,31.54,31.55,126300.0
2013-01-07 12:10:00,31.55,31.62,31.54,31.62,9600.0,31.55,31.62,31.54,31.62,9600.0
2013-01-07 12:20:00,31.61,31.64,31.61,31.64,8600.0,31.61,31.64,31.61,31.64,8600.0
2013-01-07 12:30:00,31.65,31.68,31.65,31.67,9900.0,31.65,31.68,31.65,31.67,9900.0
2013-01-07 12:40:00,31.67,31.69,31.65,31.68,6800.0,31.67,31.69,31.65,31.68,6800.0
2013-01-07 12:50:00,31.69,31.69,31.65,31.66,8700.0,31.69,31.69,31.65,31.66,8700.0
2013-01-07 13:00:00,31.67,31.7,31.67,31.69,7800.0,31.67,31.7,31.67,31.69,7800.0
2013-01-07 13:10:00,31.71,31.74,31.71,31.73,20300.0,31.71,31.74,31.71,31.73,20300.0
2013-01-07 13:20:00,31.72,31.73,31.71,31.71,21000.0,31.72,31.73,31.71,31.71,21000.0
2013-01-07 13:30:00,31.71,31.72,31.63,31.65,21100.0,31.71,31.72,31.63,31.65,21100.0
2013-01-07 13:40:00,31.65,31.66,31.63,31.65,24900.0,31.65,31.66,31.63,31.65,24900.0
2013-01-07 13:50:00,31.65,31.66,31.64,31.65,8700.0,31.65,31.66,31.64,31.65,8700.0
2013-01-07 14:00:00,31.64,31.65,31.62,31.63,8700.0,31.64,31.65,31.62,31.63,8700.0
2013-01-07 14:10:00,31.63,31.65,31.57,31.57,29600.0,31.63,31.65,31.57,31.57,29600.0
2013-01-07 14:20:00,31.58,31.6,31.55,31.55,22100.0,31.58,31.6,31.55,31.55,22100.0
2013-01-07 14:30:00,31.56,31.57,31.54,31.55,19000.0,31.56,31.57,31.54,31.55,19000.0
2013-01-07 14:40:00,31.55,31.56,31.52,31.54,15200.0,31.55,31.56,31.52,31.54,15200.0
2013-01-07 14:50:00,31.55,31.57,31.54,31.55,14300.0,31.55,31.57,31.54,31.55,14300.0
2013-01-07 15:00:00,31.56,31.56,31.54,31.55,6700.0,31.56,31.56,31.54,31.55,6700.0
2013-01-07 15:10:00,31.56,31.56,31.54,31.55,18300.0,31.56,31.56,31.54,31.55,18300.0
2013-01-07 15:20:00,31.55,31.56,31.54,31.56,17900.0,31.55,31.56,31.54,31.56,17900.0
2013-01-07 15:30:00,31.55,31.57,31.54,31.55,15800.0,31.55,31.57,31.54,31.55,15800.0
2013-01-07 15:40:00,31.55,31.56,31.51,31.51,33700.0,31.55,31.56,31.51,31.51,33700.0
2013-01-07 15:50:00,31.51,31.52,31.42,31.42,133500.0,31.51,31.52,31.42,31.42,133500.0
2013-01-08 09:30:00,31.45,31.56,31.34,31.52,20200.0,31.45,31.56,31.34,31.52,20200.0
2013-01-08 09:40:00,31.5,31.57,31.44,31.45,21700.0,31.5,31.57,31.44,31.45,21700.0
2013-01-08 09:50:00,31.47,31.5,31.43,31.5,20100.0,31.47,31.5,31.43,31.5,20100.0
2013-01-08 10:00:00,31.49,31.58,31.48,31.51,18400.0,31.49,31.58,31.48,31.51,18400.0
2013-01-08 10:10:00,31.5,31.55,31.46,31.5,18400.0,31.5,31.55,31.46,31.5,18400.0
2013-01-08 10:20:00,31.52,31.53,31.47,31.51,19700.0,31.52,31.53,31.47,31.51,19700.0
2013-01-08 10:30:00,31.53,31.53,31.47,31.48,17700.0,31.53,31.53,31.47,31.48,17700.0
2013-01-08 10:40:00,31.46,31.54,31.44,31.49,14400.0,31.46,31.54,31.44,31.49,14400.0
2013-01-08 10:50:00,31.51,31.52,31.46,31.48,17700.0,31.51,31.52,31.46,31.48,17700.0
2013-01-08 11:00:00,31.48,31.49,31.45,31.46,10200.0,31.48,31.49,31.45,31.46,10200.0
2013-01-08 11:10:00,31.46,31.54,31.45,31.54,12200.0,31.46,31.54,31.45,31.54,12200.0
2013-01-08 11:20:00,31.55,31.58,31.53,31.53,16000.0,31.55,31.58,31.53,31.53,16000.0
2013-01-08 11:30:00,31.53,31.54,31.45,31.5,20300.0,31.53,31.54,31.45,31.5,20300.0
2013-01-08 11:40:00,31.51,31.53,31.5,31.52,6700.0,31.51,31.53,31.5,31.52,6700.0
2013-01-08 11:50:00,31.52,31.55,31.51,31.53,12300.0,31.52,31.55,31.51,31.53,12300.0
2013-01-08 12:00:00,31.54,31.56,31.52,31.53,23500.0,31.54,31.56,31.52,31.53,23500.0
2013-01-08 12:10:00,31.53,31.54,31.51,31.51,11200.0,31.53,31.54,31.51,31.51,11200.0
2013-01-08 12:20:00,31.5,31.52,31.49,31.5,12600.0,31.5,31.52,31.49,31.5,12600.0
2013-01-08 12:30:00,31.5,31.52,31.49,31.51,12100.0,31.5,31.52,31.49,31.51,12100.0
2013-01-08 12:40:00,31.5,31.52,31.49,31.5,10900.0,31.5,31.52,31.49,31.5,10900.0
2013-01-08 12:50:00,31.5,31.52,31.5,31.51,6500.0,31.5,31.52,31.5,31.51,6500.0
2013-01-08 13:00:00,31.51,31.53,31.46,31.46,15900.0,31.51,31.53,31.46,31.46,15900.0
2013-01-08 13:10:00,31.47,31.5,31.46,31.5,11600.0,31.47,31.5,31.46,31.5,11600.0
2013-01-08 13:20:00,31.5,31.53,31.48,31.49,15000.0,31.5,31.53,31.48,31.49,15000.0
2013-01-08 13:30:00,31.49,31.55,31.49,31.5,14900.0,31.49,31.55,31.49,31.5,14900.0
2013-01-08 13:40:00,31.5,31.51,31.46,31.48,17500.0,31.5,31.51,31.46,31.48,17500.0
2013-01-08 13:50:00,31.48,31.51,31.48,31.49,10900.0,31.48,31.51,31.48,31.49,10900.0
2013-01-08 14:00:00,31.5,31.51,31.46,31.46,16900.0,31.5,31.51,31.46,31.46,16900.0
2013-01-08 14:10:00,31.47,31.51,31.45,31.47,20800.0,31.47,31.51,31.45,31.47,20800.0
2013-01-08 14:20:00,31.48,31.48,31.45,31.46,10200.0,31.48,31.48,31.45,31.46,10200.0
2013-01-08 14:30:00,31.48,31.51,31.44,31.45,13100.0,31.48,31.51,31.44,31.45,13100.0
2013-01-08 14:40:00,31.45,31.49,31.44,31.49,12100.0,31.45,31.49,31.44,31.49,12100.0
2013-01-08 14:50:00,31.49,31.51,31.46,31.46,15400.0,31.49,31.51,31.46,31.46,15400.0
2013-01-08 15:00:00,31.45,31.49,31.44,31.49,22600.0,31.45,31.49,31.44,31.49,22600.0
2013-01-08 15:10:00,31.5,31.51,31.48,31.5,22500.0,31.5,31.51,31.48,31.5,22500.0
2013-01-08 15:20:00,31.49,31.52,31.49,31.51,31300.0,31.49,31.52,31.49,31.51,31300.0
2013-01-08 15:30:00,31.51,31.52,31.48,31.48,20900.0,31.51,31.52,31.48,31.48,20900.0
2013-01-08 15:40:00,31.48,31.51,31.41,31.43,63100.0,31.48,31.51,31.41,31.43,63100.0
2013-01-08 15:50:00,31.42,31.5,31.4,31.47,79400.0,31.42,31.5,31.4,31.47,79400.0
2013-01-09 09:30:00,31.58,31.61,31.47,31.51,23800.0,31.58,31.61,31.47,31.51,23800.0
2013-01-09 09:40:00,31.51,31.53,31.49,31.53,13000.0,31.51,31.53,31.49,31.53,13000.0
2013-01-09 09:50:00,31.53,31.53,31.45,31.46,29300.0,31.53,31.53,31.45,31.46,29300.0
2013-01-09 10:00:00,31.47,31.5,31.43,31.46,138800.0,31.47,31.5,31.43,31.46,138800.0
2013-01-09 10:10:00,31.47,31.53,31.47,31.52,61900.0,31.47,31.53,31.47,31.52,61900.0
2013-01-09 10:20:00,31.52,31.55,31.52,31.53,21800.0,31.52,31.55,31.52,31.53,21800.0
2013-01-09 10:30:00,31.53,31.56,31.53,31.53,19200.0,31.53,31.56,31.53,31.53,19200.0
2013-01-09 10:40:00,31.53,31.56,31.51,31.55,20000.0,31.53,31.56,31.51,31.55,20000.0
2013-01-09 10:50:00,31.55,31.6,31.52,31.53,24900.0,31.55,31.6,31.52,31.53,24900.0
2013-01-09 11:00:00,31.53,31.54,31.5,31.51,13400.0,31.53,31.54,31.5,31.51,13400.0
2013-01-09 11:10:00,31.51,31.53,31.5,31.51,12400.0,31.51,31.53,31.5,31.51,12400.0
2013-01-09 11:20:00,31.51,31.52,31.5,31.51,12600.0,31.51,31.52,31.5,31.51,12600.0
2013-01-09 11:30:00,31.51,31.54,31.5,31.51,15700.0,31.51,31.54,31.5,31.51,15700.0
2013-01-09 11:40:00,31.51,31.52,31.5,31.51,11400.0,31.51,31.52,31.5,31.51,11400.0
2013-01-09 11:50:00,31.51,31.52,31.46,31.5,13500.0,31.51,31.52,31.46,31.5,13500.0
2013-01-09 12:00:00,31.51,31.52,31.5,31.51,6500.0,31.51,31.52,31.5,31.51,6500.0
2013-01-09 12:10:00,31.51,31.52,31.51,31.51,5600.0,31.51,31.52,31.51,31.51,5600.0
2013-01-09 12:20:00,31.51,31.52,31.5,31.51,9100.0,31.51,31.52,31.5,31.51,9100.0
2013-01-09 12:30:00,31.52,31.53,31.5,31.52,4200.0,31.52,31.53,31.5,31.52,4200.0
2013-01-09 12:40:00,31.53,31.57,31.5,31.56,11300.0,31.53,31.57,31.5,31.56,11300.0
2013-01-09 12:50:00,31.56,31.57,31.49,31.5,15400.0,31.56,31.57,31.49,31.5,15400.0
2013-01-09 13:00:00,31.5,31.51,31.48,31.48,8300.0,31.5,31.51,31.48,31.48,8300.0
2013-01-09 13:10:00,31.49,31.5,31.48,31.5,8100.0,31.49,31.5,31.48,31.5,8100.0
2013-01-09 13:20:00,31.49,31.51,31.48,31.49,8400.0,31.49,31.51,31.48,31.49,8400.0
2013-01-09 13:30:00,31.49,31.51,31.48,31.49,14900.0,31.49,31.51,31.48,31.49,14900.0
2013-01-09 13:40:00,31.49,31.51,31.49,31.5,12400.0,31.49,31.51,31.49,31.5,12400.0
2013-01-09 13:50:00,31.49,31.5,31.45,31.45,18400.0,31.49,31.5,31.45,31.45,18400.0
2013-01-09 14:00:00,31.45,31.46,31.44,31.44,12800.0,31.45,31.46,31.44,31.44,12800.0
2013-01-09 14:10:00,31.45,31.47,31.44,31.45,20600.0,31.45,31.47,31.44,31.45,20600.0
2013-01-09 14:20:00,31.45,31.47,31.44,31.45,19800.0,31.45,31.47,31.44,31.45,19800.0
2013-01-09 14:30:00,31.45,31.46,31.44,31.45,21200.0,31.45,31.46,31.44,31.45,21200.0
2013-01-09 14:40:00,31.45,31.46,31.44,31.44,20800.0,31.45,31.46,31.44,31.44,20800.0
2013-01-09 14:50:00,31.44,31.47,31.42,31.44,24500.0,31.44,31.47,31.42,31.44,24500.0
2013-01-09 15:00:00,31.45,31.47,31.44,31.45,47400.0,31.45,31.47,31.44,31.45,47400.0
2013-01-09 15:10:00,31.45,31.47,31.44,31.45,30200.0,31.45,31.47,31.44,31.45,30200.0
2013-01-09 15:20:00,31.45,31.5,31.45,31.49,31900.0,31.45,31.5,31.45,31.49,31900.0
2013-01-09 15:30:00,31.49,31.5,31.46,31.47,34500.0,31.49,31.5,31.46,31.47,34500.0
2013-01-09 15:40:00,31.47,31.48,31.46,31.47,38500.0,31.47,31.48,31.46,31.47,38500.0
2013-01-09 15:50:00,31.48,31.5,31.42,31.42,110600.0,31.48,31.5,31.42,31.42,110600.0
2013-01-10 09:30:00,31.52,31.6,31.44,31.56,17600.0,31.52,31.6,31.44,31.56,17600.0
2013-01-10 09:40:00,31.56,31.57,31.47,31.51,22400.0,31.56,31.57,31.47,31.51,22400.0
2013-01-10 09:50:00,31.51,31.55,31.47,31.5,9500.0,31.51,31.55,31.47,31.5,9500.0
2013-01-10 10:00:00,31.5,31.52,31.47,31.47,11400.0,31.5,31.52,31.47,31.47,11400.0
2013-01-10 10:10:00,31.47,31.51,31.47,31.47,16900.0,31.47,31.51,31.47,31.47,16900.0
2013-01-10 10:20:00,31.47,31.52,31.45,31.48,14900.0,31.47,31.52,31.45,31.48,14900.0
2013-01-10 10:30:00,31.48,31.49,31.41,31.44,14600.0,31.48,31.49,31.41,31.44,14600.0
2013-01-10 10:40:00,31.45,31.47,31.4,31.46,7500.0,31.45,31.47,31.4,31.46,7500.0
2013-01-10 10:50:00,31.46,31.47,31.43,31.44,11600.0,31.46,31.47,31.43,31.44,11600.0
2013-01-10 11:00:00,31.43,31.46,31.41,31.46,11100.0,31.43,31.46,31.41,31.46,11100.0
2013-01-10 11:10:00,31.47,31.48,31.42,31.44,13700.0,31.47,31.48,31.42,31.44,13700.0
2013-01-10 11:20:00,31.43,31.46,31.43,31.45,6700.0,31.43,31.46,31.43,31.45,6700.0
2013-01-10 11:30:00,31.46,31.46,31.45,31.46,4900.0,31.46,31.46,31.45,31.46,4900.0
2013-01-10 11:40:00,31.46,31.46,31.36,31.38,16300.0,31.46,31.46,31.36,31.38,16300.0
2013-01-10 11:50:00,31.38,31.38,31.36,31.37,6600.0,31.38,31.38,31.36,31.37,6600.0
2013-01-10 12:00:00,31.37,31.42,31.37,31.42,8900.0,31.37,31.42,31.37,31.42,8900.0
2013-01-10 12:10:00,31.41,31.43,31.4,31.43,6400.0,31.41,31.43,31.4,31.43,6400.0
2013-01-10 12:20:00,31.43,31.44,31.4,31.4,12500.0,31.43,31.44,31.4,31.4,12500.0
2013-01-10 12:30:00,31.41,31.5,31.36,31.41,17400.0,31.41,31.5,31.36,31.41,17400.0
2013-01-10 12:40:00,31.42,31.43,31.41,31.43,2400.0,31.42,31.43,31.41,31.43,2400.0
2013-01-10 12:50:00,31.43,31.48,31.43,31.48,9500.0,31.43,31.48,31.43,31.48,9500.0
2013-01-10 13:00:00,31.48,31.49,31.45,31.46,8700.0,31.48,31.49,31.45,31.46,8700.0
2013-01-10 13:10:00,31.47,31.48,31.46,31.47,7800.0,31.47,31.48,31.46,31.47,7800.0
2013-01-10 13:20:00,31.47,31.51,31.47,31.51,8600.0,31.47,31.51,31.47,31.51,8600.0
2013-01-10 13:30:00,31.49,31.51,31.48,31.51,5900.0,31.49,31.51,31.48,31.51,5900.0
2013-01-10 13:40:00,31.52,31.56,31.52,31.56,6400.0,31.52,31.56,31.52,31.56,6400.0
2013-01-10 13:50:00,31.56,31.56,31.54,31.56,15900.0,31.56,31.56,31.54,31.56,15900.0
2013-01-10 14:00:00,31.54,31.57,31.53,31.56,12700.0,31.54,31.57,31.53,31.56,12700.0
2013-01-10 14:10:00,31.55,31.57,31.55,31.56,10800.0,31.55,31.57,31.55,31.56,10800.0
2013-01-10 14:20:00,31.56,31.56,31.52,31.54,11400.0,31.56,31.56,31.52,31.54,11400.0
2013-01-10 14:30:00,31.53,31.54,31.49,31.49,31000.0,31.53,31.54,31.49,31.49,31000.0
2013-01-10 14:40:00,31.49,31.51,31.49,31.5,22800.0,31.49,31.51,31.49,31.5,22800.0
2013-01-10 14:50:00,31.51,31.52,31.48,31.48,44700.0,31.51,31.52,31.48,31.48,44700.0
2013-01-10 15:00:00,31.49,31.51,31.48,31.5,19700.0,31.49,31.51,31.48,31.5,19700.0
2013-01-10 15:10:00,31.5,31.5,31.48,31.5,25600.0,31.5,31.5,31.48,31.5,25600.0
2013-01-10 15:20:00,31.5,31.5,31.47,31.49,22000.0,31.5,31.5,31.47,31.49,22000.0
2013-01-10 15:30:00,31.49,31.5,31.48,31.48,29500.0,31.49,31.5,31.48,31.48,29500.0
2013-01-10 15:40:00,31.49,31.5,31.45,31.46,83600.0,31.49,31.5,31.45,31.46,83600.0
2013-01-10 15:50:00,31.46,31.48,31.39,31.47,101300.0,31.46,31.48,31.39,31.47,101300.0
2013-01-11 09:30:00,31.51,31.58,31.47,31.54,19600.0,31.51,31.58,31.47,31.54,19600.0
2013-01-11 09:40:00,31.54,31.6,31.53,31.55,21000.0,31.54,31.6,31.53,31.55,21000.0
2013-01-11 09:50:00,31.55,31.56,31.42,31.44,45700.0,31.55,31.56,31.42,31.44,45700.0
2013-01-11 10:00:00,31.43,31.51,31.41,31.48,18700.0,31.43,31.51,31.41,31.48,18700.0
2013-01-11 10:10:00,31.47,31.5,31.46,31.46,21100.0,31.47,31.5,31.46,31.46,21100.0
2013-01-11 10:20:00,31.48,31.48,31.44,31.45,29800.0,31.48,31.48,31.44,31.45,29800.0
2013-01-11 10:30:00,31.45,31.5,31.45,31.49,16700.0,31.45,31.5,31.45,31.49,16700.0
2013-01-11 10:40:00,31.49,31.57,31.48,31.57,34600.0,31.49,31.57,31.48,31.57,34600.0
2013-01-11 10:50:00,31.57,31.79,31.57,31.79,15700.0,31.57,31.79,31.57,31.79,15700.0
2013-01-11 11:00:00,31.78,31.79,31.66,31.67,81700.0,31.78,31.79,31.66,31.67,81700.0
2013-01-11 11:10:00,31.67,31.67,31.64,31.65,15800.0,31.67,31.67,31.64,31.65,15800.0
2013-01-11 11:20:00,31.65,31.65,31.63,31.64,16200.0,31.65,31.65,31.63,31.64,16200.0
2013-01-11 11:30:00,31.64,31.64,31.59,31.63,24700.0,31.64,31.64,31.59,31.63,24700.0
2013-01-11 11:40:00,31.63,31.64,31.62,31.63,10800.0,31.63,31.64,31.62,31.63,10800.0
2013-01-11 11:50:00,31.62,31.64,31.58,31.59,20600.0,31.62,31.64,31.58,31.59,20600.0
2013-01-11 12:00:00,31.59,31.63,31.59,31.62,13700.0,31.59,31.63,31.59,31.62,13700.0
2013-01-11 12:10:00,31.63,31.63,31.61,31.63,9500.0,31.63,31.63,31.61,31.63,9500.0
2013-01-11 12:20:00,31.64,31.64,31.62,31.63,7100.0,31.64,31.64,31.62,31.63,7100.0
2013-01-11 12:30:00,31.63,31.69,31.59,31.68,12000.0,31.63,31.69,31.59,31.68,12000.0
2013-01-11 12:40:00,31.68,31.78,31.68,31.77,10500.0,31.68,31.78,31.68,31.77,10500.0
2013-01-11 12:50:00,31.77,31.8,31.75,31.78,11200.0,31.77,31.8,31.75,31.78,11200.0
2013-01-11 13:00:00,31.78,31.79,31.74,31.75,51100.0,31.78,31.79,31.74,31.75,51100.0
2013-01-11 13:10:00,31.75,31.77,31.73,31.76,19000.0,31.75,31.77,31.73,31.76,19000.0
2013-01-11 13:20:00,31.76,31.77,31.71,31.73,33800.0,31.76,31.77,31.71,31.73,33800.0
2013-01-11 13:30:00,31.73,31.75,31.66,31.66,152800.0,31.73,31.75,31.66,31.66,152800.0
2013-01-11 13:40:00,31.66,31.72,31.66,31.69,131700.0,31.66,31.72,31.66,31.69,131700.0
2013-01-11 13:50:00,31.69,31.74,31.66,31.66,192000.0,31.69,31.74,31.66,31.66,192000.0
2013-01-11 14:00:00,31.68,31.73,31.67,31.73,8600.0,31.68,31.73,31.67,31.73,8600.0
2013-01-11 14:10:00,31.74,31.85,31.74,31.81,246600.0,31.74,31.85,31.74,31.81,246600.0
2013-01-11 14:20:00,31.81,31.88,31.8,31.87,173400.0,31.81,31.88,31.8,31.87,173400.0
2013-01-11 14:30:00,31.88,31.94,31.88,31.88,187900.0,31.88,31.94,31.88,31.88,187900.0
2013-01-11 14:40:00,31.87,31.9,31.84,31.84,23400.0,31.87,31.9,31.84,31.84,23400.0
2013-01-11 14:50:00,31.85,31.86,31.79,31.82,32800.0,31.85,31.86,31.79,31.82,32800.0
2013-01-11 15:00:00,31.82,31.82,31.75,31.77,95100.0,31.82,31.82,31.75,31.77,95100.0
2013-01-11 15:10:00,31.78,31.82,31.75,31.75,95100.0,31.78,31.82,31.75,31.75,95100.0
2013-01-11 15:20:00,31.75,31.78,31.74,31.77,91200.0,31.75,31.78,31.74,31.77,91200.0
2013-01-11 15:30:00,31.77,31.82,31.76,31.8,41100.0,31.77,31.82,31.76,31.8,41100.0
2013-01-11 15:40:00,31.79,31.86,31.78,31.85,46200.0,31.79,31.86,31.78,31.85,46200.0
2013-01-11 15:50:00,31.85,31.86,31.8,31.82,104200.0,31.85,31.86,31.8,31.82,104200.0
2013-01-14 09:30:00,31.84,32.19,31.74,32.19,50700.0,31.84,32.19,31.74,32.19,50700.0
2013-01-14 09:40:00,32.18,32.2,32.11,32.14,26100.0,32.18,32.2,32.11,32.14,26100.0
2013-01-14 09:50:00,32.15,32.15,32.08,32.11,25900.0,32.15,32.15,32.08,32.11,25900.0
2013-01-14 10:00:00,32.09,32.11,32.06,32.09,19000.0,32.09,32.11,32.06,32.09,19000.0
2013-01-14 10:10:00,32.09,32.14,32.09,32.11,38400.0,32.09,32.14,32.09,32.11,38400.0
2013-01-14 10:20:00,32.1,32.12,32.08,32.09,17500.0,32.1,32.12,32.08,32.09,17500.0
2013-01-14 10:30:00,32.1,32.11,32.09,32.1,14100.0,32.1,32.11,32.09,32.1,14100.0
2013-01-14 10:40:00,32.09,32.11,32.09,32.1,27500.0,32.09,32.11,32.09,32.1,27500.0
2013-01-14 10:50:00,32.11,32.12,32.09,32.1,49400.0,32.11,32.12,32.09,32.1,49400.0
2013-01-14 11:00:00,32.09,32.12,32.09,32.12,13600.0,32.09,32.12,32.09,32.12,13600.0
2013-01-14 11:10:00,32.12,32.13,32.11,32.12,14300.0,32.12,32.13,32.11,32.12,14300.0
2013-01-14 11:20:00,32.11,32.14,32.11,32.13,15500.0,32.11,32.14,32.11,32.13,15500.0
2013-01-14 11:30:00,32.13,32.15,32.12,32.14,17800.0,32.13,32.15,32.12,32.14,17800.0
2013-01-14 11:40:00,32.14,32.23,32.13,32.23,20900.0,32.14,32.23,32.13,32.23,20900.0
2013-01-14 11:50:00,32.23,32.27,32.23,32.27,17900.0,32.23,32.27,32.23,32.27,17900.0
2013-01-14 12:00:00,32.26,32.26,32.23,32.25,15000.0,32.26,32.26,32.23,32.25,15000.0
2013-01-14 12:10:00,32.24,32.27,32.23,32.27,25100.0,32.24,32.27,32.23,32.27,25100.0
2013-01-14 12:20:00,32.27,32.29,32.27,32.29,15800.0,32.27,32.29,32.27,32.29,15800.0
2013-01-14 12:30:00,32.28,32.3,32.28,32.29,15300.0,32.28,32.3,32.28,32.29,15300.0
2013-01-14 12:40:00,32.29,32.33,32.29,32.31,15300.0,32.29,32.33,32.29,32.31,15300.0
2013-01-14 12:50:00,32.32,32.32,32.3,32.32,6300.0,32.32,32.32,32.3,32.32,6300.0
2013-01-14 13:00:00,32.32,32.32,32.28,32.29,11300.0,32.32,32.32,32.28,32.29,11300.0
2013-01-14 13:10:00,32.3,32.35,32.29,32.35,14300.0,32.3,32.35,32.29,32.35,14300.0
2013-01-14 13:20:00,32.35,32.36,32.34,32.35,8100.0,32.35,32.36,32.34,32.35,8100.0
2013-01-14 13:30:00,32.34,32.38,32.34,32.38,7500.0,32.34,32.38,32.34,32.38,7500.0
2013-01-14 13:40:00,32.38,32.42,32.37,32.42,14700.0,32.38,32.42,32.37,32.42,14700.0
2013-01-14 13:50:00,32.41,32.44,32.41,32.42,6300.0,32.41,32.44,32.41,32.42,6300.0
2013-01-14 14:00:00,32.42,32.47,32.41,32.47,21200.0,32.42,32.47,32.41,32.47,21200.0
2013-01-14 14:10:00,32.47,32.49,32.46,32.46,14800.0,32.47,32.49,32.46,32.46,14800.0
2013-01-14 14:20:00,32.46,32.47,32.46,32.46,22500.0,32.46,32.47,32.46,32.46,22500.0
2013-01-14 14:30:00,32.47,32.49,32.41,32.42,26000.0,32.47,32.49,32.41,32.42,26000.0
2013-01-14 14:40:00,32.41,32.41,32.38,32.41,20100.0,32.41,32.41,32.38,32.41,20100.0
2013-01-14 14:50:00,32.41,32.44,32.4,32.42,16300.0,32.41,32.44,32.4,32.42,16300.0
2013-01-14 15:00:00,32.42,32.48,32.42,32.48,19300.0,32.42,32.48,32.42,32.48,19300.0
2013-01-14 15:10:00,32.48,32.48,32.45,32.48,19800.0,32.48,32.48,32.45,32.48,19800.0
2013-01-14 15:20:00,32.48,32.48,32.45,32.47,20300.0,32.48,32.48,32.45,32.47,20300.0
2013-01-14 15:30:00,32.46,32.48,32.45,32.47,25400.0,32.46,32.48,32.45,32.47,25400.0
2013-01-14 15:40:00,32.46,32.49,32.46,32.49,30000.0,32.46,32.49,32.46,32.49,30000.0
2013-01-14 15:50:00,32.49,32.53,32.46,32.52,123300.0,32.49,32.53,32.46,32.52,123300.0
2013-01-15 09:30:00,32.23,32.36,32.09,32.19,22300.0,32.23,32.36,32.09,32.19,22300.0
2013-01-15 09:40:00,32.22,32.33,32.18,32.3,23100.0,32.22,32.33,32.18,32.3,23100.0
2013-01-15 09:50:00,32.3,32.44,32.25,32.4,15200.0,32.3,32.44,32.25,32.4,15200.0
2013-01-15 10:00:00,32.4,32.44,32.34,32.36,18300.0,32.4,32.44,32.34,32.36,18300.0
2013-01-15 10:10:00,32.35,32.4,32.32,32.39,11800.0,32.35,32.4,32.32,32.39,11800.0
2013-01-15 10:20:00,32.4,32.41,32.35,32.38,9000.0,32.4,32.41,32.35,32.38,9000.0
2013-01-15 10:30:00,32.37,32.39,32.35,32.38,11900.0,32.37,32.39,32.35,32.38,11900.0
2013-01-15 10:40:00,32.36,32.38,32.35,32.37,7300.0,32.36,32.38,32.35,32.37,7300.0
2013-01-15 10:50:00,32.36,32.42,32.32,32.41,18700.0,32.36,32.42,32.32,32.41,18700.0
2013-01-15 11:00:00,32.4,32.44,32.4,32.43,14500.0,32.4,32.44,32.4,32.43,14500.0
2013-01-15 11:10:00,32.43,32.43,32.4,32.4,5300.0,32.43,32.43,32.4,32.4,5300.0
2013-01-15 11:20:00,32.39,32.41,32.38,32.41,5100.0,32.39,32.41,32.38,32.41,5100.0
2013-01-15 11:30:00,32.4,32.44,32.4,32.43,6900.0,32.4,32.44,32.4,32.43,6900.0
2013-01-15 11:40:00,32.44,32.48,32.44,32.47,10800.0,32.44,32.48,32.44,32.47,10800.0
2013-01-15 11:50:00,32.48,32.48,32.43,32.44,17900.0,32.48,32.48,32.43,32.44,17900.0
2013-01-15 12:00:00,32.44,32.45,32.41,32.44,25800.0,32.44,32.45,32.41,32.44,25800.0
2013-01-15 12:10:00,32.44,32.44,32.42,32.44,11700.0,32.44,32.44,32.42,32.44,11700.0
2013-01-15 12:20:00,32.44,32.44,32.4,32.42,7800.0,32.44,32.44,32.4,32.42,7800.0
2013-01-15 12:30:00,32.43,32.48,32.43,32.48,4300.0,32.43,32.48,32.43,32.48,4300.0
2013-01-15 12:40:00,32.49,32.5,32.48,32.49,3800.0,32.49,32.5,32.48,32.49,3800.0
2013-01-15 12:50:00,32.48,32.49,32.45,32.47,24500.0,32.48,32.49,32.45,32.47,24500.0
2013-01-15 13:00:00,32.47,32.51,32.47,32.5,11900.0,32.47,32.51,32.47,32.5,11900.0
2013-01-15 13:10:00,32.51,32.51,32.5,32.51,2100.0,32.51,32.51,32.5,32.51,2100.0
2013-01-15 13:20:00,32.51,32.54,32.5,32.54,12200.0,32.51,32.54,32.5,32.54,12200.0
2013-01-15 13:30:00,32.54,32.59,32.52,32.59,19400.0,32.54,32.59,32.52,32.59,19400.0
2013-01-15 13:40:00,32.59,32.61,32.58,32.6,15400.0,32.59,32.61,32.58,32.6,15400.0
2013-01-15 13:50:00,32.6,32.6,32.54,32.54,17000.0,32.6,32.6,32.54,32.54,17000.0
2013-01-15 14:00:00,32.52,32.54,32.52,32.52,5900.0,32.52,32.54,32.52,32.52,5900.0
2013-01-15 14:10:00,32.52,32.52,32.49,32.49,5500.0,32.52,32.52,32.49,32.49,5500.0
2013-01-15 14:20:00,32.49,32.5,32.47,32.48,12000.0,32.49,32.5,32.47,32.48,12000.0
2013-01-15 14:30:00,32.48,32.52,32.48,32.51,11300.0,32.48,32.52,32.48,32.51,11300.0
2013-01-15 14:40:00,32.52,32.55,32.51,32.55,6800.0,32.52,32.55,32.51,32.55,6800.0
2013-01-15 14:50:00,32.55,32.58,32.55,32.56,9900.0,32.55,32.58,32.55,32.56,9900.0
2013-01-15 15:00:00,32.57,32.6,32.56,32.58,10500.0,32.57,32.6,32.56,32.58,10500.0
2013-01-15 15:10:00,32.57,32.58,32.54,32.58,22800.0,32.57,32.58,32.54,32.58,22800.0
2013-01-15 15:20:00,32.58,32.58,32.5,32.52,19500.0,32.58,32.58,32.5,32.52,19500.0
2013-01-15 15:30:00,32.53,32.58,32.52,32.56,21100.0,32.53,32.58,32.52,32.56,21100.0
2013-01-15 15:40:00,32.56,32.58,32.52,32.53,21500.0,32.56,32.58,32.52,32.53,21500.0
2013-01-15 15:50:00,32.53,32.57,32.52,32.54,51300.0,32.53,32.57,32.52,32.54,51300.0
2013-01-16 09:30:00,32.46,32.52,32.41,32.44,14400.0,32.46,32.52,32.41,32.44,14400.0
2013-01-16 09:40:00,32.42,32.52,32.41,32.52,12000.0,32.42,32.52,32.41,32.52,12000.0
2013-01-16 09:50:00,32.51,32.55,32.43,32.45,5400.0,32.51,32.55,32.43,32.45,5400.0
2013-01-16 10:00:00,32.45,32.47,32.41,32.45,17000.0,32.45,32.47,32.41,32.45,17000.0
2013-01-16 10:10:00,32.45,32.45,32.4,32.42,12800.0,32.45,32.45,32.4,32.42,12800.0
2013-01-16 10:20:00,32.4,32.45,32.4,32.43,10000.0,32.4,32.45,32.4,32.43,10000.0
2013-01-16 10:30:00,32.44,32.46,32.43,32.46,4900.0,32.44,32.46,32.43,32.46,4900.0
2013-01-16 10:40:00,32.46,32.46,32.44,32.44,9900.0,32.46,32.46,32.44,32.44,9900.0
2013-01-16 10:50:00,32.45,32.47,32.43,32.45,16000.0,32.45,32.47,32.43,32.45,16000.0
2013-01-16 11:00:00,32.44,32.47,32.44,32.47,8400.0,32.44,32.47,32.44,32.47,8400.0
2013-01-16 11:10:00,32.47,32.49,32.46,32.49,5000.0,32.47,32.49,32.46,32.49,5000.0
2013-01-16 11:20:00,32.49,32.55,32.48,32.53,4800.0,32.49,32.55,32.48,32.53,4800.0
2013-01-16 11:30:00,32.52,32.53,32.5,32.51,5100.0,32.52,32.53,32.5,32.51,5100.0
2013-01-16 11:40:00,32.5,32.57,32.5,32.56,8900.0,32.5,32.57,32.5,32.56,8900.0
2013-01-16 11:50:00,32.57,32.57,32.51,32.53,6800.0,32.57,32.57,32.51,32.53,6800.0
2013-01-16 12:00:00,32.52,32.55,32.52,32.54,3200.0,32.52,32.55,32.52,32.54,3200.0
2013-01-16 12:10:00,32.52,32.52,32.48,32.49,4900.0,32.52,32.52,32.48,32.49,4900.0
2013-01-16 12:20:00,32.48,32.48,32.45,32.47,8800.0,32.48,32.48,32.45,32.47,8800.0
2013-01-16 12:30:00,32.46,32.49,32.45,32.48,6300.0,32.46,32.49,32.45,32.48,6300.0
2013-01-16 12:40:00,32.48,32.49,32.46,32.46,11700.0,32.48,32.49,32.46,32.46,11700.0
2013-01-16 12:50:00,32.46,32.47,32.45,32.47,13700.0,32.46,32.47,32.45,32.47,13700.0
2013-01-16 13:00:00,32.46,32.54,32.46,32.52,11800.0,32.46,32.54,32.46,32.52,11800.0
2013-01-16 13:10:00,32.52,32.54,32.51,32.53,10300.0,32.52,32.54,32.51,32.53,10300.0
2013-01-16 13:20:00,32.52,32.55,32.49,32.51,13600.0,32.52,32.55,32.49,32.51,13600.0
2013-01-16 13:30:00,32.52,32.55,32.5,32.53,8700.0,32.52,32.55,32.5,32.53,8700.0
2013-01-16 13:40:00,32.54,32.57,32.52,32.54,10800.0,32.54,32.57,32.52,32.54,10800.0
2013-01-16 13:50:00,32.55,32.55,32.52,32.52,9400.0,32.55,32.55,32.52,32.52,9400.0
2013-01-16 14:00:00,32.52,32.53,32.49,32.51,9800.0,32.52,32.53,32.49,32.51,9800.0
2013-01-16 14:10:00,32.51,32.55,32.51,32.52,10400.0,32.51,32.55,32.51,32.52,10400.0
2013-01-16 14:20:00,32.53,32.55,32.52,32.52,7200.0,32.53,32.55,32.52,32.52,7200.0
2013-01-16 14:30:00,32.52,32.55,32.52,32.53,10200.0,32.52,32.55,32.52,32.53,10200.0
2013-01-16 14:40:00,32.52,32.53,32.49,32.5,8700.0,32.52,32.53,32.49,32.5,8700.0
2013-01-16 14:50:00,32.51,32.52,32.5,32.51,8100.0,32.51,32.52,32.5,32.51,8100.0
2013-01-16 15:00:00,32.51,32.52,32.49,32.51,14800.0,32.51,32.52,32.49,32.51,14800.0
2013-01-16 15:10:00,32.51,32.52,32.5,32.5,14200.0,32.51,32.52,32.5,32.5,14200.0
2013-01-16 15:20:00,32.51,32.52,32.48,32.48,33700.0,32.51,32.52,32.48,32.48,33700.0
2013-01-16 15:30:00,32.48,32.5,32.47,32.49,41800.0,32.48,32.5,32.47,32.49,41800.0
2013-01-16 15:40:00,32.49,32.51,32.48,32.48,30600.0,32.49,32.51,32.48,32.48,30600.0
2013-01-16 15:50:00,32.48,32.49,32.43,32.45,69300.0,32.48,32.49,32.43,32.45,69300.0
2013-01-17 09:30:00,32.33,32.75,32.25,32.48,68800.0,32.33,32.75,32.25,32.48,68800.0
2013-01-17 09:40:00,32.47,32.56,32.43,32.54,31600.0,32.47,32.56,32.43,32.54,31600.0
2013-01-17 09:50:00,32.53,32.61,32.5,32.59,12700.0,32.53,32.61,32.5,32.59,12700.0
2013-01-17 10:00:00,32.58,32.65,32.52,32.65,20000.0,32.58,32.65,32.52,32.65,20000.0
2013-01-17 10:10:00,32.63,32.65,32.61,32.63,14900.0,32.63,32.65,32.61,32.63,14900.0
2013-01-17 10:20:00,32.61,32.71,32.61,32.7,21500.0,32.61,32.71,32.61,32.7,21500.0
2013-01-17 10:30:00,32.71,32.71,32.67,32.69,10400.0,32.71,32.71,32.67,32.69,10400.0
2013-01-17 10:40:00,32.69,32.72,32.66,32.69,9000.0,32.69,32.72,32.66,32.69,9000.0
2013-01-17 10:50:00,32.69,32.73,32.66,32.69,11300.0,32.69,32.73,32.66,32.69,11300.0
2013-01-17 11:00:00,32.69,32.73,32.69,32.72,12400.0,32.69,32.73,32.69,32.72,12400.0
2013-01-17 11:10:00,32.71,32.72,32.69,32.7,9100.0,32.71,32.72,32.69,32.7,9100.0
2013-01-17 11:20:00,32.71,32.74,32.7,32.73,7300.0,32.71,32.74,32.7,32.73,7300.0
2013-01-17 11:30:00,32.73,32.76,32.72,32.75,21900.0,32.73,32.76,32.72,32.75,21900.0
2013-01-17 11:40:00,32.75,32.76,32.74,32.76,5200.0,32.75,32.76,32.74,32.76,5200.0
2013-01-17 11:50:00,32.76,32.8,32.76,32.77,12900.0,32.76,32.8,32.76,32.77,12900.0
2013-01-17 12:00:00,32.77,32.78,32.76,32.77,6100.0,32.77,32.78,32.76,32.77,6100.0
2013-01-17 12:10:00,32.77,32.79,32.76,32.79,9200.0,32.77,32.79,32.76,32.79,9200.0
2013-01-17 12:20:00,32.79,32.82,32.78,32.82,8900.0,32.79,32.82,32.78,32.82,8900.0
2013-01-17 12:30:00,32.82,32.82,32.74,32.78,58600.0,32.82,32.82,32.74,32.78,58600.0
2013-01-17 12:40:00,32.78,32.8,32.78,32.79,9900.0,32.78,32.8,32.78,32.79,9900.0
2013-01-17 12:50:00,32.79,32.82,32.78,32.8,9000.0,32.79,32.82,32.78,32.8,9000.0
2013-01-17 13:00:00,32.8,32.8,32.78,32.78,4500.0,32.8,32.8,32.78,32.78,4500.0
2013-01-17 13:10:00,32.79,32.79,32.77,32.78,3400.0,32.79,32.79,32.77,32.78,3400.0
2013-01-17 13:20:00,32.77,32.84,32.77,32.82,22300.0,32.77,32.84,32.77,32.82,22300.0
2013-01-17 13:30:00,32.81,32.82,32.81,32.82,3400.0,32.81,32.82,32.81,32.82,3400.0
2013-01-17 13:40:00,32.82,32.82,32.81,32.81,13900.0,32.82,32.82,32.81,32.81,13900.0
2013-01-17 13:50:00,32.8,32.83,32.8,32.82,8500.0,32.8,32.83,32.8,32.82,8500.0
2013-01-17 14:00:00,32.83,32.83,32.78,32.81,14900.0,32.83,32.83,32.78,32.81,14900.0
2013-01-17 14:10:00,32.81,32.81,32.77,32.77,16300.0,32.81,32.81,32.77,32.77,16300.0
2013-01-17 14:20:00,32.78,32.79,32.72,32.73,35700.0,32.78,32.79,32.72,32.73,35700.0
2013-01-17 14:30:00,32.74,32.75,32.71,32.72,17800.0,32.74,32.75,32.71,32.72,17800.0
2013-01-17 14:40:00,32.71,32.74,32.69,32.73,20400.0,32.71,32.74,32.69,32.73,20400.0
2013-01-17 14:50:00,32.72,32.76,32.72,32.74,18400.0,32.72,32.76,32.72,32.74,18400.0
2013-01-17 15:00:00,32.74,32.77,32.74,32.77,13100.0,32.74,32.77,32.74,32.77,13100.0
2013-01-17 15:10:00,32.76,32.77,32.76,32.76,10300.0,32.76,32.77,32.76,32.76,10300.0
2013-01-17 15:20:00,32.76,32.77,32.71,32.73,23000.0,32.76,32.77,32.71,32.73,23000.0
2013-01-17 15:30:00,32.74,32.75,32.72,32.73,18200.0,32.74,32.75,32.72,32.73,18200.0
2013-01-17 15:40:00,32.72,32.76,32.71,32.75,39000.0,32.72,32.76,32.71,32.75,39000.0
2013-01-17 15:50:00,32.75,32.77,32.69,32.74,70400.0,32.75,32.77,32.69,32.74,70400.0
2013-01-18 09:30:00,32.76,32.83,32.56,32.56,7500.0,32.76,32.83,32.56,32.56,7500.0
2013-01-18 09:40:00,32.58,32.64,32.57,32.64,6900.0,32.58,32.64,32.57,32.64,6900.0
2013-01-18 09:50:00,32.61,32.73,32.59,32.62,44900.0,32.61,32.73,32.59,32.62,44900.0
2013-01-18 10:00:00,32.62,32.64,32.54,32.56,6700.0,32.62,32.64,32.54,32.56,6700.0
2013-01-18 10:10:00,32.55,32.61,32.54,32.61,8500.0,32.55,32.61,32.54,32.61,8500.0
2013-01-18 10:20:00,32.64,32.64,32.6,32.63,14100.0,32.64,32.64,32.6,32.63,14100.0
2013-01-18 10:30:00,32.62,32.62,32.59,32.59,25600.0,32.62,32.62,32.59,32.59,25600.0
2013-01-18 10:40:00,32.59,32.62,32.58,32.58,31300.0,32.59,32.62,32.58,32.58,31300.0
2013-01-18 10:50:00,32.58,32.58,32.47,32.47,115400.0,32.58,32.58,32.47,32.47,115400.0
2013-01-18 11:00:00,32.47,32.49,32.47,32.49,10700.0,32.47,32.49,32.47,32.49,10700.0
2013-01-18 11:10:00,32.48,32.48,32.43,32.45,20500.0,32.48,32.48,32.43,32.45,20500.0
2013-01-18 11:20:00,32.46,32.47,32.44,32.45,4200.0,32.46,32.47,32.44,32.45,4200.0
2013-01-18 11:30:00,32.45,32.46,32.44,32.45,6600.0,32.45,32.46,32.44,32.45,6600.0
2013-01-18 11:40:00,32.45,32.47,32.4,32.41,44500.0,32.45,32.47,32.4,32.41,44500.0
2013-01-18 11:50:00,32.41,32.41,32.34,32.34,12300.0,32.41,32.41,32.34,32.34,12300.0
2013-01-18 12:00:00,32.34,32.37,32.34,32.35,8100.0,32.34,32.37,32.34,32.35,8100.0
2013-01-18 12:10:00,32.36,32.37,32.35,32.36,5500.0,32.36,32.37,32.35,32.36,5500.0
2013-01-18 12:20:00,32.36,32.37,32.29,32.3,18900.0,32.36,32.37,32.29,32.3,18900.0
2013-01-18 12:30:00,32.31,32.31,32.27,32.28,16300.0,32.31,32.31,32.27,32.28,16300.0
2013-01-18 12:40:00,32.28,32.33,32.21,32.31,16500.0,32.28,32.33,32.21,32.31,16500.0
2013-01-18 12:50:00,32.31,32.36,32.29,32.34,9300.0,32.31,32.36,32.29,32.34,9300.0
2013-01-18 13:00:00,32.35,32.4,32.35,32.4,37800.0,32.35,32.4,32.35,32.4,37800.0
2013-01-18 13:10:00,32.4,32.41,32.35,32.35,10700.0,32.4,32.41,32.35,32.35,10700.0
2013-01-18 13:20:00,32.35,32.35,32.29,32.3,14300.0,32.35,32.35,32.29,32.3,14300.0
2013-01-18 13:30:00,32.3,32.31,32.28,32.29,8400.0,32.3,32.31,32.28,32.29,8400.0
2013-01-18 13:40:00,32.3,32.36,32.3,32.36,6300.0,32.3,32.36,32.3,32.36,6300.0
2013-01-18 13:50:00,32.36,32.36,32.34,32.35,9400.0,32.36,32.36,32.34,32.35,9400.0
2013-01-18 14:00:00,32.35,32.36,32.3,32.3,18200.0,32.35,32.36,32.3,32.3,18200.0
2013-01-18 14:10:00,32.3,32.3,32.23,32.29,22200.0,32.3,32.3,32.23,32.29,22200.0
2013-01-18 14:20:00,32.29,32.35,32.28,32.35,9300.0,32.29,32.35,32.28,32.35,9300.0
2013-01-18 14:30:00,32.35,32.35,32.33,32.33,10400.0,32.35,32.35,32.33,32.33,10400.0
2013-01-18 14:40:00,32.33,32.34,32.29,32.3,7500.0,32.33,32.34,32.29,32.3,7500.0
2013-01-18 14:50:00,32.29,32.29,32.26,32.27,19900.0,32.29,32.29,32.26,32.27,19900.0
2013-01-18 15:00:00,32.27,32.28,32.23,32.25,19900.0,32.27,32.28,32.23,32.25,19900.0
2013-01-18 15:10:00,32.25,32.25,32.21,32.23,31700.0,32.25,32.25,32.21,32.23,31700.0
2013-01-18 15:20:00,32.23,32.23,32.21,32.23,24800.0,32.23,32.23,32.21,32.23,24800.0
2013-01-18 15:30:00,32.22,32.26,32.2,32.26,33100.0,32.22,32.26,32.2,32.26,33100.0
2013-01-18 15:40:00,32.25,32.25,32.2,32.21,56900.0,32.25,32.25,32.2,32.21,56900.0
2013-01-18 15:50:00,32.2,32.25,32.16,32.24,88500.0,32.2,32.25,32.16,32.24,88500.0
2013-01-22 09:30:00,32.17,32.24,32.15,32.18,6000.0,32.17,32.24,32.15,32.18,6000.0
2013-01-22 09:40:00,32.19,32.27,32.1,32.19,9100.0,32.19,32.27,32.1,32.19,9100.0
2013-01-22 09:50:00,32.19,32.21,32.14,32.14,20500.0,32.19,32.21,32.14,32.14,20500.0
2013-01-22 10:00:00,32.12,32.15,32.11,32.15,7400.0,32.12,32.15,32.11,32.15,7400.0
2013-01-22 10:10:00,32.15,32.16,32.06,32.11,12300.0,32.15,32.16,32.06,32.11,12300.0
2013-01-22 10:20:00,32.1,32.12,32.09,32.09,8900.0,32.1,32.12,32.09,32.09,8900.0
2013-01-22 10:30:00,32.1,32.13,32.08,32.12,44500.0,32.1,32.13,32.08,32.12,44500.0
2013-01-22 10:40:00,32.12,32.12,32.04,32.04,84300.0,32.12,32.12,32.04,32.04,84300.0
2013-01-22 10:50:00,32.05,32.05,31.99,32.0,44800.0,32.05,32.05,31.99,32.0,44800.0
2013-01-22 11:00:00,31.99,32.01,31.99,32.0,20600.0,31.99,32.01,31.99,32.0,20600.0
2013-01-22 11:10:00,32.0,32.06,31.99,32.04,54800.0,32.0,32.06,31.99,32.04,54800.0
2013-01-22 11:20:00,32.04,32.05,32.01,32.04,18100.0,32.04,32.05,32.01,32.04,18100.0
2013-01-22 11:30:00,32.04,32.04,32.01,32.03,17600.0,32.04,32.04,32.01,32.03,17600.0
2013-01-22 11:40:00,32.04,32.06,31.99,31.99,24900.0,32.04,32.06,31.99,31.99,24900.0
2013-01-22 11:50:00,31.99,32.01,31.99,32.0,18800.0,31.99,32.01,31.99,32.0,18800.0
2013-01-22 12:00:00,32.0,32.01,31.99,32.01,7600.0,32.0,32.01,31.99,32.01,7600.0
2013-01-22 12:10:00,32.01,32.04,31.97,32.0,87200.0,32.01,32.04,31.97,32.0,87200.0
2013-01-22 12:20:00,32.0,32.01,31.99,32.0,50200.0,32.0,32.01,31.99,32.0,50200.0
2013-01-22 12:30:00,32.0,32.07,31.99,32.04,18000.0,32.0,32.07,31.99,32.04,18000.0
2013-01-22 12:40:00,32.05,32.13,32.05,32.12,38200.0,32.05,32.13,32.05,32.12,38200.0
2013-01-22 12:50:00,32.11,32.11,32.07,32.08,47100.0,32.11,32.11,32.07,32.08,47100.0
2013-01-22 13:00:00,32.08,32.1,32.07,32.08,28800.0,32.08,32.1,32.07,32.08,28800.0
2013-01-22 13:10:00,32.08,32.08,32.06,32.08,13700.0,32.08,32.08,32.06,32.08,13700.0
2013-01-22 13:20:00,32.08,32.09,32.06,32.09,44400.0,32.08,32.09,32.06,32.09,44400.0
2013-01-22 13:30:00,32.08,32.09,32.06,32.08,10600.0,32.08,32.09,32.06,32.08,10600.0
2013-01-22 13:40:00,32.09,32.09,32.05,32.05,21900.0,32.09,32.09,32.05,32.05,21900.0
2013-01-22 13:50:00,32.05,32.05,32.0,32.02,71800.0,32.05,32.05,32.0,32.02,71800.0
2013-01-22 14:00:00,32.01,32.04,31.99,32.03,39700.0,32.01,32.04,31.99,32.03,39700.0
2013-01-22 14:10:00,32.03,32.04,32.01,32.04,20800.0,32.03,32.04,32.01,32.04,20800.0
2013-01-22 14:20:00,32.04,32.09,32.04,32.05,21300.0,32.04,32.09,32.04,32.05,21300.0
2013-01-22 14:30:00,32.05,32.09,32.05,32.06,20100.0,32.05,32.09,32.05,32.06,20100.0
2013-01-22 14:40:00,32.06,32.09,32.06,32.06,23800.0,32.06,32.09,32.06,32.06,23800.0
2013-01-22 14:50:00,32.06,32.11,32.05,32.08,20100.0,32.06,32.11,32.05,32.08,20100.0
2013-01-22 15:00:00,32.08,32.09,32.06,32.08,20400.0,32.08,32.09,32.06,32.08,20400.0
2013-01-22 15:10:00,32.08,32.08,32.03,32.05,54000.0,32.08,32.08,32.03,32.05,54000.0
2013-01-22 15:20:00,32.05,32.06,32.04,32.04,35500.0,32.05,32.06,32.04,32.04,35500.0
2013-01-22 15:30:00,32.04,32.08,32.03,32.07,50600.0,32.04,32.08,32.03,32.07,50600.0
2013-01-22 15:40:00,32.07,32.08,32.04,32.06,49000.0,32.07,32.08,32.04,32.06,49000.0
2013-01-22 15:50:00,32.07,32.13,32.06,32.12,89700.0,32.07,32.13,32.06,32.12,89700.0
2013-01-23 09:30:00,32.21,32.48,32.21,32.47,23400.0,32.21,32.48,32.21,32.47,23400.0
2013-01-23 09:40:00,32.5,32.5,32.36,32.42,57000.0,32.5,32.5,32.36,32.42,57000.0
2013-01-23 09:50:00,32.43,32.43,32.33,32.38,61700.0,32.43,32.43,32.33,32.38,61700.0
2013-01-23 10:00:00,32.38,32.38,32.28,32.28,44300.0,32.38,32.38,32.28,32.28,44300.0
2013-01-23 10:10:00,32.28,32.38,32.28,32.33,48200.0,32.28,32.38,32.28,32.33,48200.0
2013-01-23 10:20:00,32.32,32.32,32.23,32.26,16700.0,32.32,32.32,32.23,32.26,16700.0
2013-01-23 10:30:00,32.27,32.31,32.24,32.31,19800.0,32.27,32.31,32.24,32.31,19800.0
2013-01-23 10:40:00,32.31,32.34,32.28,32.31,12900.0,32.31,32.34,32.28,32.31,12900.0
2013-01-23 10:50:00,32.31,32.34,32.3,32.3,7700.0,32.31,32.34,32.3,32.3,7700.0
2013-01-23 11:00:00,32.32,32.36,32.32,32.32,9900.0,32.32,32.36,32.32,32.32,9900.0
2013-01-23 11:10:00,32.32,32.38,32.32,32.34,9800.0,32.32,32.38,32.32,32.34,9800.0
2013-01-23 11:20:00,32.34,32.35,32.29,32.3,42200.0,32.34,32.35,32.29,32.3,42200.0
2013-01-23 11:30:00,32.3,32.34,32.28,32.3,21500.0,32.3,32.34,32.28,32.3,21500.0
2013-01-23 11:40:00,32.29,32.3,32.25,32.29,11600.0,32.29,32.3,32.25,32.29,11600.0
2013-01-23 11:50:00,32.29,32.29,32.25,32.27,39900.0,32.29,32.29,32.25,32.27,39900.0
2013-01-23 12:00:00,32.26,32.27,32.18,32.18,23000.0,32.26,32.27,32.18,32.18,23000.0
2013-01-23 12:10:00,32.19,32.22,32.16,32.19,10600.0,32.19,32.22,32.16,32.19,10600.0
2013-01-23 12:20:00,32.19,32.24,32.18,32.18,9000.0,32.19,32.24,32.18,32.18,9000.0
2013-01-23 12:30:00,32.18,32.23,32.18,32.21,6300.0,32.18,32.23,32.18,32.21,6300.0
2013-01-23 12:40:00,32.2,32.2,32.17,32.2,4300.0,32.2,32.2,32.17,32.2,4300.0
2013-01-23 12:50:00,32.19,32.2,32.14,32.16,11200.0,32.19,32.2,32.14,32.16,11200.0
2013-01-23 13:00:00,32.16,32.19,32.15,32.17,47700.0,32.16,32.19,32.15,32.17,47700.0
2013-01-23 13:10:00,32.17,32.18,32.16,32.17,7500.0,32.17,32.18,32.16,32.17,7500.0
2013-01-23 13:20:00,32.17,32.18,32.15,32.15,31200.0,32.17,32.18,32.15,32.15,31200.0
2013-01-23 13:30:00,32.15,32.15,32.13,32.15,2900.0,32.15,32.15,32.13,32.15,2900.0
2013-01-23 13:40:00,32.15,32.17,32.15,32.17,18100.0,32.15,32.17,32.15,32.17,18100.0
2013-01-23 13:50:00,32.16,32.25,32.16,32.21,52200.0,32.16,32.25,32.16,32.21,52200.0
2013-01-23 14:00:00,32.2,32.23,32.19,32.22,41600.0,32.2,32.23,32.19,32.22,41600.0
2013-01-23 14:10:00,32.22,32.25,32.22,32.25,11100.0,32.22,32.25,32.22,32.25,11100.0
2013-01-23 14:20:00,32.24,32.27,32.23,32.26,180600.0,32.24,32.27,32.23,32.26,180600.0
2013-01-23 14:30:00,32.26,32.27,32.24,32.25,68800.0,32.26,32.27,32.24,32.25,68800.0
2013-01-23 14:40:00,32.26,32.27,32.25,32.27,39900.0,32.26,32.27,32.25,32.27,39900.0
2013-01-23 14:50:00,32.28,32.3,32.27,32.27,126000.0,32.28,32.3,32.27,32.27,126000.0
2013-01-23 15:00:00,32.27,32.28,32.25,32.27,73800.0,32.27,32.28,32.25,32.27,73800.0
2013-01-23 15:10:00,32.27,32.27,32.24,32.26,63300.0,32.27,32.27,32.24,32.26,63300.0
2013-01-23 15:20:00,32.26,32.3,32.26,32.28,30900.0,32.26,32.3,32.26,32.28,30900.0
2013-01-23 15:30:00,32.27,32.3,32.25,32.3,66100.0,32.27,32.3,32.25,32.3,66100.0
2013-01-23 15:40:00,32.3,32.31,32.29,32.3,410600.0,32.3,32.31,32.29,32.3,410600.0
2013-01-23 15:50:00,32.3,32.33,32.28,32.3,278200.0,32.3,32.33,32.28,32.3,278200.0
2013-01-24 09:30:00,32.24,32.36,32.07,32.36,64600.0,32.24,32.36,32.07,32.36,64600.0
2013-01-24 09:40:00,32.36,32.65,32.36,32.65,33100.0,32.36,32.65,32.36,32.65,33100.0
2013-01-24 09:50:00,32.66,32.73,32.56,32.66,29400.0,32.66,32.73,32.56,32.66,29400.0
2013-01-24 10:00:00,32.63,32.78,32.63,32.78,46600.0,32.63,32.78,32.63,32.78,46600.0
2013-01-24 10:10:00,32.75,32.77,32.7,32.74,36100.0,32.75,32.77,32.7,32.74,36100.0
2013-01-24 10:20:00,32.73,32.74,32.63,32.65,18800.0,32.73,32.74,32.63,32.65,18800.0
2013-01-24 10:30:00,32.65,32.65,32.59,32.61,71000.0,32.65,32.65,32.59,32.61,71000.0
2013-01-24 10:40:00,32.61,32.71,32.61,32.68,31100.0,32.61,32.71,32.61,32.68,31100.0
2013-01-24 10:50:00,32.67,32.75,32.64,32.69,25400.0,32.67,32.75,32.64,32.69,25400.0
2013-01-24 11:00:00,32.68,32.79,32.68,32.77,33200.0,32.68,32.79,32.68,32.77,33200.0
2013-01-24 11:10:00,32.77,32.77,32.65,32.66,15400.0,32.77,32.77,32.65,32.66,15400.0
2013-01-24 11:20:00,32.66,32.77,32.63,32.76,34500.0,32.66,32.77,32.63,32.76,34500.0
2013-01-24 11:30:00,32.77,32.8,32.71,32.73,18100.0,32.77,32.8,32.71,32.73,18100.0
2013-01-24 11:40:00,32.74,32.84,32.74,32.82,18400.0,32.74,32.84,32.74,32.82,18400.0
2013-01-24 11:50:00,32.82,32.85,32.77,32.8,6400.0,32.82,32.85,32.77,32.8,6400.0
2013-01-24 12:00:00,32.82,32.86,32.77,32.82,14100.0,32.82,32.86,32.77,32.82,14100.0
2013-01-24 12:10:00,32.82,32.87,32.82,32.85,16500.0,32.82,32.87,32.82,32.85,16500.0
2013-01-24 12:20:00,32.86,32.89,32.85,32.86,10500.0,32.86,32.89,32.85,32.86,10500.0
2013-01-24 12:30:00,32.87,32.88,32.83,32.86,23900.0,32.87,32.88,32.83,32.86,23900.0
2013-01-24 12:40:00,32.86,32.87,32.84,32.85,11000.0,32.86,32.87,32.84,32.85,11000.0
2013-01-24 12:50:00,32.84,32.88,32.82,32.82,22200.0,32.84,32.88,32.82,32.82,22200.0
2013-01-24 13:00:00,32.82,32.89,32.82,32.85,23200.0,32.82,32.89,32.82,32.85,23200.0
2013-01-24 13:10:00,32.85,32.86,32.79,32.85,17000.0,32.85,32.86,32.79,32.85,17000.0
2013-01-24 13:20:00,32.84,32.86,32.84,32.85,7100.0,32.84,32.86,32.84,32.85,7100.0
2013-01-24 13:30:00,32.85,32.86,32.81,32.81,10800.0,32.85,32.86,32.81,32.81,10800.0
2013-01-24 13:40:00,32.81,32.81,32.74,32.75,21600.0,32.81,32.81,32.74,32.75,21600.0
2013-01-24 13:50:00,32.76,32.79,32.74,32.75,14100.0,32.76,32.79,32.74,32.75,14100.0
2013-01-24 14:00:00,32.75,32.79,32.74,32.79,13300.0,32.75,32.79,32.74,32.79,13300.0
2013-01-24 14:10:00,32.79,32.79,32.77,32.77,9200.0,32.79,32.79,32.77,32.77,9200.0
2013-01-24 14:20:00,32.76,32.82,32.75,32.82,35600.0,32.76,32.82,32.75,32.82,35600.0
2013-01-24 14:30:00,32.82,32.86,32.81,32.83,15500.0,32.82,32.86,32.81,32.83,15500.0
2013-01-24 14:40:00,32.82,32.83,32.81,32.82,10500.0,32.82,32.83,32.81,32.82,10500.0
2013-01-24 14:50:00,32.82,32.86,32.79,32.8,37400.0,32.82,32.86,32.79,32.8,37400.0
2013-01-24 15:00:00,32.81,32.82,32.79,32.82,34300.0,32.81,32.82,32.79,32.82,34300.0
2013-01-24 15:10:00,32.82,32.87,32.8,32.8,28300.0,32.82,32.87,32.8,32.8,28300.0
2013-01-24 15:20:00,32.8,32.88,32.79,32.88,54500.0,32.8,32.88,32.79,32.88,54500.0
2013-01-24 15:30:00,32.88,32.9,32.84,32.84,33900.0,32.88,32.9,32.84,32.84,33900.0
2013-01-24 15:40:00,32.85,32.86,32.84,32.86,47300.0,32.85,32.86,32.84,32.86,47300.0
2013-01-24 15:50:00,32.85,32.87,32.8,32.86,139200.0,32.85,32.87,32.8,32.86,139200.0
2013-01-25 09:30:00,32.9,32.96,32.64,32.94,36000.0,32.9,32.96,32.64,32.94,36000.0
2013-01-25 09:40:00,32.95,33.0,32.95,32.99,38100.0,32.95,33.0,32.95,32.99,38100.0
2013-01-25 09:50:00,32.99,33.1,32.99,33.09,21400.0,32.99,33.1,32.99,33.09,21400.0
2013-01-25 10:00:00,33.09,33.09,33.05,33.06,13900.0,33.09,33.09,33.05,33.06,13900.0
2013-01-25 10:10:00,33.05,33.09,32.99,33.03,14000.0,33.05,33.09,32.99,33.03,14000.0
2013-01-25 10:20:00,33.03,33.03,32.9,32.9,8700.0,33.03,33.03,32.9,32.9,8700.0
2013-01-25 10:30:00,32.9,32.92,32.89,32.89,16600.0,32.9,32.92,32.89,32.89,16600.0
2013-01-25 10:40:00,32.89,32.96,32.89,32.94,12000.0,32.89,32.96,32.89,32.94,12000.0
2013-01-25 10:50:00,32.95,32.95,32.91,32.91,15400.0,32.95,32.95,32.91,32.91,15400.0
2013-01-25 11:00:00,32.91,32.97,32.9,32.95,13100.0,32.91,32.97,32.9,32.95,13100.0
2013-01-25 11:10:00,32.94,32.96,32.9,32.95,14100.0,32.94,32.96,32.9,32.95,14100.0
2013-01-25 11:20:00,32.95,32.99,32.94,32.99,14000.0,32.95,32.99,32.94,32.99,14000.0
2013-01-25 11:30:00,32.99,33.0,32.98,32.99,11400.0,32.99,33.0,32.98,32.99,11400.0
2013-01-25 11:40:00,33.0,33.02,32.99,33.0,10700.0,33.0,33.02,32.99,33.0,10700.0
2013-01-25 11:50:00,33.0,33.05,32.99,33.02,10300.0,33.0,33.05,32.99,33.02,10300.0
2013-01-25 12:00:00,33.01,33.06,33.01,33.02,16800.0,33.01,33.06,33.01,33.02,16800.0
2013-01-25 12:10:00,33.02,33.07,32.99,33.07,12100.0,33.02,33.07,32.99,33.07,12100.0
2013-01-25 12:20:00,33.06,33.07,32.98,33.06,12200.0,33.06,33.07,32.98,33.06,12200.0
2013-01-25 12:30:00,33.06,33.06,33.02,33.02,9000.0,33.06,33.06,33.02,33.02,9000.0
2013-01-25 12:40:00,33.03,33.1,33.03,33.1,15900.0,33.03,33.1,33.03,33.1,15900.0
2013-01-25 12:50:00,33.09,33.11,33.09,33.09,14700.0,33.09,33.11,33.09,33.09,14700.0
2013-01-25 13:00:00,33.1,33.23,33.09,33.21,40500.0,33.1,33.23,33.09,33.21,40500.0
2013-01-25 13:10:00,33.22,33.23,33.2,33.21,19500.0,33.22,33.23,33.2,33.21,19500.0
2013-01-25 13:20:00,33.21,33.25,33.2,33.2,20100.0,33.21,33.25,33.2,33.2,20100.0
2013-01-25 13:30:00,33.2,33.29,33.2,33.29,36500.0,33.2,33.29,33.2,33.29,36500.0
2013-01-25 13:40:00,33.29,33.33,33.28,33.32,20600.0,33.29,33.33,33.28,33.32,20600.0
2013-01-25 13:50:00,33.32,33.36,33.31,33.34,28900.0,33.32,33.36,33.31,33.34,28900.0
2013-01-25 14:00:00,33.34,33.35,33.31,33.35,15000.0,33.34,33.35,33.31,33.35,15000.0
2013-01-25 14:10:00,33.34,33.35,33.31,33.31,10700.0,33.34,33.35,33.31,33.31,10700.0
2013-01-25 14:20:00,33.32,33.34,33.31,33.31,15200.0,33.32,33.34,33.31,33.31,15200.0
2013-01-25 14:30:00,33.32,33.44,33.31,33.44,64800.0,33.32,33.44,33.31,33.44,64800.0
2013-01-25 14:40:00,33.44,33.48,33.43,33.48,38900.0,33.44,33.48,33.43,33.48,38900.0
2013-01-25 14:50:00,33.47,33.48,33.43,33.47,46400.0,33.47,33.48,33.43,33.47,46400.0
2013-01-25 15:00:00,33.46,33.55,33.46,33.55,100500.0,33.46,33.55,33.46,33.55,100500.0
2013-01-25 15:10:00,33.55,33.56,33.52,33.55,47900.0,33.55,33.56,33.52,33.55,47900.0
2013-01-25 15:20:00,33.55,33.58,33.53,33.56,33600.0,33.55,33.58,33.53,33.56,33600.0
2013-01-25 15:30:00,33.55,33.57,33.51,33.53,45500.0,33.55,33.57,33.51,33.53,45500.0
2013-01-25 15:40:00,33.53,33.54,33.49,33.51,40900.0,33.53,33.54,33.49,33.51,40900.0
2013-01-25 15:50:00,33.51,33.61,33.5,33.61,136400.0,33.51,33.61,33.5,33.61,136400.0
2013-01-28 09:30:00,33.54,33.7,33.54,33.62,34800.0,33.54,33.7,33.54,33.62,34800.0
2013-01-28 09:40:00,33.62,33.78,33.61,33.76,30800.0,33.62,33.78,33.61,33.76,30800.0
2013-01-28 09:50:00,33.77,33.83,33.72,33.77,39600.0,33.77,33.83,33.72,33.77,39600.0
2013-01-28 10:00:00,33.77,33.8,33.66,33.67,32500.0,33.77,33.8,33.66,33.67,32500.0
2013-01-28 10:10:00,33.67,33.68,33.61,33.68,20600.0,33.67,33.68,33.61,33.68,20600.0
2013-01-28 10:20:00,33.66,33.73,33.66,33.72,13300.0,33.66,33.73,33.66,33.72,13300.0
2013-01-28 10:30:00,33.71,33.74,33.69,33.7,12200.0,33.71,33.74,33.69,33.7,12200.0
2013-01-28 10:40:00,33.7,33.79,33.68,33.76,20800.0,33.7,33.79,33.68,33.76,20800.0
2013-01-28 10:50:00,33.75,33.78,33.74,33.78,12500.0,33.75,33.78,33.74,33.78,12500.0
2013-01-28 11:00:00,33.8,33.81,33.78,33.8,8000.0,33.8,33.81,33.78,33.8,8000.0
2013-01-28 11:10:00,33.79,33.8,33.76,33.78,27400.0,33.79,33.8,33.76,33.78,27400.0
2013-01-28 11:20:00,33.78,33.79,33.75,33.77,21700.0,33.78,33.79,33.75,33.77,21700.0
2013-01-28 11:30:00,33.78,33.8,33.77,33.8,11700.0,33.78,33.8,33.77,33.8,11700.0
2013-01-28 11:40:00,33.79,33.86,33.77,33.86,22600.0,33.79,33.86,33.77,33.86,22600.0
2013-01-28 11:50:00,33.86,33.91,33.86,33.9,23000.0,33.86,33.91,33.86,33.9,23000.0
2013-01-28 12:00:00,33.91,33.92,33.89,33.89,24600.0,33.91,33.92,33.89,33.89,24600.0
2013-01-28 12:10:00,33.89,33.89,33.84,33.86,26300.0,33.89,33.89,33.84,33.86,26300.0
2013-01-28 12:20:00,33.87,33.88,33.82,33.86,56400.0,33.87,33.88,33.82,33.86,56400.0
2013-01-28 12:30:00,33.84,33.86,33.83,33.85,27800.0,33.84,33.86,33.83,33.85,27800.0
2013-01-28 12:40:00,33.85,33.89,33.85,33.88,22300.0,33.85,33.89,33.85,33.88,22300.0
2013-01-28 12:50:00,33.88,33.94,33.88,33.91,24500.0,33.88,33.94,33.88,33.91,24500.0
2013-01-28 13:00:00,33.91,33.95,33.87,33.89,26200.0,33.91,33.95,33.87,33.89,26200.0
2013-01-28 13:10:00,33.89,33.91,33.88,33.9,17000.0,33.89,33.91,33.88,33.9,17000.0
2013-01-28 13:20:00,33.91,33.91,33.89,33.9,17200.0,33.91,33.91,33.89,33.9,17200.0
2013-01-28 13:30:00,33.9,33.95,33.9,33.94,19600.0,33.9,33.95,33.9,33.94,19600.0
2013-01-28 13:40:00,33.95,33.95,33.92,33.92,14500.0,33.95,33.95,33.92,33.92,14500.0
2013-01-28 13:50:00,33.93,33.95,33.9,33.93,13700.0,33.93,33.95,33.9,33.93,13700.0
2013-01-28 14:00:00,33.94,33.95,33.87,33.88,16800.0,33.94,33.95,33.87,33.88,16800.0
2013-01-28 14:10:00,33.88,33.9,33.84,33.84,22900.0,33.88,33.9,33.84,33.84,22900.0
2013-01-28 14:20:00,33.85,33.88,33.84,33.86,54000.0,33.85,33.88,33.84,33.86,54000.0
2013-01-28 14:30:00,33.87,33.88,33.85,33.86,22400.0,33.87,33.88,33.85,33.86,22400.0
2013-01-28 14:40:00,33.86,33.89,33.85,33.88,18500.0,33.86,33.89,33.85,33.88,18500.0
2013-01-28 14:50:00,33.88,33.91,33.87,33.91,31200.0,33.88,33.91,33.87,33.91,31200.0
2013-01-28 15:00:00,33.91,33.91,33.86,33.87,43400.0,33.91,33.91,33.86,33.87,43400.0
2013-01-28 15:10:00,33.87,33.89,33.85,33.85,98500.0,33.87,33.89,33.85,33.85,98500.0
2013-01-28 15:20:00,33.84,33.85,33.79,33.82,120600.0,33.84,33.85,33.79,33.82,120600.0
2013-01-28 15:30:00,33.82,33.82,33.7,33.71,94800.0,33.82,33.82,33.7,33.71,94800.0
2013-01-28 15:40:00,33.72,33.77,33.71,33.75,87700.0,33.72,33.77,33.71,33.75,87700.0
2013-01-28 15:50:00,33.75,33.76,33.72,33.76,105500.0,33.75,33.76,33.72,33.76,105500.0
2013-01-29 09:30:00,33.66,33.7,33.47,33.48,18400.0,33.66,33.7,33.47,33.48,18400.0
2013-01-29 09:40:00,33.48,33.5,33.41,33.48,24300.0,33.48,33.5,33.41,33.48,24300.0
2013-01-29 09:50:00,33.48,33.51,33.42,33.42,27100.0,33.48,33.51,33.42,33.42,27100.0
2013-01-29 10:00:00,33.41,33.44,33.34,33.37,13800.0,33.41,33.44,33.34,33.37,13800.0
2013-01-29 10:10:00,33.36,33.42,33.36,33.41,13400.0,33.36,33.42,33.36,33.41,13400.0
2013-01-29 10:20:00,33.41,33.47,33.4,33.44,25800.0,33.41,33.47,33.4,33.44,25800.0
2013-01-29 10:30:00,33.44,33.46,33.43,33.46,10200.0,33.44,33.46,33.43,33.46,10200.0
2013-01-29 10:40:00,33.46,33.52,33.46,33.49,48000.0,33.46,33.52,33.46,33.49,48000.0
2013-01-29 10:50:00,33.49,33.53,33.46,33.51,24800.0,33.49,33.53,33.46,33.51,24800.0
2013-01-29 11:00:00,33.51,33.51,33.45,33.51,22500.0,33.51,33.51,33.45,33.51,22500.0
2013-01-29 11:10:00,33.5,33.5,33.45,33.48,14400.0,33.5,33.5,33.45,33.48,14400.0
2013-01-29 11:20:00,33.49,33.52,33.48,33.51,32600.0,33.49,33.52,33.48,33.51,32600.0
2013-01-29 11:30:00,33.51,33.57,33.51,33.57,14600.0,33.51,33.57,33.51,33.57,14600.0
2013-01-29 11:40:00,33.57,33.57,33.48,33.48,26200.0,33.57,33.57,33.48,33.48,26200.0
2013-01-29 11:50:00,33.48,33.5,33.47,33.48,46300.0,33.48,33.5,33.47,33.48,46300.0
2013-01-29 12:00:00,33.48,33.49,33.45,33.46,13800.0,33.48,33.49,33.45,33.46,13800.0
2013-01-29 12:10:00,33.46,33.48,33.43,33.48,12000.0,33.46,33.48,33.43,33.48,12000.0
2013-01-29 12:20:00,33.48,33.49,33.45,33.48,12200.0,33.48,33.49,33.45,33.48,12200.0
2013-01-29 12:30:00,33.49,33.5,33.48,33.48,14400.0,33.49,33.5,33.48,33.48,14400.0
2013-01-29 12:40:00,33.47,33.54,33.47,33.54,34400.0,33.47,33.54,33.47,33.54,34400.0
2013-01-29 12:50:00,33.54,33.56,33.5,33.53,70200.0,33.54,33.56,33.5,33.53,70200.0
2013-01-29 13:00:00,33.54,33.56,33.53,33.56,42100.0,33.54,33.56,33.53,33.56,42100.0
2013-01-29 13:10:00,33.56,33.58,33.51,33.52,41500.0,33.56,33.58,33.51,33.52,41500.0
2013-01-29 13:20:00,33.52,33.52,33.51,33.51,70700.0,33.52,33.52,33.51,33.51,70700.0
2013-01-29 13:30:00,33.52,33.52,33.49,33.5,51500.0,33.52,33.52,33.49,33.5,51500.0
2013-01-29 13:40:00,33.5,33.5,33.48,33.49,13100.0,33.5,33.5,33.48,33.49,13100.0
2013-01-29 13:50:00,33.5,33.51,33.49,33.5,13700.0,33.5,33.51,33.49,33.5,13700.0
2013-01-29 14:00:00,33.49,33.52,33.49,33.51,103000.0,33.49,33.52,33.49,33.51,103000.0
2013-01-29 14:10:00,33.51,33.51,33.49,33.5,30200.0,33.51,33.51,33.49,33.5,30200.0
2013-01-29 14:20:00,33.5,33.5,33.49,33.5,5000.0,33.5,33.5,33.49,33.5,5000.0
2013-01-29 14:30:00,33.5,33.53,33.48,33.5,58700.0,33.5,33.53,33.48,33.5,58700.0
2013-01-29 14:40:00,33.51,33.51,33.49,33.5,42000.0,33.51,33.51,33.49,33.5,42000.0
2013-01-29 14:50:00,33.49,33.52,33.49,33.51,38100.0,33.49,33.52,33.49,33.51,38100.0
2013-01-29 15:00:00,33.5,33.53,33.5,33.5,17700.0,33.5,33.53,33.5,33.5,17700.0
2013-01-29 15:10:00,33.5,33.53,33.5,33.52,123800.0,33.5,33.53,33.5,33.52,123800.0
2013-01-29 15:20:00,33.54,33.54,33.51,33.52,25300.0,33.54,33.54,33.51,33.52,25300.0
2013-01-29 15:30:00,33.52,33.53,33.5,33.5,85900.0,33.52,33.53,33.5,33.5,85900.0
2013-01-29 15:40:00,33.5,33.52,33.5,33.5,69400.0,33.5,33.52,33.5,33.5,69400.0
2013-01-29 15:50:00,33.5,33.52,33.47,33.49,154200.0,33.5,33.52,33.47,33.49,154200.0
2013-01-30 09:30:00,33.4,33.62,33.36,33.56,14300.0,33.4,33.62,33.36,33.56,14300.0
2013-01-30 09:40:00,33.56,33.59,33.53,33.55,13200.0,33.56,33.59,33.53,33.55,13200.0
2013-01-30 09:50:00,33.54,33.57,33.51,33.52,40900.0,33.54,33.57,33.51,33.52,40900.0
2013-01-30 10:00:00,33.52,33.55,33.51,33.52,21800.0,33.52,33.55,33.51,33.52,21800.0
2013-01-30 10:10:00,33.54,33.54,33.36,33.37,89800.0,33.54,33.54,33.36,33.37,89800.0
2013-01-30 10:20:00,33.36,33.37,33.24,33.26,19300.0,33.36,33.37,33.24,33.26,19300.0
2013-01-30 10:30:00,33.28,33.32,33.27,33.27,10100.0,33.28,33.32,33.27,33.27,10100.0
2013-01-30 10:40:00,33.27,33.35,33.24,33.35,17500.0,33.27,33.35,33.24,33.35,17500.0
2013-01-30 10:50:00,33.35,33.36,33.3,33.32,8900.0,33.35,33.36,33.3,33.32,8900.0
2013-01-30 11:00:00,33.3,33.31,33.29,33.29,6300.0,33.3,33.31,33.29,33.29,6300.0
2013-01-30 11:10:00,33.29,33.29,33.24,33.26,13500.0,33.29,33.29,33.24,33.26,13500.0
2013-01-30 11:20:00,33.26,33.31,33.26,33.31,8400.0,33.26,33.31,33.26,33.31,8400.0
2013-01-30 11:30:00,33.29,33.41,33.29,33.41,9400.0,33.29,33.41,33.29,33.41,9400.0
2013-01-30 11:40:00,33.39,33.4,33.36,33.4,8400.0,33.39,33.4,33.36,33.4,8400.0
2013-01-30 11:50:00,33.4,33.4,33.37,33.37,3500.0,33.4,33.4,33.37,33.37,3500.0
2013-01-30 12:00:00,33.38,33.39,33.35,33.36,8800.0,33.38,33.39,33.35,33.36,8800.0
2013-01-30 12:10:00,33.36,33.37,33.34,33.34,10200.0,33.36,33.37,33.34,33.34,10200.0
2013-01-30 12:20:00,33.35,33.36,33.32,33.33,3100.0,33.35,33.36,33.32,33.33,3100.0
2013-01-30 12:30:00,33.34,33.36,33.34,33.35,2800.0,33.34,33.36,33.34,33.35,2800.0
2013-01-30 12:40:00,33.35,33.41,33.35,33.41,6100.0,33.35,33.41,33.35,33.41,6100.0
2013-01-30 12:50:00,33.4,33.43,33.39,33.43,3800.0,33.4,33.43,33.39,33.43,3800.0
2013-01-30 13:00:00,33.43,33.43,33.41,33.42,5400.0,33.43,33.43,33.41,33.42,5400.0
2013-01-30 13:10:00,33.42,33.42,33.38,33.38,2000.0,33.42,33.42,33.38,33.38,2000.0
2013-01-30 13:20:00,33.4,33.43,33.4,33.41,6100.0,33.4,33.43,33.4,33.41,6100.0
2013-01-30 13:30:00,33.42,33.43,33.39,33.42,11300.0,33.42,33.43,33.39,33.42,11300.0
2013-01-30 13:40:00,33.42,33.44,33.42,33.43,19800.0,33.42,33.44,33.42,33.43,19800.0
2013-01-30 13:50:00,33.42,33.46,33.42,33.45,7900.0,33.42,33.46,33.42,33.45,7900.0
2013-01-30 14:00:00,33.45,33.45,33.43,33.44,8400.0,33.45,33.45,33.43,33.44,8400.0
2013-01-30 14:10:00,33.44,33.46,33.42,33.44,25400.0,33.44,33.46,33.42,33.44,25400.0
2013-01-30 14:20:00,33.45,33.45,33.41,33.45,8900.0,33.45,33.45,33.41,33.45,8900.0
2013-01-30 14:30:00,33.45,33.45,33.42,33.44,12500.0,33.45,33.45,33.42,33.44,12500.0
2013-01-30 14:40:00,33.45,33.47,33.43,33.45,54000.0,33.45,33.47,33.43,33.45,54000.0
2013-01-30 14:50:00,33.46,33.48,33.44,33.47,24900.0,33.46,33.48,33.44,33.47,24900.0
2013-01-30 15:00:00,33.46,33.47,33.44,33.45,8900.0,33.46,33.47,33.44,33.45,8900.0
2013-01-30 15:10:00,33.45,33.45,33.4,33.41,13200.0,33.45,33.45,33.4,33.41,13200.0
2013-01-30 15:20:00,33.41,33.42,33.38,33.38,13600.0,33.41,33.42,33.38,33.38,13600.0
2013-01-30 15:30:00,33.38,33.39,33.29,33.31,17700.0,33.38,33.39,33.29,33.31,17700.0
2013-01-30 15:40:00,33.31,33.36,33.29,33.34,28700.0,33.31,33.36,33.29,33.34,28700.0
2013-01-30 15:50:00,33.33,33.36,33.3,33.35,32500.0,33.33,33.36,33.3,33.35,32500.0
2013-01-31 09:30:00,33.3,33.3,33.21,33.26,12400.0,33.3,33.3,33.21,33.26,12400.0
2013-01-31 09:40:00,33.27,33.48,33.27,33.42,16400.0,33.27,33.48,33.27,33.42,16400.0
2013-01-31 09:50:00,33.4,33.4,33.28,33.29,8000.0,33.4,33.4,33.28,33.29,8000.0
2013-01-31 10:00:00,33.32,33.33,33.2,33.25,6800.0,33.32,33.33,33.2,33.25,6800.0
2013-01-31 10:10:00,33.24,33.29,33.19,33.19,8800.0,33.24,33.29,33.19,33.19,8800.0
2013-01-31 10:20:00,33.2,33.23,33.2,33.2,7700.0,33.2,33.23,33.2,33.2,7700.0
2013-01-31 10:30:00,33.2,33.32,33.19,33.31,14600.0,33.2,33.32,33.19,33.31,14600.0
2013-01-31 10:40:00,33.3,33.33,33.25,33.29,7600.0,33.3,33.33,33.25,33.29,7600.0
2013-01-31 10:50:00,33.27,33.28,33.25,33.25,8000.0,33.27,33.28,33.25,33.25,8000.0
2013-01-31 11:00:00,33.25,33.25,33.18,33.18,8700.0,33.25,33.25,33.18,33.18,8700.0
2013-01-31 11:10:00,33.18,33.18,33.13,33.13,9300.0,33.18,33.18,33.13,33.13,9300.0
2013-01-31 11:20:00,33.14,33.14,33.08,33.08,6700.0,33.14,33.14,33.08,33.08,6700.0
2013-01-31 11:30:00,33.08,33.13,33.04,33.13,8700.0,33.08,33.13,33.04,33.13,8700.0
2013-01-31 11:40:00,33.11,33.17,33.08,33.17,8900.0,33.11,33.17,33.08,33.17,8900.0
2013-01-31 11:50:00,33.17,33.17,33.14,33.16,6900.0,33.17,33.17,33.14,33.16,6900.0
2013-01-31 12:00:00,33.15,33.24,33.15,33.23,8900.0,33.15,33.24,33.15,33.23,8900.0
2013-01-31 12:10:00,33.22,33.3,33.21,33.27,10400.0,33.22,33.3,33.21,33.27,10400.0
2013-01-31 12:20:00,33.27,33.29,33.25,33.29,6000.0,33.27,33.29,33.25,33.29,6000.0
2013-01-31 12:30:00,33.28,33.34,33.27,33.33,9000.0,33.28,33.34,33.27,33.33,9000.0
2013-01-31 12:40:00,33.33,33.36,33.32,33.35,9100.0,33.33,33.36,33.32,33.35,9100.0
2013-01-31 12:50:00,33.36,33.37,33.33,33.34,5400.0,33.36,33.37,33.33,33.34,5400.0
2013-01-31 13:00:00,33.33,33.34,33.28,33.28,6200.0,33.33,33.34,33.28,33.28,6200.0
2013-01-31 13:10:00,33.29,33.35,33.28,33.35,9600.0,33.29,33.35,33.28,33.35,9600.0
2013-01-31 13:20:00,33.35,33.39,33.35,33.38,8800.0,33.35,33.39,33.35,33.38,8800.0
2013-01-31 13:30:00,33.38,33.43,33.37,33.42,49800.0,33.38,33.43,33.37,33.42,49800.0
2013-01-31 13:40:00,33.42,33.5,33.42,33.5,25500.0,33.42,33.5,33.42,33.5,25500.0
2013-01-31 13:50:00,33.51,33.51,33.46,33.49,8700.0,33.51,33.51,33.46,33.49,8700.0
2013-01-31 14:00:00,33.48,33.49,33.45,33.46,10300.0,33.48,33.49,33.45,33.46,10300.0
2013-01-31 14:10:00,33.46,33.46,33.42,33.44,9800.0,33.46,33.46,33.42,33.44,9800.0
2013-01-31 14:20:00,33.44,33.48,33.43,33.45,15600.0,33.44,33.48,33.43,33.45,15600.0
2013-01-31 14:30:00,33.45,33.47,33.44,33.46,7100.0,33.45,33.47,33.44,33.46,7100.0
2013-01-31 14:40:00,33.46,33.46,33.44,33.45,5300.0,33.46,33.46,33.44,33.45,5300.0
2013-01-31 14:50:00,33.45,33.45,33.42,33.43,7100.0,33.45,33.45,33.42,33.43,7100.0
2013-01-31 15:00:00,33.42,33.43,33.35,33.38,16800.0,33.42,33.43,33.35,33.38,16800.0
2013-01-31 15:10:00,33.38,33.4,33.36,33.37,10700.0,33.38,33.4,33.36,33.37,10700.0
2013-01-31 15:20:00,33.38,33.38,33.33,33.36,12900.0,33.38,33.38,33.33,33.36,12900.0
2013-01-31 15:30:00,33.36,33.41,33.36,33.4,21400.0,33.36,33.41,33.36,33.4,21400.0
2013-01-31 15:40:00,33.4,33.42,33.4,33.41,43400.0,33.4,33.42,33.4,33.41,43400.0
2013-01-31 15:50:00,33.41,33.46,33.39,33.45,154300.0,33.41,33.46,33.39,33.45,154300.0
2013-02-01 09:30:00,33.52,33.72,33.52,33.72,18600.0,33.52,33.72,33.52,33.72,18600.0
2013-02-01 09:40:00,33.73,33.83,33.73,33.76,7800.0,33.73,33.83,33.73,33.76,7800.0
2013-02-01 09:50:00,33.77,33.78,33.7,33.72,11000.0,33.77,33.78,33.7,33.72,11000.0
2013-02-01 10:00:00,33.72,33.8,33.72,33.77,23500.0,33.72,33.8,33.72,33.77,23500.0
2013-02-01 10:10:00,33.77,33.8,33.73,33.79,124400.0,33.77,33.8,33.73,33.79,124400.0
2013-02-01 10:20:00,33.79,33.83,33.78,33.8,52000.0,33.79,33.83,33.78,33.8,52000.0
2013-02-01 10:30:00,33.79,33.86,33.78,33.84,56300.0,33.79,33.86,33.78,33.84,56300.0
2013-02-01 10:40:00,33.84,33.84,33.75,33.75,64000.0,33.84,33.84,33.75,33.75,64000.0
2013-02-01 10:50:00,33.75,33.8,33.75,33.77,16500.0,33.75,33.8,33.75,33.77,16500.0
2013-02-01 11:00:00,33.77,33.77,33.74,33.76,11900.0,33.77,33.77,33.74,33.76,11900.0
2013-02-01 11:10:00,33.76,33.78,33.74,33.76,9000.0,33.76,33.78,33.74,33.76,9000.0
2013-02-01 11:20:00,33.76,33.77,33.75,33.76,10800.0,33.76,33.77,33.75,33.76,10800.0
2013-02-01 11:30:00,33.76,33.77,33.74,33.76,41700.0,33.76,33.77,33.74,33.76,41700.0
2013-02-01 11:40:00,33.77,33.77,33.74,33.76,20100.0,33.77,33.77,33.74,33.76,20100.0
2013-02-01 11:50:00,33.75,33.77,33.75,33.76,5000.0,33.75,33.77,33.75,33.76,5000.0
2013-02-01 12:00:00,33.76,33.76,33.74,33.75,7900.0,33.76,33.76,33.74,33.75,7900.0
2013-02-01 12:10:00,33.75,33.76,33.74,33.75,18600.0,33.75,33.76,33.74,33.75,18600.0
2013-02-01 12:20:00,33.75,33.76,33.75,33.75,6300.0,33.75,33.76,33.75,33.75,6300.0
2013-02-01 12:30:00,33.75,33.76,33.73,33.75,20900.0,33.75,33.76,33.73,33.75,20900.0
2013-02-01 12:40:00,33.75,33.76,33.74,33.76,8500.0,33.75,33.76,33.74,33.76,8500.0
2013-02-01 12:50:00,33.75,33.76,33.75,33.76,1700.0,33.75,33.76,33.75,33.76,1700.0
2013-02-01 13:00:00,33.75,33.78,33.75,33.78,9200.0,33.75,33.78,33.75,33.78,9200.0
2013-02-01 13:10:00,33.78,33.8,33.78,33.79,9400.0,33.78,33.8,33.78,33.79,9400.0
2013-02-01 13:20:00,33.79,33.82,33.79,33.81,12300.0,33.79,33.82,33.79,33.81,12300.0
2013-02-01 13:30:00,33.81,33.85,33.81,33.81,6400.0,33.81,33.85,33.81,33.81,6400.0
2013-02-01 13:40:00,33.82,33.85,33.81,33.83,8600.0,33.82,33.85,33.81,33.83,8600.0
2013-02-01 13:50:00,33.83,33.84,33.79,33.81,14900.0,33.83,33.84,33.79,33.81,14900.0
2013-02-01 14:00:00,33.81,33.83,33.8,33.82,5100.0,33.81,33.83,33.8,33.82,5100.0
2013-02-01 14:10:00,33.83,33.85,33.82,33.85,8500.0,33.83,33.85,33.82,33.85,8500.0
2013-02-01 14:20:00,33.85,33.86,33.83,33.84,9900.0,33.85,33.86,33.83,33.84,9900.0
2013-02-01 14:30:00,33.84,33.86,33.84,33.85,13500.0,33.84,33.86,33.84,33.85,13500.0
2013-02-01 14:40:00,33.86,33.89,33.86,33.87,11600.0,33.86,33.89,33.86,33.87,11600.0
2013-02-01 14:50:00,33.87,33.87,33.84,33.84,18000.0,33.87,33.87,33.84,33.84,18000.0
2013-02-01 15:00:00,33.84,33.86,33.83,33.85,17200.0,33.84,33.86,33.83,33.85,17200.0
2013-02-01 15:10:00,33.86,33.86,33.85,33.86,6700.0,33.86,33.86,33.85,33.86,6700.0
2013-02-01 15:20:00,33.85,33.86,33.83,33.85,20600.0,33.85,33.86,33.83,33.85,20600.0
2013-02-01 15:30:00,33.85,33.87,33.83,33.86,14800.0,33.85,33.87,33.83,33.86,14800.0
2013-02-01 15:40:00,33.85,33.91,33.85,33.91,28200.0,33.85,33.91,33.85,33.91,28200.0
2013-02-01 15:50:00,33.9,33.93,33.88,33.93,75300.0,33.9,33.93,33.88,33.93,75300.0
2013-02-04 09:30:00,33.62,33.89,33.62,33.89,26600.0,33.62,33.89,33.62,33.89,26600.0
2013-02-04 09:40:00,33.87,33.98,33.87,33.98,29300.0,33.87,33.98,33.87,33.98,29300.0
2013-02-04 09:50:00,33.98,34.06,33.96,34.03,74300.0,33.98,34.06,33.96,34.03,74300.0
2013-02-04 10:00:00,34.02,34.07,33.97,34.03,40300.0,34.02,34.07,33.97,34.03,40300.0
2013-02-04 10:10:00,34.02,34.05,33.98,33.98,19600.0,34.02,34.05,33.98,33.98,19600.0
2013-02-04 10:20:00,33.99,34.04,33.98,33.99,31100.0,33.99,34.04,33.98,33.99,31100.0
2013-02-04 10:30:00,34.0,34.02,33.98,33.99,26500.0,34.0,34.02,33.98,33.99,26500.0
2013-02-04 10:40:00,33.98,34.02,33.97,33.99,32100.0,33.98,34.02,33.97,33.99,32100.0
2013-02-04 10:50:00,33.98,34.0,33.97,33.98,31200.0,33.98,34.0,33.97,33.98,31200.0
2013-02-04 11:00:00,33.98,34.0,33.97,33.99,23100.0,33.98,34.0,33.97,33.99,23100.0
2013-02-04 11:10:00,33.99,34.0,33.97,33.99,22100.0,33.99,34.0,33.97,33.99,22100.0
2013-02-04 11:20:00,33.98,34.0,33.98,33.99,38600.0,33.98,34.0,33.98,33.99,38600.0
2013-02-04 11:30:00,33.98,33.99,33.85,33.9,75600.0,33.98,33.99,33.85,33.9,75600.0
2013-02-04 11:40:00,33.9,33.92,33.89,33.9,43000.0,33.9,33.92,33.89,33.9,43000.0
2013-02-04 11:50:00,33.9,33.91,33.89,33.91,48900.0,33.9,33.91,33.89,33.91,48900.0
2013-02-04 12:00:00,33.92,33.92,33.89,33.9,24000.0,33.92,33.92,33.89,33.9,24000.0
2013-02-04 12:10:00,33.9,33.98,33.9,33.92,21000.0,33.9,33.98,33.9,33.92,21000.0
2013-02-04 12:20:00,33.9,33.98,33.89,33.98,21100.0,33.9,33.98,33.89,33.98,21100.0
2013-02-04 12:30:00,33.97,33.97,33.95,33.96,15900.0,33.97,33.97,33.95,33.96,15900.0
2013-02-04 12:40:00,33.97,33.97,33.91,33.95,13700.0,33.97,33.97,33.91,33.95,13700.0
2013-02-04 12:50:00,33.93,33.97,33.92,33.97,16100.0,33.93,33.97,33.92,33.97,16100.0
2013-02-04 13:00:00,33.96,33.98,33.95,33.98,13400.0,33.96,33.98,33.95,33.98,13400.0
2013-02-04 13:10:00,33.97,33.98,33.95,33.97,9200.0,33.97,33.98,33.95,33.97,9200.0
2013-02-04 13:20:00,33.96,33.98,33.94,33.95,16100.0,33.96,33.98,33.94,33.95,16100.0
2013-02-04 13:30:00,33.95,33.98,33.94,33.97,17900.0,33.95,33.98,33.94,33.97,17900.0
2013-02-04 13:40:00,33.96,33.98,33.94,33.97,18900.0,33.96,33.98,33.94,33.97,18900.0
2013-02-04 13:50:00,33.96,33.98,33.95,33.97,8000.0,33.96,33.98,33.95,33.97,8000.0
2013-02-04 14:00:00,33.97,33.98,33.95,33.95,15200.0,33.97,33.98,33.95,33.95,15200.0
2013-02-04 14:10:00,33.95,33.97,33.94,33.95,20100.0,33.95,33.97,33.94,33.95,20100.0
2013-02-04 14:20:00,33.95,33.98,33.94,33.98,19100.0,33.95,33.98,33.94,33.98,19100.0
2013-02-04 14:30:00,33.98,33.99,33.95,33.95,14900.0,33.98,33.99,33.95,33.95,14900.0
2013-02-04 14:40:00,33.96,33.99,33.95,33.96,22100.0,33.96,33.99,33.95,33.96,22100.0
2013-02-04 14:50:00,33.95,33.99,33.95,33.99,14600.0,33.95,33.99,33.95,33.99,14600.0
2013-02-04 15:00:00,33.98,33.98,33.91,33.91,25700.0,33.98,33.98,33.91,33.91,25700.0
2013-02-04 15:10:00,33.91,33.92,33.86,33.88,27000.0,33.91,33.92,33.86,33.88,27000.0
2013-02-04 15:20:00,33.88,33.91,33.85,33.88,34400.0,33.88,33.91,33.85,33.88,34400.0
2013-02-04 15:30:00,33.89,33.89,33.85,33.85,25400.0,33.89,33.89,33.85,33.85,25400.0
2013-02-04 15:40:00,33.85,33.89,33.83,33.84,53800.0,33.85,33.89,33.83,33.84,53800.0
2013-02-04 15:50:00,33.84,33.86,33.78,33.84,109400.0,33.84,33.86,33.78,33.84,109400.0
2013-02-05 09:30:00,33.92,33.99,33.9,33.96,25600.0,33.92,33.99,33.9,33.96,25600.0
2013-02-05 09:40:00,33.99,34.0,33.93,34.0,24700.0,33.99,34.0,33.93,34.0,24700.0
2013-02-05 09:50:00,33.99,34.06,33.99,34.0,27000.0,33.99,34.06,33.99,34.0,27000.0
2013-02-05 10:00:00,33.99,34.07,33.97,34.04,24800.0,33.99,34.07,33.97,34.04,24800.0
2013-02-05 10:10:00,34.03,34.04,33.98,33.99,27700.0,34.03,34.04,33.98,33.99,27700.0
2013-02-05 10:20:00,33.99,34.01,33.98,34.0,14500.0,33.99,34.01,33.98,34.0,14500.0
2013-02-05 10:30:00,33.99,34.04,33.98,34.03,24200.0,33.99,34.04,33.98,34.03,24200.0
2013-02-05 10:40:00,34.02,34.03,33.99,34.0,33400.0,34.02,34.03,33.99,34.0,33400.0
2013-02-05 10:50:00,34.0,34.0,33.98,33.98,12200.0,34.0,34.0,33.98,33.98,12200.0
2013-02-05 11:00:00,33.98,34.01,33.97,33.99,15500.0,33.98,34.01,33.97,33.99,15500.0
2013-02-05 11:10:00,34.0,34.02,33.97,33.99,99400.0,34.0,34.02,33.97,33.99,99400.0
2013-02-05 11:20:00,33.99,34.0,33.97,33.99,11200.0,33.99,34.0,33.97,33.99,11200.0
2013-02-05 11:30:00,33.99,34.0,33.98,33.98,28900.0,33.99,34.0,33.98,33.98,28900.0
2013-02-05 11:40:00,33.97,33.98,33.95,33.98,7100.0,33.97,33.98,33.95,33.98,7100.0
2013-02-05 11:50:00,33.98,33.98,33.93,33.96,31000.0,33.98,33.98,33.93,33.96,31000.0
2013-02-05 12:00:00,33.98,34.0,33.97,33.97,11300.0,33.98,34.0,33.97,33.97,11300.0
2013-02-05 12:10:00,33.98,33.99,33.95,33.95,4400.0,33.98,33.99,33.95,33.95,4400.0
2013-02-05 12:20:00,33.95,33.97,33.94,33.95,18400.0,33.95,33.97,33.94,33.95,18400.0
2013-02-05 12:30:00,33.95,33.96,33.95,33.96,20800.0,33.95,33.96,33.95,33.96,20800.0
2013-02-05 12:40:00,33.95,33.98,33.94,33.98,6100.0,33.95,33.98,33.94,33.98,6100.0
2013-02-05 12:50:00,33.97,33.97,33.95,33.95,3600.0,33.97,33.97,33.95,33.95,3600.0
2013-02-05 13:00:00,33.95,33.98,33.94,33.96,12200.0,33.95,33.98,33.94,33.96,12200.0
2013-02-05 13:10:00,33.96,33.97,33.92,33.92,5500.0,33.96,33.97,33.92,33.92,5500.0
2013-02-05 13:20:00,33.92,33.94,33.9,33.92,4700.0,33.92,33.94,33.9,33.92,4700.0
2013-02-05 13:30:00,33.94,33.95,33.91,33.94,8300.0,33.94,33.95,33.91,33.94,8300.0
2013-02-05 13:40:00,33.94,33.95,33.94,33.94,16700.0,33.94,33.95,33.94,33.94,16700.0
2013-02-05 13:50:00,33.94,33.94,33.87,33.88,7800.0,33.94,33.94,33.87,33.88,7800.0
2013-02-05 14:00:00,33.89,33.9,33.86,33.88,13600.0,33.89,33.9,33.86,33.88,13600.0
2013-02-05 14:10:00,33.89,33.9,33.88,33.89,5000.0,33.89,33.9,33.88,33.89,5000.0
2013-02-05 14:20:00,33.89,33.9,33.85,33.87,10300.0,33.89,33.9,33.85,33.87,10300.0
2013-02-05 14:30:00,33.88,33.88,33.85,33.85,6900.0,33.88,33.88,33.85,33.85,6900.0
2013-02-05 14:40:00,33.85,33.9,33.85,33.85,13200.0,33.85,33.9,33.85,33.85,13200.0
2013-02-05 14:50:00,33.86,33.88,33.84,33.86,12300.0,33.86,33.88,33.84,33.86,12300.0
2013-02-05 15:00:00,33.85,33.93,33.85,33.88,46400.0,33.85,33.93,33.85,33.88,46400.0
2013-02-05 15:10:00,33.88,33.91,33.87,33.89,13400.0,33.88,33.91,33.87,33.89,13400.0
2013-02-05 15:20:00,33.88,33.89,33.86,33.89,18400.0,33.88,33.89,33.86,33.89,18400.0
2013-02-05 15:30:00,33.89,33.91,33.88,33.89,13800.0,33.89,33.91,33.88,33.89,13800.0
2013-02-05 15:40:00,33.89,33.91,33.88,33.9,29700.0,33.89,33.91,33.88,33.9,29700.0
2013-02-05 15:50:00,33.9,33.91,33.89,33.9,89700.0,33.9,33.91,33.89,33.9,89700.0
2013-02-06 09:30:00,33.75,33.88,33.75,33.82,5700.0,33.75,33.88,33.75,33.82,5700.0
2013-02-06 09:40:00,33.82,33.89,33.8,33.85,14500.0,33.82,33.89,33.8,33.85,14500.0
2013-02-06 09:50:00,33.86,33.97,33.86,33.92,12900.0,33.86,33.97,33.86,33.92,12900.0
2013-02-06 10:00:00,33.92,33.94,33.86,33.92,7600.0,33.92,33.94,33.86,33.92,7600.0
2013-02-06 10:10:00,33.94,34.0,33.94,33.99,21800.0,33.94,34.0,33.94,33.99,21800.0
2013-02-06 10:20:00,33.99,34.03,33.99,34.01,10900.0,33.99,34.03,33.99,34.01,10900.0
2013-02-06 10:30:00,34.03,34.04,33.99,34.01,6300.0,34.03,34.04,33.99,34.01,6300.0
2013-02-06 10:40:00,34.01,34.04,34.0,34.02,14200.0,34.01,34.04,34.0,34.02,14200.0
2013-02-06 10:50:00,34.02,34.05,34.0,34.05,18300.0,34.02,34.05,34.0,34.05,18300.0
2013-02-06 11:00:00,34.04,34.11,34.04,34.05,15600.0,34.04,34.11,34.04,34.05,15600.0
2013-02-06 11:10:00,34.05,34.11,34.05,34.08,9200.0,34.05,34.11,34.05,34.08,9200.0
2013-02-06 11:20:00,34.08,34.16,34.07,34.12,32700.0,34.08,34.16,34.07,34.12,32700.0
2013-02-06 11:30:00,34.12,34.17,34.12,34.16,23300.0,34.12,34.17,34.12,34.16,23300.0
2013-02-06 11:40:00,34.17,34.18,34.16,34.16,8600.0,34.17,34.18,34.16,34.16,8600.0
2013-02-06 11:50:00,34.17,34.18,34.15,34.17,8000.0,34.17,34.18,34.15,34.17,8000.0
2013-02-06 12:00:00,34.18,34.18,34.14,34.16,10300.0,34.18,34.18,34.14,34.16,10300.0
2013-02-06 12:10:00,34.17,34.19,34.16,34.19,8500.0,34.17,34.19,34.16,34.19,8500.0
2013-02-06 12:20:00,34.19,34.2,34.15,34.16,41200.0,34.19,34.2,34.15,34.16,41200.0
2013-02-06 12:30:00,34.16,34.2,34.15,34.2,13000.0,34.16,34.2,34.15,34.2,13000.0
2013-02-06 12:40:00,34.2,34.2,34.16,34.16,12600.0,34.2,34.2,34.16,34.16,12600.0
2013-02-06 12:50:00,34.16,34.16,34.15,34.15,16100.0,34.16,34.16,34.15,34.15,16100.0
2013-02-06 13:00:00,34.15,34.16,34.11,34.13,70700.0,34.15,34.16,34.11,34.13,70700.0
2013-02-06 13:10:00,34.13,34.15,34.12,34.15,10800.0,34.13,34.15,34.12,34.15,10800.0
2013-02-06 13:20:00,34.15,34.16,34.09,34.13,53400.0,34.15,34.16,34.09,34.13,53400.0
2013-02-06 13:30:00,34.12,34.16,34.08,34.16,46500.0,34.12,34.16,34.08,34.16,46500.0
2013-02-06 13:40:00,34.16,34.19,34.14,34.18,25900.0,34.16,34.19,34.14,34.18,25900.0
2013-02-06 13:50:00,34.18,34.2,34.13,34.15,19900.0,34.18,34.2,34.13,34.15,19900.0
2013-02-06 14:00:00,34.15,34.18,34.14,34.15,14800.0,34.15,34.18,34.14,34.15,14800.0
2013-02-06 14:10:00,34.15,34.19,34.15,34.17,13600.0,34.15,34.19,34.15,34.17,13600.0
2013-02-06 14:20:00,34.17,34.18,34.14,34.15,23600.0,34.17,34.18,34.14,34.15,23600.0
2013-02-06 14:30:00,34.15,34.18,34.14,34.18,28700.0,34.15,34.18,34.14,34.18,28700.0
2013-02-06 14:40:00,34.18,34.2,34.16,34.16,8000.0,34.18,34.2,34.16,34.16,8000.0
2013-02-06 14:50:00,34.17,34.18,34.14,34.16,33700.0,34.17,34.18,34.14,34.16,33700.0
2013-02-06 15:00:00,34.15,34.17,34.14,34.16,12200.0,34.15,34.17,34.14,34.16,12200.0
2013-02-06 15:10:00,34.15,34.2,34.14,34.2,32000.0,34.15,34.2,34.14,34.2,32000.0
2013-02-06 15:20:00,34.2,34.27,34.19,34.26,28500.0,34.2,34.27,34.19,34.26,28500.0
2013-02-06 15:30:00,34.27,34.27,34.24,34.25,20300.0,34.27,34.27,34.24,34.25,20300.0
2013-02-06 15:40:00,34.25,34.3,34.25,34.26,32100.0,34.25,34.3,34.25,34.26,32100.0
2013-02-06 15:50:00,34.26,34.31,34.24,34.3,73300.0,34.26,34.31,34.24,34.3,73300.0
2013-02-07 09:30:00,34.32,34.33,34.19,34.24,27700.0,34.32,34.33,34.19,34.24,27700.0
2013-02-07 09:40:00,34.24,34.31,34.24,34.28,27800.0,34.24,34.31,34.24,34.28,27800.0
2013-02-07 09:50:00,34.28,34.32,34.26,34.27,10900.0,34.28,34.32,34.26,34.27,10900.0
2013-02-07 10:00:00,34.27,34.32,34.25,34.29,18400.0,34.27,34.32,34.25,34.29,18400.0
2013-02-07 10:10:00,34.29,34.31,34.24,34.29,39600.0,34.29,34.31,34.24,34.29,39600.0
2013-02-07 10:20:00,34.3,34.3,34.24,34.27,37600.0,34.3,34.3,34.24,34.27,37600.0
2013-02-07 10:30:00,34.26,34.3,34.25,34.3,15400.0,34.26,34.3,34.25,34.3,15400.0
2013-02-07 10:40:00,34.29,34.29,34.2,34.28,33000.0,34.29,34.29,34.2,34.28,33000.0
2013-02-07 10:50:00,34.29,34.31,34.25,34.31,15200.0,34.29,34.31,34.25,34.31,15200.0
2013-02-07 11:00:00,34.3,34.33,34.27,34.33,8000.0,34.3,34.33,34.27,34.33,8000.0
2013-02-07 11:10:00,34.32,34.33,34.29,34.3,6000.0,34.32,34.33,34.29,34.3,6000.0
2013-02-07 11:20:00,34.3,34.35,34.29,34.32,11300.0,34.3,34.35,34.29,34.32,11300.0
2013-02-07 11:30:00,34.3,34.31,34.28,34.3,16500.0,34.3,34.31,34.28,34.3,16500.0
2013-02-07 11:40:00,34.3,34.34,34.29,34.33,13600.0,34.3,34.34,34.29,34.33,13600.0
2013-02-07 11:50:00,34.33,34.35,34.31,34.32,12900.0,34.33,34.35,34.31,34.32,12900.0
2013-02-07 12:00:00,34.32,34.35,34.32,34.34,9600.0,34.32,34.35,34.32,34.34,9600.0
2013-02-07 12:10:00,34.34,34.35,34.32,34.33,6800.0,34.34,34.35,34.32,34.33,6800.0
2013-02-07 12:20:00,34.34,34.38,34.34,34.37,12000.0,34.34,34.38,34.34,34.37,12000.0
2013-02-07 12:30:00,34.38,34.4,34.36,34.39,7900.0,34.38,34.4,34.36,34.39,7900.0
2013-02-07 12:40:00,34.38,34.39,34.36,34.39,6300.0,34.38,34.39,34.36,34.39,6300.0
2013-02-07 12:50:00,34.39,34.41,34.39,34.41,11700.0,34.39,34.41,34.39,34.41,11700.0
2013-02-07 13:00:00,34.41,34.41,34.38,34.39,38600.0,34.41,34.41,34.38,34.39,38600.0
2013-02-07 13:10:00,34.38,34.42,34.38,34.41,44200.0,34.38,34.42,34.38,34.41,44200.0
2013-02-07 13:20:00,34.41,34.44,34.41,34.42,8700.0,34.41,34.44,34.41,34.42,8700.0
2013-02-07 13:30:00,34.43,34.43,34.4,34.4,15000.0,34.43,34.43,34.4,34.4,15000.0
2013-02-07 13:40:00,34.4,34.43,34.38,34.41,12800.0,34.4,34.43,34.38,34.41,12800.0
2013-02-07 13:50:00,34.4,34.53,34.4,34.51,77300.0,34.4,34.53,34.4,34.51,77300.0
2013-02-07 14:00:00,34.52,34.54,34.44,34.44,15700.0,34.52,34.54,34.44,34.44,15700.0
2013-02-07 14:10:00,34.44,34.47,34.41,34.45,19800.0,34.44,34.47,34.41,34.45,19800.0
2013-02-07 14:20:00,34.46,34.46,34.45,34.45,4300.0,34.46,34.46,34.45,34.45,4300.0
2013-02-07 14:30:00,34.45,34.45,34.43,34.45,19700.0,34.45,34.45,34.43,34.45,19700.0
2013-02-07 14:40:00,34.45,34.47,34.45,34.47,11800.0,34.45,34.47,34.45,34.47,11800.0
2013-02-07 14:50:00,34.47,34.53,34.46,34.53,19800.0,34.47,34.53,34.46,34.53,19800.0
2013-02-07 15:00:00,34.53,34.54,34.49,34.5,53000.0,34.53,34.54,34.49,34.5,53000.0
2013-02-07 15:10:00,34.5,34.51,34.45,34.45,52400.0,34.5,34.51,34.45,34.45,52400.0
2013-02-07 15:20:00,34.45,34.45,34.4,34.41,16800.0,34.45,34.45,34.4,34.41,16800.0
2013-02-07 15:30:00,34.41,34.42,34.35,34.36,102400.0,34.41,34.42,34.35,34.36,102400.0
2013-02-07 15:40:00,34.37,34.4,34.36,34.38,30300.0,34.37,34.4,34.36,34.38,30300.0
2013-02-07 15:50:00,34.37,34.4,34.33,34.37,72500.0,34.37,34.4,34.33,34.37,72500.0
2013-02-08 09:30:00,34.31,34.5,34.31,34.5,20300.0,34.31,34.5,34.31,34.5,20300.0
2013-02-08 09:40:00,34.5,34.58,34.48,34.51,12600.0,34.5,34.58,34.48,34.51,12600.0
2013-02-08 09:50:00,34.51,34.52,34.47,34.47,6700.0,34.51,34.52,34.47,34.47,6700.0
2013-02-08 10:00:00,34.47,34.5,34.43,34.44,12900.0,34.47,34.5,34.43,34.44,12900.0
2013-02-08 10:10:00,34.44,34.45,34.4,34.4,6500.0,34.44,34.45,34.4,34.4,6500.0
2013-02-08 10:20:00,34.4,34.42,34.37,34.37,7200.0,34.4,34.42,34.37,34.37,7200.0
2013-02-08 10:30:00,34.37,34.39,34.34,34.38,14700.0,34.37,34.39,34.34,34.38,14700.0
2013-02-08 10:40:00,34.39,34.4,34.35,34.36,11500.0,34.39,34.4,34.35,34.36,11500.0
2013-02-08 10:50:00,34.37,34.37,34.34,34.34,11300.0,34.37,34.37,34.34,34.34,11300.0
2013-02-08 11:00:00,34.33,34.34,34.29,34.3,8700.0,34.33,34.34,34.29,34.3,8700.0
2013-02-08 11:10:00,34.28,34.3,34.27,34.28,6000.0,34.28,34.3,34.27,34.28,6000.0
2013-02-08 11:20:00,34.26,34.27,34.24,34.24,8100.0,34.26,34.27,34.24,34.24,8100.0
2013-02-08 11:30:00,34.24,34.27,34.23,34.27,8900.0,34.24,34.27,34.23,34.27,8900.0
2013-02-08 11:40:00,34.28,34.3,34.28,34.3,5900.0,34.28,34.3,34.28,34.3,5900.0
2013-02-08 11:50:00,34.3,34.33,34.3,34.32,6000.0,34.3,34.33,34.3,34.32,6000.0
2013-02-08 12:00:00,34.32,34.35,34.32,34.34,3500.0,34.32,34.35,34.32,34.34,3500.0
2013-02-08 12:10:00,34.34,34.36,34.34,34.35,5600.0,34.34,34.36,34.34,34.35,5600.0
2013-02-08 12:20:00,34.34,34.36,34.33,34.33,6300.0,34.34,34.36,34.33,34.33,6300.0
2013-02-08 12:30:00,34.33,34.34,34.31,34.34,5600.0,34.33,34.34,34.31,34.34,5600.0
2013-02-08 12:40:00,34.34,34.36,34.32,34.35,5900.0,34.34,34.36,34.32,34.35,5900.0
2013-02-08 12:50:00,34.35,34.37,34.34,34.36,2600.0,34.35,34.37,34.34,34.36,2600.0
2013-02-08 13:00:00,34.35,34.37,34.34,34.34,4000.0,34.35,34.37,34.34,34.34,4000.0
2013-02-08 13:10:00,34.35,34.35,34.32,34.32,2400.0,34.35,34.35,34.32,34.32,2400.0
2013-02-08 13:20:00,34.33,34.35,34.3,34.31,3600.0,34.33,34.35,34.3,34.31,3600.0
2013-02-08 13:30:00,34.31,34.34,34.3,34.31,6500.0,34.31,34.34,34.3,34.31,6500.0
2013-02-08 13:40:00,34.32,34.34,34.31,34.31,4500.0,34.32,34.34,34.31,34.31,4500.0
2013-02-08 13:50:00,34.31,34.31,34.3,34.3,2600.0,34.31,34.31,34.3,34.3,2600.0
2013-02-08 14:00:00,34.3,34.33,34.3,34.31,3600.0,34.3,34.33,34.3,34.31,3600.0
2013-02-08 14:10:00,34.32,34.35,34.31,34.34,6900.0,34.32,34.35,34.31,34.34,6900.0
2013-02-08 14:20:00,34.33,34.34,34.33,34.33,5400.0,34.33,34.34,34.33,34.33,5400.0
2013-02-08 14:30:00,34.33,34.33,34.31,34.31,6400.0,34.33,34.33,34.31,34.31,6400.0
2013-02-08 14:40:00,34.32,34.35,34.32,34.33,4700.0,34.32,34.35,34.32,34.33,4700.0
2013-02-08 14:50:00,34.34,34.34,34.31,34.31,7500.0,34.34,34.34,34.31,34.31,7500.0
2013-02-08 15:00:00,34.31,34.34,34.3,34.34,7600.0,34.31,34.34,34.3,34.34,7600.0
2013-02-08 15:10:00,34.33,34.36,34.33,34.34,9500.0,34.33,34.36,34.33,34.34,9500.0
2013-02-08 15:20:00,34.33,34.35,34.31,34.34,10300.0,34.33,34.35,34.31,34.34,10300.0
2013-02-08 15:30:00,34.33,34.34,34.32,34.33,8800.0,34.33,34.34,34.32,34.33,8800.0
2013-02-08 15:40:00,34.33,34.38,34.33,34.37,18100.0,34.33,34.38,34.33,34.37,18100.0
2013-02-08 15:50:00,34.38,34.4,34.36,34.4,41500.0,34.38,34.4,34.36,34.4,41500.0
2013-02-11 09:30:00,34.45,34.55,34.34,34.5,18100.0,34.45,34.55,34.34,34.5,18100.0
2013-02-11 09:40:00,34.46,34.46,34.27,34.27,6600.0,34.46,34.46,34.27,34.27,6600.0
2013-02-11 09:50:00,34.3,34.3,34.24,34.24,10000.0,34.3,34.3,34.24,34.24,10000.0
2013-02-11 10:00:00,34.24,34.27,34.22,34.24,19500.0,34.24,34.27,34.22,34.24,19500.0
2013-02-11 10:10:00,34.24,34.28,34.17,34.18,9600.0,34.24,34.28,34.17,34.18,9600.0
2013-02-11 10:20:00,34.17,34.21,34.16,34.19,4600.0,34.17,34.21,34.16,34.19,4600.0
2013-02-11 10:30:00,34.19,34.23,34.18,34.19,5500.0,34.19,34.23,34.18,34.19,5500.0
2013-02-11 10:40:00,34.19,34.26,34.19,34.24,3400.0,34.19,34.26,34.19,34.24,3400.0
2013-02-11 10:50:00,34.24,34.24,34.22,34.24,2100.0,34.24,34.24,34.22,34.24,2100.0
2013-02-11 11:00:00,34.25,34.29,34.25,34.28,7200.0,34.25,34.29,34.25,34.28,7200.0
2013-02-11 11:10:00,34.28,34.3,34.28,34.29,5100.0,34.28,34.3,34.28,34.29,5100.0
2013-02-11 11:20:00,34.29,34.29,34.24,34.25,6000.0,34.29,34.29,34.24,34.25,6000.0
2013-02-11 11:30:00,34.24,34.26,34.23,34.23,6400.0,34.24,34.26,34.23,34.23,6400.0
2013-02-11 11:40:00,34.23,34.23,34.17,34.17,15300.0,34.23,34.23,34.17,34.17,15300.0
2013-02-11 11:50:00,34.16,34.18,34.16,34.17,4000.0,34.16,34.18,34.16,34.17,4000.0
2013-02-11 12:00:00,34.16,34.17,34.1,34.1,10200.0,34.16,34.17,34.1,34.1,10200.0
2013-02-11 12:10:00,34.11,34.12,34.11,34.11,2300.0,34.11,34.12,34.11,34.11,2300.0
2013-02-11 12:20:00,34.12,34.14,34.11,34.13,5200.0,34.12,34.14,34.11,34.13,5200.0
2013-02-11 12:30:00,34.12,34.12,34.06,34.06,7100.0,34.12,34.12,34.06,34.06,7100.0
2013-02-11 12:40:00,34.07,34.07,34.06,34.07,2400.0,34.07,34.07,34.06,34.07,2400.0
2013-02-11 12:50:00,34.08,34.11,34.08,34.09,3800.0,34.08,34.11,34.08,34.09,3800.0
2013-02-11 13:00:00,34.09,34.16,34.09,34.14,18100.0,34.09,34.16,34.09,34.14,18100.0
2013-02-11 13:10:00,34.15,34.16,34.12,34.14,9000.0,34.15,34.16,34.12,34.14,9000.0
2013-02-11 13:20:00,34.15,34.16,34.12,34.12,7700.0,34.15,34.16,34.12,34.12,7700.0
2013-02-11 13:30:00,34.12,34.12,34.1,34.1,4600.0,34.12,34.12,34.1,34.1,4600.0
2013-02-11 13:40:00,34.1,34.11,34.08,34.09,7400.0,34.1,34.11,34.08,34.09,7400.0
2013-02-11 13:50:00,34.09,34.11,34.09,34.1,8700.0,34.09,34.11,34.09,34.1,8700.0
2013-02-11 14:00:00,34.09,34.09,34.06,34.07,7600.0,34.09,34.09,34.06,34.07,7600.0
2013-02-11 14:10:00,34.07,34.07,34.05,34.06,7300.0,34.07,34.07,34.05,34.06,7300.0
2013-02-11 14:20:00,34.05,34.06,34.04,34.05,8200.0,34.05,34.06,34.04,34.05,8200.0
2013-02-11 14:30:00,34.05,34.06,34.01,34.01,19300.0,34.05,34.06,34.01,34.01,19300.0
2013-02-11 14:40:00,34.02,34.08,34.02,34.07,14900.0,34.02,34.08,34.02,34.07,14900.0
2013-02-11 14:50:00,34.07,34.09,34.05,34.07,7300.0,34.07,34.09,34.05,34.07,7300.0
2013-02-11 15:00:00,34.07,34.14,34.07,34.14,10100.0,34.07,34.14,34.07,34.14,10100.0
2013-02-11 15:10:00,34.14,34.18,34.14,34.17,18800.0,34.14,34.18,34.14,34.17,18800.0
2013-02-11 15:20:00,34.17,34.18,34.15,34.17,23700.0,34.17,34.18,34.15,34.17,23700.0
2013-02-11 15:30:00,34.17,34.17,34.12,34.14,23400.0,34.17,34.17,34.12,34.14,23400.0
2013-02-11 15:40:00,34.14,34.16,34.13,34.16,12300.0,34.14,34.16,34.13,34.16,12300.0
2013-02-11 15:50:00,34.15,34.15,34.11,34.15,35700.0,34.15,34.15,34.11,34.15,35700.0
2013-02-12 09:30:00,34.23,34.27,34.07,34.26,9000.0,34.23,34.27,34.07,34.26,9000.0
2013-02-12 09:40:00,34.28,34.31,34.13,34.13,17300.0,34.28,34.31,34.13,34.13,17300.0
2013-02-12 09:50:00,34.15,34.24,34.15,34.21,76700.0,34.15,34.24,34.15,34.21,76700.0
2013-02-12 10:00:00,34.22,34.3,34.21,34.29,13600.0,34.22,34.3,34.21,34.29,13600.0
2013-02-12 10:10:00,34.28,34.41,34.28,34.4,8900.0,34.28,34.41,34.28,34.4,8900.0
2013-02-12 10:20:00,34.4,34.52,34.4,34.51,26700.0,34.4,34.52,34.4,34.51,26700.0
2013-02-12 10:30:00,34.51,34.53,34.43,34.43,63600.0,34.51,34.53,34.43,34.43,63600.0
2013-02-12 10:40:00,34.42,34.56,34.41,34.55,27600.0,34.42,34.56,34.41,34.55,27600.0
2013-02-12 10:50:00,34.54,34.61,34.53,34.58,11000.0,34.54,34.61,34.53,34.58,11000.0
2013-02-12 11:00:00,34.59,34.63,34.58,34.62,8500.0,34.59,34.63,34.58,34.62,8500.0
2013-02-12 11:10:00,34.63,34.63,34.56,34.57,34700.0,34.63,34.63,34.56,34.57,34700.0
2013-02-12 11:20:00,34.56,34.59,34.5,34.51,16400.0,34.56,34.59,34.5,34.51,16400.0
2013-02-12 11:30:00,34.51,34.54,34.5,34.51,11000.0,34.51,34.54,34.5,34.51,11000.0
2013-02-12 11:40:00,34.51,34.52,34.44,34.44,18400.0,34.51,34.52,34.44,34.44,18400.0
2013-02-12 11:50:00,34.42,34.46,34.4,34.46,12700.0,34.42,34.46,34.4,34.46,12700.0
2013-02-12 12:00:00,34.46,34.5,34.45,34.48,10500.0,34.46,34.5,34.45,34.48,10500.0
2013-02-12 12:10:00,34.48,34.52,34.47,34.52,11000.0,34.48,34.52,34.47,34.52,11000.0
2013-02-12 12:20:00,34.52,34.54,34.49,34.52,5900.0,34.52,34.54,34.49,34.52,5900.0
2013-02-12 12:30:00,34.51,34.52,34.5,34.52,4100.0,34.51,34.52,34.5,34.52,4100.0
2013-02-12 12:40:00,34.53,34.55,34.52,34.52,13300.0,34.53,34.55,34.52,34.52,13300.0
2013-02-12 12:50:00,34.51,34.55,34.51,34.55,4900.0,34.51,34.55,34.51,34.55,4900.0
2013-02-12 13:00:00,34.55,34.56,34.54,34.55,5000.0,34.55,34.56,34.54,34.55,5000.0
2013-02-12 13:10:00,34.55,34.55,34.51,34.51,5200.0,34.55,34.55,34.51,34.51,5200.0
2013-02-12 13:20:00,34.51,34.56,34.51,34.56,14300.0,34.51,34.56,34.51,34.56,14300.0
2013-02-12 13:30:00,34.56,34.58,34.55,34.57,9800.0,34.56,34.58,34.55,34.57,9800.0
2013-02-12 13:40:00,34.57,34.58,34.53,34.56,18900.0,34.57,34.58,34.53,34.56,18900.0
2013-02-12 13:50:00,34.55,34.56,34.49,34.51,21100.0,34.55,34.56,34.49,34.51,21100.0
2013-02-12 14:00:00,34.51,34.51,34.5,34.51,6700.0,34.51,34.51,34.5,34.51,6700.0
2013-02-12 14:10:00,34.51,34.51,34.46,34.47,12100.0,34.51,34.51,34.46,34.47,12100.0
2013-02-12 14:20:00,34.48,34.48,34.46,34.46,21500.0,34.48,34.48,34.46,34.46,21500.0
2013-02-12 14:30:00,34.47,34.52,34.47,34.52,10000.0,34.47,34.52,34.47,34.52,10000.0
2013-02-12 14:40:00,34.52,34.52,34.49,34.5,8100.0,34.52,34.52,34.49,34.5,8100.0
2013-02-12 14:50:00,34.49,34.51,34.47,34.51,10300.0,34.49,34.51,34.47,34.51,10300.0
2013-02-12 15:00:00,34.51,34.52,34.49,34.49,12200.0,34.51,34.52,34.49,34.49,12200.0
2013-02-12 15:10:00,34.49,34.56,34.49,34.55,37400.0,34.49,34.56,34.49,34.55,37400.0
2013-02-12 15:20:00,34.55,34.56,34.47,34.48,33700.0,34.55,34.56,34.47,34.48,33700.0
2013-02-12 15:30:00,34.48,34.52,34.48,34.5,16500.0,34.48,34.52,34.48,34.5,16500.0
2013-02-12 15:40:00,34.51,34.51,34.44,34.45,22600.0,34.51,34.51,34.44,34.45,22600.0
2013-02-12 15:50:00,34.44,34.46,34.43,34.44,29100.0,34.44,34.46,34.43,34.44,29100.0
2013-02-13 09:30:00,34.42,34.6,34.42,34.51,6200.0,34.42,34.6,34.42,34.51,6200.0
2013-02-13 09:40:00,34.52,34.54,34.46,34.46,3100.0,34.52,34.54,34.46,34.46,3100.0
2013-02-13 09:50:00,34.43,34.53,34.43,34.49,13700.0,34.43,34.53,34.43,34.49,13700.0
2013-02-13 10:00:00,34.48,34.5,34.45,34.45,5900.0,34.48,34.5,34.45,34.45,5900.0
2013-02-13 10:10:00,34.46,34.46,34.37,34.37,8600.0,34.46,34.46,34.37,34.37,8600.0
2013-02-13 10:20:00,34.36,34.37,34.31,34.34,7700.0,34.36,34.37,34.31,34.34,7700.0
2013-02-13 10:30:00,34.34,34.34,34.27,34.27,12800.0,34.34,34.34,34.27,34.27,12800.0
2013-02-13 10:40:00,34.29,34.29,34.25,34.25,8100.0,34.29,34.29,34.25,34.25,8100.0
2013-02-13 10:50:00,34.26,34.27,34.24,34.24,7200.0,34.26,34.27,34.24,34.24,7200.0
2013-02-13 11:00:00,34.24,34.26,34.23,34.25,8500.0,34.24,34.26,34.23,34.25,8500.0
2013-02-13 11:10:00,34.25,34.25,34.17,34.18,7300.0,34.25,34.25,34.17,34.18,7300.0
2013-02-13 11:20:00,34.18,34.19,34.12,34.13,5100.0,34.18,34.19,34.12,34.13,5100.0
2013-02-13 11:30:00,34.15,34.15,34.13,34.14,1400.0,34.15,34.15,34.13,34.14,1400.0
2013-02-13 11:40:00,34.14,34.14,34.09,34.1,4600.0,34.14,34.14,34.09,34.1,4600.0
2013-02-13 11:50:00,34.1,34.12,34.08,34.1,6500.0,34.1,34.12,34.08,34.1,6500.0
2013-02-13 12:00:00,34.12,34.14,34.11,34.12,6000.0,34.12,34.14,34.11,34.12,6000.0
2013-02-13 12:10:00,34.14,34.16,34.14,34.16,2300.0,34.14,34.16,34.14,34.16,2300.0
2013-02-13 12:20:00,34.16,34.16,34.14,34.14,4300.0,34.16,34.16,34.14,34.14,4300.0
2013-02-13 12:30:00,34.15,34.16,34.14,34.16,5400.0,34.15,34.16,34.14,34.16,5400.0
2013-02-13 12:40:00,34.16,34.17,34.15,34.17,6000.0,34.16,34.17,34.15,34.17,6000.0
2013-02-13 12:50:00,34.16,34.18,34.16,34.16,4200.0,34.16,34.18,34.16,34.16,4200.0
2013-02-13 13:00:00,34.16,34.17,34.15,34.17,5500.0,34.16,34.17,34.15,34.17,5500.0
2013-02-13 13:10:00,34.18,34.18,34.16,34.17,3000.0,34.18,34.18,34.16,34.17,3000.0
2013-02-13 13:20:00,34.17,34.2,34.17,34.2,3200.0,34.17,34.2,34.17,34.2,3200.0
2013-02-13 13:30:00,34.2,34.23,34.2,34.23,9200.0,34.2,34.23,34.2,34.23,9200.0
2013-02-13 13:40:00,34.23,34.23,34.2,34.22,3500.0,34.23,34.23,34.2,34.22,3500.0
2013-02-13 13:50:00,34.22,34.22,34.2,34.21,2400.0,34.22,34.22,34.2,34.21,2400.0
2013-02-13 14:00:00,34.21,34.21,34.18,34.18,5000.0,34.21,34.21,34.18,34.18,5000.0
2013-02-13 14:10:00,34.18,34.18,34.14,34.14,2400.0,34.18,34.18,34.14,34.14,2400.0
2013-02-13 14:20:00,34.15,34.18,34.14,34.18,3600.0,34.15,34.18,34.14,34.18,3600.0
2013-02-13 14:30:00,34.18,34.18,34.11,34.14,8700.0,34.18,34.18,34.11,34.14,8700.0
2013-02-13 14:40:00,34.14,34.15,34.14,34.14,2300.0,34.14,34.15,34.14,34.14,2300.0
2013-02-13 14:50:00,34.15,34.16,34.14,34.14,8900.0,34.15,34.16,34.14,34.14,8900.0
2013-02-13 15:00:00,34.15,34.16,34.14,34.16,6400.0,34.15,34.16,34.14,34.16,6400.0
2013-02-13 15:10:00,34.17,34.2,34.17,34.2,11100.0,34.17,34.2,34.17,34.2,11100.0
2013-02-13 15:20:00,34.2,34.22,34.16,34.17,15200.0,34.2,34.22,34.16,34.17,15200.0
2013-02-13 15:30:00,34.17,34.19,34.17,34.18,12500.0,34.17,34.19,34.17,34.18,12500.0
2013-02-13 15:40:00,34.18,34.23,34.18,34.19,25100.0,34.18,34.23,34.18,34.19,25100.0
2013-02-13 15:50:00,34.2,34.29,34.2,34.24,93500.0,34.2,34.29,34.2,34.24,93500.0
2013-02-14 09:30:00,34.08,34.26,34.08,34.18,6900.0,34.08,34.26,34.08,34.18,6900.0
2013-02-14 09:40:00,34.18,34.21,34.13,34.16,23500.0,34.18,34.21,34.13,34.16,23500.0
2013-02-14 09:50:00,34.15,34.19,34.12,34.12,17100.0,34.15,34.19,34.12,34.12,17100.0
2013-02-14 10:00:00,34.12,34.16,34.08,34.15,61500.0,34.12,34.16,34.08,34.15,61500.0
2013-02-14 10:10:00,34.16,34.17,34.13,34.13,26100.0,34.16,34.17,34.13,34.13,26100.0
2013-02-14 10:20:00,34.14,34.19,34.11,34.19,47100.0,34.14,34.19,34.11,34.19,47100.0
2013-02-14 10:30:00,34.2,34.21,34.19,34.2,22200.0,34.2,34.21,34.19,34.2,22200.0
2013-02-14 10:40:00,34.2,34.27,34.19,34.23,68300.0,34.2,34.27,34.19,34.23,68300.0
2013-02-14 10:50:00,34.23,34.3,34.23,34.25,40700.0,34.23,34.3,34.23,34.25,40700.0
2013-02-14 11:00:00,34.25,34.3,34.24,34.3,24500.0,34.25,34.3,34.24,34.3,24500.0
2013-02-14 11:10:00,34.29,34.3,34.27,34.27,4800.0,34.29,34.3,34.27,34.27,4800.0
2013-02-14 11:20:00,34.3,34.33,34.3,34.3,4700.0,34.3,34.33,34.3,34.3,4700.0
2013-02-14 11:30:00,34.3,34.32,34.29,34.3,6400.0,34.3,34.32,34.29,34.3,6400.0
2013-02-14 11:40:00,34.31,34.31,34.27,34.27,3200.0,34.31,34.31,34.27,34.27,3200.0
2013-02-14 11:50:00,34.27,34.3,34.27,34.3,8900.0,34.27,34.3,34.27,34.3,8900.0
2013-02-14 12:00:00,34.3,34.3,34.29,34.3,8800.0,34.3,34.3,34.29,34.3,8800.0
2013-02-14 12:10:00,34.29,34.3,34.28,34.3,5700.0,34.29,34.3,34.28,34.3,5700.0
2013-02-14 12:20:00,34.29,34.3,34.27,34.28,5700.0,34.29,34.3,34.27,34.28,5700.0
2013-02-14 12:30:00,34.28,34.28,34.28,34.28,1200.0,34.28,34.28,34.28,34.28,1200.0
2013-02-14 12:40:00,34.28,34.29,34.28,34.28,4900.0,34.28,34.29,34.28,34.28,4900.0
2013-02-14 12:50:00,34.28,34.34,34.28,34.33,8900.0,34.28,34.34,34.28,34.33,8900.0
2013-02-14 13:00:00,34.34,34.34,34.33,34.33,1400.0,34.34,34.34,34.33,34.33,1400.0
2013-02-14 13:10:00,34.33,34.35,34.33,34.34,13500.0,34.33,34.35,34.33,34.34,13500.0
2013-02-14 13:20:00,34.34,34.34,34.34,34.34,18900.0,34.34,34.34,34.34,34.34,18900.0
2013-02-14 13:30:00,34.34,34.34,34.33,34.34,8800.0,34.34,34.34,34.33,34.34,8800.0
2013-02-14 13:40:00,34.34,34.37,34.34,34.35,14000.0,34.34,34.37,34.34,34.35,14000.0
2013-02-14 13:50:00,34.34,34.36,34.34,34.34,4400.0,34.34,34.36,34.34,34.34,4400.0
2013-02-14 14:00:00,34.35,34.39,34.34,34.38,11600.0,34.35,34.39,34.34,34.38,11600.0
2013-02-14 14:10:00,34.38,34.4,34.38,34.4,3200.0,34.38,34.4,34.38,34.4,3200.0
2013-02-14 14:20:00,34.4,34.43,34.39,34.42,14300.0,34.4,34.43,34.39,34.42,14300.0
2013-02-14 14:30:00,34.42,34.42,34.37,34.38,9500.0,34.42,34.42,34.37,34.38,9500.0
2013-02-14 14:40:00,34.37,34.38,34.37,34.38,1700.0,34.37,34.38,34.37,34.38,1700.0
2013-02-14 14:50:00,34.37,34.37,34.33,34.33,9700.0,34.37,34.37,34.33,34.33,9700.0
2013-02-14 15:00:00,34.33,34.33,34.27,34.27,18200.0,34.33,34.33,34.27,34.27,18200.0
2013-02-14 15:10:00,34.27,34.28,34.26,34.26,15500.0,34.27,34.28,34.26,34.26,15500.0
2013-02-14 15:20:00,34.27,34.27,34.25,34.25,13100.0,34.27,34.27,34.25,34.25,13100.0
2013-02-14 15:30:00,34.26,34.31,34.26,34.31,35600.0,34.26,34.31,34.26,34.31,35600.0
2013-02-14 15:40:00,34.31,34.35,34.3,34.35,54500.0,34.31,34.35,34.3,34.35,54500.0
2013-02-14 15:50:00,34.34,34.34,34.32,34.33,85500.0,34.34,34.34,34.32,34.33,85500.0
2013-02-15 09:30:00,34.39,34.42,34.3,34.42,8500.0,34.39,34.42,34.3,34.42,8500.0
2013-02-15 09:40:00,34.4,34.5,34.4,34.45,13000.0,34.4,34.5,34.4,34.45,13000.0
2013-02-15 09:50:00,34.45,34.49,34.42,34.48,16700.0,34.45,34.49,34.42,34.48,16700.0
2013-02-15 10:00:00,34.47,34.52,34.43,34.45,14200.0,34.47,34.52,34.43,34.45,14200.0
2013-02-15 10:10:00,34.46,34.48,34.46,34.46,7100.0,34.46,34.48,34.46,34.46,7100.0
2013-02-15 10:20:00,34.46,34.46,34.45,34.46,1200.0,34.46,34.46,34.45,34.46,1200.0
2013-02-15 10:30:00,34.45,34.47,34.45,34.46,13100.0,34.45,34.47,34.45,34.46,13100.0
2013-02-15 10:40:00,34.45,34.48,34.45,34.47,5600.0,34.45,34.48,34.45,34.47,5600.0
2013-02-15 10:50:00,34.47,34.48,34.45,34.47,10000.0,34.47,34.48,34.45,34.47,10000.0
2013-02-15 11:00:00,34.48,34.49,34.46,34.47,14800.0,34.48,34.49,34.46,34.47,14800.0
2013-02-15 11:10:00,34.46,34.48,34.46,34.47,31900.0,34.46,34.48,34.46,34.47,31900.0
2013-02-15 11:20:00,34.47,34.59,34.47,34.59,11800.0,34.47,34.59,34.47,34.59,11800.0
2013-02-15 11:30:00,34.59,34.65,34.58,34.61,26600.0,34.59,34.65,34.58,34.61,26600.0
2013-02-15 11:40:00,34.6,34.61,34.52,34.52,16900.0,34.6,34.61,34.52,34.52,16900.0
2013-02-15 11:50:00,34.52,34.52,34.48,34.48,9400.0,34.52,34.52,34.48,34.48,9400.0
2013-02-15 12:00:00,34.48,34.48,34.45,34.45,8700.0,34.48,34.48,34.45,34.45,8700.0
2013-02-15 12:10:00,34.46,34.46,34.37,34.37,28300.0,34.46,34.46,34.37,34.37,28300.0
2013-02-15 12:20:00,34.38,34.4,34.37,34.37,2000.0,34.38,34.4,34.37,34.37,2000.0
2013-02-15 12:30:00,34.39,34.41,34.39,34.41,7200.0,34.39,34.41,34.39,34.41,7200.0
2013-02-15 12:40:00,34.43,34.44,34.42,34.44,2100.0,34.43,34.44,34.42,34.44,2100.0
2013-02-15 12:50:00,34.43,34.45,34.43,34.45,2100.0,34.43,34.45,34.43,34.45,2100.0
2013-02-15 13:00:00,34.45,34.47,34.45,34.47,3800.0,34.45,34.47,34.45,34.47,3800.0
2013-02-15 13:10:00,34.46,34.48,34.46,34.48,1200.0,34.46,34.48,34.46,34.48,1200.0
2013-02-15 13:20:00,34.48,34.48,34.43,34.43,2900.0,34.48,34.48,34.43,34.43,2900.0
2013-02-15 13:30:00,34.43,34.47,34.43,34.47,2700.0,34.43,34.47,34.43,34.47,2700.0
2013-02-15 13:40:00,34.47,34.48,34.46,34.48,7700.0,34.47,34.48,34.46,34.48,7700.0
2013-02-15 13:50:00,34.49,34.49,34.47,34.48,2000.0,34.49,34.49,34.47,34.48,2000.0
2013-02-15 14:00:00,34.48,34.48,34.45,34.45,3900.0,34.48,34.48,34.45,34.45,3900.0
2013-02-15 14:10:00,34.45,34.46,34.42,34.42,6300.0,34.45,34.46,34.42,34.42,6300.0
2013-02-15 14:20:00,34.42,34.46,34.39,34.39,7200.0,34.42,34.46,34.39,34.39,7200.0
2013-02-15 14:30:00,34.41,34.45,34.41,34.44,5300.0,34.41,34.45,34.41,34.44,5300.0
2013-02-15 14:40:00,34.45,34.45,34.4,34.44,8400.0,34.45,34.45,34.4,34.44,8400.0
2013-02-15 14:50:00,34.43,34.45,34.43,34.44,3000.0,34.43,34.45,34.43,34.44,3000.0
2013-02-15 15:00:00,34.44,34.46,34.44,34.45,5200.0,34.44,34.46,34.44,34.45,5200.0
2013-02-15 15:10:00,34.45,34.47,34.43,34.47,8800.0,34.45,34.47,34.43,34.47,8800.0
2013-02-15 15:20:00,34.48,34.51,34.48,34.49,12800.0,34.48,34.51,34.48,34.49,12800.0
2013-02-15 15:30:00,34.49,34.53,34.48,34.51,47600.0,34.49,34.53,34.48,34.51,47600.0
2013-02-15 15:40:00,34.52,34.52,34.48,34.48,35700.0,34.52,34.52,34.48,34.48,35700.0
2013-02-15 15:50:00,34.49,34.55,34.48,34.53,112200.0,34.49,34.55,34.48,34.53,112200.0
2013-02-19 09:30:00,34.45,34.48,34.27,34.41,15900.0,34.45,34.48,34.27,34.41,15900.0
2013-02-19 09:40:00,34.4,34.6,34.4,34.58,16000.0,34.4,34.6,34.4,34.58,16000.0
2013-02-19 09:50:00,34.59,34.68,34.59,34.64,23800.0,34.59,34.68,34.59,34.64,23800.0
2013-02-19 10:00:00,34.64,34.66,34.62,34.66,5500.0,34.64,34.66,34.62,34.66,5500.0
2013-02-19 10:10:00,34.66,34.7,34.64,34.69,12200.0,34.66,34.7,34.64,34.69,12200.0
2013-02-19 10:20:00,34.68,34.7,34.68,34.7,10900.0,34.68,34.7,34.68,34.7,10900.0
2013-02-19 10:30:00,34.7,34.7,34.61,34.63,23300.0,34.7,34.7,34.61,34.63,23300.0
2013-02-19 10:40:00,34.63,34.63,34.57,34.57,12600.0,34.63,34.63,34.57,34.57,12600.0
2013-02-19 10:50:00,34.57,34.57,34.52,34.56,13900.0,34.57,34.57,34.52,34.56,13900.0
2013-02-19 11:00:00,34.58,34.6,34.56,34.57,10000.0,34.58,34.6,34.56,34.57,10000.0
2013-02-19 11:10:00,34.56,34.57,34.55,34.56,12700.0,34.56,34.57,34.55,34.56,12700.0
2013-02-19 11:20:00,34.56,34.57,34.54,34.56,11200.0,34.56,34.57,34.54,34.56,11200.0
2013-02-19 11:30:00,34.57,34.58,34.56,34.58,24000.0,34.57,34.58,34.56,34.58,24000.0
2013-02-19 11:40:00,34.58,34.58,34.56,34.57,7400.0,34.58,34.58,34.56,34.57,7400.0
2013-02-19 11:50:00,34.57,34.58,34.56,34.56,7900.0,34.57,34.58,34.56,34.56,7900.0
2013-02-19 12:00:00,34.57,34.57,34.49,34.49,11500.0,34.57,34.57,34.49,34.49,11500.0
2013-02-19 12:10:00,34.49,34.5,34.49,34.49,2100.0,34.49,34.5,34.49,34.49,2100.0
2013-02-19 12:20:00,34.49,34.5,34.49,34.5,4100.0,34.49,34.5,34.49,34.5,4100.0
2013-02-19 12:30:00,34.5,34.5,34.49,34.5,2400.0,34.5,34.5,34.49,34.5,2400.0
2013-02-19 12:40:00,34.5,34.5,34.49,34.5,5200.0,34.5,34.5,34.49,34.5,5200.0
2013-02-19 12:50:00,34.5,34.52,34.5,34.51,23100.0,34.5,34.52,34.5,34.51,23100.0
2013-02-19 13:00:00,34.51,34.52,34.5,34.51,13100.0,34.51,34.52,34.5,34.51,13100.0
2013-02-19 13:10:00,34.52,34.52,34.51,34.52,4100.0,34.52,34.52,34.51,34.52,4100.0
2013-02-19 13:20:00,34.52,34.52,34.5,34.5,12900.0,34.52,34.52,34.5,34.5,12900.0
2013-02-19 13:30:00,34.5,34.51,34.44,34.48,20900.0,34.5,34.51,34.44,34.48,20900.0
2013-02-19 13:40:00,34.48,34.48,34.46,34.47,8300.0,34.48,34.48,34.46,34.47,8300.0
2013-02-19 13:50:00,34.47,34.48,34.46,34.48,6400.0,34.47,34.48,34.46,34.48,6400.0
2013-02-19 14:00:00,34.47,34.52,34.47,34.52,14500.0,34.47,34.52,34.47,34.52,14500.0
2013-02-19 14:10:00,34.51,34.52,34.49,34.49,9000.0,34.51,34.52,34.49,34.49,9000.0
2013-02-19 14:20:00,34.5,34.51,34.48,34.51,9500.0,34.5,34.51,34.48,34.51,9500.0
2013-02-19 14:30:00,34.51,34.51,34.48,34.5,24500.0,34.51,34.51,34.48,34.5,24500.0
2013-02-19 14:40:00,34.5,34.51,34.47,34.47,24000.0,34.5,34.51,34.47,34.47,24000.0
2013-02-19 14:50:00,34.48,34.51,34.48,34.5,5800.0,34.48,34.51,34.48,34.5,5800.0
2013-02-19 15:00:00,34.51,34.57,34.51,34.56,14800.0,34.51,34.57,34.51,34.56,14800.0
2013-02-19 15:10:00,34.56,34.61,34.56,34.6,23900.0,34.56,34.61,34.56,34.6,23900.0
2013-02-19 15:20:00,34.6,34.62,34.59,34.61,15600.0,34.6,34.62,34.59,34.61,15600.0
2013-02-19 15:30:00,34.61,34.65,34.61,34.65,17300.0,34.61,34.65,34.61,34.65,17300.0
2013-02-19 15:40:00,34.64,34.69,34.64,34.68,34700.0,34.64,34.69,34.64,34.68,34700.0
2013-02-19 15:50:00,34.68,34.68,34.6,34.62,89500.0,34.68,34.68,34.6,34.62,89500.0
2013-02-20 09:30:00,34.56,34.84,34.54,34.84,17900.0,34.56,34.84,34.54,34.84,17900.0
2013-02-20 09:40:00,34.84,34.9,34.83,34.89,18200.0,34.84,34.9,34.83,34.89,18200.0
2013-02-20 09:50:00,34.89,34.9,34.75,34.76,11000.0,34.89,34.9,34.75,34.76,11000.0
2013-02-20 10:00:00,34.77,34.77,34.71,34.75,7800.0,34.77,34.77,34.71,34.75,7800.0
2013-02-20 10:10:00,34.75,34.77,34.71,34.76,12000.0,34.75,34.77,34.71,34.76,12000.0
2013-02-20 10:20:00,34.76,34.76,34.72,34.76,8500.0,34.76,34.76,34.72,34.76,8500.0
2013-02-20 10:30:00,34.75,34.77,34.7,34.77,21600.0,34.75,34.77,34.7,34.77,21600.0
2013-02-20 10:40:00,34.76,34.78,34.75,34.76,8200.0,34.76,34.78,34.75,34.76,8200.0
2013-02-20 10:50:00,34.76,34.76,34.73,34.75,14200.0,34.76,34.76,34.73,34.75,14200.0
2013-02-20 11:00:00,34.75,34.76,34.7,34.76,16200.0,34.75,34.76,34.7,34.76,16200.0
2013-02-20 11:10:00,34.75,34.76,34.7,34.72,23600.0,34.75,34.76,34.7,34.72,23600.0
2013-02-20 11:20:00,34.72,34.76,34.72,34.75,8400.0,34.72,34.76,34.72,34.75,8400.0
2013-02-20 11:30:00,34.73,34.76,34.65,34.67,9600.0,34.73,34.76,34.65,34.67,9600.0
2013-02-20 11:40:00,34.68,34.69,34.61,34.64,9700.0,34.68,34.69,34.61,34.64,9700.0
2013-02-20 11:50:00,34.65,34.66,34.6,34.62,9400.0,34.65,34.66,34.6,34.62,9400.0
2013-02-20 12:00:00,34.61,34.62,34.56,34.58,12800.0,34.61,34.62,34.56,34.58,12800.0
2013-02-20 12:10:00,34.58,34.64,34.57,34.64,7000.0,34.58,34.64,34.57,34.64,7000.0
2013-02-20 12:20:00,34.63,34.64,34.61,34.64,14400.0,34.63,34.64,34.61,34.64,14400.0
2013-02-20 12:30:00,34.64,34.65,34.59,34.62,24300.0,34.64,34.65,34.59,34.62,24300.0
2013-02-20 12:40:00,34.63,34.65,34.62,34.63,14800.0,34.63,34.65,34.62,34.63,14800.0
2013-02-20 12:50:00,34.65,34.65,34.63,34.64,10800.0,34.65,34.65,34.63,34.64,10800.0
2013-02-20 13:00:00,34.64,34.73,34.64,34.71,30400.0,34.64,34.73,34.64,34.71,30400.0
2013-02-20 13:10:00,34.72,34.74,34.71,34.74,7800.0,34.72,34.74,34.71,34.74,7800.0
2013-02-20 13:20:00,34.74,34.82,34.74,34.81,11100.0,34.74,34.82,34.74,34.81,11100.0
2013-02-20 13:30:00,34.81,34.92,34.77,34.9,31700.0,34.81,34.92,34.77,34.9,31700.0
2013-02-20 13:40:00,34.91,34.99,34.9,34.96,40700.0,34.91,34.99,34.9,34.96,40700.0
2013-02-20 13:50:00,34.96,34.96,34.82,34.84,29500.0,34.96,34.96,34.82,34.84,29500.0
2013-02-20 14:00:00,34.83,34.95,34.79,34.92,51500.0,34.83,34.95,34.79,34.92,51500.0
2013-02-20 14:10:00,34.92,34.95,34.87,34.94,28300.0,34.92,34.95,34.87,34.94,28300.0
2013-02-20 14:20:00,34.93,34.94,34.86,34.91,51500.0,34.93,34.94,34.86,34.91,51500.0
2013-02-20 14:30:00,34.92,34.92,34.81,34.81,43400.0,34.92,34.92,34.81,34.81,43400.0
2013-02-20 14:40:00,34.81,34.84,34.62,34.68,41500.0,34.81,34.84,34.62,34.68,41500.0
2013-02-20 14:50:00,34.68,34.73,34.65,34.66,39100.0,34.68,34.73,34.65,34.66,39100.0
2013-02-20 15:00:00,34.66,34.67,34.6,34.63,44700.0,34.66,34.67,34.6,34.63,44700.0
2013-02-20 15:10:00,34.64,34.71,34.63,34.65,54100.0,34.64,34.71,34.63,34.65,54100.0
2013-02-20 15:20:00,34.65,34.87,34.65,34.86,82800.0,34.65,34.87,34.65,34.86,82800.0
2013-02-20 15:30:00,34.87,34.88,34.71,34.79,75900.0,34.87,34.88,34.71,34.79,75900.0
2013-02-20 15:40:00,34.79,34.87,34.78,34.84,76300.0,34.79,34.87,34.78,34.84,76300.0
2013-02-20 15:50:00,34.82,34.89,34.76,34.8,166300.0,34.82,34.89,34.76,34.8,166300.0
2013-02-21 09:30:00,36.09,36.09,35.4,35.73,197200.0,36.09,36.09,35.4,35.73,197200.0
2013-02-21 09:40:00,35.76,36.0,35.75,35.88,119000.0,35.76,36.0,35.75,35.88,119000.0
2013-02-21 09:50:00,35.9,35.92,35.28,35.53,183900.0,35.9,35.92,35.28,35.53,183900.0
2013-02-21 10:00:00,35.51,35.8,35.39,35.76,108500.0,35.51,35.8,35.39,35.76,108500.0
2013-02-21 10:10:00,35.75,35.99,35.74,35.98,108900.0,35.75,35.99,35.74,35.98,108900.0
2013-02-21 10:20:00,35.98,35.99,35.64,35.67,146800.0,35.98,35.99,35.64,35.67,146800.0
2013-02-21 10:30:00,35.67,35.74,35.64,35.69,42800.0,35.67,35.74,35.64,35.69,42800.0
2013-02-21 10:40:00,35.69,35.84,35.64,35.78,44500.0,35.69,35.84,35.64,35.78,44500.0
2013-02-21 10:50:00,35.78,35.84,35.77,35.83,37600.0,35.78,35.84,35.77,35.83,37600.0
2013-02-21 11:00:00,35.83,35.83,35.7,35.72,13800.0,35.83,35.83,35.7,35.72,13800.0
2013-02-21 11:10:00,35.72,35.72,35.7,35.72,22900.0,35.72,35.72,35.7,35.72,22900.0
2013-02-21 11:20:00,35.72,35.86,35.71,35.84,32100.0,35.72,35.86,35.71,35.84,32100.0
2013-02-21 11:30:00,35.84,35.84,35.78,35.79,95500.0,35.84,35.84,35.78,35.79,95500.0
2013-02-21 11:40:00,35.78,35.91,35.73,35.91,94600.0,35.78,35.91,35.73,35.91,94600.0
2013-02-21 11:50:00,35.9,35.96,35.87,35.92,298700.0,35.9,35.96,35.87,35.92,298700.0
2013-02-21 12:00:00,35.92,35.96,35.92,35.95,85000.0,35.92,35.96,35.92,35.95,85000.0
2013-02-21 12:10:00,35.96,35.98,35.9,35.9,40500.0,35.96,35.98,35.9,35.9,40500.0
2013-02-21 12:20:00,35.9,35.91,35.8,35.86,34700.0,35.9,35.91,35.8,35.86,34700.0
2013-02-21 12:30:00,35.85,35.85,35.71,35.75,23800.0,35.85,35.85,35.71,35.75,23800.0
2013-02-21 12:40:00,35.75,35.83,35.75,35.82,16000.0,35.75,35.83,35.75,35.82,16000.0
2013-02-21 12:50:00,35.82,35.83,35.76,35.77,16900.0,35.82,35.83,35.76,35.77,16900.0
2013-02-21 13:00:00,35.78,35.82,35.76,35.82,11800.0,35.78,35.82,35.76,35.82,11800.0
2013-02-21 13:10:00,35.82,35.82,35.68,35.7,21800.0,35.82,35.82,35.68,35.7,21800.0
2013-02-21 13:20:00,35.7,35.89,35.7,35.89,88900.0,35.7,35.89,35.7,35.89,88900.0
2013-02-21 13:30:00,35.89,35.89,35.81,35.81,82000.0,35.89,35.89,35.81,35.81,82000.0
2013-02-21 13:40:00,35.81,35.81,35.6,35.6,22400.0,35.81,35.81,35.6,35.6,22400.0
2013-02-21 13:50:00,35.6,35.64,35.55,35.64,30100.0,35.6,35.64,35.55,35.64,30100.0
2013-02-21 14:00:00,35.64,35.68,35.63,35.63,31500.0,35.64,35.68,35.63,35.63,31500.0
2013-02-21 14:10:00,35.63,35.63,35.51,35.51,23500.0,35.63,35.63,35.51,35.51,23500.0
2013-02-21 14:20:00,35.51,35.57,35.44,35.57,63300.0,35.51,35.57,35.44,35.57,63300.0
2013-02-21 14:30:00,35.57,35.59,35.35,35.36,99600.0,35.57,35.59,35.35,35.36,99600.0
2013-02-21 14:40:00,35.37,35.48,35.33,35.42,49400.0,35.37,35.48,35.33,35.42,49400.0
2013-02-21 14:50:00,35.43,35.51,35.42,35.43,46200.0,35.43,35.51,35.42,35.43,46200.0
2013-02-21 15:00:00,35.44,35.61,35.42,35.59,36800.0,35.44,35.61,35.42,35.59,36800.0
2013-02-21 15:10:00,35.58,35.6,35.55,35.55,44100.0,35.58,35.6,35.55,35.55,44100.0
2013-02-21 15:20:00,35.56,35.76,35.55,35.73,81200.0,35.56,35.76,35.55,35.73,81200.0
2013-02-21 15:30:00,35.73,35.76,35.72,35.75,79900.0,35.73,35.76,35.72,35.75,79900.0
2013-02-21 15:40:00,35.75,35.83,35.73,35.76,79200.0,35.75,35.83,35.73,35.76,79200.0
2013-02-21 15:50:00,35.76,35.79,35.68,35.75,157700.0,35.76,35.79,35.68,35.75,157700.0
2013-02-22 09:30:00,35.71,35.76,35.45,35.46,64300.0,35.71,35.76,35.45,35.46,64300.0
2013-02-22 09:40:00,35.44,35.46,35.22,35.22,51100.0,35.44,35.46,35.22,35.22,51100.0
2013-02-22 09:50:00,35.22,35.37,35.14,35.36,28800.0,35.22,35.37,35.14,35.36,28800.0
2013-02-22 10:00:00,35.4,35.44,35.3,35.41,20500.0,35.4,35.44,35.3,35.41,20500.0
2013-02-22 10:10:00,35.42,35.48,35.36,35.47,65900.0,35.42,35.48,35.36,35.47,65900.0
2013-02-22 10:20:00,35.48,35.55,35.42,35.53,52800.0,35.48,35.55,35.42,35.53,52800.0
2013-02-22 10:30:00,35.54,35.54,35.33,35.33,30800.0,35.54,35.54,35.33,35.33,30800.0
2013-02-22 10:40:00,35.32,35.5,35.3,35.41,86900.0,35.32,35.5,35.3,35.41,86900.0
2013-02-22 10:50:00,35.42,35.43,35.23,35.23,68100.0,35.42,35.43,35.23,35.23,68100.0
2013-02-22 11:00:00,35.23,35.28,35.22,35.28,13900.0,35.23,35.28,35.22,35.28,13900.0
2013-02-22 11:10:00,35.27,35.27,35.18,35.19,23500.0,35.27,35.27,35.18,35.19,23500.0
2013-02-22 11:20:00,35.19,35.21,35.16,35.21,15200.0,35.19,35.21,35.16,35.21,15200.0
2013-02-22 11:30:00,35.21,35.21,35.1,35.1,25800.0,35.21,35.21,35.1,35.1,25800.0
2013-02-22 11:40:00,35.1,35.15,35.1,35.13,14800.0,35.1,35.15,35.1,35.13,14800.0
2013-02-22 11:50:00,35.12,35.13,35.08,35.09,14000.0,35.12,35.13,35.08,35.09,14000.0
2013-02-22 12:00:00,35.09,35.1,35.04,35.09,26900.0,35.09,35.1,35.04,35.09,26900.0
2013-02-22 12:10:00,35.1,35.12,35.09,35.12,6000.0,35.1,35.12,35.09,35.12,6000.0
2013-02-22 12:20:00,35.11,35.12,35.07,35.09,59600.0,35.11,35.12,35.07,35.09,59600.0
2013-02-22 12:30:00,35.09,35.11,35.09,35.1,11600.0,35.09,35.11,35.09,35.1,11600.0
2013-02-22 12:40:00,35.11,35.11,35.1,35.11,22100.0,35.11,35.11,35.1,35.11,22100.0
2013-02-22 12:50:00,35.1,35.12,35.1,35.11,29700.0,35.1,35.12,35.1,35.11,29700.0
2013-02-22 13:00:00,35.11,35.11,35.05,35.08,40300.0,35.11,35.11,35.05,35.08,40300.0
2013-02-22 13:10:00,35.08,35.11,35.08,35.11,14500.0,35.08,35.11,35.08,35.11,14500.0
2013-02-22 13:20:00,35.1,35.11,34.98,35.02,39800.0,35.1,35.11,34.98,35.02,39800.0
2013-02-22 13:30:00,35.02,35.06,35.01,35.06,17300.0,35.02,35.06,35.01,35.06,17300.0
2013-02-22 13:40:00,35.06,35.06,35.04,35.05,22800.0,35.06,35.06,35.04,35.05,22800.0
2013-02-22 13:50:00,35.05,35.08,35.04,35.08,18600.0,35.05,35.08,35.04,35.08,18600.0
2013-02-22 14:00:00,35.08,35.08,34.97,34.97,20100.0,35.08,35.08,34.97,34.97,20100.0
2013-02-22 14:10:00,34.97,35.03,34.97,35.0,38500.0,34.97,35.03,34.97,35.0,38500.0
2013-02-22 14:20:00,35.0,35.01,35.0,35.01,23600.0,35.0,35.01,35.0,35.01,23600.0
2013-02-22 14:30:00,35.0,35.01,35.0,35.0,15700.0,35.0,35.01,35.0,35.0,15700.0
2013-02-22 14:40:00,35.01,35.01,35.0,35.01,16000.0,35.01,35.01,35.0,35.01,16000.0
2013-02-22 14:50:00,35.01,35.05,35.0,35.05,30400.0,35.01,35.05,35.0,35.05,30400.0
2013-02-22 15:00:00,35.05,35.09,35.05,35.07,37000.0,35.05,35.09,35.05,35.07,37000.0
2013-02-22 15:10:00,35.06,35.06,34.96,34.96,35800.0,35.06,35.06,34.96,34.96,35800.0
2013-02-22 15:20:00,34.96,34.99,34.95,34.99,32900.0,34.96,34.99,34.95,34.99,32900.0
2013-02-22 15:30:00,34.99,35.01,34.97,35.01,38800.0,34.99,35.01,34.97,35.01,38800.0
2013-02-22 15:40:00,35.01,35.01,34.97,35.01,56200.0,35.01,35.01,34.97,35.01,56200.0
2013-02-22 15:50:00,35.01,35.16,35.01,35.14,149400.0,35.01,35.16,35.01,35.14,149400.0
2013-02-25 09:30:00,35.3,35.3,35.14,35.23,21600.0,35.3,35.3,35.14,35.23,21600.0
2013-02-25 09:40:00,35.22,35.38,35.18,35.34,20000.0,35.22,35.38,35.18,35.34,20000.0
2013-02-25 09:50:00,35.35,35.38,35.3,35.35,16100.0,35.35,35.38,35.3,35.35,16100.0
2013-02-25 10:00:00,35.37,35.37,35.19,35.2,17200.0,35.37,35.37,35.19,35.2,17200.0
2013-02-25 10:10:00,35.19,35.23,35.15,35.21,20600.0,35.19,35.23,35.15,35.21,20600.0
2013-02-25 10:20:00,35.21,35.3,35.19,35.3,38900.0,35.21,35.3,35.19,35.3,38900.0
2013-02-25 10:30:00,35.28,35.34,35.23,35.3,27100.0,35.28,35.34,35.23,35.3,27100.0
2013-02-25 10:40:00,35.3,35.39,35.24,35.31,32700.0,35.3,35.39,35.24,35.31,32700.0
2013-02-25 10:50:00,35.31,35.31,35.23,35.27,34800.0,35.31,35.31,35.23,35.27,34800.0
2013-02-25 11:00:00,35.25,35.35,35.23,35.31,29300.0,35.25,35.35,35.23,35.31,29300.0
2013-02-25 11:10:00,35.32,35.32,35.26,35.28,20900.0,35.32,35.32,35.26,35.28,20900.0
2013-02-25 11:20:00,35.29,35.34,35.26,35.33,24900.0,35.29,35.34,35.26,35.33,24900.0
2013-02-25 11:30:00,35.34,35.34,35.16,35.26,42800.0,35.34,35.34,35.16,35.26,42800.0
2013-02-25 11:40:00,35.25,35.32,35.25,35.3,38200.0,35.25,35.32,35.25,35.3,38200.0
2013-02-25 11:50:00,35.3,35.33,35.29,35.31,35100.0,35.3,35.33,35.29,35.31,35100.0
2013-02-25 12:00:00,35.31,35.31,35.23,35.27,25800.0,35.31,35.31,35.23,35.27,25800.0
2013-02-25 12:10:00,35.27,35.29,35.22,35.24,26200.0,35.27,35.29,35.22,35.24,26200.0
2013-02-25 12:20:00,35.23,35.27,35.2,35.26,21600.0,35.23,35.27,35.2,35.26,21600.0
2013-02-25 12:30:00,35.25,35.31,35.21,35.29,23100.0,35.25,35.31,35.21,35.29,23100.0
2013-02-25 12:40:00,35.3,35.32,35.25,35.31,18100.0,35.3,35.32,35.25,35.31,18100.0
2013-02-25 12:50:00,35.32,35.37,35.3,35.32,13000.0,35.32,35.37,35.3,35.32,13000.0
2013-02-25 13:00:00,35.32,35.35,35.27,35.29,18600.0,35.32,35.35,35.27,35.29,18600.0
2013-02-25 13:10:00,35.28,35.34,35.27,35.3,25900.0,35.28,35.34,35.27,35.3,25900.0
2013-02-25 13:20:00,35.29,35.33,35.26,35.26,18300.0,35.29,35.33,35.26,35.26,18300.0
2013-02-25 13:30:00,35.27,35.33,35.25,35.3,27200.0,35.27,35.33,35.25,35.3,27200.0
2013-02-25 13:40:00,35.3,35.33,35.26,35.28,13300.0,35.3,35.33,35.26,35.28,13300.0
2013-02-25 13:50:00,35.29,35.31,35.25,35.28,25600.0,35.29,35.31,35.25,35.28,25600.0
2013-02-25 14:00:00,35.29,35.32,35.23,35.3,38400.0,35.29,35.32,35.23,35.3,38400.0
2013-02-25 14:10:00,35.31,35.32,35.27,35.3,19800.0,35.31,35.32,35.27,35.3,19800.0
2013-02-25 14:20:00,35.29,35.3,35.25,35.28,14300.0,35.29,35.3,35.25,35.28,14300.0
2013-02-25 14:30:00,35.28,35.32,35.27,35.3,25400.0,35.28,35.32,35.27,35.3,25400.0
2013-02-25 14:40:00,35.3,35.37,35.3,35.31,41600.0,35.3,35.37,35.3,35.31,41600.0
2013-02-25 14:50:00,35.32,35.36,35.3,35.34,28200.0,35.32,35.36,35.3,35.34,28200.0
2013-02-25 15:00:00,35.35,35.35,35.29,35.31,32900.0,35.35,35.35,35.29,35.31,32900.0
2013-02-25 15:10:00,35.31,35.35,35.22,35.22,34500.0,35.31,35.35,35.22,35.22,34500.0
2013-02-25 15:20:00,35.22,35.27,35.18,35.26,70200.0,35.22,35.27,35.18,35.26,70200.0
2013-02-25 15:30:00,35.26,35.29,35.24,35.27,68600.0,35.26,35.29,35.24,35.27,68600.0
2013-02-25 15:40:00,35.27,35.27,35.18,35.18,68500.0,35.27,35.27,35.18,35.18,68500.0
2013-02-25 15:50:00,35.17,35.26,35.08,35.11,170800.0,35.17,35.26,35.08,35.11,170800.0
2013-02-26 09:30:00,35.26,35.26,35.0,35.13,18700.0,35.26,35.26,35.0,35.13,18700.0
2013-02-26 09:40:00,35.13,35.26,35.12,35.19,19900.0,35.13,35.26,35.12,35.19,19900.0
2013-02-26 09:50:00,35.18,35.25,35.15,35.22,21400.0,35.18,35.25,35.15,35.22,21400.0
2013-02-26 10:00:00,35.24,35.33,35.22,35.23,20300.0,35.24,35.33,35.22,35.23,20300.0
2013-02-26 10:10:00,35.22,35.25,35.17,35.2,19400.0,35.22,35.25,35.17,35.2,19400.0
2013-02-26 10:20:00,35.18,35.22,35.14,35.16,24800.0,35.18,35.22,35.14,35.16,24800.0
2013-02-26 10:30:00,35.15,35.17,35.12,35.15,16600.0,35.15,35.17,35.12,35.15,16600.0
2013-02-26 10:40:00,35.14,35.18,35.1,35.18,36500.0,35.14,35.18,35.1,35.18,36500.0
2013-02-26 10:50:00,35.18,35.19,35.09,35.1,19400.0,35.18,35.19,35.09,35.1,19400.0
2013-02-26 11:00:00,35.1,35.11,34.93,34.98,15600.0,35.1,35.11,34.93,34.98,15600.0
2013-02-26 11:10:00,34.98,35.01,34.96,34.98,26400.0,34.98,35.01,34.96,34.98,26400.0
2013-02-26 11:20:00,34.99,35.03,34.95,34.96,18900.0,34.99,35.03,34.95,34.96,18900.0
2013-02-26 11:30:00,34.96,34.98,34.92,34.93,12000.0,34.96,34.98,34.92,34.93,12000.0
2013-02-26 11:40:00,34.93,34.96,34.9,34.9,16900.0,34.93,34.96,34.9,34.9,16900.0
2013-02-26 11:50:00,34.91,34.96,34.83,34.84,29700.0,34.91,34.96,34.83,34.84,29700.0
2013-02-26 12:00:00,34.83,34.87,34.82,34.85,18000.0,34.83,34.87,34.82,34.85,18000.0
2013-02-26 12:10:00,34.85,34.89,34.82,34.86,24000.0,34.85,34.89,34.82,34.86,24000.0
2013-02-26 12:20:00,34.86,34.92,34.86,34.9,9200.0,34.86,34.92,34.86,34.9,9200.0
2013-02-26 12:30:00,34.9,34.96,34.87,34.96,13800.0,34.9,34.96,34.87,34.96,13800.0
2013-02-26 12:40:00,34.95,34.96,34.91,34.93,8700.0,34.95,34.96,34.91,34.93,8700.0
2013-02-26 12:50:00,34.93,34.96,34.91,34.91,13600.0,34.93,34.96,34.91,34.91,13600.0
2013-02-26 13:00:00,34.92,34.98,34.92,34.94,15000.0,34.92,34.98,34.92,34.94,15000.0
2013-02-26 13:10:00,34.95,35.0,34.92,34.94,16400.0,34.95,35.0,34.92,34.94,16400.0
2013-02-26 13:20:00,34.94,34.98,34.92,34.93,9300.0,34.94,34.98,34.92,34.93,9300.0
2013-02-26 13:30:00,34.94,34.99,34.93,34.93,9100.0,34.94,34.99,34.93,34.93,9100.0
2013-02-26 13:40:00,34.94,35.0,34.92,34.95,17900.0,34.94,35.0,34.92,34.95,17900.0
2013-02-26 13:50:00,34.95,35.02,34.95,34.98,13900.0,34.95,35.02,34.95,34.98,13900.0
2013-02-26 14:00:00,34.98,35.06,34.96,35.03,13200.0,34.98,35.06,34.96,35.03,13200.0
2013-02-26 14:10:00,35.03,35.06,35.01,35.01,9300.0,35.03,35.06,35.01,35.01,9300.0
2013-02-26 14:20:00,35.03,35.08,35.0,35.04,13500.0,35.03,35.08,35.0,35.04,13500.0
2013-02-26 14:30:00,35.03,35.05,35.0,35.02,12100.0,35.03,35.05,35.0,35.02,12100.0
2013-02-26 14:40:00,35.02,35.04,35.0,35.03,13900.0,35.02,35.04,35.0,35.03,13900.0
2013-02-26 14:50:00,35.02,35.05,34.99,35.0,23600.0,35.02,35.05,34.99,35.0,23600.0
2013-02-26 15:00:00,35.01,35.05,34.9,34.97,86100.0,35.01,35.05,34.9,34.97,86100.0
2013-02-26 15:10:00,34.96,34.96,34.87,34.88,33000.0,34.96,34.96,34.87,34.88,33000.0
2013-02-26 15:20:00,34.88,34.91,34.86,34.9,30700.0,34.88,34.91,34.86,34.9,30700.0
2013-02-26 15:30:00,34.9,34.91,34.88,34.91,23600.0,34.9,34.91,34.88,34.91,23600.0
2013-02-26 15:40:00,34.91,34.99,34.91,34.94,43200.0,34.91,34.99,34.91,34.94,43200.0
2013-02-26 15:50:00,34.93,34.94,34.86,34.88,88200.0,34.93,34.94,34.86,34.88,88200.0
2013-02-27 09:30:00,34.9,34.91,34.76,34.88,7500.0,34.9,34.91,34.76,34.88,7500.0
2013-02-27 09:40:00,34.86,34.88,34.74,34.75,18100.0,34.86,34.88,34.74,34.75,18100.0
2013-02-27 09:50:00,34.76,34.8,34.73,34.78,21400.0,34.76,34.8,34.73,34.78,21400.0
2013-02-27 10:00:00,34.8,34.87,34.76,34.76,26800.0,34.8,34.87,34.76,34.76,26800.0
2013-02-27 10:10:00,34.75,34.77,34.71,34.73,30600.0,34.75,34.77,34.71,34.73,30600.0
2013-02-27 10:20:00,34.73,34.86,34.72,34.85,17000.0,34.73,34.86,34.72,34.85,17000.0
2013-02-27 10:30:00,34.86,34.91,34.84,34.9,19200.0,34.86,34.91,34.84,34.9,19200.0
2013-02-27 10:40:00,34.9,34.94,34.86,34.86,14400.0,34.9,34.94,34.86,34.86,14400.0
2013-02-27 10:50:00,34.87,34.98,34.87,34.95,11000.0,34.87,34.98,34.87,34.95,11000.0
2013-02-27 11:00:00,34.96,35.02,34.95,35.01,11400.0,34.96,35.02,34.95,35.01,11400.0
2013-02-27 11:10:00,35.02,35.1,35.02,35.1,12700.0,35.02,35.1,35.02,35.1,12700.0
2013-02-27 11:20:00,35.1,35.13,35.07,35.13,12600.0,35.1,35.13,35.07,35.13,12600.0
2013-02-27 11:30:00,35.13,35.14,35.09,35.14,9700.0,35.13,35.14,35.09,35.14,9700.0
2013-02-27 11:40:00,35.14,35.18,35.13,35.17,14100.0,35.14,35.18,35.13,35.17,14100.0
2013-02-27 11:50:00,35.17,35.21,35.17,35.19,17900.0,35.17,35.21,35.17,35.19,17900.0
2013-02-27 12:00:00,35.18,35.22,35.16,35.22,11500.0,35.18,35.22,35.16,35.22,11500.0
2013-02-27 12:10:00,35.21,35.21,35.16,35.18,15700.0,35.21,35.21,35.16,35.18,15700.0
2013-02-27 12:20:00,35.17,35.25,35.17,35.2,18600.0,35.17,35.25,35.17,35.2,18600.0
2013-02-27 12:30:00,35.21,35.25,35.2,35.21,16000.0,35.21,35.25,35.2,35.21,16000.0
2013-02-27 12:40:00,35.2,35.23,35.17,35.17,15500.0,35.2,35.23,35.17,35.17,15500.0
2013-02-27 12:50:00,35.19,35.19,35.09,35.15,18300.0,35.19,35.19,35.09,35.15,18300.0
2013-02-27 13:00:00,35.15,35.15,35.08,35.14,13800.0,35.15,35.15,35.08,35.14,13800.0
2013-02-27 13:10:00,35.13,35.18,35.1,35.17,9300.0,35.13,35.18,35.1,35.17,9300.0
2013-02-27 13:20:00,35.17,35.19,35.13,35.14,11400.0,35.17,35.19,35.13,35.14,11400.0
2013-02-27 13:30:00,35.14,35.19,35.13,35.19,19400.0,35.14,35.19,35.13,35.19,19400.0
2013-02-27 13:40:00,35.19,35.19,35.15,35.15,4400.0,35.19,35.19,35.15,35.15,4400.0
2013-02-27 13:50:00,35.16,35.18,35.14,35.16,12900.0,35.16,35.18,35.14,35.16,12900.0
2013-02-27 14:00:00,35.17,35.17,35.12,35.13,13000.0,35.17,35.17,35.12,35.13,13000.0
2013-02-27 14:10:00,35.15,35.19,35.15,35.16,8900.0,35.15,35.19,35.15,35.16,8900.0
2013-02-27 14:20:00,35.16,35.19,35.14,35.14,12400.0,35.16,35.19,35.14,35.14,12400.0
2013-02-27 14:30:00,35.15,35.25,35.13,35.23,46000.0,35.15,35.25,35.13,35.23,46000.0
2013-02-27 14:40:00,35.24,35.33,35.23,35.31,54000.0,35.24,35.33,35.23,35.31,54000.0
2013-02-27 14:50:00,35.31,35.32,35.28,35.32,13900.0,35.31,35.32,35.28,35.32,13900.0
2013-02-27 15:00:00,35.31,35.32,35.16,35.18,22800.0,35.31,35.32,35.16,35.18,22800.0
2013-02-27 15:10:00,35.19,35.35,35.17,35.35,73700.0,35.19,35.35,35.17,35.35,73700.0
2013-02-27 15:20:00,35.35,35.37,35.28,35.29,28200.0,35.35,35.37,35.28,35.29,28200.0
2013-02-27 15:30:00,35.29,35.35,35.29,35.34,23800.0,35.29,35.35,35.29,35.34,23800.0
2013-02-27 15:40:00,35.34,35.34,35.28,35.3,67800.0,35.34,35.34,35.28,35.3,67800.0
2013-02-27 15:50:00,35.3,35.33,35.28,35.29,128300.0,35.3,35.33,35.28,35.29,128300.0
2013-02-28 09:30:00,35.17,35.21,35.06,35.14,67800.0,35.17,35.21,35.06,35.14,67800.0
2013-02-28 09:40:00,35.13,35.3,35.11,35.3,77600.0,35.13,35.3,35.11,35.3,77600.0
2013-02-28 09:50:00,35.3,35.34,35.28,35.3,15100.0,35.3,35.34,35.28,35.3,15100.0
2013-02-28 10:00:00,35.32,35.35,35.25,35.35,11300.0,35.32,35.35,35.25,35.35,11300.0
2013-02-28 10:10:00,35.33,35.39,35.32,35.39,12900.0,35.33,35.39,35.32,35.39,12900.0
2013-02-28 10:20:00,35.37,35.39,35.35,35.39,8000.0,35.37,35.39,35.35,35.39,8000.0
2013-02-28 10:30:00,35.37,35.37,35.27,35.27,9000.0,35.37,35.37,35.27,35.27,9000.0
2013-02-28 10:40:00,35.28,35.29,35.19,35.19,9400.0,35.28,35.29,35.19,35.19,9400.0
2013-02-28 10:50:00,35.22,35.25,35.17,35.18,9200.0,35.22,35.25,35.17,35.18,9200.0
2013-02-28 11:00:00,35.18,35.19,35.15,35.16,11300.0,35.18,35.19,35.15,35.16,11300.0
2013-02-28 11:10:00,35.17,35.2,35.14,35.2,27600.0,35.17,35.2,35.14,35.2,27600.0
2013-02-28 11:20:00,35.21,35.24,35.19,35.24,31800.0,35.21,35.24,35.19,35.24,31800.0
2013-02-28 11:30:00,35.24,35.24,35.18,35.2,5700.0,35.24,35.24,35.18,35.2,5700.0
2013-02-28 11:40:00,35.2,35.24,35.2,35.23,4600.0,35.2,35.24,35.2,35.23,4600.0
2013-02-28 11:50:00,35.24,35.24,35.18,35.23,6500.0,35.24,35.24,35.18,35.23,6500.0
2013-02-28 12:00:00,35.23,35.26,35.23,35.25,9400.0,35.23,35.26,35.23,35.25,9400.0
2013-02-28 12:10:00,35.24,35.27,35.22,35.27,17800.0,35.24,35.27,35.22,35.27,17800.0
2013-02-28 12:20:00,35.25,35.26,35.21,35.22,7200.0,35.25,35.26,35.21,35.22,7200.0
2013-02-28 12:30:00,35.23,35.27,35.23,35.24,5200.0,35.23,35.27,35.23,35.24,5200.0
2013-02-28 12:40:00,35.24,35.27,35.23,35.24,6400.0,35.24,35.27,35.23,35.24,6400.0
2013-02-28 12:50:00,35.24,35.24,35.21,35.23,6600.0,35.24,35.24,35.21,35.23,6600.0
2013-02-28 13:00:00,35.22,35.29,35.22,35.27,6900.0,35.22,35.29,35.22,35.27,6900.0
2013-02-28 13:10:00,35.26,35.29,35.25,35.29,6600.0,35.26,35.29,35.25,35.29,6600.0
2013-02-28 13:20:00,35.29,35.32,35.28,35.32,5400.0,35.29,35.32,35.28,35.32,5400.0
2013-02-28 13:30:00,35.31,35.32,35.27,35.28,9500.0,35.31,35.32,35.27,35.28,9500.0
2013-02-28 13:40:00,35.28,35.29,35.27,35.28,10300.0,35.28,35.29,35.27,35.28,10300.0
2013-02-28 13:50:00,35.28,35.3,35.26,35.26,8200.0,35.28,35.3,35.26,35.26,8200.0
2013-02-28 14:00:00,35.27,35.27,35.25,35.25,9100.0,35.27,35.27,35.25,35.25,9100.0
2013-02-28 14:10:00,35.26,35.29,35.26,35.28,5000.0,35.26,35.29,35.26,35.28,5000.0
2013-02-28 14:20:00,35.28,35.3,35.28,35.3,8500.0,35.28,35.3,35.28,35.3,8500.0
2013-02-28 14:30:00,35.3,35.3,35.24,35.27,20300.0,35.3,35.3,35.24,35.27,20300.0
2013-02-28 14:40:00,35.27,35.27,35.23,35.25,12000.0,35.27,35.27,35.23,35.25,12000.0
2013-02-28 14:50:00,35.24,35.25,35.23,35.25,21100.0,35.24,35.25,35.23,35.25,21100.0
2013-02-28 15:00:00,35.23,35.24,35.2,35.2,21200.0,35.23,35.24,35.2,35.2,21200.0
2013-02-28 15:10:00,35.21,35.21,35.11,35.14,30700.0,35.21,35.21,35.11,35.14,30700.0
2013-02-28 15:20:00,35.15,35.17,35.13,35.15,20000.0,35.15,35.17,35.13,35.15,20000.0
2013-02-28 15:30:00,35.16,35.17,35.14,35.14,20000.0,35.16,35.17,35.14,35.14,20000.0
2013-02-28 15:40:00,35.15,35.15,35.12,35.15,29900.0,35.15,35.15,35.12,35.15,29900.0
2013-02-28 15:50:00,35.14,35.14,35.03,35.03,82000.0,35.14,35.14,35.03,35.03,82000.0
2013-03-01 09:30:00,34.58,34.75,34.29,34.29,71600.0,34.58,34.75,34.29,34.29,71600.0
2013-03-01 09:40:00,34.29,34.36,34.18,34.19,40000.0,34.29,34.36,34.18,34.19,40000.0
2013-03-01 09:50:00,34.2,34.34,34.17,34.23,34400.0,34.2,34.34,34.17,34.23,34400.0
2013-03-01 10:00:00,34.24,34.35,34.18,34.27,67300.0,34.24,34.35,34.18,34.27,67300.0
2013-03-01 10:10:00,34.24,34.26,34.13,34.17,44000.0,34.24,34.26,34.13,34.17,44000.0
2013-03-01 10:20:00,34.17,34.19,34.04,34.09,31400.0,34.17,34.19,34.04,34.09,31400.0
2013-03-01 10:30:00,34.09,34.18,34.08,34.13,54600.0,34.09,34.18,34.08,34.13,54600.0
2013-03-01 10:40:00,34.13,34.2,34.13,34.15,26700.0,34.13,34.2,34.13,34.15,26700.0
2013-03-01 10:50:00,34.14,34.2,34.13,34.2,25200.0,34.14,34.2,34.13,34.2,25200.0
2013-03-01 11:00:00,34.21,34.3,34.2,34.28,46800.0,34.21,34.3,34.2,34.28,46800.0
2013-03-01 11:10:00,34.29,34.31,34.25,34.28,53100.0,34.29,34.31,34.25,34.28,53100.0
2013-03-01 11:20:00,34.28,34.32,34.24,34.27,40300.0,34.28,34.32,34.24,34.27,40300.0
2013-03-01 11:30:00,34.26,34.41,34.26,34.35,105900.0,34.26,34.41,34.26,34.35,105900.0
2013-03-01 11:40:00,34.36,34.36,34.25,34.35,28400.0,34.36,34.36,34.25,34.35,28400.0
2013-03-01 11:50:00,34.35,34.45,34.32,34.45,17400.0,34.35,34.45,34.32,34.45,17400.0
2013-03-01 12:00:00,34.43,34.45,34.41,34.43,17900.0,34.43,34.45,34.41,34.43,17900.0
2013-03-01 12:10:00,34.42,34.47,34.41,34.44,18200.0,34.42,34.47,34.41,34.44,18200.0
2013-03-01 12:20:00,34.43,34.45,34.4,34.4,17900.0,34.43,34.45,34.4,34.4,17900.0
2013-03-01 12:30:00,34.41,34.48,34.38,34.47,34800.0,34.41,34.48,34.38,34.47,34800.0
2013-03-01 12:40:00,34.47,34.49,34.43,34.48,39700.0,34.47,34.49,34.43,34.48,39700.0
2013-03-01 12:50:00,34.48,34.55,34.48,34.51,41200.0,34.48,34.55,34.48,34.51,41200.0
2013-03-01 13:00:00,34.51,34.52,34.48,34.5,24600.0,34.51,34.52,34.48,34.5,24600.0
2013-03-01 13:10:00,34.5,34.56,34.5,34.55,34800.0,34.5,34.56,34.5,34.55,34800.0
2013-03-01 13:20:00,34.56,34.59,34.52,34.58,16800.0,34.56,34.59,34.52,34.58,16800.0
2013-03-01 13:30:00,34.58,34.6,34.54,34.56,14500.0,34.58,34.6,34.54,34.56,14500.0
2013-03-01 13:40:00,34.57,34.58,34.48,34.49,15000.0,34.57,34.58,34.48,34.49,15000.0
2013-03-01 13:50:00,34.49,34.53,34.49,34.52,13100.0,34.49,34.53,34.49,34.52,13100.0
2013-03-01 14:00:00,34.54,34.64,34.54,34.63,14300.0,34.54,34.64,34.54,34.63,14300.0
2013-03-01 14:10:00,34.63,34.65,34.62,34.65,13900.0,34.63,34.65,34.62,34.65,13900.0
2013-03-01 14:20:00,34.65,34.68,34.64,34.66,20400.0,34.65,34.68,34.64,34.66,20400.0
2013-03-01 14:30:00,34.67,34.69,34.63,34.65,23000.0,34.67,34.69,34.63,34.65,23000.0
2013-03-01 14:40:00,34.65,34.67,34.63,34.63,34500.0,34.65,34.67,34.63,34.63,34500.0
2013-03-01 14:50:00,34.62,34.64,34.56,34.58,46700.0,34.62,34.64,34.56,34.58,46700.0
2013-03-01 15:00:00,34.58,34.62,34.54,34.57,30300.0,34.58,34.62,34.54,34.57,30300.0
2013-03-01 15:10:00,34.58,34.6,34.55,34.59,31500.0,34.58,34.6,34.55,34.59,31500.0
2013-03-01 15:20:00,34.59,34.65,34.57,34.65,34400.0,34.59,34.65,34.57,34.65,34400.0
2013-03-01 15:30:00,34.65,34.7,34.64,34.68,31600.0,34.65,34.7,34.64,34.68,31600.0
2013-03-01 15:40:00,34.69,34.78,34.69,34.78,32800.0,34.69,34.78,34.69,34.78,32800.0
2013-03-01 15:50:00,34.78,34.8,34.67,34.7,160100.0,34.78,34.8,34.67,34.7,160100.0
2013-03-04 09:30:00,34.52,34.68,34.51,34.68,18300.0,34.52,34.68,34.51,34.68,18300.0
2013-03-04 09:40:00,34.67,34.79,34.67,34.79,8500.0,34.67,34.79,34.67,34.79,8500.0
2013-03-04 09:50:00,34.76,34.84,34.75,34.76,11800.0,34.76,34.84,34.75,34.76,11800.0
2013-03-04 10:00:00,34.79,34.84,34.76,34.81,12900.0,34.79,34.84,34.76,34.81,12900.0
2013-03-04 10:10:00,34.82,34.82,34.71,34.72,8100.0,34.82,34.82,34.71,34.72,8100.0
2013-03-04 10:20:00,34.73,34.75,34.68,34.7,7600.0,34.73,34.75,34.68,34.7,7600.0
2013-03-04 10:30:00,34.72,34.74,34.66,34.74,7100.0,34.72,34.74,34.66,34.74,7100.0
2013-03-04 10:40:00,34.75,34.77,34.7,34.72,18700.0,34.75,34.77,34.7,34.72,18700.0
2013-03-04 10:50:00,34.72,34.73,34.65,34.67,14300.0,34.72,34.73,34.65,34.67,14300.0
2013-03-04 11:00:00,34.66,34.68,34.59,34.61,11200.0,34.66,34.68,34.59,34.61,11200.0
2013-03-04 11:10:00,34.6,34.67,34.6,34.67,21300.0,34.6,34.67,34.6,34.67,21300.0
2013-03-04 11:20:00,34.67,34.69,34.62,34.64,9500.0,34.67,34.69,34.62,34.64,9500.0
2013-03-04 11:30:00,34.65,34.67,34.62,34.64,18600.0,34.65,34.67,34.62,34.64,18600.0
2013-03-04 11:40:00,34.65,34.65,34.59,34.61,7600.0,34.65,34.65,34.59,34.61,7600.0
2013-03-04 11:50:00,34.6,34.65,34.6,34.62,11900.0,34.6,34.65,34.6,34.62,11900.0
2013-03-04 12:00:00,34.62,34.63,34.57,34.58,10500.0,34.62,34.63,34.57,34.58,10500.0
2013-03-04 12:10:00,34.58,34.6,34.55,34.56,9000.0,34.58,34.6,34.55,34.56,9000.0
2013-03-04 12:20:00,34.56,34.57,34.45,34.45,11100.0,34.56,34.57,34.45,34.45,11100.0
2013-03-04 12:30:00,34.45,34.46,34.39,34.42,13600.0,34.45,34.46,34.39,34.42,13600.0
2013-03-04 12:40:00,34.42,34.48,34.42,34.46,10000.0,34.42,34.48,34.42,34.46,10000.0
2013-03-04 12:50:00,34.46,34.47,34.42,34.45,12400.0,34.46,34.47,34.42,34.45,12400.0
2013-03-04 13:00:00,34.44,34.44,34.38,34.41,23600.0,34.44,34.44,34.38,34.41,23600.0
2013-03-04 13:10:00,34.41,34.43,34.4,34.43,14200.0,34.41,34.43,34.4,34.43,14200.0
2013-03-04 13:20:00,34.43,34.53,34.42,34.5,42600.0,34.43,34.53,34.42,34.5,42600.0
2013-03-04 13:30:00,34.53,34.57,34.53,34.56,10900.0,34.53,34.57,34.53,34.56,10900.0
2013-03-04 13:40:00,34.56,34.58,34.56,34.57,12500.0,34.56,34.58,34.56,34.57,12500.0
2013-03-04 13:50:00,34.57,34.57,34.54,34.54,11700.0,34.57,34.57,34.54,34.54,11700.0
2013-03-04 14:00:00,34.55,34.55,34.54,34.54,9900.0,34.55,34.55,34.54,34.54,9900.0
2013-03-04 14:10:00,34.54,34.54,34.49,34.49,21800.0,34.54,34.54,34.49,34.49,21800.0
2013-03-04 14:20:00,34.5,34.56,34.49,34.55,24900.0,34.5,34.56,34.49,34.55,24900.0
2013-03-04 14:30:00,34.55,34.59,34.55,34.58,21000.0,34.55,34.59,34.55,34.58,21000.0
2013-03-04 14:40:00,34.58,34.65,34.57,34.65,11400.0,34.58,34.65,34.57,34.65,11400.0
2013-03-04 14:50:00,34.65,34.71,34.65,34.68,19000.0,34.65,34.71,34.65,34.68,19000.0
2013-03-04 15:00:00,34.69,34.69,34.65,34.65,11400.0,34.69,34.69,34.65,34.65,11400.0
2013-03-04 15:10:00,34.65,34.66,34.6,34.65,38900.0,34.65,34.66,34.6,34.65,38900.0
2013-03-04 15:20:00,34.64,34.73,34.63,34.73,28500.0,34.64,34.73,34.63,34.73,28500.0
2013-03-04 15:30:00,34.73,34.74,34.69,34.73,55500.0,34.73,34.74,34.69,34.73,55500.0
2013-03-04 15:40:00,34.73,34.78,34.7,34.76,55000.0,34.73,34.78,34.7,34.76,55000.0
2013-03-04 15:50:00,34.77,34.84,34.77,34.82,117500.0,34.77,34.84,34.77,34.82,117500.0
2013-03-05 09:30:00,34.8,34.97,34.73,34.93,30300.0,34.8,34.97,34.73,34.93,30300.0
2013-03-05 09:40:00,34.97,35.0,34.93,34.98,16300.0,34.97,35.0,34.93,34.98,16300.0
2013-03-05 09:50:00,34.99,35.03,34.96,34.99,47700.0,34.99,35.03,34.96,34.99,47700.0
2013-03-05 10:00:00,35.0,35.05,34.97,35.02,16000.0,35.0,35.05,34.97,35.02,16000.0
2013-03-05 10:10:00,35.02,35.04,34.98,35.02,12200.0,35.02,35.04,34.98,35.02,12200.0
2013-03-05 10:20:00,35.05,35.09,35.03,35.07,5100.0,35.05,35.09,35.03,35.07,5100.0
2013-03-05 10:30:00,35.08,35.13,35.07,35.12,13100.0,35.08,35.13,35.07,35.12,13100.0
2013-03-05 10:40:00,35.11,35.18,35.08,35.15,13800.0,35.11,35.18,35.08,35.15,13800.0
2013-03-05 10:50:00,35.16,35.16,35.11,35.11,7200.0,35.16,35.16,35.11,35.11,7200.0
2013-03-05 11:00:00,35.1,35.12,35.03,35.09,11200.0,35.1,35.12,35.03,35.09,11200.0
2013-03-05 11:10:00,35.1,35.1,35.05,35.05,6600.0,35.1,35.1,35.05,35.05,6600.0
2013-03-05 11:20:00,35.05,35.07,35.03,35.04,12500.0,35.05,35.07,35.03,35.04,12500.0
2013-03-05 11:30:00,35.05,35.06,35.0,35.0,11500.0,35.05,35.06,35.0,35.0,11500.0
2013-03-05 11:40:00,34.99,35.01,34.97,35.01,13400.0,34.99,35.01,34.97,35.01,13400.0
2013-03-05 11:50:00,35.02,35.02,34.98,35.0,11700.0,35.02,35.02,34.98,35.0,11700.0
2013-03-05 12:00:00,35.0,35.01,34.99,35.01,6200.0,35.0,35.01,34.99,35.01,6200.0
2013-03-05 12:10:00,35.01,35.02,34.97,34.97,6300.0,35.01,35.02,34.97,34.97,6300.0
2013-03-05 12:20:00,34.98,34.98,34.96,34.98,6000.0,34.98,34.98,34.96,34.98,6000.0
2013-03-05 12:30:00,34.98,34.98,34.97,34.97,2600.0,34.98,34.98,34.97,34.97,2600.0
2013-03-05 12:40:00,34.97,34.98,34.94,34.96,5600.0,34.97,34.98,34.94,34.96,5600.0
2013-03-05 12:50:00,34.97,34.97,34.94,34.96,6700.0,34.97,34.97,34.94,34.96,6700.0
2013-03-05 13:00:00,34.95,34.96,34.93,34.93,4100.0,34.95,34.96,34.93,34.93,4100.0
2013-03-05 13:10:00,34.93,34.95,34.9,34.94,7500.0,34.93,34.95,34.9,34.94,7500.0
2013-03-05 13:20:00,34.95,34.99,34.95,34.97,5600.0,34.95,34.99,34.95,34.97,5600.0
2013-03-05 13:30:00,34.97,35.02,34.97,35.02,10800.0,34.97,35.02,34.97,35.02,10800.0
2013-03-05 13:40:00,35.02,35.02,34.96,34.96,5600.0,35.02,35.02,34.96,34.96,5600.0
2013-03-05 13:50:00,34.96,34.96,34.91,34.91,5300.0,34.96,34.96,34.91,34.91,5300.0
2013-03-05 14:00:00,34.92,34.94,34.91,34.93,9000.0,34.92,34.94,34.91,34.93,9000.0
2013-03-05 14:10:00,34.93,34.95,34.91,34.92,7100.0,34.93,34.95,34.91,34.92,7100.0
2013-03-05 14:20:00,34.91,34.93,34.88,34.88,7900.0,34.91,34.93,34.88,34.88,7900.0
2013-03-05 14:30:00,34.88,34.9,34.85,34.9,10500.0,34.88,34.9,34.85,34.9,10500.0
2013-03-05 14:40:00,34.9,34.98,34.89,34.94,11400.0,34.9,34.98,34.89,34.94,11400.0
2013-03-05 14:50:00,34.95,34.95,34.87,34.94,13200.0,34.95,34.95,34.87,34.94,13200.0
2013-03-05 15:00:00,34.95,34.97,34.91,34.96,18100.0,34.95,34.97,34.91,34.96,18100.0
2013-03-05 15:10:00,34.97,34.98,34.93,34.93,10500.0,34.97,34.98,34.93,34.93,10500.0
2013-03-05 15:20:00,34.93,34.98,34.9,34.97,15700.0,34.93,34.98,34.9,34.97,15700.0
2013-03-05 15:30:00,34.97,34.99,34.94,34.98,19200.0,34.97,34.99,34.94,34.98,19200.0
2013-03-05 15:40:00,34.98,35.0,34.95,34.96,22400.0,34.98,35.0,34.95,34.96,22400.0
2013-03-05 15:50:00,34.95,35.03,34.93,35.03,70000.0,34.95,35.03,34.93,35.03,70000.0
2013-03-06 09:30:00,35.0,35.06,34.92,34.98,12600.0,35.0,35.06,34.92,34.98,12600.0
2013-03-06 09:40:00,34.96,35.1,34.93,35.1,6700.0,34.96,35.1,34.93,35.1,6700.0
2013-03-06 09:50:00,35.09,35.18,35.09,35.16,13100.0,35.09,35.18,35.09,35.16,13100.0
2013-03-06 10:00:00,35.15,35.19,35.12,35.15,6900.0,35.15,35.19,35.12,35.15,6900.0
2013-03-06 10:10:00,35.15,35.2,35.15,35.17,7800.0,35.15,35.2,35.15,35.17,7800.0
2013-03-06 10:20:00,35.14,35.16,35.07,35.08,10800.0,35.14,35.16,35.07,35.08,10800.0
2013-03-06 10:30:00,35.07,35.08,34.98,35.04,11500.0,35.07,35.08,34.98,35.04,11500.0
2013-03-06 10:40:00,35.04,35.05,34.97,34.97,12600.0,35.04,35.05,34.97,34.97,12600.0
2013-03-06 10:50:00,34.97,34.98,34.84,34.87,13000.0,34.97,34.98,34.84,34.87,13000.0
2013-03-06 11:00:00,34.87,34.91,34.85,34.87,7400.0,34.87,34.91,34.85,34.87,7400.0
2013-03-06 11:10:00,34.86,34.93,34.86,34.93,12600.0,34.86,34.93,34.86,34.93,12600.0
2013-03-06 11:20:00,34.92,34.92,34.86,34.86,7600.0,34.92,34.92,34.86,34.86,7600.0
2013-03-06 11:30:00,34.84,34.9,34.84,34.9,8500.0,34.84,34.9,34.84,34.9,8500.0
2013-03-06 11:40:00,34.89,34.9,34.86,34.86,7900.0,34.89,34.9,34.86,34.86,7900.0
2013-03-06 11:50:00,34.88,34.88,34.81,34.83,8300.0,34.88,34.88,34.81,34.83,8300.0
2013-03-06 12:00:00,34.82,34.83,34.75,34.75,7500.0,34.82,34.83,34.75,34.75,7500.0
2013-03-06 12:10:00,34.75,34.81,34.75,34.8,11600.0,34.75,34.81,34.75,34.8,11600.0
2013-03-06 12:20:00,34.8,34.83,34.77,34.79,12300.0,34.8,34.83,34.77,34.79,12300.0
2013-03-06 12:30:00,34.78,34.85,34.78,34.83,9800.0,34.78,34.85,34.78,34.83,9800.0
2013-03-06 12:40:00,34.83,34.85,34.81,34.83,6800.0,34.83,34.85,34.81,34.83,6800.0
2013-03-06 12:50:00,34.83,34.84,34.79,34.81,7600.0,34.83,34.84,34.79,34.81,7600.0
2013-03-06 13:00:00,34.81,34.81,34.77,34.78,7100.0,34.81,34.81,34.77,34.78,7100.0
2013-03-06 13:10:00,34.77,34.79,34.77,34.78,12000.0,34.77,34.79,34.77,34.78,12000.0
2013-03-06 13:20:00,34.78,34.78,34.73,34.76,10300.0,34.78,34.78,34.73,34.76,10300.0
2013-03-06 13:30:00,34.76,34.77,34.73,34.76,8700.0,34.76,34.77,34.73,34.76,8700.0
2013-03-06 13:40:00,34.77,34.78,34.76,34.76,6800.0,34.77,34.78,34.76,34.76,6800.0
2013-03-06 13:50:00,34.76,34.76,34.72,34.72,6000.0,34.76,34.76,34.72,34.72,6000.0
2013-03-06 14:00:00,34.73,34.77,34.72,34.76,10000.0,34.73,34.77,34.72,34.76,10000.0
2013-03-06 14:10:00,34.77,34.78,34.71,34.72,12400.0,34.77,34.78,34.71,34.72,12400.0
2013-03-06 14:20:00,34.72,34.75,34.72,34.73,6700.0,34.72,34.75,34.72,34.73,6700.0
2013-03-06 14:30:00,34.73,34.83,34.73,34.83,15900.0,34.73,34.83,34.73,34.83,15900.0
2013-03-06 14:40:00,34.82,34.83,34.79,34.81,13000.0,34.82,34.83,34.79,34.81,13000.0
2013-03-06 14:50:00,34.81,34.82,34.77,34.77,12700.0,34.81,34.82,34.77,34.77,12700.0
2013-03-06 15:00:00,34.78,34.79,34.77,34.77,15900.0,34.78,34.79,34.77,34.77,15900.0
2013-03-06 15:10:00,34.76,34.79,34.76,34.78,14000.0,34.76,34.79,34.76,34.78,14000.0
2013-03-06 15:20:00,34.77,34.81,34.77,34.81,12500.0,34.77,34.81,34.77,34.81,12500.0
2013-03-06 15:30:00,34.8,34.81,34.77,34.78,16500.0,34.8,34.81,34.77,34.78,16500.0
2013-03-06 15:40:00,34.78,34.8,34.76,34.79,30300.0,34.78,34.8,34.76,34.79,30300.0
2013-03-06 15:50:00,34.8,34.85,34.8,34.84,55300.0,34.8,34.85,34.8,34.84,55300.0
2013-03-07 09:30:00,34.95,34.96,34.88,34.93,14500.0,34.95,34.96,34.88,34.93,14500.0
2013-03-07 09:40:00,34.93,35.05,34.91,35.02,23300.0,34.93,35.05,34.91,35.02,23300.0
2013-03-07 09:50:00,35.04,35.09,34.99,35.08,14100.0,35.04,35.09,34.99,35.08,14100.0
2013-03-07 10:00:00,35.08,35.12,35.01,35.06,20500.0,35.08,35.12,35.01,35.06,20500.0
2013-03-07 10:10:00,35.06,35.1,35.05,35.09,11800.0,35.06,35.1,35.05,35.09,11800.0
2013-03-07 10:20:00,35.09,35.14,35.08,35.14,19900.0,35.09,35.14,35.08,35.14,19900.0
2013-03-07 10:30:00,35.13,35.2,35.13,35.18,14400.0,35.13,35.2,35.13,35.18,14400.0
2013-03-07 10:40:00,35.18,35.2,35.18,35.2,9700.0,35.18,35.2,35.18,35.2,9700.0
2013-03-07 10:50:00,35.19,35.25,35.18,35.24,29000.0,35.19,35.25,35.18,35.24,29000.0
2013-03-07 11:00:00,35.25,35.28,35.23,35.27,25800.0,35.25,35.28,35.23,35.27,25800.0
2013-03-07 11:10:00,35.28,35.28,35.21,35.21,17400.0,35.28,35.28,35.21,35.21,17400.0
2013-03-07 11:20:00,35.22,35.26,35.22,35.26,12500.0,35.22,35.26,35.22,35.26,12500.0
2013-03-07 11:30:00,35.26,35.3,35.26,35.28,13600.0,35.26,35.3,35.26,35.28,13600.0
2013-03-07 11:40:00,35.29,35.34,35.29,35.33,15700.0,35.29,35.34,35.29,35.33,15700.0
2013-03-07 11:50:00,35.33,35.36,35.25,35.25,14200.0,35.33,35.36,35.25,35.25,14200.0
2013-03-07 12:00:00,35.25,35.26,35.2,35.23,12400.0,35.25,35.26,35.2,35.23,12400.0
2013-03-07 12:10:00,35.24,35.28,35.23,35.27,10400.0,35.24,35.28,35.23,35.27,10400.0
2013-03-07 12:20:00,35.27,35.31,35.27,35.31,4500.0,35.27,35.31,35.27,35.31,4500.0
2013-03-07 12:30:00,35.31,35.31,35.25,35.26,11400.0,35.31,35.31,35.25,35.26,11400.0
2013-03-07 12:40:00,35.25,35.25,35.16,35.19,11200.0,35.25,35.25,35.16,35.19,11200.0
2013-03-07 12:50:00,35.2,35.2,35.14,35.15,12700.0,35.2,35.2,35.14,35.15,12700.0
2013-03-07 13:00:00,35.15,35.16,35.12,35.14,6300.0,35.15,35.16,35.12,35.14,6300.0
2013-03-07 13:10:00,35.14,35.17,35.14,35.15,6200.0,35.14,35.17,35.14,35.15,6200.0
2013-03-07 13:20:00,35.15,35.18,35.15,35.15,8500.0,35.15,35.18,35.15,35.15,8500.0
2013-03-07 13:30:00,35.15,35.15,35.05,35.07,12100.0,35.15,35.15,35.05,35.07,12100.0
2013-03-07 13:40:00,35.07,35.09,35.07,35.09,1900.0,35.07,35.09,35.07,35.09,1900.0
2013-03-07 13:50:00,35.1,35.16,35.1,35.16,8800.0,35.1,35.16,35.1,35.16,8800.0
2013-03-07 14:00:00,35.16,35.16,35.15,35.16,5700.0,35.16,35.16,35.15,35.16,5700.0
2013-03-07 14:10:00,35.15,35.16,35.1,35.12,8800.0,35.15,35.16,35.1,35.12,8800.0
2013-03-07 14:20:00,35.13,35.18,35.12,35.18,6500.0,35.13,35.18,35.12,35.18,6500.0
2013-03-07 14:30:00,35.18,35.19,35.17,35.19,6800.0,35.18,35.19,35.17,35.19,6800.0
2013-03-07 14:40:00,35.19,35.22,35.16,35.16,14900.0,35.19,35.22,35.16,35.16,14900.0
2013-03-07 14:50:00,35.18,35.18,35.14,35.14,18300.0,35.18,35.18,35.14,35.14,18300.0
2013-03-07 15:00:00,35.15,35.17,35.14,35.15,10200.0,35.15,35.17,35.14,35.15,10200.0
2013-03-07 15:10:00,35.16,35.21,35.16,35.2,20400.0,35.16,35.21,35.16,35.2,20400.0
2013-03-07 15:20:00,35.21,35.21,35.17,35.21,15800.0,35.21,35.21,35.17,35.21,15800.0
2013-03-07 15:30:00,35.21,35.25,35.2,35.24,25800.0,35.21,35.25,35.2,35.24,25800.0
2013-03-07 15:40:00,35.25,35.25,35.2,35.23,36300.0,35.25,35.25,35.2,35.23,36300.0
2013-03-07 15:50:00,35.23,35.23,35.16,35.19,62600.0,35.23,35.23,35.16,35.19,62600.0
2013-03-08 09:30:00,35.19,35.19,35.09,35.14,15800.0,35.19,35.19,35.09,35.14,15800.0
2013-03-08 09:40:00,35.14,35.14,35.06,35.06,1600.0,35.14,35.14,35.06,35.06,1600.0
2013-03-08 09:50:00,35.06,35.16,35.06,35.09,7600.0,35.06,35.16,35.06,35.09,7600.0
2013-03-08 10:00:00,35.06,35.07,34.98,35.02,8400.0,35.06,35.07,34.98,35.02,8400.0
2013-03-08 10:10:00,35.02,35.04,34.99,35.04,8300.0,35.02,35.04,34.99,35.04,8300.0
2013-03-08 10:20:00,35.04,35.1,35.02,35.1,1800.0,35.04,35.1,35.02,35.1,1800.0
2013-03-08 10:30:00,35.09,35.12,35.06,35.09,4500.0,35.09,35.12,35.06,35.09,4500.0
2013-03-08 10:40:00,35.09,35.11,35.04,35.06,3400.0,35.09,35.11,35.04,35.06,3400.0
2013-03-08 10:50:00,35.07,35.1,35.07,35.08,3000.0,35.07,35.1,35.07,35.08,3000.0
2013-03-08 11:00:00,35.08,35.11,35.04,35.11,6500.0,35.08,35.11,35.04,35.11,6500.0
2013-03-08 11:10:00,35.11,35.12,35.08,35.09,3700.0,35.11,35.12,35.08,35.09,3700.0
2013-03-08 11:20:00,35.09,35.11,35.09,35.11,3600.0,35.09,35.11,35.09,35.11,3600.0
2013-03-08 11:30:00,35.1,35.12,35.08,35.08,3600.0,35.1,35.12,35.08,35.08,3600.0
2013-03-08 11:40:00,35.09,35.11,35.06,35.11,4300.0,35.09,35.11,35.06,35.11,4300.0
2013-03-08 11:50:00,35.12,35.13,35.11,35.11,4000.0,35.12,35.13,35.11,35.11,4000.0
2013-03-08 12:00:00,35.12,35.14,35.11,35.14,3900.0,35.12,35.14,35.11,35.14,3900.0
2013-03-08 12:10:00,35.13,35.15,35.11,35.12,7200.0,35.13,35.15,35.11,35.12,7200.0
2013-03-08 12:20:00,35.13,35.16,35.12,35.12,2900.0,35.13,35.16,35.12,35.12,2900.0
2013-03-08 12:30:00,35.12,35.14,35.1,35.11,3900.0,35.12,35.14,35.1,35.11,3900.0
2013-03-08 12:40:00,35.11,35.12,35.09,35.09,3600.0,35.11,35.12,35.09,35.09,3600.0
2013-03-08 12:50:00,35.08,35.12,35.08,35.11,2200.0,35.08,35.12,35.08,35.11,2200.0
2013-03-08 13:00:00,35.12,35.13,35.1,35.12,2600.0,35.12,35.13,35.1,35.12,2600.0
2013-03-08 13:10:00,35.12,35.16,35.12,35.15,2600.0,35.12,35.16,35.12,35.15,2600.0
2013-03-08 13:20:00,35.14,35.14,35.12,35.12,1100.0,35.14,35.14,35.12,35.12,1100.0
2013-03-08 13:30:00,35.12,35.16,35.11,35.16,8300.0,35.12,35.16,35.11,35.16,8300.0
2013-03-08 13:40:00,35.16,35.16,35.14,35.15,6700.0,35.16,35.16,35.14,35.15,6700.0
2013-03-08 13:50:00,35.15,35.15,35.13,35.15,3300.0,35.15,35.15,35.13,35.15,3300.0
2013-03-08 14:00:00,35.15,35.15,35.14,35.15,2300.0,35.15,35.15,35.14,35.15,2300.0
2013-03-08 14:10:00,35.14,35.15,35.12,35.13,6600.0,35.14,35.15,35.12,35.13,6600.0
2013-03-08 14:20:00,35.13,35.15,35.12,35.15,2700.0,35.13,35.15,35.12,35.15,2700.0
2013-03-08 14:30:00,35.15,35.16,35.14,35.15,12000.0,35.15,35.16,35.14,35.15,12000.0
2013-03-08 14:40:00,35.15,35.2,35.15,35.18,17800.0,35.15,35.2,35.15,35.18,17800.0
2013-03-08 14:50:00,35.18,35.24,35.18,35.23,13100.0,35.18,35.24,35.18,35.23,13100.0
2013-03-08 15:00:00,35.24,35.27,35.23,35.23,15100.0,35.24,35.27,35.23,35.23,15100.0
2013-03-08 15:10:00,35.23,35.29,35.23,35.29,8700.0,35.23,35.29,35.23,35.29,8700.0
2013-03-08 15:20:00,35.28,35.29,35.23,35.23,20400.0,35.28,35.29,35.23,35.23,20400.0
2013-03-08 15:30:00,35.24,35.28,35.24,35.27,13300.0,35.24,35.28,35.24,35.27,13300.0
2013-03-08 15:40:00,35.27,35.32,35.27,35.32,27200.0,35.27,35.32,35.27,35.32,27200.0
2013-03-08 15:50:00,35.32,35.37,35.32,35.36,78700.0,35.32,35.37,35.32,35.36,78700.0
2013-03-11 09:30:00,35.24,35.35,35.13,35.26,16200.0,35.24,35.35,35.13,35.26,16200.0
2013-03-11 09:40:00,35.26,35.27,35.18,35.19,11100.0,35.26,35.27,35.18,35.19,11100.0
2013-03-11 09:50:00,35.2,35.23,35.2,35.2,12800.0,35.2,35.23,35.2,35.2,12800.0
2013-03-11 10:00:00,35.2,35.23,35.16,35.16,8500.0,35.2,35.23,35.16,35.16,8500.0
2013-03-11 10:10:00,35.17,35.24,35.16,35.2,15200.0,35.17,35.24,35.16,35.2,15200.0
2013-03-11 10:20:00,35.2,35.23,35.2,35.23,22600.0,35.2,35.23,35.2,35.23,22600.0
2013-03-11 10:30:00,35.24,35.28,35.24,35.28,11200.0,35.24,35.28,35.24,35.28,11200.0
2013-03-11 10:40:00,35.29,35.31,35.29,35.31,7900.0,35.29,35.31,35.29,35.31,7900.0
2013-03-11 10:50:00,35.3,35.31,35.27,35.3,11600.0,35.3,35.31,35.27,35.3,11600.0
2013-03-11 11:00:00,35.3,35.36,35.29,35.36,12700.0,35.3,35.36,35.29,35.36,12700.0
2013-03-11 11:10:00,35.37,35.4,35.37,35.39,12300.0,35.37,35.4,35.37,35.39,12300.0
2013-03-11 11:20:00,35.4,35.4,35.37,35.38,4900.0,35.4,35.4,35.37,35.38,4900.0
2013-03-11 11:30:00,35.38,35.38,35.34,35.34,7600.0,35.38,35.38,35.34,35.34,7600.0
2013-03-11 11:40:00,35.34,35.36,35.34,35.36,5900.0,35.34,35.36,35.34,35.36,5900.0
2013-03-11 11:50:00,35.36,35.36,35.33,35.33,8400.0,35.36,35.36,35.33,35.33,8400.0
2013-03-11 12:00:00,35.33,35.4,35.33,35.4,32400.0,35.33,35.4,35.33,35.4,32400.0
2013-03-11 12:10:00,35.4,35.4,35.38,35.4,9600.0,35.4,35.4,35.38,35.4,9600.0
2013-03-11 12:20:00,35.4,35.42,35.37,35.38,10000.0,35.4,35.42,35.37,35.38,10000.0
2013-03-11 12:30:00,35.38,35.39,35.37,35.39,7700.0,35.38,35.39,35.37,35.39,7700.0
2013-03-11 12:40:00,35.38,35.39,35.38,35.38,5900.0,35.38,35.39,35.38,35.38,5900.0
2013-03-11 12:50:00,35.39,35.39,35.37,35.39,16600.0,35.39,35.39,35.37,35.39,16600.0
2013-03-11 13:00:00,35.4,35.41,35.39,35.4,6000.0,35.4,35.41,35.39,35.4,6000.0
2013-03-11 13:10:00,35.41,35.43,35.41,35.41,7900.0,35.41,35.43,35.41,35.41,7900.0
2013-03-11 13:20:00,35.41,35.44,35.41,35.42,11500.0,35.41,35.44,35.41,35.42,11500.0
2013-03-11 13:30:00,35.43,35.45,35.41,35.41,15000.0,35.43,35.45,35.41,35.41,15000.0
2013-03-11 13:40:00,35.42,35.42,35.4,35.4,8200.0,35.42,35.42,35.4,35.4,8200.0
2013-03-11 13:50:00,35.41,35.41,35.4,35.4,8100.0,35.41,35.41,35.4,35.4,8100.0
2013-03-11 14:00:00,35.4,35.43,35.4,35.41,19100.0,35.4,35.43,35.4,35.41,19100.0
2013-03-11 14:10:00,35.41,35.41,35.38,35.39,17200.0,35.41,35.41,35.38,35.39,17200.0
2013-03-11 14:20:00,35.38,35.39,35.38,35.38,10100.0,35.38,35.39,35.38,35.38,10100.0
2013-03-11 14:30:00,35.38,35.39,35.33,35.37,23400.0,35.38,35.39,35.33,35.37,23400.0
2013-03-11 14:40:00,35.37,35.45,35.36,35.44,19800.0,35.37,35.45,35.36,35.44,19800.0
2013-03-11 14:50:00,35.44,35.45,35.43,35.44,18700.0,35.44,35.45,35.43,35.44,18700.0
2013-03-11 15:00:00,35.44,35.47,35.43,35.46,26500.0,35.44,35.47,35.43,35.46,26500.0
2013-03-11 15:10:00,35.47,35.48,35.45,35.47,15300.0,35.47,35.48,35.45,35.47,15300.0
2013-03-11 15:20:00,35.47,35.49,35.47,35.48,18500.0,35.47,35.49,35.47,35.48,18500.0
2013-03-11 15:30:00,35.48,35.48,35.46,35.47,25000.0,35.48,35.48,35.46,35.47,25000.0
2013-03-11 15:40:00,35.47,35.5,35.46,35.5,29700.0,35.47,35.5,35.46,35.5,29700.0
2013-03-11 15:50:00,35.5,35.56,35.49,35.55,96500.0,35.5,35.56,35.49,35.55,96500.0
2013-03-12 09:30:00,35.51,35.51,35.29,35.4,19100.0,35.51,35.51,35.29,35.4,19100.0
2013-03-12 09:40:00,35.39,35.45,35.38,35.45,18400.0,35.39,35.45,35.38,35.45,18400.0
2013-03-12 09:50:00,35.44,35.49,35.4,35.4,23700.0,35.44,35.49,35.4,35.4,23700.0
2013-03-12 10:00:00,35.43,35.44,35.4,35.43,4200.0,35.43,35.44,35.4,35.43,4200.0
2013-03-12 10:10:00,35.43,35.44,35.37,35.39,14100.0,35.43,35.44,35.37,35.39,14100.0
2013-03-12 10:20:00,35.4,35.45,35.4,35.41,15400.0,35.4,35.45,35.4,35.41,15400.0
2013-03-12 10:30:00,35.41,35.45,35.39,35.43,28100.0,35.41,35.45,35.39,35.43,28100.0
2013-03-12 10:40:00,35.41,35.41,35.33,35.33,4600.0,35.41,35.41,35.33,35.33,4600.0
2013-03-12 10:50:00,35.33,35.38,35.32,35.32,7200.0,35.33,35.38,35.32,35.32,7200.0
2013-03-12 11:00:00,35.31,35.31,35.24,35.24,22200.0,35.31,35.31,35.24,35.24,22200.0
2013-03-12 11:10:00,35.25,35.3,35.25,35.29,3400.0,35.25,35.3,35.25,35.29,3400.0
2013-03-12 11:20:00,35.3,35.3,35.25,35.25,16700.0,35.3,35.3,35.25,35.25,16700.0
2013-03-12 11:30:00,35.26,35.28,35.25,35.28,7400.0,35.26,35.28,35.25,35.28,7400.0
2013-03-12 11:40:00,35.28,35.28,35.23,35.26,9000.0,35.28,35.28,35.23,35.26,9000.0
2013-03-12 11:50:00,35.27,35.3,35.27,35.29,3600.0,35.27,35.3,35.27,35.29,3600.0
2013-03-12 12:00:00,35.26,35.27,35.23,35.25,6400.0,35.26,35.27,35.23,35.25,6400.0
2013-03-12 12:10:00,35.26,35.26,35.21,35.24,7200.0,35.26,35.26,35.21,35.24,7200.0
2013-03-12 12:20:00,35.23,35.24,35.19,35.19,8600.0,35.23,35.24,35.19,35.19,8600.0
2013-03-12 12:30:00,35.2,35.22,35.2,35.2,2700.0,35.2,35.22,35.2,35.2,2700.0
2013-03-12 12:40:00,35.2,35.2,35.16,35.17,4300.0,35.2,35.2,35.16,35.17,4300.0
2013-03-12 12:50:00,35.17,35.25,35.17,35.24,5700.0,35.17,35.25,35.17,35.24,5700.0
2013-03-12 13:00:00,35.24,35.24,35.21,35.21,3500.0,35.24,35.24,35.21,35.21,3500.0
2013-03-12 13:10:00,35.21,35.21,35.19,35.21,1600.0,35.21,35.21,35.19,35.21,1600.0
2013-03-12 13:20:00,35.2,35.21,35.19,35.2,6500.0,35.2,35.21,35.19,35.2,6500.0
2013-03-12 13:30:00,35.21,35.23,35.2,35.22,4300.0,35.21,35.23,35.2,35.22,4300.0
2013-03-12 13:40:00,35.22,35.24,35.21,35.21,6300.0,35.22,35.24,35.21,35.21,6300.0
2013-03-12 13:50:00,35.22,35.22,35.16,35.17,6200.0,35.22,35.22,35.16,35.17,6200.0
2013-03-12 14:00:00,35.18,35.18,35.17,35.18,10200.0,35.18,35.18,35.17,35.18,10200.0
2013-03-12 14:10:00,35.18,35.22,35.17,35.22,15900.0,35.18,35.22,35.17,35.22,15900.0
2013-03-12 14:20:00,35.22,35.22,35.2,35.22,4600.0,35.22,35.22,35.2,35.22,4600.0
2013-03-12 14:30:00,35.22,35.26,35.2,35.26,6800.0,35.22,35.26,35.2,35.26,6800.0
2013-03-12 14:40:00,35.26,35.28,35.23,35.28,7700.0,35.26,35.28,35.23,35.28,7700.0
2013-03-12 14:50:00,35.27,35.29,35.25,35.26,11800.0,35.27,35.29,35.25,35.26,11800.0
2013-03-12 15:00:00,35.25,35.32,35.25,35.31,7700.0,35.25,35.32,35.25,35.31,7700.0
2013-03-12 15:10:00,35.32,35.36,35.3,35.33,27600.0,35.32,35.36,35.3,35.33,27600.0
2013-03-12 15:20:00,35.34,35.37,35.34,35.36,7300.0,35.34,35.37,35.34,35.36,7300.0
2013-03-12 15:30:00,35.35,35.36,35.29,35.3,21800.0,35.35,35.36,35.29,35.3,21800.0
2013-03-12 15:40:00,35.32,35.35,35.3,35.31,14900.0,35.32,35.35,35.3,35.31,14900.0
2013-03-12 15:50:00,35.3,35.31,35.27,35.3,71700.0,35.3,35.31,35.27,35.3,71700.0
2013-03-13 09:30:00,35.24,35.34,35.15,35.25,16300.0,35.24,35.34,35.15,35.25,16300.0
2013-03-13 09:40:00,35.25,35.3,35.22,35.27,21300.0,35.25,35.3,35.22,35.27,21300.0
2013-03-13 09:50:00,35.27,35.3,35.25,35.3,4800.0,35.27,35.3,35.25,35.3,4800.0
2013-03-13 10:00:00,35.3,35.3,35.2,35.26,7400.0,35.3,35.3,35.2,35.26,7400.0
2013-03-13 10:10:00,35.26,35.35,35.26,35.35,13700.0,35.26,35.35,35.26,35.35,13700.0
2013-03-13 10:20:00,35.35,35.39,35.31,35.33,28500.0,35.35,35.39,35.31,35.33,28500.0
2013-03-13 10:30:00,35.33,35.35,35.32,35.35,23300.0,35.33,35.35,35.32,35.35,23300.0
2013-03-13 10:40:00,35.35,35.4,35.35,35.38,9600.0,35.35,35.4,35.35,35.38,9600.0
2013-03-13 10:50:00,35.38,35.38,35.37,35.38,2700.0,35.38,35.38,35.37,35.38,2700.0
2013-03-13 11:00:00,35.38,35.45,35.38,35.45,38300.0,35.38,35.45,35.38,35.45,38300.0
2013-03-13 11:10:00,35.45,35.46,35.44,35.46,15800.0,35.45,35.46,35.44,35.46,15800.0
2013-03-13 11:20:00,35.46,35.48,35.45,35.47,11300.0,35.46,35.48,35.45,35.47,11300.0
2013-03-13 11:30:00,35.47,35.48,35.45,35.46,14900.0,35.47,35.48,35.45,35.46,14900.0
2013-03-13 11:40:00,35.47,35.47,35.45,35.45,7400.0,35.47,35.47,35.45,35.45,7400.0
2013-03-13 11:50:00,35.45,35.45,35.36,35.36,8000.0,35.45,35.45,35.36,35.36,8000.0
2013-03-13 12:00:00,35.37,35.39,35.37,35.38,3400.0,35.37,35.39,35.37,35.38,3400.0
2013-03-13 12:10:00,35.38,35.39,35.36,35.36,6900.0,35.38,35.39,35.36,35.36,6900.0
2013-03-13 12:20:00,35.37,35.38,35.37,35.37,4300.0,35.37,35.38,35.37,35.37,4300.0
2013-03-13 12:30:00,35.38,35.39,35.38,35.38,10700.0,35.38,35.39,35.38,35.38,10700.0
2013-03-13 12:40:00,35.38,35.38,35.37,35.38,6000.0,35.38,35.38,35.37,35.38,6000.0
2013-03-13 12:50:00,35.38,35.38,35.36,35.37,5600.0,35.38,35.38,35.36,35.37,5600.0
2013-03-13 13:00:00,35.37,35.38,35.33,35.35,5400.0,35.37,35.38,35.33,35.35,5400.0
2013-03-13 13:10:00,35.33,35.35,35.3,35.31,9500.0,35.33,35.35,35.3,35.31,9500.0
2013-03-13 13:20:00,35.31,35.35,35.3,35.35,5700.0,35.31,35.35,35.3,35.35,5700.0
2013-03-13 13:30:00,35.34,35.34,35.29,35.32,30200.0,35.34,35.34,35.29,35.32,30200.0
2013-03-13 13:40:00,35.32,35.35,35.29,35.34,13600.0,35.32,35.35,35.29,35.34,13600.0
2013-03-13 13:50:00,35.34,35.4,35.34,35.4,3200.0,35.34,35.4,35.34,35.4,3200.0
2013-03-13 14:00:00,35.4,35.4,35.24,35.28,49800.0,35.4,35.4,35.24,35.28,49800.0
2013-03-13 14:10:00,35.27,35.36,35.27,35.36,9500.0,35.27,35.36,35.27,35.36,9500.0
2013-03-13 14:20:00,35.37,35.37,35.28,35.31,19100.0,35.37,35.37,35.28,35.31,19100.0
2013-03-13 14:30:00,35.3,35.32,35.3,35.32,6700.0,35.3,35.32,35.3,35.32,6700.0
2013-03-13 14:40:00,35.32,35.33,35.29,35.31,8600.0,35.32,35.33,35.29,35.31,8600.0
2013-03-13 14:50:00,35.31,35.33,35.29,35.33,10000.0,35.31,35.33,35.29,35.33,10000.0
2013-03-13 15:00:00,35.33,35.36,35.26,35.26,10500.0,35.33,35.36,35.26,35.26,10500.0
2013-03-13 15:10:00,35.25,35.32,35.25,35.29,11000.0,35.25,35.32,35.25,35.29,11000.0
2013-03-13 15:20:00,35.3,35.32,35.28,35.32,6500.0,35.3,35.32,35.28,35.32,6500.0
2013-03-13 15:30:00,35.32,35.36,35.32,35.35,19200.0,35.32,35.36,35.32,35.35,19200.0
2013-03-13 15:40:00,35.34,35.34,35.3,35.34,16800.0,35.34,35.34,35.3,35.34,16800.0
2013-03-13 15:50:00,35.34,35.38,35.34,35.37,63700.0,35.34,35.38,35.34,35.37,63700.0
2013-03-14 09:30:00,35.38,35.58,35.37,35.57,17700.0,35.38,35.58,35.37,35.57,17700.0
2013-03-14 09:40:00,35.58,35.7,35.58,35.68,14500.0,35.58,35.7,35.58,35.68,14500.0
2013-03-14 09:50:00,35.7,35.74,35.66,35.74,17700.0,35.7,35.74,35.66,35.74,17700.0
2013-03-14 10:00:00,35.74,35.75,35.73,35.74,8600.0,35.74,35.75,35.73,35.74,8600.0
2013-03-14 10:10:00,35.73,35.74,35.66,35.72,14200.0,35.73,35.74,35.66,35.72,14200.0
2013-03-14 10:20:00,35.72,35.74,35.69,35.73,11300.0,35.72,35.74,35.69,35.73,11300.0
2013-03-14 10:30:00,35.72,35.75,35.72,35.75,21200.0,35.72,35.75,35.72,35.75,21200.0
2013-03-14 10:40:00,35.74,35.75,35.74,35.75,7300.0,35.74,35.75,35.74,35.75,7300.0
2013-03-14 10:50:00,35.75,35.75,35.68,35.72,13400.0,35.75,35.75,35.68,35.72,13400.0
2013-03-14 11:00:00,35.72,35.75,35.72,35.75,6800.0,35.72,35.75,35.72,35.75,6800.0
2013-03-14 11:10:00,35.74,35.74,35.72,35.74,11000.0,35.74,35.74,35.72,35.74,11000.0
2013-03-14 11:20:00,35.74,35.74,35.63,35.64,14700.0,35.74,35.74,35.63,35.64,14700.0
2013-03-14 11:30:00,35.65,35.7,35.65,35.67,6200.0,35.65,35.7,35.65,35.67,6200.0
2013-03-14 11:40:00,35.68,35.68,35.64,35.64,7000.0,35.68,35.68,35.64,35.64,7000.0
2013-03-14 11:50:00,35.66,35.67,35.65,35.66,6100.0,35.66,35.67,35.65,35.66,6100.0
2013-03-14 12:00:00,35.66,35.67,35.63,35.66,11700.0,35.66,35.67,35.63,35.66,11700.0
2013-03-14 12:10:00,35.66,35.67,35.65,35.67,5100.0,35.66,35.67,35.65,35.67,5100.0
2013-03-14 12:20:00,35.68,35.68,35.65,35.65,7500.0,35.68,35.68,35.65,35.65,7500.0
2013-03-14 12:30:00,35.65,35.67,35.64,35.67,5600.0,35.65,35.67,35.64,35.67,5600.0
2013-03-14 12:40:00,35.67,35.67,35.65,35.65,9300.0,35.67,35.67,35.65,35.65,9300.0
2013-03-14 12:50:00,35.65,35.67,35.65,35.66,8200.0,35.65,35.67,35.65,35.66,8200.0
2013-03-14 13:00:00,35.67,35.68,35.66,35.67,7100.0,35.67,35.68,35.66,35.67,7100.0
2013-03-14 13:10:00,35.67,35.67,35.63,35.63,12700.0,35.67,35.67,35.63,35.63,12700.0
2013-03-14 13:20:00,35.63,35.64,35.62,35.63,4700.0,35.63,35.64,35.62,35.63,4700.0
2013-03-14 13:30:00,35.63,35.64,35.61,35.61,8800.0,35.63,35.64,35.61,35.61,8800.0
2013-03-14 13:40:00,35.61,35.62,35.58,35.58,9700.0,35.61,35.62,35.58,35.58,9700.0
2013-03-14 13:50:00,35.58,35.58,35.52,35.53,8700.0,35.58,35.58,35.52,35.53,8700.0
2013-03-14 14:00:00,35.55,35.56,35.54,35.56,5500.0,35.55,35.56,35.54,35.56,5500.0
2013-03-14 14:10:00,35.56,35.56,35.54,35.55,9300.0,35.56,35.56,35.54,35.55,9300.0
2013-03-14 14:20:00,35.56,35.56,35.55,35.56,4300.0,35.56,35.56,35.55,35.56,4300.0
2013-03-14 14:30:00,35.55,35.59,35.55,35.59,11100.0,35.55,35.59,35.55,35.59,11100.0
2013-03-14 14:40:00,35.59,35.6,35.57,35.58,9200.0,35.59,35.6,35.57,35.58,9200.0
2013-03-14 14:50:00,35.58,35.59,35.55,35.55,8100.0,35.58,35.59,35.55,35.55,8100.0
2013-03-14 15:00:00,35.56,35.58,35.55,35.55,11300.0,35.56,35.58,35.55,35.55,11300.0
2013-03-14 15:10:00,35.55,35.57,35.54,35.57,11600.0,35.55,35.57,35.54,35.57,11600.0
2013-03-14 15:20:00,35.56,35.59,35.56,35.58,15500.0,35.56,35.59,35.56,35.58,15500.0
2013-03-14 15:30:00,35.58,35.63,35.58,35.63,30000.0,35.58,35.63,35.58,35.63,30000.0
2013-03-14 15:40:00,35.63,35.69,35.63,35.69,45000.0,35.63,35.69,35.63,35.69,45000.0
2013-03-14 15:50:00,35.69,35.75,35.67,35.73,123900.0,35.69,35.75,35.67,35.73,123900.0
2013-03-15 09:30:00,35.61,35.89,35.61,35.73,178700.0,35.61,35.89,35.61,35.73,178700.0
2013-03-15 09:40:00,35.63,35.65,35.56,35.56,7600.0,35.63,35.65,35.56,35.56,7600.0
2013-03-15 09:50:00,35.56,35.57,35.48,35.49,9200.0,35.56,35.57,35.48,35.49,9200.0
2013-03-15 10:00:00,35.46,35.52,35.44,35.51,9000.0,35.46,35.52,35.44,35.51,9000.0
2013-03-15 10:10:00,35.51,35.51,35.47,35.48,10400.0,35.51,35.51,35.47,35.48,10400.0
2013-03-15 10:20:00,35.47,35.5,35.41,35.45,11600.0,35.47,35.5,35.41,35.45,11600.0
2013-03-15 10:30:00,35.44,35.46,35.43,35.46,6800.0,35.44,35.46,35.43,35.46,6800.0
2013-03-15 10:40:00,35.47,35.48,35.43,35.47,10700.0,35.47,35.48,35.43,35.47,10700.0
2013-03-15 10:50:00,35.47,35.5,35.45,35.49,10400.0,35.47,35.5,35.45,35.49,10400.0
2013-03-15 11:00:00,35.48,35.51,35.46,35.51,6400.0,35.48,35.51,35.46,35.51,6400.0
2013-03-15 11:10:00,35.51,35.51,35.48,35.5,4400.0,35.51,35.51,35.48,35.5,4400.0
2013-03-15 11:20:00,35.5,35.57,35.5,35.56,7700.0,35.5,35.57,35.5,35.56,7700.0
2013-03-15 11:30:00,35.56,35.56,35.51,35.51,4500.0,35.56,35.56,35.51,35.51,4500.0
2013-03-15 11:40:00,35.52,35.52,35.45,35.45,3100.0,35.52,35.52,35.45,35.45,3100.0
2013-03-15 11:50:00,35.46,35.48,35.45,35.48,4600.0,35.46,35.48,35.45,35.48,4600.0
2013-03-15 12:00:00,35.48,35.49,35.47,35.48,7500.0,35.48,35.49,35.47,35.48,7500.0
2013-03-15 12:10:00,35.47,35.48,35.47,35.48,2000.0,35.47,35.48,35.47,35.48,2000.0
2013-03-15 12:20:00,35.48,35.49,35.48,35.49,3000.0,35.48,35.49,35.48,35.49,3000.0
2013-03-15 12:30:00,35.48,35.49,35.48,35.49,7400.0,35.48,35.49,35.48,35.49,7400.0
2013-03-15 12:40:00,35.49,35.54,35.49,35.54,8600.0,35.49,35.54,35.49,35.54,8600.0
2013-03-15 12:50:00,35.54,35.57,35.53,35.56,7400.0,35.54,35.57,35.53,35.56,7400.0
2013-03-15 13:00:00,35.56,35.57,35.55,35.56,6100.0,35.56,35.57,35.55,35.56,6100.0
2013-03-15 13:10:00,35.57,35.57,35.56,35.56,4100.0,35.57,35.57,35.56,35.56,4100.0
2013-03-15 13:20:00,35.56,35.56,35.54,35.55,5000.0,35.56,35.56,35.54,35.55,5000.0
2013-03-15 13:30:00,35.55,35.55,35.52,35.52,2500.0,35.55,35.55,35.52,35.52,2500.0
2013-03-15 13:40:00,35.52,35.54,35.52,35.54,4400.0,35.52,35.54,35.52,35.54,4400.0
2013-03-15 13:50:00,35.55,35.56,35.53,35.53,5400.0,35.55,35.56,35.53,35.53,5400.0
2013-03-15 14:00:00,35.52,35.53,35.48,35.48,5900.0,35.52,35.53,35.48,35.48,5900.0
2013-03-15 14:10:00,35.48,35.52,35.48,35.48,10500.0,35.48,35.52,35.48,35.48,10500.0
2013-03-15 14:20:00,35.5,35.51,35.47,35.47,10100.0,35.5,35.51,35.47,35.47,10100.0
2013-03-15 14:30:00,35.46,35.47,35.41,35.41,4200.0,35.46,35.47,35.41,35.41,4200.0
2013-03-15 14:40:00,35.42,35.42,35.4,35.42,6300.0,35.42,35.42,35.4,35.42,6300.0
2013-03-15 14:50:00,35.43,35.47,35.41,35.46,6900.0,35.43,35.47,35.41,35.46,6900.0
2013-03-15 15:00:00,35.47,35.49,35.47,35.47,9600.0,35.47,35.49,35.47,35.47,9600.0
2013-03-15 15:10:00,35.47,35.47,35.41,35.43,6000.0,35.47,35.47,35.41,35.43,6000.0
2013-03-15 15:20:00,35.43,35.44,35.39,35.42,23300.0,35.43,35.44,35.39,35.42,23300.0
2013-03-15 15:30:00,35.42,35.42,35.39,35.42,37200.0,35.42,35.42,35.39,35.42,37200.0
2013-03-15 15:40:00,35.41,35.42,35.31,35.31,65600.0,35.41,35.42,35.31,35.31,65600.0
2013-03-15 15:50:00,35.31,35.31,35.23,35.31,250800.0,35.31,35.31,35.23,35.31,250800.0
2013-03-18 09:30:00,34.97,35.09,34.74,34.9,25400.0,34.97,35.09,34.74,34.9,25400.0
2013-03-18 09:40:00,34.93,35.03,34.93,35.0,4400.0,34.93,35.03,34.93,35.0,4400.0
2013-03-18 09:50:00,35.02,35.02,34.94,35.01,7300.0,35.02,35.02,34.94,35.01,7300.0
2013-03-18 10:00:00,35.01,35.07,35.0,35.01,5600.0,35.01,35.07,35.0,35.01,5600.0
2013-03-18 10:10:00,35.02,35.1,35.01,35.1,8900.0,35.02,35.1,35.01,35.1,8900.0
2013-03-18 10:20:00,35.1,35.13,35.0,35.07,75700.0,35.1,35.13,35.0,35.07,75700.0
2013-03-18 10:30:00,35.07,35.07,34.92,35.01,10600.0,35.07,35.07,34.92,35.01,10600.0
2013-03-18 10:40:00,35.0,35.01,34.94,35.01,11800.0,35.0,35.01,34.94,35.01,11800.0
2013-03-18 10:50:00,34.98,35.01,34.98,35.0,5200.0,34.98,35.01,34.98,35.0,5200.0
2013-03-18 11:00:00,35.0,35.05,34.99,35.04,5300.0,35.0,35.05,34.99,35.04,5300.0
2013-03-18 11:10:00,35.05,35.05,35.02,35.03,2600.0,35.05,35.05,35.02,35.03,2600.0
2013-03-18 11:20:00,35.03,35.05,35.02,35.03,9100.0,35.03,35.05,35.02,35.03,9100.0
2013-03-18 11:30:00,35.03,35.03,35.01,35.02,4200.0,35.03,35.03,35.01,35.02,4200.0
2013-03-18 11:40:00,35.03,35.03,34.95,34.99,11800.0,35.03,35.03,34.95,34.99,11800.0
2013-03-18 11:50:00,35.02,35.03,35.0,35.01,6500.0,35.02,35.03,35.0,35.01,6500.0
2013-03-18 12:00:00,35.01,35.05,35.0,35.0,7700.0,35.01,35.05,35.0,35.0,7700.0
2013-03-18 12:10:00,35.0,35.04,35.0,35.03,3300.0,35.0,35.04,35.0,35.03,3300.0
2013-03-18 12:20:00,35.01,35.04,35.01,35.02,3100.0,35.01,35.04,35.01,35.02,3100.0
2013-03-18 12:30:00,35.02,35.04,35.01,35.04,4400.0,35.02,35.04,35.01,35.04,4400.0
2013-03-18 12:40:00,35.04,35.06,35.02,35.04,5900.0,35.04,35.06,35.02,35.04,5900.0
2013-03-18 12:50:00,35.02,35.03,35.0,35.01,7400.0,35.02,35.03,35.0,35.01,7400.0
2013-03-18 13:00:00,35.02,35.04,35.0,35.03,3800.0,35.02,35.04,35.0,35.03,3800.0
2013-03-18 13:10:00,35.04,35.05,35.03,35.04,2800.0,35.04,35.05,35.03,35.04,2800.0
2013-03-18 13:20:00,35.03,35.05,35.0,35.0,5200.0,35.03,35.05,35.0,35.0,5200.0
2013-03-18 13:30:00,35.0,35.02,35.0,35.02,4900.0,35.0,35.02,35.0,35.02,4900.0
2013-03-18 13:40:00,35.02,35.02,35.01,35.02,2800.0,35.02,35.02,35.01,35.02,2800.0
2013-03-18 13:50:00,35.01,35.02,34.96,34.96,12000.0,35.01,35.02,34.96,34.96,12000.0
2013-03-18 14:00:00,34.96,34.98,34.96,34.98,4100.0,34.96,34.98,34.96,34.98,4100.0
2013-03-18 14:10:00,34.98,35.03,34.98,35.01,14000.0,34.98,35.03,34.98,35.01,14000.0
2013-03-18 14:20:00,35.01,35.03,35.0,35.02,7700.0,35.01,35.03,35.0,35.02,7700.0
2013-03-18 14:30:00,35.02,35.04,35.0,35.02,7400.0,35.02,35.04,35.0,35.02,7400.0
2013-03-18 14:40:00,35.02,35.04,35.01,35.01,7700.0,35.02,35.04,35.01,35.01,7700.0
2013-03-18 14:50:00,35.01,35.01,34.95,34.95,14800.0,35.01,35.01,34.95,34.95,14800.0
2013-03-18 15:00:00,34.94,34.98,34.94,34.96,9800.0,34.94,34.98,34.94,34.96,9800.0
2013-03-18 15:10:00,34.96,34.98,34.89,34.91,13700.0,34.96,34.98,34.89,34.91,13700.0
2013-03-18 15:20:00,34.92,34.95,34.88,34.91,15600.0,34.92,34.95,34.88,34.91,15600.0
2013-03-18 15:30:00,34.9,34.9,34.82,34.84,17700.0,34.9,34.9,34.82,34.84,17700.0
2013-03-18 15:40:00,34.83,34.84,34.8,34.82,20300.0,34.83,34.84,34.8,34.82,20300.0
2013-03-18 15:50:00,34.83,34.9,34.83,34.9,62800.0,34.83,34.9,34.83,34.9,62800.0
2013-03-19 09:30:00,34.99,35.09,34.95,34.95,36000.0,34.99,35.09,34.95,34.95,36000.0
2013-03-19 09:40:00,34.95,35.0,34.93,35.0,7800.0,34.95,35.0,34.93,35.0,7800.0
2013-03-19 09:50:00,35.03,35.09,35.0,35.02,11700.0,35.03,35.09,35.0,35.02,11700.0
2013-03-19 10:00:00,35.02,35.07,34.99,35.02,19300.0,35.02,35.07,34.99,35.02,19300.0
2013-03-19 10:10:00,35.03,35.03,34.96,34.96,7300.0,35.03,35.03,34.96,34.96,7300.0
2013-03-19 10:20:00,34.96,34.98,34.85,34.86,9800.0,34.96,34.98,34.85,34.86,9800.0
2013-03-19 10:30:00,34.85,34.86,34.83,34.85,9600.0,34.85,34.86,34.83,34.85,9600.0
2013-03-19 10:40:00,34.85,34.87,34.8,34.81,6100.0,34.85,34.87,34.8,34.81,6100.0
2013-03-19 10:50:00,34.8,34.82,34.77,34.79,5600.0,34.8,34.82,34.77,34.79,5600.0
2013-03-19 11:00:00,34.79,34.82,34.75,34.82,11000.0,34.79,34.82,34.75,34.82,11000.0
2013-03-19 11:10:00,34.82,34.94,34.8,34.94,10500.0,34.82,34.94,34.8,34.94,10500.0
2013-03-19 11:20:00,34.94,34.98,34.93,34.98,3700.0,34.94,34.98,34.93,34.98,3700.0
2013-03-19 11:30:00,34.98,35.02,34.97,34.98,14700.0,34.98,35.02,34.97,34.98,14700.0
2013-03-19 11:40:00,34.96,34.98,34.86,34.86,9400.0,34.96,34.98,34.86,34.86,9400.0
2013-03-19 11:50:00,34.83,34.83,34.68,34.73,7900.0,34.83,34.83,34.68,34.73,7900.0
2013-03-19 12:00:00,34.74,34.77,34.73,34.74,3400.0,34.74,34.77,34.73,34.74,3400.0
2013-03-19 12:10:00,34.72,34.72,34.68,34.71,3600.0,34.72,34.72,34.68,34.71,3600.0
2013-03-19 12:20:00,34.73,34.81,34.73,34.78,5400.0,34.73,34.81,34.73,34.78,5400.0
2013-03-19 12:30:00,34.78,34.78,34.75,34.77,1100.0,34.78,34.78,34.75,34.77,1100.0
2013-03-19 12:40:00,34.78,34.79,34.72,34.72,5400.0,34.78,34.79,34.72,34.72,5400.0
2013-03-19 12:50:00,34.72,34.72,34.68,34.72,11700.0,34.72,34.72,34.68,34.72,11700.0
2013-03-19 13:00:00,34.72,34.8,34.71,34.74,11800.0,34.72,34.8,34.71,34.74,11800.0
2013-03-19 13:10:00,34.75,34.76,34.7,34.7,10100.0,34.75,34.76,34.7,34.7,10100.0
2013-03-19 13:20:00,34.7,34.7,34.63,34.69,10100.0,34.7,34.7,34.63,34.69,10100.0
2013-03-19 13:30:00,34.67,34.7,34.63,34.67,14000.0,34.67,34.7,34.63,34.67,14000.0
2013-03-19 13:40:00,34.66,34.7,34.65,34.69,4600.0,34.66,34.7,34.65,34.69,4600.0
2013-03-19 13:50:00,34.69,34.72,34.69,34.71,16200.0,34.69,34.72,34.69,34.71,16200.0
2013-03-19 14:00:00,34.71,34.82,34.71,34.82,16900.0,34.71,34.82,34.71,34.82,16900.0
2013-03-19 14:10:00,34.83,34.83,34.71,34.73,5600.0,34.83,34.83,34.71,34.73,5600.0
2013-03-19 14:20:00,34.71,34.78,34.71,34.75,6300.0,34.71,34.78,34.71,34.75,6300.0
2013-03-19 14:30:00,34.76,34.87,34.76,34.87,31400.0,34.76,34.87,34.76,34.87,31400.0
2013-03-19 14:40:00,34.87,34.88,34.85,34.85,17800.0,34.87,34.88,34.85,34.85,17800.0
2013-03-19 14:50:00,34.85,34.86,34.84,34.85,16600.0,34.85,34.86,34.84,34.85,16600.0
2013-03-19 15:00:00,34.85,34.86,34.79,34.83,46400.0,34.85,34.86,34.79,34.83,46400.0
2013-03-19 15:10:00,34.83,34.95,34.83,34.89,54000.0,34.83,34.95,34.83,34.89,54000.0
2013-03-19 15:20:00,34.88,34.89,34.83,34.84,48500.0,34.88,34.89,34.83,34.84,48500.0
2013-03-19 15:30:00,34.83,34.89,34.83,34.88,21100.0,34.83,34.89,34.83,34.88,21100.0
2013-03-19 15:40:00,34.87,34.9,34.85,34.85,56800.0,34.87,34.9,34.85,34.85,56800.0
2013-03-19 15:50:00,34.85,34.97,34.84,34.97,69200.0,34.85,34.97,34.84,34.97,69200.0
2013-03-20 09:30:00,35.09,35.19,35.06,35.19,10400.0,35.09,35.19,35.06,35.19,10400.0
2013-03-20 09:40:00,35.15,35.19,35.09,35.09,9700.0,35.15,35.19,35.09,35.09,9700.0
2013-03-20 09:50:00,35.08,35.08,35.02,35.04,11000.0,35.08,35.08,35.02,35.04,11000.0
2013-03-20 10:00:00,35.04,35.06,35.01,35.01,10600.0,35.04,35.06,35.01,35.01,10600.0
2013-03-20 10:10:00,35.01,35.03,34.98,34.98,12300.0,35.01,35.03,34.98,34.98,12300.0
2013-03-20 10:20:00,34.98,34.99,34.91,34.93,11400.0,34.98,34.99,34.91,34.93,11400.0
2013-03-20 10:30:00,34.93,34.93,34.86,34.86,18300.0,34.93,34.93,34.86,34.86,18300.0
2013-03-20 10:40:00,34.86,34.93,34.84,34.93,13700.0,34.86,34.93,34.84,34.93,13700.0
2013-03-20 10:50:00,34.92,34.95,34.89,34.91,11100.0,34.92,34.95,34.89,34.91,11100.0
2013-03-20 11:00:00,34.94,34.99,34.94,34.96,6900.0,34.94,34.99,34.94,34.96,6900.0
2013-03-20 11:10:00,34.96,34.97,34.9,34.9,7300.0,34.96,34.97,34.9,34.9,7300.0
2013-03-20 11:20:00,34.91,34.94,34.88,34.93,10500.0,34.91,34.94,34.88,34.93,10500.0
2013-03-20 11:30:00,34.92,34.94,34.9,34.93,7800.0,34.92,34.94,34.9,34.93,7800.0
2013-03-20 11:40:00,34.93,34.94,34.87,34.88,8600.0,34.93,34.94,34.87,34.88,8600.0
2013-03-20 11:50:00,34.88,34.93,34.85,34.85,10100.0,34.88,34.93,34.85,34.85,10100.0
2013-03-20 12:00:00,34.87,34.88,34.84,34.84,9900.0,34.87,34.88,34.84,34.84,9900.0
2013-03-20 12:10:00,34.86,34.9,34.84,34.89,10100.0,34.86,34.9,34.84,34.89,10100.0
2013-03-20 12:20:00,34.89,34.9,34.86,34.9,8200.0,34.89,34.9,34.86,34.9,8200.0
2013-03-20 12:30:00,34.9,34.92,34.86,34.86,6800.0,34.9,34.92,34.86,34.86,6800.0
2013-03-20 12:40:00,34.87,34.93,34.86,34.92,7400.0,34.87,34.93,34.86,34.92,7400.0
2013-03-20 12:50:00,34.92,34.93,34.87,34.88,9800.0,34.92,34.93,34.87,34.88,9800.0
2013-03-20 13:00:00,34.89,34.9,34.86,34.87,7200.0,34.89,34.9,34.86,34.87,7200.0
2013-03-20 13:10:00,34.88,34.9,34.87,34.9,4700.0,34.88,34.9,34.87,34.9,4700.0
2013-03-20 13:20:00,34.89,34.97,34.89,34.95,10500.0,34.89,34.97,34.89,34.95,10500.0
2013-03-20 13:30:00,34.95,34.95,34.93,34.93,10800.0,34.95,34.95,34.93,34.93,10800.0
2013-03-20 13:40:00,34.93,34.94,34.91,34.92,7000.0,34.93,34.94,34.91,34.92,7000.0
2013-03-20 13:50:00,34.93,34.95,34.91,34.94,9400.0,34.93,34.95,34.91,34.94,9400.0
2013-03-20 14:00:00,34.94,35.02,34.93,35.01,13700.0,34.94,35.02,34.93,35.01,13700.0
2013-03-20 14:10:00,35.01,35.07,34.99,35.05,8100.0,35.01,35.07,34.99,35.05,8100.0
2013-03-20 14:20:00,35.04,35.09,35.02,35.05,10000.0,35.04,35.09,35.02,35.05,10000.0
2013-03-20 14:30:00,35.05,35.07,35.04,35.07,6300.0,35.05,35.07,35.04,35.07,6300.0
2013-03-20 14:40:00,35.08,35.11,35.07,35.07,9700.0,35.08,35.11,35.07,35.07,9700.0
2013-03-20 14:50:00,35.09,35.11,35.05,35.07,15900.0,35.09,35.11,35.05,35.07,15900.0
2013-03-20 15:00:00,35.05,35.13,35.04,35.11,13200.0,35.05,35.13,35.04,35.11,13200.0
2013-03-20 15:10:00,35.12,35.13,35.1,35.12,17700.0,35.12,35.13,35.1,35.12,17700.0
2013-03-20 15:20:00,35.12,35.12,35.07,35.09,7500.0,35.12,35.12,35.07,35.09,7500.0
2013-03-20 15:30:00,35.09,35.1,35.07,35.09,12200.0,35.09,35.1,35.07,35.09,12200.0
2013-03-20 15:40:00,35.09,35.15,35.09,35.13,18100.0,35.09,35.15,35.09,35.13,18100.0
2013-03-20 15:50:00,35.13,35.15,35.0,35.09,145900.0,35.13,35.15,35.0,35.09,145900.0
2013-03-21 09:30:00,34.86,34.88,34.72,34.73,16400.0,34.86,34.88,34.72,34.73,16400.0
2013-03-21 09:40:00,34.73,34.86,34.71,34.8,24100.0,34.73,34.86,34.71,34.8,24100.0
2013-03-21 09:50:00,34.81,34.91,34.81,34.86,17400.0,34.81,34.91,34.81,34.86,17400.0
2013-03-21 10:00:00,34.88,34.9,34.83,34.89,29600.0,34.88,34.9,34.83,34.89,29600.0
2013-03-21 10:10:00,34.91,34.93,34.84,34.84,7000.0,34.91,34.93,34.84,34.84,7000.0
2013-03-21 10:20:00,34.85,34.87,34.83,34.86,5700.0,34.85,34.87,34.83,34.86,5700.0
2013-03-21 10:30:00,34.86,34.88,34.85,34.85,9300.0,34.86,34.88,34.85,34.85,9300.0
2013-03-21 10:40:00,34.85,34.91,34.84,34.91,6300.0,34.85,34.91,34.84,34.91,6300.0
2013-03-21 10:50:00,34.89,34.9,34.83,34.85,8200.0,34.89,34.9,34.83,34.85,8200.0
2013-03-21 11:00:00,34.84,34.91,34.81,34.9,9100.0,34.84,34.91,34.81,34.9,9100.0
2013-03-21 11:10:00,34.91,35.02,34.91,35.02,11400.0,34.91,35.02,34.91,35.02,11400.0
2013-03-21 11:20:00,35.02,35.04,35.0,35.04,11700.0,35.02,35.04,35.0,35.04,11700.0
2013-03-21 11:30:00,35.02,35.03,35.0,35.0,3700.0,35.02,35.03,35.0,35.0,3700.0
2013-03-21 11:40:00,35.0,35.05,35.0,35.05,6200.0,35.0,35.05,35.0,35.05,6200.0
2013-03-21 11:50:00,35.05,35.1,35.05,35.09,7000.0,35.05,35.1,35.05,35.09,7000.0
2013-03-21 12:00:00,35.1,35.13,35.08,35.08,9000.0,35.1,35.13,35.08,35.08,9000.0
2013-03-21 12:10:00,35.07,35.07,35.01,35.04,9000.0,35.07,35.07,35.01,35.04,9000.0
2013-03-21 12:20:00,35.03,35.05,34.98,35.01,9900.0,35.03,35.05,34.98,35.01,9900.0
2013-03-21 12:30:00,35.01,35.05,35.0,35.02,10000.0,35.01,35.05,35.0,35.02,10000.0
2013-03-21 12:40:00,35.04,35.05,34.98,34.99,9600.0,35.04,35.05,34.98,34.99,9600.0
2013-03-21 12:50:00,34.99,35.01,34.99,35.01,2100.0,34.99,35.01,34.99,35.01,2100.0
2013-03-21 13:00:00,35.0,35.0,34.98,34.98,4100.0,35.0,35.0,34.98,34.98,4100.0
2013-03-21 13:10:00,34.98,34.98,34.93,34.95,14700.0,34.98,34.98,34.93,34.95,14700.0
2013-03-21 13:20:00,34.95,34.97,34.94,34.94,20400.0,34.95,34.97,34.94,34.94,20400.0
2013-03-21 13:30:00,34.93,34.94,34.89,34.89,2600.0,34.93,34.94,34.89,34.89,2600.0
2013-03-21 13:40:00,34.9,34.93,34.88,34.93,11700.0,34.9,34.93,34.88,34.93,11700.0
2013-03-21 13:50:00,34.92,34.92,34.88,34.88,6400.0,34.92,34.92,34.88,34.88,6400.0
2013-03-21 14:00:00,34.89,34.91,34.86,34.9,20400.0,34.89,34.91,34.86,34.9,20400.0
2013-03-21 14:10:00,34.89,34.91,34.87,34.87,9600.0,34.89,34.91,34.87,34.87,9600.0
2013-03-21 14:20:00,34.88,34.92,34.86,34.9,5500.0,34.88,34.92,34.86,34.9,5500.0
2013-03-21 14:30:00,34.9,34.92,34.89,34.89,3200.0,34.9,34.92,34.89,34.89,3200.0
2013-03-21 14:40:00,34.88,34.94,34.88,34.92,10000.0,34.88,34.94,34.88,34.92,10000.0
2013-03-21 14:50:00,34.92,34.92,34.88,34.91,9500.0,34.92,34.92,34.88,34.91,9500.0
2013-03-21 15:00:00,34.91,34.95,34.91,34.93,7100.0,34.91,34.95,34.91,34.93,7100.0
2013-03-21 15:10:00,34.92,34.92,34.85,34.86,6000.0,34.92,34.92,34.85,34.86,6000.0
2013-03-21 15:20:00,34.86,34.92,34.86,34.91,9200.0,34.86,34.92,34.86,34.91,9200.0
2013-03-21 15:30:00,34.92,34.92,34.89,34.91,14300.0,34.92,34.92,34.89,34.91,14300.0
2013-03-21 15:40:00,34.91,34.91,34.84,34.85,19300.0,34.91,34.91,34.84,34.85,19300.0
2013-03-21 15:50:00,34.86,34.87,34.82,34.85,37400.0,34.86,34.87,34.82,34.85,37400.0
2013-03-22 09:30:00,35.01,35.08,34.9,35.0,9600.0,35.01,35.08,34.9,35.0,9600.0
2013-03-22 09:40:00,35.0,35.0,34.91,34.97,7300.0,35.0,35.0,34.91,34.97,7300.0
2013-03-22 09:50:00,34.96,34.98,34.93,34.93,7400.0,34.96,34.98,34.93,34.93,7400.0
2013-03-22 10:00:00,34.95,34.95,34.91,34.93,5200.0,34.95,34.95,34.91,34.93,5200.0
2013-03-22 10:10:00,34.93,34.96,34.9,34.9,9000.0,34.93,34.96,34.9,34.9,9000.0
2013-03-22 10:20:00,34.9,34.93,34.85,34.87,10800.0,34.9,34.93,34.85,34.87,10800.0
2013-03-22 10:30:00,34.87,34.9,34.85,34.85,7700.0,34.87,34.9,34.85,34.85,7700.0
2013-03-22 10:40:00,34.85,34.9,34.85,34.85,8700.0,34.85,34.9,34.85,34.85,8700.0
2013-03-22 10:50:00,34.85,34.91,34.85,34.9,4900.0,34.85,34.91,34.85,34.9,4900.0
2013-03-22 11:00:00,34.9,34.96,34.88,34.88,22500.0,34.9,34.96,34.88,34.88,22500.0
2013-03-22 11:10:00,34.89,34.95,34.87,34.95,11500.0,34.89,34.95,34.87,34.95,11500.0
2013-03-22 11:20:00,34.96,34.97,34.93,34.96,5600.0,34.96,34.97,34.93,34.96,5600.0
2013-03-22 11:30:00,34.96,34.96,34.89,34.89,8600.0,34.96,34.96,34.89,34.89,8600.0
2013-03-22 11:40:00,34.9,34.9,34.82,34.82,11700.0,34.9,34.9,34.82,34.82,11700.0
2013-03-22 11:50:00,34.83,34.85,34.8,34.8,12700.0,34.83,34.85,34.8,34.8,12700.0
2013-03-22 12:00:00,34.8,34.82,34.78,34.79,8800.0,34.8,34.82,34.78,34.79,8800.0
2013-03-22 12:10:00,34.79,34.8,34.77,34.78,11800.0,34.79,34.8,34.77,34.78,11800.0
2013-03-22 12:20:00,34.78,34.81,34.77,34.81,7400.0,34.78,34.81,34.77,34.81,7400.0
2013-03-22 12:30:00,34.81,34.81,34.79,34.79,7500.0,34.81,34.81,34.79,34.79,7500.0
2013-03-22 12:40:00,34.79,34.8,34.78,34.8,8400.0,34.79,34.8,34.78,34.8,8400.0
2013-03-22 12:50:00,34.8,34.81,34.8,34.81,4300.0,34.8,34.81,34.8,34.81,4300.0
2013-03-22 13:00:00,34.81,34.87,34.81,34.83,8900.0,34.81,34.87,34.81,34.83,8900.0
2013-03-22 13:10:00,34.83,34.85,34.83,34.84,6100.0,34.83,34.85,34.83,34.84,6100.0
2013-03-22 13:20:00,34.84,34.86,34.84,34.86,3600.0,34.84,34.86,34.84,34.86,3600.0
2013-03-22 13:30:00,34.86,34.86,34.83,34.83,5900.0,34.86,34.86,34.83,34.83,5900.0
2013-03-22 13:40:00,34.84,34.88,34.83,34.88,6700.0,34.84,34.88,34.83,34.88,6700.0
2013-03-22 13:50:00,34.88,34.9,34.88,34.9,8100.0,34.88,34.9,34.88,34.9,8100.0
2013-03-22 14:00:00,34.89,34.89,34.85,34.85,5500.0,34.89,34.89,34.85,34.85,5500.0
2013-03-22 14:10:00,34.87,34.89,34.81,34.83,15300.0,34.87,34.89,34.81,34.83,15300.0
2013-03-22 14:20:00,34.84,34.85,34.83,34.85,3700.0,34.84,34.85,34.83,34.85,3700.0
2013-03-22 14:30:00,34.84,34.85,34.82,34.85,6600.0,34.84,34.85,34.82,34.85,6600.0
2013-03-22 14:40:00,34.85,34.87,34.85,34.87,3200.0,34.85,34.87,34.85,34.87,3200.0
2013-03-22 14:50:00,34.87,34.87,34.82,34.83,6800.0,34.87,34.87,34.82,34.83,6800.0
2013-03-22 15:00:00,34.83,34.83,34.8,34.8,9800.0,34.83,34.83,34.8,34.8,9800.0
2013-03-22 15:10:00,34.8,34.8,34.78,34.78,9100.0,34.8,34.8,34.78,34.78,9100.0
2013-03-22 15:20:00,34.77,34.8,34.76,34.8,6800.0,34.77,34.8,34.76,34.8,6800.0
2013-03-22 15:30:00,34.8,34.85,34.8,34.84,3500.0,34.8,34.85,34.8,34.84,3500.0
2013-03-22 15:40:00,34.85,34.85,34.82,34.83,9800.0,34.85,34.85,34.82,34.83,9800.0
2013-03-22 15:50:00,34.82,34.84,34.76,34.84,38600.0,34.82,34.84,34.76,34.84,38600.0
2013-03-25 09:30:00,34.87,34.9,34.79,34.82,4900.0,34.87,34.9,34.79,34.82,4900.0
2013-03-25 09:40:00,34.82,34.89,34.8,34.89,11600.0,34.82,34.89,34.8,34.89,11600.0
2013-03-25 09:50:00,34.9,34.93,34.9,34.93,5800.0,34.9,34.93,34.9,34.93,5800.0
2013-03-25 10:00:00,34.93,34.97,34.93,34.95,13500.0,34.93,34.97,34.93,34.95,13500.0
2013-03-25 10:10:00,34.95,34.97,34.94,34.97,3900.0,34.95,34.97,34.94,34.97,3900.0
2013-03-25 10:20:00,34.96,34.96,34.81,34.83,7700.0,34.96,34.96,34.81,34.83,7700.0
2013-03-25 10:30:00,34.84,34.87,34.79,34.82,5500.0,34.84,34.87,34.79,34.82,5500.0
2013-03-25 10:40:00,34.8,34.81,34.72,34.75,7800.0,34.8,34.81,34.72,34.75,7800.0
2013-03-25 10:50:00,34.75,34.78,34.72,34.75,11100.0,34.75,34.78,34.72,34.75,11100.0
2013-03-25 11:00:00,34.74,34.87,34.7,34.87,13500.0,34.74,34.87,34.7,34.87,13500.0
2013-03-25 11:10:00,34.87,34.89,34.8,34.8,11200.0,34.87,34.89,34.8,34.8,11200.0
2013-03-25 11:20:00,34.78,34.9,34.77,34.86,16000.0,34.78,34.9,34.77,34.86,16000.0
2013-03-25 11:30:00,34.85,34.93,34.85,34.89,18600.0,34.85,34.93,34.85,34.89,18600.0
2013-03-25 11:40:00,34.89,34.95,34.86,34.95,16200.0,34.89,34.95,34.86,34.95,16200.0
2013-03-25 11:50:00,34.92,35.0,34.92,34.98,15500.0,34.92,35.0,34.92,34.98,15500.0
2013-03-25 12:00:00,34.98,35.0,34.94,34.94,21200.0,34.98,35.0,34.94,34.94,21200.0
2013-03-25 12:10:00,34.95,35.0,34.92,34.99,16300.0,34.95,35.0,34.92,34.99,16300.0
2013-03-25 12:20:00,34.99,35.02,34.97,34.99,18500.0,34.99,35.02,34.97,34.99,18500.0
2013-03-25 12:30:00,34.98,35.05,34.98,35.05,16000.0,34.98,35.05,34.98,35.05,16000.0
2013-03-25 12:40:00,35.04,35.08,35.04,35.07,13300.0,35.04,35.08,35.04,35.07,13300.0
2013-03-25 12:50:00,35.07,35.08,34.98,35.06,15400.0,35.07,35.08,34.98,35.06,15400.0
2013-03-25 13:00:00,35.04,35.04,34.9,34.9,7500.0,35.04,35.04,34.9,34.9,7500.0
2013-03-25 13:10:00,34.89,34.95,34.89,34.92,15400.0,34.89,34.95,34.89,34.92,15400.0
2013-03-25 13:20:00,34.93,34.98,34.92,34.98,4800.0,34.93,34.98,34.92,34.98,4800.0
2013-03-25 13:30:00,34.97,34.97,34.88,34.89,9500.0,34.97,34.97,34.88,34.89,9500.0
2013-03-25 13:40:00,34.89,35.0,34.88,34.98,8900.0,34.89,35.0,34.88,34.98,8900.0
2013-03-25 13:50:00,35.01,35.13,35.01,35.12,9000.0,35.01,35.13,35.01,35.12,9000.0
2013-03-25 14:00:00,35.12,35.13,35.11,35.13,8000.0,35.12,35.13,35.11,35.13,8000.0
2013-03-25 14:10:00,35.12,35.14,35.09,35.1,12800.0,35.12,35.14,35.09,35.1,12800.0
2013-03-25 14:20:00,35.11,35.14,35.1,35.11,11000.0,35.11,35.14,35.1,35.11,11000.0
2013-03-25 14:30:00,35.11,35.12,35.06,35.07,12200.0,35.11,35.12,35.06,35.07,12200.0
2013-03-25 14:40:00,35.07,35.07,35.04,35.05,12200.0,35.07,35.07,35.04,35.05,12200.0
2013-03-25 14:50:00,35.06,35.08,35.06,35.07,9100.0,35.06,35.08,35.06,35.07,9100.0
2013-03-25 15:00:00,35.07,35.08,35.0,35.0,21100.0,35.07,35.08,35.0,35.0,21100.0
2013-03-25 15:10:00,35.01,35.05,35.01,35.03,19800.0,35.01,35.05,35.01,35.03,19800.0
2013-03-25 15:20:00,35.02,35.04,35.0,35.02,15800.0,35.02,35.04,35.0,35.02,15800.0
2013-03-25 15:30:00,35.03,35.08,35.02,35.08,29500.0,35.03,35.08,35.02,35.08,29500.0
2013-03-25 15:40:00,35.08,35.11,35.07,35.11,40000.0,35.08,35.11,35.07,35.11,40000.0
2013-03-25 15:50:00,35.11,35.17,35.11,35.16,58300.0,35.11,35.17,35.11,35.16,58300.0
2013-03-26 09:30:00,35.21,35.43,35.15,35.42,16000.0,35.21,35.43,35.15,35.42,16000.0
2013-03-26 09:40:00,35.43,35.58,35.42,35.57,34800.0,35.43,35.58,35.42,35.57,34800.0
2013-03-26 09:50:00,35.55,35.55,35.38,35.42,9000.0,35.55,35.55,35.38,35.42,9000.0
2013-03-26 10:00:00,35.4,35.4,35.31,35.33,17900.0,35.4,35.4,35.31,35.33,17900.0
2013-03-26 10:10:00,35.34,35.37,35.29,35.32,17300.0,35.34,35.37,35.29,35.32,17300.0
2013-03-26 10:20:00,35.31,35.32,35.26,35.31,8200.0,35.31,35.32,35.26,35.31,8200.0
2013-03-26 10:30:00,35.32,35.34,35.25,35.29,7000.0,35.32,35.34,35.25,35.29,7000.0
2013-03-26 10:40:00,35.29,35.29,35.21,35.24,5100.0,35.29,35.29,35.21,35.24,5100.0
2013-03-26 10:50:00,35.26,35.28,35.2,35.21,11700.0,35.26,35.28,35.2,35.21,11700.0
2013-03-26 11:00:00,35.22,35.26,35.22,35.26,7300.0,35.22,35.26,35.22,35.26,7300.0
2013-03-26 11:10:00,35.26,35.37,35.24,35.37,65500.0,35.26,35.37,35.24,35.37,65500.0
2013-03-26 11:20:00,35.37,35.37,35.28,35.3,27000.0,35.37,35.37,35.28,35.3,27000.0
2013-03-26 11:30:00,35.29,35.31,35.29,35.3,7300.0,35.29,35.31,35.29,35.3,7300.0
2013-03-26 11:40:00,35.3,35.35,35.3,35.3,8500.0,35.3,35.35,35.3,35.3,8500.0
2013-03-26 11:50:00,35.3,35.32,35.3,35.31,11200.0,35.3,35.32,35.3,35.31,11200.0
2013-03-26 12:00:00,35.31,35.32,35.3,35.31,2600.0,35.31,35.32,35.3,35.31,2600.0
2013-03-26 12:10:00,35.3,35.3,35.29,35.3,9300.0,35.3,35.3,35.29,35.3,9300.0
2013-03-26 12:20:00,35.3,35.33,35.29,35.32,9700.0,35.3,35.33,35.29,35.32,9700.0
2013-03-26 12:30:00,35.31,35.32,35.3,35.3,4400.0,35.31,35.32,35.3,35.3,4400.0
2013-03-26 12:40:00,35.3,35.33,35.3,35.31,8100.0,35.3,35.33,35.3,35.31,8100.0
2013-03-26 12:50:00,35.31,35.31,35.3,35.31,55100.0,35.31,35.31,35.3,35.31,55100.0
2013-03-26 13:00:00,35.3,35.33,35.3,35.32,15000.0,35.3,35.33,35.3,35.32,15000.0
2013-03-26 13:10:00,35.32,35.32,35.29,35.3,5800.0,35.32,35.32,35.29,35.3,5800.0
2013-03-26 13:20:00,35.3,35.33,35.3,35.33,5300.0,35.3,35.33,35.3,35.33,5300.0
2013-03-26 13:30:00,35.32,35.32,35.3,35.31,4900.0,35.32,35.32,35.3,35.31,4900.0
2013-03-26 13:40:00,35.32,35.33,35.3,35.31,8000.0,35.32,35.33,35.3,35.31,8000.0
2013-03-26 13:50:00,35.32,35.33,35.31,35.33,5800.0,35.32,35.33,35.31,35.33,5800.0
2013-03-26 14:00:00,35.32,35.33,35.31,35.31,8500.0,35.32,35.33,35.31,35.31,8500.0
2013-03-26 14:10:00,35.31,35.4,35.31,35.4,21800.0,35.31,35.4,35.31,35.4,21800.0
2013-03-26 14:20:00,35.4,35.44,35.38,35.43,25800.0,35.4,35.44,35.38,35.43,25800.0
2013-03-26 14:30:00,35.44,35.45,35.4,35.4,14900.0,35.44,35.45,35.4,35.4,14900.0
2013-03-26 14:40:00,35.4,35.4,35.31,35.35,17500.0,35.4,35.4,35.31,35.35,17500.0
2013-03-26 14:50:00,35.34,35.41,35.34,35.4,14900.0,35.34,35.41,35.34,35.4,14900.0
2013-03-26 15:00:00,35.4,35.44,35.4,35.43,12300.0,35.4,35.44,35.4,35.43,12300.0
2013-03-26 15:10:00,35.44,35.44,35.4,35.41,21300.0,35.44,35.44,35.4,35.41,21300.0
2013-03-26 15:20:00,35.41,35.41,35.37,35.38,20400.0,35.41,35.41,35.37,35.38,20400.0
2013-03-26 15:30:00,35.37,35.44,35.37,35.44,14700.0,35.37,35.44,35.37,35.44,14700.0
2013-03-26 15:40:00,35.44,35.44,35.43,35.44,17000.0,35.44,35.44,35.43,35.44,17000.0
2013-03-26 15:50:00,35.43,35.5,35.4,35.48,94000.0,35.43,35.5,35.4,35.48,94000.0
2013-03-27 09:30:00,35.25,35.35,35.02,35.07,18500.0,35.25,35.35,35.02,35.07,18500.0
2013-03-27 09:40:00,35.1,35.11,35.03,35.09,12900.0,35.1,35.11,35.03,35.09,12900.0
2013-03-27 09:50:00,35.05,35.1,35.04,35.06,6800.0,35.05,35.1,35.04,35.06,6800.0
2013-03-27 10:00:00,35.06,35.09,35.01,35.02,3600.0,35.06,35.09,35.01,35.02,3600.0
2013-03-27 10:10:00,35.02,35.02,34.95,34.97,4600.0,35.02,35.02,34.95,34.97,4600.0
2013-03-27 10:20:00,34.96,35.0,34.94,35.0,13100.0,34.96,35.0,34.94,35.0,13100.0
2013-03-27 10:30:00,35.0,35.02,35.0,35.02,17500.0,35.0,35.02,35.0,35.02,17500.0
2013-03-27 10:40:00,35.02,35.1,35.02,35.09,16200.0,35.02,35.1,35.02,35.09,16200.0
2013-03-27 10:50:00,35.09,35.1,35.08,35.08,12000.0,35.09,35.1,35.08,35.08,12000.0
2013-03-27 11:00:00,35.1,35.16,35.1,35.15,11600.0,35.1,35.16,35.1,35.15,11600.0
2013-03-27 11:10:00,35.13,35.28,35.13,35.28,7000.0,35.13,35.28,35.13,35.28,7000.0
2013-03-27 11:20:00,35.28,35.32,35.25,35.3,14400.0,35.28,35.32,35.25,35.3,14400.0
2013-03-27 11:30:00,35.31,35.37,35.3,35.34,11400.0,35.31,35.37,35.3,35.34,11400.0
2013-03-27 11:40:00,35.34,35.38,35.33,35.38,8300.0,35.34,35.38,35.33,35.38,8300.0
2013-03-27 11:50:00,35.39,35.4,35.36,35.37,12400.0,35.39,35.4,35.36,35.37,12400.0
2013-03-27 12:00:00,35.38,35.44,35.38,35.43,7500.0,35.38,35.44,35.38,35.43,7500.0
2013-03-27 12:10:00,35.43,35.47,35.43,35.47,9400.0,35.43,35.47,35.43,35.47,9400.0
2013-03-27 12:20:00,35.46,35.48,35.45,35.46,7500.0,35.46,35.48,35.45,35.46,7500.0
2013-03-27 12:30:00,35.47,35.5,35.45,35.5,12700.0,35.47,35.5,35.45,35.5,12700.0
2013-03-27 12:40:00,35.49,35.5,35.44,35.44,10400.0,35.49,35.5,35.44,35.44,10400.0
2013-03-27 12:50:00,35.43,35.43,35.4,35.42,6000.0,35.43,35.43,35.4,35.42,6000.0
2013-03-27 13:00:00,35.41,35.42,35.36,35.36,3800.0,35.41,35.42,35.36,35.36,3800.0
2013-03-27 13:10:00,35.37,35.38,35.35,35.37,3500.0,35.37,35.38,35.35,35.37,3500.0
2013-03-27 13:20:00,35.36,35.36,35.34,35.35,6000.0,35.36,35.36,35.34,35.35,6000.0
2013-03-27 13:30:00,35.35,35.36,35.31,35.33,10300.0,35.35,35.36,35.31,35.33,10300.0
2013-03-27 13:40:00,35.34,35.43,35.34,35.43,5100.0,35.34,35.43,35.34,35.43,5100.0
2013-03-27 13:50:00,35.43,35.44,35.41,35.43,3400.0,35.43,35.44,35.41,35.43,3400.0
2013-03-27 14:00:00,35.43,35.44,35.39,35.4,10200.0,35.43,35.44,35.39,35.4,10200.0
2013-03-27 14:10:00,35.39,35.4,35.38,35.39,4700.0,35.39,35.4,35.38,35.39,4700.0
2013-03-27 14:20:00,35.39,35.45,35.39,35.45,17200.0,35.39,35.45,35.39,35.45,17200.0
2013-03-27 14:30:00,35.45,35.48,35.44,35.48,7400.0,35.45,35.48,35.44,35.48,7400.0
2013-03-27 14:40:00,35.48,35.5,35.47,35.48,14400.0,35.48,35.5,35.47,35.48,14400.0
2013-03-27 14:50:00,35.48,35.48,35.45,35.45,10500.0,35.48,35.48,35.45,35.45,10500.0
2013-03-27 15:00:00,35.45,35.47,35.43,35.45,10200.0,35.45,35.47,35.43,35.45,10200.0
2013-03-27 15:10:00,35.45,35.5,35.45,35.48,19900.0,35.45,35.5,35.45,35.48,19900.0
2013-03-27 15:20:00,35.46,35.49,35.44,35.49,8300.0,35.46,35.49,35.44,35.49,8300.0
2013-03-27 15:30:00,35.48,35.48,35.44,35.46,15900.0,35.48,35.48,35.44,35.46,15900.0
2013-03-27 15:40:00,35.45,35.48,35.44,35.47,20400.0,35.45,35.48,35.44,35.47,20400.0
2013-03-27 15:50:00,35.46,35.48,35.43,35.46,29500.0,35.46,35.48,35.43,35.46,29500.0
2013-03-28 09:30:00,35.56,35.56,35.42,35.42,13200.0,35.56,35.56,35.42,35.42,13200.0
2013-03-28 09:40:00,35.41,35.45,35.36,35.39,9000.0,35.41,35.45,35.36,35.39,9000.0
2013-03-28 09:50:00,35.4,35.42,35.37,35.38,7700.0,35.4,35.42,35.37,35.38,7700.0
2013-03-28 10:00:00,35.37,35.4,35.33,35.33,10100.0,35.37,35.4,35.33,35.33,10100.0
2013-03-28 10:10:00,35.34,35.4,35.34,35.39,2000.0,35.34,35.4,35.34,35.39,2000.0
2013-03-28 10:20:00,35.4,35.4,35.38,35.39,10500.0,35.4,35.4,35.38,35.39,10500.0
2013-03-28 10:30:00,35.38,35.4,35.35,35.37,13900.0,35.38,35.4,35.35,35.37,13900.0
2013-03-28 10:40:00,35.37,35.38,35.34,35.36,7200.0,35.37,35.38,35.34,35.36,7200.0
2013-03-28 10:50:00,35.36,35.39,35.33,35.34,19100.0,35.36,35.39,35.33,35.34,19100.0
2013-03-28 11:00:00,35.34,35.38,35.33,35.35,19600.0,35.34,35.38,35.33,35.35,19600.0
2013-03-28 11:10:00,35.35,35.4,35.33,35.4,10900.0,35.35,35.4,35.33,35.4,10900.0
2013-03-28 11:20:00,35.4,35.45,35.39,35.45,12500.0,35.4,35.45,35.39,35.45,12500.0
2013-03-28 11:30:00,35.44,35.45,35.42,35.45,10900.0,35.44,35.45,35.42,35.45,10900.0
2013-03-28 11:40:00,35.45,35.5,35.45,35.45,10300.0,35.45,35.5,35.45,35.45,10300.0
2013-03-28 11:50:00,35.45,35.5,35.43,35.5,3700.0,35.45,35.5,35.43,35.5,3700.0
2013-03-28 12:00:00,35.49,35.5,35.44,35.44,8500.0,35.49,35.5,35.44,35.44,8500.0
2013-03-28 12:10:00,35.46,35.47,35.45,35.47,5000.0,35.46,35.47,35.45,35.47,5000.0
2013-03-28 12:20:00,35.47,35.49,35.46,35.49,6800.0,35.47,35.49,35.46,35.49,6800.0
2013-03-28 12:30:00,35.48,35.5,35.47,35.47,7300.0,35.48,35.5,35.47,35.47,7300.0
2013-03-28 12:40:00,35.48,35.5,35.48,35.5,4100.0,35.48,35.5,35.48,35.5,4100.0
2013-03-28 12:50:00,35.5,35.5,35.4,35.45,9000.0,35.5,35.5,35.4,35.45,9000.0
2013-03-28 13:00:00,35.45,35.49,35.45,35.48,5500.0,35.45,35.49,35.45,35.48,5500.0
2013-03-28 13:10:00,35.48,35.49,35.44,35.44,8900.0,35.48,35.49,35.44,35.44,8900.0
2013-03-28 13:20:00,35.46,35.48,35.42,35.47,13700.0,35.46,35.48,35.42,35.47,13700.0
2013-03-28 13:30:00,35.46,35.47,35.42,35.43,4600.0,35.46,35.47,35.42,35.43,4600.0
2013-03-28 13:40:00,35.44,35.46,35.43,35.43,6400.0,35.44,35.46,35.43,35.43,6400.0
2013-03-28 13:50:00,35.44,35.45,35.41,35.42,4500.0,35.44,35.45,35.41,35.42,4500.0
2013-03-28 14:00:00,35.43,35.46,35.42,35.42,8500.0,35.43,35.46,35.42,35.42,8500.0
2013-03-28 14:10:00,35.43,35.49,35.43,35.49,5400.0,35.43,35.49,35.43,35.49,5400.0
2013-03-28 14:20:00,35.49,35.5,35.44,35.46,14700.0,35.49,35.5,35.44,35.46,14700.0
2013-03-28 14:30:00,35.49,35.52,35.48,35.5,16600.0,35.49,35.52,35.48,35.5,16600.0
2013-03-28 14:40:00,35.52,35.55,35.52,35.55,35100.0,35.52,35.55,35.52,35.55,35100.0
2013-03-28 14:50:00,35.55,35.6,35.55,35.6,29200.0,35.55,35.6,35.55,35.6,29200.0
2013-03-28 15:00:00,35.6,35.65,35.59,35.61,25200.0,35.6,35.65,35.59,35.61,25200.0
2013-03-28 15:10:00,35.62,35.64,35.61,35.64,16300.0,35.62,35.64,35.61,35.64,16300.0
2013-03-28 15:20:00,35.64,35.7,35.63,35.68,46300.0,35.64,35.7,35.63,35.68,46300.0
2013-03-28 15:30:00,35.69,35.8,35.67,35.79,57400.0,35.69,35.8,35.67,35.79,57400.0
2013-03-28 15:40:00,35.8,35.88,35.73,35.87,74000.0,35.8,35.88,35.73,35.87,74000.0
2013-03-28 15:50:00,35.87,35.93,35.82,35.89,176800.0,35.87,35.93,35.82,35.89,176800.0
2013-04-01 09:30:00,35.9,35.9,35.69,35.69,21900.0,35.9,35.9,35.69,35.69,21900.0
2013-04-01 09:40:00,35.68,35.76,35.63,35.65,15400.0,35.68,35.76,35.63,35.65,15400.0
2013-04-01 09:50:00,35.67,35.69,35.6,35.68,33400.0,35.67,35.69,35.6,35.68,33400.0
2013-04-01 10:00:00,35.67,35.67,35.47,35.53,13000.0,35.67,35.67,35.47,35.53,13000.0
2013-04-01 10:10:00,35.49,35.56,35.47,35.52,7900.0,35.49,35.56,35.47,35.52,7900.0
2013-04-01 10:20:00,35.49,35.57,35.49,35.57,2800.0,35.49,35.57,35.49,35.57,2800.0
2013-04-01 10:30:00,35.55,35.59,35.52,35.55,8700.0,35.55,35.59,35.52,35.55,8700.0
2013-04-01 10:40:00,35.53,35.53,35.46,35.5,10500.0,35.53,35.53,35.46,35.5,10500.0
2013-04-01 10:50:00,35.51,35.51,35.43,35.44,5500.0,35.51,35.51,35.43,35.44,5500.0
2013-04-01 11:00:00,35.42,35.42,35.36,35.4,4300.0,35.42,35.42,35.36,35.4,4300.0
2013-04-01 11:10:00,35.41,35.45,35.41,35.45,1800.0,35.41,35.45,35.41,35.45,1800.0
2013-04-01 11:20:00,35.44,35.44,35.41,35.41,3200.0,35.44,35.44,35.41,35.41,3200.0
2013-04-01 11:30:00,35.42,35.47,35.42,35.43,13700.0,35.42,35.47,35.42,35.43,13700.0
2013-04-01 11:40:00,35.43,35.45,35.38,35.42,4300.0,35.43,35.45,35.38,35.42,4300.0
2013-04-01 11:50:00,35.41,35.43,35.38,35.41,12700.0,35.41,35.43,35.38,35.41,12700.0
2013-04-01 12:00:00,35.41,35.5,35.39,35.5,23100.0,35.41,35.5,35.39,35.5,23100.0
2013-04-01 12:10:00,35.5,35.51,35.44,35.44,7900.0,35.5,35.51,35.44,35.44,7900.0
2013-04-01 12:20:00,35.43,35.44,35.4,35.42,4300.0,35.43,35.44,35.4,35.42,4300.0
2013-04-01 12:30:00,35.42,35.43,35.37,35.41,4500.0,35.42,35.43,35.37,35.41,4500.0
2013-04-01 12:40:00,35.41,35.41,35.36,35.39,2500.0,35.41,35.41,35.36,35.39,2500.0
2013-04-01 12:50:00,35.4,35.49,35.39,35.46,9400.0,35.4,35.49,35.39,35.46,9400.0
2013-04-01 13:00:00,35.47,35.48,35.36,35.36,20300.0,35.47,35.48,35.36,35.36,20300.0
2013-04-01 13:10:00,35.36,35.37,35.35,35.36,900.0,35.36,35.37,35.35,35.36,900.0
2013-04-01 13:20:00,35.35,35.37,35.31,35.34,9700.0,35.35,35.37,35.31,35.34,9700.0
2013-04-01 13:30:00,35.33,35.35,35.29,35.29,6300.0,35.33,35.35,35.29,35.29,6300.0
2013-04-01 13:40:00,35.29,35.3,35.23,35.27,24500.0,35.29,35.3,35.23,35.27,24500.0
2013-04-01 13:50:00,35.29,35.35,35.29,35.34,11100.0,35.29,35.35,35.29,35.34,11100.0
2013-04-01 14:00:00,35.34,35.4,35.34,35.39,7100.0,35.34,35.4,35.34,35.39,7100.0
2013-04-01 14:10:00,35.39,35.4,35.37,35.37,6400.0,35.39,35.4,35.37,35.37,6400.0
2013-04-01 14:20:00,35.37,35.4,35.37,35.39,4400.0,35.37,35.4,35.37,35.39,4400.0
2013-04-01 14:30:00,35.38,35.39,35.35,35.38,12900.0,35.38,35.39,35.35,35.38,12900.0
2013-04-01 14:40:00,35.39,35.39,35.37,35.38,4000.0,35.39,35.39,35.37,35.38,4000.0
2013-04-01 14:50:00,35.38,35.39,35.37,35.37,8200.0,35.38,35.39,35.37,35.37,8200.0
2013-04-01 15:00:00,35.38,35.4,35.35,35.37,20100.0,35.38,35.4,35.35,35.37,20100.0
2013-04-01 15:10:00,35.38,35.38,35.35,35.35,12100.0,35.38,35.38,35.35,35.35,12100.0
2013-04-01 15:20:00,35.36,35.38,35.32,35.38,17300.0,35.36,35.38,35.32,35.38,17300.0
2013-04-01 15:30:00,35.39,35.43,35.38,35.41,28800.0,35.39,35.43,35.38,35.41,28800.0
2013-04-01 15:40:00,35.4,35.47,35.39,35.46,23300.0,35.4,35.47,35.39,35.46,23300.0
2013-04-01 15:50:00,35.46,35.49,35.39,35.44,54700.0,35.46,35.49,35.39,35.44,54700.0
2013-04-02 09:30:00,35.52,35.64,35.5,35.63,10200.0,35.52,35.64,35.5,35.63,10200.0
2013-04-02 09:40:00,35.62,35.7,35.62,35.65,7200.0,35.62,35.7,35.62,35.65,7200.0
2013-04-02 09:50:00,35.63,35.68,35.59,35.6,9300.0,35.63,35.68,35.59,35.6,9300.0
2013-04-02 10:00:00,35.62,35.64,35.58,35.59,13500.0,35.62,35.64,35.58,35.59,13500.0
2013-04-02 10:10:00,35.58,35.6,35.51,35.57,9700.0,35.58,35.6,35.51,35.57,9700.0
2013-04-02 10:20:00,35.55,35.59,35.54,35.57,4600.0,35.55,35.59,35.54,35.57,4600.0
2013-04-02 10:30:00,35.55,35.57,35.52,35.56,6400.0,35.55,35.57,35.52,35.56,6400.0
2013-04-02 10:40:00,35.59,35.65,35.58,35.64,8700.0,35.59,35.65,35.58,35.64,8700.0
2013-04-02 10:50:00,35.65,35.65,35.59,35.63,9400.0,35.65,35.65,35.59,35.63,9400.0
2013-04-02 11:00:00,35.64,35.66,35.63,35.63,10900.0,35.64,35.66,35.63,35.63,10900.0
2013-04-02 11:10:00,35.63,35.65,35.63,35.63,9100.0,35.63,35.65,35.63,35.63,9100.0
2013-04-02 11:20:00,35.63,35.66,35.61,35.61,7000.0,35.63,35.66,35.61,35.61,7000.0
2013-04-02 11:30:00,35.61,35.63,35.57,35.57,4100.0,35.61,35.63,35.57,35.57,4100.0
2013-04-02 11:40:00,35.58,35.58,35.43,35.5,17000.0,35.58,35.58,35.43,35.5,17000.0
2013-04-02 11:50:00,35.51,35.58,35.51,35.56,16600.0,35.51,35.58,35.51,35.56,16600.0
2013-04-02 12:00:00,35.57,35.64,35.57,35.64,9600.0,35.57,35.64,35.57,35.64,9600.0
2013-04-02 12:10:00,35.65,35.66,35.6,35.6,4200.0,35.65,35.66,35.6,35.6,4200.0
2013-04-02 12:20:00,35.61,35.62,35.54,35.55,7900.0,35.61,35.62,35.54,35.55,7900.0
2013-04-02 12:30:00,35.55,35.56,35.52,35.53,10900.0,35.55,35.56,35.52,35.53,10900.0
2013-04-02 12:40:00,35.53,35.55,35.52,35.55,5500.0,35.53,35.55,35.52,35.55,5500.0
2013-04-02 12:50:00,35.55,35.56,35.53,35.53,4000.0,35.55,35.56,35.53,35.53,4000.0
2013-04-02 13:00:00,35.53,35.56,35.53,35.56,5900.0,35.53,35.56,35.53,35.56,5900.0
2013-04-02 13:10:00,35.56,35.58,35.55,35.56,13900.0,35.56,35.58,35.55,35.56,13900.0
2013-04-02 13:20:00,35.57,35.59,35.56,35.58,8700.0,35.57,35.59,35.56,35.58,8700.0
2013-04-02 13:30:00,35.58,35.61,35.58,35.61,6600.0,35.58,35.61,35.58,35.61,6600.0
2013-04-02 13:40:00,35.61,35.64,35.61,35.62,8900.0,35.61,35.64,35.61,35.62,8900.0
2013-04-02 13:50:00,35.6,35.62,35.59,35.62,6900.0,35.6,35.62,35.59,35.62,6900.0
2013-04-02 14:00:00,35.62,35.64,35.62,35.62,8500.0,35.62,35.64,35.62,35.62,8500.0
2013-04-02 14:10:00,35.63,35.64,35.59,35.61,8500.0,35.63,35.64,35.59,35.61,8500.0
2013-04-02 14:20:00,35.61,35.63,35.57,35.59,12800.0,35.61,35.63,35.57,35.59,12800.0
2013-04-02 14:30:00,35.6,35.6,35.55,35.59,15700.0,35.6,35.6,35.55,35.59,15700.0
2013-04-02 14:40:00,35.58,35.6,35.55,35.59,18400.0,35.58,35.6,35.55,35.59,18400.0
2013-04-02 14:50:00,35.58,35.59,35.54,35.56,14300.0,35.58,35.59,35.54,35.56,14300.0
2013-04-02 15:00:00,35.56,35.57,35.54,35.55,11900.0,35.56,35.57,35.54,35.55,11900.0
2013-04-02 15:10:00,35.56,35.57,35.54,35.55,19200.0,35.56,35.57,35.54,35.55,19200.0
2013-04-02 15:20:00,35.54,35.55,35.5,35.53,10300.0,35.54,35.55,35.5,35.53,10300.0
2013-04-02 15:30:00,35.52,35.55,35.5,35.54,18200.0,35.52,35.55,35.5,35.54,18200.0
2013-04-02 15:40:00,35.54,35.54,35.46,35.49,31600.0,35.54,35.54,35.46,35.49,31600.0
2013-04-02 15:50:00,35.49,35.62,35.49,35.62,54600.0,35.49,35.62,35.49,35.62,54600.0
2013-04-03 09:30:00,35.62,35.67,35.49,35.67,13500.0,35.62,35.67,35.49,35.67,13500.0
2013-04-03 09:40:00,35.65,35.71,35.63,35.71,18300.0,35.65,35.71,35.63,35.71,18300.0
2013-04-03 09:50:00,35.72,35.75,35.7,35.7,16000.0,35.72,35.75,35.7,35.7,16000.0
2013-04-03 10:00:00,35.69,35.69,35.59,35.65,19700.0,35.69,35.69,35.59,35.65,19700.0
2013-04-03 10:10:00,35.65,35.66,35.6,35.66,20100.0,35.65,35.66,35.6,35.66,20100.0
2013-04-03 10:20:00,35.65,35.66,35.56,35.58,28600.0,35.65,35.66,35.56,35.58,28600.0
2013-04-03 10:30:00,35.58,35.64,35.55,35.64,23800.0,35.58,35.64,35.55,35.64,23800.0
2013-04-03 10:40:00,35.63,35.68,35.62,35.68,9800.0,35.63,35.68,35.62,35.68,9800.0
2013-04-03 10:50:00,35.68,35.68,35.64,35.64,24500.0,35.68,35.68,35.64,35.64,24500.0
2013-04-03 11:00:00,35.64,35.66,35.54,35.54,15200.0,35.64,35.66,35.54,35.54,15200.0
2013-04-03 11:10:00,35.54,35.6,35.5,35.51,19300.0,35.54,35.6,35.5,35.51,19300.0
2013-04-03 11:20:00,35.51,35.6,35.5,35.56,26200.0,35.51,35.6,35.5,35.56,26200.0
2013-04-03 11:30:00,35.56,35.63,35.56,35.63,11400.0,35.56,35.63,35.56,35.63,11400.0
2013-04-03 11:40:00,35.63,35.73,35.62,35.73,16600.0,35.63,35.73,35.62,35.73,16600.0
2013-04-03 11:50:00,35.73,35.73,35.7,35.7,25600.0,35.73,35.73,35.7,35.7,25600.0
2013-04-03 12:00:00,35.71,35.71,35.66,35.68,19700.0,35.71,35.71,35.66,35.68,19700.0
2013-04-03 12:10:00,35.68,35.72,35.64,35.66,26400.0,35.68,35.72,35.64,35.66,26400.0
2013-04-03 12:20:00,35.65,35.66,35.56,35.56,12500.0,35.65,35.66,35.56,35.56,12500.0
2013-04-03 12:30:00,35.57,35.59,35.54,35.55,10900.0,35.57,35.59,35.54,35.55,10900.0
2013-04-03 12:40:00,35.55,35.56,35.45,35.46,13700.0,35.55,35.56,35.45,35.46,13700.0
2013-04-03 12:50:00,35.45,35.56,35.45,35.56,15600.0,35.45,35.56,35.45,35.56,15600.0
2013-04-03 13:00:00,35.54,35.55,35.5,35.55,12000.0,35.54,35.55,35.5,35.55,12000.0
2013-04-03 13:10:00,35.57,35.58,35.52,35.54,13100.0,35.57,35.58,35.52,35.54,13100.0
2013-04-03 13:20:00,35.54,35.55,35.48,35.49,9100.0,35.54,35.55,35.48,35.49,9100.0
2013-04-03 13:30:00,35.5,35.5,35.34,35.34,14800.0,35.5,35.5,35.34,35.34,14800.0
2013-04-03 13:40:00,35.34,35.39,35.34,35.37,18800.0,35.34,35.39,35.34,35.37,18800.0
2013-04-03 13:50:00,35.35,35.37,35.3,35.32,14600.0,35.35,35.37,35.3,35.32,14600.0
2013-04-03 14:00:00,35.31,35.38,35.31,35.38,18800.0,35.31,35.38,35.31,35.38,18800.0
2013-04-03 14:10:00,35.4,35.48,35.39,35.47,24000.0,35.4,35.48,35.39,35.47,24000.0
2013-04-03 14:20:00,35.48,35.49,35.46,35.47,16800.0,35.48,35.49,35.46,35.47,16800.0
2013-04-03 14:30:00,35.46,35.55,35.46,35.54,27100.0,35.46,35.55,35.46,35.54,27100.0
2013-04-03 14:40:00,35.55,35.58,35.47,35.48,25200.0,35.55,35.58,35.47,35.48,25200.0
2013-04-03 14:50:00,35.49,35.5,35.44,35.46,19700.0,35.49,35.5,35.44,35.46,19700.0
2013-04-03 15:00:00,35.46,35.47,35.41,35.43,16800.0,35.46,35.47,35.41,35.43,16800.0
2013-04-03 15:10:00,35.42,35.42,35.34,35.34,13000.0,35.42,35.42,35.34,35.34,13000.0
2013-04-03 15:20:00,35.34,35.37,35.33,35.36,27700.0,35.34,35.37,35.33,35.36,27700.0
2013-04-03 15:30:00,35.35,35.36,35.32,35.32,36900.0,35.35,35.36,35.32,35.32,36900.0
2013-04-03 15:40:00,35.32,35.45,35.32,35.42,59100.0,35.32,35.45,35.32,35.42,59100.0
2013-04-03 15:50:00,35.43,35.45,35.36,35.39,70200.0,35.43,35.45,35.36,35.39,70200.0
2013-04-04 09:30:00,35.29,35.7,35.19,35.29,21500.0,35.29,35.7,35.19,35.29,21500.0
2013-04-04 09:40:00,35.3,35.4,35.25,35.27,26000.0,35.3,35.4,35.25,35.27,26000.0
2013-04-04 09:50:00,35.27,35.33,35.26,35.33,15500.0,35.27,35.33,35.26,35.33,15500.0
2013-04-04 10:00:00,35.36,35.39,35.3,35.3,11000.0,35.36,35.39,35.3,35.3,11000.0
2013-04-04 10:10:00,35.3,35.34,35.25,35.33,6500.0,35.3,35.34,35.25,35.33,6500.0
2013-04-04 10:20:00,35.33,35.33,35.14,35.15,25500.0,35.33,35.33,35.14,35.15,25500.0
2013-04-04 10:30:00,35.16,35.23,35.15,35.19,18900.0,35.16,35.23,35.15,35.19,18900.0
2013-04-04 10:40:00,35.18,35.23,35.18,35.2,16500.0,35.18,35.23,35.18,35.2,16500.0
2013-04-04 10:50:00,35.2,35.24,35.13,35.16,34900.0,35.2,35.24,35.13,35.16,34900.0
2013-04-04 11:00:00,35.16,35.19,35.15,35.17,20700.0,35.16,35.19,35.15,35.17,20700.0
2013-04-04 11:10:00,35.18,35.26,35.17,35.25,24500.0,35.18,35.26,35.17,35.25,24500.0
2013-04-04 11:20:00,35.24,35.26,35.22,35.25,7600.0,35.24,35.26,35.22,35.25,7600.0
2013-04-04 11:30:00,35.24,35.25,35.13,35.14,22800.0,35.24,35.25,35.13,35.14,22800.0
2013-04-04 11:40:00,35.14,35.16,35.11,35.14,21400.0,35.14,35.16,35.11,35.14,21400.0
2013-04-04 11:50:00,35.13,35.18,35.12,35.18,6700.0,35.13,35.18,35.12,35.18,6700.0
2013-04-04 12:00:00,35.18,35.18,35.06,35.07,11600.0,35.18,35.18,35.06,35.07,11600.0
2013-04-04 12:10:00,35.07,35.14,35.07,35.14,5700.0,35.07,35.14,35.07,35.14,5700.0
2013-04-04 12:20:00,35.14,35.14,35.13,35.14,2500.0,35.14,35.14,35.13,35.14,2500.0
2013-04-04 12:30:00,35.14,35.15,35.11,35.11,15200.0,35.14,35.15,35.11,35.11,15200.0
2013-04-04 12:40:00,35.1,35.15,35.08,35.15,11400.0,35.1,35.15,35.08,35.15,11400.0
2013-04-04 12:50:00,35.15,35.16,35.12,35.15,10600.0,35.15,35.16,35.12,35.15,10600.0
2013-04-04 13:00:00,35.14,35.15,35.1,35.1,2700.0,35.14,35.15,35.1,35.1,2700.0
2013-04-04 13:10:00,35.09,35.09,35.04,35.05,13500.0,35.09,35.09,35.04,35.05,13500.0
2013-04-04 13:20:00,35.05,35.08,35.03,35.08,6200.0,35.05,35.08,35.03,35.08,6200.0
2013-04-04 13:30:00,35.08,35.12,35.06,35.11,16900.0,35.08,35.12,35.06,35.11,16900.0
2013-04-04 13:40:00,35.11,35.19,35.11,35.19,13500.0,35.11,35.19,35.11,35.19,13500.0
2013-04-04 13:50:00,35.19,35.19,35.17,35.18,4500.0,35.19,35.19,35.17,35.18,4500.0
2013-04-04 14:00:00,35.18,35.18,35.14,35.14,11200.0,35.18,35.18,35.14,35.14,11200.0
2013-04-04 14:10:00,35.15,35.2,35.13,35.18,18100.0,35.15,35.2,35.13,35.18,18100.0
2013-04-04 14:20:00,35.18,35.21,35.17,35.19,17000.0,35.18,35.21,35.17,35.19,17000.0
2013-04-04 14:30:00,35.19,35.2,35.13,35.13,14900.0,35.19,35.2,35.13,35.13,14900.0
2013-04-04 14:40:00,35.13,35.14,35.12,35.13,7500.0,35.13,35.14,35.12,35.13,7500.0
2013-04-04 14:50:00,35.13,35.13,35.08,35.08,24000.0,35.13,35.13,35.08,35.08,24000.0
2013-04-04 15:00:00,35.08,35.14,35.08,35.12,25500.0,35.08,35.14,35.08,35.12,25500.0
2013-04-04 15:10:00,35.1,35.14,35.09,35.09,22100.0,35.1,35.14,35.09,35.09,22100.0
2013-04-04 15:20:00,35.08,35.12,35.07,35.07,37200.0,35.08,35.12,35.07,35.07,37200.0
2013-04-04 15:30:00,35.07,35.07,35.06,35.07,11200.0,35.07,35.07,35.06,35.07,11200.0
2013-04-04 15:40:00,35.07,35.1,35.06,35.09,32000.0,35.07,35.1,35.06,35.09,32000.0
2013-04-04 15:50:00,35.09,35.17,35.08,35.13,97000.0,35.09,35.17,35.08,35.13,97000.0
2013-04-05 09:30:00,34.92,34.92,34.65,34.7,12000.0,34.92,34.92,34.65,34.7,12000.0
2013-04-05 09:40:00,34.64,34.75,34.64,34.74,7100.0,34.64,34.75,34.64,34.74,7100.0
2013-04-05 09:50:00,34.73,34.73,34.6,34.6,7400.0,34.73,34.73,34.6,34.6,7400.0
2013-04-05 10:00:00,34.62,34.65,34.59,34.64,11200.0,34.62,34.65,34.59,34.64,11200.0
2013-04-05 10:10:00,34.63,34.65,34.61,34.62,9400.0,34.63,34.65,34.61,34.62,9400.0
2013-04-05 10:20:00,34.63,34.71,34.63,34.67,7100.0,34.63,34.71,34.63,34.67,7100.0
2013-04-05 10:30:00,34.7,34.75,34.68,34.71,18200.0,34.7,34.75,34.68,34.71,18200.0
2013-04-05 10:40:00,34.71,34.73,34.64,34.73,69800.0,34.71,34.73,34.64,34.73,69800.0
2013-04-05 10:50:00,34.72,34.79,34.7,34.75,10900.0,34.72,34.79,34.7,34.75,10900.0
2013-04-05 11:00:00,34.73,34.82,34.71,34.74,15700.0,34.73,34.82,34.71,34.74,15700.0
2013-04-05 11:10:00,34.74,34.75,34.69,34.69,11200.0,34.74,34.75,34.69,34.69,11200.0
2013-04-05 11:20:00,34.69,34.7,34.66,34.69,11500.0,34.69,34.7,34.66,34.69,11500.0
2013-04-05 11:30:00,34.7,34.72,34.69,34.72,7600.0,34.7,34.72,34.69,34.72,7600.0
2013-04-05 11:40:00,34.72,34.78,34.72,34.76,7200.0,34.72,34.78,34.72,34.76,7200.0
2013-04-05 11:50:00,34.75,34.75,34.67,34.69,17900.0,34.75,34.75,34.67,34.69,17900.0
2013-04-05 12:00:00,34.69,34.74,34.69,34.74,8400.0,34.69,34.74,34.69,34.74,8400.0
2013-04-05 12:10:00,34.74,34.75,34.73,34.75,6300.0,34.74,34.75,34.73,34.75,6300.0
2013-04-05 12:20:00,34.75,34.75,34.72,34.75,14700.0,34.75,34.75,34.72,34.75,14700.0
2013-04-05 12:30:00,34.76,34.8,34.76,34.78,6500.0,34.76,34.8,34.76,34.78,6500.0
2013-04-05 12:40:00,34.78,34.78,34.73,34.73,8000.0,34.78,34.78,34.73,34.73,8000.0
2013-04-05 12:50:00,34.74,34.74,34.66,34.67,9600.0,34.74,34.74,34.66,34.67,9600.0
2013-04-05 13:00:00,34.67,34.73,34.67,34.73,4700.0,34.67,34.73,34.67,34.73,4700.0
2013-04-05 13:10:00,34.73,34.81,34.73,34.77,10400.0,34.73,34.81,34.73,34.77,10400.0
2013-04-05 13:20:00,34.78,34.79,34.75,34.76,3700.0,34.78,34.79,34.75,34.76,3700.0
2013-04-05 13:30:00,34.76,34.78,34.7,34.7,11400.0,34.76,34.78,34.7,34.7,11400.0
2013-04-05 13:40:00,34.71,34.76,34.71,34.75,12300.0,34.71,34.76,34.71,34.75,12300.0
2013-04-05 13:50:00,34.75,34.76,34.7,34.72,9000.0,34.75,34.76,34.7,34.72,9000.0
2013-04-05 14:00:00,34.73,34.75,34.7,34.74,13600.0,34.73,34.75,34.7,34.74,13600.0
2013-04-05 14:10:00,34.74,34.75,34.72,34.74,7600.0,34.74,34.75,34.72,34.74,7600.0
2013-04-05 14:20:00,34.75,34.77,34.75,34.76,10700.0,34.75,34.77,34.75,34.76,10700.0
2013-04-05 14:30:00,34.75,34.76,34.73,34.74,16900.0,34.75,34.76,34.73,34.74,16900.0
2013-04-05 14:40:00,34.75,34.78,34.74,34.77,15900.0,34.75,34.78,34.74,34.77,15900.0
2013-04-05 14:50:00,34.76,34.77,34.76,34.76,6500.0,34.76,34.77,34.76,34.76,6500.0
2013-04-05 15:00:00,34.75,34.75,34.7,34.71,20400.0,34.75,34.75,34.7,34.71,20400.0
2013-04-05 15:10:00,34.72,34.78,34.72,34.77,17700.0,34.72,34.78,34.72,34.77,17700.0
2013-04-05 15:20:00,34.77,34.77,34.75,34.76,14200.0,34.77,34.77,34.75,34.76,14200.0
2013-04-05 15:30:00,34.76,34.79,34.75,34.77,20900.0,34.76,34.79,34.75,34.77,20900.0
2013-04-05 15:40:00,34.78,34.86,34.77,34.86,18700.0,34.78,34.86,34.77,34.86,18700.0
2013-04-05 15:50:00,34.85,34.86,34.81,34.82,44100.0,34.85,34.86,34.81,34.82,44100.0
2013-04-08 09:30:00,34.87,34.87,34.74,34.78,15600.0,34.87,34.87,34.74,34.78,15600.0
2013-04-08 09:40:00,34.75,34.78,34.65,34.66,41700.0,34.75,34.78,34.65,34.66,41700.0
2013-04-08 09:50:00,34.68,34.68,34.58,34.6,10100.0,34.68,34.68,34.58,34.6,10100.0
2013-04-08 10:00:00,34.6,34.6,34.53,34.6,15100.0,34.6,34.6,34.53,34.6,15100.0
2013-04-08 10:10:00,34.61,34.61,34.46,34.47,18200.0,34.61,34.61,34.46,34.47,18200.0
2013-04-08 10:20:00,34.47,34.5,34.38,34.42,42300.0,34.47,34.5,34.38,34.42,42300.0
2013-04-08 10:30:00,34.44,34.49,34.42,34.47,20200.0,34.44,34.49,34.42,34.47,20200.0
2013-04-08 10:40:00,34.47,34.47,34.44,34.44,16300.0,34.47,34.47,34.44,34.44,16300.0
2013-04-08 10:50:00,34.43,34.48,34.42,34.45,12300.0,34.43,34.48,34.42,34.45,12300.0
2013-04-08 11:00:00,34.45,34.45,34.44,34.45,14200.0,34.45,34.45,34.44,34.45,14200.0
2013-04-08 11:10:00,34.44,34.46,34.41,34.41,13000.0,34.44,34.46,34.41,34.41,13000.0
2013-04-08 11:20:00,34.4,34.43,34.4,34.41,8600.0,34.4,34.43,34.4,34.41,8600.0
2013-04-08 11:30:00,34.42,34.44,34.41,34.43,9500.0,34.42,34.44,34.41,34.43,9500.0
2013-04-08 11:40:00,34.43,34.44,34.41,34.43,8700.0,34.43,34.44,34.41,34.43,8700.0
2013-04-08 11:50:00,34.44,34.46,34.41,34.45,10500.0,34.44,34.46,34.41,34.45,10500.0
2013-04-08 12:00:00,34.44,34.46,34.44,34.46,4800.0,34.44,34.46,34.44,34.46,4800.0
2013-04-08 12:10:00,34.46,34.47,34.42,34.43,9500.0,34.46,34.47,34.42,34.43,9500.0
2013-04-08 12:20:00,34.43,34.47,34.4,34.43,16100.0,34.43,34.47,34.4,34.43,16100.0
2013-04-08 12:30:00,34.43,34.45,34.43,34.45,5700.0,34.43,34.45,34.43,34.45,5700.0
2013-04-08 12:40:00,34.46,34.48,34.46,34.47,4400.0,34.46,34.48,34.46,34.47,4400.0
2013-04-08 12:50:00,34.47,34.48,34.43,34.43,11000.0,34.47,34.48,34.43,34.43,11000.0
2013-04-08 13:00:00,34.43,34.47,34.42,34.46,7300.0,34.43,34.47,34.42,34.46,7300.0
2013-04-08 13:10:00,34.46,34.54,34.46,34.51,10900.0,34.46,34.54,34.46,34.51,10900.0
2013-04-08 13:20:00,34.51,34.53,34.51,34.53,3300.0,34.51,34.53,34.51,34.53,3300.0
2013-04-08 13:30:00,34.53,34.56,34.53,34.53,6700.0,34.53,34.56,34.53,34.53,6700.0
2013-04-08 13:40:00,34.53,34.6,34.53,34.6,6800.0,34.53,34.6,34.53,34.6,6800.0
2013-04-08 13:50:00,34.59,34.63,34.59,34.62,6500.0,34.59,34.63,34.59,34.62,6500.0
2013-04-08 14:00:00,34.63,34.64,34.61,34.61,12700.0,34.63,34.64,34.61,34.61,12700.0
2013-04-08 14:10:00,34.6,34.63,34.59,34.6,12900.0,34.6,34.63,34.59,34.6,12900.0
2013-04-08 14:20:00,34.59,34.61,34.59,34.6,6300.0,34.59,34.61,34.59,34.6,6300.0
2013-04-08 14:30:00,34.6,34.63,34.57,34.58,15700.0,34.6,34.63,34.57,34.58,15700.0
2013-04-08 14:40:00,34.58,34.59,34.57,34.57,4900.0,34.58,34.59,34.57,34.57,4900.0
2013-04-08 14:50:00,34.57,34.58,34.56,34.57,8000.0,34.57,34.58,34.56,34.57,8000.0
2013-04-08 15:00:00,34.57,34.59,34.57,34.58,6000.0,34.57,34.59,34.57,34.58,6000.0
2013-04-08 15:10:00,34.58,34.61,34.58,34.6,13600.0,34.58,34.61,34.58,34.6,13600.0
2013-04-08 15:20:00,34.59,34.64,34.59,34.62,14800.0,34.59,34.64,34.59,34.62,14800.0
2013-04-08 15:30:00,34.61,34.66,34.61,34.61,20600.0,34.61,34.66,34.61,34.61,20600.0
2013-04-08 15:40:00,34.61,34.63,34.61,34.62,18200.0,34.61,34.63,34.61,34.62,18200.0
2013-04-08 15:50:00,34.63,34.65,34.6,34.64,37400.0,34.63,34.65,34.6,34.64,37400.0
2013-04-09 09:30:00,34.81,34.81,34.63,34.64,18700.0,34.81,34.81,34.63,34.64,18700.0
2013-04-09 09:40:00,34.66,34.66,34.6,34.6,6200.0,34.66,34.66,34.6,34.6,6200.0
2013-04-09 09:50:00,34.6,34.6,34.45,34.45,11500.0,34.6,34.6,34.45,34.45,11500.0
2013-04-09 10:00:00,34.46,34.64,34.46,34.64,10000.0,34.46,34.64,34.46,34.64,10000.0
2013-04-09 10:10:00,34.64,34.64,34.59,34.59,8600.0,34.64,34.64,34.59,34.59,8600.0
2013-04-09 10:20:00,34.59,34.62,34.58,34.61,4800.0,34.59,34.62,34.58,34.61,4800.0
2013-04-09 10:30:00,34.61,34.61,34.57,34.58,6200.0,34.61,34.61,34.57,34.58,6200.0
2013-04-09 10:40:00,34.58,34.6,34.58,34.6,7200.0,34.58,34.6,34.58,34.6,7200.0
2013-04-09 10:50:00,34.6,34.6,34.53,34.55,7500.0,34.6,34.6,34.53,34.55,7500.0
2013-04-09 11:00:00,34.55,34.55,34.51,34.52,7400.0,34.55,34.55,34.51,34.52,7400.0
2013-04-09 11:10:00,34.52,34.53,34.37,34.37,11200.0,34.52,34.53,34.37,34.37,11200.0
2013-04-09 11:20:00,34.39,34.46,34.39,34.46,4700.0,34.39,34.46,34.39,34.46,4700.0
2013-04-09 11:30:00,34.46,34.49,34.46,34.49,4300.0,34.46,34.49,34.46,34.49,4300.0
2013-04-09 11:40:00,34.5,34.56,34.5,34.54,5400.0,34.5,34.56,34.5,34.54,5400.0
2013-04-09 11:50:00,34.54,34.58,34.54,34.56,5000.0,34.54,34.58,34.54,34.56,5000.0
2013-04-09 12:00:00,34.57,34.57,34.51,34.51,4700.0,34.57,34.57,34.51,34.51,4700.0
2013-04-09 12:10:00,34.49,34.54,34.49,34.54,6900.0,34.49,34.54,34.49,34.54,6900.0
2013-04-09 12:20:00,34.54,34.58,34.54,34.58,2100.0,34.54,34.58,34.54,34.58,2100.0
2013-04-09 12:30:00,34.59,34.64,34.59,34.63,9300.0,34.59,34.64,34.59,34.63,9300.0
2013-04-09 12:40:00,34.63,34.65,34.61,34.65,4800.0,34.63,34.65,34.61,34.65,4800.0
2013-04-09 12:50:00,34.65,34.65,34.59,34.6,10300.0,34.65,34.65,34.59,34.6,10300.0
2013-04-09 13:00:00,34.6,34.63,34.59,34.59,13000.0,34.6,34.63,34.59,34.59,13000.0
2013-04-09 13:10:00,34.6,34.61,34.58,34.6,7900.0,34.6,34.61,34.58,34.6,7900.0
2013-04-09 13:20:00,34.59,34.72,34.59,34.72,18700.0,34.59,34.72,34.59,34.72,18700.0
2013-04-09 13:30:00,34.72,34.77,34.68,34.77,17800.0,34.72,34.77,34.68,34.77,17800.0
2013-04-09 13:40:00,34.78,34.8,34.75,34.78,20200.0,34.78,34.8,34.75,34.78,20200.0
2013-04-09 13:50:00,34.78,34.78,34.73,34.77,14200.0,34.78,34.78,34.73,34.77,14200.0
2013-04-09 14:00:00,34.77,34.78,34.68,34.71,11200.0,34.77,34.78,34.68,34.71,11200.0
2013-04-09 14:10:00,34.71,34.73,34.71,34.73,2100.0,34.71,34.73,34.71,34.73,2100.0
2013-04-09 14:20:00,34.74,34.77,34.74,34.76,7200.0,34.74,34.77,34.74,34.76,7200.0
2013-04-09 14:30:00,34.75,34.75,34.74,34.74,2600.0,34.75,34.75,34.74,34.74,2600.0
2013-04-09 14:40:00,34.75,34.82,34.75,34.82,6500.0,34.75,34.82,34.75,34.82,6500.0
2013-04-09 14:50:00,34.81,34.81,34.78,34.79,7400.0,34.81,34.81,34.78,34.79,7400.0
2013-04-09 15:00:00,34.79,34.8,34.77,34.77,13700.0,34.79,34.8,34.77,34.77,13700.0
2013-04-09 15:10:00,34.76,34.79,34.76,34.79,6000.0,34.76,34.79,34.76,34.79,6000.0
2013-04-09 15:20:00,34.78,34.82,34.78,34.8,14600.0,34.78,34.82,34.78,34.8,14600.0
2013-04-09 15:30:00,34.8,34.81,34.76,34.76,18800.0,34.8,34.81,34.76,34.76,18800.0
2013-04-09 15:40:00,34.77,34.78,34.74,34.75,7200.0,34.77,34.78,34.74,34.75,7200.0
2013-04-09 15:50:00,34.75,34.75,34.69,34.71,33000.0,34.75,34.75,34.69,34.71,33000.0
2013-04-10 09:30:00,34.72,34.92,34.72,34.92,13100.0,34.72,34.92,34.72,34.92,13100.0
2013-04-10 09:40:00,34.92,34.94,34.8,34.94,19200.0,34.92,34.94,34.8,34.94,19200.0
2013-04-10 09:50:00,34.92,34.98,34.9,34.97,41000.0,34.92,34.98,34.9,34.97,41000.0
2013-04-10 10:00:00,34.98,35.05,34.98,35.01,42700.0,34.98,35.05,34.98,35.01,42700.0
2013-04-10 10:10:00,35.01,35.04,34.95,34.96,31100.0,35.01,35.04,34.95,34.96,31100.0
2013-04-10 10:20:00,34.96,34.99,34.96,34.98,6400.0,34.96,34.99,34.96,34.98,6400.0
2013-04-10 10:30:00,34.99,35.04,34.98,35.04,12100.0,34.99,35.04,34.98,35.04,12100.0
2013-04-10 10:40:00,35.06,35.12,35.04,35.1,14400.0,35.06,35.12,35.04,35.1,14400.0
2013-04-10 10:50:00,35.1,35.18,35.1,35.15,7700.0,35.1,35.18,35.1,35.15,7700.0
2013-04-10 11:00:00,35.16,35.23,35.14,35.22,7900.0,35.16,35.23,35.14,35.22,7900.0
2013-04-10 11:10:00,35.23,35.23,35.15,35.15,9100.0,35.23,35.23,35.15,35.15,9100.0
2013-04-10 11:20:00,35.15,35.19,35.15,35.18,5600.0,35.15,35.19,35.15,35.18,5600.0
2013-04-10 11:30:00,35.19,35.2,35.13,35.2,13900.0,35.19,35.2,35.13,35.2,13900.0
2013-04-10 11:40:00,35.21,35.22,35.2,35.21,5800.0,35.21,35.22,35.2,35.21,5800.0
2013-04-10 11:50:00,35.22,35.22,35.19,35.2,9100.0,35.22,35.22,35.19,35.2,9100.0
2013-04-10 12:00:00,35.2,35.2,35.09,35.15,13900.0,35.2,35.2,35.09,35.15,13900.0
2013-04-10 12:10:00,35.16,35.23,35.16,35.21,12300.0,35.16,35.23,35.16,35.21,12300.0
2013-04-10 12:20:00,35.21,35.21,35.15,35.15,6400.0,35.21,35.21,35.15,35.15,6400.0
2013-04-10 12:30:00,35.15,35.19,35.15,35.19,5900.0,35.15,35.19,35.15,35.19,5900.0
2013-04-10 12:40:00,35.19,35.21,35.17,35.2,9100.0,35.19,35.21,35.17,35.2,9100.0
2013-04-10 12:50:00,35.2,35.2,35.15,35.15,8600.0,35.2,35.2,35.15,35.15,8600.0
2013-04-10 13:00:00,35.15,35.22,35.15,35.21,14600.0,35.15,35.22,35.15,35.21,14600.0
2013-04-10 13:10:00,35.22,35.26,35.21,35.26,27000.0,35.22,35.26,35.21,35.26,27000.0
2013-04-10 13:20:00,35.26,35.3,35.24,35.3,16900.0,35.26,35.3,35.24,35.3,16900.0
2013-04-10 13:30:00,35.3,35.3,35.26,35.26,11400.0,35.3,35.3,35.26,35.26,11400.0
2013-04-10 13:40:00,35.26,35.31,35.26,35.31,5100.0,35.26,35.31,35.26,35.31,5100.0
2013-04-10 13:50:00,35.31,35.31,35.29,35.3,6300.0,35.31,35.31,35.29,35.3,6300.0
2013-04-10 14:00:00,35.29,35.34,35.29,35.34,9000.0,35.29,35.34,35.29,35.34,9000.0
2013-04-10 14:10:00,35.34,35.36,35.33,35.36,17800.0,35.34,35.36,35.33,35.36,17800.0
2013-04-10 14:20:00,35.34,35.37,35.34,35.35,15200.0,35.34,35.37,35.34,35.35,15200.0
2013-04-10 14:30:00,35.35,35.35,35.27,35.27,7600.0,35.35,35.35,35.27,35.27,7600.0
2013-04-10 14:40:00,35.27,35.3,35.26,35.3,10300.0,35.27,35.3,35.26,35.3,10300.0
2013-04-10 14:50:00,35.3,35.34,35.3,35.34,5600.0,35.3,35.34,35.3,35.34,5600.0
2013-04-10 15:00:00,35.35,35.35,35.32,35.34,15100.0,35.35,35.35,35.32,35.34,15100.0
2013-04-10 15:10:00,35.34,35.34,35.27,35.27,11300.0,35.34,35.34,35.27,35.27,11300.0
2013-04-10 15:20:00,35.27,35.33,35.26,35.32,18800.0,35.27,35.33,35.26,35.32,18800.0
2013-04-10 15:30:00,35.31,35.35,35.26,35.33,16000.0,35.31,35.35,35.26,35.33,16000.0
2013-04-10 15:40:00,35.34,35.36,35.26,35.26,42400.0,35.34,35.36,35.26,35.26,42400.0
2013-04-10 15:50:00,35.27,35.36,35.27,35.36,93900.0,35.27,35.36,35.27,35.36,93900.0
2013-04-11 09:30:00,35.34,35.34,35.15,35.28,18200.0,35.34,35.34,35.15,35.28,18200.0
2013-04-11 09:40:00,35.27,35.3,35.21,35.24,24600.0,35.27,35.3,35.21,35.24,24600.0
2013-04-11 09:50:00,35.23,35.26,35.2,35.21,13700.0,35.23,35.26,35.2,35.21,13700.0
2013-04-11 10:00:00,35.21,35.28,35.2,35.23,28000.0,35.21,35.28,35.2,35.23,28000.0
2013-04-11 10:10:00,35.22,35.23,35.17,35.2,10300.0,35.22,35.23,35.17,35.2,10300.0
2013-04-11 10:20:00,35.21,35.22,35.17,35.19,9700.0,35.21,35.22,35.17,35.19,9700.0
2013-04-11 10:30:00,35.18,35.19,35.11,35.16,6600.0,35.18,35.19,35.11,35.16,6600.0
2013-04-11 10:40:00,35.18,35.2,35.13,35.16,16300.0,35.18,35.2,35.13,35.16,16300.0
2013-04-11 10:50:00,35.14,35.17,35.13,35.17,4600.0,35.14,35.17,35.13,35.17,4600.0
2013-04-11 11:00:00,35.18,35.23,35.18,35.23,4500.0,35.18,35.23,35.18,35.23,4500.0
2013-04-11 11:10:00,35.24,35.29,35.24,35.28,7600.0,35.24,35.29,35.24,35.28,7600.0
2013-04-11 11:20:00,35.28,35.29,35.25,35.28,5400.0,35.28,35.29,35.25,35.28,5400.0
2013-04-11 11:30:00,35.26,35.3,35.25,35.25,8700.0,35.26,35.3,35.25,35.25,8700.0
2013-04-11 11:40:00,35.25,35.26,35.23,35.23,8400.0,35.25,35.26,35.23,35.23,8400.0
2013-04-11 11:50:00,35.24,35.27,35.24,35.26,4700.0,35.24,35.27,35.24,35.26,4700.0
2013-04-11 12:00:00,35.25,35.25,35.19,35.2,11200.0,35.25,35.25,35.19,35.2,11200.0
2013-04-11 12:10:00,35.2,35.24,35.2,35.24,2600.0,35.2,35.24,35.2,35.24,2600.0
2013-04-11 12:20:00,35.25,35.28,35.21,35.22,16500.0,35.25,35.28,35.21,35.22,16500.0
2013-04-11 12:30:00,35.23,35.25,35.22,35.22,7700.0,35.23,35.25,35.22,35.22,7700.0
2013-04-11 12:40:00,35.23,35.23,35.21,35.21,8200.0,35.23,35.23,35.21,35.21,8200.0
2013-04-11 12:50:00,35.2,35.24,35.18,35.23,6100.0,35.2,35.24,35.18,35.23,6100.0
2013-04-11 13:00:00,35.23,35.29,35.23,35.23,11500.0,35.23,35.29,35.23,35.23,11500.0
2013-04-11 13:10:00,35.23,35.26,35.18,35.2,16500.0,35.23,35.26,35.18,35.2,16500.0
2013-04-11 13:20:00,35.21,35.21,35.18,35.19,4600.0,35.21,35.21,35.18,35.19,4600.0
2013-04-11 13:30:00,35.2,35.24,35.18,35.23,13500.0,35.2,35.24,35.18,35.23,13500.0
2013-04-11 13:40:00,35.23,35.23,35.18,35.2,9000.0,35.23,35.23,35.18,35.2,9000.0
2013-04-11 13:50:00,35.21,35.22,35.21,35.22,3200.0,35.21,35.22,35.21,35.22,3200.0
2013-04-11 14:00:00,35.22,35.23,35.13,35.18,14800.0,35.22,35.23,35.13,35.18,14800.0
2013-04-11 14:10:00,35.19,35.21,35.17,35.17,12000.0,35.19,35.21,35.17,35.17,12000.0
2013-04-11 14:20:00,35.16,35.2,35.15,35.19,6000.0,35.16,35.2,35.15,35.19,6000.0
2013-04-11 14:30:00,35.2,35.22,35.17,35.17,15600.0,35.2,35.22,35.17,35.17,15600.0
2013-04-11 14:40:00,35.17,35.17,35.14,35.14,6400.0,35.17,35.17,35.14,35.14,6400.0
2013-04-11 14:50:00,35.14,35.19,35.13,35.18,9800.0,35.14,35.19,35.13,35.18,9800.0
2013-04-11 15:00:00,35.18,35.22,35.16,35.19,16700.0,35.18,35.22,35.16,35.19,16700.0
2013-04-11 15:10:00,35.19,35.21,35.18,35.2,13300.0,35.19,35.21,35.18,35.2,13300.0
2013-04-11 15:20:00,35.19,35.2,35.17,35.18,20500.0,35.19,35.2,35.17,35.18,20500.0
2013-04-11 15:30:00,35.18,35.21,35.17,35.17,27400.0,35.18,35.21,35.17,35.17,27400.0
2013-04-11 15:40:00,35.17,35.17,35.14,35.16,30100.0,35.17,35.17,35.14,35.16,30100.0
2013-04-11 15:50:00,35.15,35.17,35.12,35.15,30500.0,35.15,35.17,35.12,35.15,30500.0
2013-04-12 09:30:00,35.05,35.09,34.93,35.03,10000.0,35.05,35.09,34.93,35.03,10000.0
2013-04-12 09:40:00,35.03,35.05,34.97,34.98,27500.0,35.03,35.05,34.97,34.98,27500.0
2013-04-12 09:50:00,34.98,35.03,34.95,34.99,23700.0,34.98,35.03,34.95,34.99,23700.0
2013-04-12 10:00:00,34.97,35.02,34.85,34.85,18400.0,34.97,35.02,34.85,34.85,18400.0
2013-04-12 10:10:00,34.85,34.87,34.76,34.78,28400.0,34.85,34.87,34.76,34.78,28400.0
2013-04-12 10:20:00,34.76,34.88,34.76,34.88,26400.0,34.76,34.88,34.76,34.88,26400.0
2013-04-12 10:30:00,34.88,34.91,34.84,34.89,27500.0,34.88,34.91,34.84,34.89,27500.0
2013-04-12 10:40:00,34.89,34.89,34.76,34.78,16200.0,34.89,34.89,34.76,34.78,16200.0
2013-04-12 10:50:00,34.79,34.8,34.75,34.76,10200.0,34.79,34.8,34.75,34.76,10200.0
2013-04-12 11:00:00,34.75,34.75,34.65,34.67,13300.0,34.75,34.75,34.65,34.67,13300.0
2013-04-12 11:10:00,34.67,34.8,34.66,34.8,12800.0,34.67,34.8,34.66,34.8,12800.0
2013-04-12 11:20:00,34.79,34.8,34.74,34.78,10300.0,34.79,34.8,34.74,34.78,10300.0
2013-04-12 11:30:00,34.8,34.82,34.8,34.81,5900.0,34.8,34.82,34.8,34.81,5900.0
2013-04-12 11:40:00,34.81,34.82,34.73,34.77,10400.0,34.81,34.82,34.73,34.77,10400.0
2013-04-12 11:50:00,34.77,34.89,34.77,34.84,14000.0,34.77,34.89,34.77,34.84,14000.0
2013-04-12 12:00:00,34.84,34.84,34.8,34.81,9500.0,34.84,34.84,34.8,34.81,9500.0
2013-04-12 12:10:00,34.8,34.8,34.78,34.78,1500.0,34.8,34.8,34.78,34.78,1500.0
2013-04-12 12:20:00,34.78,34.81,34.78,34.81,7800.0,34.78,34.81,34.78,34.81,7800.0
2013-04-12 12:30:00,34.81,34.84,34.81,34.84,12700.0,34.81,34.84,34.81,34.84,12700.0
2013-04-12 12:40:00,34.84,34.85,34.77,34.77,5700.0,34.84,34.85,34.77,34.77,5700.0
2013-04-12 12:50:00,34.78,34.82,34.77,34.82,9400.0,34.78,34.82,34.77,34.82,9400.0
2013-04-12 13:00:00,34.82,34.83,34.8,34.83,5900.0,34.82,34.83,34.8,34.83,5900.0
2013-04-12 13:10:00,34.84,34.86,34.8,34.82,56100.0,34.84,34.86,34.8,34.82,56100.0
2013-04-12 13:20:00,34.82,34.83,34.74,34.77,21400.0,34.82,34.83,34.74,34.77,21400.0
2013-04-12 13:30:00,34.78,34.78,34.73,34.76,17800.0,34.78,34.78,34.73,34.76,17800.0
2013-04-12 13:40:00,34.75,34.82,34.75,34.79,16200.0,34.75,34.82,34.75,34.79,16200.0
2013-04-12 13:50:00,34.79,34.8,34.77,34.8,4600.0,34.79,34.8,34.77,34.8,4600.0
2013-04-12 14:00:00,34.8,34.82,34.77,34.8,10600.0,34.8,34.82,34.77,34.8,10600.0
2013-04-12 14:10:00,34.79,34.8,34.75,34.75,10700.0,34.79,34.8,34.75,34.75,10700.0
2013-04-12 14:20:00,34.75,34.77,34.75,34.76,9900.0,34.75,34.77,34.75,34.76,9900.0
2013-04-12 14:30:00,34.76,34.78,34.73,34.77,8200.0,34.76,34.78,34.73,34.77,8200.0
2013-04-12 14:40:00,34.78,34.8,34.77,34.8,9700.0,34.78,34.8,34.77,34.8,9700.0
2013-04-12 14:50:00,34.8,34.8,34.79,34.8,8300.0,34.8,34.8,34.79,34.8,8300.0
2013-04-12 15:00:00,34.8,34.8,34.79,34.8,11500.0,34.8,34.8,34.79,34.8,11500.0
2013-04-12 15:10:00,34.8,34.8,34.79,34.8,18700.0,34.8,34.8,34.79,34.8,18700.0
2013-04-12 15:20:00,34.8,34.8,34.79,34.8,13300.0,34.8,34.8,34.79,34.8,13300.0
2013-04-12 15:30:00,34.8,34.84,34.79,34.82,23200.0,34.8,34.84,34.79,34.82,23200.0
2013-04-12 15:40:00,34.82,34.84,34.8,34.8,26600.0,34.82,34.84,34.8,34.8,26600.0
2013-04-12 15:50:00,34.8,34.81,34.79,34.79,34100.0,34.8,34.81,34.79,34.79,34100.0
2013-04-15 09:30:00,34.62,34.78,34.53,34.74,36100.0,34.62,34.78,34.53,34.74,36100.0
2013-04-15 09:40:00,34.75,34.76,34.63,34.63,41100.0,34.75,34.76,34.63,34.63,41100.0
2013-04-15 09:50:00,34.62,34.7,34.59,34.67,51800.0,34.62,34.7,34.59,34.67,51800.0
2013-04-15 10:00:00,34.68,34.68,34.62,34.63,75900.0,34.68,34.68,34.62,34.63,75900.0
2013-04-15 10:10:00,34.64,34.73,34.63,34.7,18700.0,34.64,34.73,34.63,34.7,18700.0
2013-04-15 10:20:00,34.7,34.75,34.57,34.6,47000.0,34.7,34.75,34.57,34.6,47000.0
2013-04-15 10:30:00,34.58,34.61,34.53,34.56,19800.0,34.58,34.61,34.53,34.56,19800.0
2013-04-15 10:40:00,34.56,34.67,34.55,34.67,9800.0,34.56,34.67,34.55,34.67,9800.0
2013-04-15 10:50:00,34.68,34.7,34.56,34.57,24600.0,34.68,34.7,34.56,34.57,24600.0
2013-04-15 11:00:00,34.59,34.61,34.57,34.57,6200.0,34.59,34.61,34.57,34.57,6200.0
2013-04-15 11:10:00,34.55,34.58,34.55,34.56,7900.0,34.55,34.58,34.55,34.56,7900.0
2013-04-15 11:20:00,34.56,34.61,34.55,34.59,8200.0,34.56,34.61,34.55,34.59,8200.0
2013-04-15 11:30:00,34.59,34.66,34.58,34.65,17100.0,34.59,34.66,34.58,34.65,17100.0
2013-04-15 11:40:00,34.65,34.7,34.62,34.63,25500.0,34.65,34.7,34.62,34.63,25500.0
2013-04-15 11:50:00,34.64,34.64,34.55,34.58,25300.0,34.64,34.64,34.55,34.58,25300.0
2013-04-15 12:00:00,34.6,34.6,34.52,34.54,11500.0,34.6,34.6,34.52,34.54,11500.0
2013-04-15 12:10:00,34.55,34.56,34.54,34.56,6500.0,34.55,34.56,34.54,34.56,6500.0
2013-04-15 12:20:00,34.55,34.55,34.46,34.51,13900.0,34.55,34.55,34.46,34.51,13900.0
2013-04-15 12:30:00,34.5,34.51,34.43,34.45,12400.0,34.5,34.51,34.43,34.45,12400.0
2013-04-15 12:40:00,34.45,34.52,34.45,34.46,6200.0,34.45,34.52,34.45,34.46,6200.0
2013-04-15 12:50:00,34.46,34.52,34.45,34.5,20500.0,34.46,34.52,34.45,34.5,20500.0
2013-04-15 13:00:00,34.5,34.5,34.45,34.47,16400.0,34.5,34.5,34.45,34.47,16400.0
2013-04-15 13:10:00,34.47,34.49,34.46,34.46,7200.0,34.47,34.49,34.46,34.46,7200.0
2013-04-15 13:20:00,34.46,34.51,34.45,34.5,23000.0,34.46,34.51,34.45,34.5,23000.0
2013-04-15 13:30:00,34.5,34.51,34.49,34.51,11200.0,34.5,34.51,34.49,34.51,11200.0
2013-04-15 13:40:00,34.51,34.51,34.48,34.49,11700.0,34.51,34.51,34.48,34.49,11700.0
2013-04-15 13:50:00,34.49,34.49,34.48,34.48,7700.0,34.49,34.49,34.48,34.48,7700.0
2013-04-15 14:00:00,34.48,34.51,34.45,34.51,20400.0,34.48,34.51,34.45,34.51,20400.0
2013-04-15 14:10:00,34.51,34.52,34.48,34.48,20400.0,34.51,34.52,34.48,34.48,20400.0
2013-04-15 14:20:00,34.48,34.49,34.45,34.48,14700.0,34.48,34.49,34.45,34.48,14700.0
2013-04-15 14:30:00,34.48,34.49,34.45,34.47,29200.0,34.48,34.49,34.45,34.47,29200.0
2013-04-15 14:40:00,34.46,34.55,34.45,34.53,23200.0,34.46,34.55,34.45,34.53,23200.0
2013-04-15 14:50:00,34.54,34.55,34.45,34.46,29600.0,34.54,34.55,34.45,34.46,29600.0
2013-04-15 15:00:00,34.47,34.47,34.35,34.35,29300.0,34.47,34.47,34.35,34.35,29300.0
2013-04-15 15:10:00,34.35,34.44,34.33,34.43,33900.0,34.35,34.44,34.33,34.43,33900.0
2013-04-15 15:20:00,34.43,34.48,34.41,34.42,39500.0,34.43,34.48,34.41,34.42,39500.0
2013-04-15 15:30:00,34.43,34.44,34.35,34.37,37700.0,34.43,34.44,34.35,34.37,37700.0
2013-04-15 15:40:00,34.37,34.48,34.36,34.43,45700.0,34.37,34.48,34.36,34.43,45700.0
2013-04-15 15:50:00,34.43,34.49,34.42,34.43,71600.0,34.43,34.49,34.42,34.43,71600.0
2013-04-16 09:30:00,34.66,34.66,34.4,34.42,15200.0,34.66,34.66,34.4,34.42,15200.0
2013-04-16 09:40:00,34.41,34.43,34.31,34.33,18700.0,34.41,34.43,34.31,34.33,18700.0
2013-04-16 09:50:00,34.34,34.36,34.3,34.36,12800.0,34.34,34.36,34.3,34.36,12800.0
2013-04-16 10:00:00,34.38,34.44,34.32,34.44,11800.0,34.38,34.44,34.32,34.44,11800.0
2013-04-16 10:10:00,34.45,34.45,34.32,34.34,23900.0,34.45,34.45,34.32,34.34,23900.0
2013-04-16 10:20:00,34.35,34.38,34.3,34.3,24000.0,34.35,34.38,34.3,34.3,24000.0
2013-04-16 10:30:00,34.3,34.35,34.24,34.24,13700.0,34.3,34.35,34.24,34.24,13700.0
2013-04-16 10:40:00,34.22,34.27,34.17,34.27,16700.0,34.22,34.27,34.17,34.27,16700.0
2013-04-16 10:50:00,34.27,34.42,34.26,34.42,12800.0,34.27,34.42,34.26,34.42,12800.0
2013-04-16 11:00:00,34.42,34.48,34.39,34.44,13800.0,34.42,34.48,34.39,34.44,13800.0
2013-04-16 11:10:00,34.44,34.5,34.41,34.5,13900.0,34.44,34.5,34.41,34.5,13900.0
2013-04-16 11:20:00,34.49,34.49,34.38,34.41,12500.0,34.49,34.49,34.38,34.41,12500.0
2013-04-16 11:30:00,34.4,34.43,34.4,34.43,9300.0,34.4,34.43,34.4,34.43,9300.0
2013-04-16 11:40:00,34.42,34.51,34.42,34.51,8300.0,34.42,34.51,34.42,34.51,8300.0
2013-04-16 11:50:00,34.51,34.6,34.51,34.58,9700.0,34.51,34.6,34.51,34.58,9700.0
2013-04-16 12:00:00,34.59,34.63,34.56,34.56,16200.0,34.59,34.63,34.56,34.56,16200.0
2013-04-16 12:10:00,34.57,34.65,34.57,34.62,18100.0,34.57,34.65,34.57,34.62,18100.0
2013-04-16 12:20:00,34.61,34.61,34.53,34.54,13000.0,34.61,34.61,34.53,34.54,13000.0
2013-04-16 12:30:00,34.55,34.55,34.51,34.52,10400.0,34.55,34.55,34.51,34.52,10400.0
2013-04-16 12:40:00,34.51,34.52,34.49,34.49,5200.0,34.51,34.52,34.49,34.49,5200.0
2013-04-16 12:50:00,34.49,34.6,34.48,34.59,7800.0,34.49,34.6,34.48,34.59,7800.0
2013-04-16 13:00:00,34.6,34.6,34.59,34.59,6900.0,34.6,34.6,34.59,34.59,6900.0
2013-04-16 13:10:00,34.58,34.58,34.56,34.58,4800.0,34.58,34.58,34.56,34.58,4800.0
2013-04-16 13:20:00,34.57,34.57,34.51,34.51,6500.0,34.57,34.57,34.51,34.51,6500.0
2013-04-16 13:30:00,34.51,34.54,34.49,34.53,11000.0,34.51,34.54,34.49,34.53,11000.0
2013-04-16 13:40:00,34.52,34.52,34.48,34.49,8700.0,34.52,34.52,34.48,34.49,8700.0
2013-04-16 13:50:00,34.49,34.49,34.46,34.48,6900.0,34.49,34.49,34.46,34.48,6900.0
2013-04-16 14:00:00,34.48,34.48,34.43,34.45,8400.0,34.48,34.48,34.43,34.45,8400.0
2013-04-16 14:10:00,34.45,34.46,34.43,34.45,7700.0,34.45,34.46,34.43,34.45,7700.0
2013-04-16 14:20:00,34.45,34.46,34.43,34.45,11700.0,34.45,34.46,34.43,34.45,11700.0
2013-04-16 14:30:00,34.44,34.44,34.39,34.4,8500.0,34.44,34.44,34.39,34.4,8500.0
2013-04-16 14:40:00,34.4,34.41,34.39,34.41,9600.0,34.4,34.41,34.39,34.41,9600.0
2013-04-16 14:50:00,34.41,34.42,34.37,34.37,12600.0,34.41,34.42,34.37,34.37,12600.0
2013-04-16 15:00:00,34.37,34.4,34.37,34.39,9900.0,34.37,34.4,34.37,34.39,9900.0
2013-04-16 15:10:00,34.38,34.43,34.38,34.43,19000.0,34.38,34.43,34.38,34.43,19000.0
2013-04-16 15:20:00,34.42,34.48,34.42,34.47,22600.0,34.42,34.48,34.42,34.47,22600.0
2013-04-16 15:30:00,34.48,34.55,34.48,34.55,15200.0,34.48,34.55,34.48,34.55,15200.0
2013-04-16 15:40:00,34.56,34.6,34.54,34.55,34000.0,34.56,34.6,34.54,34.55,34000.0
2013-04-16 15:50:00,34.56,34.63,34.52,34.62,44600.0,34.56,34.63,34.52,34.62,44600.0
2013-04-17 09:30:00,34.48,34.58,34.24,34.24,8500.0,34.48,34.58,34.24,34.24,8500.0
2013-04-17 09:40:00,34.21,34.33,34.21,34.33,31400.0,34.21,34.33,34.21,34.33,31400.0
2013-04-17 09:50:00,34.34,34.43,34.28,34.42,40200.0,34.34,34.43,34.28,34.42,40200.0
2013-04-17 10:00:00,34.42,34.46,34.32,34.38,10100.0,34.42,34.46,34.32,34.38,10100.0
2013-04-17 10:10:00,34.4,34.42,34.25,34.25,8300.0,34.4,34.42,34.25,34.25,8300.0
2013-04-17 10:20:00,34.26,34.28,34.22,34.25,3100.0,34.26,34.28,34.22,34.25,3100.0
2013-04-17 10:30:00,34.25,34.25,34.19,34.19,3200.0,34.25,34.25,34.19,34.19,3200.0
2013-04-17 10:40:00,34.2,34.25,34.16,34.17,4500.0,34.2,34.25,34.16,34.17,4500.0
2013-04-17 10:50:00,34.14,34.14,34.06,34.07,3300.0,34.14,34.14,34.06,34.07,3300.0
2013-04-17 11:00:00,34.06,34.07,34.0,34.04,4200.0,34.06,34.07,34.0,34.04,4200.0
2013-04-17 11:10:00,34.03,34.06,34.03,34.05,4100.0,34.03,34.06,34.03,34.05,4100.0
2013-04-17 11:20:00,34.07,34.07,34.01,34.01,2900.0,34.07,34.07,34.01,34.01,2900.0
2013-04-17 11:30:00,34.03,34.07,33.98,34.05,4200.0,34.03,34.07,33.98,34.05,4200.0
2013-04-17 11:40:00,34.09,34.12,34.06,34.06,2900.0,34.09,34.12,34.06,34.06,2900.0
2013-04-17 11:50:00,34.1,34.1,34.07,34.09,3200.0,34.1,34.1,34.07,34.09,3200.0
2013-04-17 12:00:00,34.09,34.1,34.0,34.0,9900.0,34.09,34.1,34.0,34.0,9900.0
2013-04-17 12:10:00,34.02,34.07,34.0,34.07,7200.0,34.02,34.07,34.0,34.07,7200.0
2013-04-17 12:20:00,34.06,34.06,34.0,34.0,3800.0,34.06,34.06,34.0,34.0,3800.0
2013-04-17 12:30:00,34.03,34.07,34.03,34.05,2900.0,34.03,34.07,34.03,34.05,2900.0
2013-04-17 12:40:00,34.04,34.05,33.94,33.95,5700.0,34.04,34.05,33.94,33.95,5700.0
2013-04-17 12:50:00,33.96,34.03,33.91,33.99,24800.0,33.96,34.03,33.91,33.99,24800.0
2013-04-17 13:00:00,33.99,34.04,33.96,34.03,19300.0,33.99,34.04,33.96,34.03,19300.0
2013-04-17 13:10:00,34.03,34.05,33.99,34.02,3700.0,34.03,34.05,33.99,34.02,3700.0
2013-04-17 13:20:00,34.02,34.03,33.99,33.99,5100.0,34.02,34.03,33.99,33.99,5100.0
2013-04-17 13:30:00,33.99,34.04,33.95,34.04,6000.0,33.99,34.04,33.95,34.04,6000.0
2013-04-17 13:40:00,34.02,34.09,34.01,34.04,9300.0,34.02,34.09,34.01,34.04,9300.0
2013-04-17 13:50:00,34.07,34.09,34.03,34.03,5400.0,34.07,34.09,34.03,34.03,5400.0
2013-04-17 14:00:00,34.03,34.09,34.01,34.05,9900.0,34.03,34.09,34.01,34.05,9900.0
2013-04-17 14:10:00,34.06,34.08,34.04,34.04,12100.0,34.06,34.08,34.04,34.04,12100.0
2013-04-17 14:20:00,34.05,34.12,34.02,34.05,15400.0,34.05,34.12,34.02,34.05,15400.0
2013-04-17 14:30:00,34.07,34.07,34.02,34.04,19900.0,34.07,34.07,34.02,34.04,19900.0
2013-04-17 14:40:00,34.03,34.05,33.99,33.99,9000.0,34.03,34.05,33.99,33.99,9000.0
2013-04-17 14:50:00,33.99,34.05,33.97,34.04,8400.0,33.99,34.05,33.97,34.04,8400.0
2013-04-17 15:00:00,34.03,34.08,34.01,34.05,14500.0,34.03,34.08,34.01,34.05,14500.0
2013-04-17 15:10:00,34.04,34.13,34.04,34.11,13800.0,34.04,34.13,34.04,34.11,13800.0
2013-04-17 15:20:00,34.11,34.15,34.09,34.12,17200.0,34.11,34.15,34.09,34.12,17200.0
2013-04-17 15:30:00,34.13,34.13,34.07,34.08,35600.0,34.13,34.13,34.07,34.08,35600.0
2013-04-17 15:40:00,34.08,34.1,34.03,34.1,22500.0,34.08,34.1,34.03,34.1,22500.0
2013-04-17 15:50:00,34.11,34.17,34.11,34.17,62000.0,34.11,34.17,34.11,34.17,62000.0
2013-04-18 09:30:00,34.16,34.47,34.07,34.07,13500.0,34.16,34.47,34.07,34.07,13500.0
2013-04-18 09:40:00,34.07,34.24,34.06,34.15,11500.0,34.07,34.24,34.06,34.15,11500.0
2013-04-18 09:50:00,34.14,34.15,34.02,34.03,4900.0,34.14,34.15,34.02,34.03,4900.0
2013-04-18 10:00:00,34.03,34.03,33.8,33.82,11900.0,34.03,34.03,33.8,33.82,11900.0
2013-04-18 10:10:00,33.85,34.05,33.84,33.98,9800.0,33.85,34.05,33.84,33.98,9800.0
2013-04-18 10:20:00,33.97,34.03,33.95,34.03,19300.0,33.97,34.03,33.95,34.03,19300.0
2013-04-18 10:30:00,34.03,34.08,34.02,34.02,4900.0,34.03,34.08,34.02,34.02,4900.0
2013-04-18 10:40:00,34.01,34.05,33.98,34.03,4900.0,34.01,34.05,33.98,34.03,4900.0
2013-04-18 10:50:00,34.04,34.08,34.04,34.05,6500.0,34.04,34.08,34.04,34.05,6500.0
2013-04-18 11:00:00,34.04,34.04,33.97,33.99,15200.0,34.04,34.04,33.97,33.99,15200.0
2013-04-18 11:10:00,34.0,34.01,33.93,33.93,20400.0,34.0,34.01,33.93,33.93,20400.0
2013-04-18 11:20:00,33.96,33.99,33.86,33.86,20100.0,33.96,33.99,33.86,33.86,20100.0
2013-04-18 11:30:00,33.87,33.87,33.79,33.82,8000.0,33.87,33.87,33.79,33.82,8000.0
2013-04-18 11:40:00,33.81,33.81,33.73,33.8,5400.0,33.81,33.81,33.73,33.8,5400.0
2013-04-18 11:50:00,33.81,33.81,33.75,33.81,4100.0,33.81,33.81,33.75,33.81,4100.0
2013-04-18 12:00:00,33.8,33.83,33.77,33.81,18400.0,33.8,33.83,33.77,33.81,18400.0
2013-04-18 12:10:00,33.81,33.87,33.8,33.84,4900.0,33.81,33.87,33.8,33.84,4900.0
2013-04-18 12:20:00,33.84,33.87,33.82,33.84,3100.0,33.84,33.87,33.82,33.84,3100.0
2013-04-18 12:30:00,33.86,33.87,33.84,33.84,4300.0,33.86,33.87,33.84,33.84,4300.0
2013-04-18 12:40:00,33.85,33.88,33.84,33.87,3200.0,33.85,33.88,33.84,33.87,3200.0
2013-04-18 12:50:00,33.87,33.9,33.87,33.87,4700.0,33.87,33.9,33.87,33.87,4700.0
2013-04-18 13:00:00,33.87,33.93,33.86,33.93,30200.0,33.87,33.93,33.86,33.93,30200.0
2013-04-18 13:10:00,33.93,33.96,33.91,33.96,16700.0,33.93,33.96,33.91,33.96,16700.0
2013-04-18 13:20:00,33.93,33.97,33.92,33.97,13500.0,33.93,33.97,33.92,33.97,13500.0
2013-04-18 13:30:00,33.95,33.97,33.92,33.95,10500.0,33.95,33.97,33.92,33.95,10500.0
2013-04-18 13:40:00,33.96,33.96,33.94,33.96,2500.0,33.96,33.96,33.94,33.96,2500.0
2013-04-18 13:50:00,33.95,33.95,33.92,33.93,3100.0,33.95,33.95,33.92,33.93,3100.0
2013-04-18 14:00:00,33.92,33.92,33.82,33.82,15300.0,33.92,33.92,33.82,33.82,15300.0
2013-04-18 14:10:00,33.84,33.87,33.81,33.86,10500.0,33.84,33.87,33.81,33.86,10500.0
2013-04-18 14:20:00,33.85,33.92,33.83,33.92,27700.0,33.85,33.92,33.83,33.92,27700.0
2013-04-18 14:30:00,33.92,33.93,33.86,33.9,14400.0,33.92,33.93,33.86,33.9,14400.0
2013-04-18 14:40:00,33.89,33.93,33.88,33.93,13800.0,33.89,33.93,33.88,33.93,13800.0
2013-04-18 14:50:00,33.91,33.91,33.82,33.84,10600.0,33.91,33.91,33.82,33.84,10600.0
2013-04-18 15:00:00,33.85,33.86,33.81,33.83,23500.0,33.85,33.86,33.81,33.83,23500.0
2013-04-18 15:10:00,33.83,33.87,33.81,33.85,7300.0,33.83,33.87,33.81,33.85,7300.0
2013-04-18 15:20:00,33.84,33.85,33.8,33.81,11700.0,33.84,33.85,33.8,33.81,11700.0
2013-04-18 15:30:00,33.82,33.86,33.76,33.78,14500.0,33.82,33.86,33.76,33.78,14500.0
2013-04-18 15:40:00,33.78,33.82,33.78,33.8,51600.0,33.78,33.82,33.78,33.8,51600.0
2013-04-18 15:50:00,33.8,33.8,33.72,33.73,66600.0,33.8,33.8,33.72,33.73,66600.0
2013-04-19 09:30:00,33.67,33.74,33.51,33.61,24800.0,33.67,33.74,33.51,33.61,24800.0
2013-04-19 09:40:00,33.63,33.65,33.52,33.57,34900.0,33.63,33.65,33.52,33.57,34900.0
2013-04-19 09:50:00,33.58,33.7,33.57,33.7,22600.0,33.58,33.7,33.57,33.7,22600.0
2013-04-19 10:00:00,33.73,33.76,33.71,33.74,9200.0,33.73,33.76,33.71,33.74,9200.0
2013-04-19 10:10:00,33.74,33.76,33.72,33.72,9300.0,33.74,33.76,33.72,33.72,9300.0
2013-04-19 10:20:00,33.74,33.77,33.7,33.73,32500.0,33.74,33.77,33.7,33.73,32500.0
2013-04-19 10:30:00,33.74,33.85,33.72,33.85,23700.0,33.74,33.85,33.72,33.85,23700.0
2013-04-19 10:40:00,33.86,33.95,33.86,33.88,3700.0,33.86,33.95,33.86,33.88,3700.0
2013-04-19 10:50:00,33.86,33.96,33.84,33.96,8500.0,33.86,33.96,33.84,33.96,8500.0
2013-04-19 11:00:00,33.98,34.0,33.82,33.9,43500.0,33.98,34.0,33.82,33.9,43500.0
2013-04-19 11:10:00,33.92,33.99,33.92,33.95,2800.0,33.92,33.99,33.92,33.95,2800.0
2013-04-19 11:20:00,33.94,33.97,33.92,33.93,8500.0,33.94,33.97,33.92,33.93,8500.0
2013-04-19 11:30:00,33.92,33.95,33.9,33.94,11300.0,33.92,33.95,33.9,33.94,11300.0
2013-04-19 11:40:00,33.94,33.95,33.92,33.93,8800.0,33.94,33.95,33.92,33.93,8800.0
2013-04-19 11:50:00,33.92,33.95,33.9,33.94,23900.0,33.92,33.95,33.9,33.94,23900.0
2013-04-19 12:00:00,33.94,33.97,33.9,33.9,20700.0,33.94,33.97,33.9,33.9,20700.0
2013-04-19 12:10:00,33.91,33.92,33.86,33.87,14900.0,33.91,33.92,33.86,33.87,14900.0
2013-04-19 12:20:00,33.85,33.85,33.83,33.84,1600.0,33.85,33.85,33.83,33.84,1600.0
2013-04-19 12:30:00,33.85,33.86,33.81,33.81,2900.0,33.85,33.86,33.81,33.81,2900.0
2013-04-19 12:40:00,33.81,33.81,33.75,33.75,2000.0,33.81,33.81,33.75,33.75,2000.0
2013-04-19 12:50:00,33.74,33.75,33.73,33.75,1900.0,33.74,33.75,33.73,33.75,1900.0
2013-04-19 13:00:00,33.76,33.76,33.69,33.69,4300.0,33.76,33.76,33.69,33.69,4300.0
2013-04-19 13:10:00,33.69,33.74,33.69,33.74,2100.0,33.69,33.74,33.69,33.74,2100.0
2013-04-19 13:20:00,33.74,33.77,33.73,33.75,4600.0,33.74,33.77,33.73,33.75,4600.0
2013-04-19 13:30:00,33.75,33.75,33.72,33.73,3400.0,33.75,33.75,33.72,33.73,3400.0
2013-04-19 13:40:00,33.73,33.76,33.73,33.74,2800.0,33.73,33.76,33.73,33.74,2800.0
2013-04-19 13:50:00,33.73,33.73,33.7,33.71,2500.0,33.73,33.73,33.7,33.71,2500.0
2013-04-19 14:00:00,33.72,33.75,33.71,33.74,2500.0,33.72,33.75,33.71,33.74,2500.0
2013-04-19 14:10:00,33.76,33.77,33.75,33.76,4200.0,33.76,33.77,33.75,33.76,4200.0
2013-04-19 14:20:00,33.76,33.76,33.73,33.74,9700.0,33.76,33.76,33.73,33.74,9700.0
2013-04-19 14:30:00,33.73,33.75,33.71,33.71,5400.0,33.73,33.75,33.71,33.71,5400.0
2013-04-19 14:40:00,33.71,33.72,33.63,33.67,14600.0,33.71,33.72,33.63,33.67,14600.0
2013-04-19 14:50:00,33.68,33.68,33.65,33.65,5500.0,33.68,33.68,33.65,33.65,5500.0
2013-04-19 15:00:00,33.65,33.66,33.62,33.64,21000.0,33.65,33.66,33.62,33.64,21000.0
2013-04-19 15:10:00,33.64,33.68,33.64,33.64,10400.0,33.64,33.68,33.64,33.64,10400.0
2013-04-19 15:20:00,33.65,33.7,33.65,33.69,8000.0,33.65,33.7,33.65,33.69,8000.0
2013-04-19 15:30:00,33.68,33.72,33.68,33.7,14800.0,33.68,33.72,33.68,33.7,14800.0
2013-04-19 15:40:00,33.7,33.72,33.69,33.69,23600.0,33.7,33.72,33.69,33.69,23600.0
2013-04-19 15:50:00,33.7,33.73,33.7,33.72,25400.0,33.7,33.73,33.7,33.72,25400.0
2013-04-22 09:30:00,33.82,33.82,33.7,33.71,11300.0,33.82,33.82,33.7,33.71,11300.0
2013-04-22 09:40:00,33.71,33.71,33.62,33.62,21600.0,33.71,33.71,33.62,33.62,21600.0
2013-04-22 09:50:00,33.61,33.66,33.58,33.63,5000.0,33.61,33.66,33.58,33.63,5000.0
2013-04-22 10:00:00,33.63,33.65,33.52,33.52,14300.0,33.63,33.65,33.52,33.52,14300.0
2013-04-22 10:10:00,33.53,33.58,33.5,33.52,6000.0,33.53,33.58,33.5,33.52,6000.0
2013-04-22 10:20:00,33.53,33.59,33.51,33.59,9600.0,33.53,33.59,33.51,33.59,9600.0
2013-04-22 10:30:00,33.59,33.59,33.54,33.55,3800.0,33.59,33.59,33.54,33.55,3800.0
2013-04-22 10:40:00,33.55,33.65,33.55,33.63,13400.0,33.55,33.65,33.55,33.63,13400.0
2013-04-22 10:50:00,33.63,33.65,33.61,33.65,4000.0,33.63,33.65,33.61,33.65,4000.0
2013-04-22 11:00:00,33.66,33.69,33.65,33.69,18300.0,33.66,33.69,33.65,33.69,18300.0
2013-04-22 11:10:00,33.69,33.76,33.68,33.74,32900.0,33.69,33.76,33.68,33.74,32900.0
2013-04-22 11:20:00,33.74,33.77,33.74,33.76,8400.0,33.74,33.77,33.74,33.76,8400.0
2013-04-22 11:30:00,33.74,33.75,33.7,33.74,6300.0,33.74,33.75,33.7,33.74,6300.0
2013-04-22 11:40:00,33.75,33.75,33.72,33.72,2600.0,33.75,33.75,33.72,33.72,2600.0
2013-04-22 11:50:00,33.72,33.78,33.71,33.78,4700.0,33.72,33.78,33.71,33.78,4700.0
2013-04-22 12:00:00,33.77,33.82,33.75,33.82,3600.0,33.77,33.82,33.75,33.82,3600.0
2013-04-22 12:10:00,33.82,33.83,33.79,33.81,4900.0,33.82,33.83,33.79,33.81,4900.0
2013-04-22 12:20:00,33.79,33.79,33.76,33.77,2300.0,33.79,33.79,33.76,33.77,2300.0
2013-04-22 12:30:00,33.77,33.8,33.74,33.8,6600.0,33.77,33.8,33.74,33.8,6600.0
2013-04-22 12:40:00,33.8,33.82,33.76,33.78,5200.0,33.8,33.82,33.76,33.78,5200.0
2013-04-22 12:50:00,33.78,33.82,33.77,33.81,6800.0,33.78,33.82,33.77,33.81,6800.0
2013-04-22 13:00:00,33.81,33.84,33.8,33.83,6000.0,33.81,33.84,33.8,33.83,6000.0
2013-04-22 13:10:00,33.82,33.83,33.81,33.82,1300.0,33.82,33.83,33.81,33.82,1300.0
2013-04-22 13:20:00,33.82,33.84,33.8,33.82,10500.0,33.82,33.84,33.8,33.82,10500.0
2013-04-22 13:30:00,33.83,33.86,33.83,33.86,3100.0,33.83,33.86,33.83,33.86,3100.0
2013-04-22 13:40:00,33.87,33.92,33.86,33.89,8000.0,33.87,33.92,33.86,33.89,8000.0
2013-04-22 13:50:00,33.9,33.9,33.82,33.86,9300.0,33.9,33.9,33.82,33.86,9300.0
2013-04-22 14:00:00,33.87,33.87,33.85,33.86,6500.0,33.87,33.87,33.85,33.86,6500.0
2013-04-22 14:10:00,33.87,33.94,33.86,33.94,6500.0,33.87,33.94,33.86,33.94,6500.0
2013-04-22 14:20:00,33.94,33.97,33.94,33.97,5800.0,33.94,33.97,33.94,33.97,5800.0
2013-04-22 14:30:00,33.97,34.01,33.95,34.0,13600.0,33.97,34.01,33.95,34.0,13600.0
2013-04-22 14:40:00,34.0,34.03,33.92,33.92,3200.0,34.0,34.03,33.92,33.92,3200.0
2013-04-22 14:50:00,33.92,33.94,33.92,33.92,4100.0,33.92,33.94,33.92,33.92,4100.0
2013-04-22 15:00:00,33.9,33.92,33.88,33.9,4300.0,33.9,33.92,33.88,33.9,4300.0
2013-04-22 15:10:00,33.89,33.89,33.85,33.85,8200.0,33.89,33.89,33.85,33.85,8200.0
2013-04-22 15:20:00,33.86,33.92,33.86,33.9,4800.0,33.86,33.92,33.86,33.9,4800.0
2013-04-22 15:30:00,33.9,33.92,33.88,33.92,6500.0,33.9,33.92,33.88,33.92,6500.0
2013-04-22 15:40:00,33.93,33.93,33.87,33.89,13600.0,33.93,33.93,33.87,33.89,13600.0
2013-04-22 15:50:00,33.89,33.9,33.87,33.9,22700.0,33.89,33.9,33.87,33.9,22700.0
2013-04-23 09:30:00,34.06,34.06,33.9,34.02,22300.0,34.06,34.06,33.9,34.02,22300.0
2013-04-23 09:40:00,34.02,34.07,33.96,34.06,10300.0,34.02,34.07,33.96,34.06,10300.0
2013-04-23 09:50:00,34.06,34.2,34.06,34.15,23600.0,34.06,34.2,34.06,34.15,23600.0
2013-04-23 10:00:00,34.11,34.2,34.11,34.14,23100.0,34.11,34.2,34.11,34.14,23100.0
2013-04-23 10:10:00,34.14,34.29,34.14,34.29,26100.0,34.14,34.29,34.14,34.29,26100.0
2013-04-23 10:20:00,34.3,34.33,34.29,34.29,12300.0,34.3,34.33,34.29,34.29,12300.0
2013-04-23 10:30:00,34.29,34.32,34.23,34.25,19600.0,34.29,34.32,34.23,34.25,19600.0
2013-04-23 10:40:00,34.24,34.36,34.24,34.35,43700.0,34.24,34.36,34.24,34.35,43700.0
2013-04-23 10:50:00,34.34,34.34,34.31,34.32,3200.0,34.34,34.34,34.31,34.32,3200.0
2013-04-23 11:00:00,34.32,34.35,34.32,34.35,2100.0,34.32,34.35,34.32,34.35,2100.0
2013-04-23 11:10:00,34.36,34.36,34.31,34.35,4600.0,34.36,34.36,34.31,34.35,4600.0
2013-04-23 11:20:00,34.35,34.47,34.35,34.47,18500.0,34.35,34.47,34.35,34.47,18500.0
2013-04-23 11:30:00,34.46,34.54,34.46,34.54,18400.0,34.46,34.54,34.46,34.54,18400.0
2013-04-23 11:40:00,34.51,34.52,34.5,34.5,6600.0,34.51,34.52,34.5,34.5,6600.0
2013-04-23 11:50:00,34.5,34.53,34.48,34.5,15700.0,34.5,34.53,34.48,34.5,15700.0
2013-04-23 12:00:00,34.49,34.49,34.44,34.48,13300.0,34.49,34.49,34.44,34.48,13300.0
2013-04-23 12:10:00,34.47,34.47,34.43,34.43,13300.0,34.47,34.47,34.43,34.43,13300.0
2013-04-23 12:20:00,34.44,34.46,34.44,34.44,3600.0,34.44,34.46,34.44,34.44,3600.0
2013-04-23 12:30:00,34.44,34.46,34.42,34.43,7700.0,34.44,34.46,34.42,34.43,7700.0
2013-04-23 12:40:00,34.44,34.44,34.42,34.43,9100.0,34.44,34.44,34.42,34.43,9100.0
2013-04-23 12:50:00,34.43,34.45,34.42,34.45,6300.0,34.43,34.45,34.42,34.45,6300.0
2013-04-23 13:00:00,34.45,34.45,34.19,34.19,31500.0,34.45,34.45,34.19,34.19,31500.0
2013-04-23 13:10:00,34.16,34.44,34.09,34.42,28700.0,34.16,34.44,34.09,34.42,28700.0
2013-04-23 13:20:00,34.42,34.44,34.36,34.37,5300.0,34.42,34.44,34.36,34.37,5300.0
2013-04-23 13:30:00,34.37,34.41,34.36,34.38,5500.0,34.37,34.41,34.36,34.38,5500.0
2013-04-23 13:40:00,34.39,34.39,34.34,34.36,15100.0,34.39,34.39,34.34,34.36,15100.0
2013-04-23 13:50:00,34.36,34.38,34.35,34.36,3100.0,34.36,34.38,34.35,34.36,3100.0
2013-04-23 14:00:00,34.38,34.39,34.37,34.37,2400.0,34.38,34.39,34.37,34.37,2400.0
2013-04-23 14:10:00,34.36,34.4,34.35,34.36,19900.0,34.36,34.4,34.35,34.36,19900.0
2013-04-23 14:20:00,34.36,34.36,34.3,34.3,7100.0,34.36,34.36,34.3,34.3,7100.0
2013-04-23 14:30:00,34.29,34.33,34.27,34.32,6600.0,34.29,34.33,34.27,34.32,6600.0
2013-04-23 14:40:00,34.32,34.39,34.31,34.38,15400.0,34.32,34.39,34.31,34.38,15400.0
2013-04-23 14:50:00,34.39,34.43,34.38,34.42,13500.0,34.39,34.43,34.38,34.42,13500.0
2013-04-23 15:00:00,34.43,34.45,34.41,34.42,9200.0,34.43,34.45,34.41,34.42,9200.0
2013-04-23 15:10:00,34.43,34.44,34.39,34.39,7000.0,34.43,34.44,34.39,34.39,7000.0
2013-04-23 15:20:00,34.38,34.41,34.35,34.37,9600.0,34.38,34.41,34.35,34.37,9600.0
2013-04-23 15:30:00,34.37,34.38,34.35,34.36,11000.0,34.37,34.38,34.35,34.36,11000.0
2013-04-23 15:40:00,34.36,34.38,34.33,34.36,23800.0,34.36,34.38,34.33,34.36,23800.0
2013-04-23 15:50:00,34.36,34.4,34.34,34.4,22500.0,34.36,34.4,34.34,34.4,22500.0
2013-04-24 09:30:00,34.37,34.63,34.37,34.62,12800.0,34.37,34.63,34.37,34.62,12800.0
2013-04-24 09:40:00,34.61,34.67,34.56,34.56,12000.0,34.61,34.67,34.56,34.56,12000.0
2013-04-24 09:50:00,34.56,34.56,34.48,34.56,7400.0,34.56,34.56,34.48,34.56,7400.0
2013-04-24 10:00:00,34.56,34.6,34.49,34.54,40200.0,34.56,34.6,34.49,34.54,40200.0
2013-04-24 10:10:00,34.54,34.55,34.41,34.45,20300.0,34.54,34.55,34.41,34.45,20300.0
2013-04-24 10:20:00,34.46,34.46,34.36,34.4,15600.0,34.46,34.46,34.36,34.4,15600.0
2013-04-24 10:30:00,34.41,34.47,34.41,34.46,12000.0,34.41,34.47,34.41,34.46,12000.0
2013-04-24 10:40:00,34.46,34.53,34.43,34.53,35400.0,34.46,34.53,34.43,34.53,35400.0
2013-04-24 10:50:00,34.54,34.56,34.51,34.55,21300.0,34.54,34.56,34.51,34.55,21300.0
2013-04-24 11:00:00,34.56,34.56,34.49,34.51,27300.0,34.56,34.56,34.49,34.51,27300.0
2013-04-24 11:10:00,34.51,34.58,34.49,34.56,23400.0,34.51,34.58,34.49,34.56,23400.0
2013-04-24 11:20:00,34.55,34.56,34.52,34.53,24700.0,34.55,34.56,34.52,34.53,24700.0
2013-04-24 11:30:00,34.54,34.54,34.46,34.49,24800.0,34.54,34.54,34.46,34.49,24800.0
2013-04-24 11:40:00,34.5,34.51,34.45,34.49,20500.0,34.5,34.51,34.45,34.49,20500.0
2013-04-24 11:50:00,34.47,34.5,34.46,34.47,22300.0,34.47,34.5,34.46,34.47,22300.0
2013-04-24 12:00:00,34.47,34.5,34.44,34.47,30600.0,34.47,34.5,34.44,34.47,30600.0
2013-04-24 12:10:00,34.48,34.5,34.44,34.44,19700.0,34.48,34.5,34.44,34.44,19700.0
2013-04-24 12:20:00,34.44,34.44,34.4,34.42,3200.0,34.44,34.44,34.4,34.42,3200.0
2013-04-24 12:30:00,34.44,34.47,34.38,34.38,2600.0,34.44,34.47,34.38,34.38,2600.0
2013-04-24 12:40:00,34.39,34.41,34.36,34.41,2100.0,34.39,34.41,34.36,34.41,2100.0
2013-04-24 12:50:00,34.41,34.44,34.41,34.44,2700.0,34.41,34.44,34.41,34.44,2700.0
2013-04-24 13:00:00,34.45,34.49,34.44,34.47,43100.0,34.45,34.49,34.44,34.47,43100.0
2013-04-24 13:10:00,34.48,34.55,34.44,34.55,12500.0,34.48,34.55,34.44,34.55,12500.0
2013-04-24 13:20:00,34.55,34.55,34.46,34.46,8800.0,34.55,34.55,34.46,34.46,8800.0
2013-04-24 13:30:00,34.47,34.49,34.44,34.49,7100.0,34.47,34.49,34.44,34.49,7100.0
2013-04-24 13:40:00,34.5,34.53,34.5,34.52,8200.0,34.5,34.53,34.5,34.52,8200.0
2013-04-24 13:50:00,34.52,34.53,34.51,34.52,8800.0,34.52,34.53,34.51,34.52,8800.0
2013-04-24 14:00:00,34.51,34.56,34.51,34.55,9500.0,34.51,34.56,34.51,34.55,9500.0
2013-04-24 14:10:00,34.55,34.57,34.55,34.57,6800.0,34.55,34.57,34.55,34.57,6800.0
2013-04-24 14:20:00,34.56,34.56,34.53,34.53,4600.0,34.56,34.56,34.53,34.53,4600.0
2013-04-24 14:30:00,34.53,34.55,34.51,34.55,9600.0,34.53,34.55,34.51,34.55,9600.0
2013-04-24 14:40:00,34.55,34.55,34.51,34.51,10300.0,34.55,34.55,34.51,34.51,10300.0
2013-04-24 14:50:00,34.51,34.53,34.5,34.53,9900.0,34.51,34.53,34.5,34.53,9900.0
2013-04-24 15:00:00,34.53,34.55,34.51,34.52,12800.0,34.53,34.55,34.51,34.52,12800.0
2013-04-24 15:10:00,34.51,34.51,34.48,34.48,9400.0,34.51,34.51,34.48,34.48,9400.0
2013-04-24 15:20:00,34.48,34.48,34.44,34.45,19700.0,34.48,34.48,34.44,34.45,19700.0
2013-04-24 15:30:00,34.45,34.51,34.45,34.51,23400.0,34.45,34.51,34.45,34.51,23400.0
2013-04-24 15:40:00,34.51,34.51,34.5,34.51,22400.0,34.51,34.51,34.5,34.51,22400.0
2013-04-24 15:50:00,34.5,34.54,34.5,34.53,61200.0,34.5,34.54,34.5,34.53,61200.0
2013-04-25 09:30:00,34.72,34.8,34.31,34.7,16000.0,34.72,34.8,34.31,34.7,16000.0
2013-04-25 09:40:00,34.75,34.77,34.68,34.72,11900.0,34.75,34.77,34.68,34.72,11900.0
2013-04-25 09:50:00,34.74,34.87,34.73,34.76,9700.0,34.74,34.87,34.73,34.76,9700.0
2013-04-25 10:00:00,34.76,34.85,34.74,34.76,22200.0,34.76,34.85,34.74,34.76,22200.0
2013-04-25 10:10:00,34.78,34.82,34.75,34.79,13800.0,34.78,34.82,34.75,34.79,13800.0
2013-04-25 10:20:00,34.81,34.85,34.78,34.84,13200.0,34.81,34.85,34.78,34.84,13200.0
2013-04-25 10:30:00,34.83,34.85,34.8,34.84,9100.0,34.83,34.85,34.8,34.84,9100.0
2013-04-25 10:40:00,34.83,34.92,34.78,34.92,30500.0,34.83,34.92,34.78,34.92,30500.0
2013-04-25 10:50:00,34.94,35.07,34.93,34.99,39800.0,34.94,35.07,34.93,34.99,39800.0
2013-04-25 11:00:00,34.98,34.98,34.93,34.95,11000.0,34.98,34.98,34.93,34.95,11000.0
2013-04-25 11:10:00,34.95,35.03,34.95,35.03,7900.0,34.95,35.03,34.95,35.03,7900.0
2013-04-25 11:20:00,35.02,35.05,35.01,35.02,21600.0,35.02,35.05,35.01,35.02,21600.0
2013-04-25 11:30:00,35.01,35.07,35.0,35.02,27600.0,35.01,35.07,35.0,35.02,27600.0
2013-04-25 11:40:00,35.02,35.04,35.01,35.01,4700.0,35.02,35.04,35.01,35.01,4700.0
2013-04-25 11:50:00,35.02,35.02,34.97,35.0,17000.0,35.02,35.02,34.97,35.0,17000.0
2013-04-25 12:00:00,35.0,35.09,34.99,35.07,16600.0,35.0,35.09,34.99,35.07,16600.0
2013-04-25 12:10:00,35.08,35.1,35.06,35.08,12500.0,35.08,35.1,35.06,35.08,12500.0
2013-04-25 12:20:00,35.07,35.12,35.03,35.12,22800.0,35.07,35.12,35.03,35.12,22800.0
2013-04-25 12:30:00,35.13,35.16,35.1,35.12,7300.0,35.13,35.16,35.1,35.12,7300.0
2013-04-25 12:40:00,35.12,35.17,35.12,35.17,7900.0,35.12,35.17,35.12,35.17,7900.0
2013-04-25 12:50:00,35.16,35.21,35.16,35.21,12500.0,35.16,35.21,35.16,35.21,12500.0
2013-04-25 13:00:00,35.2,35.27,35.18,35.25,15600.0,35.2,35.27,35.18,35.25,15600.0
2013-04-25 13:10:00,35.24,35.3,35.24,35.3,11100.0,35.24,35.3,35.24,35.3,11100.0
2013-04-25 13:20:00,35.29,35.3,35.25,35.28,8800.0,35.29,35.3,35.25,35.28,8800.0
2013-04-25 13:30:00,35.27,35.27,35.2,35.25,23500.0,35.27,35.27,35.2,35.25,23500.0
2013-04-25 13:40:00,35.26,35.27,35.23,35.25,10300.0,35.26,35.27,35.23,35.25,10300.0
2013-04-25 13:50:00,35.25,35.29,35.24,35.28,11400.0,35.25,35.29,35.24,35.28,11400.0
2013-04-25 14:00:00,35.26,35.34,35.25,35.33,11900.0,35.26,35.34,35.25,35.33,11900.0
2013-04-25 14:10:00,35.34,35.38,35.33,35.38,20300.0,35.34,35.38,35.33,35.38,20300.0
2013-04-25 14:20:00,35.37,35.39,35.36,35.38,24300.0,35.37,35.39,35.36,35.38,24300.0
2013-04-25 14:30:00,35.37,35.38,35.32,35.33,8100.0,35.37,35.38,35.32,35.33,8100.0
2013-04-25 14:40:00,35.32,35.35,35.27,35.27,18100.0,35.32,35.35,35.27,35.27,18100.0
2013-04-25 14:50:00,35.27,35.27,35.16,35.19,16000.0,35.27,35.27,35.16,35.19,16000.0
2013-04-25 15:00:00,35.2,35.24,35.18,35.21,15900.0,35.2,35.24,35.18,35.21,15900.0
2013-04-25 15:10:00,35.21,35.22,35.16,35.22,25000.0,35.21,35.22,35.16,35.22,25000.0
2013-04-25 15:20:00,35.22,35.25,35.2,35.21,31900.0,35.22,35.25,35.2,35.21,31900.0
2013-04-25 15:30:00,35.21,35.23,35.2,35.23,20300.0,35.21,35.23,35.2,35.23,20300.0
2013-04-25 15:40:00,35.23,35.24,35.2,35.22,23900.0,35.23,35.24,35.2,35.22,23900.0
2013-04-25 15:50:00,35.21,35.22,35.09,35.1,89100.0,35.21,35.22,35.09,35.1,89100.0
2013-04-26 09:30:00,35.09,35.09,34.8,35.08,5500.0,35.09,35.09,34.8,35.08,5500.0
2013-04-26 09:40:00,35.09,35.12,34.99,35.07,17200.0,35.09,35.12,34.99,35.07,17200.0
2013-04-26 09:50:00,35.06,35.06,34.98,35.03,32500.0,35.06,35.06,34.98,35.03,32500.0
2013-04-26 10:00:00,35.04,35.05,34.96,34.98,20400.0,35.04,35.05,34.96,34.98,20400.0
2013-04-26 10:10:00,35.0,35.0,34.88,34.92,23400.0,35.0,35.0,34.88,34.92,23400.0
2013-04-26 10:20:00,34.92,34.92,34.86,34.9,19900.0,34.92,34.92,34.86,34.9,19900.0
2013-04-26 10:30:00,34.9,34.9,34.82,34.82,18100.0,34.9,34.9,34.82,34.82,18100.0
2013-04-26 10:40:00,34.83,34.87,34.81,34.86,16100.0,34.83,34.87,34.81,34.86,16100.0
2013-04-26 10:50:00,34.85,34.91,34.82,34.9,6900.0,34.85,34.91,34.82,34.9,6900.0
2013-04-26 11:00:00,34.87,34.93,34.87,34.9,3900.0,34.87,34.93,34.87,34.9,3900.0
2013-04-26 11:10:00,34.9,34.94,34.89,34.93,2200.0,34.9,34.94,34.89,34.93,2200.0
2013-04-26 11:20:00,34.92,34.93,34.91,34.91,1500.0,34.92,34.93,34.91,34.91,1500.0
2013-04-26 11:30:00,34.89,34.92,34.86,34.89,8100.0,34.89,34.92,34.86,34.89,8100.0
2013-04-26 11:40:00,34.89,34.89,34.84,34.86,11800.0,34.89,34.89,34.84,34.86,11800.0
2013-04-26 11:50:00,34.86,34.88,34.84,34.88,22500.0,34.86,34.88,34.84,34.88,22500.0
2013-04-26 12:00:00,34.88,34.93,34.86,34.93,5600.0,34.88,34.93,34.86,34.93,5600.0
2013-04-26 12:10:00,34.91,34.93,34.89,34.91,5100.0,34.91,34.93,34.89,34.91,5100.0
2013-04-26 12:20:00,34.92,34.94,34.92,34.94,2400.0,34.92,34.94,34.92,34.94,2400.0
2013-04-26 12:30:00,34.94,34.94,34.91,34.91,2600.0,34.94,34.94,34.91,34.91,2600.0
2013-04-26 12:40:00,34.9,34.94,34.9,34.9,22000.0,34.9,34.94,34.9,34.9,22000.0
2013-04-26 12:50:00,34.9,34.95,34.89,34.94,9800.0,34.9,34.95,34.89,34.94,9800.0
2013-04-26 13:00:00,34.95,35.01,34.93,35.01,13300.0,34.95,35.01,34.93,35.01,13300.0
2013-04-26 13:10:00,35.01,35.03,35.0,35.0,1700.0,35.01,35.03,35.0,35.0,1700.0
2013-04-26 13:20:00,35.01,35.07,35.01,35.07,22800.0,35.01,35.07,35.01,35.07,22800.0
2013-04-26 13:30:00,35.08,35.13,35.07,35.13,9700.0,35.08,35.13,35.07,35.13,9700.0
2013-04-26 13:40:00,35.14,35.18,35.11,35.15,5100.0,35.14,35.18,35.11,35.15,5100.0
2013-04-26 13:50:00,35.15,35.15,35.09,35.11,5800.0,35.15,35.15,35.09,35.11,5800.0
2013-04-26 14:00:00,35.1,35.12,35.09,35.09,8200.0,35.1,35.12,35.09,35.09,8200.0
2013-04-26 14:10:00,35.09,35.1,35.08,35.09,3700.0,35.09,35.1,35.08,35.09,3700.0
2013-04-26 14:20:00,35.08,35.09,35.06,35.06,10600.0,35.08,35.09,35.06,35.06,10600.0
2013-04-26 14:30:00,35.06,35.07,35.03,35.05,5200.0,35.06,35.07,35.03,35.05,5200.0
2013-04-26 14:40:00,35.05,35.08,35.05,35.08,5300.0,35.05,35.08,35.05,35.08,5300.0
2013-04-26 14:50:00,35.07,35.09,35.05,35.06,13400.0,35.07,35.09,35.05,35.06,13400.0
2013-04-26 15:00:00,35.07,35.12,35.07,35.12,7500.0,35.07,35.12,35.07,35.12,7500.0
2013-04-26 15:10:00,35.13,35.13,35.1,35.1,7800.0,35.13,35.13,35.1,35.1,7800.0
2013-04-26 15:20:00,35.1,35.13,35.09,35.12,7400.0,35.1,35.13,35.09,35.12,7400.0
2013-04-26 15:30:00,35.13,35.13,35.1,35.1,8300.0,35.13,35.13,35.1,35.1,8300.0
2013-04-26 15:40:00,35.1,35.15,35.08,35.11,22300.0,35.1,35.15,35.08,35.11,22300.0
2013-04-26 15:50:00,35.11,35.11,35.07,35.1,22900.0,35.11,35.11,35.07,35.1,22900.0
2013-04-29 09:30:00,35.25,35.34,35.08,35.08,9800.0,35.25,35.34,35.08,35.08,9800.0
2013-04-29 09:40:00,35.07,35.09,35.01,35.01,18300.0,35.07,35.09,35.01,35.01,18300.0
2013-04-29 09:50:00,35.02,35.04,35.0,35.04,10800.0,35.02,35.04,35.0,35.04,10800.0
2013-04-29 10:00:00,35.04,35.17,35.04,35.16,49100.0,35.04,35.17,35.04,35.16,49100.0
2013-04-29 10:10:00,35.15,35.21,35.12,35.14,25300.0,35.15,35.21,35.12,35.14,25300.0
2013-04-29 10:20:00,35.16,35.29,35.16,35.28,8900.0,35.16,35.29,35.16,35.28,8900.0
2013-04-29 10:30:00,35.26,35.29,35.25,35.29,8400.0,35.26,35.29,35.25,35.29,8400.0
2013-04-29 10:40:00,35.26,35.27,35.23,35.25,3100.0,35.26,35.27,35.23,35.25,3100.0
2013-04-29 10:50:00,35.23,35.25,35.2,35.24,15900.0,35.23,35.25,35.2,35.24,15900.0
2013-04-29 11:00:00,35.24,35.25,35.2,35.2,16800.0,35.24,35.25,35.2,35.2,16800.0
2013-04-29 11:10:00,35.19,35.23,35.19,35.23,27100.0,35.19,35.23,35.19,35.23,27100.0
2013-04-29 11:20:00,35.23,35.27,35.23,35.27,9000.0,35.23,35.27,35.23,35.27,9000.0
2013-04-29 11:30:00,35.27,35.27,35.25,35.25,3500.0,35.27,35.27,35.25,35.25,3500.0
2013-04-29 11:40:00,35.27,35.27,35.25,35.25,3700.0,35.27,35.27,35.25,35.25,3700.0
2013-04-29 11:50:00,35.24,35.24,35.2,35.2,4400.0,35.24,35.24,35.2,35.2,4400.0
2013-04-29 12:00:00,35.21,35.24,35.2,35.21,14100.0,35.21,35.24,35.2,35.21,14100.0
2013-04-29 12:10:00,35.22,35.22,35.2,35.21,5400.0,35.22,35.22,35.2,35.21,5400.0
2013-04-29 12:20:00,35.21,35.27,35.17,35.18,48500.0,35.21,35.27,35.17,35.18,48500.0
2013-04-29 12:30:00,35.18,35.22,35.17,35.22,3200.0,35.18,35.22,35.17,35.22,3200.0
2013-04-29 12:40:00,35.21,35.22,35.18,35.19,21900.0,35.21,35.22,35.18,35.19,21900.0
2013-04-29 12:50:00,35.19,35.2,35.18,35.18,8500.0,35.19,35.2,35.18,35.18,8500.0
2013-04-29 13:00:00,35.19,35.2,35.14,35.14,7500.0,35.19,35.2,35.14,35.14,7500.0
2013-04-29 13:10:00,35.15,35.16,35.12,35.14,7300.0,35.15,35.16,35.12,35.14,7300.0
2013-04-29 13:20:00,35.14,35.15,35.09,35.09,10300.0,35.14,35.15,35.09,35.09,10300.0
2013-04-29 13:30:00,35.1,35.11,35.09,35.09,10300.0,35.1,35.11,35.09,35.09,10300.0
2013-04-29 13:40:00,35.1,35.17,35.09,35.17,10900.0,35.1,35.17,35.09,35.17,10900.0
2013-04-29 13:50:00,35.18,35.2,35.17,35.2,5700.0,35.18,35.2,35.17,35.2,5700.0
2013-04-29 14:00:00,35.2,35.24,35.2,35.23,12000.0,35.2,35.24,35.2,35.23,12000.0
2013-04-29 14:10:00,35.24,35.26,35.24,35.26,12500.0,35.24,35.26,35.24,35.26,12500.0
2013-04-29 14:20:00,35.26,35.27,35.23,35.24,18600.0,35.26,35.27,35.23,35.24,18600.0
2013-04-29 14:30:00,35.23,35.24,35.22,35.23,4300.0,35.23,35.24,35.22,35.23,4300.0
2013-04-29 14:40:00,35.23,35.28,35.23,35.26,9400.0,35.23,35.28,35.23,35.26,9400.0
2013-04-29 14:50:00,35.27,35.27,35.26,35.27,3700.0,35.27,35.27,35.26,35.27,3700.0
2013-04-29 15:00:00,35.26,35.26,35.16,35.18,10300.0,35.26,35.26,35.16,35.18,10300.0
2013-04-29 15:10:00,35.18,35.2,35.16,35.2,9900.0,35.18,35.2,35.16,35.2,9900.0
2013-04-29 15:20:00,35.19,35.23,35.19,35.22,16700.0,35.19,35.23,35.19,35.22,16700.0
2013-04-29 15:30:00,35.22,35.26,35.2,35.25,11900.0,35.22,35.26,35.2,35.25,11900.0
2013-04-29 15:40:00,35.26,35.26,35.14,35.14,52400.0,35.26,35.26,35.14,35.14,52400.0
2013-04-29 15:50:00,35.15,35.17,35.02,35.1,138500.0,35.15,35.17,35.02,35.1,138500.0
2013-04-30 09:30:00,35.17,35.17,34.87,34.91,11800.0,35.17,35.17,34.87,34.91,11800.0
2013-04-30 09:40:00,34.94,35.16,34.91,35.14,6000.0,34.94,35.16,34.91,35.14,6000.0
2013-04-30 09:50:00,35.14,35.14,35.05,35.09,4700.0,35.14,35.14,35.05,35.09,4700.0
2013-04-30 10:00:00,35.09,35.12,35.03,35.12,9900.0,35.09,35.12,35.03,35.12,9900.0
2013-04-30 10:10:00,35.1,35.16,35.1,35.14,7000.0,35.1,35.16,35.1,35.14,7000.0
2013-04-30 10:20:00,35.15,35.21,35.12,35.19,22100.0,35.15,35.21,35.12,35.19,22100.0
2013-04-30 10:30:00,35.18,35.22,35.15,35.18,23300.0,35.18,35.22,35.15,35.18,23300.0
2013-04-30 10:40:00,35.18,35.23,35.18,35.22,26500.0,35.18,35.23,35.18,35.22,26500.0
2013-04-30 10:50:00,35.23,35.26,35.22,35.25,18000.0,35.23,35.26,35.22,35.25,18000.0
2013-04-30 11:00:00,35.27,35.4,35.27,35.4,18100.0,35.27,35.4,35.27,35.4,18100.0
2013-04-30 11:10:00,35.39,35.44,35.39,35.41,9000.0,35.39,35.44,35.39,35.41,9000.0
2013-04-30 11:20:00,35.43,35.43,35.42,35.43,3900.0,35.43,35.43,35.42,35.43,3900.0
2013-04-30 11:30:00,35.42,35.47,35.42,35.45,5100.0,35.42,35.47,35.42,35.45,5100.0
2013-04-30 11:40:00,35.45,35.5,35.45,35.48,11800.0,35.45,35.5,35.45,35.48,11800.0
2013-04-30 11:50:00,35.48,35.5,35.48,35.49,10200.0,35.48,35.5,35.48,35.49,10200.0
2013-04-30 12:00:00,35.49,35.5,35.47,35.49,3700.0,35.49,35.5,35.47,35.49,3700.0
2013-04-30 12:10:00,35.49,35.5,35.47,35.47,3500.0,35.49,35.5,35.47,35.47,3500.0
2013-04-30 12:20:00,35.48,35.5,35.47,35.49,4700.0,35.48,35.5,35.47,35.49,4700.0
2013-04-30 12:30:00,35.49,35.5,35.48,35.49,4900.0,35.49,35.5,35.48,35.49,4900.0
2013-04-30 12:40:00,35.5,35.63,35.49,35.61,19000.0,35.5,35.63,35.49,35.61,19000.0
2013-04-30 12:50:00,35.61,35.65,35.61,35.64,3800.0,35.61,35.65,35.61,35.64,3800.0
2013-04-30 13:00:00,35.64,35.66,35.62,35.66,8100.0,35.64,35.66,35.62,35.66,8100.0
2013-04-30 13:10:00,35.66,35.67,35.64,35.67,7700.0,35.66,35.67,35.64,35.67,7700.0
2013-04-30 13:20:00,35.67,35.68,35.66,35.67,7300.0,35.67,35.68,35.66,35.67,7300.0
2013-04-30 13:30:00,35.66,35.68,35.6,35.6,17400.0,35.66,35.68,35.6,35.6,17400.0
2013-04-30 13:40:00,35.61,35.64,35.59,35.64,8700.0,35.61,35.64,35.59,35.64,8700.0
2013-04-30 13:50:00,35.64,35.65,35.62,35.64,10000.0,35.64,35.65,35.62,35.64,10000.0
2013-04-30 14:00:00,35.63,35.63,35.56,35.59,16600.0,35.63,35.63,35.56,35.59,16600.0
2013-04-30 14:10:00,35.59,35.65,35.58,35.65,44400.0,35.59,35.65,35.58,35.65,44400.0
2013-04-30 14:20:00,35.66,35.68,35.62,35.62,18300.0,35.66,35.68,35.62,35.62,18300.0
2013-04-30 14:30:00,35.63,35.67,35.6,35.67,16800.0,35.63,35.67,35.6,35.67,16800.0
2013-04-30 14:40:00,35.67,35.7,35.66,35.67,18000.0,35.67,35.7,35.66,35.67,18000.0
2013-04-30 14:50:00,35.67,35.7,35.65,35.67,26500.0,35.67,35.7,35.65,35.67,26500.0
2013-04-30 15:00:00,35.68,35.69,35.65,35.69,16400.0,35.68,35.69,35.65,35.69,16400.0
2013-04-30 15:10:00,35.69,35.69,35.59,35.6,44000.0,35.69,35.69,35.59,35.6,44000.0
2013-04-30 15:20:00,35.59,35.61,35.58,35.58,34000.0,35.59,35.61,35.58,35.58,34000.0
2013-04-30 15:30:00,35.59,35.59,35.51,35.52,67800.0,35.59,35.59,35.51,35.52,67800.0
2013-04-30 15:40:00,35.51,35.52,35.47,35.48,51300.0,35.51,35.52,35.47,35.48,51300.0
2013-04-30 15:50:00,35.48,35.59,35.44,35.57,298900.0,35.48,35.59,35.44,35.57,298900.0
2013-05-01 09:30:00,35.58,35.58,35.29,35.53,10100.0,35.58,35.58,35.29,35.53,10100.0
2013-05-01 09:40:00,35.57,35.7,35.54,35.56,15200.0,35.57,35.7,35.54,35.56,15200.0
2013-05-01 09:50:00,35.56,35.59,35.52,35.57,21100.0,35.56,35.59,35.52,35.57,21100.0
2013-05-01 10:00:00,35.6,35.62,35.44,35.54,38400.0,35.6,35.62,35.44,35.54,38400.0
2013-05-01 10:10:00,35.51,35.55,35.47,35.47,46100.0,35.51,35.55,35.47,35.47,46100.0
2013-05-01 10:20:00,35.49,35.52,35.46,35.46,13900.0,35.49,35.52,35.46,35.46,13900.0
2013-05-01 10:30:00,35.45,35.5,35.42,35.49,6000.0,35.45,35.5,35.42,35.49,6000.0
2013-05-01 10:40:00,35.53,35.56,35.5,35.5,4200.0,35.53,35.56,35.5,35.5,4200.0
2013-05-01 10:50:00,35.5,35.52,35.5,35.5,4200.0,35.5,35.52,35.5,35.5,4200.0
2013-05-01 11:00:00,35.5,35.5,35.42,35.44,6700.0,35.5,35.5,35.42,35.44,6700.0
2013-05-01 11:10:00,35.44,35.44,35.39,35.4,2900.0,35.44,35.44,35.39,35.4,2900.0
2013-05-01 11:20:00,35.4,35.43,35.36,35.4,29300.0,35.4,35.43,35.36,35.4,29300.0
2013-05-01 11:30:00,35.39,35.41,35.31,35.31,13500.0,35.39,35.41,35.31,35.31,13500.0
2013-05-01 11:40:00,35.3,35.3,35.25,35.28,9800.0,35.3,35.3,35.25,35.28,9800.0
2013-05-01 11:50:00,35.29,35.31,35.28,35.3,3600.0,35.29,35.31,35.28,35.3,3600.0
2013-05-01 12:00:00,35.3,35.3,35.27,35.27,3400.0,35.3,35.3,35.27,35.27,3400.0
2013-05-01 12:10:00,35.27,35.31,35.23,35.31,9500.0,35.27,35.31,35.23,35.31,9500.0
2013-05-01 12:20:00,35.31,35.32,35.28,35.28,4400.0,35.31,35.32,35.28,35.28,4400.0
2013-05-01 12:30:00,35.28,35.3,35.27,35.29,4300.0,35.28,35.3,35.27,35.29,4300.0
2013-05-01 12:40:00,35.29,35.32,35.29,35.31,3000.0,35.29,35.32,35.29,35.31,3000.0
2013-05-01 12:50:00,35.3,35.3,35.25,35.25,12000.0,35.3,35.3,35.25,35.25,12000.0
2013-05-01 13:00:00,35.24,35.26,35.2,35.2,4900.0,35.24,35.26,35.2,35.2,4900.0
2013-05-01 13:10:00,35.19,35.2,35.19,35.19,4400.0,35.19,35.2,35.19,35.19,4400.0
2013-05-01 13:20:00,35.2,35.24,35.18,35.24,12700.0,35.2,35.24,35.18,35.24,12700.0
2013-05-01 13:30:00,35.24,35.24,35.18,35.18,6500.0,35.24,35.24,35.18,35.18,6500.0
2013-05-01 13:40:00,35.19,35.19,35.14,35.16,6200.0,35.19,35.19,35.14,35.16,6200.0
2013-05-01 13:50:00,35.16,35.17,35.14,35.16,3400.0,35.16,35.17,35.14,35.16,3400.0
2013-05-01 14:00:00,35.17,35.22,35.16,35.22,9000.0,35.17,35.22,35.16,35.22,9000.0
2013-05-01 14:10:00,35.21,35.22,35.15,35.15,8000.0,35.21,35.22,35.15,35.15,8000.0
2013-05-01 14:20:00,35.18,35.24,35.18,35.24,13200.0,35.18,35.24,35.18,35.24,13200.0
2013-05-01 14:30:00,35.23,35.23,35.12,35.13,13100.0,35.23,35.23,35.12,35.13,13100.0
2013-05-01 14:40:00,35.14,35.16,35.11,35.13,13700.0,35.14,35.16,35.11,35.13,13700.0
2013-05-01 14:50:00,35.14,35.18,35.13,35.17,7500.0,35.14,35.18,35.13,35.17,7500.0
2013-05-01 15:00:00,35.16,35.17,35.08,35.08,14100.0,35.16,35.17,35.08,35.08,14100.0
2013-05-01 15:10:00,35.08,35.08,35.03,35.05,10200.0,35.08,35.08,35.03,35.05,10200.0
2013-05-01 15:20:00,35.04,35.05,34.99,35.0,11800.0,35.04,35.05,34.99,35.0,11800.0
2013-05-01 15:30:00,34.99,35.06,34.99,35.02,10900.0,34.99,35.06,34.99,35.02,10900.0
2013-05-01 15:40:00,35.02,35.03,34.97,35.01,22800.0,35.02,35.03,34.97,35.01,22800.0
2013-05-01 15:50:00,35.0,35.02,34.94,34.96,44900.0,35.0,35.02,34.94,34.96,44900.0
2013-05-02 09:30:00,34.85,34.98,34.85,34.91,23400.0,34.85,34.98,34.85,34.91,23400.0
2013-05-02 09:40:00,34.92,35.01,34.91,34.97,11600.0,34.92,35.01,34.91,34.97,11600.0
2013-05-02 09:50:00,34.98,34.99,34.86,34.89,8000.0,34.98,34.99,34.86,34.89,8000.0
2013-05-02 10:00:00,34.89,34.91,34.87,34.89,29300.0,34.89,34.91,34.87,34.89,29300.0
2013-05-02 10:10:00,34.89,34.9,34.85,34.89,25900.0,34.89,34.9,34.85,34.89,25900.0
2013-05-02 10:20:00,34.89,34.89,34.84,34.87,33800.0,34.89,34.89,34.84,34.87,33800.0
2013-05-02 10:30:00,34.88,34.88,34.84,34.86,29200.0,34.88,34.88,34.84,34.86,29200.0
2013-05-02 10:40:00,34.86,34.89,34.86,34.89,55100.0,34.86,34.89,34.86,34.89,55100.0
2013-05-02 10:50:00,34.89,34.91,34.85,34.86,39300.0,34.89,34.91,34.85,34.86,39300.0
2013-05-02 11:00:00,34.87,34.97,34.87,34.97,15000.0,34.87,34.97,34.87,34.97,15000.0
2013-05-02 11:10:00,34.97,35.1,34.97,35.08,21000.0,34.97,35.1,34.97,35.08,21000.0
2013-05-02 11:20:00,35.07,35.15,35.07,35.15,13100.0,35.07,35.15,35.07,35.15,13100.0
2013-05-02 11:30:00,35.15,35.17,35.15,35.16,16400.0,35.15,35.17,35.15,35.16,16400.0
2013-05-02 11:40:00,35.15,35.2,35.15,35.19,11300.0,35.15,35.2,35.15,35.19,11300.0
2013-05-02 11:50:00,35.19,35.22,35.18,35.22,14300.0,35.19,35.22,35.18,35.22,14300.0
2013-05-02 12:00:00,35.22,35.23,35.18,35.19,13100.0,35.22,35.23,35.18,35.19,13100.0
2013-05-02 12:10:00,35.2,35.23,35.19,35.23,9500.0,35.2,35.23,35.19,35.23,9500.0
2013-05-02 12:20:00,35.22,35.23,35.2,35.23,11600.0,35.22,35.23,35.2,35.23,11600.0
2013-05-02 12:30:00,35.23,35.25,35.22,35.25,8900.0,35.23,35.25,35.22,35.25,8900.0
2013-05-02 12:40:00,35.25,35.27,35.23,35.27,13700.0,35.25,35.27,35.23,35.27,13700.0
2013-05-02 12:50:00,35.27,35.28,35.26,35.27,10700.0,35.27,35.28,35.26,35.27,10700.0
2013-05-02 13:00:00,35.26,35.27,35.23,35.25,10100.0,35.26,35.27,35.23,35.25,10100.0
2013-05-02 13:10:00,35.25,35.25,35.22,35.22,14100.0,35.25,35.25,35.22,35.22,14100.0
2013-05-02 13:20:00,35.24,35.29,35.24,35.27,12200.0,35.24,35.29,35.24,35.27,12200.0
2013-05-02 13:30:00,35.27,35.32,35.26,35.32,16900.0,35.27,35.32,35.26,35.32,16900.0
2013-05-02 13:40:00,35.32,35.35,35.29,35.32,12100.0,35.32,35.35,35.29,35.32,12100.0
2013-05-02 13:50:00,35.33,35.37,35.3,35.37,11100.0,35.33,35.37,35.3,35.37,11100.0
2013-05-02 14:00:00,35.37,35.37,35.35,35.36,12100.0,35.37,35.37,35.35,35.36,12100.0
2013-05-02 14:10:00,35.37,35.37,35.34,35.34,10700.0,35.37,35.37,35.34,35.34,10700.0
2013-05-02 14:20:00,35.34,35.35,35.33,35.35,9400.0,35.34,35.35,35.33,35.35,9400.0
2013-05-02 14:30:00,35.35,35.37,35.34,35.36,14200.0,35.35,35.37,35.34,35.36,14200.0
2013-05-02 14:40:00,35.37,35.39,35.31,35.31,24500.0,35.37,35.39,35.31,35.31,24500.0
2013-05-02 14:50:00,35.31,35.31,35.26,35.29,6900.0,35.31,35.31,35.26,35.29,6900.0
2013-05-02 15:00:00,35.28,35.29,35.26,35.27,12400.0,35.28,35.29,35.26,35.27,12400.0
2013-05-02 15:10:00,35.27,35.29,35.25,35.25,15300.0,35.27,35.29,35.25,35.25,15300.0
2013-05-02 15:20:00,35.25,35.27,35.24,35.26,19100.0,35.25,35.27,35.24,35.26,19100.0
2013-05-02 15:30:00,35.26,35.27,35.25,35.25,21100.0,35.26,35.27,35.25,35.25,21100.0
2013-05-02 15:40:00,35.24,35.24,35.15,35.15,55700.0,35.24,35.24,35.15,35.15,55700.0
2013-05-02 15:50:00,35.14,35.15,35.08,35.13,78900.0,35.14,35.15,35.08,35.13,78900.0
2013-05-03 09:30:00,35.36,35.4,35.27,35.39,6800.0,35.36,35.4,35.27,35.39,6800.0
2013-05-03 09:40:00,35.39,35.5,35.38,35.5,11900.0,35.39,35.5,35.38,35.5,11900.0
2013-05-03 09:50:00,35.52,35.63,35.52,35.52,8700.0,35.52,35.63,35.52,35.52,8700.0
2013-05-03 10:00:00,35.52,35.52,35.37,35.39,8100.0,35.52,35.52,35.37,35.39,8100.0
2013-05-03 10:10:00,35.37,35.47,35.37,35.45,9400.0,35.37,35.47,35.37,35.45,9400.0
2013-05-03 10:20:00,35.44,35.49,35.42,35.48,9700.0,35.44,35.49,35.42,35.48,9700.0
2013-05-03 10:30:00,35.45,35.51,35.44,35.48,12300.0,35.45,35.51,35.44,35.48,12300.0
2013-05-03 10:40:00,35.48,35.52,35.47,35.47,6900.0,35.48,35.52,35.47,35.47,6900.0
2013-05-03 10:50:00,35.47,35.53,35.47,35.53,5700.0,35.47,35.53,35.47,35.53,5700.0
2013-05-03 11:00:00,35.53,35.63,35.53,35.62,6300.0,35.53,35.63,35.53,35.62,6300.0
2013-05-03 11:10:00,35.63,35.63,35.57,35.57,7600.0,35.63,35.63,35.57,35.57,7600.0
2013-05-03 11:20:00,35.58,35.58,35.49,35.5,7400.0,35.58,35.58,35.49,35.5,7400.0
2013-05-03 11:30:00,35.51,35.57,35.51,35.57,8000.0,35.51,35.57,35.51,35.57,8000.0
2013-05-03 11:40:00,35.56,35.59,35.56,35.56,5100.0,35.56,35.59,35.56,35.56,5100.0
2013-05-03 11:50:00,35.57,35.57,35.47,35.51,6500.0,35.57,35.57,35.47,35.51,6500.0
2013-05-03 12:00:00,35.5,35.51,35.48,35.5,7700.0,35.5,35.51,35.48,35.5,7700.0
2013-05-03 12:10:00,35.51,35.52,35.5,35.51,6400.0,35.51,35.52,35.5,35.51,6400.0
2013-05-03 12:20:00,35.5,35.5,35.48,35.49,3200.0,35.5,35.5,35.48,35.49,3200.0
2013-05-03 12:30:00,35.48,35.48,35.45,35.46,2900.0,35.48,35.48,35.45,35.46,2900.0
2013-05-03 12:40:00,35.47,35.48,35.46,35.48,5900.0,35.47,35.48,35.46,35.48,5900.0
2013-05-03 12:50:00,35.49,35.51,35.49,35.5,2600.0,35.49,35.51,35.49,35.5,2600.0
2013-05-03 13:00:00,35.51,35.55,35.51,35.55,4300.0,35.51,35.55,35.51,35.55,4300.0
2013-05-03 13:10:00,35.54,35.56,35.53,35.53,3900.0,35.54,35.56,35.53,35.53,3900.0
2013-05-03 13:20:00,35.54,35.54,35.47,35.48,6600.0,35.54,35.54,35.47,35.48,6600.0
2013-05-03 13:30:00,35.47,35.47,35.4,35.45,12500.0,35.47,35.47,35.4,35.45,12500.0
2013-05-03 13:40:00,35.45,35.45,35.41,35.41,5900.0,35.45,35.45,35.41,35.41,5900.0
2013-05-03 13:50:00,35.4,35.42,35.31,35.36,20300.0,35.4,35.42,35.31,35.36,20300.0
2013-05-03 14:00:00,35.36,35.36,35.31,35.36,21400.0,35.36,35.36,35.31,35.36,21400.0
2013-05-03 14:10:00,35.36,35.38,35.36,35.37,7100.0,35.36,35.38,35.36,35.37,7100.0
2013-05-03 14:20:00,35.38,35.4,35.38,35.39,3900.0,35.38,35.4,35.38,35.39,3900.0
2013-05-03 14:30:00,35.38,35.39,35.34,35.34,4500.0,35.38,35.39,35.34,35.34,4500.0
2013-05-03 14:40:00,35.34,35.37,35.31,35.37,12300.0,35.34,35.37,35.31,35.37,12300.0
2013-05-03 14:50:00,35.37,35.38,35.37,35.37,7600.0,35.37,35.38,35.37,35.37,7600.0
2013-05-03 15:00:00,35.37,35.37,35.29,35.29,6300.0,35.37,35.37,35.29,35.29,6300.0
2013-05-03 15:10:00,35.29,35.38,35.29,35.38,14800.0,35.29,35.38,35.29,35.38,14800.0
2013-05-03 15:20:00,35.38,35.38,35.33,35.36,14700.0,35.38,35.38,35.33,35.36,14700.0
2013-05-03 15:30:00,35.36,35.39,35.35,35.36,16100.0,35.36,35.39,35.35,35.36,16100.0
2013-05-03 15:40:00,35.37,35.4,35.36,35.38,16000.0,35.37,35.4,35.36,35.38,16000.0
2013-05-03 15:50:00,35.39,35.41,35.33,35.35,46600.0,35.39,35.41,35.33,35.35,46600.0
2013-05-06 09:30:00,35.4,35.41,35.29,35.39,5200.0,35.4,35.41,35.29,35.39,5200.0
2013-05-06 09:40:00,35.38,35.39,35.29,35.29,4000.0,35.38,35.39,35.29,35.29,4000.0
2013-05-06 09:50:00,35.26,35.26,35.21,35.23,5500.0,35.26,35.26,35.21,35.23,5500.0
2013-05-06 10:00:00,35.23,35.29,35.21,35.29,4600.0,35.23,35.29,35.21,35.29,4600.0
2013-05-06 10:10:00,35.3,35.3,35.25,35.26,4500.0,35.3,35.3,35.25,35.26,4500.0
2013-05-06 10:20:00,35.27,35.33,35.26,35.33,3200.0,35.27,35.33,35.26,35.33,3200.0
2013-05-06 10:30:00,35.31,35.31,35.28,35.3,6200.0,35.31,35.31,35.28,35.3,6200.0
2013-05-06 10:40:00,35.3,35.3,35.29,35.29,1400.0,35.3,35.3,35.29,35.29,1400.0
2013-05-06 10:50:00,35.29,35.29,35.23,35.25,2000.0,35.29,35.29,35.23,35.25,2000.0
2013-05-06 11:00:00,35.24,35.28,35.24,35.28,3500.0,35.24,35.28,35.24,35.28,3500.0
2013-05-06 11:10:00,35.28,35.33,35.28,35.3,2700.0,35.28,35.33,35.28,35.3,2700.0
2013-05-06 11:20:00,35.29,35.29,35.27,35.27,2700.0,35.29,35.29,35.27,35.27,2700.0
2013-05-06 11:30:00,35.27,35.27,35.18,35.2,4600.0,35.27,35.27,35.18,35.2,4600.0
2013-05-06 11:40:00,35.18,35.27,35.18,35.27,4400.0,35.18,35.27,35.18,35.27,4400.0
2013-05-06 11:50:00,35.27,35.27,35.18,35.18,28100.0,35.27,35.27,35.18,35.18,28100.0
2013-05-06 12:00:00,35.19,35.25,35.19,35.25,3300.0,35.19,35.25,35.19,35.25,3300.0
2013-05-06 12:10:00,35.26,35.29,35.24,35.28,10700.0,35.26,35.29,35.24,35.28,10700.0
2013-05-06 12:20:00,35.28,35.3,35.28,35.3,1700.0,35.28,35.3,35.28,35.3,1700.0
2013-05-06 12:30:00,35.29,35.29,35.24,35.27,6400.0,35.29,35.29,35.24,35.27,6400.0
2013-05-06 12:40:00,35.27,35.27,35.26,35.26,2400.0,35.27,35.27,35.26,35.26,2400.0
2013-05-06 12:50:00,35.27,35.28,35.25,35.25,4900.0,35.27,35.28,35.25,35.25,4900.0
2013-05-06 13:00:00,35.25,35.27,35.24,35.25,2000.0,35.25,35.27,35.24,35.25,2000.0
2013-05-06 13:10:00,35.25,35.25,35.23,35.24,2500.0,35.25,35.25,35.23,35.24,2500.0
2013-05-06 13:20:00,35.25,35.26,35.25,35.25,900.0,35.25,35.26,35.25,35.25,900.0
2013-05-06 13:30:00,35.26,35.27,35.23,35.25,4100.0,35.26,35.27,35.23,35.25,4100.0
2013-05-06 13:40:00,35.24,35.25,35.23,35.24,3000.0,35.24,35.25,35.23,35.24,3000.0
2013-05-06 13:50:00,35.24,35.29,35.23,35.29,2400.0,35.24,35.29,35.23,35.29,2400.0
2013-05-06 14:00:00,35.29,35.29,35.26,35.27,2300.0,35.29,35.29,35.26,35.27,2300.0
2013-05-06 14:10:00,35.28,35.3,35.28,35.29,4200.0,35.28,35.3,35.28,35.29,4200.0
2013-05-06 14:20:00,35.3,35.31,35.29,35.29,3000.0,35.3,35.31,35.29,35.29,3000.0
2013-05-06 14:30:00,35.3,35.3,35.25,35.28,10800.0,35.3,35.3,35.25,35.28,10800.0
2013-05-06 14:40:00,35.28,35.29,35.27,35.27,3400.0,35.28,35.29,35.27,35.27,3400.0
2013-05-06 14:50:00,35.28,35.29,35.27,35.28,3600.0,35.28,35.29,35.27,35.28,3600.0
2013-05-06 15:00:00,35.28,35.31,35.28,35.3,8500.0,35.28,35.31,35.28,35.3,8500.0
2013-05-06 15:10:00,35.31,35.31,35.27,35.27,5200.0,35.31,35.31,35.27,35.27,5200.0
2013-05-06 15:20:00,35.27,35.28,35.23,35.24,6400.0,35.27,35.28,35.23,35.24,6400.0
2013-05-06 15:30:00,35.23,35.26,35.23,35.26,12000.0,35.23,35.26,35.23,35.26,12000.0
2013-05-06 15:40:00,35.26,35.3,35.24,35.28,8400.0,35.26,35.3,35.24,35.28,8400.0
2013-05-06 15:50:00,35.29,35.32,35.24,35.32,37300.0,35.29,35.32,35.24,35.32,37300.0
2013-05-07 09:30:00,35.3,35.33,35.18,35.33,4700.0,35.3,35.33,35.18,35.33,4700.0
2013-05-07 09:40:00,35.38,35.47,35.36,35.44,21500.0,35.38,35.47,35.36,35.44,21500.0
2013-05-07 09:50:00,35.44,35.53,35.42,35.51,37300.0,35.44,35.53,35.42,35.51,37300.0
2013-05-07 10:00:00,35.51,35.52,35.36,35.36,4000.0,35.51,35.52,35.36,35.36,4000.0
2013-05-07 10:10:00,35.38,35.38,35.2,35.22,7100.0,35.38,35.38,35.2,35.22,7100.0
2013-05-07 10:20:00,35.22,35.33,35.2,35.33,7900.0,35.22,35.33,35.2,35.33,7900.0
2013-05-07 10:30:00,35.33,35.37,35.33,35.37,13800.0,35.33,35.37,35.33,35.37,13800.0
2013-05-07 10:40:00,35.35,35.35,35.28,35.29,2100.0,35.35,35.35,35.28,35.29,2100.0
2013-05-07 10:50:00,35.28,35.29,35.24,35.26,6000.0,35.28,35.29,35.24,35.26,6000.0
2013-05-07 11:00:00,35.24,35.28,35.23,35.28,6700.0,35.24,35.28,35.23,35.28,6700.0
2013-05-07 11:10:00,35.29,35.35,35.29,35.34,9300.0,35.29,35.35,35.29,35.34,9300.0
2013-05-07 11:20:00,35.34,35.37,35.33,35.36,4800.0,35.34,35.37,35.33,35.36,4800.0
2013-05-07 11:30:00,35.36,35.38,35.36,35.37,4300.0,35.36,35.38,35.36,35.37,4300.0
2013-05-07 11:40:00,35.36,35.38,35.31,35.31,5300.0,35.36,35.38,35.31,35.31,5300.0
2013-05-07 11:50:00,35.3,35.32,35.25,35.28,8300.0,35.3,35.32,35.25,35.28,8300.0
2013-05-07 12:00:00,35.3,35.36,35.3,35.36,6400.0,35.3,35.36,35.3,35.36,6400.0
2013-05-07 12:10:00,35.35,35.36,35.32,35.34,5200.0,35.35,35.36,35.32,35.34,5200.0
2013-05-07 12:20:00,35.35,35.38,35.35,35.35,4200.0,35.35,35.38,35.35,35.35,4200.0
2013-05-07 12:30:00,35.35,35.37,35.31,35.37,7300.0,35.35,35.37,35.31,35.37,7300.0
2013-05-07 12:40:00,35.37,35.45,35.37,35.45,5200.0,35.37,35.45,35.37,35.45,5200.0
2013-05-07 12:50:00,35.44,35.49,35.44,35.47,9800.0,35.44,35.49,35.44,35.47,9800.0
2013-05-07 13:00:00,35.48,35.48,35.4,35.42,4700.0,35.48,35.48,35.4,35.42,4700.0
2013-05-07 13:10:00,35.42,35.46,35.4,35.44,3900.0,35.42,35.46,35.4,35.44,3900.0
2013-05-07 13:20:00,35.47,35.47,35.44,35.47,2900.0,35.47,35.47,35.44,35.47,2900.0
2013-05-07 13:30:00,35.47,35.48,35.41,35.47,11900.0,35.47,35.48,35.41,35.47,11900.0
2013-05-07 13:40:00,35.48,35.48,35.44,35.44,4900.0,35.48,35.48,35.44,35.44,4900.0
2013-05-07 13:50:00,35.43,35.5,35.43,35.49,6000.0,35.43,35.5,35.43,35.49,6000.0
2013-05-07 14:00:00,35.5,35.52,35.49,35.52,9700.0,35.5,35.52,35.49,35.52,9700.0
2013-05-07 14:10:00,35.52,35.54,35.52,35.53,5800.0,35.52,35.54,35.52,35.53,5800.0
2013-05-07 14:20:00,35.51,35.51,35.47,35.47,7200.0,35.51,35.51,35.47,35.47,7200.0
2013-05-07 14:30:00,35.46,35.46,35.42,35.42,2600.0,35.46,35.46,35.42,35.42,2600.0
2013-05-07 14:40:00,35.42,35.55,35.42,35.55,25900.0,35.42,35.55,35.42,35.55,25900.0
2013-05-07 14:50:00,35.55,35.55,35.53,35.54,10000.0,35.55,35.55,35.53,35.54,10000.0
2013-05-07 15:00:00,35.54,35.54,35.51,35.53,5400.0,35.54,35.54,35.51,35.53,5400.0
2013-05-07 15:10:00,35.52,35.53,35.5,35.53,11000.0,35.52,35.53,35.5,35.53,11000.0
2013-05-07 15:20:00,35.52,35.59,35.52,35.58,28200.0,35.52,35.59,35.52,35.58,28200.0
2013-05-07 15:30:00,35.59,35.59,35.56,35.56,11700.0,35.59,35.59,35.56,35.56,11700.0
2013-05-07 15:40:00,35.57,35.6,35.55,35.55,22200.0,35.57,35.6,35.55,35.55,22200.0
2013-05-07 15:50:00,35.55,35.63,35.54,35.6,57500.0,35.55,35.63,35.54,35.6,57500.0
2013-05-08 09:30:00,35.56,35.58,35.38,35.4,5900.0,35.56,35.58,35.38,35.4,5900.0
2013-05-08 09:40:00,35.38,35.49,35.37,35.49,1900.0,35.38,35.49,35.37,35.49,1900.0
2013-05-08 09:50:00,35.44,35.56,35.44,35.5,4200.0,35.44,35.56,35.44,35.5,4200.0
2013-05-08 10:00:00,35.54,35.55,35.44,35.45,3200.0,35.54,35.55,35.44,35.45,3200.0
2013-05-08 10:10:00,35.45,35.49,35.45,35.46,14800.0,35.45,35.49,35.45,35.46,14800.0
2013-05-08 10:20:00,35.46,35.53,35.45,35.53,2800.0,35.46,35.53,35.45,35.53,2800.0
2013-05-08 10:30:00,35.54,35.61,35.53,35.59,19200.0,35.54,35.61,35.53,35.59,19200.0
2013-05-08 10:40:00,35.6,35.6,35.53,35.58,23100.0,35.6,35.6,35.53,35.58,23100.0
2013-05-08 10:50:00,35.57,35.59,35.51,35.52,27700.0,35.57,35.59,35.51,35.52,27700.0
2013-05-08 11:00:00,35.53,35.53,35.49,35.49,12500.0,35.53,35.53,35.49,35.49,12500.0
2013-05-08 11:10:00,35.52,35.55,35.52,35.52,2300.0,35.52,35.55,35.52,35.52,2300.0
2013-05-08 11:20:00,35.51,35.52,35.48,35.51,3000.0,35.51,35.52,35.48,35.51,3000.0
2013-05-08 11:30:00,35.5,35.54,35.49,35.54,4400.0,35.5,35.54,35.49,35.54,4400.0
2013-05-08 11:40:00,35.55,35.55,35.53,35.55,2700.0,35.55,35.55,35.53,35.55,2700.0
2013-05-08 11:50:00,35.54,35.57,35.54,35.57,4300.0,35.54,35.57,35.54,35.57,4300.0
2013-05-08 12:00:00,35.58,35.61,35.58,35.61,1500.0,35.58,35.61,35.58,35.61,1500.0
2013-05-08 12:10:00,35.59,35.6,35.59,35.59,900.0,35.59,35.6,35.59,35.59,900.0
2013-05-08 12:20:00,35.59,35.62,35.58,35.6,6000.0,35.59,35.62,35.58,35.6,6000.0
2013-05-08 12:30:00,35.6,35.61,35.55,35.58,8300.0,35.6,35.61,35.55,35.58,8300.0
2013-05-08 12:40:00,35.59,35.62,35.59,35.62,1800.0,35.59,35.62,35.59,35.62,1800.0
2013-05-08 12:50:00,35.62,35.62,35.6,35.61,2300.0,35.62,35.62,35.6,35.61,2300.0
2013-05-08 13:00:00,35.62,35.66,35.62,35.66,3300.0,35.62,35.66,35.62,35.66,3300.0
2013-05-08 13:10:00,35.65,35.67,35.65,35.66,4100.0,35.65,35.67,35.65,35.66,4100.0
2013-05-08 13:20:00,35.66,35.66,35.64,35.65,2500.0,35.66,35.66,35.64,35.65,2500.0
2013-05-08 13:30:00,35.64,35.66,35.62,35.63,10300.0,35.64,35.66,35.62,35.63,10300.0
2013-05-08 13:40:00,35.62,35.63,35.62,35.63,7400.0,35.62,35.63,35.62,35.63,7400.0
2013-05-08 13:50:00,35.63,35.65,35.61,35.61,10300.0,35.63,35.65,35.61,35.61,10300.0
2013-05-08 14:00:00,35.62,35.66,35.6,35.63,13900.0,35.62,35.66,35.6,35.63,13900.0
2013-05-08 14:10:00,35.63,35.64,35.62,35.62,4300.0,35.63,35.64,35.62,35.62,4300.0
2013-05-08 14:20:00,35.62,35.67,35.62,35.66,4700.0,35.62,35.67,35.62,35.66,4700.0
2013-05-08 14:30:00,35.66,35.67,35.62,35.67,28400.0,35.66,35.67,35.62,35.67,28400.0
2013-05-08 14:40:00,35.66,35.69,35.66,35.68,12900.0,35.66,35.69,35.66,35.68,12900.0
2013-05-08 14:50:00,35.68,35.71,35.67,35.7,12200.0,35.68,35.71,35.67,35.7,12200.0
2013-05-08 15:00:00,35.69,35.7,35.66,35.67,10000.0,35.69,35.7,35.66,35.67,10000.0
2013-05-08 15:10:00,35.67,35.74,35.67,35.74,11000.0,35.67,35.74,35.67,35.74,11000.0
2013-05-08 15:20:00,35.74,35.76,35.71,35.75,19300.0,35.74,35.76,35.71,35.75,19300.0
2013-05-08 15:30:00,35.76,35.8,35.75,35.79,13800.0,35.76,35.8,35.75,35.79,13800.0
2013-05-08 15:40:00,35.79,35.8,35.77,35.8,20500.0,35.79,35.8,35.77,35.8,20500.0
2013-05-08 15:50:00,35.8,35.9,35.8,35.9,92500.0,35.8,35.9,35.8,35.9,92500.0
2013-05-09 09:30:00,35.91,35.93,35.8,35.93,8400.0,35.91,35.93,35.8,35.93,8400.0
2013-05-09 09:40:00,35.93,35.95,35.85,35.85,6100.0,35.93,35.95,35.85,35.85,6100.0
2013-05-09 09:50:00,35.84,35.93,35.84,35.93,4200.0,35.84,35.93,35.84,35.93,4200.0
2013-05-09 10:00:00,35.93,35.93,35.84,35.87,29000.0,35.93,35.93,35.84,35.87,29000.0
2013-05-09 10:10:00,35.87,35.89,35.8,35.8,25100.0,35.87,35.89,35.8,35.8,25100.0
2013-05-09 10:20:00,35.81,35.85,35.8,35.83,32600.0,35.81,35.85,35.8,35.83,32600.0
2013-05-09 10:30:00,35.82,35.82,35.74,35.78,28700.0,35.82,35.82,35.74,35.78,28700.0
2013-05-09 10:40:00,35.78,35.83,35.76,35.83,15900.0,35.78,35.83,35.76,35.83,15900.0
2013-05-09 10:50:00,35.85,35.87,35.83,35.87,3300.0,35.85,35.87,35.83,35.87,3300.0
2013-05-09 11:00:00,35.88,35.93,35.88,35.91,4800.0,35.88,35.93,35.88,35.91,4800.0
2013-05-09 11:10:00,35.91,35.91,35.88,35.88,1600.0,35.91,35.91,35.88,35.88,1600.0
2013-05-09 11:20:00,35.87,35.91,35.86,35.89,31000.0,35.87,35.91,35.86,35.89,31000.0
2013-05-09 11:30:00,35.89,35.89,35.87,35.87,4700.0,35.89,35.89,35.87,35.87,4700.0
2013-05-09 11:40:00,35.87,35.88,35.84,35.88,3500.0,35.87,35.88,35.84,35.88,3500.0
2013-05-09 11:50:00,35.88,35.88,35.87,35.88,2600.0,35.88,35.88,35.87,35.88,2600.0
2013-05-09 12:00:00,35.89,35.89,35.85,35.85,7400.0,35.89,35.89,35.85,35.85,7400.0
2013-05-09 12:10:00,35.86,35.87,35.86,35.86,2100.0,35.86,35.87,35.86,35.86,2100.0
2013-05-09 12:20:00,35.85,35.85,35.8,35.81,7900.0,35.85,35.85,35.8,35.81,7900.0
2013-05-09 12:30:00,35.81,35.86,35.81,35.86,2000.0,35.81,35.86,35.81,35.86,2000.0
2013-05-09 12:40:00,35.86,35.87,35.82,35.82,4200.0,35.86,35.87,35.82,35.82,4200.0
2013-05-09 12:50:00,35.83,35.86,35.82,35.86,4100.0,35.83,35.86,35.82,35.86,4100.0
2013-05-09 13:00:00,35.84,35.88,35.84,35.86,3300.0,35.84,35.88,35.84,35.86,3300.0
2013-05-09 13:10:00,35.85,35.89,35.84,35.86,34500.0,35.85,35.89,35.84,35.86,34500.0
2013-05-09 13:20:00,35.85,35.87,35.83,35.84,21700.0,35.85,35.87,35.83,35.84,21700.0
2013-05-09 13:30:00,35.85,35.9,35.85,35.87,3800.0,35.85,35.9,35.85,35.87,3800.0
2013-05-09 13:40:00,35.88,35.9,35.84,35.9,13300.0,35.88,35.9,35.84,35.9,13300.0
2013-05-09 13:50:00,35.89,35.9,35.85,35.9,4600.0,35.89,35.9,35.85,35.9,4600.0
2013-05-09 14:00:00,35.9,35.9,35.86,35.86,3200.0,35.9,35.9,35.86,35.86,3200.0
2013-05-09 14:10:00,35.86,35.86,35.82,35.86,14400.0,35.86,35.86,35.82,35.86,14400.0
2013-05-09 14:20:00,35.86,35.88,35.85,35.88,4000.0,35.86,35.88,35.85,35.88,4000.0
2013-05-09 14:30:00,35.88,35.88,35.82,35.83,8100.0,35.88,35.88,35.82,35.83,8100.0
2013-05-09 14:40:00,35.84,35.85,35.82,35.84,5500.0,35.84,35.85,35.82,35.84,5500.0
2013-05-09 14:50:00,35.85,35.87,35.8,35.82,15200.0,35.85,35.87,35.8,35.82,15200.0
2013-05-09 15:00:00,35.81,35.83,35.76,35.79,19200.0,35.81,35.83,35.76,35.79,19200.0
2013-05-09 15:10:00,35.79,35.8,35.75,35.8,9600.0,35.79,35.8,35.75,35.8,9600.0
2013-05-09 15:20:00,35.81,35.85,35.81,35.83,6000.0,35.81,35.85,35.81,35.83,6000.0
2013-05-09 15:30:00,35.84,35.86,35.82,35.82,11800.0,35.84,35.86,35.82,35.82,11800.0
2013-05-09 15:40:00,35.81,35.83,35.79,35.82,18500.0,35.81,35.83,35.79,35.82,18500.0
2013-05-09 15:50:00,35.81,35.82,35.73,35.81,26900.0,35.81,35.82,35.73,35.81,26900.0
2013-05-10 09:30:00,35.74,35.84,35.73,35.79,20800.0,35.74,35.84,35.73,35.79,20800.0
2013-05-10 09:40:00,35.79,35.85,35.74,35.83,5300.0,35.79,35.85,35.74,35.83,5300.0
2013-05-10 09:50:00,35.86,35.93,35.85,35.93,2200.0,35.86,35.93,35.85,35.93,2200.0
2013-05-10 10:00:00,35.93,35.93,35.86,35.89,30200.0,35.93,35.93,35.86,35.89,30200.0
2013-05-10 10:10:00,35.91,35.91,35.84,35.86,3200.0,35.91,35.91,35.84,35.86,3200.0
2013-05-10 10:20:00,35.85,35.86,35.8,35.81,3900.0,35.85,35.86,35.8,35.81,3900.0
2013-05-10 10:30:00,35.8,35.8,35.71,35.72,5800.0,35.8,35.8,35.71,35.72,5800.0
2013-05-10 10:40:00,35.72,35.78,35.72,35.77,3700.0,35.72,35.78,35.72,35.77,3700.0
2013-05-10 10:50:00,35.77,35.79,35.75,35.79,3900.0,35.77,35.79,35.75,35.79,3900.0
2013-05-10 11:00:00,35.79,35.8,35.72,35.8,2100.0,35.79,35.8,35.72,35.8,2100.0
2013-05-10 11:10:00,35.77,35.78,35.75,35.78,2600.0,35.77,35.78,35.75,35.78,2600.0
2013-05-10 11:20:00,35.78,35.8,35.75,35.79,2700.0,35.78,35.8,35.75,35.79,2700.0
2013-05-10 11:30:00,35.8,35.86,35.79,35.86,6200.0,35.8,35.86,35.79,35.86,6200.0
2013-05-10 11:40:00,35.87,35.87,35.79,35.82,8900.0,35.87,35.87,35.79,35.82,8900.0
2013-05-10 11:50:00,35.82,35.82,35.78,35.78,4300.0,35.82,35.82,35.78,35.78,4300.0
2013-05-10 12:00:00,35.79,35.79,35.68,35.68,9800.0,35.79,35.79,35.68,35.68,9800.0
2013-05-10 12:10:00,35.69,35.75,35.69,35.74,3100.0,35.69,35.75,35.69,35.74,3100.0
2013-05-10 12:20:00,35.74,35.78,35.74,35.76,2100.0,35.74,35.78,35.74,35.76,2100.0
2013-05-10 12:30:00,35.77,35.78,35.76,35.78,2800.0,35.77,35.78,35.76,35.78,2800.0
2013-05-10 12:40:00,35.77,35.78,35.72,35.72,8900.0,35.77,35.78,35.72,35.72,8900.0
2013-05-10 12:50:00,35.72,35.73,35.71,35.73,6700.0,35.72,35.73,35.71,35.73,6700.0
2013-05-10 13:00:00,35.73,35.74,35.68,35.73,22100.0,35.73,35.74,35.68,35.73,22100.0
2013-05-10 13:10:00,35.73,35.73,35.7,35.7,2100.0,35.73,35.73,35.7,35.7,2100.0
2013-05-10 13:20:00,35.7,35.75,35.7,35.75,2900.0,35.7,35.75,35.7,35.75,2900.0
2013-05-10 13:30:00,35.75,35.75,35.72,35.73,3500.0,35.75,35.75,35.72,35.73,3500.0
2013-05-10 13:40:00,35.74,35.8,35.74,35.78,6800.0,35.74,35.8,35.74,35.78,6800.0
2013-05-10 13:50:00,35.79,35.8,35.78,35.8,4500.0,35.79,35.8,35.78,35.8,4500.0
2013-05-10 14:00:00,35.8,35.8,35.79,35.79,9800.0,35.8,35.8,35.79,35.79,9800.0
2013-05-10 14:10:00,35.78,35.79,35.76,35.76,10300.0,35.78,35.79,35.76,35.76,10300.0
2013-05-10 14:20:00,35.76,35.79,35.76,35.78,7300.0,35.76,35.79,35.76,35.78,7300.0
2013-05-10 14:30:00,35.78,35.79,35.72,35.74,5100.0,35.78,35.79,35.72,35.74,5100.0
2013-05-10 14:40:00,35.74,35.75,35.73,35.75,2900.0,35.74,35.75,35.73,35.75,2900.0
2013-05-10 14:50:00,35.75,35.76,35.74,35.74,8300.0,35.75,35.76,35.74,35.74,8300.0
2013-05-10 15:00:00,35.74,35.74,35.71,35.72,7200.0,35.74,35.74,35.71,35.72,7200.0
2013-05-10 15:10:00,35.73,35.74,35.72,35.73,7300.0,35.73,35.74,35.72,35.73,7300.0
2013-05-10 15:20:00,35.73,35.75,35.72,35.75,7800.0,35.73,35.75,35.72,35.75,7800.0
2013-05-10 15:30:00,35.74,35.76,35.73,35.74,8900.0,35.74,35.76,35.73,35.74,8900.0
2013-05-10 15:40:00,35.74,35.81,35.73,35.73,21000.0,35.74,35.81,35.73,35.73,21000.0
2013-05-10 15:50:00,35.73,35.75,35.69,35.71,41000.0,35.73,35.75,35.69,35.71,41000.0
2013-05-13 09:30:00,35.58,35.58,35.32,35.55,8600.0,35.58,35.58,35.32,35.55,8600.0
2013-05-13 09:40:00,35.58,35.6,35.53,35.58,2200.0,35.58,35.6,35.53,35.58,2200.0
2013-05-13 09:50:00,35.57,35.57,35.47,35.47,8100.0,35.57,35.57,35.47,35.47,8100.0
2013-05-13 10:00:00,35.46,35.5,35.42,35.5,12500.0,35.46,35.5,35.42,35.5,12500.0
2013-05-13 10:10:00,35.5,35.57,35.5,35.51,8100.0,35.5,35.57,35.5,35.51,8100.0
2013-05-13 10:20:00,35.49,35.5,35.43,35.5,4300.0,35.49,35.5,35.43,35.5,4300.0
2013-05-13 10:30:00,35.5,35.54,35.5,35.53,4200.0,35.5,35.54,35.5,35.53,4200.0
2013-05-13 10:40:00,35.54,35.56,35.52,35.56,5000.0,35.54,35.56,35.52,35.56,5000.0
2013-05-13 10:50:00,35.56,35.56,35.45,35.46,4300.0,35.56,35.56,35.45,35.46,4300.0
2013-05-13 11:00:00,35.47,35.48,35.43,35.47,5500.0,35.47,35.48,35.43,35.47,5500.0
2013-05-13 11:10:00,35.46,35.49,35.45,35.48,10600.0,35.46,35.49,35.45,35.48,10600.0
2013-05-13 11:20:00,35.48,35.48,35.43,35.46,30700.0,35.48,35.48,35.43,35.46,30700.0
2013-05-13 11:30:00,35.47,35.49,35.43,35.43,16100.0,35.47,35.49,35.43,35.43,16100.0
2013-05-13 11:40:00,35.43,35.44,35.4,35.41,14100.0,35.43,35.44,35.4,35.41,14100.0
2013-05-13 11:50:00,35.4,35.41,35.34,35.37,28300.0,35.4,35.41,35.34,35.37,28300.0
2013-05-13 12:00:00,35.35,35.39,35.35,35.36,8500.0,35.35,35.39,35.35,35.36,8500.0
2013-05-13 12:10:00,35.38,35.4,35.38,35.38,6200.0,35.38,35.4,35.38,35.38,6200.0
2013-05-13 12:20:00,35.38,35.38,35.35,35.35,13300.0,35.38,35.38,35.35,35.35,13300.0
2013-05-13 12:30:00,35.35,35.37,35.34,35.37,5400.0,35.35,35.37,35.34,35.37,5400.0
2013-05-13 12:40:00,35.37,35.39,35.37,35.39,2700.0,35.37,35.39,35.37,35.39,2700.0
2013-05-13 12:50:00,35.38,35.39,35.34,35.35,34200.0,35.38,35.39,35.34,35.35,34200.0
2013-05-13 13:00:00,35.36,35.36,35.35,35.36,3200.0,35.36,35.36,35.35,35.36,3200.0
2013-05-13 13:10:00,35.35,35.36,35.34,35.36,9300.0,35.35,35.36,35.34,35.36,9300.0
2013-05-13 13:20:00,35.37,35.38,35.29,35.3,10000.0,35.37,35.38,35.29,35.3,10000.0
2013-05-13 13:30:00,35.3,35.3,35.27,35.28,5900.0,35.3,35.3,35.27,35.28,5900.0
2013-05-13 13:40:00,35.28,35.3,35.28,35.3,4000.0,35.28,35.3,35.28,35.3,4000.0
2013-05-13 13:50:00,35.29,35.31,35.29,35.31,5200.0,35.29,35.31,35.29,35.31,5200.0
2013-05-13 14:00:00,35.3,35.31,35.26,35.3,11800.0,35.3,35.31,35.26,35.3,11800.0
2013-05-13 14:10:00,35.32,35.32,35.25,35.26,14300.0,35.32,35.32,35.25,35.26,14300.0
2013-05-13 14:20:00,35.26,35.28,35.26,35.28,9600.0,35.26,35.28,35.26,35.28,9600.0
2013-05-13 14:30:00,35.27,35.32,35.27,35.32,8600.0,35.27,35.32,35.27,35.32,8600.0
2013-05-13 14:40:00,35.3,35.31,35.29,35.31,4900.0,35.3,35.31,35.29,35.31,4900.0
2013-05-13 14:50:00,35.3,35.32,35.29,35.3,8200.0,35.3,35.32,35.29,35.3,8200.0
2013-05-13 15:00:00,35.3,35.31,35.27,35.27,7800.0,35.3,35.31,35.27,35.27,7800.0
2013-05-13 15:10:00,35.28,35.28,35.24,35.28,12800.0,35.28,35.28,35.24,35.28,12800.0
2013-05-13 15:20:00,35.28,35.28,35.23,35.25,13900.0,35.28,35.28,35.23,35.25,13900.0
2013-05-13 15:30:00,35.25,35.28,35.24,35.26,11600.0,35.25,35.28,35.24,35.26,11600.0
2013-05-13 15:40:00,35.27,35.27,35.24,35.24,13700.0,35.27,35.27,35.24,35.24,13700.0
2013-05-13 15:50:00,35.24,35.25,35.19,35.2,55300.0,35.24,35.25,35.19,35.2,55300.0
2013-05-14 09:30:00,35.2,35.35,35.2,35.3,6800.0,35.2,35.35,35.2,35.3,6800.0
2013-05-14 09:40:00,35.32,35.36,35.21,35.34,18800.0,35.32,35.36,35.21,35.34,18800.0
2013-05-14 09:50:00,35.34,35.37,35.29,35.34,27300.0,35.34,35.37,35.29,35.34,27300.0
2013-05-14 10:00:00,35.34,35.36,35.32,35.33,24500.0,35.34,35.36,35.32,35.33,24500.0
2013-05-14 10:10:00,35.34,35.34,35.32,35.32,20800.0,35.34,35.34,35.32,35.32,20800.0
2013-05-14 10:20:00,35.31,35.32,35.31,35.32,16400.0,35.31,35.32,35.31,35.32,16400.0
2013-05-14 10:30:00,35.32,35.34,35.31,35.34,17900.0,35.32,35.34,35.31,35.34,17900.0
2013-05-14 10:40:00,35.34,35.36,35.32,35.34,15000.0,35.34,35.36,35.32,35.34,15000.0
2013-05-14 10:50:00,35.35,35.4,35.34,35.39,10900.0,35.35,35.4,35.34,35.39,10900.0
2013-05-14 11:00:00,35.4,35.41,35.38,35.38,10000.0,35.4,35.41,35.38,35.38,10000.0
2013-05-14 11:10:00,35.38,35.38,35.35,35.37,11500.0,35.38,35.38,35.35,35.37,11500.0
2013-05-14 11:20:00,35.37,35.4,35.36,35.39,18100.0,35.37,35.4,35.36,35.39,18100.0
2013-05-14 11:30:00,35.4,35.43,35.37,35.39,9300.0,35.4,35.43,35.37,35.39,9300.0
2013-05-14 11:40:00,35.39,35.41,35.36,35.36,13400.0,35.39,35.41,35.36,35.36,13400.0
2013-05-14 11:50:00,35.35,35.38,35.33,35.38,3300.0,35.35,35.38,35.33,35.38,3300.0
2013-05-14 12:00:00,35.38,35.39,35.37,35.39,2500.0,35.38,35.39,35.37,35.39,2500.0
2013-05-14 12:10:00,35.38,35.4,35.38,35.39,8200.0,35.38,35.4,35.38,35.39,8200.0
2013-05-14 12:20:00,35.39,35.4,35.37,35.38,10600.0,35.39,35.4,35.37,35.38,10600.0
2013-05-14 12:30:00,35.39,35.4,35.38,35.39,5100.0,35.39,35.4,35.38,35.39,5100.0
2013-05-14 12:40:00,35.39,35.4,35.38,35.39,5400.0,35.39,35.4,35.38,35.39,5400.0
2013-05-14 12:50:00,35.39,35.39,35.35,35.35,3800.0,35.39,35.39,35.35,35.35,3800.0
2013-05-14 13:00:00,35.35,35.39,35.35,35.36,9600.0,35.35,35.39,35.35,35.36,9600.0
2013-05-14 13:10:00,35.36,35.37,35.35,35.36,4000.0,35.36,35.37,35.35,35.36,4000.0
2013-05-14 13:20:00,35.37,35.4,35.37,35.4,1300.0,35.37,35.4,35.37,35.4,1300.0
2013-05-14 13:30:00,35.4,35.43,35.4,35.43,4200.0,35.4,35.43,35.4,35.43,4200.0
2013-05-14 13:40:00,35.44,35.47,35.44,35.47,4600.0,35.44,35.47,35.44,35.47,4600.0
2013-05-14 13:50:00,35.47,35.48,35.39,35.4,14700.0,35.47,35.48,35.39,35.4,14700.0
2013-05-14 14:00:00,35.41,35.43,35.39,35.43,6400.0,35.41,35.43,35.39,35.43,6400.0
2013-05-14 14:10:00,35.43,35.45,35.41,35.44,6800.0,35.43,35.45,35.41,35.44,6800.0
2013-05-14 14:20:00,35.44,35.44,35.42,35.44,6400.0,35.44,35.44,35.42,35.44,6400.0
2013-05-14 14:30:00,35.43,35.45,35.42,35.44,5200.0,35.43,35.45,35.42,35.44,5200.0
2013-05-14 14:40:00,35.43,35.43,35.36,35.36,19500.0,35.43,35.43,35.36,35.36,19500.0
2013-05-14 14:50:00,35.37,35.37,35.32,35.34,15600.0,35.37,35.37,35.32,35.34,15600.0
2013-05-14 15:00:00,35.34,35.4,35.32,35.4,10700.0,35.34,35.4,35.32,35.4,10700.0
2013-05-14 15:10:00,35.4,35.4,35.38,35.38,11300.0,35.4,35.4,35.38,35.38,11300.0
2013-05-14 15:20:00,35.38,35.4,35.37,35.4,5300.0,35.38,35.4,35.37,35.4,5300.0
2013-05-14 15:30:00,35.4,35.43,35.39,35.43,14900.0,35.4,35.43,35.39,35.43,14900.0
2013-05-14 15:40:00,35.43,35.43,35.39,35.42,13100.0,35.43,35.43,35.39,35.42,13100.0
2013-05-14 15:50:00,35.42,35.42,35.36,35.39,38800.0,35.42,35.42,35.36,35.39,38800.0
2013-05-15 09:30:00,35.32,35.38,35.0,35.33,10800.0,35.32,35.38,35.0,35.33,10800.0
2013-05-15 09:40:00,35.33,35.36,35.32,35.32,20900.0,35.33,35.36,35.32,35.32,20900.0
2013-05-15 09:50:00,35.32,35.35,35.3,35.35,10600.0,35.32,35.35,35.3,35.35,10600.0
2013-05-15 10:00:00,35.35,35.37,35.33,35.34,28100.0,35.35,35.37,35.33,35.34,28100.0
2013-05-15 10:10:00,35.33,35.36,35.32,35.34,6000.0,35.33,35.36,35.32,35.34,6000.0
2013-05-15 10:20:00,35.35,35.36,35.34,35.34,10900.0,35.35,35.36,35.34,35.34,10900.0
2013-05-15 10:30:00,35.35,35.35,35.34,35.35,11700.0,35.35,35.35,35.34,35.35,11700.0
2013-05-15 10:40:00,35.35,35.39,35.34,35.39,12300.0,35.35,35.39,35.34,35.39,12300.0
2013-05-15 10:50:00,35.38,35.41,35.36,35.41,4900.0,35.38,35.41,35.36,35.41,4900.0
2013-05-15 11:00:00,35.41,35.46,35.41,35.45,6200.0,35.41,35.46,35.41,35.45,6200.0
2013-05-15 11:10:00,35.44,35.52,35.44,35.52,5500.0,35.44,35.52,35.44,35.52,5500.0
2013-05-15 11:20:00,35.52,35.54,35.43,35.43,20800.0,35.52,35.54,35.43,35.43,20800.0
2013-05-15 11:30:00,35.43,35.49,35.42,35.49,9700.0,35.43,35.49,35.42,35.49,9700.0
2013-05-15 11:40:00,35.49,35.52,35.43,35.43,3900.0,35.49,35.52,35.43,35.43,3900.0
2013-05-15 11:50:00,35.43,35.43,35.35,35.36,19000.0,35.43,35.43,35.35,35.36,19000.0
2013-05-15 12:00:00,35.36,35.45,35.36,35.44,4100.0,35.36,35.45,35.36,35.44,4100.0
2013-05-15 12:10:00,35.45,35.5,35.44,35.45,9300.0,35.45,35.5,35.44,35.45,9300.0
2013-05-15 12:20:00,35.45,35.49,35.44,35.49,3300.0,35.45,35.49,35.44,35.49,3300.0
2013-05-15 12:30:00,35.5,35.52,35.45,35.45,19900.0,35.5,35.52,35.45,35.45,19900.0
2013-05-15 12:40:00,35.45,35.47,35.42,35.46,4100.0,35.45,35.47,35.42,35.46,4100.0
2013-05-15 12:50:00,35.45,35.49,35.45,35.47,3800.0,35.45,35.49,35.45,35.47,3800.0
2013-05-15 13:00:00,35.47,35.48,35.45,35.48,4100.0,35.47,35.48,35.45,35.48,4100.0
2013-05-15 13:10:00,35.47,35.48,35.43,35.44,8400.0,35.47,35.48,35.43,35.44,8400.0
2013-05-15 13:20:00,35.43,35.44,35.42,35.44,2000.0,35.43,35.44,35.42,35.44,2000.0
2013-05-15 13:30:00,35.44,35.45,35.4,35.4,9600.0,35.44,35.45,35.4,35.4,9600.0
2013-05-15 13:40:00,35.4,35.44,35.4,35.41,4400.0,35.4,35.44,35.4,35.41,4400.0
2013-05-15 13:50:00,35.42,35.42,35.39,35.4,3500.0,35.42,35.42,35.39,35.4,3500.0
2013-05-15 14:00:00,35.4,35.42,35.4,35.41,5800.0,35.4,35.42,35.4,35.41,5800.0
2013-05-15 14:10:00,35.42,35.43,35.4,35.41,12600.0,35.42,35.43,35.4,35.41,12600.0
2013-05-15 14:20:00,35.4,35.43,35.39,35.41,7800.0,35.4,35.43,35.39,35.41,7800.0
2013-05-15 14:30:00,35.41,35.43,35.4,35.42,8400.0,35.41,35.43,35.4,35.42,8400.0
2013-05-15 14:40:00,35.42,35.43,35.38,35.39,16700.0,35.42,35.43,35.38,35.39,16700.0
2013-05-15 14:50:00,35.38,35.43,35.37,35.4,13300.0,35.38,35.43,35.37,35.4,13300.0
2013-05-15 15:00:00,35.39,35.39,35.35,35.39,7600.0,35.39,35.39,35.35,35.39,7600.0
2013-05-15 15:10:00,35.39,35.42,35.37,35.38,13200.0,35.39,35.42,35.37,35.38,13200.0
2013-05-15 15:20:00,35.38,35.42,35.38,35.41,8700.0,35.38,35.42,35.38,35.41,8700.0
2013-05-15 15:30:00,35.4,35.46,35.4,35.46,16700.0,35.4,35.46,35.4,35.46,16700.0
2013-05-15 15:40:00,35.46,35.49,35.45,35.49,14200.0,35.46,35.49,35.45,35.49,14200.0
2013-05-15 15:50:00,35.49,35.52,35.44,35.46,53400.0,35.49,35.52,35.44,35.46,53400.0
2013-05-16 09:30:00,35.53,35.6,35.33,35.6,15700.0,35.53,35.6,35.33,35.6,15700.0
2013-05-16 09:40:00,35.6,35.68,35.56,35.63,13200.0,35.6,35.68,35.56,35.63,13200.0
2013-05-16 09:50:00,35.59,35.67,35.59,35.66,17300.0,35.59,35.67,35.59,35.66,17300.0
2013-05-16 10:00:00,35.66,35.67,35.53,35.53,12800.0,35.66,35.67,35.53,35.53,12800.0
2013-05-16 10:10:00,35.56,35.64,35.54,35.64,7800.0,35.56,35.64,35.54,35.64,7800.0
2013-05-16 10:20:00,35.65,35.65,35.59,35.59,4600.0,35.65,35.65,35.59,35.59,4600.0
2013-05-16 10:30:00,35.6,35.62,35.55,35.62,6900.0,35.6,35.62,35.55,35.62,6900.0
2013-05-16 10:40:00,35.6,35.65,35.59,35.64,7400.0,35.6,35.65,35.59,35.64,7400.0
2013-05-16 10:50:00,35.63,35.68,35.6,35.65,4200.0,35.63,35.68,35.6,35.65,4200.0
2013-05-16 11:00:00,35.65,35.68,35.6,35.62,7200.0,35.65,35.68,35.6,35.62,7200.0
2013-05-16 11:10:00,35.6,35.68,35.6,35.63,7300.0,35.6,35.68,35.6,35.63,7300.0
2013-05-16 11:20:00,35.64,35.64,35.61,35.61,4400.0,35.64,35.64,35.61,35.61,4400.0
2013-05-16 11:30:00,35.6,35.67,35.6,35.67,1800.0,35.6,35.67,35.6,35.67,1800.0
2013-05-16 11:40:00,35.67,35.69,35.63,35.69,4700.0,35.67,35.69,35.63,35.69,4700.0
2013-05-16 11:50:00,35.68,35.69,35.65,35.65,4100.0,35.68,35.69,35.65,35.65,4100.0
2013-05-16 12:00:00,35.65,35.66,35.64,35.66,7100.0,35.65,35.66,35.64,35.66,7100.0
2013-05-16 12:10:00,35.65,35.66,35.63,35.63,3900.0,35.65,35.66,35.63,35.63,3900.0
2013-05-16 12:20:00,35.63,35.64,35.6,35.63,8600.0,35.63,35.64,35.6,35.63,8600.0
2013-05-16 12:30:00,35.62,35.63,35.61,35.63,3400.0,35.62,35.63,35.61,35.63,3400.0
2013-05-16 12:40:00,35.62,35.63,35.61,35.62,14300.0,35.62,35.63,35.61,35.62,14300.0
2013-05-16 12:50:00,35.63,35.63,35.61,35.62,4900.0,35.63,35.63,35.61,35.62,4900.0
2013-05-16 13:00:00,35.62,35.62,35.6,35.61,6500.0,35.62,35.62,35.6,35.61,6500.0
2013-05-16 13:10:00,35.61,35.63,35.61,35.61,4300.0,35.61,35.63,35.61,35.61,4300.0
2013-05-16 13:20:00,35.61,35.62,35.6,35.61,5500.0,35.61,35.62,35.6,35.61,5500.0
2013-05-16 13:30:00,35.62,35.62,35.58,35.58,4900.0,35.62,35.62,35.58,35.58,4900.0
2013-05-16 13:40:00,35.57,35.61,35.52,35.57,24800.0,35.57,35.61,35.52,35.57,24800.0
2013-05-16 13:50:00,35.57,35.57,35.52,35.52,3700.0,35.57,35.57,35.52,35.52,3700.0
2013-05-16 14:00:00,35.52,35.57,35.52,35.57,2200.0,35.52,35.57,35.52,35.57,2200.0
2013-05-16 14:10:00,35.57,35.65,35.57,35.62,6100.0,35.57,35.65,35.57,35.62,6100.0
2013-05-16 14:20:00,35.62,35.62,35.52,35.6,24600.0,35.62,35.62,35.52,35.6,24600.0
2013-05-16 14:30:00,35.61,35.62,35.61,35.62,3100.0,35.61,35.62,35.61,35.62,3100.0
2013-05-16 14:40:00,35.62,35.62,35.57,35.57,6000.0,35.62,35.62,35.57,35.57,6000.0
2013-05-16 14:50:00,35.58,35.58,35.54,35.55,3600.0,35.58,35.58,35.54,35.55,3600.0
2013-05-16 15:00:00,35.54,35.55,35.51,35.54,4300.0,35.54,35.55,35.51,35.54,4300.0
2013-05-16 15:10:00,35.54,35.55,35.52,35.53,4100.0,35.54,35.55,35.52,35.53,4100.0
2013-05-16 15:20:00,35.52,35.53,35.46,35.5,8800.0,35.52,35.53,35.46,35.5,8800.0
2013-05-16 15:30:00,35.5,35.5,35.46,35.47,8800.0,35.5,35.5,35.46,35.47,8800.0
2013-05-16 15:40:00,35.47,35.49,35.42,35.44,15000.0,35.47,35.49,35.42,35.44,15000.0
2013-05-16 15:50:00,35.43,35.48,35.4,35.45,41000.0,35.43,35.48,35.4,35.45,41000.0
2013-05-17 09:30:00,35.49,35.52,35.32,35.47,4900.0,35.49,35.52,35.32,35.47,4900.0
2013-05-17 09:40:00,35.47,35.53,35.4,35.43,2000.0,35.47,35.53,35.4,35.43,2000.0
2013-05-17 09:50:00,35.43,35.49,35.41,35.44,2700.0,35.43,35.49,35.41,35.44,2700.0
2013-05-17 10:00:00,35.47,35.58,35.47,35.57,4800.0,35.47,35.58,35.47,35.57,4800.0
2013-05-17 10:10:00,35.58,35.61,35.56,35.6,3500.0,35.58,35.61,35.56,35.6,3500.0
2013-05-17 10:20:00,35.61,35.67,35.61,35.67,10300.0,35.61,35.67,35.61,35.67,10300.0
2013-05-17 10:30:00,35.67,35.68,35.61,35.61,10900.0,35.67,35.68,35.61,35.61,10900.0
2013-05-17 10:40:00,35.61,35.67,35.61,35.64,4000.0,35.61,35.67,35.61,35.64,4000.0
2013-05-17 10:50:00,35.63,35.68,35.61,35.67,10400.0,35.63,35.68,35.61,35.67,10400.0
2013-05-17 11:00:00,35.67,35.67,35.62,35.62,1600.0,35.67,35.67,35.62,35.62,1600.0
2013-05-17 11:10:00,35.62,35.67,35.61,35.66,6200.0,35.62,35.67,35.61,35.66,6200.0
2013-05-17 11:20:00,35.65,35.67,35.65,35.67,2300.0,35.65,35.67,35.65,35.67,2300.0
2013-05-17 11:30:00,35.68,35.74,35.67,35.74,5000.0,35.68,35.74,35.67,35.74,5000.0
2013-05-17 11:40:00,35.74,35.75,35.67,35.67,3600.0,35.74,35.75,35.67,35.67,3600.0
2013-05-17 11:50:00,35.67,35.67,35.61,35.63,14200.0,35.67,35.67,35.61,35.63,14200.0
2013-05-17 12:00:00,35.64,35.68,35.62,35.68,6200.0,35.64,35.68,35.62,35.68,6200.0
2013-05-17 12:10:00,35.68,35.72,35.68,35.71,2600.0,35.68,35.72,35.68,35.71,2600.0
2013-05-17 12:20:00,35.72,35.79,35.72,35.77,11200.0,35.72,35.79,35.72,35.77,11200.0
2013-05-17 12:30:00,35.76,35.78,35.76,35.76,3400.0,35.76,35.78,35.76,35.76,3400.0
2013-05-17 12:40:00,35.77,35.78,35.75,35.77,7200.0,35.77,35.78,35.75,35.77,7200.0
2013-05-17 12:50:00,35.78,35.8,35.78,35.78,8500.0,35.78,35.8,35.78,35.78,8500.0
2013-05-17 13:00:00,35.79,35.82,35.79,35.79,11300.0,35.79,35.82,35.79,35.79,11300.0
2013-05-17 13:10:00,35.8,35.81,35.76,35.76,4300.0,35.8,35.81,35.76,35.76,4300.0
2013-05-17 13:20:00,35.75,35.78,35.75,35.77,3900.0,35.75,35.78,35.75,35.77,3900.0
2013-05-17 13:30:00,35.77,35.77,35.72,35.72,2100.0,35.77,35.77,35.72,35.72,2100.0
2013-05-17 13:40:00,35.72,35.72,35.69,35.7,2300.0,35.72,35.72,35.69,35.7,2300.0
2013-05-17 13:50:00,35.7,35.71,35.69,35.7,2400.0,35.7,35.71,35.69,35.7,2400.0
2013-05-17 14:00:00,35.7,35.71,35.69,35.69,2700.0,35.7,35.71,35.69,35.69,2700.0
2013-05-17 14:10:00,35.7,35.74,35.69,35.73,4300.0,35.7,35.74,35.69,35.73,4300.0
2013-05-17 14:20:00,35.73,35.76,35.72,35.76,6300.0,35.73,35.76,35.72,35.76,6300.0
2013-05-17 14:30:00,35.76,35.8,35.76,35.8,7100.0,35.76,35.8,35.76,35.8,7100.0
2013-05-17 14:40:00,35.8,35.81,35.78,35.8,6100.0,35.8,35.81,35.78,35.8,6100.0
2013-05-17 14:50:00,35.8,35.85,35.78,35.85,7800.0,35.8,35.85,35.78,35.85,7800.0
2013-05-17 15:00:00,35.84,35.87,35.83,35.84,9500.0,35.84,35.87,35.83,35.84,9500.0
2013-05-17 15:10:00,35.83,35.84,35.81,35.84,4200.0,35.83,35.84,35.81,35.84,4200.0
2013-05-17 15:20:00,35.84,35.87,35.81,35.84,12000.0,35.84,35.87,35.81,35.84,12000.0
2013-05-17 15:30:00,35.84,35.88,35.84,35.86,7100.0,35.84,35.88,35.84,35.86,7100.0
2013-05-17 15:40:00,35.86,35.87,35.84,35.87,8700.0,35.86,35.87,35.84,35.87,8700.0
2013-05-17 15:50:00,35.87,35.88,35.84,35.87,40700.0,35.87,35.88,35.84,35.87,40700.0
2013-05-20 09:30:00,35.79,35.9,35.73,35.9,15800.0,35.79,35.9,35.73,35.9,15800.0
2013-05-20 09:40:00,35.9,36.0,35.87,35.95,36500.0,35.9,36.0,35.87,35.95,36500.0
2013-05-20 09:50:00,35.93,35.93,35.86,35.88,6400.0,35.93,35.93,35.86,35.88,6400.0
2013-05-20 10:00:00,35.88,35.89,35.81,35.86,7700.0,35.88,35.89,35.81,35.86,7700.0
2013-05-20 10:10:00,35.85,36.0,35.85,35.96,33000.0,35.85,36.0,35.85,35.96,33000.0
2013-05-20 10:20:00,35.95,35.97,35.91,35.95,13200.0,35.95,35.97,35.91,35.95,13200.0
2013-05-20 10:30:00,35.95,35.95,35.86,35.89,10200.0,35.95,35.95,35.86,35.89,10200.0
2013-05-20 10:40:00,35.89,35.93,35.89,35.91,2400.0,35.89,35.93,35.89,35.91,2400.0
2013-05-20 10:50:00,35.91,35.91,35.85,35.89,4600.0,35.91,35.91,35.85,35.89,4600.0
2013-05-20 11:00:00,35.9,35.96,35.9,35.96,4900.0,35.9,35.96,35.9,35.96,4900.0
2013-05-20 11:10:00,35.96,35.99,35.94,35.98,6300.0,35.96,35.99,35.94,35.98,6300.0
2013-05-20 11:20:00,35.98,35.99,35.97,35.99,5100.0,35.98,35.99,35.97,35.99,5100.0
2013-05-20 11:30:00,36.0,36.0,35.97,35.99,4300.0,36.0,36.0,35.97,35.99,4300.0
2013-05-20 11:40:00,35.99,36.04,35.98,36.02,40900.0,35.99,36.04,35.98,36.02,40900.0
2013-05-20 11:50:00,36.02,36.08,35.99,36.06,18900.0,36.02,36.08,35.99,36.06,18900.0
2013-05-20 12:00:00,36.06,36.07,35.94,35.94,13000.0,36.06,36.07,35.94,35.94,13000.0
2013-05-20 12:10:00,35.94,35.94,35.84,35.84,8800.0,35.94,35.94,35.84,35.84,8800.0
2013-05-20 12:20:00,35.84,35.85,35.77,35.81,15300.0,35.84,35.85,35.77,35.81,15300.0
2013-05-20 12:30:00,35.81,35.82,35.8,35.82,2800.0,35.81,35.82,35.8,35.82,2800.0
2013-05-20 12:40:00,35.81,35.83,35.8,35.83,1800.0,35.81,35.83,35.8,35.83,1800.0
2013-05-20 12:50:00,35.84,35.84,35.82,35.82,1000.0,35.84,35.84,35.82,35.82,1000.0
2013-05-20 13:00:00,35.82,35.82,35.79,35.8,5600.0,35.82,35.82,35.79,35.8,5600.0
2013-05-20 13:10:00,35.8,35.82,35.79,35.79,3300.0,35.8,35.82,35.79,35.79,3300.0
2013-05-20 13:20:00,35.77,35.8,35.75,35.76,4900.0,35.77,35.8,35.75,35.76,4900.0
2013-05-20 13:30:00,35.77,35.8,35.77,35.8,2500.0,35.77,35.8,35.77,35.8,2500.0
2013-05-20 13:40:00,35.8,35.8,35.69,35.72,5700.0,35.8,35.8,35.69,35.72,5700.0
2013-05-20 13:50:00,35.72,35.77,35.71,35.75,4200.0,35.72,35.77,35.71,35.75,4200.0
2013-05-20 14:00:00,35.74,35.79,35.67,35.79,9200.0,35.74,35.79,35.67,35.79,9200.0
2013-05-20 14:10:00,35.79,35.83,35.79,35.8,4900.0,35.79,35.83,35.79,35.8,4900.0
2013-05-20 14:20:00,35.77,35.82,35.77,35.8,6700.0,35.77,35.82,35.77,35.8,6700.0
2013-05-20 14:30:00,35.82,35.87,35.82,35.86,10400.0,35.82,35.87,35.82,35.86,10400.0
2013-05-20 14:40:00,35.86,35.93,35.84,35.9,27100.0,35.86,35.93,35.84,35.9,27100.0
2013-05-20 14:50:00,35.9,35.93,35.87,35.88,9300.0,35.9,35.93,35.87,35.88,9300.0
2013-05-20 15:00:00,35.87,35.88,35.85,35.87,5100.0,35.87,35.88,35.85,35.87,5100.0
2013-05-20 15:10:00,35.87,35.87,35.82,35.85,9500.0,35.87,35.87,35.82,35.85,9500.0
2013-05-20 15:20:00,35.86,35.86,35.78,35.8,5500.0,35.86,35.86,35.78,35.8,5500.0
2013-05-20 15:30:00,35.79,35.84,35.77,35.84,9400.0,35.79,35.84,35.77,35.84,9400.0
2013-05-20 15:40:00,35.84,35.85,35.81,35.84,14400.0,35.84,35.85,35.81,35.84,14400.0
2013-05-20 15:50:00,35.84,35.85,35.77,35.81,35200.0,35.84,35.85,35.77,35.81,35200.0
2013-05-21 09:30:00,35.77,35.77,35.54,35.72,8900.0,35.77,35.77,35.54,35.72,8900.0
2013-05-21 09:40:00,35.76,35.86,35.75,35.85,5500.0,35.76,35.86,35.75,35.85,5500.0
2013-05-21 09:50:00,35.86,35.89,35.85,35.87,3800.0,35.86,35.89,35.85,35.87,3800.0
2013-05-21 10:00:00,35.89,35.91,35.84,35.84,5000.0,35.89,35.91,35.84,35.84,5000.0
2013-05-21 10:10:00,35.85,35.85,35.75,35.78,5800.0,35.85,35.85,35.75,35.78,5800.0
2013-05-21 10:20:00,35.77,35.79,35.72,35.76,7700.0,35.77,35.79,35.72,35.76,7700.0
2013-05-21 10:30:00,35.74,35.74,35.7,35.71,4000.0,35.74,35.74,35.7,35.71,4000.0
2013-05-21 10:40:00,35.71,35.71,35.66,35.69,3600.0,35.71,35.71,35.66,35.69,3600.0
2013-05-21 10:50:00,35.69,35.7,35.68,35.69,3000.0,35.69,35.7,35.68,35.69,3000.0
2013-05-21 11:00:00,35.69,35.76,35.69,35.76,4300.0,35.69,35.76,35.69,35.76,4300.0
2013-05-21 11:10:00,35.76,35.78,35.74,35.76,6800.0,35.76,35.78,35.74,35.76,6800.0
2013-05-21 11:20:00,35.76,35.77,35.72,35.72,1500.0,35.76,35.77,35.72,35.72,1500.0
2013-05-21 11:30:00,35.74,35.83,35.74,35.82,5700.0,35.74,35.83,35.74,35.82,5700.0
2013-05-21 11:40:00,35.83,35.87,35.81,35.86,5300.0,35.83,35.87,35.81,35.86,5300.0
2013-05-21 11:50:00,35.85,35.85,35.8,35.8,4100.0,35.85,35.85,35.8,35.8,4100.0
2013-05-21 12:00:00,35.81,35.87,35.8,35.87,16800.0,35.81,35.87,35.8,35.87,16800.0
2013-05-21 12:10:00,35.87,35.87,35.82,35.82,6100.0,35.87,35.87,35.82,35.82,6100.0
2013-05-21 12:20:00,35.83,35.83,35.82,35.83,3300.0,35.83,35.83,35.82,35.83,3300.0
2013-05-21 12:30:00,35.84,35.85,35.82,35.83,5200.0,35.84,35.85,35.82,35.83,5200.0
2013-05-21 12:40:00,35.83,35.83,35.79,35.8,2900.0,35.83,35.83,35.79,35.8,2900.0
2013-05-21 12:50:00,35.81,35.84,35.81,35.84,2100.0,35.81,35.84,35.81,35.84,2100.0
2013-05-21 13:00:00,35.84,35.9,35.84,35.87,4800.0,35.84,35.9,35.84,35.87,4800.0
2013-05-21 13:10:00,35.87,35.89,35.86,35.88,2300.0,35.87,35.89,35.86,35.88,2300.0
2013-05-21 13:20:00,35.87,35.89,35.87,35.88,3700.0,35.87,35.89,35.87,35.88,3700.0
2013-05-21 13:30:00,35.89,35.89,35.88,35.88,1900.0,35.89,35.89,35.88,35.88,1900.0
2013-05-21 13:40:00,35.85,35.85,35.83,35.85,4800.0,35.85,35.85,35.83,35.85,4800.0
2013-05-21 13:50:00,35.86,35.86,35.84,35.85,5000.0,35.86,35.86,35.84,35.85,5000.0
2013-05-21 14:00:00,35.84,35.89,35.83,35.87,6400.0,35.84,35.89,35.83,35.87,6400.0
2013-05-21 14:10:00,35.88,35.9,35.88,35.88,5300.0,35.88,35.9,35.88,35.88,5300.0
2013-05-21 14:20:00,35.88,35.9,35.87,35.87,2800.0,35.88,35.9,35.87,35.87,2800.0
2013-05-21 14:30:00,35.85,35.88,35.85,35.88,3400.0,35.85,35.88,35.85,35.88,3400.0
2013-05-21 14:40:00,35.88,35.88,35.83,35.86,27900.0,35.88,35.88,35.83,35.86,27900.0
2013-05-21 14:50:00,35.86,35.87,35.84,35.85,16100.0,35.86,35.87,35.84,35.85,16100.0
2013-05-21 15:00:00,35.84,35.89,35.84,35.89,17800.0,35.84,35.89,35.84,35.89,17800.0
2013-05-21 15:10:00,35.89,35.9,35.83,35.87,17400.0,35.89,35.9,35.83,35.87,17400.0
2013-05-21 15:20:00,35.87,35.87,35.83,35.83,6600.0,35.87,35.87,35.83,35.83,6600.0
2013-05-21 15:30:00,35.83,35.85,35.8,35.82,12100.0,35.83,35.85,35.8,35.82,12100.0
2013-05-21 15:40:00,35.82,35.86,35.81,35.82,12000.0,35.82,35.86,35.81,35.82,12000.0
2013-05-21 15:50:00,35.82,35.83,35.77,35.77,32500.0,35.82,35.83,35.77,35.77,32500.0
2013-05-22 09:30:00,35.87,35.95,35.72,35.72,7800.0,35.87,35.95,35.72,35.72,7800.0
2013-05-22 09:40:00,35.74,35.76,35.69,35.73,5900.0,35.74,35.76,35.69,35.73,5900.0
2013-05-22 09:50:00,35.73,35.81,35.72,35.75,7100.0,35.73,35.81,35.72,35.75,7100.0
2013-05-22 10:00:00,35.75,35.81,35.73,35.79,8000.0,35.75,35.81,35.73,35.79,8000.0
2013-05-22 10:10:00,35.81,35.94,35.8,35.92,15900.0,35.81,35.94,35.8,35.92,15900.0
2013-05-22 10:20:00,35.91,36.0,35.91,35.99,9300.0,35.91,36.0,35.91,35.99,9300.0
2013-05-22 10:30:00,35.97,35.97,35.8,35.86,12200.0,35.97,35.97,35.8,35.86,12200.0
2013-05-22 10:40:00,35.87,35.92,35.84,35.85,6500.0,35.87,35.92,35.84,35.85,6500.0
2013-05-22 10:50:00,35.82,35.85,35.79,35.82,2500.0,35.82,35.85,35.79,35.82,2500.0
2013-05-22 11:00:00,35.82,35.83,35.79,35.83,1600.0,35.82,35.83,35.79,35.83,1600.0
2013-05-22 11:10:00,35.82,35.91,35.82,35.91,10800.0,35.82,35.91,35.82,35.91,10800.0
2013-05-22 11:20:00,35.89,35.9,35.85,35.89,4500.0,35.89,35.9,35.85,35.89,4500.0
2013-05-22 11:30:00,35.9,35.92,35.85,35.85,4500.0,35.9,35.92,35.85,35.85,4500.0
2013-05-22 11:40:00,35.84,35.92,35.84,35.91,6300.0,35.84,35.92,35.84,35.91,6300.0
2013-05-22 11:50:00,35.88,35.89,35.86,35.86,3000.0,35.88,35.89,35.86,35.86,3000.0
2013-05-22 12:00:00,35.86,35.9,35.85,35.85,9400.0,35.86,35.9,35.85,35.85,9400.0
2013-05-22 12:10:00,35.85,35.85,35.8,35.82,6600.0,35.85,35.85,35.8,35.82,6600.0
2013-05-22 12:20:00,35.82,35.83,35.76,35.79,6100.0,35.82,35.83,35.76,35.79,6100.0
2013-05-22 12:30:00,35.79,35.85,35.78,35.85,10700.0,35.79,35.85,35.78,35.85,10700.0
2013-05-22 12:40:00,35.84,35.84,35.8,35.8,1900.0,35.84,35.84,35.8,35.8,1900.0
2013-05-22 12:50:00,35.81,35.84,35.79,35.79,2400.0,35.81,35.84,35.79,35.79,2400.0
2013-05-22 13:00:00,35.8,35.83,35.79,35.83,22200.0,35.8,35.83,35.79,35.83,22200.0
2013-05-22 13:10:00,35.84,35.84,35.79,35.79,6400.0,35.84,35.84,35.79,35.79,6400.0
2013-05-22 13:20:00,35.78,35.78,35.7,35.7,4100.0,35.78,35.78,35.7,35.7,4100.0
2013-05-22 13:30:00,35.69,35.7,35.66,35.67,3300.0,35.69,35.7,35.66,35.67,3300.0
2013-05-22 13:40:00,35.67,35.69,35.58,35.61,5400.0,35.67,35.69,35.58,35.61,5400.0
2013-05-22 13:50:00,35.62,35.64,35.6,35.62,4900.0,35.62,35.64,35.6,35.62,4900.0
2013-05-22 14:00:00,35.64,35.66,35.46,35.52,12700.0,35.64,35.66,35.46,35.52,12700.0
2013-05-22 14:10:00,35.49,35.49,35.33,35.37,6600.0,35.49,35.49,35.33,35.37,6600.0
2013-05-22 14:20:00,35.41,35.46,35.39,35.41,4700.0,35.41,35.46,35.39,35.41,4700.0
2013-05-22 14:30:00,35.41,35.43,35.33,35.41,5300.0,35.41,35.43,35.33,35.41,5300.0
2013-05-22 14:40:00,35.41,35.41,35.32,35.37,3700.0,35.41,35.41,35.32,35.37,3700.0
2013-05-22 14:50:00,35.36,35.45,35.36,35.43,6900.0,35.36,35.45,35.36,35.43,6900.0
2013-05-22 15:00:00,35.45,35.45,35.34,35.38,5500.0,35.45,35.45,35.34,35.38,5500.0
2013-05-22 15:10:00,35.37,35.37,35.26,35.31,14700.0,35.37,35.37,35.26,35.31,14700.0
2013-05-22 15:20:00,35.29,35.3,35.18,35.18,13700.0,35.29,35.3,35.18,35.18,13700.0
2013-05-22 15:30:00,35.19,35.33,35.17,35.33,31300.0,35.19,35.33,35.17,35.33,31300.0
2013-05-22 15:40:00,35.32,35.4,35.26,35.33,40500.0,35.32,35.4,35.26,35.33,40500.0
2013-05-22 15:50:00,35.33,35.44,35.31,35.38,75000.0,35.33,35.44,35.31,35.38,75000.0
2013-05-23 09:30:00,36.05,36.1,35.41,35.47,65200.0,36.05,36.1,35.41,35.47,65200.0
2013-05-23 09:40:00,35.46,35.78,35.45,35.57,18100.0,35.46,35.78,35.45,35.57,18100.0
2013-05-23 09:50:00,35.57,35.68,35.53,35.64,22000.0,35.57,35.68,35.53,35.64,22000.0
2013-05-23 10:00:00,35.65,35.78,35.63,35.63,34800.0,35.65,35.78,35.63,35.63,34800.0
2013-05-23 10:10:00,35.64,35.83,35.63,35.82,23400.0,35.64,35.83,35.63,35.82,23400.0
2013-05-23 10:20:00,35.82,36.0,35.82,35.97,26300.0,35.82,36.0,35.82,35.97,26300.0
2013-05-23 10:30:00,35.99,36.0,35.98,36.0,28900.0,35.99,36.0,35.98,36.0,28900.0
2013-05-23 10:40:00,35.98,35.99,35.86,35.9,20300.0,35.98,35.99,35.86,35.9,20300.0
2013-05-23 10:50:00,35.89,36.05,35.89,36.02,21200.0,35.89,36.05,35.89,36.02,21200.0
2013-05-23 11:00:00,36.02,36.08,35.99,36.08,13800.0,36.02,36.08,35.99,36.08,13800.0
2013-05-23 11:10:00,36.06,36.17,36.06,36.17,29600.0,36.06,36.17,36.06,36.17,29600.0
2013-05-23 11:20:00,36.18,36.29,36.06,36.07,44900.0,36.18,36.29,36.06,36.07,44900.0
2013-05-23 11:30:00,36.07,36.23,36.03,36.23,17600.0,36.07,36.23,36.03,36.23,17600.0
2013-05-23 11:40:00,36.24,36.25,36.09,36.2,21100.0,36.24,36.25,36.09,36.2,21100.0
2013-05-23 11:50:00,36.22,36.23,36.16,36.19,17900.0,36.22,36.23,36.16,36.19,17900.0
2013-05-23 12:00:00,36.19,36.24,36.18,36.22,14400.0,36.19,36.24,36.18,36.22,14400.0
2013-05-23 12:10:00,36.24,36.32,36.24,36.25,23500.0,36.24,36.32,36.24,36.25,23500.0
2013-05-23 12:20:00,36.23,36.25,36.12,36.2,20400.0,36.23,36.25,36.12,36.2,20400.0
2013-05-23 12:30:00,36.2,36.28,36.19,36.24,15700.0,36.2,36.28,36.19,36.24,15700.0
2013-05-23 12:40:00,36.23,36.23,36.18,36.21,5800.0,36.23,36.23,36.18,36.21,5800.0
2013-05-23 12:50:00,36.21,36.22,36.12,36.15,13200.0,36.21,36.22,36.12,36.15,13200.0
2013-05-23 13:00:00,36.15,36.15,36.09,36.15,28200.0,36.15,36.15,36.09,36.15,28200.0
2013-05-23 13:10:00,36.15,36.16,36.04,36.06,18100.0,36.15,36.16,36.04,36.06,18100.0
2013-05-23 13:20:00,36.06,36.06,35.97,36.0,16400.0,36.06,36.06,35.97,36.0,16400.0
2013-05-23 13:30:00,36.0,36.09,36.0,36.09,14100.0,36.0,36.09,36.0,36.09,14100.0
2013-05-23 13:40:00,36.09,36.09,36.03,36.03,10500.0,36.09,36.09,36.03,36.03,10500.0
2013-05-23 13:50:00,36.04,36.09,36.04,36.09,13400.0,36.04,36.09,36.04,36.09,13400.0
2013-05-23 14:00:00,36.09,36.09,36.0,36.04,13000.0,36.09,36.09,36.0,36.04,13000.0
2013-05-23 14:10:00,36.05,36.05,35.99,36.01,15300.0,36.05,36.05,35.99,36.01,15300.0
2013-05-23 14:20:00,36.02,36.02,35.96,36.01,16900.0,36.02,36.02,35.96,36.01,16900.0
2013-05-23 14:30:00,36.0,36.01,35.96,35.96,10900.0,36.0,36.01,35.96,35.96,10900.0
2013-05-23 14:40:00,35.96,36.02,35.92,35.94,22600.0,35.96,36.02,35.92,35.94,22600.0
2013-05-23 14:50:00,35.94,35.95,35.83,35.83,29500.0,35.94,35.95,35.83,35.83,29500.0
2013-05-23 15:00:00,35.83,35.87,35.73,35.83,96500.0,35.83,35.87,35.73,35.83,96500.0
2013-05-23 15:10:00,35.83,35.83,35.77,35.81,54400.0,35.83,35.83,35.77,35.81,54400.0
2013-05-23 15:20:00,35.81,35.87,35.81,35.87,16500.0,35.81,35.87,35.81,35.87,16500.0
2013-05-23 15:30:00,35.87,35.92,35.83,35.87,54200.0,35.87,35.92,35.83,35.87,54200.0
2013-05-23 15:40:00,35.87,35.94,35.87,35.93,41500.0,35.87,35.94,35.87,35.93,41500.0
2013-05-23 15:50:00,35.93,35.98,35.87,35.97,103600.0,35.93,35.98,35.87,35.97,103600.0
2013-05-24 09:30:00,35.47,35.67,35.4,35.66,19500.0,35.47,35.67,35.4,35.66,19500.0
2013-05-24 09:40:00,35.56,35.68,35.56,35.63,9400.0,35.56,35.68,35.56,35.63,9400.0
2013-05-24 09:50:00,35.62,35.67,35.61,35.61,8700.0,35.62,35.67,35.61,35.61,8700.0
2013-05-24 10:00:00,35.63,35.63,35.55,35.63,11100.0,35.63,35.63,35.55,35.63,11100.0
2013-05-24 10:10:00,35.61,35.7,35.59,35.65,8200.0,35.61,35.7,35.59,35.65,8200.0
2013-05-24 10:20:00,35.63,35.63,35.56,35.61,7700.0,35.63,35.63,35.56,35.61,7700.0
2013-05-24 10:30:00,35.61,35.78,35.61,35.74,17700.0,35.61,35.78,35.61,35.74,17700.0
2013-05-24 10:40:00,35.75,35.78,35.71,35.72,5900.0,35.75,35.78,35.71,35.72,5900.0
2013-05-24 10:50:00,35.71,35.74,35.7,35.73,4600.0,35.71,35.74,35.7,35.73,4600.0
2013-05-24 11:00:00,35.72,35.74,35.66,35.7,2900.0,35.72,35.74,35.66,35.7,2900.0
2013-05-24 11:10:00,35.7,35.73,35.68,35.7,5600.0,35.7,35.73,35.68,35.7,5600.0
2013-05-24 11:20:00,35.7,35.75,35.7,35.74,3900.0,35.7,35.75,35.7,35.74,3900.0
2013-05-24 11:30:00,35.74,35.76,35.7,35.76,7100.0,35.74,35.76,35.7,35.76,7100.0
2013-05-24 11:40:00,35.76,35.79,35.75,35.76,7000.0,35.76,35.79,35.75,35.76,7000.0
2013-05-24 11:50:00,35.74,35.77,35.73,35.77,3700.0,35.74,35.77,35.73,35.77,3700.0
2013-05-24 12:00:00,35.77,35.78,35.74,35.77,5900.0,35.77,35.78,35.74,35.77,5900.0
2013-05-24 12:10:00,35.76,35.77,35.73,35.75,3100.0,35.76,35.77,35.73,35.75,3100.0
2013-05-24 12:20:00,35.75,35.75,35.7,35.73,11500.0,35.75,35.75,35.7,35.73,11500.0
2013-05-24 12:30:00,35.74,35.74,35.7,35.7,8800.0,35.74,35.74,35.7,35.7,8800.0
2013-05-24 12:40:00,35.7,35.71,35.69,35.7,2000.0,35.7,35.71,35.69,35.7,2000.0
2013-05-24 12:50:00,35.7,35.75,35.7,35.7,24700.0,35.7,35.75,35.7,35.7,24700.0
2013-05-24 13:00:00,35.71,35.73,35.68,35.73,10700.0,35.71,35.73,35.68,35.73,10700.0
2013-05-24 13:10:00,35.73,35.75,35.7,35.74,8100.0,35.73,35.75,35.7,35.74,8100.0
2013-05-24 13:20:00,35.73,35.74,35.7,35.7,11800.0,35.73,35.74,35.7,35.7,11800.0
2013-05-24 13:30:00,35.7,35.7,35.59,35.62,19400.0,35.7,35.7,35.59,35.62,19400.0
2013-05-24 13:40:00,35.62,35.63,35.59,35.6,13600.0,35.62,35.63,35.59,35.6,13600.0
2013-05-24 13:50:00,35.6,35.61,35.57,35.61,8200.0,35.6,35.61,35.57,35.61,8200.0
2013-05-24 14:00:00,35.59,35.6,35.58,35.58,10600.0,35.59,35.6,35.58,35.58,10600.0
2013-05-24 14:10:00,35.6,35.65,35.57,35.65,11300.0,35.6,35.65,35.57,35.65,11300.0
2013-05-24 14:20:00,35.65,35.67,35.58,35.58,19300.0,35.65,35.67,35.58,35.58,19300.0
2013-05-24 14:30:00,35.57,35.58,35.49,35.49,15200.0,35.57,35.58,35.49,35.49,15200.0
2013-05-24 14:40:00,35.48,35.52,35.48,35.5,19900.0,35.48,35.52,35.48,35.5,19900.0
2013-05-24 14:50:00,35.51,35.55,35.49,35.54,17800.0,35.51,35.55,35.49,35.54,17800.0
2013-05-24 15:00:00,35.55,35.55,35.49,35.55,10100.0,35.55,35.55,35.49,35.55,10100.0
2013-05-24 15:10:00,35.55,35.62,35.55,35.58,12700.0,35.55,35.62,35.55,35.58,12700.0
2013-05-24 15:20:00,35.58,35.63,35.58,35.62,12900.0,35.58,35.63,35.58,35.62,12900.0
2013-05-24 15:30:00,35.63,35.63,35.52,35.52,16300.0,35.63,35.63,35.52,35.52,16300.0
2013-05-24 15:40:00,35.52,35.64,35.52,35.63,14000.0,35.52,35.64,35.52,35.63,14000.0
2013-05-24 15:50:00,35.63,35.74,35.61,35.72,66400.0,35.63,35.74,35.61,35.72,66400.0
2013-05-28 09:30:00,35.84,35.96,35.84,35.9,13600.0,35.84,35.96,35.84,35.9,13600.0
2013-05-28 09:40:00,35.93,36.09,35.89,36.06,18500.0,35.93,36.09,35.89,36.06,18500.0
2013-05-28 09:50:00,36.08,36.28,36.08,36.28,49500.0,36.08,36.28,36.08,36.28,49500.0
2013-05-28 10:00:00,36.3,36.34,36.23,36.34,8900.0,36.3,36.34,36.23,36.34,8900.0
2013-05-28 10:10:00,36.32,36.32,36.23,36.31,8000.0,36.32,36.32,36.23,36.31,8000.0
2013-05-28 10:20:00,36.3,36.34,36.26,36.26,9700.0,36.3,36.34,36.26,36.26,9700.0
2013-05-28 10:30:00,36.26,36.29,36.19,36.19,22400.0,36.26,36.29,36.19,36.19,22400.0
2013-05-28 10:40:00,36.2,36.27,36.17,36.27,15900.0,36.2,36.27,36.17,36.27,15900.0
2013-05-28 10:50:00,36.25,36.27,36.19,36.2,6900.0,36.25,36.27,36.19,36.2,6900.0
2013-05-28 11:00:00,36.2,36.27,36.15,36.27,16800.0,36.2,36.27,36.15,36.27,16800.0
2013-05-28 11:10:00,36.25,36.41,36.2,36.41,45700.0,36.25,36.41,36.2,36.41,45700.0
2013-05-28 11:20:00,36.4,36.43,36.35,36.37,26400.0,36.4,36.43,36.35,36.37,26400.0
2013-05-28 11:30:00,36.36,36.38,36.34,36.36,20600.0,36.36,36.38,36.34,36.36,20600.0
2013-05-28 11:40:00,36.36,36.38,36.3,36.32,16100.0,36.36,36.38,36.3,36.32,16100.0
2013-05-28 11:50:00,36.32,36.41,36.32,36.39,15600.0,36.32,36.41,36.32,36.39,15600.0
2013-05-28 12:00:00,36.37,36.38,36.35,36.37,8300.0,36.37,36.38,36.35,36.37,8300.0
2013-05-28 12:10:00,36.36,36.36,36.3,36.3,20100.0,36.36,36.36,36.3,36.3,20100.0
2013-05-28 12:20:00,36.3,36.31,36.23,36.28,23400.0,36.3,36.31,36.23,36.28,23400.0
2013-05-28 12:30:00,36.28,36.3,36.27,36.27,8600.0,36.28,36.3,36.27,36.27,8600.0
2013-05-28 12:40:00,36.28,36.32,36.24,36.25,14000.0,36.28,36.32,36.24,36.25,14000.0
2013-05-28 12:50:00,36.25,36.28,36.24,36.25,10300.0,36.25,36.28,36.24,36.25,10300.0
2013-05-28 13:00:00,36.26,36.27,36.21,36.21,9700.0,36.26,36.27,36.21,36.21,9700.0
2013-05-28 13:10:00,36.22,36.25,36.2,36.2,17700.0,36.22,36.25,36.2,36.2,17700.0
2013-05-28 13:20:00,36.2,36.22,36.15,36.17,19500.0,36.2,36.22,36.15,36.17,19500.0
2013-05-28 13:30:00,36.16,36.17,36.12,36.15,11000.0,36.16,36.17,36.12,36.15,11000.0
2013-05-28 13:40:00,36.14,36.16,36.1,36.15,14700.0,36.14,36.16,36.1,36.15,14700.0
2013-05-28 13:50:00,36.15,36.15,36.04,36.07,15300.0,36.15,36.15,36.04,36.07,15300.0
2013-05-28 14:00:00,36.06,36.09,36.04,36.09,9000.0,36.06,36.09,36.04,36.09,9000.0
2013-05-28 14:10:00,36.08,36.09,36.0,36.05,11000.0,36.08,36.09,36.0,36.05,11000.0
2013-05-28 14:20:00,36.05,36.05,35.99,36.02,7700.0,36.05,36.05,35.99,36.02,7700.0
2013-05-28 14:30:00,36.02,36.02,35.97,35.98,6300.0,36.02,36.02,35.97,35.98,6300.0
2013-05-28 14:40:00,35.98,36.08,35.97,36.07,11400.0,35.98,36.08,35.97,36.07,11400.0
2013-05-28 14:50:00,36.07,36.08,36.04,36.06,7000.0,36.07,36.08,36.04,36.06,7000.0
2013-05-28 15:00:00,36.04,36.09,36.02,36.08,5300.0,36.04,36.09,36.02,36.08,5300.0
2013-05-28 15:10:00,36.07,36.11,36.04,36.09,11800.0,36.07,36.11,36.04,36.09,11800.0
2013-05-28 15:20:00,36.1,36.11,36.06,36.09,16400.0,36.1,36.11,36.06,36.09,16400.0
2013-05-28 15:30:00,36.09,36.17,36.09,36.17,19600.0,36.09,36.17,36.09,36.17,19600.0
2013-05-28 15:40:00,36.17,36.21,36.17,36.2,14800.0,36.17,36.21,36.17,36.2,14800.0
2013-05-28 15:50:00,36.19,36.23,36.14,36.22,66400.0,36.19,36.23,36.14,36.22,66400.0
2013-05-29 09:30:00,35.94,36.01,35.88,36.0,20900.0,35.94,36.01,35.88,36.0,20900.0
2013-05-29 09:40:00,36.01,36.01,35.69,35.73,32400.0,36.01,36.01,35.69,35.73,32400.0
2013-05-29 09:50:00,35.73,35.76,35.69,35.7,11400.0,35.73,35.76,35.69,35.7,11400.0
2013-05-29 10:00:00,35.7,35.85,35.69,35.8,16700.0,35.7,35.85,35.69,35.8,16700.0
2013-05-29 10:10:00,35.8,35.83,35.76,35.79,9700.0,35.8,35.83,35.76,35.79,9700.0
2013-05-29 10:20:00,35.8,35.8,35.69,35.7,10200.0,35.8,35.8,35.69,35.7,10200.0
2013-05-29 10:30:00,35.7,35.7,35.65,35.65,7400.0,35.7,35.7,35.65,35.65,7400.0
2013-05-29 10:40:00,35.66,35.68,35.6,35.61,11800.0,35.66,35.68,35.6,35.61,11800.0
2013-05-29 10:50:00,35.61,35.61,35.57,35.57,6600.0,35.61,35.61,35.57,35.57,6600.0
2013-05-29 11:00:00,35.58,35.59,35.5,35.5,15400.0,35.58,35.59,35.5,35.5,15400.0
2013-05-29 11:10:00,35.49,35.54,35.49,35.53,8500.0,35.49,35.54,35.49,35.53,8500.0
2013-05-29 11:20:00,35.54,35.54,35.53,35.54,15800.0,35.54,35.54,35.53,35.54,15800.0
2013-05-29 11:30:00,35.54,35.54,35.52,35.53,9700.0,35.54,35.54,35.52,35.53,9700.0
2013-05-29 11:40:00,35.52,35.59,35.52,35.59,25200.0,35.52,35.59,35.52,35.59,25200.0
2013-05-29 11:50:00,35.59,35.62,35.59,35.62,6800.0,35.59,35.62,35.59,35.62,6800.0
2013-05-29 12:00:00,35.61,35.63,35.6,35.62,9300.0,35.61,35.63,35.6,35.62,9300.0
2013-05-29 12:10:00,35.61,35.67,35.61,35.67,8200.0,35.61,35.67,35.61,35.67,8200.0
2013-05-29 12:20:00,35.68,35.7,35.67,35.68,9000.0,35.68,35.7,35.67,35.68,9000.0
2013-05-29 12:30:00,35.7,35.72,35.69,35.72,11400.0,35.7,35.72,35.69,35.72,11400.0
2013-05-29 12:40:00,35.73,35.74,35.69,35.69,9300.0,35.73,35.74,35.69,35.69,9300.0
2013-05-29 12:50:00,35.69,35.7,35.67,35.68,7500.0,35.69,35.7,35.67,35.68,7500.0
2013-05-29 13:00:00,35.68,35.74,35.68,35.73,5700.0,35.68,35.74,35.68,35.73,5700.0
2013-05-29 13:10:00,35.75,35.78,35.73,35.77,10800.0,35.75,35.78,35.73,35.77,10800.0
2013-05-29 13:20:00,35.78,35.83,35.75,35.83,10800.0,35.78,35.83,35.75,35.83,10800.0
2013-05-29 13:30:00,35.83,35.92,35.78,35.92,15100.0,35.83,35.92,35.78,35.92,15100.0
2013-05-29 13:40:00,35.92,35.94,35.91,35.91,7700.0,35.92,35.94,35.91,35.91,7700.0
2013-05-29 13:50:00,35.91,35.99,35.89,35.99,9000.0,35.91,35.99,35.89,35.99,9000.0
2013-05-29 14:00:00,35.98,35.99,35.92,35.99,8600.0,35.98,35.99,35.92,35.99,8600.0
2013-05-29 14:10:00,35.99,35.99,35.95,35.95,5800.0,35.99,35.99,35.95,35.95,5800.0
2013-05-29 14:20:00,35.95,35.97,35.92,35.92,8500.0,35.95,35.97,35.92,35.92,8500.0
2013-05-29 14:30:00,35.92,35.92,35.88,35.92,5800.0,35.92,35.92,35.88,35.92,5800.0
2013-05-29 14:40:00,35.93,35.99,35.93,35.96,9300.0,35.93,35.99,35.93,35.96,9300.0
2013-05-29 14:50:00,35.95,36.01,35.94,35.94,11000.0,35.95,36.01,35.94,35.94,11000.0
2013-05-29 15:00:00,35.93,35.98,35.92,35.95,9300.0,35.93,35.98,35.92,35.95,9300.0
2013-05-29 15:10:00,35.95,36.0,35.94,35.97,11800.0,35.95,36.0,35.94,35.97,11800.0
2013-05-29 15:20:00,35.96,36.02,35.96,36.0,13300.0,35.96,36.02,35.96,36.0,13300.0
2013-05-29 15:30:00,36.01,36.02,35.98,36.0,17500.0,36.01,36.02,35.98,36.0,17500.0
2013-05-29 15:40:00,36.01,36.01,35.98,35.99,22500.0,36.01,36.01,35.98,35.99,22500.0
2013-05-29 15:50:00,35.98,36.01,35.97,35.98,57300.0,35.98,36.01,35.97,35.98,57300.0
2013-05-30 09:30:00,36.09,36.2,36.03,36.11,22400.0,36.09,36.2,36.03,36.11,22400.0
2013-05-30 09:40:00,36.14,36.2,36.13,36.2,37800.0,36.14,36.2,36.13,36.2,37800.0
2013-05-30 09:50:00,36.2,36.32,36.2,36.31,8200.0,36.2,36.32,36.2,36.31,8200.0
2013-05-30 10:00:00,36.32,36.4,36.32,36.39,11000.0,36.32,36.4,36.32,36.39,11000.0
2013-05-30 10:10:00,36.4,36.44,36.4,36.42,11800.0,36.4,36.44,36.4,36.42,11800.0
2013-05-30 10:20:00,36.43,36.47,36.42,36.47,15700.0,36.43,36.47,36.42,36.47,15700.0
2013-05-30 10:30:00,36.47,36.52,36.46,36.51,42900.0,36.47,36.52,36.46,36.51,42900.0
2013-05-30 10:40:00,36.51,36.56,36.51,36.54,9200.0,36.51,36.56,36.51,36.54,9200.0
2013-05-30 10:50:00,36.54,36.55,36.5,36.53,10900.0,36.54,36.55,36.5,36.53,10900.0
2013-05-30 11:00:00,36.53,36.53,36.45,36.5,13000.0,36.53,36.53,36.45,36.5,13000.0
2013-05-30 11:10:00,36.5,36.52,36.49,36.49,15000.0,36.5,36.52,36.49,36.49,15000.0
2013-05-30 11:20:00,36.51,36.53,36.48,36.49,13100.0,36.51,36.53,36.48,36.49,13100.0
2013-05-30 11:30:00,36.49,36.52,36.48,36.48,6800.0,36.49,36.52,36.48,36.48,6800.0
2013-05-30 11:40:00,36.49,36.53,36.49,36.53,8900.0,36.49,36.53,36.49,36.53,8900.0
2013-05-30 11:50:00,36.52,36.53,36.52,36.53,9200.0,36.52,36.53,36.52,36.53,9200.0
2013-05-30 12:00:00,36.54,36.58,36.54,36.57,9000.0,36.54,36.58,36.54,36.57,9000.0
2013-05-30 12:10:00,36.57,36.58,36.54,36.54,6200.0,36.57,36.58,36.54,36.54,6200.0
2013-05-30 12:20:00,36.54,36.57,36.52,36.57,7300.0,36.54,36.57,36.52,36.57,7300.0
2013-05-30 12:30:00,36.58,36.58,36.55,36.55,4800.0,36.58,36.58,36.55,36.55,4800.0
2013-05-30 12:40:00,36.55,36.56,36.54,36.55,3400.0,36.55,36.56,36.54,36.55,3400.0
2013-05-30 12:50:00,36.54,36.54,36.47,36.48,11200.0,36.54,36.54,36.47,36.48,11200.0
2013-05-30 13:00:00,36.49,36.52,36.48,36.52,8500.0,36.49,36.52,36.48,36.52,8500.0
2013-05-30 13:10:00,36.51,36.55,36.51,36.53,5200.0,36.51,36.55,36.51,36.53,5200.0
2013-05-30 13:20:00,36.53,36.55,36.52,36.55,4200.0,36.53,36.55,36.52,36.55,4200.0
2013-05-30 13:30:00,36.56,36.62,36.56,36.61,8700.0,36.56,36.62,36.56,36.61,8700.0
2013-05-30 13:40:00,36.6,36.6,36.57,36.58,7600.0,36.6,36.6,36.57,36.58,7600.0
2013-05-30 13:50:00,36.58,36.59,36.57,36.57,3800.0,36.58,36.59,36.57,36.57,3800.0
2013-05-30 14:00:00,36.57,36.58,36.54,36.55,7900.0,36.57,36.58,36.54,36.55,7900.0
2013-05-30 14:10:00,36.55,36.56,36.52,36.52,5800.0,36.55,36.56,36.52,36.52,5800.0
2013-05-30 14:20:00,36.52,36.54,36.52,36.54,3900.0,36.52,36.54,36.52,36.54,3900.0
2013-05-30 14:30:00,36.54,36.54,36.53,36.53,6100.0,36.54,36.54,36.53,36.53,6100.0
2013-05-30 14:40:00,36.54,36.58,36.54,36.58,4700.0,36.54,36.58,36.54,36.58,4700.0
2013-05-30 14:50:00,36.58,36.6,36.58,36.6,8900.0,36.58,36.6,36.58,36.6,8900.0
2013-05-30 15:00:00,36.6,36.62,36.6,36.62,22700.0,36.6,36.62,36.6,36.62,22700.0
2013-05-30 15:10:00,36.63,36.64,36.6,36.6,10700.0,36.63,36.64,36.6,36.6,10700.0
2013-05-30 15:20:00,36.6,36.6,36.56,36.56,10100.0,36.6,36.6,36.56,36.56,10100.0
2013-05-30 15:30:00,36.56,36.57,36.52,36.57,13500.0,36.56,36.57,36.52,36.57,13500.0
2013-05-30 15:40:00,36.56,36.62,36.56,36.6,23800.0,36.56,36.62,36.56,36.6,23800.0
2013-05-30 15:50:00,36.6,36.66,36.56,36.64,51400.0,36.6,36.66,36.56,36.64,51400.0
2013-05-31 09:30:00,36.43,36.55,36.43,36.49,6400.0,36.43,36.55,36.43,36.49,6400.0
2013-05-31 09:40:00,36.51,36.6,36.49,36.52,27500.0,36.51,36.6,36.49,36.52,27500.0
2013-05-31 09:50:00,36.52,36.58,36.51,36.58,23700.0,36.52,36.58,36.51,36.58,23700.0
2013-05-31 10:00:00,36.59,36.63,36.56,36.57,6300.0,36.59,36.63,36.56,36.57,6300.0
2013-05-31 10:10:00,36.58,36.65,36.57,36.65,11200.0,36.58,36.65,36.57,36.65,11200.0
2013-05-31 10:20:00,36.66,36.66,36.63,36.64,6700.0,36.66,36.66,36.63,36.64,6700.0
2013-05-31 10:30:00,36.64,36.69,36.64,36.67,5100.0,36.64,36.69,36.64,36.67,5100.0
2013-05-31 10:40:00,36.67,36.69,36.63,36.68,10600.0,36.67,36.69,36.63,36.68,10600.0
2013-05-31 10:50:00,36.69,36.69,36.65,36.68,3200.0,36.69,36.69,36.65,36.68,3200.0
2013-05-31 11:00:00,36.68,36.74,36.67,36.74,26300.0,36.68,36.74,36.67,36.74,26300.0
2013-05-31 11:10:00,36.74,36.82,36.74,36.8,20400.0,36.74,36.82,36.74,36.8,20400.0
2013-05-31 11:20:00,36.8,36.8,36.77,36.77,8800.0,36.8,36.8,36.77,36.77,8800.0
2013-05-31 11:30:00,36.77,36.79,36.74,36.75,4300.0,36.77,36.79,36.74,36.75,4300.0
2013-05-31 11:40:00,36.77,36.79,36.77,36.79,1500.0,36.77,36.79,36.77,36.79,1500.0
2013-05-31 11:50:00,36.79,36.81,36.78,36.79,3600.0,36.79,36.81,36.78,36.79,3600.0
2013-05-31 12:00:00,36.77,36.78,36.71,36.76,5100.0,36.77,36.78,36.71,36.76,5100.0
2013-05-31 12:10:00,36.75,36.78,36.73,36.74,10500.0,36.75,36.78,36.73,36.74,10500.0
2013-05-31 12:20:00,36.75,36.78,36.74,36.78,5300.0,36.75,36.78,36.74,36.78,5300.0
2013-05-31 12:30:00,36.77,36.79,36.77,36.79,11700.0,36.77,36.79,36.77,36.79,11700.0
2013-05-31 12:40:00,36.8,36.8,36.77,36.8,3900.0,36.8,36.8,36.77,36.8,3900.0
2013-05-31 12:50:00,36.8,36.8,36.75,36.77,4900.0,36.8,36.8,36.75,36.77,4900.0
2013-05-31 13:00:00,36.77,36.81,36.77,36.77,2800.0,36.77,36.81,36.77,36.77,2800.0
2013-05-31 13:10:00,36.78,36.78,36.74,36.74,4300.0,36.78,36.78,36.74,36.74,4300.0
2013-05-31 13:20:00,36.75,36.78,36.75,36.78,2600.0,36.75,36.78,36.75,36.78,2600.0
2013-05-31 13:30:00,36.78,36.78,36.76,36.78,5200.0,36.78,36.78,36.76,36.78,5200.0
2013-05-31 13:40:00,36.77,36.8,36.77,36.8,6600.0,36.77,36.8,36.77,36.8,6600.0
2013-05-31 13:50:00,36.8,36.8,36.72,36.74,6200.0,36.8,36.8,36.72,36.74,6200.0
2013-05-31 14:00:00,36.74,36.74,36.7,36.7,8400.0,36.74,36.74,36.7,36.7,8400.0
2013-05-31 14:10:00,36.7,36.72,36.67,36.71,14500.0,36.7,36.72,36.67,36.71,14500.0
2013-05-31 14:20:00,36.7,36.72,36.69,36.72,6100.0,36.7,36.72,36.69,36.72,6100.0
2013-05-31 14:30:00,36.71,36.72,36.66,36.66,20600.0,36.71,36.72,36.66,36.66,20600.0
2013-05-31 14:40:00,36.65,36.65,36.63,36.64,16400.0,36.65,36.65,36.63,36.64,16400.0
2013-05-31 14:50:00,36.65,36.65,36.61,36.61,20200.0,36.65,36.65,36.61,36.61,20200.0
2013-05-31 15:00:00,36.61,36.65,36.6,36.64,12900.0,36.61,36.65,36.6,36.64,12900.0
2013-05-31 15:10:00,36.64,36.64,36.61,36.62,13300.0,36.64,36.64,36.61,36.62,13300.0
2013-05-31 15:20:00,36.62,36.66,36.61,36.63,10400.0,36.62,36.66,36.61,36.63,10400.0
2013-05-31 15:30:00,36.62,36.64,36.6,36.62,35200.0,36.62,36.64,36.6,36.62,35200.0
2013-05-31 15:40:00,36.62,36.66,36.6,36.62,20500.0,36.62,36.66,36.6,36.62,20500.0
2013-05-31 15:50:00,36.61,36.62,36.42,36.47,222100.0,36.61,36.62,36.42,36.47,222100.0
2013-06-03 09:30:00,36.41,36.41,36.21,36.39,16600.0,36.41,36.41,36.21,36.39,16600.0
2013-06-03 09:40:00,36.41,36.43,36.36,36.42,9600.0,36.41,36.43,36.36,36.42,9600.0
2013-06-03 09:50:00,36.44,36.58,36.43,36.52,12700.0,36.44,36.58,36.43,36.52,12700.0
2013-06-03 10:00:00,36.52,36.64,36.45,36.64,14000.0,36.52,36.64,36.45,36.64,14000.0
2013-06-03 10:10:00,36.63,36.68,36.6,36.63,10300.0,36.63,36.68,36.6,36.63,10300.0
2013-06-03 10:20:00,36.66,36.68,36.52,36.59,13300.0,36.66,36.68,36.52,36.59,13300.0
2013-06-03 10:30:00,36.58,36.59,36.48,36.48,16800.0,36.58,36.59,36.48,36.48,16800.0
2013-06-03 10:40:00,36.48,36.54,36.45,36.48,10400.0,36.48,36.54,36.45,36.48,10400.0
2013-06-03 10:50:00,36.49,36.54,36.47,36.49,4600.0,36.49,36.54,36.47,36.49,4600.0
2013-06-03 11:00:00,36.5,36.53,36.5,36.52,10700.0,36.5,36.53,36.5,36.52,10700.0
2013-06-03 11:10:00,36.53,36.56,36.48,36.52,32600.0,36.53,36.56,36.48,36.52,32600.0
2013-06-03 11:20:00,36.52,36.54,36.49,36.52,37600.0,36.52,36.54,36.49,36.52,37600.0
2013-06-03 11:30:00,36.49,36.51,36.43,36.43,13900.0,36.49,36.51,36.43,36.43,13900.0
2013-06-03 11:40:00,36.43,36.53,36.41,36.49,11900.0,36.43,36.53,36.41,36.49,11900.0
2013-06-03 11:50:00,36.47,36.5,36.47,36.5,10900.0,36.47,36.5,36.47,36.5,10900.0
2013-06-03 12:00:00,36.5,36.53,36.48,36.53,12400.0,36.5,36.53,36.48,36.53,12400.0
2013-06-03 12:10:00,36.53,36.56,36.5,36.51,6400.0,36.53,36.56,36.5,36.51,6400.0
2013-06-03 12:20:00,36.51,36.55,36.5,36.54,12500.0,36.51,36.55,36.5,36.54,12500.0
2013-06-03 12:30:00,36.55,36.55,36.49,36.55,7100.0,36.55,36.55,36.49,36.55,7100.0
2013-06-03 12:40:00,36.54,36.58,36.54,36.54,3600.0,36.54,36.58,36.54,36.54,3600.0
2013-06-03 12:50:00,36.55,36.57,36.54,36.56,11400.0,36.55,36.57,36.54,36.56,11400.0
2013-06-03 13:00:00,36.54,36.58,36.53,36.57,6600.0,36.54,36.58,36.53,36.57,6600.0
2013-06-03 13:10:00,36.57,36.57,36.54,36.55,2400.0,36.57,36.57,36.54,36.55,2400.0
2013-06-03 13:20:00,36.55,36.55,36.52,36.52,12300.0,36.55,36.55,36.52,36.52,12300.0
2013-06-03 13:30:00,36.52,36.56,36.52,36.54,10600.0,36.52,36.56,36.52,36.54,10600.0
2013-06-03 13:40:00,36.56,36.61,36.54,36.6,14900.0,36.56,36.61,36.54,36.6,14900.0
2013-06-03 13:50:00,36.61,36.72,36.61,36.71,20100.0,36.61,36.72,36.61,36.71,20100.0
2013-06-03 14:00:00,36.69,36.75,36.68,36.72,16500.0,36.69,36.75,36.68,36.72,16500.0
2013-06-03 14:10:00,36.71,36.72,36.68,36.7,9400.0,36.71,36.72,36.68,36.7,9400.0
2013-06-03 14:20:00,36.69,36.72,36.66,36.66,11400.0,36.69,36.72,36.66,36.66,11400.0
2013-06-03 14:30:00,36.65,36.7,36.62,36.67,11800.0,36.65,36.7,36.62,36.67,11800.0
2013-06-03 14:40:00,36.69,36.73,36.62,36.62,12900.0,36.69,36.73,36.62,36.62,12900.0
2013-06-03 14:50:00,36.62,36.69,36.62,36.67,12200.0,36.62,36.69,36.62,36.67,12200.0
2013-06-03 15:00:00,36.68,36.73,36.66,36.66,11900.0,36.68,36.73,36.66,36.66,11900.0
2013-06-03 15:10:00,36.66,36.71,36.66,36.71,18100.0,36.66,36.71,36.66,36.71,18100.0
2013-06-03 15:20:00,36.71,36.74,36.7,36.72,10700.0,36.71,36.74,36.7,36.72,10700.0
2013-06-03 15:30:00,36.72,36.75,36.7,36.71,24400.0,36.72,36.75,36.7,36.71,24400.0
2013-06-03 15:40:00,36.7,36.75,36.7,36.71,22100.0,36.7,36.75,36.7,36.71,22100.0
2013-06-03 15:50:00,36.71,36.79,36.69,36.72,54500.0,36.71,36.79,36.69,36.72,54500.0
2013-06-04 09:30:00,36.8,36.84,36.49,36.82,19400.0,36.8,36.84,36.49,36.82,19400.0
2013-06-04 09:40:00,36.82,36.83,36.78,36.79,13900.0,36.82,36.83,36.78,36.79,13900.0
2013-06-04 09:50:00,36.78,36.82,36.73,36.77,15500.0,36.78,36.82,36.73,36.77,15500.0
2013-06-04 10:00:00,36.77,36.78,36.72,36.73,25800.0,36.77,36.78,36.72,36.73,25800.0
2013-06-04 10:10:00,36.73,36.75,36.65,36.71,21200.0,36.73,36.75,36.65,36.71,21200.0
2013-06-04 10:20:00,36.7,36.76,36.69,36.76,16700.0,36.7,36.76,36.69,36.76,16700.0
2013-06-04 10:30:00,36.76,36.81,36.72,36.81,14600.0,36.76,36.81,36.72,36.81,14600.0
2013-06-04 10:40:00,36.81,36.82,36.72,36.74,13900.0,36.81,36.82,36.72,36.74,13900.0
2013-06-04 10:50:00,36.74,36.74,36.61,36.65,22600.0,36.74,36.74,36.61,36.65,22600.0
2013-06-04 11:00:00,36.64,36.74,36.64,36.72,12500.0,36.64,36.74,36.64,36.72,12500.0
2013-06-04 11:10:00,36.71,36.73,36.65,36.66,44700.0,36.71,36.73,36.65,36.66,44700.0
2013-06-04 11:20:00,36.65,36.71,36.63,36.65,12000.0,36.65,36.71,36.63,36.65,12000.0
2013-06-04 11:30:00,36.65,36.66,36.63,36.64,35600.0,36.65,36.66,36.63,36.64,35600.0
2013-06-04 11:40:00,36.63,36.66,36.61,36.63,10800.0,36.63,36.66,36.61,36.63,10800.0
2013-06-04 11:50:00,36.62,36.64,36.59,36.59,4700.0,36.62,36.64,36.59,36.59,4700.0
2013-06-04 12:00:00,36.59,36.59,36.48,36.5,3600.0,36.59,36.59,36.48,36.5,3600.0
2013-06-04 12:10:00,36.49,36.54,36.47,36.48,2900.0,36.49,36.54,36.47,36.48,2900.0
2013-06-04 12:20:00,36.51,36.52,36.42,36.42,7000.0,36.51,36.52,36.42,36.42,7000.0
2013-06-04 12:30:00,36.42,36.48,36.4,36.48,2800.0,36.42,36.48,36.4,36.48,2800.0
2013-06-04 12:40:00,36.45,36.46,36.39,36.39,3100.0,36.45,36.46,36.39,36.39,3100.0
2013-06-04 12:50:00,36.42,36.46,36.4,36.44,4600.0,36.42,36.46,36.4,36.44,4600.0
2013-06-04 13:00:00,36.44,36.47,36.43,36.47,2000.0,36.44,36.47,36.43,36.47,2000.0
2013-06-04 13:10:00,36.46,36.49,36.46,36.49,2600.0,36.46,36.49,36.46,36.49,2600.0
2013-06-04 13:20:00,36.48,36.48,36.35,36.35,5400.0,36.48,36.48,36.35,36.35,5400.0
2013-06-04 13:30:00,36.35,36.41,36.33,36.35,5400.0,36.35,36.41,36.33,36.35,5400.0
2013-06-04 13:40:00,36.34,36.35,36.25,36.25,9600.0,36.34,36.35,36.25,36.25,9600.0
2013-06-04 13:50:00,36.24,36.31,36.24,36.26,4900.0,36.24,36.31,36.24,36.26,4900.0
2013-06-04 14:00:00,36.26,36.26,36.15,36.17,14000.0,36.26,36.26,36.15,36.17,14000.0
2013-06-04 14:10:00,36.17,36.25,36.16,36.21,8300.0,36.17,36.25,36.16,36.21,8300.0
2013-06-04 14:20:00,36.22,36.28,36.21,36.26,9800.0,36.22,36.28,36.21,36.26,9800.0
2013-06-04 14:30:00,36.28,36.41,36.25,36.33,53700.0,36.28,36.41,36.25,36.33,53700.0
2013-06-04 14:40:00,36.34,36.46,36.33,36.42,22100.0,36.34,36.46,36.33,36.42,22100.0
2013-06-04 14:50:00,36.43,36.46,36.35,36.4,10700.0,36.43,36.46,36.35,36.4,10700.0
2013-06-04 15:00:00,36.4,36.42,36.35,36.36,13400.0,36.4,36.42,36.35,36.36,13400.0
2013-06-04 15:10:00,36.35,36.35,36.29,36.32,11500.0,36.35,36.35,36.29,36.32,11500.0
2013-06-04 15:20:00,36.31,36.42,36.31,36.4,11000.0,36.31,36.42,36.31,36.4,11000.0
2013-06-04 15:30:00,36.41,36.55,36.41,36.54,18300.0,36.41,36.55,36.41,36.54,18300.0
2013-06-04 15:40:00,36.53,36.58,36.47,36.49,28900.0,36.53,36.58,36.47,36.49,28900.0
2013-06-04 15:50:00,36.5,36.56,36.48,36.56,91800.0,36.5,36.56,36.48,36.56,91800.0
2013-06-05 09:30:00,36.56,36.8,36.53,36.56,8700.0,36.56,36.8,36.53,36.56,8700.0
2013-06-05 09:40:00,36.57,36.57,36.5,36.55,9900.0,36.57,36.57,36.5,36.55,9900.0
2013-06-05 09:50:00,36.55,36.56,36.44,36.44,3800.0,36.55,36.56,36.44,36.44,3800.0
2013-06-05 10:00:00,36.44,36.52,36.35,36.35,8300.0,36.44,36.52,36.35,36.35,8300.0
2013-06-05 10:10:00,36.34,36.5,36.21,36.23,20700.0,36.34,36.5,36.21,36.23,20700.0
2013-06-05 10:20:00,36.22,36.3,36.22,36.29,8400.0,36.22,36.3,36.22,36.29,8400.0
2013-06-05 10:30:00,36.29,36.37,36.28,36.36,9100.0,36.29,36.37,36.28,36.36,9100.0
2013-06-05 10:40:00,36.36,36.38,36.28,36.28,7400.0,36.36,36.38,36.28,36.28,7400.0
2013-06-05 10:50:00,36.28,36.34,36.26,36.33,11700.0,36.28,36.34,36.26,36.33,11700.0
2013-06-05 11:00:00,36.34,36.34,36.25,36.29,6300.0,36.34,36.34,36.25,36.29,6300.0
2013-06-05 11:10:00,36.28,36.36,36.27,36.33,27800.0,36.28,36.36,36.27,36.33,27800.0
2013-06-05 11:20:00,36.32,36.32,36.26,36.27,16600.0,36.32,36.32,36.26,36.27,16600.0
2013-06-05 11:30:00,36.26,36.27,36.21,36.26,4800.0,36.26,36.27,36.21,36.26,4800.0
2013-06-05 11:40:00,36.26,36.26,36.21,36.23,5200.0,36.26,36.26,36.21,36.23,5200.0
2013-06-05 11:50:00,36.23,36.26,36.17,36.19,4600.0,36.23,36.26,36.17,36.19,4600.0
2013-06-05 12:00:00,36.2,36.2,36.13,36.17,10000.0,36.2,36.2,36.13,36.17,10000.0
2013-06-05 12:10:00,36.19,36.22,36.14,36.15,7200.0,36.19,36.22,36.14,36.15,7200.0
2013-06-05 12:20:00,36.14,36.2,36.12,36.18,5000.0,36.14,36.2,36.12,36.18,5000.0
2013-06-05 12:30:00,36.17,36.17,36.15,36.15,2600.0,36.17,36.17,36.15,36.15,2600.0
2013-06-05 12:40:00,36.15,36.16,36.11,36.13,8200.0,36.15,36.16,36.11,36.13,8200.0
2013-06-05 12:50:00,36.13,36.14,36.08,36.13,3200.0,36.13,36.14,36.08,36.13,3200.0
2013-06-05 13:00:00,36.13,36.23,36.12,36.22,6100.0,36.13,36.23,36.12,36.22,6100.0
2013-06-05 13:10:00,36.21,36.26,36.21,36.24,3400.0,36.21,36.26,36.21,36.24,3400.0
2013-06-05 13:20:00,36.24,36.27,36.21,36.23,5500.0,36.24,36.27,36.21,36.23,5500.0
2013-06-05 13:30:00,36.21,36.27,36.21,36.26,3800.0,36.21,36.27,36.21,36.26,3800.0
2013-06-05 13:40:00,36.25,36.32,36.24,36.29,5400.0,36.25,36.32,36.24,36.29,5400.0
2013-06-05 13:50:00,36.29,36.29,36.22,36.23,4000.0,36.29,36.29,36.22,36.23,4000.0
2013-06-05 14:00:00,36.23,36.28,36.22,36.26,6600.0,36.23,36.28,36.22,36.26,6600.0
2013-06-05 14:10:00,36.25,36.26,36.23,36.24,3900.0,36.25,36.26,36.23,36.24,3900.0
2013-06-05 14:20:00,36.24,36.24,36.16,36.17,7000.0,36.24,36.24,36.16,36.17,7000.0
2013-06-05 14:30:00,36.16,36.25,36.14,36.23,6100.0,36.16,36.25,36.14,36.23,6100.0
2013-06-05 14:40:00,36.24,36.29,36.24,36.26,7600.0,36.24,36.29,36.24,36.26,7600.0
2013-06-05 14:50:00,36.28,36.3,36.21,36.26,6100.0,36.28,36.3,36.21,36.26,6100.0
2013-06-05 15:00:00,36.26,36.27,36.2,36.2,8700.0,36.26,36.27,36.2,36.2,8700.0
2013-06-05 15:10:00,36.2,36.28,36.2,36.25,8800.0,36.2,36.28,36.2,36.25,8800.0
2013-06-05 15:20:00,36.25,36.26,36.18,36.25,10900.0,36.25,36.26,36.18,36.25,10900.0
2013-06-05 15:30:00,36.26,36.3,36.24,36.28,13600.0,36.26,36.3,36.24,36.28,13600.0
2013-06-05 15:40:00,36.26,36.27,36.21,36.22,16600.0,36.26,36.27,36.21,36.22,16600.0
2013-06-05 15:50:00,36.22,36.23,36.11,36.12,65600.0,36.22,36.23,36.11,36.12,65600.0
2013-06-06 09:30:00,36.03,36.1,35.91,36.08,12300.0,36.03,36.1,35.91,36.08,12300.0
2013-06-06 09:40:00,36.08,36.2,36.07,36.14,4000.0,36.08,36.2,36.07,36.14,4000.0
2013-06-06 09:50:00,36.14,36.14,36.07,36.13,8000.0,36.14,36.14,36.07,36.13,8000.0
2013-06-06 10:00:00,36.15,36.22,36.13,36.13,12400.0,36.15,36.22,36.13,36.13,12400.0
2013-06-06 10:10:00,36.13,36.14,36.04,36.05,7000.0,36.13,36.14,36.04,36.05,7000.0
2013-06-06 10:20:00,36.05,36.15,36.05,36.15,10000.0,36.05,36.15,36.05,36.15,10000.0
2013-06-06 10:30:00,36.14,36.19,36.11,36.18,6800.0,36.14,36.19,36.11,36.18,6800.0
2013-06-06 10:40:00,36.19,36.23,36.19,36.2,8300.0,36.19,36.23,36.19,36.2,8300.0
2013-06-06 10:50:00,36.2,36.22,36.16,36.2,39800.0,36.2,36.22,36.16,36.2,39800.0
2013-06-06 11:00:00,36.21,36.21,36.17,36.19,2300.0,36.21,36.21,36.17,36.19,2300.0
2013-06-06 11:10:00,36.2,36.22,36.17,36.17,6200.0,36.2,36.22,36.17,36.17,6200.0
2013-06-06 11:20:00,36.19,36.25,36.15,36.25,5200.0,36.19,36.25,36.15,36.25,5200.0
2013-06-06 11:30:00,36.24,36.35,36.23,36.32,10800.0,36.24,36.35,36.23,36.32,10800.0
2013-06-06 11:40:00,36.32,36.38,36.31,36.32,17700.0,36.32,36.38,36.31,36.32,17700.0
2013-06-06 11:50:00,36.33,36.36,36.27,36.29,19900.0,36.33,36.36,36.27,36.29,19900.0
2013-06-06 12:00:00,36.3,36.33,36.26,36.28,7900.0,36.3,36.33,36.26,36.28,7900.0
2013-06-06 12:10:00,36.27,36.33,36.27,36.28,7600.0,36.27,36.33,36.27,36.28,7600.0
2013-06-06 12:20:00,36.29,36.3,36.16,36.2,16800.0,36.29,36.3,36.16,36.2,16800.0
2013-06-06 12:30:00,36.2,36.25,36.2,36.22,3800.0,36.2,36.25,36.2,36.22,3800.0
2013-06-06 12:40:00,36.24,36.33,36.24,36.32,21300.0,36.24,36.33,36.24,36.32,21300.0
2013-06-06 12:50:00,36.32,36.32,36.24,36.25,10300.0,36.32,36.32,36.24,36.25,10300.0
2013-06-06 13:00:00,36.25,36.29,36.25,36.25,5400.0,36.25,36.29,36.25,36.25,5400.0
2013-06-06 13:10:00,36.25,36.31,36.25,36.29,4700.0,36.25,36.31,36.25,36.29,4700.0
2013-06-06 13:20:00,36.28,36.28,36.18,36.2,4000.0,36.28,36.28,36.18,36.2,4000.0
2013-06-06 13:30:00,36.2,36.26,36.2,36.23,5700.0,36.2,36.26,36.2,36.23,5700.0
2013-06-06 13:40:00,36.22,36.26,36.22,36.23,2500.0,36.22,36.26,36.22,36.23,2500.0
2013-06-06 13:50:00,36.22,36.22,36.18,36.22,6100.0,36.22,36.22,36.18,36.22,6100.0
2013-06-06 14:00:00,36.23,36.26,36.2,36.22,5000.0,36.23,36.26,36.2,36.22,5000.0
2013-06-06 14:10:00,36.21,36.26,36.21,36.25,9300.0,36.21,36.26,36.21,36.25,9300.0
2013-06-06 14:20:00,36.24,36.31,36.22,36.31,5600.0,36.24,36.31,36.22,36.31,5600.0
2013-06-06 14:30:00,36.3,36.3,36.25,36.25,5800.0,36.3,36.3,36.25,36.25,5800.0
2013-06-06 14:40:00,36.26,36.33,36.26,36.3,14700.0,36.26,36.33,36.26,36.3,14700.0
2013-06-06 14:50:00,36.33,36.35,36.29,36.29,6500.0,36.33,36.35,36.29,36.29,6500.0
2013-06-06 15:00:00,36.29,36.34,36.29,36.29,7100.0,36.29,36.34,36.29,36.29,7100.0
2013-06-06 15:10:00,36.29,36.32,36.27,36.27,9000.0,36.29,36.32,36.27,36.27,9000.0
2013-06-06 15:20:00,36.27,36.34,36.26,36.34,16500.0,36.27,36.34,36.26,36.34,16500.0
2013-06-06 15:30:00,36.34,36.4,36.34,36.39,10400.0,36.34,36.4,36.34,36.39,10400.0
2013-06-06 15:40:00,36.4,36.45,36.39,36.41,20900.0,36.4,36.45,36.39,36.41,20900.0
2013-06-06 15:50:00,36.42,36.54,36.42,36.53,66600.0,36.42,36.54,36.42,36.53,66600.0
2013-06-07 09:30:00,36.56,36.65,36.56,36.58,13900.0,36.56,36.65,36.56,36.58,13900.0
2013-06-07 09:40:00,36.63,36.71,36.57,36.66,16500.0,36.63,36.71,36.57,36.66,16500.0
2013-06-07 09:50:00,36.65,36.73,36.6,36.71,8800.0,36.65,36.73,36.6,36.71,8800.0
2013-06-07 10:00:00,36.74,36.84,36.71,36.82,11000.0,36.74,36.84,36.71,36.82,11000.0
2013-06-07 10:10:00,36.83,36.97,36.83,36.91,21500.0,36.83,36.97,36.83,36.91,21500.0
2013-06-07 10:20:00,36.88,36.93,36.87,36.93,13900.0,36.88,36.93,36.87,36.93,13900.0
2013-06-07 10:30:00,36.95,36.97,36.92,36.96,24400.0,36.95,36.97,36.92,36.96,24400.0
2013-06-07 10:40:00,36.97,37.0,36.93,36.93,66400.0,36.97,37.0,36.93,36.93,66400.0
2013-06-07 10:50:00,36.93,36.94,36.85,36.88,7100.0,36.93,36.94,36.85,36.88,7100.0
2013-06-07 11:00:00,36.89,36.92,36.87,36.87,11000.0,36.89,36.92,36.87,36.87,11000.0
2013-06-07 11:10:00,36.88,36.94,36.86,36.94,11300.0,36.88,36.94,36.86,36.94,11300.0
2013-06-07 11:20:00,36.93,36.93,36.87,36.92,13800.0,36.93,36.93,36.87,36.92,13800.0
2013-06-07 11:30:00,36.92,36.94,36.83,36.84,10100.0,36.92,36.94,36.83,36.84,10100.0
2013-06-07 11:40:00,36.84,36.91,36.84,36.9,11500.0,36.84,36.91,36.84,36.9,11500.0
2013-06-07 11:50:00,36.91,36.93,36.85,36.9,23600.0,36.91,36.93,36.85,36.9,23600.0
2013-06-07 12:00:00,36.91,36.92,36.86,36.9,25800.0,36.91,36.92,36.86,36.9,25800.0
2013-06-07 12:10:00,36.91,36.92,36.87,36.91,12000.0,36.91,36.92,36.87,36.91,12000.0
2013-06-07 12:20:00,36.91,36.94,36.89,36.93,12700.0,36.91,36.94,36.89,36.93,12700.0
2013-06-07 12:30:00,36.93,36.95,36.9,36.93,16500.0,36.93,36.95,36.9,36.93,16500.0
2013-06-07 12:40:00,36.92,36.92,36.83,36.84,10400.0,36.92,36.92,36.83,36.84,10400.0
2013-06-07 12:50:00,36.85,36.93,36.85,36.93,11000.0,36.85,36.93,36.85,36.93,11000.0
2013-06-07 13:00:00,36.93,36.95,36.9,36.93,27700.0,36.93,36.95,36.9,36.93,27700.0
2013-06-07 13:10:00,36.93,36.96,36.91,36.96,17600.0,36.93,36.96,36.91,36.96,17600.0
2013-06-07 13:20:00,36.95,36.98,36.91,36.94,9600.0,36.95,36.98,36.91,36.94,9600.0
2013-06-07 13:30:00,36.94,36.97,36.92,36.95,43100.0,36.94,36.97,36.92,36.95,43100.0
2013-06-07 13:40:00,36.94,36.96,36.9,36.95,28200.0,36.94,36.96,36.9,36.95,28200.0
2013-06-07 13:50:00,36.95,36.96,36.92,36.92,12700.0,36.95,36.96,36.92,36.92,12700.0
2013-06-07 14:00:00,36.91,36.94,36.89,36.9,11300.0,36.91,36.94,36.89,36.9,11300.0
2013-06-07 14:10:00,36.9,36.95,36.88,36.92,17200.0,36.9,36.95,36.88,36.92,17200.0
2013-06-07 14:20:00,36.92,36.93,36.84,36.89,9300.0,36.92,36.93,36.84,36.89,9300.0
2013-06-07 14:30:00,36.9,36.94,36.89,36.94,116300.0,36.9,36.94,36.89,36.94,116300.0
2013-06-07 14:40:00,36.93,36.94,36.86,36.9,18600.0,36.93,36.94,36.86,36.9,18600.0
2013-06-07 14:50:00,36.9,36.94,36.89,36.9,7600.0,36.9,36.94,36.89,36.9,7600.0
2013-06-07 15:00:00,36.9,36.93,36.89,36.9,17700.0,36.9,36.93,36.89,36.9,17700.0
2013-06-07 15:10:00,36.91,36.98,36.9,36.92,42900.0,36.91,36.98,36.9,36.92,42900.0
2013-06-07 15:20:00,36.94,36.96,36.91,36.95,24800.0,36.94,36.96,36.91,36.95,24800.0
2013-06-07 15:30:00,36.95,36.96,36.91,36.92,29300.0,36.95,36.96,36.91,36.92,29300.0
2013-06-07 15:40:00,36.92,36.98,36.92,36.97,25900.0,36.92,36.98,36.92,36.97,25900.0
2013-06-07 15:50:00,36.98,37.0,36.95,36.99,78400.0,36.98,37.0,36.95,36.99,78400.0
2013-06-10 09:30:00,37.0,37.02,36.72,36.72,21300.0,37.0,37.02,36.72,36.72,21300.0
2013-06-10 09:40:00,36.72,36.83,36.66,36.73,11100.0,36.72,36.83,36.66,36.73,11100.0
2013-06-10 09:50:00,36.73,36.79,36.68,36.77,10700.0,36.73,36.79,36.68,36.77,10700.0
2013-06-10 10:00:00,36.79,36.84,36.75,36.81,7800.0,36.79,36.84,36.75,36.81,7800.0
2013-06-10 10:10:00,36.81,36.84,36.79,36.83,6300.0,36.81,36.84,36.79,36.83,6300.0
2013-06-10 10:20:00,36.83,36.9,36.82,36.89,10900.0,36.83,36.9,36.82,36.89,10900.0
2013-06-10 10:30:00,36.9,36.93,36.88,36.91,5600.0,36.9,36.93,36.88,36.91,5600.0
2013-06-10 10:40:00,36.9,36.95,36.87,36.87,5900.0,36.9,36.95,36.87,36.87,5900.0
2013-06-10 10:50:00,36.87,36.87,36.78,36.79,7900.0,36.87,36.87,36.78,36.79,7900.0
2013-06-10 11:00:00,36.79,36.85,36.79,36.84,5100.0,36.79,36.85,36.79,36.84,5100.0
2013-06-10 11:10:00,36.83,36.84,36.82,36.83,2800.0,36.83,36.84,36.82,36.83,2800.0
2013-06-10 11:20:00,36.82,36.86,36.81,36.82,6100.0,36.82,36.86,36.81,36.82,6100.0
2013-06-10 11:30:00,36.82,36.84,36.75,36.75,10900.0,36.82,36.84,36.75,36.75,10900.0
2013-06-10 11:40:00,36.75,36.8,36.74,36.79,13700.0,36.75,36.8,36.74,36.79,13700.0
2013-06-10 11:50:00,36.78,36.78,36.69,36.69,9900.0,36.78,36.78,36.69,36.69,9900.0
2013-06-10 12:00:00,36.7,36.74,36.69,36.72,4900.0,36.7,36.74,36.69,36.72,4900.0
2013-06-10 12:10:00,36.73,36.76,36.71,36.76,1900.0,36.73,36.76,36.71,36.76,1900.0
2013-06-10 12:20:00,36.75,36.83,36.75,36.82,7500.0,36.75,36.83,36.75,36.82,7500.0
2013-06-10 12:30:00,36.8,36.8,36.72,36.72,2800.0,36.8,36.8,36.72,36.72,2800.0
2013-06-10 12:40:00,36.7,36.7,36.66,36.66,4200.0,36.7,36.7,36.66,36.66,4200.0
2013-06-10 12:50:00,36.66,36.71,36.63,36.71,6400.0,36.66,36.71,36.63,36.71,6400.0
2013-06-10 13:00:00,36.69,36.72,36.68,36.71,6000.0,36.69,36.72,36.68,36.71,6000.0
2013-06-10 13:10:00,36.72,36.72,36.65,36.68,10800.0,36.72,36.72,36.65,36.68,10800.0
2013-06-10 13:20:00,36.7,36.73,36.69,36.71,3700.0,36.7,36.73,36.69,36.71,3700.0
2013-06-10 13:30:00,36.72,36.72,36.67,36.72,5000.0,36.72,36.72,36.67,36.72,5000.0
2013-06-10 13:40:00,36.72,36.74,36.69,36.69,2600.0,36.72,36.74,36.69,36.69,2600.0
2013-06-10 13:50:00,36.69,36.72,36.68,36.72,4300.0,36.69,36.72,36.68,36.72,4300.0
2013-06-10 14:00:00,36.72,36.75,36.72,36.73,9500.0,36.72,36.75,36.72,36.73,9500.0
2013-06-10 14:10:00,36.73,36.83,36.73,36.82,17800.0,36.73,36.83,36.73,36.82,17800.0
2013-06-10 14:20:00,36.82,36.86,36.79,36.83,7500.0,36.82,36.86,36.79,36.83,7500.0
2013-06-10 14:30:00,36.84,36.87,36.84,36.85,5500.0,36.84,36.87,36.84,36.85,5500.0
2013-06-10 14:40:00,36.86,36.87,36.82,36.87,7400.0,36.86,36.87,36.82,36.87,7400.0
2013-06-10 14:50:00,36.88,36.91,36.87,36.89,5200.0,36.88,36.91,36.87,36.89,5200.0
2013-06-10 15:00:00,36.87,36.87,36.83,36.86,9200.0,36.87,36.87,36.83,36.86,9200.0
2013-06-10 15:10:00,36.87,36.87,36.81,36.87,10000.0,36.87,36.87,36.81,36.87,10000.0
2013-06-10 15:20:00,36.87,36.91,36.86,36.88,17600.0,36.87,36.91,36.86,36.88,17600.0
2013-06-10 15:30:00,36.9,36.92,36.89,36.9,9900.0,36.9,36.92,36.89,36.9,9900.0
2013-06-10 15:40:00,36.9,36.9,36.85,36.85,11900.0,36.9,36.9,36.85,36.85,11900.0
2013-06-10 15:50:00,36.84,36.9,36.84,36.89,36100.0,36.84,36.9,36.84,36.89,36100.0
2013-06-11 09:30:00,36.77,36.83,36.37,36.37,43500.0,36.77,36.83,36.37,36.37,43500.0
2013-06-11 09:40:00,36.38,36.45,36.32,36.44,30800.0,36.38,36.45,36.32,36.44,30800.0
2013-06-11 09:50:00,36.45,36.54,36.39,36.39,12400.0,36.45,36.54,36.39,36.39,12400.0
2013-06-11 10:00:00,36.4,36.42,36.3,36.31,14400.0,36.4,36.42,36.3,36.31,14400.0
2013-06-11 10:10:00,36.3,36.3,36.18,36.21,17800.0,36.3,36.3,36.18,36.21,17800.0
2013-06-11 10:20:00,36.21,36.43,36.17,36.4,22500.0,36.21,36.43,36.17,36.4,22500.0
2013-06-11 10:30:00,36.41,36.47,36.37,36.37,18100.0,36.41,36.47,36.37,36.37,18100.0
2013-06-11 10:40:00,36.39,36.44,36.34,36.39,18100.0,36.39,36.44,36.34,36.39,18100.0
2013-06-11 10:50:00,36.39,36.42,36.35,36.35,16900.0,36.39,36.42,36.35,36.35,16900.0
2013-06-11 11:00:00,36.37,36.46,36.34,36.46,16300.0,36.37,36.46,36.34,36.46,16300.0
2013-06-11 11:10:00,36.46,36.48,36.4,36.46,36100.0,36.46,36.48,36.4,36.46,36100.0
2013-06-11 11:20:00,36.48,36.62,36.48,36.6,15500.0,36.48,36.62,36.48,36.6,15500.0
2013-06-11 11:30:00,36.59,36.63,36.52,36.52,9100.0,36.59,36.63,36.52,36.52,9100.0
2013-06-11 11:40:00,36.53,36.56,36.5,36.55,20100.0,36.53,36.56,36.5,36.55,20100.0
2013-06-11 11:50:00,36.56,36.56,36.52,36.56,11700.0,36.56,36.56,36.52,36.56,11700.0
2013-06-11 12:00:00,36.57,36.63,36.57,36.62,6600.0,36.57,36.63,36.57,36.62,6600.0
2013-06-11 12:10:00,36.61,36.64,36.56,36.56,7300.0,36.61,36.64,36.56,36.56,7300.0
2013-06-11 12:20:00,36.57,36.59,36.55,36.58,6200.0,36.57,36.59,36.55,36.58,6200.0
2013-06-11 12:30:00,36.58,36.58,36.52,36.54,9800.0,36.58,36.58,36.52,36.54,9800.0
2013-06-11 12:40:00,36.54,36.56,36.51,36.55,7400.0,36.54,36.56,36.51,36.55,7400.0
2013-06-11 12:50:00,36.55,36.59,36.51,36.59,23000.0,36.55,36.59,36.51,36.59,23000.0
2013-06-11 13:00:00,36.59,36.64,36.59,36.64,4100.0,36.59,36.64,36.59,36.64,4100.0
2013-06-11 13:10:00,36.63,36.66,36.62,36.62,5800.0,36.63,36.66,36.62,36.62,5800.0
2013-06-11 13:20:00,36.61,36.63,36.56,36.57,11100.0,36.61,36.63,36.56,36.57,11100.0
2013-06-11 13:30:00,36.58,36.58,36.53,36.56,6400.0,36.58,36.58,36.53,36.56,6400.0
2013-06-11 13:40:00,36.58,36.66,36.53,36.64,26200.0,36.58,36.66,36.53,36.64,26200.0
2013-06-11 13:50:00,36.64,36.67,36.6,36.6,11700.0,36.64,36.67,36.6,36.6,11700.0
2013-06-11 14:00:00,36.58,36.6,36.49,36.52,11200.0,36.58,36.6,36.49,36.52,11200.0
2013-06-11 14:10:00,36.52,36.55,36.5,36.52,9100.0,36.52,36.55,36.5,36.52,9100.0
2013-06-11 14:20:00,36.53,36.57,36.53,36.57,3700.0,36.53,36.57,36.53,36.57,3700.0
2013-06-11 14:30:00,36.57,36.59,36.56,36.59,6100.0,36.57,36.59,36.56,36.59,6100.0
2013-06-11 14:40:00,36.59,36.6,36.57,36.57,11300.0,36.59,36.6,36.57,36.57,11300.0
2013-06-11 14:50:00,36.57,36.63,36.54,36.63,8100.0,36.57,36.63,36.54,36.63,8100.0
2013-06-11 15:00:00,36.66,36.68,36.61,36.62,9900.0,36.66,36.68,36.61,36.62,9900.0
2013-06-11 15:10:00,36.6,36.64,36.59,36.62,5900.0,36.6,36.64,36.59,36.62,5900.0
2013-06-11 15:20:00,36.62,36.63,36.56,36.56,10300.0,36.62,36.63,36.56,36.56,10300.0
2013-06-11 15:30:00,36.56,36.58,36.54,36.55,11100.0,36.56,36.58,36.54,36.55,11100.0
2013-06-11 15:40:00,36.54,36.54,36.44,36.44,29000.0,36.54,36.54,36.44,36.44,29000.0
2013-06-11 15:50:00,36.45,36.51,36.43,36.45,51100.0,36.45,36.51,36.43,36.45,51100.0
2013-06-12 09:30:00,36.72,36.72,36.49,36.52,14000.0,36.72,36.72,36.49,36.52,14000.0
2013-06-12 09:40:00,36.48,36.48,36.34,36.35,12700.0,36.48,36.48,36.34,36.35,12700.0
2013-06-12 09:50:00,36.34,36.45,36.3,36.38,11100.0,36.34,36.45,36.3,36.38,11100.0
2013-06-12 10:00:00,36.37,36.37,36.31,36.31,5100.0,36.37,36.37,36.31,36.31,5100.0
2013-06-12 10:10:00,36.32,36.41,36.32,36.41,5300.0,36.32,36.41,36.32,36.41,5300.0
2013-06-12 10:20:00,36.42,36.47,36.42,36.44,6900.0,36.42,36.47,36.42,36.44,6900.0
2013-06-12 10:30:00,36.44,36.49,36.42,36.49,6200.0,36.44,36.49,36.42,36.49,6200.0
2013-06-12 10:40:00,36.47,36.48,36.43,36.45,3900.0,36.47,36.48,36.43,36.45,3900.0
2013-06-12 10:50:00,36.47,36.5,36.39,36.39,10500.0,36.47,36.5,36.39,36.39,10500.0
2013-06-12 11:00:00,36.42,36.44,36.42,36.43,6100.0,36.42,36.44,36.42,36.43,6100.0
2013-06-12 11:10:00,36.42,36.43,36.38,36.4,5700.0,36.42,36.43,36.38,36.4,5700.0
2013-06-12 11:20:00,36.4,36.44,36.35,36.35,8200.0,36.4,36.44,36.35,36.35,8200.0
2013-06-12 11:30:00,36.34,36.4,36.33,36.35,8900.0,36.34,36.4,36.33,36.35,8900.0
2013-06-12 11:40:00,36.35,36.37,36.32,36.32,5700.0,36.35,36.37,36.32,36.32,5700.0
2013-06-12 11:50:00,36.3,36.3,36.23,36.23,6600.0,36.3,36.3,36.23,36.23,6600.0
2013-06-12 12:00:00,36.23,36.29,36.23,36.23,9100.0,36.23,36.29,36.23,36.23,9100.0
2013-06-12 12:10:00,36.23,36.24,36.19,36.23,4700.0,36.23,36.24,36.19,36.23,4700.0
2013-06-12 12:20:00,36.21,36.25,36.21,36.23,5100.0,36.21,36.25,36.21,36.23,5100.0
2013-06-12 12:30:00,36.22,36.27,36.22,36.23,9400.0,36.22,36.27,36.22,36.23,9400.0
2013-06-12 12:40:00,36.21,36.27,36.21,36.26,3500.0,36.21,36.27,36.21,36.26,3500.0
2013-06-12 12:50:00,36.27,36.3,36.27,36.3,2800.0,36.27,36.3,36.27,36.3,2800.0
2013-06-12 13:00:00,36.32,36.32,36.26,36.31,3000.0,36.32,36.32,36.26,36.31,3000.0
2013-06-12 13:10:00,36.31,36.38,36.31,36.35,4100.0,36.31,36.38,36.31,36.35,4100.0
2013-06-12 13:20:00,36.35,36.35,36.31,36.34,4800.0,36.35,36.35,36.31,36.34,4800.0
2013-06-12 13:30:00,36.34,36.35,36.32,36.32,4500.0,36.34,36.35,36.32,36.32,4500.0
2013-06-12 13:40:00,36.31,36.38,36.31,36.37,4100.0,36.31,36.38,36.31,36.37,4100.0
2013-06-12 13:50:00,36.36,36.4,36.36,36.37,4400.0,36.36,36.4,36.36,36.37,4400.0
2013-06-12 14:00:00,36.36,36.36,36.3,36.33,5500.0,36.36,36.36,36.3,36.33,5500.0
2013-06-12 14:10:00,36.33,36.34,36.29,36.3,6500.0,36.33,36.34,36.29,36.3,6500.0
2013-06-12 14:20:00,36.3,36.36,36.23,36.25,11000.0,36.3,36.36,36.23,36.25,11000.0
2013-06-12 14:30:00,36.25,36.26,36.23,36.24,8800.0,36.25,36.26,36.23,36.24,8800.0
2013-06-12 14:40:00,36.24,36.26,36.21,36.23,8700.0,36.24,36.26,36.21,36.23,8700.0
2013-06-12 14:50:00,36.22,36.27,36.22,36.23,8400.0,36.22,36.27,36.22,36.23,8400.0
2013-06-12 15:00:00,36.22,36.24,36.2,36.21,12800.0,36.22,36.24,36.2,36.21,12800.0
2013-06-12 15:10:00,36.22,36.23,36.19,36.2,11100.0,36.22,36.23,36.19,36.2,11100.0
2013-06-12 15:20:00,36.2,36.22,36.16,36.21,20300.0,36.2,36.22,36.16,36.21,20300.0
2013-06-12 15:30:00,36.21,36.21,36.15,36.15,14300.0,36.21,36.21,36.15,36.15,14300.0
2013-06-12 15:40:00,36.14,36.15,36.12,36.14,44700.0,36.14,36.15,36.12,36.14,44700.0
2013-06-12 15:50:00,36.15,36.23,36.12,36.2,75700.0,36.15,36.23,36.12,36.2,75700.0
2013-06-13 09:30:00,36.11,36.19,35.91,35.99,16200.0,36.11,36.19,35.91,35.99,16200.0
2013-06-13 09:40:00,35.96,36.04,35.96,35.99,13000.0,35.96,36.04,35.96,35.99,13000.0
2013-06-13 09:50:00,36.0,36.03,35.93,36.02,10200.0,36.0,36.03,35.93,36.02,10200.0
2013-06-13 10:00:00,36.04,36.13,36.04,36.08,14300.0,36.04,36.13,36.04,36.08,14300.0
2013-06-13 10:10:00,36.09,36.19,36.08,36.19,6800.0,36.09,36.19,36.08,36.19,6800.0
2013-06-13 10:20:00,36.18,36.25,36.17,36.21,9100.0,36.18,36.25,36.17,36.21,9100.0
2013-06-13 10:30:00,36.23,36.31,36.23,36.3,4300.0,36.23,36.31,36.23,36.3,4300.0
2013-06-13 10:40:00,36.28,36.36,36.28,36.35,8200.0,36.28,36.36,36.28,36.35,8200.0
2013-06-13 10:50:00,36.33,36.37,36.32,36.33,4700.0,36.33,36.37,36.32,36.33,4700.0
2013-06-13 11:00:00,36.34,36.41,36.34,36.37,5800.0,36.34,36.41,36.34,36.37,5800.0
2013-06-13 11:10:00,36.37,36.41,36.36,36.4,7100.0,36.37,36.41,36.36,36.4,7100.0
2013-06-13 11:20:00,36.4,36.43,36.38,36.4,6100.0,36.4,36.43,36.38,36.4,6100.0
2013-06-13 11:30:00,36.4,36.41,36.36,36.38,4900.0,36.4,36.41,36.36,36.38,4900.0
2013-06-13 11:40:00,36.39,36.42,36.35,36.42,10200.0,36.39,36.42,36.35,36.42,10200.0
2013-06-13 11:50:00,36.42,36.59,36.41,36.59,24400.0,36.42,36.59,36.41,36.59,24400.0
2013-06-13 12:00:00,36.59,36.69,36.59,36.69,26100.0,36.59,36.69,36.59,36.69,26100.0
2013-06-13 12:10:00,36.68,36.71,36.57,36.57,13500.0,36.68,36.71,36.57,36.57,13500.0
2013-06-13 12:20:00,36.57,36.61,36.55,36.58,7400.0,36.57,36.61,36.55,36.58,7400.0
2013-06-13 12:30:00,36.58,36.65,36.58,36.64,3200.0,36.58,36.65,36.58,36.64,3200.0
2013-06-13 12:40:00,36.63,36.63,36.56,36.6,9800.0,36.63,36.63,36.56,36.6,9800.0
2013-06-13 12:50:00,36.6,36.68,36.59,36.66,7600.0,36.6,36.68,36.59,36.66,7600.0
2013-06-13 13:00:00,36.66,36.72,36.66,36.72,9900.0,36.66,36.72,36.66,36.72,9900.0
2013-06-13 13:10:00,36.72,36.78,36.71,36.77,9100.0,36.72,36.78,36.71,36.77,9100.0
2013-06-13 13:20:00,36.78,36.78,36.69,36.71,7100.0,36.78,36.78,36.69,36.71,7100.0
2013-06-13 13:30:00,36.71,36.73,36.69,36.72,14000.0,36.71,36.73,36.69,36.72,14000.0
2013-06-13 13:40:00,36.71,36.73,36.71,36.72,4400.0,36.71,36.73,36.71,36.72,4400.0
2013-06-13 13:50:00,36.73,36.75,36.73,36.74,6800.0,36.73,36.75,36.73,36.74,6800.0
2013-06-13 14:00:00,36.75,36.77,36.72,36.72,8300.0,36.75,36.77,36.72,36.72,8300.0
2013-06-13 14:10:00,36.72,36.74,36.72,36.73,12500.0,36.72,36.74,36.72,36.73,12500.0
2013-06-13 14:20:00,36.73,36.74,36.7,36.7,21100.0,36.73,36.74,36.7,36.7,21100.0
2013-06-13 14:30:00,36.7,36.72,36.68,36.69,13000.0,36.7,36.72,36.68,36.69,13000.0
2013-06-13 14:40:00,36.69,36.69,36.64,36.66,9300.0,36.69,36.69,36.64,36.66,9300.0
2013-06-13 14:50:00,36.67,36.67,36.63,36.67,11000.0,36.67,36.67,36.63,36.67,11000.0
2013-06-13 15:00:00,36.66,36.67,36.65,36.66,12700.0,36.66,36.67,36.65,36.66,12700.0
2013-06-13 15:10:00,36.66,36.67,36.63,36.64,17400.0,36.66,36.67,36.63,36.64,17400.0
2013-06-13 15:20:00,36.65,36.67,36.64,36.66,16800.0,36.65,36.67,36.64,36.66,16800.0
2013-06-13 15:30:00,36.66,36.7,36.66,36.69,18500.0,36.66,36.7,36.66,36.69,18500.0
2013-06-13 15:40:00,36.69,36.69,36.67,36.69,30500.0,36.69,36.69,36.67,36.69,30500.0
2013-06-13 15:50:00,36.68,36.69,36.63,36.65,51900.0,36.68,36.69,36.63,36.65,51900.0
2013-06-14 09:30:00,36.56,36.56,36.41,36.48,4300.0,36.56,36.56,36.41,36.48,4300.0
2013-06-14 09:40:00,36.48,36.65,36.48,36.65,6700.0,36.48,36.65,36.48,36.65,6700.0
2013-06-14 09:50:00,36.64,36.65,36.59,36.62,3100.0,36.64,36.65,36.59,36.62,3100.0
2013-06-14 10:00:00,36.64,36.67,36.59,36.62,13100.0,36.64,36.67,36.59,36.62,13100.0
2013-06-14 10:10:00,36.61,36.66,36.59,36.65,25200.0,36.61,36.66,36.59,36.65,25200.0
2013-06-14 10:20:00,36.64,36.65,36.57,36.63,20000.0,36.64,36.65,36.57,36.63,20000.0
2013-06-14 10:30:00,36.63,36.67,36.61,36.66,13900.0,36.63,36.67,36.61,36.66,13900.0
2013-06-14 10:40:00,36.65,36.65,36.56,36.56,12500.0,36.65,36.65,36.56,36.56,12500.0
2013-06-14 10:50:00,36.54,36.55,36.5,36.52,3800.0,36.54,36.55,36.5,36.52,3800.0
2013-06-14 11:00:00,36.5,36.59,36.5,36.59,4400.0,36.5,36.59,36.5,36.59,4400.0
2013-06-14 11:10:00,36.59,36.59,36.53,36.54,3800.0,36.59,36.59,36.53,36.54,3800.0
2013-06-14 11:20:00,36.55,36.57,36.53,36.54,3100.0,36.55,36.57,36.53,36.54,3100.0
2013-06-14 11:30:00,36.55,36.6,36.52,36.6,4200.0,36.55,36.6,36.52,36.6,4200.0
2013-06-14 11:40:00,36.59,36.59,36.51,36.51,6000.0,36.59,36.59,36.51,36.51,6000.0
2013-06-14 11:50:00,36.54,36.61,36.53,36.59,7200.0,36.54,36.61,36.53,36.59,7200.0
2013-06-14 12:00:00,36.58,36.61,36.54,36.58,6300.0,36.58,36.61,36.54,36.58,6300.0
2013-06-14 12:10:00,36.59,36.63,36.58,36.63,3800.0,36.59,36.63,36.58,36.63,3800.0
2013-06-14 12:20:00,36.63,36.65,36.61,36.61,3900.0,36.63,36.65,36.61,36.61,3900.0
2013-06-14 12:30:00,36.62,36.63,36.58,36.62,10500.0,36.62,36.63,36.58,36.62,10500.0
2013-06-14 12:40:00,36.63,36.63,36.59,36.59,3700.0,36.63,36.63,36.59,36.59,3700.0
2013-06-14 12:50:00,36.59,36.59,36.51,36.54,3600.0,36.59,36.59,36.51,36.54,3600.0
2013-06-14 13:00:00,36.52,36.53,36.47,36.51,5500.0,36.52,36.53,36.47,36.51,5500.0
2013-06-14 13:10:00,36.49,36.52,36.45,36.45,5000.0,36.49,36.52,36.45,36.45,5000.0
2013-06-14 13:20:00,36.46,36.48,36.39,36.42,4400.0,36.46,36.48,36.39,36.42,4400.0
2013-06-14 13:30:00,36.41,36.43,36.4,36.43,3700.0,36.41,36.43,36.4,36.43,3700.0
2013-06-14 13:40:00,36.44,36.51,36.44,36.49,6400.0,36.44,36.51,36.44,36.49,6400.0
2013-06-14 13:50:00,36.48,36.48,36.44,36.48,3500.0,36.48,36.48,36.44,36.48,3500.0
2013-06-14 14:00:00,36.48,36.5,36.45,36.49,7600.0,36.48,36.5,36.45,36.49,7600.0
2013-06-14 14:10:00,36.49,36.49,36.46,36.48,3600.0,36.49,36.49,36.46,36.48,3600.0
2013-06-14 14:20:00,36.49,36.53,36.48,36.52,6400.0,36.49,36.53,36.48,36.52,6400.0
2013-06-14 14:30:00,36.51,36.51,36.49,36.51,4900.0,36.51,36.51,36.49,36.51,4900.0
2013-06-14 14:40:00,36.51,36.51,36.48,36.48,5100.0,36.51,36.51,36.48,36.48,5100.0
2013-06-14 14:50:00,36.47,36.47,36.42,36.43,5900.0,36.47,36.47,36.42,36.43,5900.0
2013-06-14 15:00:00,36.44,36.49,36.44,36.46,6800.0,36.44,36.49,36.44,36.46,6800.0
2013-06-14 15:10:00,36.47,36.51,36.45,36.49,7600.0,36.47,36.51,36.45,36.49,7600.0
2013-06-14 15:20:00,36.49,36.5,36.46,36.46,9900.0,36.49,36.5,36.46,36.46,9900.0
2013-06-14 15:30:00,36.46,36.46,36.42,36.42,14000.0,36.46,36.46,36.42,36.42,14000.0
2013-06-14 15:40:00,36.42,36.42,36.32,36.36,27000.0,36.42,36.42,36.32,36.36,27000.0
2013-06-14 15:50:00,36.36,36.37,36.28,36.29,51000.0,36.36,36.37,36.28,36.29,51000.0
2013-06-17 09:30:00,35.85,36.41,35.83,36.29,73000.0,35.85,36.41,35.83,36.29,73000.0
2013-06-17 09:40:00,36.31,36.59,36.31,36.52,14300.0,36.31,36.59,36.31,36.52,14300.0
2013-06-17 09:50:00,36.53,36.58,36.51,36.54,9100.0,36.53,36.58,36.51,36.54,9100.0
2013-06-17 10:00:00,36.55,36.57,36.49,36.55,15500.0,36.55,36.57,36.49,36.55,15500.0
2013-06-17 10:10:00,36.54,36.56,36.49,36.5,10300.0,36.54,36.56,36.49,36.5,10300.0
2013-06-17 10:20:00,36.51,36.54,36.51,36.54,13300.0,36.51,36.54,36.51,36.54,13300.0
2013-06-17 10:30:00,36.54,36.54,36.44,36.44,14200.0,36.54,36.54,36.44,36.44,14200.0
2013-06-17 10:40:00,36.43,36.45,36.42,36.44,9800.0,36.43,36.45,36.42,36.44,9800.0
2013-06-17 10:50:00,36.44,36.5,36.44,36.5,5800.0,36.44,36.5,36.44,36.5,5800.0
2013-06-17 11:00:00,36.5,36.52,36.45,36.46,8800.0,36.5,36.52,36.45,36.46,8800.0
2013-06-17 11:10:00,36.46,36.53,36.46,36.5,11100.0,36.46,36.53,36.46,36.5,11100.0
2013-06-17 11:20:00,36.49,36.5,36.44,36.46,10200.0,36.49,36.5,36.44,36.46,10200.0
2013-06-17 11:30:00,36.45,36.45,36.35,36.4,19400.0,36.45,36.45,36.35,36.4,19400.0
2013-06-17 11:40:00,36.42,36.49,36.42,36.48,8800.0,36.42,36.49,36.42,36.48,8800.0
2013-06-17 11:50:00,36.48,36.51,36.48,36.48,12900.0,36.48,36.51,36.48,36.48,12900.0
2013-06-17 12:00:00,36.49,36.5,36.46,36.46,7300.0,36.49,36.5,36.46,36.46,7300.0
2013-06-17 12:10:00,36.46,36.46,36.42,36.43,7900.0,36.46,36.46,36.42,36.43,7900.0
2013-06-17 12:20:00,36.44,36.48,36.42,36.44,5800.0,36.44,36.48,36.42,36.44,5800.0
2013-06-17 12:30:00,36.45,36.5,36.45,36.48,9600.0,36.45,36.5,36.45,36.48,9600.0
2013-06-17 12:40:00,36.49,36.53,36.47,36.51,14500.0,36.49,36.53,36.47,36.51,14500.0
2013-06-17 12:50:00,36.51,36.52,36.49,36.52,9600.0,36.51,36.52,36.49,36.52,9600.0
2013-06-17 13:00:00,36.52,36.52,36.47,36.48,8700.0,36.52,36.52,36.47,36.48,8700.0
2013-06-17 13:10:00,36.48,36.53,36.48,36.52,16400.0,36.48,36.53,36.48,36.52,16400.0
2013-06-17 13:20:00,36.53,36.54,36.5,36.51,16000.0,36.53,36.54,36.5,36.51,16000.0
2013-06-17 13:30:00,36.5,36.56,36.5,36.55,4900.0,36.5,36.56,36.5,36.55,4900.0
2013-06-17 13:40:00,36.56,36.57,36.54,36.54,9200.0,36.56,36.57,36.54,36.54,9200.0
2013-06-17 13:50:00,36.54,36.55,36.52,36.53,21700.0,36.54,36.55,36.52,36.53,21700.0
2013-06-17 14:00:00,36.53,36.58,36.48,36.52,12000.0,36.53,36.58,36.48,36.52,12000.0
2013-06-17 14:10:00,36.52,36.54,36.46,36.47,9900.0,36.52,36.54,36.46,36.47,9900.0
2013-06-17 14:20:00,36.49,36.55,36.43,36.48,11100.0,36.49,36.55,36.43,36.48,11100.0
2013-06-17 14:30:00,36.48,36.53,36.46,36.48,15600.0,36.48,36.53,36.46,36.48,15600.0
2013-06-17 14:40:00,36.48,36.51,36.36,36.36,18800.0,36.48,36.51,36.36,36.36,18800.0
2013-06-17 14:50:00,36.37,36.38,36.29,36.37,16100.0,36.37,36.38,36.29,36.37,16100.0
2013-06-17 15:00:00,36.37,36.45,36.36,36.43,12600.0,36.37,36.45,36.36,36.43,12600.0
2013-06-17 15:10:00,36.43,36.46,36.39,36.45,8000.0,36.43,36.46,36.39,36.45,8000.0
2013-06-17 15:20:00,36.45,36.48,36.39,36.48,12200.0,36.45,36.48,36.39,36.48,12200.0
2013-06-17 15:30:00,36.49,36.55,36.49,36.55,15600.0,36.49,36.55,36.49,36.55,15600.0
2013-06-17 15:40:00,36.55,36.55,36.49,36.5,23300.0,36.55,36.55,36.49,36.5,23300.0
2013-06-17 15:50:00,36.5,36.58,36.5,36.57,85200.0,36.5,36.58,36.5,36.57,85200.0
2013-06-18 09:30:00,36.43,36.7,36.43,36.7,27500.0,36.43,36.7,36.43,36.7,27500.0
2013-06-18 09:40:00,36.7,36.8,36.69,36.8,11300.0,36.7,36.8,36.69,36.8,11300.0
2013-06-18 09:50:00,36.81,36.85,36.73,36.73,8100.0,36.81,36.85,36.73,36.73,8100.0
2013-06-18 10:00:00,36.71,36.78,36.7,36.74,4600.0,36.71,36.78,36.7,36.74,4600.0
2013-06-18 10:10:00,36.76,36.76,36.67,36.71,10600.0,36.76,36.76,36.67,36.71,10600.0
2013-06-18 10:20:00,36.71,36.75,36.68,36.75,5300.0,36.71,36.75,36.68,36.75,5300.0
2013-06-18 10:30:00,36.75,36.8,36.74,36.75,7800.0,36.75,36.8,36.74,36.75,7800.0
2013-06-18 10:40:00,36.75,36.8,36.72,36.77,7400.0,36.75,36.8,36.72,36.77,7400.0
2013-06-18 10:50:00,36.77,36.79,36.75,36.79,4000.0,36.77,36.79,36.75,36.79,4000.0
2013-06-18 11:00:00,36.79,36.79,36.77,36.77,4500.0,36.79,36.79,36.77,36.77,4500.0
2013-06-18 11:10:00,36.78,36.84,36.76,36.76,11800.0,36.78,36.84,36.76,36.76,11800.0
2013-06-18 11:20:00,36.77,36.79,36.73,36.75,10200.0,36.77,36.79,36.73,36.75,10200.0
2013-06-18 11:30:00,36.75,36.81,36.75,36.79,8600.0,36.75,36.81,36.75,36.79,8600.0
2013-06-18 11:40:00,36.8,36.83,36.78,36.79,4200.0,36.8,36.83,36.78,36.79,4200.0
2013-06-18 11:50:00,36.78,36.8,36.74,36.78,6600.0,36.78,36.8,36.74,36.78,6600.0
2013-06-18 12:00:00,36.78,36.78,36.71,36.74,6400.0,36.78,36.78,36.71,36.74,6400.0
2013-06-18 12:10:00,36.74,36.74,36.72,36.74,2800.0,36.74,36.74,36.72,36.74,2800.0
2013-06-18 12:20:00,36.74,36.75,36.71,36.73,3600.0,36.74,36.75,36.71,36.73,3600.0
2013-06-18 12:30:00,36.72,36.74,36.72,36.74,16300.0,36.72,36.74,36.72,36.74,16300.0
2013-06-18 12:40:00,36.73,36.77,36.73,36.76,4300.0,36.73,36.77,36.73,36.76,4300.0
2013-06-18 12:50:00,36.76,36.83,36.75,36.81,8000.0,36.76,36.83,36.75,36.81,8000.0
2013-06-18 13:00:00,36.82,36.83,36.79,36.8,3100.0,36.82,36.83,36.79,36.8,3100.0
2013-06-18 13:10:00,36.81,36.81,36.76,36.78,4000.0,36.81,36.81,36.76,36.78,4000.0
2013-06-18 13:20:00,36.78,36.81,36.77,36.8,5500.0,36.78,36.81,36.77,36.8,5500.0
2013-06-18 13:30:00,36.76,36.79,36.73,36.73,10600.0,36.76,36.79,36.73,36.73,10600.0
2013-06-18 13:40:00,36.73,36.77,36.73,36.76,7600.0,36.73,36.77,36.73,36.76,7600.0
2013-06-18 13:50:00,36.75,36.75,36.72,36.74,10600.0,36.75,36.75,36.72,36.74,10600.0
2013-06-18 14:00:00,36.74,36.79,36.72,36.73,18100.0,36.74,36.79,36.72,36.73,18100.0
2013-06-18 14:10:00,36.74,36.75,36.72,36.73,9800.0,36.74,36.75,36.72,36.73,9800.0
2013-06-18 14:20:00,36.74,36.77,36.72,36.74,14800.0,36.74,36.77,36.72,36.74,14800.0
2013-06-18 14:30:00,36.75,36.77,36.75,36.75,9200.0,36.75,36.77,36.75,36.75,9200.0
2013-06-18 14:40:00,36.74,36.77,36.73,36.75,10000.0,36.74,36.77,36.73,36.75,10000.0
2013-06-18 14:50:00,36.76,36.76,36.72,36.72,9800.0,36.76,36.76,36.72,36.72,9800.0
2013-06-18 15:00:00,36.73,36.73,36.68,36.7,16000.0,36.73,36.73,36.68,36.7,16000.0
2013-06-18 15:10:00,36.7,36.74,36.7,36.74,10400.0,36.7,36.74,36.7,36.74,10400.0
2013-06-18 15:20:00,36.74,36.75,36.66,36.68,17700.0,36.74,36.75,36.66,36.68,17700.0
2013-06-18 15:30:00,36.68,36.72,36.66,36.68,15900.0,36.68,36.72,36.66,36.68,15900.0
2013-06-18 15:40:00,36.69,36.7,36.64,36.67,25000.0,36.69,36.7,36.64,36.67,25000.0
2013-06-18 15:50:00,36.66,36.66,36.61,36.61,87800.0,36.66,36.66,36.61,36.61,87800.0
2013-06-19 09:30:00,36.56,36.69,36.5,36.5,12800.0,36.56,36.69,36.5,36.5,12800.0
2013-06-19 09:40:00,36.53,36.55,36.5,36.53,9600.0,36.53,36.55,36.5,36.53,9600.0
2013-06-19 09:50:00,36.53,36.56,36.52,36.55,14100.0,36.53,36.56,36.52,36.55,14100.0
2013-06-19 10:00:00,36.54,36.7,36.49,36.7,12500.0,36.54,36.7,36.49,36.7,12500.0
2013-06-19 10:10:00,36.7,36.76,36.7,36.75,7200.0,36.7,36.76,36.7,36.75,7200.0
2013-06-19 10:20:00,36.76,36.79,36.76,36.77,5600.0,36.76,36.79,36.76,36.77,5600.0
2013-06-19 10:30:00,36.77,36.79,36.75,36.76,4400.0,36.77,36.79,36.75,36.76,4400.0
2013-06-19 10:40:00,36.77,36.79,36.7,36.7,4300.0,36.77,36.79,36.7,36.7,4300.0
2013-06-19 10:50:00,36.7,36.72,36.66,36.68,4600.0,36.7,36.72,36.66,36.68,4600.0
2013-06-19 11:00:00,36.68,36.68,36.65,36.65,2800.0,36.68,36.68,36.65,36.65,2800.0
2013-06-19 11:10:00,36.66,36.75,36.66,36.71,14500.0,36.66,36.75,36.66,36.71,14500.0
2013-06-19 11:20:00,36.72,36.75,36.69,36.75,6100.0,36.72,36.75,36.69,36.75,6100.0
2013-06-19 11:30:00,36.75,36.76,36.73,36.76,4200.0,36.75,36.76,36.73,36.76,4200.0
2013-06-19 11:40:00,36.76,36.77,36.74,36.76,5300.0,36.76,36.77,36.74,36.76,5300.0
2013-06-19 11:50:00,36.76,36.77,36.67,36.67,9900.0,36.76,36.77,36.67,36.67,9900.0
2013-06-19 12:00:00,36.66,36.66,36.62,36.65,14900.0,36.66,36.66,36.62,36.65,14900.0
2013-06-19 12:10:00,36.64,36.65,36.62,36.65,11100.0,36.64,36.65,36.62,36.65,11100.0
2013-06-19 12:20:00,36.66,36.68,36.64,36.66,5300.0,36.66,36.68,36.64,36.66,5300.0
2013-06-19 12:30:00,36.68,36.71,36.67,36.69,4700.0,36.68,36.71,36.67,36.69,4700.0
2013-06-19 12:40:00,36.69,36.72,36.69,36.71,3200.0,36.69,36.72,36.69,36.71,3200.0
2013-06-19 12:50:00,36.72,36.72,36.7,36.7,6000.0,36.72,36.72,36.7,36.7,6000.0
2013-06-19 13:00:00,36.7,36.71,36.69,36.69,5100.0,36.7,36.71,36.69,36.69,5100.0
2013-06-19 13:10:00,36.69,36.69,36.6,36.62,12000.0,36.69,36.69,36.6,36.62,12000.0
2013-06-19 13:20:00,36.61,36.64,36.61,36.63,3500.0,36.61,36.64,36.61,36.63,3500.0
2013-06-19 13:30:00,36.63,36.66,36.63,36.66,4800.0,36.63,36.66,36.63,36.66,4800.0
2013-06-19 13:40:00,36.65,36.66,36.65,36.66,2200.0,36.65,36.66,36.65,36.66,2200.0
2013-06-19 13:50:00,36.65,36.7,36.65,36.7,8000.0,36.65,36.7,36.65,36.7,8000.0
2013-06-19 14:00:00,36.7,36.7,36.55,36.58,20700.0,36.7,36.7,36.55,36.58,20700.0
2013-06-19 14:10:00,36.59,36.66,36.57,36.63,10500.0,36.59,36.66,36.57,36.63,10500.0
2013-06-19 14:20:00,36.63,36.63,36.56,36.62,7800.0,36.63,36.63,36.56,36.62,7800.0
2013-06-19 14:30:00,36.62,36.66,36.55,36.62,25200.0,36.62,36.66,36.55,36.62,25200.0
2013-06-19 14:40:00,36.61,36.64,36.54,36.55,22400.0,36.61,36.64,36.54,36.55,22400.0
2013-06-19 14:50:00,36.56,36.58,36.39,36.39,13700.0,36.56,36.58,36.39,36.39,13700.0
2013-06-19 15:00:00,36.36,36.48,36.34,36.45,10600.0,36.36,36.48,36.34,36.45,10600.0
2013-06-19 15:10:00,36.46,36.52,36.45,36.47,13100.0,36.46,36.52,36.45,36.47,13100.0
2013-06-19 15:20:00,36.48,36.56,36.47,36.54,18300.0,36.48,36.56,36.47,36.54,18300.0
2013-06-19 15:30:00,36.56,36.56,36.5,36.51,11500.0,36.56,36.56,36.5,36.51,11500.0
2013-06-19 15:40:00,36.51,36.51,36.37,36.41,12400.0,36.51,36.51,36.37,36.41,12400.0
2013-06-19 15:50:00,36.42,36.47,36.39,36.43,90700.0,36.42,36.47,36.39,36.43,90700.0
2013-06-20 09:30:00,36.12,36.24,36.02,36.02,13700.0,36.12,36.24,36.02,36.02,13700.0
2013-06-20 09:40:00,36.02,36.06,35.98,36.04,11900.0,36.02,36.06,35.98,36.04,11900.0
2013-06-20 09:50:00,36.04,36.07,35.95,36.07,6700.0,36.04,36.07,35.95,36.07,6700.0
2013-06-20 10:00:00,36.08,36.19,35.99,36.06,13000.0,36.08,36.19,35.99,36.06,13000.0
2013-06-20 10:10:00,36.06,36.09,35.97,36.04,13400.0,36.06,36.09,35.97,36.04,13400.0
2013-06-20 10:20:00,36.05,36.06,35.98,35.98,9700.0,36.05,36.06,35.98,35.98,9700.0
2013-06-20 10:30:00,35.97,36.0,35.89,35.91,12000.0,35.97,36.0,35.89,35.91,12000.0
2013-06-20 10:40:00,35.9,35.98,35.88,35.97,7000.0,35.9,35.98,35.88,35.97,7000.0
2013-06-20 10:50:00,35.95,36.06,35.95,36.04,9000.0,35.95,36.06,35.95,36.04,9000.0
2013-06-20 11:00:00,36.02,36.04,35.89,35.89,11000.0,36.02,36.04,35.89,35.89,11000.0
2013-06-20 11:10:00,35.88,35.95,35.88,35.91,10200.0,35.88,35.95,35.88,35.91,10200.0
2013-06-20 11:20:00,35.9,35.95,35.87,35.91,6600.0,35.9,35.95,35.87,35.91,6600.0
2013-06-20 11:30:00,35.91,35.97,35.88,35.91,5900.0,35.91,35.97,35.88,35.91,5900.0
2013-06-20 11:40:00,35.91,35.99,35.91,35.96,49600.0,35.91,35.99,35.91,35.96,49600.0
2013-06-20 11:50:00,35.96,36.01,35.96,35.97,36700.0,35.96,36.01,35.96,35.97,36700.0
2013-06-20 12:00:00,35.97,36.01,35.94,35.98,22800.0,35.97,36.01,35.94,35.98,22800.0
2013-06-20 12:10:00,35.98,35.99,35.95,35.97,4300.0,35.98,35.99,35.95,35.97,4300.0
2013-06-20 12:20:00,35.96,35.98,35.94,35.95,6200.0,35.96,35.98,35.94,35.95,6200.0
2013-06-20 12:30:00,35.96,35.99,35.92,35.93,3700.0,35.96,35.99,35.92,35.93,3700.0
2013-06-20 12:40:00,35.93,35.93,35.88,35.88,5100.0,35.93,35.93,35.88,35.88,5100.0
2013-06-20 12:50:00,35.88,35.88,35.83,35.83,3400.0,35.88,35.88,35.83,35.83,3400.0
2013-06-20 13:00:00,35.83,35.87,35.83,35.87,3900.0,35.83,35.87,35.83,35.87,3900.0
2013-06-20 13:10:00,35.86,35.89,35.82,35.83,7300.0,35.86,35.89,35.82,35.83,7300.0
2013-06-20 13:20:00,35.84,35.87,35.83,35.84,10900.0,35.84,35.87,35.83,35.84,10900.0
2013-06-20 13:30:00,35.84,35.87,35.81,35.81,5200.0,35.84,35.87,35.81,35.81,5200.0
2013-06-20 13:40:00,35.8,35.88,35.79,35.86,5400.0,35.8,35.88,35.79,35.86,5400.0
2013-06-20 13:50:00,35.86,35.89,35.85,35.87,5000.0,35.86,35.89,35.85,35.87,5000.0
2013-06-20 14:00:00,35.9,35.9,35.79,35.8,14900.0,35.9,35.9,35.79,35.8,14900.0
2013-06-20 14:10:00,35.78,35.83,35.76,35.8,13100.0,35.78,35.83,35.76,35.8,13100.0
2013-06-20 14:20:00,35.79,35.82,35.75,35.76,15200.0,35.79,35.82,35.75,35.76,15200.0
2013-06-20 14:30:00,35.76,35.77,35.72,35.76,11700.0,35.76,35.77,35.72,35.76,11700.0
2013-06-20 14:40:00,35.76,35.8,35.72,35.74,10100.0,35.76,35.8,35.72,35.74,10100.0
2013-06-20 14:50:00,35.74,35.79,35.68,35.73,27700.0,35.74,35.79,35.68,35.73,27700.0
2013-06-20 15:00:00,35.72,35.81,35.71,35.8,20800.0,35.72,35.81,35.71,35.8,20800.0
2013-06-20 15:10:00,35.8,35.8,35.75,35.75,15400.0,35.8,35.8,35.75,35.75,15400.0
2013-06-20 15:20:00,35.75,35.78,35.71,35.76,14800.0,35.75,35.78,35.71,35.76,14800.0
2013-06-20 15:30:00,35.77,35.78,35.7,35.71,18300.0,35.77,35.78,35.7,35.71,18300.0
2013-06-20 15:40:00,35.71,35.72,35.64,35.66,15400.0,35.71,35.72,35.64,35.66,15400.0
2013-06-20 15:50:00,35.66,35.72,35.66,35.66,36400.0,35.66,35.72,35.66,35.66,36400.0
2013-06-21 09:30:00,35.65,35.97,35.39,35.41,268900.0,35.65,35.97,35.39,35.41,268900.0
2013-06-21 09:40:00,35.4,35.51,35.31,35.34,21300.0,35.4,35.51,35.31,35.34,21300.0
2013-06-21 09:50:00,35.34,35.38,35.24,35.24,14700.0,35.34,35.38,35.24,35.24,14700.0
2013-06-21 10:00:00,35.24,35.37,35.22,35.36,13700.0,35.24,35.37,35.22,35.36,13700.0
2013-06-21 10:10:00,35.36,35.45,35.34,35.45,7600.0,35.36,35.45,35.34,35.45,7600.0
2013-06-21 10:20:00,35.46,35.47,35.38,35.4,37600.0,35.46,35.47,35.38,35.4,37600.0
2013-06-21 10:30:00,35.38,35.44,35.35,35.4,24600.0,35.38,35.44,35.35,35.4,24600.0
2013-06-21 10:40:00,35.4,35.47,35.36,35.45,9700.0,35.4,35.47,35.36,35.45,9700.0
2013-06-21 10:50:00,35.44,35.44,35.34,35.41,8800.0,35.44,35.44,35.34,35.41,8800.0
2013-06-21 11:00:00,35.42,35.42,35.28,35.36,10600.0,35.42,35.42,35.28,35.36,10600.0
2013-06-21 11:10:00,35.37,35.48,35.36,35.48,23800.0,35.37,35.48,35.36,35.48,23800.0
2013-06-21 11:20:00,35.47,35.47,35.32,35.34,25900.0,35.47,35.47,35.32,35.34,25900.0
2013-06-21 11:30:00,35.31,35.31,35.12,35.18,41000.0,35.31,35.31,35.12,35.18,41000.0
2013-06-21 11:40:00,35.18,35.25,35.14,35.21,6600.0,35.18,35.25,35.14,35.21,6600.0
2013-06-21 11:50:00,35.21,35.24,35.16,35.24,6600.0,35.21,35.24,35.16,35.24,6600.0
2013-06-21 12:00:00,35.25,35.3,35.24,35.27,8100.0,35.25,35.3,35.24,35.27,8100.0
2013-06-21 12:10:00,35.25,35.28,35.21,35.22,5800.0,35.25,35.28,35.21,35.22,5800.0
2013-06-21 12:20:00,35.22,35.22,35.17,35.19,5300.0,35.22,35.22,35.17,35.19,5300.0
2013-06-21 12:30:00,35.2,35.22,35.16,35.16,6600.0,35.2,35.22,35.16,35.16,6600.0
2013-06-21 12:40:00,35.16,35.27,35.15,35.24,8700.0,35.16,35.27,35.15,35.24,8700.0
2013-06-21 12:50:00,35.24,35.32,35.23,35.29,7700.0,35.24,35.32,35.23,35.29,7700.0
2013-06-21 13:00:00,35.3,35.31,35.26,35.31,11100.0,35.3,35.31,35.26,35.31,11100.0
2013-06-21 13:10:00,35.31,35.36,35.3,35.31,6500.0,35.31,35.36,35.3,35.31,6500.0
2013-06-21 13:20:00,35.33,35.33,35.2,35.22,14500.0,35.33,35.33,35.2,35.22,14500.0
2013-06-21 13:30:00,35.21,35.28,35.19,35.25,25800.0,35.21,35.28,35.19,35.25,25800.0
2013-06-21 13:40:00,35.26,35.27,35.16,35.17,6900.0,35.26,35.27,35.16,35.17,6900.0
2013-06-21 13:50:00,35.15,35.18,35.11,35.13,11300.0,35.15,35.18,35.11,35.13,11300.0
2013-06-21 14:00:00,35.13,35.15,35.09,35.11,13100.0,35.13,35.15,35.09,35.11,13100.0
2013-06-21 14:10:00,35.12,35.14,35.05,35.12,18500.0,35.12,35.14,35.05,35.12,18500.0
2013-06-21 14:20:00,35.12,35.14,35.09,35.13,15200.0,35.12,35.14,35.09,35.13,15200.0
2013-06-21 14:30:00,35.13,35.14,35.11,35.12,11600.0,35.13,35.14,35.11,35.12,11600.0
2013-06-21 14:40:00,35.14,35.19,35.11,35.19,10000.0,35.14,35.19,35.11,35.19,10000.0
2013-06-21 14:50:00,35.19,35.25,35.15,35.25,8700.0,35.19,35.25,35.15,35.25,8700.0
2013-06-21 15:00:00,35.24,35.26,35.17,35.22,16000.0,35.24,35.26,35.17,35.22,16000.0
2013-06-21 15:10:00,35.22,35.27,35.18,35.19,14300.0,35.22,35.27,35.18,35.19,14300.0
2013-06-21 15:20:00,35.19,35.3,35.19,35.3,11500.0,35.19,35.3,35.19,35.3,11500.0
2013-06-21 15:30:00,35.3,35.3,35.18,35.26,21500.0,35.3,35.3,35.18,35.26,21500.0
2013-06-21 15:40:00,35.26,35.26,35.18,35.23,24000.0,35.26,35.26,35.18,35.23,24000.0
2013-06-21 15:50:00,35.22,35.25,35.14,35.22,77200.0,35.22,35.25,35.14,35.22,77200.0
2013-06-24 09:30:00,35.0,35.22,34.85,34.85,16100.0,35.0,35.22,34.85,34.85,16100.0
2013-06-24 09:40:00,34.88,34.98,34.88,34.95,14700.0,34.88,34.98,34.88,34.95,14700.0
2013-06-24 09:50:00,34.96,34.96,34.83,34.9,19700.0,34.96,34.96,34.83,34.9,19700.0
2013-06-24 10:00:00,34.9,34.98,34.84,34.98,31100.0,34.9,34.98,34.84,34.98,31100.0
2013-06-24 10:10:00,35.0,35.09,35.0,35.04,10500.0,35.0,35.09,35.0,35.04,10500.0
2013-06-24 10:20:00,35.04,35.11,35.04,35.1,8800.0,35.04,35.11,35.04,35.1,8800.0
2013-06-24 10:30:00,35.1,35.18,35.07,35.18,10400.0,35.1,35.18,35.07,35.18,10400.0
2013-06-24 10:40:00,35.18,35.18,35.07,35.07,8400.0,35.18,35.18,35.07,35.07,8400.0
2013-06-24 10:50:00,35.1,35.1,35.01,35.01,8600.0,35.1,35.1,35.01,35.01,8600.0
2013-06-24 11:00:00,34.98,35.05,34.97,35.01,11600.0,34.98,35.05,34.97,35.01,11600.0
2013-06-24 11:10:00,35.0,35.0,34.92,34.98,9000.0,35.0,35.0,34.92,34.98,9000.0
2013-06-24 11:20:00,34.98,34.99,34.91,34.91,11200.0,34.98,34.99,34.91,34.91,11200.0
2013-06-24 11:30:00,34.92,34.94,34.88,34.89,4400.0,34.92,34.94,34.88,34.89,4400.0
2013-06-24 11:40:00,34.91,34.94,34.88,34.94,15900.0,34.91,34.94,34.88,34.94,15900.0
2013-06-24 11:50:00,34.95,35.02,34.95,35.0,11900.0,34.95,35.02,34.95,35.0,11900.0
2013-06-24 12:00:00,35.0,35.03,34.93,34.95,10900.0,35.0,35.03,34.93,34.95,10900.0
2013-06-24 12:10:00,34.96,34.96,34.93,34.95,5000.0,34.96,34.96,34.93,34.95,5000.0
2013-06-24 12:20:00,34.94,35.03,34.93,35.01,23800.0,34.94,35.03,34.93,35.01,23800.0
2013-06-24 12:30:00,35.02,35.05,34.93,34.94,18500.0,35.02,35.05,34.93,34.94,18500.0
2013-06-24 12:40:00,34.95,35.02,34.95,35.01,5400.0,34.95,35.02,34.95,35.01,5400.0
2013-06-24 12:50:00,34.99,35.04,34.96,34.96,9000.0,34.99,35.04,34.96,34.96,9000.0
2013-06-24 13:00:00,34.97,34.98,34.95,34.97,6800.0,34.97,34.98,34.95,34.97,6800.0
2013-06-24 13:10:00,34.97,35.04,34.97,35.0,7100.0,34.97,35.04,34.97,35.0,7100.0
2013-06-24 13:20:00,35.02,35.03,34.93,34.96,7300.0,35.02,35.03,34.93,34.96,7300.0
2013-06-24 13:30:00,34.97,34.97,34.92,34.97,7300.0,34.97,34.97,34.92,34.97,7300.0
2013-06-24 13:40:00,34.98,35.0,34.95,34.95,7000.0,34.98,35.0,34.95,34.95,7000.0
2013-06-24 13:50:00,34.95,34.98,34.92,34.98,9100.0,34.95,34.98,34.92,34.98,9100.0
2013-06-24 14:00:00,35.0,35.05,34.95,35.04,20400.0,35.0,35.05,34.95,35.04,20400.0
2013-06-24 14:10:00,35.07,35.1,35.05,35.07,21200.0,35.07,35.1,35.05,35.07,21200.0
2013-06-24 14:20:00,35.09,35.1,35.03,35.07,25100.0,35.09,35.1,35.03,35.07,25100.0
2013-06-24 14:30:00,35.06,35.17,35.05,35.17,24700.0,35.06,35.17,35.05,35.17,24700.0
2013-06-24 14:40:00,35.18,35.19,35.13,35.17,15200.0,35.18,35.19,35.13,35.17,15200.0
2013-06-24 14:50:00,35.18,35.22,35.13,35.17,17200.0,35.18,35.22,35.13,35.17,17200.0
2013-06-24 15:00:00,35.16,35.29,35.14,35.27,62000.0,35.16,35.29,35.14,35.27,62000.0
2013-06-24 15:10:00,35.27,35.33,35.25,35.3,40600.0,35.27,35.33,35.25,35.3,40600.0
2013-06-24 15:20:00,35.31,35.35,35.26,35.28,31300.0,35.31,35.35,35.26,35.28,31300.0
2013-06-24 15:30:00,35.29,35.36,35.27,35.33,49100.0,35.29,35.36,35.27,35.33,49100.0
2013-06-24 15:40:00,35.33,35.34,35.18,35.22,37300.0,35.33,35.34,35.18,35.22,37300.0
2013-06-24 15:50:00,35.22,35.25,35.14,35.15,64000.0,35.22,35.25,35.14,35.15,64000.0
2013-06-25 09:30:00,35.38,35.41,35.12,35.21,18800.0,35.38,35.41,35.12,35.21,18800.0
2013-06-25 09:40:00,35.23,35.26,35.13,35.22,10700.0,35.23,35.26,35.13,35.22,10700.0
2013-06-25 09:50:00,35.21,35.21,34.98,34.98,6100.0,35.21,35.21,34.98,34.98,6100.0
2013-06-25 10:00:00,34.99,35.03,34.86,34.94,9100.0,34.99,35.03,34.86,34.94,9100.0
2013-06-25 10:10:00,34.95,34.96,34.85,34.87,11700.0,34.95,34.96,34.85,34.87,11700.0
2013-06-25 10:20:00,34.89,34.97,34.89,34.97,8200.0,34.89,34.97,34.89,34.97,8200.0
2013-06-25 10:30:00,34.97,35.01,34.92,35.01,9100.0,34.97,35.01,34.92,35.01,9100.0
2013-06-25 10:40:00,34.99,35.03,34.95,35.03,7600.0,34.99,35.03,34.95,35.03,7600.0
2013-06-25 10:50:00,35.04,35.14,35.04,35.09,11800.0,35.04,35.14,35.04,35.09,11800.0
2013-06-25 11:00:00,35.09,35.16,35.05,35.16,2500.0,35.09,35.16,35.05,35.16,2500.0
2013-06-25 11:10:00,35.16,35.16,35.11,35.12,12700.0,35.16,35.16,35.11,35.12,12700.0
2013-06-25 11:20:00,35.12,35.15,35.08,35.13,16700.0,35.12,35.15,35.08,35.13,16700.0
2013-06-25 11:30:00,35.13,35.16,35.12,35.15,14400.0,35.13,35.16,35.12,35.15,14400.0
2013-06-25 11:40:00,35.16,35.2,35.09,35.11,15200.0,35.16,35.2,35.09,35.11,15200.0
2013-06-25 11:50:00,35.12,35.17,35.12,35.15,18500.0,35.12,35.17,35.12,35.15,18500.0
2013-06-25 12:00:00,35.15,35.16,35.11,35.14,12500.0,35.15,35.16,35.11,35.14,12500.0
2013-06-25 12:10:00,35.13,35.14,35.1,35.12,4500.0,35.13,35.14,35.1,35.12,4500.0
2013-06-25 12:20:00,35.11,35.16,35.08,35.11,10900.0,35.11,35.16,35.08,35.11,10900.0
2013-06-25 12:30:00,35.11,35.15,35.1,35.11,6300.0,35.11,35.15,35.1,35.11,6300.0
2013-06-25 12:40:00,35.12,35.12,35.1,35.1,5200.0,35.12,35.12,35.1,35.1,5200.0
2013-06-25 12:50:00,35.1,35.12,35.08,35.09,6400.0,35.1,35.12,35.08,35.09,6400.0
2013-06-25 13:00:00,35.1,35.14,35.1,35.12,5000.0,35.1,35.14,35.1,35.12,5000.0
2013-06-25 13:10:00,35.1,35.12,35.09,35.11,4800.0,35.1,35.12,35.09,35.11,4800.0
2013-06-25 13:20:00,35.11,35.11,35.08,35.11,4800.0,35.11,35.11,35.08,35.11,4800.0
2013-06-25 13:30:00,35.11,35.13,35.1,35.12,6200.0,35.11,35.13,35.1,35.12,6200.0
2013-06-25 13:40:00,35.12,35.15,35.11,35.14,9700.0,35.12,35.15,35.11,35.14,9700.0
2013-06-25 13:50:00,35.14,35.15,35.1,35.13,5900.0,35.14,35.15,35.1,35.13,5900.0
2013-06-25 14:00:00,35.13,35.14,35.1,35.14,7500.0,35.13,35.14,35.1,35.14,7500.0
2013-06-25 14:10:00,35.14,35.16,35.1,35.13,10500.0,35.14,35.16,35.1,35.13,10500.0
2013-06-25 14:20:00,35.13,35.14,35.08,35.13,8800.0,35.13,35.14,35.08,35.13,8800.0
2013-06-25 14:30:00,35.13,35.16,35.09,35.13,12700.0,35.13,35.16,35.09,35.13,12700.0
2013-06-25 14:40:00,35.13,35.13,35.11,35.11,5800.0,35.13,35.13,35.11,35.11,5800.0
2013-06-25 14:50:00,35.11,35.16,35.1,35.12,8800.0,35.11,35.16,35.1,35.12,8800.0
2013-06-25 15:00:00,35.11,35.19,35.11,35.17,12000.0,35.11,35.19,35.11,35.17,12000.0
2013-06-25 15:10:00,35.17,35.2,35.17,35.19,8300.0,35.17,35.2,35.17,35.19,8300.0
2013-06-25 15:20:00,35.18,35.22,35.17,35.21,12700.0,35.18,35.22,35.17,35.21,12700.0
2013-06-25 15:30:00,35.21,35.23,35.18,35.21,19600.0,35.21,35.23,35.18,35.21,19600.0
2013-06-25 15:40:00,35.21,35.24,35.13,35.16,24400.0,35.21,35.24,35.13,35.16,24400.0
2013-06-25 15:50:00,35.15,35.17,35.1,35.12,65100.0,35.15,35.17,35.1,35.12,65100.0
2013-06-26 09:30:00,35.41,35.62,35.35,35.37,5800.0,35.41,35.62,35.35,35.37,5800.0
2013-06-26 09:40:00,35.42,35.42,35.3,35.38,5900.0,35.42,35.42,35.3,35.38,5900.0
2013-06-26 09:50:00,35.37,35.4,35.32,35.36,5900.0,35.37,35.4,35.32,35.36,5900.0
2013-06-26 10:00:00,35.37,35.41,35.32,35.38,6200.0,35.37,35.41,35.32,35.38,6200.0
2013-06-26 10:10:00,35.39,35.39,35.22,35.23,24200.0,35.39,35.39,35.22,35.23,24200.0
2013-06-26 10:20:00,35.24,35.25,35.09,35.2,70500.0,35.24,35.25,35.09,35.2,70500.0
2013-06-26 10:30:00,35.2,35.34,35.2,35.34,21700.0,35.2,35.34,35.2,35.34,21700.0
2013-06-26 10:40:00,35.35,35.44,35.34,35.4,7400.0,35.35,35.44,35.34,35.4,7400.0
2013-06-26 10:50:00,35.4,35.4,35.29,35.29,9200.0,35.4,35.4,35.29,35.29,9200.0
2013-06-26 11:00:00,35.31,35.31,35.26,35.3,2000.0,35.31,35.31,35.26,35.3,2000.0
2013-06-26 11:10:00,35.32,35.4,35.3,35.4,6700.0,35.32,35.4,35.3,35.4,6700.0
2013-06-26 11:20:00,35.42,35.42,35.32,35.34,5300.0,35.42,35.42,35.32,35.34,5300.0
2013-06-26 11:30:00,35.36,35.36,35.28,35.3,8200.0,35.36,35.36,35.28,35.3,8200.0
2013-06-26 11:40:00,35.31,35.34,35.29,35.3,4200.0,35.31,35.34,35.29,35.3,4200.0
2013-06-26 11:50:00,35.31,35.32,35.3,35.31,3100.0,35.31,35.32,35.3,35.31,3100.0
2013-06-26 12:00:00,35.34,35.4,35.33,35.34,18600.0,35.34,35.4,35.33,35.34,18600.0
2013-06-26 12:10:00,35.36,35.4,35.36,35.39,3700.0,35.36,35.4,35.36,35.39,3700.0
2013-06-26 12:20:00,35.4,35.4,35.35,35.37,3300.0,35.4,35.4,35.35,35.37,3300.0
2013-06-26 12:30:00,35.37,35.38,35.3,35.35,8300.0,35.37,35.38,35.3,35.35,8300.0
2013-06-26 12:40:00,35.37,35.38,35.3,35.33,2800.0,35.37,35.38,35.3,35.33,2800.0
2013-06-26 12:50:00,35.3,35.33,35.28,35.28,3800.0,35.3,35.33,35.28,35.28,3800.0
2013-06-26 13:00:00,35.29,35.31,35.27,35.31,4400.0,35.29,35.31,35.27,35.31,4400.0
2013-06-26 13:10:00,35.31,35.36,35.3,35.34,2600.0,35.31,35.36,35.3,35.34,2600.0
2013-06-26 13:20:00,35.35,35.39,35.33,35.39,4000.0,35.35,35.39,35.33,35.39,4000.0
2013-06-26 13:30:00,35.36,35.38,35.33,35.35,4000.0,35.36,35.38,35.33,35.35,4000.0
2013-06-26 13:40:00,35.33,35.33,35.31,35.31,2300.0,35.33,35.33,35.31,35.31,2300.0
2013-06-26 13:50:00,35.32,35.32,35.29,35.3,2400.0,35.32,35.32,35.29,35.3,2400.0
2013-06-26 14:00:00,35.31,35.32,35.29,35.31,3700.0,35.31,35.32,35.29,35.31,3700.0
2013-06-26 14:10:00,35.31,35.34,35.26,35.26,91200.0,35.31,35.34,35.26,35.26,91200.0
2013-06-26 14:20:00,35.26,35.32,35.25,35.3,8400.0,35.26,35.32,35.25,35.3,8400.0
2013-06-26 14:30:00,35.3,35.33,35.27,35.33,7000.0,35.3,35.33,35.27,35.33,7000.0
2013-06-26 14:40:00,35.33,35.36,35.33,35.36,7900.0,35.33,35.36,35.33,35.36,7900.0
2013-06-26 14:50:00,35.37,35.39,35.34,35.34,8000.0,35.37,35.39,35.34,35.34,8000.0
2013-06-26 15:00:00,35.33,35.41,35.32,35.4,12400.0,35.33,35.41,35.32,35.4,12400.0
2013-06-26 15:10:00,35.4,35.46,35.4,35.46,9000.0,35.4,35.46,35.4,35.46,9000.0
2013-06-26 15:20:00,35.46,35.49,35.45,35.49,7900.0,35.46,35.49,35.45,35.49,7900.0
2013-06-26 15:30:00,35.49,35.5,35.44,35.45,11300.0,35.49,35.5,35.44,35.45,11300.0
2013-06-26 15:40:00,35.45,35.45,35.36,35.37,13800.0,35.45,35.45,35.36,35.37,13800.0
2013-06-26 15:50:00,35.37,35.42,35.35,35.35,36100.0,35.37,35.42,35.35,35.35,36100.0
2013-06-27 09:30:00,35.56,35.62,35.38,35.57,8200.0,35.56,35.62,35.38,35.57,8200.0
2013-06-27 09:40:00,35.6,35.68,35.57,35.6,6400.0,35.6,35.68,35.57,35.6,6400.0
2013-06-27 09:50:00,35.62,35.63,35.55,35.56,5100.0,35.62,35.63,35.55,35.56,5100.0
2013-06-27 10:00:00,35.61,35.66,35.53,35.66,6300.0,35.61,35.66,35.53,35.66,6300.0
2013-06-27 10:10:00,35.67,35.68,35.59,35.61,5500.0,35.67,35.68,35.59,35.61,5500.0
2013-06-27 10:20:00,35.61,35.7,35.61,35.7,2400.0,35.61,35.7,35.61,35.7,2400.0
2013-06-27 10:30:00,35.71,35.78,35.71,35.73,5500.0,35.71,35.78,35.71,35.73,5500.0
2013-06-27 10:40:00,35.74,35.75,35.69,35.69,5000.0,35.74,35.75,35.69,35.69,5000.0
2013-06-27 10:50:00,35.7,35.73,35.67,35.68,4200.0,35.7,35.73,35.67,35.68,4200.0
2013-06-27 11:00:00,35.7,35.7,35.58,35.59,18700.0,35.7,35.7,35.58,35.59,18700.0
2013-06-27 11:10:00,35.59,35.72,35.59,35.7,16000.0,35.59,35.72,35.59,35.7,16000.0
2013-06-27 11:20:00,35.7,35.71,35.66,35.69,5900.0,35.7,35.71,35.66,35.69,5900.0
2013-06-27 11:30:00,35.69,35.7,35.68,35.68,4300.0,35.69,35.7,35.68,35.68,4300.0
2013-06-27 11:40:00,35.67,35.7,35.67,35.69,2600.0,35.67,35.7,35.67,35.69,2600.0
2013-06-27 11:50:00,35.7,35.71,35.7,35.71,5000.0,35.7,35.71,35.7,35.71,5000.0
2013-06-27 12:00:00,35.7,35.7,35.68,35.69,6300.0,35.7,35.7,35.68,35.69,6300.0
2013-06-27 12:10:00,35.69,35.73,35.68,35.7,10200.0,35.69,35.73,35.68,35.7,10200.0
2013-06-27 12:20:00,35.71,35.72,35.68,35.7,5000.0,35.71,35.72,35.68,35.7,5000.0
2013-06-27 12:30:00,35.71,35.73,35.7,35.73,5000.0,35.71,35.73,35.7,35.73,5000.0
2013-06-27 12:40:00,35.75,35.77,35.75,35.76,2900.0,35.75,35.77,35.75,35.76,2900.0
2013-06-27 12:50:00,35.75,35.76,35.72,35.73,7200.0,35.75,35.76,35.72,35.73,7200.0
2013-06-27 13:00:00,35.73,35.77,35.72,35.72,4200.0,35.73,35.77,35.72,35.72,4200.0
2013-06-27 13:10:00,35.73,35.77,35.73,35.77,3300.0,35.73,35.77,35.73,35.77,3300.0
2013-06-27 13:20:00,35.77,35.79,35.76,35.79,5400.0,35.77,35.79,35.76,35.79,5400.0
2013-06-27 13:30:00,35.8,35.88,35.8,35.81,17000.0,35.8,35.88,35.8,35.81,17000.0
2013-06-27 13:40:00,35.81,35.87,35.81,35.86,4200.0,35.81,35.87,35.81,35.86,4200.0
2013-06-27 13:50:00,35.88,35.89,35.83,35.84,4500.0,35.88,35.89,35.83,35.84,4500.0
2013-06-27 14:00:00,35.83,35.83,35.8,35.8,4000.0,35.83,35.83,35.8,35.8,4000.0
2013-06-27 14:10:00,35.8,35.83,35.78,35.82,7600.0,35.8,35.83,35.78,35.82,7600.0
2013-06-27 14:20:00,35.83,35.84,35.64,35.7,61900.0,35.83,35.84,35.64,35.7,61900.0
2013-06-27 14:30:00,35.7,35.72,35.58,35.59,118400.0,35.7,35.72,35.58,35.59,118400.0
2013-06-27 14:40:00,35.59,35.72,35.59,35.65,33100.0,35.59,35.72,35.59,35.65,33100.0
2013-06-27 14:50:00,35.66,35.73,35.66,35.7,8500.0,35.66,35.73,35.66,35.7,8500.0
2013-06-27 15:00:00,35.7,35.77,35.7,35.77,8000.0,35.7,35.77,35.7,35.77,8000.0
2013-06-27 15:10:00,35.77,35.81,35.76,35.8,6000.0,35.77,35.81,35.76,35.8,6000.0
2013-06-27 15:20:00,35.8,35.83,35.79,35.82,6000.0,35.8,35.83,35.79,35.82,6000.0
2013-06-27 15:30:00,35.83,35.84,35.76,35.78,11800.0,35.83,35.84,35.76,35.78,11800.0
2013-06-27 15:40:00,35.78,35.79,35.7,35.72,18100.0,35.78,35.79,35.7,35.72,18100.0
2013-06-27 15:50:00,35.71,35.75,35.69,35.69,63600.0,35.71,35.75,35.69,35.69,63600.0
2013-06-28 09:30:00,35.6,35.65,35.5,35.51,8600.0,35.6,35.65,35.5,35.51,8600.0
2013-06-28 09:40:00,35.52,35.57,35.48,35.52,9600.0,35.52,35.57,35.48,35.52,9600.0
2013-06-28 09:50:00,35.5,35.64,35.5,35.6,10100.0,35.5,35.64,35.5,35.6,10100.0
2013-06-28 10:00:00,35.6,35.64,35.58,35.6,40300.0,35.6,35.64,35.58,35.6,40300.0
2013-06-28 10:10:00,35.61,35.64,35.59,35.59,6600.0,35.61,35.64,35.59,35.59,6600.0
2013-06-28 10:20:00,35.58,35.68,35.58,35.68,9300.0,35.58,35.68,35.58,35.68,9300.0
2013-06-28 10:30:00,35.7,35.78,35.67,35.78,8100.0,35.7,35.78,35.67,35.78,8100.0
2013-06-28 10:40:00,35.79,35.82,35.66,35.66,13900.0,35.79,35.82,35.66,35.66,13900.0
2013-06-28 10:50:00,35.67,35.72,35.64,35.7,14000.0,35.67,35.72,35.64,35.7,14000.0
2013-06-28 11:00:00,35.68,35.75,35.68,35.75,4900.0,35.68,35.75,35.68,35.75,4900.0
2013-06-28 11:10:00,35.74,35.76,35.69,35.69,6200.0,35.74,35.76,35.69,35.69,6200.0
2013-06-28 11:20:00,35.7,35.7,35.64,35.64,9900.0,35.7,35.7,35.64,35.64,9900.0
2013-06-28 11:30:00,35.64,35.65,35.62,35.64,4800.0,35.64,35.65,35.62,35.64,4800.0
2013-06-28 11:40:00,35.64,35.69,35.63,35.68,6700.0,35.64,35.69,35.63,35.68,6700.0
2013-06-28 11:50:00,35.67,35.68,35.65,35.67,3900.0,35.67,35.68,35.65,35.67,3900.0
2013-06-28 12:00:00,35.68,35.69,35.59,35.6,5600.0,35.68,35.69,35.59,35.6,5600.0
2013-06-28 12:10:00,35.59,35.61,35.56,35.59,6500.0,35.59,35.61,35.56,35.59,6500.0
2013-06-28 12:20:00,35.58,35.59,35.56,35.58,9100.0,35.58,35.59,35.56,35.58,9100.0
2013-06-28 12:30:00,35.58,35.61,35.56,35.59,6000.0,35.58,35.61,35.56,35.59,6000.0
2013-06-28 12:40:00,35.58,35.58,35.56,35.58,5600.0,35.58,35.58,35.56,35.58,5600.0
2013-06-28 12:50:00,35.58,35.58,35.51,35.52,9800.0,35.58,35.58,35.51,35.52,9800.0
2013-06-28 13:00:00,35.52,35.54,35.5,35.51,4800.0,35.52,35.54,35.5,35.51,4800.0
2013-06-28 13:10:00,35.5,35.51,35.44,35.47,18400.0,35.5,35.51,35.44,35.47,18400.0
2013-06-28 13:20:00,35.48,35.49,35.45,35.48,13900.0,35.48,35.49,35.45,35.48,13900.0
2013-06-28 13:30:00,35.49,35.5,35.48,35.48,11600.0,35.49,35.5,35.48,35.48,11600.0
2013-06-28 13:40:00,35.47,35.51,35.45,35.49,17700.0,35.47,35.51,35.45,35.49,17700.0
2013-06-28 13:50:00,35.51,35.6,35.51,35.58,11500.0,35.51,35.6,35.51,35.58,11500.0
2013-06-28 14:00:00,35.57,35.68,35.57,35.65,9900.0,35.57,35.68,35.57,35.65,9900.0
2013-06-28 14:10:00,35.65,35.71,35.65,35.7,4800.0,35.65,35.71,35.65,35.7,4800.0
2013-06-28 14:20:00,35.7,35.7,35.64,35.65,8500.0,35.7,35.7,35.64,35.65,8500.0
2013-06-28 14:30:00,35.64,35.68,35.63,35.63,16700.0,35.64,35.68,35.63,35.63,16700.0
2013-06-28 14:40:00,35.63,35.66,35.6,35.62,20600.0,35.63,35.66,35.6,35.62,20600.0
2013-06-28 14:50:00,35.63,35.66,35.61,35.64,18100.0,35.63,35.66,35.61,35.64,18100.0
2013-06-28 15:00:00,35.64,35.67,35.62,35.66,27800.0,35.64,35.67,35.62,35.66,27800.0
2013-06-28 15:10:00,35.66,35.69,35.65,35.66,22600.0,35.66,35.69,35.65,35.66,22600.0
2013-06-28 15:20:00,35.66,35.7,35.65,35.69,23800.0,35.66,35.7,35.65,35.69,23800.0
2013-06-28 15:30:00,35.69,35.73,35.69,35.73,39200.0,35.69,35.73,35.69,35.73,39200.0
2013-06-28 15:40:00,35.74,35.76,35.71,35.74,50100.0,35.74,35.76,35.71,35.74,50100.0
2013-06-28 15:50:00,35.74,35.93,35.64,35.71,403000.0,35.74,35.93,35.64,35.71,403000.0
2013-07-01 09:30:00,35.79,35.95,35.75,35.77,24500.0,35.79,35.95,35.75,35.77,24500.0
2013-07-01 09:40:00,35.8,35.82,35.72,35.79,23700.0,35.8,35.82,35.72,35.79,23700.0
2013-07-01 09:50:00,35.8,35.9,35.79,35.82,7800.0,35.8,35.9,35.79,35.82,7800.0
2013-07-01 10:00:00,35.81,35.96,35.81,35.89,13000.0,35.81,35.96,35.81,35.89,13000.0
2013-07-01 10:10:00,35.9,35.95,35.88,35.93,11600.0,35.9,35.95,35.88,35.93,11600.0
2013-07-01 10:20:00,35.95,35.99,35.93,35.95,9000.0,35.95,35.99,35.93,35.95,9000.0
2013-07-01 10:30:00,35.95,36.0,35.94,35.99,10700.0,35.95,36.0,35.94,35.99,10700.0
2013-07-01 10:40:00,35.97,35.98,35.91,35.92,8100.0,35.97,35.98,35.91,35.92,8100.0
2013-07-01 10:50:00,35.91,35.93,35.86,35.86,6400.0,35.91,35.93,35.86,35.86,6400.0
2013-07-01 11:00:00,35.86,35.9,35.85,35.9,5100.0,35.86,35.9,35.85,35.9,5100.0
2013-07-01 11:10:00,35.89,35.9,35.86,35.87,3100.0,35.89,35.9,35.86,35.87,3100.0
2013-07-01 11:20:00,35.88,35.89,35.82,35.87,20300.0,35.88,35.89,35.82,35.87,20300.0
2013-07-01 11:30:00,35.88,35.91,35.86,35.89,2200.0,35.88,35.91,35.86,35.89,2200.0
2013-07-01 11:40:00,35.88,35.98,35.87,35.96,8700.0,35.88,35.98,35.87,35.96,8700.0
2013-07-01 11:50:00,35.96,36.04,35.95,36.04,52100.0,35.96,36.04,35.95,36.04,52100.0
2013-07-01 12:00:00,36.02,36.04,35.97,36.0,5800.0,36.02,36.04,35.97,36.0,5800.0
2013-07-01 12:10:00,36.0,36.03,35.98,36.01,4500.0,36.0,36.03,35.98,36.01,4500.0
2013-07-01 12:20:00,36.0,36.01,35.98,35.98,2100.0,36.0,36.01,35.98,35.98,2100.0
2013-07-01 12:30:00,35.98,36.01,35.98,35.99,3800.0,35.98,36.01,35.98,35.99,3800.0
2013-07-01 12:40:00,36.0,36.03,35.97,36.01,3700.0,36.0,36.03,35.97,36.01,3700.0
2013-07-01 12:50:00,36.01,36.01,35.97,36.0,3400.0,36.01,36.01,35.97,36.0,3400.0
2013-07-01 13:00:00,36.0,36.03,35.99,36.03,10200.0,36.0,36.03,35.99,36.03,10200.0
2013-07-01 13:10:00,36.04,36.04,36.01,36.02,5400.0,36.04,36.04,36.01,36.02,5400.0
2013-07-01 13:20:00,36.02,36.04,35.98,36.0,27100.0,36.02,36.04,35.98,36.0,27100.0
2013-07-01 13:30:00,35.99,36.03,35.96,36.0,9400.0,35.99,36.03,35.96,36.0,9400.0
2013-07-01 13:40:00,36.01,36.03,35.94,35.96,7100.0,36.01,36.03,35.94,35.96,7100.0
2013-07-01 13:50:00,35.97,35.97,35.89,35.89,8200.0,35.97,35.97,35.89,35.89,8200.0
2013-07-01 14:00:00,35.89,35.93,35.87,35.9,6200.0,35.89,35.93,35.87,35.9,6200.0
2013-07-01 14:10:00,35.91,35.94,35.91,35.94,4400.0,35.91,35.94,35.91,35.94,4400.0
2013-07-01 14:20:00,35.92,35.95,35.88,35.95,8700.0,35.92,35.95,35.88,35.95,8700.0
2013-07-01 14:30:00,35.95,35.96,35.92,35.92,8100.0,35.95,35.96,35.92,35.92,8100.0
2013-07-01 14:40:00,35.93,36.01,35.92,35.98,9700.0,35.93,36.01,35.92,35.98,9700.0
2013-07-01 14:50:00,35.98,36.01,35.96,35.98,16700.0,35.98,36.01,35.96,35.98,16700.0
2013-07-01 15:00:00,35.99,36.01,35.96,35.96,12600.0,35.99,36.01,35.96,35.96,12600.0
2013-07-01 15:10:00,35.97,36.0,35.95,35.96,10000.0,35.97,36.0,35.95,35.96,10000.0
2013-07-01 15:20:00,35.99,36.0,35.96,35.96,11400.0,35.99,36.0,35.96,35.96,11400.0
2013-07-01 15:30:00,35.94,35.94,35.87,35.88,13700.0,35.94,35.94,35.87,35.88,13700.0
2013-07-01 15:40:00,35.88,35.92,35.85,35.92,14500.0,35.88,35.92,35.85,35.92,14500.0
2013-07-01 15:50:00,35.92,35.99,35.92,35.99,66400.0,35.92,35.99,35.92,35.99,66400.0
2013-07-02 09:30:00,35.95,36.05,35.92,36.03,23400.0,35.95,36.05,35.92,36.03,23400.0
2013-07-02 09:40:00,35.98,36.17,35.98,36.16,21800.0,35.98,36.17,35.98,36.16,21800.0
2013-07-02 09:50:00,36.14,36.21,36.08,36.1,21900.0,36.14,36.21,36.08,36.1,21900.0
2013-07-02 10:00:00,36.08,36.1,35.96,36.01,12300.0,36.08,36.1,35.96,36.01,12300.0
2013-07-02 10:10:00,36.02,36.02,35.93,35.96,7300.0,36.02,36.02,35.93,35.96,7300.0
2013-07-02 10:20:00,35.96,36.02,35.96,35.96,10700.0,35.96,36.02,35.96,35.96,10700.0
2013-07-02 10:30:00,35.91,35.94,35.9,35.91,7800.0,35.91,35.94,35.9,35.91,7800.0
2013-07-02 10:40:00,35.92,35.97,35.91,35.92,20600.0,35.92,35.97,35.91,35.92,20600.0
2013-07-02 10:50:00,35.93,35.95,35.89,35.92,16600.0,35.93,35.95,35.89,35.92,16600.0
2013-07-02 11:00:00,35.92,35.94,35.9,35.93,5400.0,35.92,35.94,35.9,35.93,5400.0
2013-07-02 11:10:00,35.94,35.94,35.9,35.93,13200.0,35.94,35.94,35.9,35.93,13200.0
2013-07-02 11:20:00,35.92,35.94,35.89,35.93,18000.0,35.92,35.94,35.89,35.93,18000.0
2013-07-02 11:30:00,35.92,35.93,35.89,35.91,13600.0,35.92,35.93,35.89,35.91,13600.0
2013-07-02 11:40:00,35.91,35.94,35.9,35.92,5500.0,35.91,35.94,35.9,35.92,5500.0
2013-07-02 11:50:00,35.91,35.93,35.89,35.92,10000.0,35.91,35.93,35.89,35.92,10000.0
2013-07-02 12:00:00,35.91,35.91,35.76,35.77,20700.0,35.91,35.91,35.76,35.77,20700.0
2013-07-02 12:10:00,35.76,35.83,35.75,35.82,14800.0,35.76,35.83,35.75,35.82,14800.0
2013-07-02 12:20:00,35.81,35.81,35.78,35.81,6300.0,35.81,35.81,35.78,35.81,6300.0
2013-07-02 12:30:00,35.81,35.84,35.8,35.8,4800.0,35.81,35.84,35.8,35.8,4800.0
2013-07-02 12:40:00,35.81,35.81,35.72,35.77,7400.0,35.81,35.81,35.72,35.77,7400.0
2013-07-02 12:50:00,35.78,35.79,35.73,35.73,9000.0,35.78,35.79,35.73,35.73,9000.0
2013-07-02 13:00:00,35.73,35.73,35.7,35.72,8900.0,35.73,35.73,35.7,35.72,8900.0
2013-07-02 13:10:00,35.72,35.73,35.69,35.69,8400.0,35.72,35.73,35.69,35.69,8400.0
2013-07-02 13:20:00,35.69,35.73,35.69,35.72,11100.0,35.69,35.73,35.69,35.72,11100.0
2013-07-02 13:30:00,35.72,35.74,35.68,35.69,7100.0,35.72,35.74,35.68,35.69,7100.0
2013-07-02 13:40:00,35.68,35.69,35.63,35.65,5400.0,35.68,35.69,35.63,35.65,5400.0
2013-07-02 13:50:00,35.66,35.67,35.64,35.65,4200.0,35.66,35.67,35.64,35.65,4200.0
2013-07-02 14:00:00,35.64,35.64,35.55,35.55,13500.0,35.64,35.64,35.55,35.55,13500.0
2013-07-02 14:10:00,35.55,35.55,35.5,35.52,9700.0,35.55,35.55,35.5,35.52,9700.0
2013-07-02 14:20:00,35.53,35.53,35.47,35.49,9100.0,35.53,35.53,35.47,35.49,9100.0
2013-07-02 14:30:00,35.48,35.53,35.45,35.46,9400.0,35.48,35.53,35.45,35.46,9400.0
2013-07-02 14:40:00,35.47,35.52,35.46,35.5,10600.0,35.47,35.52,35.46,35.5,10600.0
2013-07-02 14:50:00,35.5,35.55,35.24,35.24,124700.0,35.5,35.55,35.24,35.24,124700.0
2013-07-02 15:00:00,35.23,35.38,35.23,35.38,11100.0,35.23,35.38,35.23,35.38,11100.0
2013-07-02 15:10:00,35.39,35.46,35.39,35.46,16200.0,35.39,35.46,35.39,35.46,16200.0
2013-07-02 15:20:00,35.46,35.47,35.38,35.39,24100.0,35.46,35.47,35.38,35.39,24100.0
2013-07-02 15:30:00,35.39,35.39,35.34,35.37,32500.0,35.39,35.39,35.34,35.37,32500.0
2013-07-02 15:40:00,35.38,35.39,35.34,35.34,43500.0,35.38,35.39,35.34,35.34,43500.0
2013-07-02 15:50:00,35.34,35.42,35.34,35.4,58300.0,35.34,35.42,35.34,35.4,58300.0
2013-07-03 09:30:00,36.7,36.7,35.13,35.37,17800.0,36.7,36.7,35.13,35.37,17800.0
2013-07-03 09:40:00,35.4,35.53,35.38,35.45,19100.0,35.4,35.53,35.38,35.45,19100.0
2013-07-03 09:50:00,35.44,35.58,35.44,35.48,8300.0,35.44,35.58,35.44,35.48,8300.0
2013-07-03 10:00:00,35.47,35.49,35.43,35.46,8600.0,35.47,35.49,35.43,35.46,8600.0
2013-07-03 10:10:00,35.46,35.46,35.37,35.41,5600.0,35.46,35.46,35.37,35.41,5600.0
2013-07-03 10:20:00,35.42,35.46,35.41,35.42,11900.0,35.42,35.46,35.41,35.42,11900.0
2013-07-03 10:30:00,35.43,35.47,35.34,35.35,14200.0,35.43,35.47,35.34,35.35,14200.0
2013-07-03 10:40:00,35.35,35.38,35.35,35.37,2700.0,35.35,35.38,35.35,35.37,2700.0
2013-07-03 10:50:00,35.37,35.45,35.37,35.43,4900.0,35.37,35.45,35.37,35.43,4900.0
2013-07-03 11:00:00,35.43,35.48,35.42,35.48,6500.0,35.43,35.48,35.42,35.48,6500.0
2013-07-03 11:10:00,35.49,35.55,35.48,35.55,7400.0,35.49,35.55,35.48,35.55,7400.0
2013-07-03 11:20:00,35.55,35.57,35.49,35.52,15300.0,35.55,35.57,35.49,35.52,15300.0
2013-07-03 11:30:00,35.51,35.53,35.48,35.48,8300.0,35.51,35.53,35.48,35.48,8300.0
2013-07-03 11:40:00,35.48,35.5,35.46,35.48,9000.0,35.48,35.5,35.46,35.48,9000.0
2013-07-03 11:50:00,35.5,35.58,35.48,35.58,11700.0,35.5,35.58,35.48,35.58,11700.0
2013-07-03 12:00:00,35.58,35.61,35.51,35.55,27000.0,35.58,35.61,35.51,35.55,27000.0
2013-07-03 12:10:00,35.55,35.62,35.55,35.62,4000.0,35.55,35.62,35.55,35.62,4000.0
2013-07-03 12:20:00,35.63,35.64,35.56,35.57,12800.0,35.63,35.64,35.56,35.57,12800.0
2013-07-03 12:30:00,35.58,35.61,35.55,35.56,11700.0,35.58,35.61,35.55,35.56,11700.0
2013-07-03 12:40:00,35.57,35.57,35.44,35.45,17700.0,35.57,35.57,35.44,35.45,17700.0
2013-07-03 12:50:00,35.45,35.56,35.44,35.53,104200.0,35.45,35.56,35.44,35.53,104200.0
2013-07-05 09:30:00,35.8,35.8,35.16,35.7,22400.0,35.8,35.8,35.16,35.7,22400.0
2013-07-05 09:40:00,35.74,35.87,35.71,35.85,11900.0,35.74,35.87,35.71,35.85,11900.0
2013-07-05 09:50:00,35.84,35.84,35.77,35.77,8100.0,35.84,35.84,35.77,35.77,8100.0
2013-07-05 10:00:00,35.8,35.85,35.74,35.84,9900.0,35.8,35.85,35.74,35.84,9900.0
2013-07-05 10:10:00,35.83,35.84,35.69,35.73,8400.0,35.83,35.84,35.69,35.73,8400.0
2013-07-05 10:20:00,35.72,35.72,35.6,35.65,11500.0,35.72,35.72,35.6,35.65,11500.0
2013-07-05 10:30:00,35.65,35.69,35.61,35.62,12500.0,35.65,35.69,35.61,35.62,12500.0
2013-07-05 10:40:00,35.62,35.66,35.61,35.61,7500.0,35.62,35.66,35.61,35.61,7500.0
2013-07-05 10:50:00,35.63,35.69,35.57,35.68,23000.0,35.63,35.69,35.57,35.68,23000.0
2013-07-05 11:00:00,35.66,35.66,35.56,35.59,13200.0,35.66,35.66,35.56,35.59,13200.0
2013-07-05 11:10:00,35.6,35.62,35.58,35.61,4400.0,35.6,35.62,35.58,35.61,4400.0
2013-07-05 11:20:00,35.61,35.62,35.57,35.57,7400.0,35.61,35.62,35.57,35.57,7400.0
2013-07-05 11:30:00,35.57,35.58,35.52,35.58,5700.0,35.57,35.58,35.52,35.58,5700.0
2013-07-05 11:40:00,35.56,35.63,35.55,35.63,4600.0,35.56,35.63,35.55,35.63,4600.0
2013-07-05 11:50:00,35.63,35.79,35.63,35.76,10500.0,35.63,35.79,35.63,35.76,10500.0
2013-07-05 12:00:00,35.77,35.77,35.71,35.72,8600.0,35.77,35.77,35.71,35.72,8600.0
2013-07-05 12:10:00,35.72,35.78,35.72,35.78,4500.0,35.72,35.78,35.72,35.78,4500.0
2013-07-05 12:20:00,35.78,35.78,35.72,35.74,3900.0,35.78,35.78,35.72,35.74,3900.0
2013-07-05 12:30:00,35.75,35.82,35.75,35.81,1600.0,35.75,35.82,35.75,35.81,1600.0
2013-07-05 12:40:00,35.81,35.83,35.8,35.83,2700.0,35.81,35.83,35.8,35.83,2700.0
2013-07-05 12:50:00,35.83,35.84,35.82,35.84,800.0,35.83,35.84,35.82,35.84,800.0
2013-07-05 13:00:00,35.84,35.84,35.78,35.8,4200.0,35.84,35.84,35.78,35.8,4200.0
2013-07-05 13:10:00,35.8,35.84,35.8,35.84,3900.0,35.8,35.84,35.8,35.84,3900.0
2013-07-05 13:20:00,35.84,35.85,35.82,35.84,2900.0,35.84,35.85,35.82,35.84,2900.0
2013-07-05 13:30:00,35.85,35.9,35.85,35.88,3500.0,35.85,35.9,35.85,35.88,3500.0
2013-07-05 13:40:00,35.89,35.89,35.85,35.86,13800.0,35.89,35.89,35.85,35.86,13800.0
2013-07-05 13:50:00,35.87,35.93,35.86,35.92,5800.0,35.87,35.93,35.86,35.92,5800.0
2013-07-05 14:00:00,35.92,35.95,35.92,35.95,5900.0,35.92,35.95,35.92,35.95,5900.0
2013-07-05 14:10:00,35.94,35.95,35.91,35.93,9500.0,35.94,35.95,35.91,35.93,9500.0
2013-07-05 14:20:00,35.93,35.97,35.91,35.91,10100.0,35.93,35.97,35.91,35.91,10100.0
2013-07-05 14:30:00,35.92,35.92,35.89,35.89,12700.0,35.92,35.92,35.89,35.89,12700.0
2013-07-05 14:40:00,35.9,35.91,35.86,35.87,4600.0,35.9,35.91,35.86,35.87,4600.0
2013-07-05 14:50:00,35.89,35.91,35.87,35.87,9600.0,35.89,35.91,35.87,35.87,9600.0
2013-07-05 15:00:00,35.9,35.91,35.89,35.9,7700.0,35.9,35.91,35.89,35.9,7700.0
2013-07-05 15:10:00,35.91,35.92,35.9,35.91,6600.0,35.91,35.92,35.9,35.91,6600.0
2013-07-05 15:20:00,35.9,35.91,35.88,35.89,11100.0,35.9,35.91,35.88,35.89,11100.0
2013-07-05 15:30:00,35.9,35.97,35.9,35.97,7900.0,35.9,35.97,35.9,35.97,7900.0
2013-07-05 15:40:00,35.98,35.98,35.91,35.91,28400.0,35.98,35.98,35.91,35.91,28400.0
2013-07-05 15:50:00,35.92,36.14,35.91,36.11,79200.0,35.92,36.14,35.91,36.11,79200.0
2013-07-08 09:30:00,36.11,36.13,35.84,36.11,6000.0,36.11,36.13,35.84,36.11,6000.0
2013-07-08 09:40:00,36.11,36.25,36.11,36.25,3100.0,36.11,36.25,36.11,36.25,3100.0
2013-07-08 09:50:00,36.25,36.26,36.09,36.11,13800.0,36.25,36.26,36.09,36.11,13800.0
2013-07-08 10:00:00,36.11,36.14,36.08,36.14,5700.0,36.11,36.14,36.08,36.14,5700.0
2013-07-08 10:10:00,36.15,36.15,36.01,36.06,8100.0,36.15,36.15,36.01,36.06,8100.0
2013-07-08 10:20:00,36.09,36.09,35.94,35.98,17700.0,36.09,36.09,35.94,35.98,17700.0
2013-07-08 10:30:00,35.99,36.0,35.95,35.99,6200.0,35.99,36.0,35.95,35.99,6200.0
2013-07-08 10:40:00,35.98,36.04,35.98,36.02,15800.0,35.98,36.04,35.98,36.02,15800.0
2013-07-08 10:50:00,36.02,36.03,35.94,35.94,8200.0,36.02,36.03,35.94,35.94,8200.0
2013-07-08 11:00:00,35.97,36.0,35.95,35.98,7900.0,35.97,36.0,35.95,35.98,7900.0
2013-07-08 11:10:00,35.99,36.01,35.96,35.98,7100.0,35.99,36.01,35.96,35.98,7100.0
2013-07-08 11:20:00,35.99,36.0,35.93,35.96,6700.0,35.99,36.0,35.93,35.96,6700.0
2013-07-08 11:30:00,35.96,35.96,35.93,35.93,6000.0,35.96,35.96,35.93,35.93,6000.0
2013-07-08 11:40:00,35.93,35.95,35.9,35.92,7000.0,35.93,35.95,35.9,35.92,7000.0
2013-07-08 11:50:00,35.94,35.94,35.87,35.88,7900.0,35.94,35.94,35.87,35.88,7900.0
2013-07-08 12:00:00,35.88,35.89,35.83,35.85,7700.0,35.88,35.89,35.83,35.85,7700.0
2013-07-08 12:10:00,35.85,35.9,35.85,35.88,3800.0,35.85,35.9,35.85,35.88,3800.0
2013-07-08 12:20:00,35.9,35.9,35.85,35.85,7700.0,35.9,35.9,35.85,35.85,7700.0
2013-07-08 12:30:00,35.87,35.93,35.85,35.91,6800.0,35.87,35.93,35.85,35.91,6800.0
2013-07-08 12:40:00,35.93,35.93,35.87,35.9,7000.0,35.93,35.93,35.87,35.9,7000.0
2013-07-08 12:50:00,35.9,35.91,35.88,35.88,6500.0,35.9,35.91,35.88,35.88,6500.0
2013-07-08 13:00:00,35.88,35.91,35.87,35.88,6700.0,35.88,35.91,35.87,35.88,6700.0
2013-07-08 13:10:00,35.88,35.9,35.85,35.9,5900.0,35.88,35.9,35.85,35.9,5900.0
2013-07-08 13:20:00,35.9,35.91,35.86,35.9,4700.0,35.9,35.91,35.86,35.9,4700.0
2013-07-08 13:30:00,35.9,35.91,35.87,35.88,8700.0,35.9,35.91,35.87,35.88,8700.0
2013-07-08 13:40:00,35.89,35.92,35.87,35.91,4700.0,35.89,35.92,35.87,35.91,4700.0
2013-07-08 13:50:00,35.92,35.92,35.88,35.88,6400.0,35.92,35.92,35.88,35.88,6400.0
2013-07-08 14:00:00,35.89,35.89,35.87,35.87,5900.0,35.89,35.89,35.87,35.87,5900.0
2013-07-08 14:10:00,35.87,35.89,35.86,35.89,2400.0,35.87,35.89,35.86,35.89,2400.0
2013-07-08 14:20:00,35.88,35.88,35.87,35.88,7500.0,35.88,35.88,35.87,35.88,7500.0
2013-07-08 14:30:00,35.88,35.9,35.87,35.88,7900.0,35.88,35.9,35.87,35.88,7900.0
2013-07-08 14:40:00,35.89,35.9,35.88,35.88,9300.0,35.89,35.9,35.88,35.88,9300.0
2013-07-08 14:50:00,35.88,35.9,35.88,35.88,5900.0,35.88,35.9,35.88,35.88,5900.0
2013-07-08 15:00:00,35.9,35.92,35.89,35.9,9900.0,35.9,35.92,35.89,35.9,9900.0
2013-07-08 15:10:00,35.91,35.92,35.89,35.89,7400.0,35.91,35.92,35.89,35.89,7400.0
2013-07-08 15:20:00,35.9,35.9,35.86,35.87,9500.0,35.9,35.9,35.86,35.87,9500.0
2013-07-08 15:30:00,35.85,35.88,35.83,35.84,13400.0,35.85,35.88,35.83,35.84,13400.0
2013-07-08 15:40:00,35.83,35.87,35.83,35.87,19100.0,35.83,35.87,35.83,35.87,19100.0
2013-07-08 15:50:00,35.88,35.89,35.86,35.88,40900.0,35.88,35.89,35.86,35.88,40900.0
2013-07-09 09:30:00,35.9,36.04,35.87,36.03,70200.0,35.9,36.04,35.87,36.03,70200.0
2013-07-09 09:40:00,35.99,36.07,35.99,36.05,2400.0,35.99,36.07,35.99,36.05,2400.0
2013-07-09 09:50:00,36.01,36.05,36.0,36.0,3400.0,36.01,36.05,36.0,36.0,3400.0
2013-07-09 10:00:00,36.02,36.03,35.93,35.97,5300.0,36.02,36.03,35.93,35.97,5300.0
2013-07-09 10:10:00,35.99,36.04,35.97,35.99,1800.0,35.99,36.04,35.97,35.99,1800.0
2013-07-09 10:20:00,36.01,36.02,35.93,35.96,2500.0,36.01,36.02,35.93,35.96,2500.0
2013-07-09 10:30:00,35.94,36.04,35.92,36.02,3200.0,35.94,36.04,35.92,36.02,3200.0
2013-07-09 10:40:00,36.02,36.03,35.95,36.0,7400.0,36.02,36.03,35.95,36.0,7400.0
2013-07-09 10:50:00,36.02,36.09,36.02,36.06,4000.0,36.02,36.09,36.02,36.06,4000.0
2013-07-09 11:00:00,36.07,36.12,36.05,36.11,11100.0,36.07,36.12,36.05,36.11,11100.0
2013-07-09 11:10:00,36.12,36.18,36.11,36.16,11100.0,36.12,36.18,36.11,36.16,11100.0
2013-07-09 11:20:00,36.16,36.18,36.15,36.15,2800.0,36.16,36.18,36.15,36.15,2800.0
2013-07-09 11:30:00,36.17,36.18,36.14,36.15,4400.0,36.17,36.18,36.14,36.15,4400.0
2013-07-09 11:40:00,36.17,36.17,36.13,36.13,3700.0,36.17,36.17,36.13,36.13,3700.0
2013-07-09 11:50:00,36.15,36.17,36.13,36.16,6100.0,36.15,36.17,36.13,36.16,6100.0
2013-07-09 12:00:00,36.17,36.17,36.1,36.1,7900.0,36.17,36.17,36.1,36.1,7900.0
2013-07-09 12:10:00,36.1,36.16,36.09,36.15,11400.0,36.1,36.16,36.09,36.15,11400.0
2013-07-09 12:20:00,36.15,36.15,36.09,36.15,17400.0,36.15,36.15,36.09,36.15,17400.0
2013-07-09 12:30:00,36.14,36.25,36.14,36.23,22900.0,36.14,36.25,36.14,36.23,22900.0
2013-07-09 12:40:00,36.23,36.27,36.19,36.19,11800.0,36.23,36.27,36.19,36.19,11800.0
2013-07-09 12:50:00,36.19,36.23,36.16,36.16,9800.0,36.19,36.23,36.16,36.16,9800.0
2013-07-09 13:00:00,36.15,36.16,36.11,36.12,10300.0,36.15,36.16,36.11,36.12,10300.0
2013-07-09 13:10:00,36.13,36.16,36.12,36.14,4000.0,36.13,36.16,36.12,36.14,4000.0
2013-07-09 13:20:00,36.14,36.14,36.09,36.1,6900.0,36.14,36.14,36.09,36.1,6900.0
2013-07-09 13:30:00,36.1,36.13,36.07,36.09,14600.0,36.1,36.13,36.07,36.09,14600.0
2013-07-09 13:40:00,36.09,36.12,36.06,36.1,9200.0,36.09,36.12,36.06,36.1,9200.0
2013-07-09 13:50:00,36.1,36.13,36.09,36.13,3500.0,36.1,36.13,36.09,36.13,3500.0
2013-07-09 14:00:00,36.12,36.18,36.12,36.16,6600.0,36.12,36.18,36.12,36.16,6600.0
2013-07-09 14:10:00,36.17,36.19,36.14,36.17,10800.0,36.17,36.19,36.14,36.17,10800.0
2013-07-09 14:20:00,36.16,36.21,36.14,36.21,9000.0,36.16,36.21,36.14,36.21,9000.0
2013-07-09 14:30:00,36.21,36.21,36.15,36.15,9700.0,36.21,36.21,36.15,36.15,9700.0
2013-07-09 14:40:00,36.15,36.16,36.14,36.15,5200.0,36.15,36.16,36.14,36.15,5200.0
2013-07-09 14:50:00,36.15,36.16,36.13,36.15,10300.0,36.15,36.16,36.13,36.15,10300.0
2013-07-09 15:00:00,36.15,36.18,36.13,36.18,14400.0,36.15,36.18,36.13,36.18,14400.0
2013-07-09 15:10:00,36.19,36.23,36.18,36.2,14100.0,36.19,36.23,36.18,36.2,14100.0
2013-07-09 15:20:00,36.2,36.2,36.16,36.17,7200.0,36.2,36.2,36.16,36.17,7200.0
2013-07-09 15:30:00,36.17,36.22,36.16,36.22,11000.0,36.17,36.22,36.16,36.22,11000.0
2013-07-09 15:40:00,36.22,36.24,36.21,36.22,13800.0,36.22,36.24,36.21,36.22,13800.0
2013-07-09 15:50:00,36.23,36.24,36.15,36.24,42500.0,36.23,36.24,36.15,36.24,42500.0
2013-07-10 09:30:00,36.24,36.4,36.08,36.37,11800.0,36.24,36.4,36.08,36.37,11800.0
2013-07-10 09:40:00,36.4,36.48,36.36,36.47,6300.0,36.4,36.48,36.36,36.47,6300.0
2013-07-10 09:50:00,36.46,36.6,36.46,36.58,26000.0,36.46,36.6,36.46,36.58,26000.0
2013-07-10 10:00:00,36.58,36.59,36.52,36.53,20800.0,36.58,36.59,36.52,36.53,20800.0
2013-07-10 10:10:00,36.55,36.58,36.53,36.53,4600.0,36.55,36.58,36.53,36.53,4600.0
2013-07-10 10:20:00,36.56,36.59,36.54,36.57,7100.0,36.56,36.59,36.54,36.57,7100.0
2013-07-10 10:30:00,36.59,36.59,36.54,36.56,5600.0,36.59,36.59,36.54,36.56,5600.0
2013-07-10 10:40:00,36.58,36.58,36.54,36.57,3900.0,36.58,36.58,36.54,36.57,3900.0
2013-07-10 10:50:00,36.57,36.58,36.5,36.52,4000.0,36.57,36.58,36.5,36.52,4000.0
2013-07-10 11:00:00,36.52,36.53,36.49,36.5,5000.0,36.52,36.53,36.49,36.5,5000.0
2013-07-10 11:10:00,36.5,36.53,36.48,36.51,5500.0,36.5,36.53,36.48,36.51,5500.0
2013-07-10 11:20:00,36.52,36.54,36.5,36.5,2500.0,36.52,36.54,36.5,36.5,2500.0
2013-07-10 11:30:00,36.52,36.57,36.51,36.57,3700.0,36.52,36.57,36.51,36.57,3700.0
2013-07-10 11:40:00,36.58,36.59,36.55,36.58,9400.0,36.58,36.59,36.55,36.58,9400.0
2013-07-10 11:50:00,36.58,36.6,36.57,36.59,6000.0,36.58,36.6,36.57,36.59,6000.0
2013-07-10 12:00:00,36.6,36.62,36.59,36.62,6300.0,36.6,36.62,36.59,36.62,6300.0
2013-07-10 12:10:00,36.62,36.62,36.58,36.59,4700.0,36.62,36.62,36.58,36.59,4700.0
2013-07-10 12:20:00,36.59,36.59,36.58,36.59,1900.0,36.59,36.59,36.58,36.59,1900.0
2013-07-10 12:30:00,36.59,36.59,36.57,36.57,4200.0,36.59,36.59,36.57,36.57,4200.0
2013-07-10 12:40:00,36.57,36.65,36.57,36.65,4700.0,36.57,36.65,36.57,36.65,4700.0
2013-07-10 12:50:00,36.66,36.67,36.65,36.66,2600.0,36.66,36.67,36.65,36.66,2600.0
2013-07-10 13:00:00,36.66,36.67,36.65,36.66,4400.0,36.66,36.67,36.65,36.66,4400.0
2013-07-10 13:10:00,36.65,36.66,36.63,36.66,3900.0,36.65,36.66,36.63,36.66,3900.0
2013-07-10 13:20:00,36.65,36.67,36.63,36.67,4600.0,36.65,36.67,36.63,36.67,4600.0
2013-07-10 13:30:00,36.65,36.67,36.64,36.66,3100.0,36.65,36.67,36.64,36.66,3100.0
2013-07-10 13:40:00,36.68,36.68,36.66,36.68,4600.0,36.68,36.68,36.66,36.68,4600.0
2013-07-10 13:50:00,36.67,36.68,36.61,36.61,4800.0,36.67,36.68,36.61,36.61,4800.0
2013-07-10 14:00:00,36.62,36.69,36.57,36.64,15800.0,36.62,36.69,36.57,36.64,15800.0
2013-07-10 14:10:00,36.63,36.7,36.6,36.7,8300.0,36.63,36.7,36.6,36.7,8300.0
2013-07-10 14:20:00,36.7,36.74,36.63,36.64,9500.0,36.7,36.74,36.63,36.64,9500.0
2013-07-10 14:30:00,36.64,36.66,36.59,36.59,8800.0,36.64,36.66,36.59,36.59,8800.0
2013-07-10 14:40:00,36.6,36.67,36.59,36.59,8100.0,36.6,36.67,36.59,36.59,8100.0
2013-07-10 14:50:00,36.6,36.71,36.59,36.71,8100.0,36.6,36.71,36.59,36.71,8100.0
2013-07-10 15:00:00,36.71,36.73,36.68,36.69,9600.0,36.71,36.73,36.68,36.69,9600.0
2013-07-10 15:10:00,36.68,36.77,36.67,36.77,20100.0,36.68,36.77,36.67,36.77,20100.0
2013-07-10 15:20:00,36.77,36.84,36.77,36.84,22300.0,36.77,36.84,36.77,36.84,22300.0
2013-07-10 15:30:00,36.84,36.84,36.82,36.82,16500.0,36.84,36.84,36.82,36.82,16500.0
2013-07-10 15:40:00,36.82,36.83,36.78,36.78,20200.0,36.82,36.83,36.78,36.78,20200.0
2013-07-10 15:50:00,36.78,36.84,36.78,36.84,52000.0,36.78,36.84,36.78,36.84,52000.0
2013-07-11 09:30:00,37.02,37.14,36.94,37.14,47600.0,37.02,37.14,36.94,37.14,47600.0
2013-07-11 09:40:00,37.13,37.14,37.05,37.08,10200.0,37.13,37.14,37.05,37.08,10200.0
2013-07-11 09:50:00,37.08,37.13,37.08,37.09,7700.0,37.08,37.13,37.08,37.09,7700.0
2013-07-11 10:00:00,37.08,37.08,36.99,37.05,7600.0,37.08,37.08,36.99,37.05,7600.0
2013-07-11 10:10:00,37.06,37.11,37.04,37.04,7200.0,37.06,37.11,37.04,37.04,7200.0
2013-07-11 10:20:00,37.03,37.06,37.0,37.04,7700.0,37.03,37.06,37.0,37.04,7700.0
2013-07-11 10:30:00,37.03,37.04,36.98,36.98,2000.0,37.03,37.04,36.98,36.98,2000.0
2013-07-11 10:40:00,36.97,36.97,36.92,36.93,6700.0,36.97,36.97,36.92,36.93,6700.0
2013-07-11 10:50:00,36.95,37.0,36.94,36.99,6800.0,36.95,37.0,36.94,36.99,6800.0
2013-07-11 11:00:00,36.98,37.01,36.94,37.0,12100.0,36.98,37.01,36.94,37.0,12100.0
2013-07-11 11:10:00,37.01,37.05,36.99,37.0,10000.0,37.01,37.05,36.99,37.0,10000.0
2013-07-11 11:20:00,36.99,37.04,36.98,37.04,10900.0,36.99,37.04,36.98,37.04,10900.0
2013-07-11 11:30:00,37.05,37.07,37.04,37.05,12300.0,37.05,37.07,37.04,37.05,12300.0
2013-07-11 11:40:00,37.04,37.07,37.04,37.05,10200.0,37.04,37.07,37.04,37.05,10200.0
2013-07-11 11:50:00,37.05,37.06,37.02,37.02,9100.0,37.05,37.06,37.02,37.02,9100.0
2013-07-11 12:00:00,37.02,37.03,37.0,37.03,6300.0,37.02,37.03,37.0,37.03,6300.0
2013-07-11 12:10:00,37.03,37.04,36.99,37.0,9100.0,37.03,37.04,36.99,37.0,9100.0
2013-07-11 12:20:00,37.01,37.01,37.0,37.0,4700.0,37.01,37.01,37.0,37.0,4700.0
2013-07-11 12:30:00,37.0,37.0,36.99,36.99,3400.0,37.0,37.0,36.99,36.99,3400.0
2013-07-11 12:40:00,37.0,37.04,37.0,37.02,8200.0,37.0,37.04,37.0,37.02,8200.0
2013-07-11 12:50:00,37.03,37.06,37.02,37.04,14600.0,37.03,37.06,37.02,37.04,14600.0
2013-07-11 13:00:00,37.04,37.05,36.99,37.0,12300.0,37.04,37.05,36.99,37.0,12300.0
2013-07-11 13:10:00,37.0,37.04,37.0,37.04,6400.0,37.0,37.04,37.0,37.04,6400.0
2013-07-11 13:20:00,37.04,37.08,37.04,37.08,5000.0,37.04,37.08,37.04,37.08,5000.0
2013-07-11 13:30:00,37.08,37.08,37.05,37.06,9500.0,37.08,37.08,37.05,37.06,9500.0
2013-07-11 13:40:00,37.07,37.08,37.06,37.08,5300.0,37.07,37.08,37.06,37.08,5300.0
2013-07-11 13:50:00,37.08,37.1,37.07,37.1,5400.0,37.08,37.1,37.07,37.1,5400.0
2013-07-11 14:00:00,37.09,37.1,37.07,37.08,5300.0,37.09,37.1,37.07,37.08,5300.0
2013-07-11 14:10:00,37.07,37.08,37.03,37.07,10300.0,37.07,37.08,37.03,37.07,10300.0
2013-07-11 14:20:00,37.08,37.12,37.08,37.09,6500.0,37.08,37.12,37.08,37.09,6500.0
2013-07-11 14:30:00,37.11,37.12,37.08,37.09,14000.0,37.11,37.12,37.08,37.09,14000.0
2013-07-11 14:40:00,37.08,37.1,37.08,37.1,5300.0,37.08,37.1,37.08,37.1,5300.0
2013-07-11 14:50:00,37.1,37.12,37.09,37.1,8300.0,37.1,37.12,37.09,37.1,8300.0
2013-07-11 15:00:00,37.11,37.11,37.09,37.09,8400.0,37.11,37.11,37.09,37.09,8400.0
2013-07-11 15:10:00,37.1,37.1,37.08,37.1,7100.0,37.1,37.1,37.08,37.1,7100.0
2013-07-11 15:20:00,37.09,37.13,37.09,37.13,20600.0,37.09,37.13,37.09,37.13,20600.0
2013-07-11 15:30:00,37.12,37.14,37.11,37.13,15500.0,37.12,37.14,37.11,37.13,15500.0
2013-07-11 15:40:00,37.13,37.14,37.12,37.14,14600.0,37.13,37.14,37.12,37.14,14600.0
2013-07-11 15:50:00,37.13,37.21,37.12,37.21,235800.0,37.13,37.21,37.12,37.21,235800.0
2013-07-12 09:30:00,37.07,37.49,37.07,37.49,34800.0,37.07,37.49,37.07,37.49,34800.0
2013-07-12 09:40:00,37.49,37.59,37.49,37.56,14200.0,37.49,37.59,37.49,37.56,14200.0
2013-07-12 09:50:00,37.57,37.62,37.56,37.62,7900.0,37.57,37.62,37.56,37.62,7900.0
2013-07-12 10:00:00,37.6,37.61,37.5,37.5,20300.0,37.6,37.61,37.5,37.5,20300.0
2013-07-12 10:10:00,37.49,37.51,37.45,37.51,7100.0,37.49,37.51,37.45,37.51,7100.0
2013-07-12 10:20:00,37.5,37.52,37.49,37.5,5100.0,37.5,37.52,37.49,37.5,5100.0
2013-07-12 10:30:00,37.51,37.57,37.5,37.57,7300.0,37.51,37.57,37.5,37.57,7300.0
2013-07-12 10:40:00,37.57,37.64,37.57,37.62,15700.0,37.57,37.64,37.57,37.62,15700.0
2013-07-12 10:50:00,37.62,37.66,37.61,37.65,5700.0,37.62,37.66,37.61,37.65,5700.0
2013-07-12 11:00:00,37.65,37.65,37.62,37.64,3300.0,37.65,37.65,37.62,37.64,3300.0
2013-07-12 11:10:00,37.63,37.63,37.59,37.62,4800.0,37.63,37.63,37.59,37.62,4800.0
2013-07-12 11:20:00,37.61,37.63,37.59,37.6,3700.0,37.61,37.63,37.59,37.6,3700.0
2013-07-12 11:30:00,37.6,37.65,37.58,37.62,8700.0,37.6,37.65,37.58,37.62,8700.0
2013-07-12 11:40:00,37.65,37.65,37.61,37.64,3400.0,37.65,37.65,37.61,37.64,3400.0
2013-07-12 11:50:00,37.64,37.64,37.59,37.62,6400.0,37.64,37.64,37.59,37.62,6400.0
2013-07-12 12:00:00,37.61,37.65,37.61,37.63,9300.0,37.61,37.65,37.61,37.63,9300.0
2013-07-12 12:10:00,37.61,37.62,37.58,37.62,8200.0,37.61,37.62,37.58,37.62,8200.0
2013-07-12 12:20:00,37.61,37.63,37.6,37.6,7400.0,37.61,37.63,37.6,37.6,7400.0
2013-07-12 12:30:00,37.62,37.62,37.6,37.61,3200.0,37.62,37.62,37.6,37.61,3200.0
2013-07-12 12:40:00,37.61,37.62,37.6,37.62,2600.0,37.61,37.62,37.6,37.62,2600.0
2013-07-12 12:50:00,37.61,37.61,37.58,37.58,4600.0,37.61,37.61,37.58,37.58,4600.0
2013-07-12 13:00:00,37.6,37.6,37.55,37.55,3900.0,37.6,37.6,37.55,37.55,3900.0
2013-07-12 13:10:00,37.55,37.56,37.54,37.55,3200.0,37.55,37.56,37.54,37.55,3200.0
2013-07-12 13:20:00,37.55,37.56,37.54,37.54,4500.0,37.55,37.56,37.54,37.54,4500.0
2013-07-12 13:30:00,37.55,37.56,37.53,37.53,3600.0,37.55,37.56,37.53,37.53,3600.0
2013-07-12 13:40:00,37.53,37.56,37.51,37.56,5700.0,37.53,37.56,37.51,37.56,5700.0
2013-07-12 13:50:00,37.56,37.56,37.51,37.52,5900.0,37.56,37.56,37.51,37.52,5900.0
2013-07-12 14:00:00,37.51,37.54,37.51,37.52,10400.0,37.51,37.54,37.51,37.52,10400.0
2013-07-12 14:10:00,37.51,37.52,37.49,37.52,5800.0,37.51,37.52,37.49,37.52,5800.0
2013-07-12 14:20:00,37.52,37.55,37.52,37.55,4300.0,37.52,37.55,37.52,37.55,4300.0
2013-07-12 14:30:00,37.55,37.56,37.52,37.55,9700.0,37.55,37.56,37.52,37.55,9700.0
2013-07-12 14:40:00,37.55,37.56,37.53,37.54,9600.0,37.55,37.56,37.53,37.54,9600.0
2013-07-12 14:50:00,37.55,37.55,37.53,37.53,16800.0,37.55,37.55,37.53,37.53,16800.0
2013-07-12 15:00:00,37.53,37.54,37.47,37.52,16400.0,37.53,37.54,37.47,37.52,16400.0
2013-07-12 15:10:00,37.51,37.54,37.51,37.54,24600.0,37.51,37.54,37.51,37.54,24600.0
2013-07-12 15:20:00,37.54,37.55,37.53,37.54,16300.0,37.54,37.55,37.53,37.54,16300.0
2013-07-12 15:30:00,37.54,37.59,37.53,37.59,25300.0,37.54,37.59,37.53,37.59,25300.0
2013-07-12 15:40:00,37.6,37.63,37.59,37.61,20500.0,37.6,37.63,37.59,37.61,20500.0
2013-07-12 15:50:00,37.61,37.63,37.58,37.6,37400.0,37.61,37.63,37.58,37.6,37400.0
2013-07-15 09:30:00,37.12,37.43,37.07,37.34,75600.0,37.12,37.43,37.07,37.34,75600.0
2013-07-15 09:40:00,37.33,37.38,37.23,37.29,16700.0,37.33,37.38,37.23,37.29,16700.0
2013-07-15 09:50:00,37.27,37.48,37.27,37.48,11900.0,37.27,37.48,37.27,37.48,11900.0
2013-07-15 10:00:00,37.46,37.47,37.36,37.4,8900.0,37.46,37.47,37.36,37.4,8900.0
2013-07-15 10:10:00,37.41,37.44,37.37,37.41,6800.0,37.41,37.44,37.37,37.41,6800.0
2013-07-15 10:20:00,37.42,37.46,37.42,37.44,5200.0,37.42,37.46,37.42,37.44,5200.0
2013-07-15 10:30:00,37.46,37.48,37.44,37.48,6500.0,37.46,37.48,37.44,37.48,6500.0
2013-07-15 10:40:00,37.49,37.57,37.49,37.57,10200.0,37.49,37.57,37.49,37.57,10200.0
2013-07-15 10:50:00,37.57,37.59,37.56,37.59,10400.0,37.57,37.59,37.56,37.59,10400.0
2013-07-15 11:00:00,37.59,37.6,37.58,37.58,4600.0,37.59,37.6,37.58,37.58,4600.0
2013-07-15 11:10:00,37.59,37.6,37.57,37.59,7800.0,37.59,37.6,37.57,37.59,7800.0
2013-07-15 11:20:00,37.58,37.59,37.52,37.55,13900.0,37.58,37.59,37.52,37.55,13900.0
2013-07-15 11:30:00,37.56,37.59,37.56,37.59,3800.0,37.56,37.59,37.56,37.59,3800.0
2013-07-15 11:40:00,37.59,37.61,37.57,37.6,28100.0,37.59,37.61,37.57,37.6,28100.0
2013-07-15 11:50:00,37.6,37.65,37.6,37.64,4700.0,37.6,37.65,37.6,37.64,4700.0
2013-07-15 12:00:00,37.65,37.69,37.64,37.69,6600.0,37.65,37.69,37.64,37.69,6600.0
2013-07-15 12:10:00,37.69,37.7,37.64,37.68,8900.0,37.69,37.7,37.64,37.68,8900.0
2013-07-15 12:20:00,37.69,37.72,37.68,37.72,8500.0,37.69,37.72,37.68,37.72,8500.0
2013-07-15 12:30:00,37.72,37.76,37.71,37.76,10800.0,37.72,37.76,37.71,37.76,10800.0
2013-07-15 12:40:00,37.75,37.76,37.68,37.69,7400.0,37.75,37.76,37.68,37.69,7400.0
2013-07-15 12:50:00,37.7,37.72,37.7,37.71,3400.0,37.7,37.72,37.7,37.71,3400.0
2013-07-15 13:00:00,37.72,37.75,37.72,37.75,7600.0,37.72,37.75,37.72,37.75,7600.0
2013-07-15 13:10:00,37.75,37.76,37.75,37.75,900.0,37.75,37.76,37.75,37.75,900.0
2013-07-15 13:20:00,37.76,37.77,37.76,37.77,6600.0,37.76,37.77,37.76,37.77,6600.0
2013-07-15 13:30:00,37.77,37.78,37.76,37.77,10300.0,37.77,37.78,37.76,37.77,10300.0
2013-07-15 13:40:00,37.78,37.78,37.75,37.75,5000.0,37.78,37.78,37.75,37.75,5000.0
2013-07-15 13:50:00,37.75,37.75,37.68,37.69,10100.0,37.75,37.75,37.68,37.69,10100.0
2013-07-15 14:00:00,37.7,37.7,37.67,37.67,6500.0,37.7,37.7,37.67,37.67,6500.0
2013-07-15 14:10:00,37.68,37.69,37.65,37.67,6900.0,37.68,37.69,37.65,37.67,6900.0
2013-07-15 14:20:00,37.67,37.69,37.67,37.68,4000.0,37.67,37.69,37.67,37.68,4000.0
2013-07-15 14:30:00,37.69,37.7,37.69,37.7,9700.0,37.69,37.7,37.69,37.7,9700.0
2013-07-15 14:40:00,37.7,37.71,37.69,37.7,14300.0,37.7,37.71,37.69,37.7,14300.0
2013-07-15 14:50:00,37.71,37.71,37.63,37.63,14400.0,37.71,37.71,37.63,37.63,14400.0
2013-07-15 15:00:00,37.64,37.64,37.61,37.62,11000.0,37.64,37.64,37.61,37.62,11000.0
2013-07-15 15:10:00,37.62,37.64,37.61,37.62,12200.0,37.62,37.64,37.61,37.62,12200.0
2013-07-15 15:20:00,37.62,37.62,37.57,37.57,9200.0,37.62,37.62,37.57,37.57,9200.0
2013-07-15 15:30:00,37.58,37.63,37.57,37.62,11900.0,37.58,37.63,37.57,37.62,11900.0
2013-07-15 15:40:00,37.62,37.63,37.59,37.59,11600.0,37.62,37.63,37.59,37.59,11600.0
2013-07-15 15:50:00,37.59,37.62,37.57,37.6,35600.0,37.59,37.62,37.57,37.6,35600.0
2013-07-16 09:30:00,37.52,37.6,37.46,37.58,10200.0,37.52,37.6,37.46,37.58,10200.0
2013-07-16 09:40:00,37.6,37.69,37.58,37.65,2500.0,37.6,37.69,37.58,37.65,2500.0
2013-07-16 09:50:00,37.65,37.75,37.65,37.74,6200.0,37.65,37.75,37.65,37.74,6200.0
2013-07-16 10:00:00,37.76,37.8,37.75,37.78,7400.0,37.76,37.8,37.75,37.78,7400.0
2013-07-16 10:10:00,37.78,37.8,37.74,37.75,4900.0,37.78,37.8,37.74,37.75,4900.0
2013-07-16 10:20:00,37.75,37.75,37.68,37.71,11400.0,37.75,37.75,37.68,37.71,11400.0
2013-07-16 10:30:00,37.67,37.67,37.55,37.56,17400.0,37.67,37.67,37.55,37.56,17400.0
2013-07-16 10:40:00,37.59,37.6,37.53,37.53,7500.0,37.59,37.6,37.53,37.53,7500.0
2013-07-16 10:50:00,37.53,37.53,37.47,37.5,5000.0,37.53,37.53,37.47,37.5,5000.0
2013-07-16 11:00:00,37.5,37.51,37.48,37.49,4000.0,37.5,37.51,37.48,37.49,4000.0
2013-07-16 11:10:00,37.49,37.54,37.48,37.54,3800.0,37.49,37.54,37.48,37.54,3800.0
2013-07-16 11:20:00,37.53,37.55,37.5,37.53,4700.0,37.53,37.55,37.5,37.53,4700.0
2013-07-16 11:30:00,37.53,37.53,37.48,37.48,4200.0,37.53,37.53,37.48,37.48,4200.0
2013-07-16 11:40:00,37.5,37.5,37.36,37.39,20400.0,37.5,37.5,37.36,37.39,20400.0
2013-07-16 11:50:00,37.39,37.44,37.32,37.44,18900.0,37.39,37.44,37.32,37.44,18900.0
2013-07-16 12:00:00,37.44,37.5,37.43,37.5,4000.0,37.44,37.5,37.43,37.5,4000.0
2013-07-16 12:10:00,37.5,37.54,37.46,37.52,7300.0,37.5,37.54,37.46,37.52,7300.0
2013-07-16 12:20:00,37.53,37.53,37.51,37.52,2800.0,37.53,37.53,37.51,37.52,2800.0
2013-07-16 12:30:00,37.52,37.54,37.47,37.5,7700.0,37.52,37.54,37.47,37.5,7700.0
2013-07-16 12:40:00,37.51,37.51,37.47,37.48,2200.0,37.51,37.51,37.47,37.48,2200.0
2013-07-16 12:50:00,37.47,37.47,37.41,37.41,12500.0,37.47,37.47,37.41,37.41,12500.0
2013-07-16 13:00:00,37.42,37.44,37.42,37.43,3600.0,37.42,37.44,37.42,37.43,3600.0
2013-07-16 13:10:00,37.44,37.49,37.44,37.48,13300.0,37.44,37.49,37.44,37.48,13300.0
2013-07-16 13:20:00,37.47,37.48,37.46,37.47,4900.0,37.47,37.48,37.46,37.47,4900.0
2013-07-16 13:30:00,37.47,37.5,37.46,37.49,5200.0,37.47,37.5,37.46,37.49,5200.0
2013-07-16 13:40:00,37.49,37.54,37.48,37.54,10600.0,37.49,37.54,37.48,37.54,10600.0
2013-07-16 13:50:00,37.53,37.55,37.51,37.52,25700.0,37.53,37.55,37.51,37.52,25700.0
2013-07-16 14:00:00,37.52,37.54,37.52,37.53,3300.0,37.52,37.54,37.52,37.53,3300.0
2013-07-16 14:10:00,37.52,37.55,37.51,37.52,6400.0,37.52,37.55,37.51,37.52,6400.0
2013-07-16 14:20:00,37.52,37.52,37.45,37.47,5900.0,37.52,37.52,37.45,37.47,5900.0
2013-07-16 14:30:00,37.47,37.48,37.42,37.44,3100.0,37.47,37.48,37.42,37.44,3100.0
2013-07-16 14:40:00,37.44,37.46,37.41,37.46,5100.0,37.44,37.46,37.41,37.46,5100.0
2013-07-16 14:50:00,37.46,37.46,37.41,37.42,5400.0,37.46,37.46,37.41,37.42,5400.0
2013-07-16 15:00:00,37.4,37.4,37.34,37.35,7600.0,37.4,37.4,37.34,37.35,7600.0
2013-07-16 15:10:00,37.34,37.37,37.34,37.34,7300.0,37.34,37.37,37.34,37.34,7300.0
2013-07-16 15:20:00,37.34,37.41,37.34,37.41,5800.0,37.34,37.41,37.34,37.41,5800.0
2013-07-16 15:30:00,37.41,37.44,37.41,37.44,7400.0,37.41,37.44,37.41,37.44,7400.0
2013-07-16 15:40:00,37.45,37.45,37.43,37.45,16900.0,37.45,37.45,37.43,37.45,16900.0
2013-07-16 15:50:00,37.45,37.47,37.41,37.42,44000.0,37.45,37.47,37.41,37.42,44000.0
2013-07-17 09:30:00,37.56,37.59,37.46,37.48,4700.0,37.56,37.59,37.46,37.48,4700.0
2013-07-17 09:40:00,37.55,37.55,37.45,37.47,1600.0,37.55,37.55,37.45,37.47,1600.0
2013-07-17 09:50:00,37.43,37.43,37.28,37.33,19100.0,37.43,37.43,37.28,37.33,19100.0
2013-07-17 10:00:00,37.35,37.41,37.32,37.35,8300.0,37.35,37.41,37.32,37.35,8300.0
2013-07-17 10:10:00,37.34,37.44,37.34,37.44,12900.0,37.34,37.44,37.34,37.44,12900.0
2013-07-17 10:20:00,37.42,37.54,37.4,37.53,7300.0,37.42,37.54,37.4,37.53,7300.0
2013-07-17 10:30:00,37.51,37.59,37.51,37.59,3800.0,37.51,37.59,37.51,37.59,3800.0
2013-07-17 10:40:00,37.56,37.57,37.47,37.47,3500.0,37.56,37.57,37.47,37.47,3500.0
2013-07-17 10:50:00,37.46,37.54,37.46,37.54,4800.0,37.46,37.54,37.46,37.54,4800.0
2013-07-17 11:00:00,37.52,37.55,37.5,37.55,8000.0,37.52,37.55,37.5,37.55,8000.0
2013-07-17 11:10:00,37.55,37.55,37.53,37.55,2500.0,37.55,37.55,37.53,37.55,2500.0
2013-07-17 11:20:00,37.54,37.55,37.49,37.5,8800.0,37.54,37.55,37.49,37.5,8800.0
2013-07-17 11:30:00,37.49,37.54,37.49,37.54,3200.0,37.49,37.54,37.49,37.54,3200.0
2013-07-17 11:40:00,37.53,37.56,37.53,37.56,2500.0,37.53,37.56,37.53,37.56,2500.0
2013-07-17 11:50:00,37.57,37.57,37.53,37.54,2100.0,37.57,37.57,37.53,37.54,2100.0
2013-07-17 12:00:00,37.55,37.6,37.55,37.58,7000.0,37.55,37.6,37.55,37.58,7000.0
2013-07-17 12:10:00,37.6,37.66,37.6,37.65,5500.0,37.6,37.66,37.6,37.65,5500.0
2013-07-17 12:20:00,37.65,37.65,37.56,37.56,8800.0,37.65,37.65,37.56,37.56,8800.0
2013-07-17 12:30:00,37.58,37.59,37.57,37.59,1400.0,37.58,37.59,37.57,37.59,1400.0
2013-07-17 12:40:00,37.6,37.63,37.56,37.6,15000.0,37.6,37.63,37.56,37.6,15000.0
2013-07-17 12:50:00,37.61,37.61,37.57,37.58,1500.0,37.61,37.61,37.57,37.58,1500.0
2013-07-17 13:00:00,37.57,37.59,37.57,37.58,2600.0,37.57,37.59,37.57,37.58,2600.0
2013-07-17 13:10:00,37.58,37.58,37.57,37.58,3500.0,37.58,37.58,37.57,37.58,3500.0
2013-07-17 13:20:00,37.59,37.6,37.54,37.54,3800.0,37.59,37.6,37.54,37.54,3800.0
2013-07-17 13:30:00,37.56,37.58,37.54,37.58,2600.0,37.56,37.58,37.54,37.58,2600.0
2013-07-17 13:40:00,37.58,37.59,37.56,37.58,3100.0,37.58,37.59,37.56,37.58,3100.0
2013-07-17 13:50:00,37.58,37.59,37.54,37.54,4600.0,37.58,37.59,37.54,37.54,4600.0
2013-07-17 14:00:00,37.55,37.55,37.51,37.51,2600.0,37.55,37.55,37.51,37.51,2600.0
2013-07-17 14:10:00,37.51,37.53,37.51,37.52,5200.0,37.51,37.53,37.51,37.52,5200.0
2013-07-17 14:20:00,37.52,37.53,37.48,37.49,10900.0,37.52,37.53,37.48,37.49,10900.0
2013-07-17 14:30:00,37.5,37.5,37.45,37.45,4300.0,37.5,37.5,37.45,37.45,4300.0
2013-07-17 14:40:00,37.45,37.45,37.4,37.4,3800.0,37.45,37.45,37.4,37.4,3800.0
2013-07-17 14:50:00,37.4,37.46,37.38,37.46,14300.0,37.4,37.46,37.38,37.46,14300.0
2013-07-17 15:00:00,37.45,37.51,37.45,37.46,11100.0,37.45,37.51,37.45,37.46,11100.0
2013-07-17 15:10:00,37.48,37.49,37.44,37.47,4300.0,37.48,37.49,37.44,37.47,4300.0
2013-07-17 15:20:00,37.46,37.48,37.45,37.48,2900.0,37.46,37.48,37.45,37.48,2900.0
2013-07-17 15:30:00,37.48,37.49,37.44,37.46,11900.0,37.48,37.49,37.44,37.46,11900.0
2013-07-17 15:40:00,37.45,37.51,37.45,37.49,11700.0,37.45,37.51,37.45,37.49,11700.0
2013-07-17 15:50:00,37.5,37.55,37.5,37.55,23400.0,37.5,37.55,37.5,37.55,23400.0
2013-07-18 09:30:00,37.65,37.66,37.59,37.64,7700.0,37.65,37.66,37.59,37.64,7700.0
2013-07-18 09:40:00,37.68,37.79,37.62,37.75,8700.0,37.68,37.79,37.62,37.75,8700.0
2013-07-18 09:50:00,37.72,37.74,37.71,37.73,5900.0,37.72,37.74,37.71,37.73,5900.0
2013-07-18 10:00:00,37.73,37.79,37.72,37.79,6800.0,37.73,37.79,37.72,37.79,6800.0
2013-07-18 10:10:00,37.79,37.84,37.77,37.81,10300.0,37.79,37.84,37.77,37.81,10300.0
2013-07-18 10:20:00,37.82,37.89,37.81,37.87,4800.0,37.82,37.89,37.81,37.87,4800.0
2013-07-18 10:30:00,37.86,37.86,37.78,37.78,9400.0,37.86,37.86,37.78,37.78,9400.0
2013-07-18 10:40:00,37.77,37.81,37.77,37.78,3100.0,37.77,37.81,37.77,37.78,3100.0
2013-07-18 10:50:00,37.79,37.83,37.79,37.82,9400.0,37.79,37.83,37.79,37.82,9400.0
2013-07-18 11:00:00,37.82,37.83,37.8,37.82,4200.0,37.82,37.83,37.8,37.82,4200.0
2013-07-18 11:10:00,37.82,37.83,37.8,37.82,4700.0,37.82,37.83,37.8,37.82,4700.0
2013-07-18 11:20:00,37.8,37.82,37.76,37.77,5000.0,37.8,37.82,37.76,37.77,5000.0
2013-07-18 11:30:00,37.78,37.79,37.74,37.75,8600.0,37.78,37.79,37.74,37.75,8600.0
2013-07-18 11:40:00,37.73,37.75,37.68,37.68,12300.0,37.73,37.75,37.68,37.68,12300.0
2013-07-18 11:50:00,37.67,37.68,37.65,37.68,6900.0,37.67,37.68,37.65,37.68,6900.0
2013-07-18 12:00:00,37.68,37.76,37.68,37.7,17500.0,37.68,37.76,37.68,37.7,17500.0
2013-07-18 12:10:00,37.67,37.68,37.64,37.67,7100.0,37.67,37.68,37.64,37.67,7100.0
2013-07-18 12:20:00,37.69,37.71,37.68,37.7,5300.0,37.69,37.71,37.68,37.7,5300.0
2013-07-18 12:30:00,37.7,37.7,37.64,37.65,2900.0,37.7,37.7,37.64,37.65,2900.0
2013-07-18 12:40:00,37.67,37.67,37.64,37.65,1300.0,37.67,37.67,37.64,37.65,1300.0
2013-07-18 12:50:00,37.65,37.7,37.65,37.69,6700.0,37.65,37.7,37.65,37.69,6700.0
2013-07-18 13:00:00,37.69,37.72,37.67,37.68,5800.0,37.69,37.72,37.67,37.68,5800.0
2013-07-18 13:10:00,37.68,37.71,37.68,37.68,1700.0,37.68,37.71,37.68,37.68,1700.0
2013-07-18 13:20:00,37.67,37.67,37.56,37.59,32700.0,37.67,37.67,37.56,37.59,32700.0
2013-07-18 13:30:00,37.57,37.6,37.56,37.56,3800.0,37.57,37.6,37.56,37.56,3800.0
2013-07-18 13:40:00,37.57,37.59,37.53,37.55,6600.0,37.57,37.59,37.53,37.55,6600.0
2013-07-18 13:50:00,37.54,37.56,37.53,37.55,1500.0,37.54,37.56,37.53,37.55,1500.0
2013-07-18 14:00:00,37.54,37.57,37.48,37.48,2200.0,37.54,37.57,37.48,37.48,2200.0
2013-07-18 14:10:00,37.48,37.54,37.48,37.53,3800.0,37.48,37.54,37.48,37.53,3800.0
2013-07-18 14:20:00,37.55,37.57,37.52,37.55,6000.0,37.55,37.57,37.52,37.55,6000.0
2013-07-18 14:30:00,37.54,37.56,37.51,37.53,5800.0,37.54,37.56,37.51,37.53,5800.0
2013-07-18 14:40:00,37.53,37.59,37.53,37.56,2400.0,37.53,37.59,37.53,37.56,2400.0
2013-07-18 14:50:00,37.53,37.55,37.5,37.51,4200.0,37.53,37.55,37.5,37.51,4200.0
2013-07-18 15:00:00,37.51,37.53,37.5,37.53,3600.0,37.51,37.53,37.5,37.53,3600.0
2013-07-18 15:10:00,37.52,37.55,37.52,37.53,5000.0,37.52,37.55,37.52,37.53,5000.0
2013-07-18 15:20:00,37.54,37.55,37.53,37.54,7500.0,37.54,37.55,37.53,37.54,7500.0
2013-07-18 15:30:00,37.53,37.54,37.49,37.5,9200.0,37.53,37.54,37.49,37.5,9200.0
2013-07-18 15:40:00,37.5,37.55,37.49,37.55,20100.0,37.5,37.55,37.49,37.55,20100.0
2013-07-18 15:50:00,37.56,37.64,37.55,37.62,33300.0,37.56,37.64,37.55,37.62,33300.0
2013-07-19 09:30:00,37.38,37.54,37.38,37.47,10400.0,37.38,37.54,37.38,37.47,10400.0
2013-07-19 09:40:00,37.45,37.51,37.4,37.4,2900.0,37.45,37.51,37.4,37.4,2900.0
2013-07-19 09:50:00,37.41,37.46,37.41,37.44,5800.0,37.41,37.46,37.41,37.44,5800.0
2013-07-19 10:00:00,37.46,37.48,37.41,37.44,6100.0,37.46,37.48,37.41,37.44,6100.0
2013-07-19 10:10:00,37.43,37.46,37.42,37.44,2400.0,37.43,37.46,37.42,37.44,2400.0
2013-07-19 10:20:00,37.43,37.43,37.37,37.4,1700.0,37.43,37.43,37.37,37.4,1700.0
2013-07-19 10:30:00,37.39,37.45,37.39,37.44,3700.0,37.39,37.45,37.39,37.44,3700.0
2013-07-19 10:40:00,37.42,37.42,37.35,37.36,16900.0,37.42,37.42,37.35,37.36,16900.0
2013-07-19 10:50:00,37.35,37.39,37.34,37.38,4300.0,37.35,37.39,37.34,37.38,4300.0
2013-07-19 11:00:00,37.36,37.4,37.36,37.4,3200.0,37.36,37.4,37.36,37.4,3200.0
2013-07-19 11:10:00,37.42,37.43,37.31,37.32,11900.0,37.42,37.43,37.31,37.32,11900.0
2013-07-19 11:20:00,37.32,37.33,37.3,37.33,2900.0,37.32,37.33,37.3,37.33,2900.0
2013-07-19 11:30:00,37.32,37.32,37.27,37.27,3400.0,37.32,37.32,37.27,37.27,3400.0
2013-07-19 11:40:00,37.26,37.26,37.2,37.2,7100.0,37.26,37.26,37.2,37.2,7100.0
2013-07-19 11:50:00,37.19,37.25,37.17,37.19,27300.0,37.19,37.25,37.17,37.19,27300.0
2013-07-19 12:00:00,37.19,37.23,37.19,37.23,3800.0,37.19,37.23,37.19,37.23,3800.0
2013-07-19 12:10:00,37.23,37.23,37.17,37.19,5100.0,37.23,37.23,37.17,37.19,5100.0
2013-07-19 12:20:00,37.2,37.22,37.19,37.22,1600.0,37.2,37.22,37.19,37.22,1600.0
2013-07-19 12:30:00,37.23,37.26,37.23,37.25,800.0,37.23,37.26,37.23,37.25,800.0
2013-07-19 12:40:00,37.27,37.28,37.21,37.22,7700.0,37.27,37.28,37.21,37.22,7700.0
2013-07-19 12:50:00,37.22,37.27,37.21,37.26,20600.0,37.22,37.27,37.21,37.26,20600.0
2013-07-19 13:00:00,37.27,37.34,37.27,37.32,3600.0,37.27,37.34,37.27,37.32,3600.0
2013-07-19 13:10:00,37.32,37.34,37.32,37.34,1100.0,37.32,37.34,37.32,37.34,1100.0
2013-07-19 13:20:00,37.34,37.34,37.31,37.31,1000.0,37.34,37.34,37.31,37.31,1000.0
2013-07-19 13:30:00,37.32,37.37,37.32,37.37,1800.0,37.32,37.37,37.32,37.37,1800.0
2013-07-19 13:40:00,37.37,37.38,37.36,37.38,2600.0,37.37,37.38,37.36,37.38,2600.0
2013-07-19 13:50:00,37.39,37.44,37.39,37.43,3200.0,37.39,37.44,37.39,37.43,3200.0
2013-07-19 14:00:00,37.42,37.48,37.4,37.46,4800.0,37.42,37.48,37.4,37.46,4800.0
2013-07-19 14:10:00,37.46,37.49,37.42,37.44,12600.0,37.46,37.49,37.42,37.44,12600.0
2013-07-19 14:20:00,37.45,37.49,37.45,37.49,4800.0,37.45,37.49,37.45,37.49,4800.0
2013-07-19 14:30:00,37.49,37.51,37.44,37.47,7000.0,37.49,37.51,37.44,37.47,7000.0
2013-07-19 14:40:00,37.47,37.47,37.45,37.45,3300.0,37.47,37.47,37.45,37.45,3300.0
2013-07-19 14:50:00,37.44,37.44,37.41,37.41,5500.0,37.44,37.44,37.41,37.41,5500.0
2013-07-19 15:00:00,37.42,37.48,37.42,37.48,4900.0,37.42,37.48,37.42,37.48,4900.0
2013-07-19 15:10:00,37.48,37.48,37.45,37.45,4500.0,37.48,37.48,37.45,37.45,4500.0
2013-07-19 15:20:00,37.45,37.48,37.45,37.47,6700.0,37.45,37.48,37.45,37.47,6700.0
2013-07-19 15:30:00,37.46,37.47,37.45,37.45,7100.0,37.46,37.47,37.45,37.45,7100.0
2013-07-19 15:40:00,37.45,37.5,37.45,37.45,18000.0,37.45,37.5,37.45,37.45,18000.0
2013-07-19 15:50:00,37.45,37.48,37.44,37.48,23200.0,37.45,37.48,37.44,37.48,23200.0
2013-07-22 09:30:00,37.35,37.42,37.33,37.41,10700.0,37.35,37.42,37.33,37.41,10700.0
2013-07-22 09:40:00,37.41,37.45,37.34,37.34,3300.0,37.41,37.45,37.34,37.34,3300.0
2013-07-22 09:50:00,37.38,37.58,37.38,37.52,7500.0,37.38,37.58,37.38,37.52,7500.0
2013-07-22 10:00:00,37.49,37.54,37.49,37.54,3300.0,37.49,37.54,37.49,37.54,3300.0
2013-07-22 10:10:00,37.55,37.58,37.53,37.53,2500.0,37.55,37.58,37.53,37.53,2500.0
2013-07-22 10:20:00,37.52,37.52,37.47,37.47,2600.0,37.52,37.52,37.47,37.47,2600.0
2013-07-22 10:30:00,37.47,37.49,37.45,37.45,3400.0,37.47,37.49,37.45,37.45,3400.0
2013-07-22 10:40:00,37.47,37.5,37.47,37.48,3800.0,37.47,37.5,37.47,37.48,3800.0
2013-07-22 10:50:00,37.48,37.5,37.48,37.49,2200.0,37.48,37.5,37.48,37.49,2200.0
2013-07-22 11:00:00,37.52,37.56,37.49,37.52,7000.0,37.52,37.56,37.49,37.52,7000.0
2013-07-22 11:10:00,37.52,37.54,37.52,37.54,1700.0,37.52,37.54,37.52,37.54,1700.0
2013-07-22 11:20:00,37.55,37.59,37.54,37.58,3100.0,37.55,37.59,37.54,37.58,3100.0
2013-07-22 11:30:00,37.59,37.62,37.58,37.61,2300.0,37.59,37.62,37.58,37.61,2300.0
2013-07-22 11:40:00,37.61,37.65,37.59,37.59,5600.0,37.61,37.65,37.59,37.59,5600.0
2013-07-22 11:50:00,37.56,37.56,37.52,37.53,1400.0,37.56,37.56,37.52,37.53,1400.0
2013-07-22 12:00:00,37.51,37.53,37.5,37.52,3800.0,37.51,37.53,37.5,37.52,3800.0
2013-07-22 12:10:00,37.52,37.52,37.5,37.51,3700.0,37.52,37.52,37.5,37.51,3700.0
2013-07-22 12:20:00,37.51,37.53,37.5,37.53,3500.0,37.51,37.53,37.5,37.53,3500.0
2013-07-22 12:30:00,37.55,37.55,37.52,37.55,3500.0,37.55,37.55,37.52,37.55,3500.0
2013-07-22 12:40:00,37.54,37.55,37.52,37.55,3600.0,37.54,37.55,37.52,37.55,3600.0
2013-07-22 12:50:00,37.54,37.54,37.52,37.53,3100.0,37.54,37.54,37.52,37.53,3100.0
2013-07-22 13:00:00,37.52,37.53,37.5,37.52,4100.0,37.52,37.53,37.5,37.52,4100.0
2013-07-22 13:10:00,37.5,37.52,37.5,37.51,2400.0,37.5,37.52,37.5,37.51,2400.0
2013-07-22 13:20:00,37.5,37.51,37.45,37.45,6200.0,37.5,37.51,37.45,37.45,6200.0
2013-07-22 13:30:00,37.45,37.45,37.43,37.43,1900.0,37.45,37.45,37.43,37.43,1900.0
2013-07-22 13:40:00,37.43,37.46,37.42,37.44,6200.0,37.43,37.46,37.42,37.44,6200.0
2013-07-22 13:50:00,37.45,37.49,37.45,37.47,5000.0,37.45,37.49,37.45,37.47,5000.0
2013-07-22 14:00:00,37.49,37.53,37.48,37.5,3500.0,37.49,37.53,37.48,37.5,3500.0
2013-07-22 14:10:00,37.53,37.54,37.51,37.52,4900.0,37.53,37.54,37.51,37.52,4900.0
2013-07-22 14:20:00,37.51,37.52,37.51,37.51,4300.0,37.51,37.52,37.51,37.51,4300.0
2013-07-22 14:30:00,37.51,37.53,37.5,37.5,6200.0,37.51,37.53,37.5,37.5,6200.0
2013-07-22 14:40:00,37.5,37.53,37.5,37.5,5300.0,37.5,37.53,37.5,37.5,5300.0
2013-07-22 14:50:00,37.5,37.55,37.5,37.52,7200.0,37.5,37.55,37.5,37.52,7200.0
2013-07-22 15:00:00,37.52,37.52,37.48,37.49,6900.0,37.52,37.52,37.48,37.49,6900.0
2013-07-22 15:10:00,37.48,37.51,37.48,37.49,6000.0,37.48,37.51,37.48,37.49,6000.0
2013-07-22 15:20:00,37.49,37.52,37.49,37.52,3600.0,37.49,37.52,37.49,37.52,3600.0
2013-07-22 15:30:00,37.52,37.52,37.44,37.44,9800.0,37.52,37.52,37.44,37.44,9800.0
2013-07-22 15:40:00,37.45,37.51,37.45,37.48,7700.0,37.45,37.51,37.45,37.48,7700.0
2013-07-22 15:50:00,37.48,37.5,37.45,37.47,24200.0,37.48,37.5,37.45,37.47,24200.0
2013-07-23 09:30:00,37.55,37.55,37.49,37.49,7500.0,37.55,37.55,37.49,37.49,7500.0
2013-07-23 09:40:00,37.49,37.5,37.4,37.5,2700.0,37.49,37.5,37.4,37.5,2700.0
2013-07-23 09:50:00,37.5,37.5,37.32,37.38,6500.0,37.5,37.5,37.32,37.38,6500.0
2013-07-23 10:00:00,37.39,37.39,37.32,37.32,7600.0,37.39,37.39,37.32,37.32,7600.0
2013-07-23 10:10:00,37.32,37.36,37.28,37.36,6600.0,37.32,37.36,37.28,37.36,6600.0
2013-07-23 10:20:00,37.35,37.35,37.22,37.24,6100.0,37.35,37.35,37.22,37.24,6100.0
2013-07-23 10:30:00,37.26,37.3,37.25,37.28,5800.0,37.26,37.3,37.25,37.28,5800.0
2013-07-23 10:40:00,37.27,37.33,37.27,37.32,4800.0,37.27,37.33,37.27,37.32,4800.0
2013-07-23 10:50:00,37.32,37.33,37.28,37.32,4700.0,37.32,37.33,37.28,37.32,4700.0
2013-07-23 11:00:00,37.32,37.35,37.32,37.35,2200.0,37.32,37.35,37.32,37.35,2200.0
2013-07-23 11:10:00,37.35,37.44,37.35,37.43,4600.0,37.35,37.44,37.35,37.43,4600.0
2013-07-23 11:20:00,37.43,37.47,37.43,37.47,4700.0,37.43,37.47,37.43,37.47,4700.0
2013-07-23 11:30:00,37.47,37.51,37.47,37.5,3600.0,37.47,37.51,37.47,37.5,3600.0
2013-07-23 11:40:00,37.49,37.5,37.46,37.48,6200.0,37.49,37.5,37.46,37.48,6200.0
2013-07-23 11:50:00,37.49,37.51,37.46,37.51,3600.0,37.49,37.51,37.46,37.51,3600.0
2013-07-23 12:00:00,37.5,37.51,37.43,37.47,8200.0,37.5,37.51,37.43,37.47,8200.0
2013-07-23 12:10:00,37.46,37.46,37.43,37.43,7600.0,37.46,37.46,37.43,37.43,7600.0
2013-07-23 12:20:00,37.43,37.43,37.4,37.41,2700.0,37.43,37.43,37.4,37.41,2700.0
2013-07-23 12:30:00,37.42,37.43,37.41,37.42,1000.0,37.42,37.43,37.41,37.42,1000.0
2013-07-23 12:40:00,37.42,37.45,37.42,37.45,1500.0,37.42,37.45,37.42,37.45,1500.0
2013-07-23 12:50:00,37.45,37.49,37.45,37.48,5900.0,37.45,37.49,37.45,37.48,5900.0
2013-07-23 13:00:00,37.49,37.53,37.49,37.53,1300.0,37.49,37.53,37.49,37.53,1300.0
2013-07-23 13:10:00,37.53,37.55,37.53,37.55,4300.0,37.53,37.55,37.53,37.55,4300.0
2013-07-23 13:20:00,37.55,37.57,37.55,37.57,3500.0,37.55,37.57,37.55,37.57,3500.0
2013-07-23 13:30:00,37.57,37.57,37.56,37.56,700.0,37.57,37.57,37.56,37.56,700.0
2013-07-23 13:40:00,37.56,37.6,37.56,37.57,6000.0,37.56,37.6,37.56,37.57,6000.0
2013-07-23 13:50:00,37.57,37.58,37.51,37.53,4200.0,37.57,37.58,37.51,37.53,4200.0
2013-07-23 14:00:00,37.54,37.57,37.54,37.55,5200.0,37.54,37.57,37.54,37.55,5200.0
2013-07-23 14:10:00,37.55,37.56,37.54,37.56,4600.0,37.55,37.56,37.54,37.56,4600.0
2013-07-23 14:20:00,37.57,37.58,37.51,37.51,6100.0,37.57,37.58,37.51,37.51,6100.0
2013-07-23 14:30:00,37.51,37.54,37.51,37.54,4700.0,37.51,37.54,37.51,37.54,4700.0
2013-07-23 14:40:00,37.54,37.54,37.51,37.52,5900.0,37.54,37.54,37.51,37.52,5900.0
2013-07-23 14:50:00,37.53,37.56,37.53,37.56,4500.0,37.53,37.56,37.53,37.56,4500.0
2013-07-23 15:00:00,37.56,37.56,37.5,37.52,9800.0,37.56,37.56,37.5,37.52,9800.0
2013-07-23 15:10:00,37.51,37.52,37.46,37.46,5600.0,37.51,37.52,37.46,37.46,5600.0
2013-07-23 15:20:00,37.47,37.47,37.46,37.46,2100.0,37.47,37.47,37.46,37.46,2100.0
2013-07-23 15:30:00,37.47,37.48,37.43,37.43,17500.0,37.47,37.48,37.43,37.43,17500.0
2013-07-23 15:40:00,37.44,37.44,37.35,37.35,14600.0,37.44,37.44,37.35,37.35,14600.0
2013-07-23 15:50:00,37.36,37.36,37.32,37.34,36400.0,37.36,37.36,37.32,37.34,36400.0
2013-07-24 09:30:00,37.51,37.58,37.35,37.54,2700.0,37.51,37.58,37.35,37.54,2700.0
2013-07-24 09:40:00,37.54,37.56,37.53,37.54,2200.0,37.54,37.56,37.53,37.54,2200.0
2013-07-24 09:50:00,37.55,37.55,37.43,37.44,3500.0,37.55,37.55,37.43,37.44,3500.0
2013-07-24 10:00:00,37.43,37.45,37.34,37.35,5600.0,37.43,37.45,37.34,37.35,5600.0
2013-07-24 10:10:00,37.36,37.42,37.31,37.42,3500.0,37.36,37.42,37.31,37.42,3500.0
2013-07-24 10:20:00,37.43,37.46,37.41,37.45,14600.0,37.43,37.46,37.41,37.45,14600.0
2013-07-24 10:30:00,37.43,37.48,37.43,37.48,1700.0,37.43,37.48,37.43,37.48,1700.0
2013-07-24 10:40:00,37.5,37.5,37.46,37.49,2200.0,37.5,37.5,37.46,37.49,2200.0
2013-07-24 10:50:00,37.49,37.52,37.49,37.49,2600.0,37.49,37.52,37.49,37.49,2600.0
2013-07-24 11:00:00,37.49,37.5,37.43,37.43,1800.0,37.49,37.5,37.43,37.43,1800.0
2013-07-24 11:10:00,37.43,37.45,37.41,37.44,2300.0,37.43,37.45,37.41,37.44,2300.0
2013-07-24 11:20:00,37.43,37.48,37.43,37.48,2700.0,37.43,37.48,37.43,37.48,2700.0
2013-07-24 11:30:00,37.48,37.5,37.47,37.48,4600.0,37.48,37.5,37.47,37.48,4600.0
2013-07-24 11:40:00,37.49,37.51,37.47,37.48,1800.0,37.49,37.51,37.47,37.48,1800.0
2013-07-24 11:50:00,37.49,37.5,37.46,37.46,2500.0,37.49,37.5,37.46,37.46,2500.0
2013-07-24 12:00:00,37.44,37.44,37.36,37.36,3500.0,37.44,37.44,37.36,37.36,3500.0
2013-07-24 12:10:00,37.36,37.36,37.23,37.27,6000.0,37.36,37.36,37.23,37.27,6000.0
2013-07-24 12:20:00,37.27,37.3,37.24,37.24,3400.0,37.27,37.3,37.24,37.24,3400.0
2013-07-24 12:30:00,37.26,37.26,37.23,37.25,7200.0,37.26,37.26,37.23,37.25,7200.0
2013-07-24 12:40:00,37.24,37.26,37.23,37.26,5300.0,37.24,37.26,37.23,37.26,5300.0
2013-07-24 12:50:00,37.27,37.27,37.24,37.24,4000.0,37.27,37.27,37.24,37.24,4000.0
2013-07-24 13:00:00,37.25,37.26,37.2,37.21,5800.0,37.25,37.26,37.2,37.21,5800.0
2013-07-24 13:10:00,37.21,37.23,37.2,37.22,5500.0,37.21,37.23,37.2,37.22,5500.0
2013-07-24 13:20:00,37.22,37.22,37.18,37.18,5000.0,37.22,37.22,37.18,37.18,5000.0
2013-07-24 13:30:00,37.18,37.2,37.16,37.2,6200.0,37.18,37.2,37.16,37.2,6200.0
2013-07-24 13:40:00,37.21,37.21,37.16,37.2,3000.0,37.21,37.21,37.16,37.2,3000.0
2013-07-24 13:50:00,37.2,37.21,37.19,37.19,4300.0,37.2,37.21,37.19,37.19,4300.0
2013-07-24 14:00:00,37.2,37.32,37.2,37.31,9000.0,37.2,37.32,37.2,37.31,9000.0
2013-07-24 14:10:00,37.3,37.32,37.26,37.26,4600.0,37.3,37.32,37.26,37.26,4600.0
2013-07-24 14:20:00,37.25,37.26,37.22,37.22,2900.0,37.25,37.26,37.22,37.22,2900.0
2013-07-24 14:30:00,37.23,37.23,37.18,37.21,9900.0,37.23,37.23,37.18,37.21,9900.0
2013-07-24 14:40:00,37.21,37.24,37.21,37.24,3900.0,37.21,37.24,37.21,37.24,3900.0
2013-07-24 14:50:00,37.24,37.26,37.23,37.25,4100.0,37.24,37.26,37.23,37.25,4100.0
2013-07-24 15:00:00,37.26,37.27,37.23,37.23,7700.0,37.26,37.27,37.23,37.23,7700.0
2013-07-24 15:10:00,37.24,37.24,37.2,37.24,3300.0,37.24,37.24,37.2,37.24,3300.0
2013-07-24 15:20:00,37.23,37.26,37.23,37.24,2700.0,37.23,37.26,37.23,37.24,2700.0
2013-07-24 15:30:00,37.24,37.24,37.21,37.23,6100.0,37.24,37.24,37.21,37.23,6100.0
2013-07-24 15:40:00,37.23,37.27,37.21,37.21,10500.0,37.23,37.27,37.21,37.21,10500.0
2013-07-24 15:50:00,37.22,37.25,37.19,37.24,22400.0,37.22,37.25,37.19,37.24,22400.0
2013-07-25 09:30:00,37.13,37.26,37.07,37.14,8200.0,37.13,37.26,37.07,37.14,8200.0
2013-07-25 09:40:00,37.14,37.24,37.13,37.19,16100.0,37.14,37.24,37.13,37.19,16100.0
2013-07-25 09:50:00,37.2,37.23,37.12,37.12,8100.0,37.2,37.23,37.12,37.12,8100.0
2013-07-25 10:00:00,37.14,37.17,37.13,37.13,6800.0,37.14,37.17,37.13,37.13,6800.0
2013-07-25 10:10:00,37.1,37.11,37.06,37.08,4900.0,37.1,37.11,37.06,37.08,4900.0
2013-07-25 10:20:00,37.1,37.1,36.95,36.96,24700.0,37.1,37.1,36.95,36.96,24700.0
2013-07-25 10:30:00,36.96,37.04,36.89,36.89,15100.0,36.96,37.04,36.89,36.89,15100.0
2013-07-25 10:40:00,36.89,36.92,36.84,36.92,15700.0,36.89,36.92,36.84,36.92,15700.0
2013-07-25 10:50:00,36.93,36.98,36.93,36.94,7800.0,36.93,36.98,36.93,36.94,7800.0
2013-07-25 11:00:00,36.94,36.95,36.92,36.93,11600.0,36.94,36.95,36.92,36.93,11600.0
2013-07-25 11:10:00,36.94,36.94,36.89,36.91,4200.0,36.94,36.94,36.89,36.91,4200.0
2013-07-25 11:20:00,36.91,36.91,36.85,36.86,10800.0,36.91,36.91,36.85,36.86,10800.0
2013-07-25 11:30:00,36.85,36.87,36.85,36.85,4200.0,36.85,36.87,36.85,36.85,4200.0
2013-07-25 11:40:00,36.86,36.9,36.84,36.9,12400.0,36.86,36.9,36.84,36.9,12400.0
2013-07-25 11:50:00,36.89,36.98,36.89,36.97,4500.0,36.89,36.98,36.89,36.97,4500.0
2013-07-25 12:00:00,36.98,36.99,36.97,36.99,3700.0,36.98,36.99,36.97,36.99,3700.0
2013-07-25 12:10:00,36.99,37.02,36.98,37.02,11400.0,36.99,37.02,36.98,37.02,11400.0
2013-07-25 12:20:00,37.03,37.04,37.01,37.02,8800.0,37.03,37.04,37.01,37.02,8800.0
2013-07-25 12:30:00,37.01,37.02,36.98,36.98,13900.0,37.01,37.02,36.98,36.98,13900.0
2013-07-25 12:40:00,36.97,36.98,36.97,36.97,6400.0,36.97,36.98,36.97,36.97,6400.0
2013-07-25 12:50:00,36.97,36.98,36.95,36.95,7300.0,36.97,36.98,36.95,36.95,7300.0
2013-07-25 13:00:00,36.95,36.96,36.85,36.85,16300.0,36.95,36.96,36.85,36.85,16300.0
2013-07-25 13:10:00,36.85,36.86,36.81,36.81,5900.0,36.85,36.86,36.81,36.81,5900.0
2013-07-25 13:20:00,36.81,36.89,36.81,36.89,11700.0,36.81,36.89,36.81,36.89,11700.0
2013-07-25 13:30:00,36.88,36.89,36.84,36.85,18800.0,36.88,36.89,36.84,36.85,18800.0
2013-07-25 13:40:00,36.85,36.87,36.83,36.87,9500.0,36.85,36.87,36.83,36.87,9500.0
2013-07-25 13:50:00,36.87,36.88,36.85,36.86,6000.0,36.87,36.88,36.85,36.86,6000.0
2013-07-25 14:00:00,36.86,36.92,36.85,36.88,14200.0,36.86,36.92,36.85,36.88,14200.0
2013-07-25 14:10:00,36.9,36.9,36.85,36.86,5700.0,36.9,36.9,36.85,36.86,5700.0
2013-07-25 14:20:00,36.86,36.87,36.81,36.82,7100.0,36.86,36.87,36.81,36.82,7100.0
2013-07-25 14:30:00,36.83,36.83,36.78,36.8,15800.0,36.83,36.83,36.78,36.8,15800.0
2013-07-25 14:40:00,36.8,36.8,36.79,36.79,9100.0,36.8,36.8,36.79,36.79,9100.0
2013-07-25 14:50:00,36.8,36.8,36.78,36.79,15000.0,36.8,36.8,36.78,36.79,15000.0
2013-07-25 15:00:00,36.79,36.8,36.75,36.8,14700.0,36.79,36.8,36.75,36.8,14700.0
2013-07-25 15:10:00,36.8,36.8,36.79,36.8,19900.0,36.8,36.8,36.79,36.8,19900.0
2013-07-25 15:20:00,36.8,36.8,36.77,36.79,22200.0,36.8,36.8,36.77,36.79,22200.0
2013-07-25 15:30:00,36.79,36.82,36.77,36.8,31700.0,36.79,36.82,36.77,36.8,31700.0
2013-07-25 15:40:00,36.8,36.81,36.77,36.78,23900.0,36.8,36.81,36.77,36.78,23900.0
2013-07-25 15:50:00,36.77,36.81,36.76,36.79,41300.0,36.77,36.81,36.76,36.79,41300.0
2013-07-26 09:30:00,36.65,36.71,36.53,36.66,5200.0,36.65,36.71,36.53,36.66,5200.0
2013-07-26 09:40:00,36.67,36.69,36.63,36.67,7700.0,36.67,36.69,36.63,36.67,7700.0
2013-07-26 09:50:00,36.72,36.72,36.63,36.66,3100.0,36.72,36.72,36.63,36.66,3100.0
2013-07-26 10:00:00,36.66,36.66,36.6,36.6,3400.0,36.66,36.66,36.6,36.6,3400.0
2013-07-26 10:10:00,36.6,36.63,36.58,36.63,20700.0,36.6,36.63,36.58,36.63,20700.0
2013-07-26 10:20:00,36.67,36.68,36.61,36.61,6200.0,36.67,36.68,36.61,36.61,6200.0
2013-07-26 10:30:00,36.58,36.58,36.51,36.56,1300.0,36.58,36.58,36.51,36.56,1300.0
2013-07-26 10:40:00,36.56,36.56,36.41,36.41,7500.0,36.56,36.56,36.41,36.41,7500.0
2013-07-26 10:50:00,36.45,36.45,36.38,36.43,6000.0,36.45,36.45,36.38,36.43,6000.0
2013-07-26 11:00:00,36.43,36.43,36.39,36.41,3400.0,36.43,36.43,36.39,36.41,3400.0
2013-07-26 11:10:00,36.43,36.43,36.38,36.41,6100.0,36.43,36.43,36.38,36.41,6100.0
2013-07-26 11:20:00,36.41,36.43,36.41,36.42,7300.0,36.41,36.43,36.41,36.42,7300.0
2013-07-26 11:30:00,36.43,36.43,36.39,36.41,4100.0,36.43,36.43,36.39,36.41,4100.0
2013-07-26 11:40:00,36.41,36.43,36.41,36.43,2100.0,36.41,36.43,36.41,36.43,2100.0
2013-07-26 11:50:00,36.42,36.42,36.4,36.4,2100.0,36.42,36.42,36.4,36.4,2100.0
2013-07-26 12:00:00,36.4,36.4,36.38,36.38,6500.0,36.4,36.4,36.38,36.38,6500.0
2013-07-26 12:10:00,36.4,36.4,36.38,36.38,5000.0,36.4,36.4,36.38,36.38,5000.0
2013-07-26 12:20:00,36.38,36.39,36.35,36.39,4400.0,36.38,36.39,36.35,36.39,4400.0
2013-07-26 12:30:00,36.39,36.42,36.39,36.42,5000.0,36.39,36.42,36.39,36.42,5000.0
2013-07-26 12:40:00,36.42,36.42,36.41,36.41,1300.0,36.42,36.42,36.41,36.41,1300.0
2013-07-26 12:50:00,36.42,36.42,36.4,36.4,3100.0,36.42,36.42,36.4,36.4,3100.0
2013-07-26 13:00:00,36.38,36.39,36.38,36.38,3100.0,36.38,36.39,36.38,36.38,3100.0
2013-07-26 13:10:00,36.39,36.39,36.34,36.37,16400.0,36.39,36.39,36.34,36.37,16400.0
2013-07-26 13:20:00,36.37,36.38,36.34,36.36,13100.0,36.37,36.38,36.34,36.36,13100.0
2013-07-26 13:30:00,36.36,36.36,36.35,36.35,5900.0,36.36,36.36,36.35,36.35,5900.0
2013-07-26 13:40:00,36.34,36.34,36.32,36.32,2300.0,36.34,36.34,36.32,36.32,2300.0
2013-07-26 13:50:00,36.31,36.32,36.27,36.32,18000.0,36.31,36.32,36.27,36.32,18000.0
2013-07-26 14:00:00,36.32,36.33,36.32,36.33,4500.0,36.32,36.33,36.32,36.33,4500.0
2013-07-26 14:10:00,36.33,36.39,36.33,36.36,7800.0,36.33,36.39,36.33,36.36,7800.0
2013-07-26 14:20:00,36.36,36.36,36.25,36.25,7400.0,36.36,36.36,36.25,36.25,7400.0
2013-07-26 14:30:00,36.25,36.32,36.25,36.32,4300.0,36.25,36.32,36.25,36.32,4300.0
2013-07-26 14:40:00,36.32,36.36,36.31,36.33,10200.0,36.32,36.36,36.31,36.33,10200.0
2013-07-26 14:50:00,36.32,36.34,36.3,36.33,8600.0,36.32,36.34,36.3,36.33,8600.0
2013-07-26 15:00:00,36.33,36.33,36.28,36.3,12800.0,36.33,36.33,36.28,36.3,12800.0
2013-07-26 15:10:00,36.33,36.34,36.31,36.32,6200.0,36.33,36.34,36.31,36.32,6200.0
2013-07-26 15:20:00,36.32,36.35,36.29,36.35,13000.0,36.32,36.35,36.29,36.35,13000.0
2013-07-26 15:30:00,36.36,36.36,36.3,36.31,16200.0,36.36,36.36,36.3,36.31,16200.0
2013-07-26 15:40:00,36.31,36.34,36.29,36.3,19900.0,36.31,36.34,36.29,36.3,19900.0
2013-07-26 15:50:00,36.3,36.32,36.27,36.31,45200.0,36.3,36.32,36.27,36.31,45200.0
2013-07-29 09:30:00,36.32,36.34,36.17,36.17,10300.0,36.32,36.34,36.17,36.17,10300.0
2013-07-29 09:40:00,36.18,36.39,36.18,36.39,8000.0,36.18,36.39,36.18,36.39,8000.0
2013-07-29 09:50:00,36.39,36.42,36.35,36.35,2500.0,36.39,36.42,36.35,36.35,2500.0
2013-07-29 10:00:00,36.35,36.36,36.26,36.31,6600.0,36.35,36.36,36.26,36.31,6600.0
2013-07-29 10:10:00,36.33,36.33,36.22,36.27,5500.0,36.33,36.33,36.22,36.27,5500.0
2013-07-29 10:20:00,36.29,36.31,36.26,36.3,6600.0,36.29,36.31,36.26,36.3,6600.0
2013-07-29 10:30:00,36.3,36.34,36.27,36.31,4000.0,36.3,36.34,36.27,36.31,4000.0
2013-07-29 10:40:00,36.36,36.46,36.36,36.46,5400.0,36.36,36.46,36.36,36.46,5400.0
2013-07-29 10:50:00,36.45,36.51,36.45,36.51,10400.0,36.45,36.51,36.45,36.51,10400.0
2013-07-29 11:00:00,36.51,36.51,36.41,36.42,6000.0,36.51,36.51,36.41,36.42,6000.0
2013-07-29 11:10:00,36.42,36.42,36.27,36.27,5000.0,36.42,36.42,36.27,36.27,5000.0
2013-07-29 11:20:00,36.27,36.28,36.24,36.25,6700.0,36.27,36.28,36.24,36.25,6700.0
2013-07-29 11:30:00,36.25,36.31,36.24,36.31,2900.0,36.25,36.31,36.24,36.31,2900.0
2013-07-29 11:40:00,36.33,36.39,36.3,36.39,4300.0,36.33,36.39,36.3,36.39,4300.0
2013-07-29 11:50:00,36.38,36.4,36.37,36.4,2300.0,36.38,36.4,36.37,36.4,2300.0
2013-07-29 12:00:00,36.4,36.45,36.39,36.41,4000.0,36.4,36.45,36.39,36.41,4000.0
2013-07-29 12:10:00,36.4,36.42,36.38,36.41,8800.0,36.4,36.42,36.38,36.41,8800.0
2013-07-29 12:20:00,36.41,36.42,36.38,36.41,6500.0,36.41,36.42,36.38,36.41,6500.0
2013-07-29 12:30:00,36.41,36.45,36.41,36.45,5100.0,36.41,36.45,36.41,36.45,5100.0
2013-07-29 12:40:00,36.45,36.47,36.42,36.44,8300.0,36.45,36.47,36.42,36.44,8300.0
2013-07-29 12:50:00,36.45,36.47,36.41,36.41,2700.0,36.45,36.47,36.41,36.41,2700.0
2013-07-29 13:00:00,36.41,36.41,36.37,36.38,4100.0,36.41,36.41,36.37,36.38,4100.0
2013-07-29 13:10:00,36.39,36.42,36.38,36.41,4300.0,36.39,36.42,36.38,36.41,4300.0
2013-07-29 13:20:00,36.42,36.42,36.38,36.4,1300.0,36.42,36.42,36.38,36.4,1300.0
2013-07-29 13:30:00,36.4,36.4,36.37,36.38,3600.0,36.4,36.4,36.37,36.38,3600.0
2013-07-29 13:40:00,36.37,36.39,36.36,36.36,3700.0,36.37,36.39,36.36,36.36,3700.0
2013-07-29 13:50:00,36.37,36.4,36.37,36.38,2500.0,36.37,36.4,36.37,36.38,2500.0
2013-07-29 14:00:00,36.37,36.43,36.37,36.41,5400.0,36.37,36.43,36.37,36.41,5400.0
2013-07-29 14:10:00,36.41,36.45,36.41,36.44,5800.0,36.41,36.45,36.41,36.44,5800.0
2013-07-29 14:20:00,36.43,36.45,36.42,36.44,3100.0,36.43,36.45,36.42,36.44,3100.0
2013-07-29 14:30:00,36.44,36.47,36.41,36.41,3600.0,36.44,36.47,36.41,36.41,3600.0
2013-07-29 14:40:00,36.42,36.43,36.39,36.41,5900.0,36.42,36.43,36.39,36.41,5900.0
2013-07-29 14:50:00,36.41,36.41,36.38,36.38,4200.0,36.41,36.41,36.38,36.38,4200.0
2013-07-29 15:00:00,36.39,36.4,36.36,36.39,7700.0,36.39,36.4,36.36,36.39,7700.0
2013-07-29 15:10:00,36.39,36.42,36.37,36.38,4000.0,36.39,36.42,36.37,36.38,4000.0
2013-07-29 15:20:00,36.37,36.4,36.35,36.39,5800.0,36.37,36.4,36.35,36.39,5800.0
2013-07-29 15:30:00,36.39,36.4,36.38,36.39,10200.0,36.39,36.4,36.38,36.39,10200.0
2013-07-29 15:40:00,36.4,36.43,36.38,36.43,13000.0,36.4,36.43,36.38,36.43,13000.0
2013-07-29 15:50:00,36.42,36.43,36.38,36.43,27600.0,36.42,36.43,36.38,36.43,27600.0
2013-07-30 09:30:00,36.9,36.9,36.63,36.7,21600.0,36.9,36.9,36.63,36.7,21600.0
2013-07-30 09:40:00,36.71,36.71,36.61,36.63,127900.0,36.71,36.71,36.61,36.63,127900.0
2013-07-30 09:50:00,36.61,36.61,36.54,36.57,32500.0,36.61,36.61,36.54,36.57,32500.0
2013-07-30 10:00:00,36.56,36.62,36.56,36.61,3600.0,36.56,36.62,36.56,36.61,3600.0
2013-07-30 10:10:00,36.62,36.65,36.59,36.64,10500.0,36.62,36.65,36.59,36.64,10500.0
2013-07-30 10:20:00,36.65,36.69,36.65,36.69,3800.0,36.65,36.69,36.65,36.69,3800.0
2013-07-30 10:30:00,36.69,36.69,36.63,36.66,7900.0,36.69,36.69,36.63,36.66,7900.0
2013-07-30 10:40:00,36.66,36.7,36.66,36.7,6000.0,36.66,36.7,36.66,36.7,6000.0
2013-07-30 10:50:00,36.7,36.7,36.62,36.63,31900.0,36.7,36.7,36.62,36.63,31900.0
2013-07-30 11:00:00,36.64,36.72,36.64,36.72,3200.0,36.64,36.72,36.64,36.72,3200.0
2013-07-30 11:10:00,36.71,36.84,36.7,36.84,14700.0,36.71,36.84,36.7,36.84,14700.0
2013-07-30 11:20:00,36.83,36.86,36.81,36.84,13000.0,36.83,36.86,36.81,36.84,13000.0
2013-07-30 11:30:00,36.86,36.91,36.84,36.9,11900.0,36.86,36.91,36.84,36.9,11900.0
2013-07-30 11:40:00,36.91,36.98,36.91,36.97,14400.0,36.91,36.98,36.91,36.97,14400.0
2013-07-30 11:50:00,36.97,36.99,36.94,36.94,7500.0,36.97,36.99,36.94,36.94,7500.0
2013-07-30 12:00:00,36.94,36.96,36.94,36.95,7800.0,36.94,36.96,36.94,36.95,7800.0
2013-07-30 12:10:00,36.94,36.95,36.88,36.88,6300.0,36.94,36.95,36.88,36.88,6300.0
2013-07-30 12:20:00,36.89,36.93,36.89,36.93,8700.0,36.89,36.93,36.89,36.93,8700.0
2013-07-30 12:30:00,36.93,36.96,36.93,36.94,7700.0,36.93,36.96,36.93,36.94,7700.0
2013-07-30 12:40:00,36.96,37.0,36.96,36.99,7500.0,36.96,37.0,36.96,36.99,7500.0
2013-07-30 12:50:00,36.98,36.99,36.95,36.97,24200.0,36.98,36.99,36.95,36.97,24200.0
2013-07-30 13:00:00,36.98,37.02,36.98,37.02,6600.0,36.98,37.02,36.98,37.02,6600.0
2013-07-30 13:10:00,37.03,37.03,36.95,36.95,5600.0,37.03,37.03,36.95,36.95,5600.0
2013-07-30 13:20:00,36.97,36.97,36.89,36.89,47800.0,36.97,36.97,36.89,36.89,47800.0
2013-07-30 13:30:00,36.88,36.88,36.83,36.83,11300.0,36.88,36.88,36.83,36.83,11300.0
2013-07-30 13:40:00,36.83,36.83,36.77,36.77,12200.0,36.83,36.83,36.77,36.77,12200.0
2013-07-30 13:50:00,36.78,36.78,36.76,36.77,10900.0,36.78,36.78,36.76,36.77,10900.0
2013-07-30 14:00:00,36.77,36.8,36.75,36.75,24100.0,36.77,36.8,36.75,36.75,24100.0
2013-07-30 14:10:00,36.76,36.77,36.71,36.75,10600.0,36.76,36.77,36.71,36.75,10600.0
2013-07-30 14:20:00,36.75,36.81,36.74,36.81,9800.0,36.75,36.81,36.74,36.81,9800.0
2013-07-30 14:30:00,36.81,36.89,36.8,36.89,11600.0,36.81,36.89,36.8,36.89,11600.0
2013-07-30 14:40:00,36.88,36.88,36.82,36.82,5800.0,36.88,36.88,36.82,36.82,5800.0
2013-07-30 14:50:00,36.82,36.86,36.8,36.81,10600.0,36.82,36.86,36.8,36.81,10600.0
2013-07-30 15:00:00,36.8,36.87,36.77,36.87,9400.0,36.8,36.87,36.77,36.87,9400.0
2013-07-30 15:10:00,36.87,36.89,36.86,36.86,11200.0,36.87,36.89,36.86,36.86,11200.0
2013-07-30 15:20:00,36.87,36.89,36.86,36.88,9300.0,36.87,36.89,36.86,36.88,9300.0
2013-07-30 15:30:00,36.88,36.89,36.86,36.87,14300.0,36.88,36.89,36.86,36.87,14300.0
2013-07-30 15:40:00,36.88,36.91,36.87,36.89,14200.0,36.88,36.91,36.87,36.89,14200.0
2013-07-30 15:50:00,36.88,36.88,36.79,36.79,59500.0,36.88,36.88,36.79,36.79,59500.0
2013-07-31 09:30:00,36.82,36.99,36.81,36.9,27500.0,36.82,36.99,36.81,36.9,27500.0
2013-07-31 09:40:00,36.91,36.91,36.83,36.84,6900.0,36.91,36.91,36.83,36.84,6900.0
2013-07-31 09:50:00,36.84,36.86,36.83,36.86,5100.0,36.84,36.86,36.83,36.86,5100.0
2013-07-31 10:00:00,36.85,36.87,36.8,36.81,7000.0,36.85,36.87,36.8,36.81,7000.0
2013-07-31 10:10:00,36.81,36.86,36.75,36.85,4700.0,36.81,36.86,36.75,36.85,4700.0
2013-07-31 10:20:00,36.85,36.88,36.82,36.83,8900.0,36.85,36.88,36.82,36.83,8900.0
2013-07-31 10:30:00,36.84,36.84,36.78,36.83,4500.0,36.84,36.84,36.78,36.83,4500.0
2013-07-31 10:40:00,36.85,36.91,36.85,36.88,8600.0,36.85,36.91,36.85,36.88,8600.0
2013-07-31 10:50:00,36.88,36.92,36.85,36.91,42300.0,36.88,36.92,36.85,36.91,42300.0
2013-07-31 11:00:00,36.92,36.93,36.87,36.91,8200.0,36.92,36.93,36.87,36.91,8200.0
2013-07-31 11:10:00,36.91,36.91,36.82,36.84,25800.0,36.91,36.91,36.82,36.84,25800.0
2013-07-31 11:20:00,36.85,36.86,36.84,36.85,7700.0,36.85,36.86,36.84,36.85,7700.0
2013-07-31 11:30:00,36.85,36.87,36.84,36.84,8400.0,36.85,36.87,36.84,36.84,8400.0
2013-07-31 11:40:00,36.84,36.85,36.83,36.84,2000.0,36.84,36.85,36.83,36.84,2000.0
2013-07-31 11:50:00,36.85,36.86,36.84,36.85,15600.0,36.85,36.86,36.84,36.85,15600.0
2013-07-31 12:00:00,36.85,36.89,36.85,36.89,11400.0,36.85,36.89,36.85,36.89,11400.0
2013-07-31 12:10:00,36.89,36.97,36.89,36.97,3700.0,36.89,36.97,36.89,36.97,3700.0
2013-07-31 12:20:00,36.97,36.97,36.92,36.94,6600.0,36.97,36.97,36.92,36.94,6600.0
2013-07-31 12:30:00,36.94,36.96,36.94,36.94,2100.0,36.94,36.96,36.94,36.94,2100.0
2013-07-31 12:40:00,36.95,36.95,36.93,36.95,5400.0,36.95,36.95,36.93,36.95,5400.0
2013-07-31 12:50:00,36.95,36.95,36.94,36.95,2900.0,36.95,36.95,36.94,36.95,2900.0
2013-07-31 13:00:00,36.96,36.98,36.9,36.92,16100.0,36.96,36.98,36.9,36.92,16100.0
2013-07-31 13:10:00,36.91,36.97,36.85,36.95,54300.0,36.91,36.97,36.85,36.95,54300.0
2013-07-31 13:20:00,36.96,37.01,36.95,37.01,4800.0,36.96,37.01,36.95,37.01,4800.0
2013-07-31 13:30:00,37.01,37.05,37.01,37.05,5700.0,37.01,37.05,37.01,37.05,5700.0
2013-07-31 13:40:00,37.05,37.14,37.05,37.13,26200.0,37.05,37.14,37.05,37.13,26200.0
2013-07-31 13:50:00,37.13,37.17,37.12,37.15,7800.0,37.13,37.17,37.12,37.15,7800.0
2013-07-31 14:00:00,37.16,37.16,37.06,37.08,19900.0,37.16,37.16,37.06,37.08,19900.0
2013-07-31 14:10:00,37.08,37.09,37.02,37.09,15500.0,37.08,37.09,37.02,37.09,15500.0
2013-07-31 14:20:00,37.11,37.16,37.11,37.13,12400.0,37.11,37.16,37.11,37.13,12400.0
2013-07-31 14:30:00,37.14,37.3,37.14,37.28,68800.0,37.14,37.3,37.14,37.28,68800.0
2013-07-31 14:40:00,37.29,37.33,37.28,37.28,12500.0,37.29,37.33,37.28,37.28,12500.0
2013-07-31 14:50:00,37.28,37.37,37.28,37.37,12200.0,37.28,37.37,37.28,37.37,12200.0
2013-07-31 15:00:00,37.36,37.37,37.3,37.31,6900.0,37.36,37.37,37.3,37.31,6900.0
2013-07-31 15:10:00,37.31,37.34,37.3,37.3,9200.0,37.31,37.34,37.3,37.3,9200.0
2013-07-31 15:20:00,37.3,37.36,37.3,37.36,16200.0,37.3,37.36,37.3,37.36,16200.0
2013-07-31 15:30:00,37.37,37.37,37.29,37.34,19500.0,37.37,37.37,37.29,37.34,19500.0
2013-07-31 15:40:00,37.34,37.36,37.2,37.2,30200.0,37.34,37.36,37.2,37.2,30200.0
2013-07-31 15:50:00,37.2,37.22,37.04,37.04,127300.0,37.2,37.22,37.04,37.04,127300.0
2013-08-01 09:30:00,37.39,37.92,37.37,37.78,37200.0,37.39,37.92,37.37,37.78,37200.0
2013-08-01 09:40:00,37.75,37.91,37.64,37.9,20300.0,37.75,37.91,37.64,37.9,20300.0
2013-08-01 09:50:00,37.89,38.0,37.79,37.85,30000.0,37.89,38.0,37.79,37.85,30000.0
2013-08-01 10:00:00,37.82,37.91,37.77,37.9,25500.0,37.82,37.91,37.77,37.9,25500.0
2013-08-01 10:10:00,37.91,38.0,37.88,37.99,21000.0,37.91,38.0,37.88,37.99,21000.0
2013-08-01 10:20:00,37.99,38.0,37.93,38.0,19800.0,37.99,38.0,37.93,38.0,19800.0
2013-08-01 10:30:00,37.96,37.99,37.92,37.97,17500.0,37.96,37.99,37.92,37.97,17500.0
2013-08-01 10:40:00,37.96,38.0,37.95,37.99,15300.0,37.96,38.0,37.95,37.99,15300.0
2013-08-01 10:50:00,37.99,38.04,37.97,38.01,29700.0,37.99,38.04,37.97,38.01,29700.0
2013-08-01 11:00:00,38.03,38.04,38.01,38.03,15600.0,38.03,38.04,38.01,38.03,15600.0
2013-08-01 11:10:00,38.02,38.1,38.02,38.08,12300.0,38.02,38.1,38.02,38.08,12300.0
2013-08-01 11:20:00,38.07,38.07,38.02,38.05,17500.0,38.07,38.07,38.02,38.05,17500.0
2013-08-01 11:30:00,38.05,38.06,38.03,38.05,20100.0,38.05,38.06,38.03,38.05,20100.0
2013-08-01 11:40:00,38.05,38.05,38.03,38.05,23400.0,38.05,38.05,38.03,38.05,23400.0
2013-08-01 11:50:00,38.04,38.05,38.02,38.05,16000.0,38.04,38.05,38.02,38.05,16000.0
2013-08-01 12:00:00,38.04,38.05,38.0,38.02,12500.0,38.04,38.05,38.0,38.02,12500.0
2013-08-01 12:10:00,38.02,38.03,37.97,38.02,15100.0,38.02,38.03,37.97,38.02,15100.0
2013-08-01 12:20:00,38.02,38.02,37.98,37.99,11700.0,38.02,38.02,37.98,37.99,11700.0
2013-08-01 12:30:00,37.98,37.98,37.92,37.94,11000.0,37.98,37.98,37.92,37.94,11000.0
2013-08-01 12:40:00,37.94,37.95,37.93,37.95,11400.0,37.94,37.95,37.93,37.95,11400.0
2013-08-01 12:50:00,37.95,38.01,37.94,38.01,10400.0,37.95,38.01,37.94,38.01,10400.0
2013-08-01 13:00:00,38.01,38.03,37.95,37.95,8000.0,38.01,38.03,37.95,37.95,8000.0
2013-08-01 13:10:00,37.95,37.99,37.92,37.98,9100.0,37.95,37.99,37.92,37.98,9100.0
2013-08-01 13:20:00,37.99,37.99,37.97,37.97,9100.0,37.99,37.99,37.97,37.97,9100.0
2013-08-01 13:30:00,37.97,37.97,37.92,37.93,8500.0,37.97,37.97,37.92,37.93,8500.0
2013-08-01 13:40:00,37.92,37.92,37.88,37.9,10900.0,37.92,37.92,37.88,37.9,10900.0
2013-08-01 13:50:00,37.9,37.9,37.86,37.86,32400.0,37.9,37.9,37.86,37.86,32400.0
2013-08-01 14:00:00,37.87,37.88,37.83,37.87,14900.0,37.87,37.88,37.83,37.87,14900.0
2013-08-01 14:10:00,37.88,37.89,37.85,37.87,7100.0,37.88,37.89,37.85,37.87,7100.0
2013-08-01 14:20:00,37.85,37.91,37.85,37.89,27000.0,37.85,37.91,37.85,37.89,27000.0
2013-08-01 14:30:00,37.88,37.93,37.87,37.93,22400.0,37.88,37.93,37.87,37.93,22400.0
2013-08-01 14:40:00,37.93,37.98,37.91,37.93,21700.0,37.93,37.98,37.91,37.93,21700.0
2013-08-01 14:50:00,37.93,38.0,37.92,38.0,16900.0,37.93,38.0,37.92,38.0,16900.0
2013-08-01 15:00:00,38.0,38.05,38.0,38.04,29900.0,38.0,38.05,38.0,38.04,29900.0
2013-08-01 15:10:00,38.03,38.07,38.0,38.01,33500.0,38.03,38.07,38.0,38.01,33500.0
2013-08-01 15:20:00,38.01,38.02,37.94,37.97,33900.0,38.01,38.02,37.94,37.97,33900.0
2013-08-01 15:30:00,37.97,38.06,37.94,38.06,26000.0,37.97,38.06,37.94,38.06,26000.0
2013-08-01 15:40:00,38.06,38.07,38.01,38.02,39400.0,38.06,38.07,38.01,38.02,39400.0
2013-08-01 15:50:00,38.03,38.07,37.95,38.02,87300.0,38.03,38.07,37.95,38.02,87300.0
2013-08-02 09:30:00,37.79,37.98,37.76,37.81,16700.0,37.79,37.98,37.76,37.81,16700.0
2013-08-02 09:40:00,37.74,37.77,37.67,37.77,5600.0,37.74,37.77,37.67,37.77,5600.0
2013-08-02 09:50:00,37.79,37.79,37.7,37.73,5300.0,37.79,37.79,37.7,37.73,5300.0
2013-08-02 10:00:00,37.73,37.76,37.67,37.67,7700.0,37.73,37.76,37.67,37.67,7700.0
2013-08-02 10:10:00,37.68,37.71,37.66,37.71,7400.0,37.68,37.71,37.66,37.71,7400.0
2013-08-02 10:20:00,37.72,37.77,37.72,37.76,14000.0,37.72,37.77,37.72,37.76,14000.0
2013-08-02 10:30:00,37.78,37.78,37.73,37.75,3000.0,37.78,37.78,37.73,37.75,3000.0
2013-08-02 10:40:00,37.74,37.74,37.66,37.67,5900.0,37.74,37.74,37.66,37.67,5900.0
2013-08-02 10:50:00,37.68,37.68,37.57,37.57,6000.0,37.68,37.68,37.57,37.57,6000.0
2013-08-02 11:00:00,37.58,37.61,37.58,37.59,5100.0,37.58,37.61,37.58,37.59,5100.0
2013-08-02 11:10:00,37.58,37.62,37.58,37.6,6100.0,37.58,37.62,37.58,37.6,6100.0
2013-08-02 11:20:00,37.62,37.68,37.61,37.68,3000.0,37.62,37.68,37.61,37.68,3000.0
2013-08-02 11:30:00,37.68,37.72,37.68,37.69,4700.0,37.68,37.72,37.68,37.69,4700.0
2013-08-02 11:40:00,37.71,37.71,37.66,37.66,1500.0,37.71,37.71,37.66,37.66,1500.0
2013-08-02 11:50:00,37.65,37.67,37.63,37.67,2400.0,37.65,37.67,37.63,37.67,2400.0
2013-08-02 12:00:00,37.67,37.71,37.67,37.71,2600.0,37.67,37.71,37.67,37.71,2600.0
2013-08-02 12:10:00,37.72,37.73,37.68,37.68,5500.0,37.72,37.73,37.68,37.68,5500.0
2013-08-02 12:20:00,37.68,37.69,37.67,37.67,800.0,37.68,37.69,37.67,37.67,800.0
2013-08-02 12:30:00,37.68,37.71,37.66,37.7,1900.0,37.68,37.71,37.66,37.7,1900.0
2013-08-02 12:40:00,37.69,37.7,37.67,37.7,3000.0,37.69,37.7,37.67,37.7,3000.0
2013-08-02 12:50:00,37.7,37.7,37.67,37.67,3700.0,37.7,37.7,37.67,37.67,3700.0
2013-08-02 13:00:00,37.66,37.7,37.66,37.7,3000.0,37.66,37.7,37.66,37.7,3000.0
2013-08-02 13:10:00,37.69,37.71,37.69,37.7,5000.0,37.69,37.71,37.69,37.7,5000.0
2013-08-02 13:20:00,37.7,37.73,37.7,37.71,2100.0,37.7,37.73,37.7,37.71,2100.0
2013-08-02 13:30:00,37.71,37.71,37.67,37.67,1800.0,37.71,37.71,37.67,37.67,1800.0
2013-08-02 13:40:00,37.68,37.72,37.68,37.7,2100.0,37.68,37.72,37.68,37.7,2100.0
2013-08-02 13:50:00,37.71,37.72,37.66,37.66,6200.0,37.71,37.72,37.66,37.66,6200.0
2013-08-02 14:00:00,37.66,37.71,37.66,37.7,7400.0,37.66,37.71,37.66,37.7,7400.0
2013-08-02 14:10:00,37.69,37.74,37.69,37.73,4100.0,37.69,37.74,37.69,37.73,4100.0
2013-08-02 14:20:00,37.73,37.76,37.73,37.74,4900.0,37.73,37.76,37.73,37.74,4900.0
2013-08-02 14:30:00,37.74,37.75,37.71,37.73,11200.0,37.74,37.75,37.71,37.73,11200.0
2013-08-02 14:40:00,37.73,37.75,37.71,37.71,8100.0,37.73,37.75,37.71,37.71,8100.0
2013-08-02 14:50:00,37.71,37.73,37.7,37.71,6000.0,37.71,37.73,37.7,37.71,6000.0
2013-08-02 15:00:00,37.71,37.75,37.7,37.71,11600.0,37.71,37.75,37.7,37.71,11600.0
2013-08-02 15:10:00,37.72,37.72,37.7,37.7,4800.0,37.72,37.72,37.7,37.7,4800.0
2013-08-02 15:20:00,37.7,37.71,37.67,37.67,11900.0,37.7,37.71,37.67,37.67,11900.0
2013-08-02 15:30:00,37.67,37.69,37.63,37.63,20200.0,37.67,37.69,37.63,37.63,20200.0
2013-08-02 15:40:00,37.64,37.69,37.63,37.65,32600.0,37.64,37.69,37.63,37.65,32600.0
2013-08-02 15:50:00,37.66,37.72,37.66,37.7,90000.0,37.66,37.72,37.66,37.7,90000.0
2013-08-05 09:30:00,37.57,37.79,37.57,37.65,6900.0,37.57,37.79,37.57,37.65,6900.0
2013-08-05 09:40:00,37.63,37.65,37.61,37.65,11200.0,37.63,37.65,37.61,37.65,11200.0
2013-08-05 09:50:00,37.64,37.7,37.63,37.7,7500.0,37.64,37.7,37.63,37.7,7500.0
2013-08-05 10:00:00,37.7,37.72,37.65,37.7,5300.0,37.7,37.72,37.65,37.7,5300.0
2013-08-05 10:10:00,37.71,37.72,37.67,37.67,3100.0,37.71,37.72,37.67,37.67,3100.0
2013-08-05 10:20:00,37.65,37.65,37.59,37.62,4600.0,37.65,37.65,37.59,37.62,4600.0
2013-08-05 10:30:00,37.62,37.7,37.62,37.68,4200.0,37.62,37.7,37.62,37.68,4200.0
2013-08-05 10:40:00,37.69,37.76,37.68,37.71,10600.0,37.69,37.76,37.68,37.71,10600.0
2013-08-05 10:50:00,37.68,37.68,37.65,37.65,2900.0,37.68,37.68,37.65,37.65,2900.0
2013-08-05 11:00:00,37.65,37.67,37.63,37.65,3600.0,37.65,37.67,37.63,37.65,3600.0
2013-08-05 11:10:00,37.66,37.68,37.66,37.68,2100.0,37.66,37.68,37.66,37.68,2100.0
2013-08-05 11:20:00,37.68,37.7,37.68,37.7,3600.0,37.68,37.7,37.68,37.7,3600.0
2013-08-05 11:30:00,37.7,37.7,37.65,37.67,3000.0,37.7,37.7,37.65,37.67,3000.0
2013-08-05 11:40:00,37.69,37.69,37.68,37.68,2400.0,37.69,37.69,37.68,37.68,2400.0
2013-08-05 11:50:00,37.67,37.67,37.64,37.64,2300.0,37.67,37.67,37.64,37.64,2300.0
2013-08-05 12:00:00,37.65,37.7,37.65,37.7,4800.0,37.65,37.7,37.65,37.7,4800.0
2013-08-05 12:10:00,37.7,37.72,37.68,37.68,6300.0,37.7,37.72,37.68,37.68,6300.0
2013-08-05 12:20:00,37.7,37.7,37.66,37.66,1500.0,37.7,37.7,37.66,37.66,1500.0
2013-08-05 12:30:00,37.64,37.65,37.59,37.6,4500.0,37.64,37.65,37.59,37.6,4500.0
2013-08-05 12:40:00,37.59,37.61,37.59,37.61,1900.0,37.59,37.61,37.59,37.61,1900.0
2013-08-05 12:50:00,37.62,37.63,37.62,37.62,1600.0,37.62,37.63,37.62,37.62,1600.0
2013-08-05 13:00:00,37.6,37.61,37.57,37.57,1300.0,37.6,37.61,37.57,37.57,1300.0
2013-08-05 13:10:00,37.57,37.6,37.56,37.6,2700.0,37.57,37.6,37.56,37.6,2700.0
2013-08-05 13:20:00,37.6,37.64,37.6,37.64,1200.0,37.6,37.64,37.6,37.64,1200.0
2013-08-05 13:30:00,37.64,37.65,37.63,37.63,1300.0,37.64,37.65,37.63,37.63,1300.0
2013-08-05 13:40:00,37.63,37.66,37.63,37.66,2400.0,37.63,37.66,37.63,37.66,2400.0
2013-08-05 13:50:00,37.66,37.7,37.66,37.69,4400.0,37.66,37.7,37.66,37.69,4400.0
2013-08-05 14:00:00,37.68,37.68,37.63,37.64,4200.0,37.68,37.68,37.63,37.64,4200.0
2013-08-05 14:10:00,37.66,37.69,37.66,37.68,2000.0,37.66,37.69,37.66,37.68,2000.0
2013-08-05 14:20:00,37.69,37.69,37.67,37.67,4400.0,37.69,37.69,37.67,37.67,4400.0
2013-08-05 14:30:00,37.68,37.68,37.66,37.66,1800.0,37.68,37.68,37.66,37.66,1800.0
2013-08-05 14:40:00,37.66,37.68,37.66,37.68,1600.0,37.66,37.68,37.66,37.68,1600.0
2013-08-05 14:50:00,37.68,37.69,37.66,37.69,2900.0,37.68,37.69,37.66,37.69,2900.0
2013-08-05 15:00:00,37.69,37.69,37.67,37.67,2600.0,37.69,37.69,37.67,37.67,2600.0
2013-08-05 15:10:00,37.67,37.67,37.65,37.66,5800.0,37.67,37.67,37.65,37.66,5800.0
2013-08-05 15:20:00,37.66,37.69,37.65,37.69,5900.0,37.66,37.69,37.65,37.69,5900.0
2013-08-05 15:30:00,37.69,37.69,37.66,37.68,7800.0,37.69,37.69,37.66,37.68,7800.0
2013-08-05 15:40:00,37.67,37.67,37.64,37.65,13600.0,37.67,37.67,37.64,37.65,13600.0
2013-08-05 15:50:00,37.65,37.68,37.64,37.68,34100.0,37.65,37.68,37.64,37.68,34100.0
2013-08-06 09:30:00,37.5,37.55,37.47,37.51,12200.0,37.5,37.55,37.47,37.51,12200.0
2013-08-06 09:40:00,37.5,37.5,37.37,37.37,10700.0,37.5,37.5,37.37,37.37,10700.0
2013-08-06 09:50:00,37.36,37.37,37.26,37.29,8300.0,37.36,37.37,37.26,37.29,8300.0
2013-08-06 10:00:00,37.31,37.45,37.31,37.44,16900.0,37.31,37.45,37.31,37.44,16900.0
2013-08-06 10:10:00,37.43,37.51,37.43,37.51,5700.0,37.43,37.51,37.43,37.51,5700.0
2013-08-06 10:20:00,37.52,37.52,37.48,37.49,6000.0,37.52,37.52,37.48,37.49,6000.0
2013-08-06 10:30:00,37.48,37.48,37.37,37.41,11900.0,37.48,37.48,37.37,37.41,11900.0
2013-08-06 10:40:00,37.4,37.42,37.37,37.41,9800.0,37.4,37.42,37.37,37.41,9800.0
2013-08-06 10:50:00,37.41,37.41,37.31,37.31,54500.0,37.41,37.41,37.31,37.31,54500.0
2013-08-06 11:00:00,37.3,37.34,37.29,37.34,15200.0,37.3,37.34,37.29,37.34,15200.0
2013-08-06 11:10:00,37.34,37.41,37.34,37.38,17600.0,37.34,37.41,37.34,37.38,17600.0
2013-08-06 11:20:00,37.38,37.44,37.38,37.44,12800.0,37.38,37.44,37.38,37.44,12800.0
2013-08-06 11:30:00,37.44,37.44,37.33,37.34,10800.0,37.44,37.44,37.33,37.34,10800.0
2013-08-06 11:40:00,37.34,37.37,37.34,37.37,6300.0,37.34,37.37,37.34,37.37,6300.0
2013-08-06 11:50:00,37.37,37.4,37.37,37.38,11800.0,37.37,37.4,37.37,37.38,11800.0
2013-08-06 12:00:00,37.38,37.41,37.37,37.38,16300.0,37.38,37.41,37.37,37.38,16300.0
2013-08-06 12:10:00,37.38,37.4,37.36,37.36,9100.0,37.38,37.4,37.36,37.36,9100.0
2013-08-06 12:20:00,37.36,37.37,37.36,37.37,3700.0,37.36,37.37,37.36,37.37,3700.0
2013-08-06 12:30:00,37.37,37.37,37.35,37.35,1100.0,37.37,37.37,37.35,37.35,1100.0
2013-08-06 12:40:00,37.35,37.38,37.35,37.35,5400.0,37.35,37.38,37.35,37.35,5400.0
2013-08-06 12:50:00,37.35,37.38,37.34,37.38,3300.0,37.35,37.38,37.34,37.38,3300.0
2013-08-06 13:00:00,37.38,37.38,37.35,37.35,1800.0,37.38,37.38,37.35,37.35,1800.0
2013-08-06 13:10:00,37.36,37.38,37.33,37.35,6100.0,37.36,37.38,37.33,37.35,6100.0
2013-08-06 13:20:00,37.33,37.34,37.33,37.34,300.0,37.33,37.34,37.33,37.34,300.0
2013-08-06 13:30:00,37.34,37.34,37.33,37.34,2000.0,37.34,37.34,37.33,37.34,2000.0
2013-08-06 13:40:00,37.32,37.32,37.26,37.27,4400.0,37.32,37.32,37.26,37.27,4400.0
2013-08-06 13:50:00,37.27,37.27,37.25,37.26,5600.0,37.27,37.27,37.25,37.26,5600.0
2013-08-06 14:00:00,37.26,37.27,37.25,37.27,4600.0,37.26,37.27,37.25,37.27,4600.0
2013-08-06 14:10:00,37.27,37.3,37.23,37.26,8500.0,37.27,37.3,37.23,37.26,8500.0
2013-08-06 14:20:00,37.24,37.27,37.23,37.26,6800.0,37.24,37.27,37.23,37.26,6800.0
2013-08-06 14:30:00,37.26,37.26,37.21,37.23,5200.0,37.26,37.26,37.21,37.23,5200.0
2013-08-06 14:40:00,37.22,37.22,37.19,37.19,5900.0,37.22,37.22,37.19,37.19,5900.0
2013-08-06 14:50:00,37.19,37.28,37.19,37.24,12800.0,37.19,37.28,37.19,37.24,12800.0
2013-08-06 15:00:00,37.25,37.25,37.23,37.24,3100.0,37.25,37.25,37.23,37.24,3100.0
2013-08-06 15:10:00,37.24,37.32,37.24,37.31,9500.0,37.24,37.32,37.24,37.31,9500.0
2013-08-06 15:20:00,37.3,37.33,37.28,37.28,7100.0,37.3,37.33,37.28,37.28,7100.0
2013-08-06 15:30:00,37.28,37.33,37.28,37.32,10000.0,37.28,37.33,37.28,37.32,10000.0
2013-08-06 15:40:00,37.32,37.37,37.31,37.31,14800.0,37.32,37.37,37.31,37.31,14800.0
2013-08-06 15:50:00,37.31,37.31,37.27,37.3,36800.0,37.31,37.31,37.27,37.3,36800.0
2013-08-07 09:30:00,37.19,37.26,37.11,37.23,24700.0,37.19,37.26,37.11,37.23,24700.0
2013-08-07 09:40:00,37.23,37.33,37.18,37.33,10900.0,37.23,37.33,37.18,37.33,10900.0
2013-08-07 09:50:00,37.33,37.33,37.01,37.02,12500.0,37.33,37.33,37.01,37.02,12500.0
2013-08-07 10:00:00,37.02,37.05,36.97,37.03,10900.0,37.02,37.05,36.97,37.03,10900.0
2013-08-07 10:10:00,37.01,37.01,36.88,36.97,16700.0,37.01,37.01,36.88,36.97,16700.0
2013-08-07 10:20:00,36.97,37.01,36.95,37.01,6300.0,36.97,37.01,36.95,37.01,6300.0
2013-08-07 10:30:00,37.01,37.07,37.0,37.07,6400.0,37.01,37.07,37.0,37.07,6400.0
2013-08-07 10:40:00,37.05,37.2,37.05,37.2,7900.0,37.05,37.2,37.05,37.2,7900.0
2013-08-07 10:50:00,37.2,37.25,37.2,37.23,3100.0,37.2,37.25,37.2,37.23,3100.0
2013-08-07 11:00:00,37.21,37.24,37.21,37.24,5700.0,37.21,37.24,37.21,37.24,5700.0
2013-08-07 11:10:00,37.23,37.26,37.21,37.26,6600.0,37.23,37.26,37.21,37.26,6600.0
2013-08-07 11:20:00,37.25,37.26,37.22,37.22,7000.0,37.25,37.26,37.22,37.22,7000.0
2013-08-07 11:30:00,37.21,37.25,37.2,37.24,6500.0,37.21,37.25,37.2,37.24,6500.0
2013-08-07 11:40:00,37.24,37.28,37.23,37.27,5800.0,37.24,37.28,37.23,37.27,5800.0
2013-08-07 11:50:00,37.28,37.29,37.26,37.27,4400.0,37.28,37.29,37.26,37.27,4400.0
2013-08-07 12:00:00,37.27,37.27,37.22,37.22,4300.0,37.27,37.27,37.22,37.22,4300.0
2013-08-07 12:10:00,37.22,37.24,37.21,37.24,5500.0,37.22,37.24,37.21,37.24,5500.0
2013-08-07 12:20:00,37.24,37.28,37.24,37.28,3800.0,37.24,37.28,37.24,37.28,3800.0
2013-08-07 12:30:00,37.28,37.32,37.28,37.32,3800.0,37.28,37.32,37.28,37.32,3800.0
2013-08-07 12:40:00,37.33,37.34,37.3,37.32,6000.0,37.33,37.34,37.3,37.32,6000.0
2013-08-07 12:50:00,37.31,37.32,37.27,37.27,3000.0,37.31,37.32,37.27,37.27,3000.0
2013-08-07 13:00:00,37.27,37.31,37.26,37.3,6200.0,37.27,37.31,37.26,37.3,6200.0
2013-08-07 13:10:00,37.31,37.31,37.3,37.31,5900.0,37.31,37.31,37.3,37.31,5900.0
2013-08-07 13:20:00,37.31,37.34,37.3,37.34,4300.0,37.31,37.34,37.3,37.34,4300.0
2013-08-07 13:30:00,37.35,37.35,37.3,37.3,3600.0,37.35,37.35,37.3,37.3,3600.0
2013-08-07 13:40:00,37.3,37.3,37.26,37.26,5600.0,37.3,37.3,37.26,37.26,5600.0
2013-08-07 13:50:00,37.27,37.3,37.26,37.3,6300.0,37.27,37.3,37.26,37.3,6300.0
2013-08-07 14:00:00,37.3,37.31,37.27,37.27,5500.0,37.3,37.31,37.27,37.27,5500.0
2013-08-07 14:10:00,37.27,37.31,37.27,37.29,5300.0,37.27,37.31,37.27,37.29,5300.0
2013-08-07 14:20:00,37.28,37.28,37.25,37.28,8200.0,37.28,37.28,37.25,37.28,8200.0
2013-08-07 14:30:00,37.29,37.3,37.28,37.28,3300.0,37.29,37.3,37.28,37.28,3300.0
2013-08-07 14:40:00,37.28,37.29,37.25,37.26,7700.0,37.28,37.29,37.25,37.26,7700.0
2013-08-07 14:50:00,37.27,37.35,37.26,37.34,6000.0,37.27,37.35,37.26,37.34,6000.0
2013-08-07 15:00:00,37.35,37.36,37.34,37.35,5500.0,37.35,37.36,37.34,37.35,5500.0
2013-08-07 15:10:00,37.36,37.37,37.35,37.35,7900.0,37.36,37.37,37.35,37.35,7900.0
2013-08-07 15:20:00,37.35,37.36,37.31,37.32,3900.0,37.35,37.36,37.31,37.32,3900.0
2013-08-07 15:30:00,37.32,37.34,37.3,37.34,16900.0,37.32,37.34,37.3,37.34,16900.0
2013-08-07 15:40:00,37.33,37.33,37.31,37.32,9900.0,37.33,37.33,37.31,37.32,9900.0
2013-08-07 15:50:00,37.31,37.31,37.27,37.28,32500.0,37.31,37.31,37.27,37.28,32500.0
2013-08-08 09:30:00,37.41,37.42,37.38,37.38,2300.0,37.41,37.42,37.38,37.38,2300.0
2013-08-08 09:40:00,37.38,37.43,37.36,37.4,7400.0,37.38,37.43,37.36,37.4,7400.0
2013-08-08 09:50:00,37.37,37.38,37.31,37.34,5700.0,37.37,37.38,37.31,37.34,5700.0
2013-08-08 10:00:00,37.35,37.37,37.24,37.29,6100.0,37.35,37.37,37.24,37.29,6100.0
2013-08-08 10:10:00,37.29,37.3,37.24,37.27,3800.0,37.29,37.3,37.24,37.27,3800.0
2013-08-08 10:20:00,37.26,37.34,37.25,37.3,6900.0,37.26,37.34,37.25,37.3,6900.0
2013-08-08 10:30:00,37.29,37.29,37.17,37.19,7200.0,37.29,37.29,37.17,37.19,7200.0
2013-08-08 10:40:00,37.2,37.2,37.14,37.14,5200.0,37.2,37.2,37.14,37.14,5200.0
2013-08-08 10:50:00,37.14,37.21,37.13,37.17,8100.0,37.14,37.21,37.13,37.17,8100.0
2013-08-08 11:00:00,37.17,37.19,37.16,37.19,4100.0,37.17,37.19,37.16,37.19,4100.0
2013-08-08 11:10:00,37.21,37.21,37.2,37.2,4700.0,37.21,37.21,37.2,37.2,4700.0
2013-08-08 11:20:00,37.2,37.22,37.17,37.18,21500.0,37.2,37.22,37.17,37.18,21500.0
2013-08-08 11:30:00,37.18,37.19,37.16,37.16,6100.0,37.18,37.19,37.16,37.16,6100.0
2013-08-08 11:40:00,37.16,37.16,37.12,37.13,7200.0,37.16,37.16,37.12,37.13,7200.0
2013-08-08 11:50:00,37.16,37.2,37.15,37.2,3500.0,37.16,37.2,37.15,37.2,3500.0
2013-08-08 12:00:00,37.2,37.2,37.18,37.2,6800.0,37.2,37.2,37.18,37.2,6800.0
2013-08-08 12:10:00,37.2,37.21,37.19,37.19,8100.0,37.2,37.21,37.19,37.19,8100.0
2013-08-08 12:20:00,37.2,37.21,37.19,37.19,7800.0,37.2,37.21,37.19,37.19,7800.0
2013-08-08 12:30:00,37.2,37.21,37.19,37.2,4800.0,37.2,37.21,37.19,37.2,4800.0
2013-08-08 12:40:00,37.2,37.21,37.2,37.21,4900.0,37.2,37.21,37.2,37.21,4900.0
2013-08-08 12:50:00,37.21,37.21,37.19,37.19,6500.0,37.21,37.21,37.19,37.19,6500.0
2013-08-08 13:00:00,37.19,37.22,37.19,37.19,15000.0,37.19,37.22,37.19,37.19,15000.0
2013-08-08 13:10:00,37.18,37.18,37.15,37.16,4600.0,37.18,37.18,37.15,37.16,4600.0
2013-08-08 13:20:00,37.17,37.23,37.17,37.22,7700.0,37.17,37.23,37.17,37.22,7700.0
2013-08-08 13:30:00,37.22,37.25,37.19,37.2,14100.0,37.22,37.25,37.19,37.2,14100.0
2013-08-08 13:40:00,37.2,37.25,37.19,37.21,7900.0,37.2,37.25,37.19,37.21,7900.0
2013-08-08 13:50:00,37.21,37.27,37.2,37.27,13000.0,37.21,37.27,37.2,37.27,13000.0
2013-08-08 14:00:00,37.27,37.31,37.26,37.27,5600.0,37.27,37.31,37.26,37.27,5600.0
2013-08-08 14:10:00,37.26,37.27,37.24,37.25,11200.0,37.26,37.27,37.24,37.25,11200.0
2013-08-08 14:20:00,37.26,37.31,37.25,37.3,6000.0,37.26,37.31,37.25,37.3,6000.0
2013-08-08 14:30:00,37.31,37.34,37.3,37.33,10100.0,37.31,37.34,37.3,37.33,10100.0
2013-08-08 14:40:00,37.33,37.36,37.33,37.35,7300.0,37.33,37.36,37.33,37.35,7300.0
2013-08-08 14:50:00,37.34,37.34,37.31,37.33,13200.0,37.34,37.34,37.31,37.33,13200.0
2013-08-08 15:00:00,37.33,37.35,37.32,37.35,4700.0,37.33,37.35,37.32,37.35,4700.0
2013-08-08 15:10:00,37.34,37.34,37.29,37.3,9700.0,37.34,37.34,37.29,37.3,9700.0
2013-08-08 15:20:00,37.29,37.31,37.29,37.31,5600.0,37.29,37.31,37.29,37.31,5600.0
2013-08-08 15:30:00,37.32,37.36,37.32,37.35,7600.0,37.32,37.36,37.32,37.35,7600.0
2013-08-08 15:40:00,37.36,37.38,37.34,37.35,17800.0,37.36,37.38,37.34,37.35,17800.0
2013-08-08 15:50:00,37.34,37.35,37.22,37.23,74600.0,37.34,37.35,37.22,37.23,74600.0
2013-08-09 09:30:00,37.74,37.74,37.15,37.38,29700.0,37.74,37.74,37.15,37.38,29700.0
2013-08-09 09:40:00,37.36,37.37,37.28,37.31,17100.0,37.36,37.37,37.28,37.31,17100.0
2013-08-09 09:50:00,37.31,37.32,37.2,37.24,13900.0,37.31,37.32,37.2,37.24,13900.0
2013-08-09 10:00:00,37.24,37.26,37.15,37.16,4000.0,37.24,37.26,37.15,37.16,4000.0
2013-08-09 10:10:00,37.16,37.18,37.14,37.16,2800.0,37.16,37.18,37.14,37.16,2800.0
2013-08-09 10:20:00,37.15,37.22,37.15,37.21,10300.0,37.15,37.22,37.15,37.21,10300.0
2013-08-09 10:30:00,37.21,37.26,37.19,37.2,11700.0,37.21,37.26,37.19,37.2,11700.0
2013-08-09 10:40:00,37.2,37.24,37.2,37.22,12200.0,37.2,37.24,37.2,37.22,12200.0
2013-08-09 10:50:00,37.22,37.22,37.18,37.2,3100.0,37.22,37.22,37.18,37.2,3100.0
2013-08-09 11:00:00,37.18,37.2,37.09,37.12,20800.0,37.18,37.2,37.09,37.12,20800.0
2013-08-09 11:10:00,37.12,37.16,37.12,37.12,6800.0,37.12,37.16,37.12,37.12,6800.0
2013-08-09 11:20:00,37.11,37.11,37.04,37.04,7700.0,37.11,37.11,37.04,37.04,7700.0
2013-08-09 11:30:00,37.03,37.05,37.02,37.03,9800.0,37.03,37.05,37.02,37.03,9800.0
2013-08-09 11:40:00,37.03,37.15,36.99,37.15,16700.0,37.03,37.15,36.99,37.15,16700.0
2013-08-09 11:50:00,37.16,37.21,37.16,37.21,7700.0,37.16,37.21,37.16,37.21,7700.0
2013-08-09 12:00:00,37.2,37.2,37.14,37.14,3600.0,37.2,37.2,37.14,37.14,3600.0
2013-08-09 12:10:00,37.14,37.23,37.14,37.23,6900.0,37.14,37.23,37.14,37.23,6900.0
2013-08-09 12:20:00,37.22,37.22,37.2,37.22,5800.0,37.22,37.22,37.2,37.22,5800.0
2013-08-09 12:30:00,37.22,37.24,37.19,37.2,6100.0,37.22,37.24,37.19,37.2,6100.0
2013-08-09 12:40:00,37.21,37.21,37.16,37.17,5500.0,37.21,37.21,37.16,37.17,5500.0
2013-08-09 12:50:00,37.18,37.19,37.15,37.15,5500.0,37.18,37.19,37.15,37.15,5500.0
2013-08-09 13:00:00,37.15,37.15,37.11,37.12,3800.0,37.15,37.15,37.11,37.12,3800.0
2013-08-09 13:10:00,37.14,37.19,37.14,37.19,2200.0,37.14,37.19,37.14,37.19,2200.0
2013-08-09 13:20:00,37.2,37.22,37.18,37.2,4900.0,37.2,37.22,37.18,37.2,4900.0
2013-08-09 13:30:00,37.21,37.33,37.21,37.33,17200.0,37.21,37.33,37.21,37.33,17200.0
2013-08-09 13:40:00,37.33,37.38,37.33,37.35,12600.0,37.33,37.38,37.33,37.35,12600.0
2013-08-09 13:50:00,37.36,37.4,37.36,37.39,3600.0,37.36,37.4,37.36,37.39,3600.0
2013-08-09 14:00:00,37.39,37.41,37.35,37.35,10300.0,37.39,37.41,37.35,37.35,10300.0
2013-08-09 14:10:00,37.35,37.4,37.35,37.39,5900.0,37.35,37.4,37.35,37.39,5900.0
2013-08-09 14:20:00,37.38,37.38,37.35,37.36,4800.0,37.38,37.38,37.35,37.36,4800.0
2013-08-09 14:30:00,37.35,37.42,37.34,37.36,7100.0,37.35,37.42,37.34,37.36,7100.0
2013-08-09 14:40:00,37.35,37.37,37.35,37.37,8700.0,37.35,37.37,37.35,37.37,8700.0
2013-08-09 14:50:00,37.37,37.39,37.36,37.38,5200.0,37.37,37.39,37.36,37.38,5200.0
2013-08-09 15:00:00,37.37,37.38,37.35,37.36,5000.0,37.37,37.38,37.35,37.36,5000.0
2013-08-09 15:10:00,37.36,37.38,37.31,37.31,24900.0,37.36,37.38,37.31,37.31,24900.0
2013-08-09 15:20:00,37.31,37.33,37.3,37.32,23100.0,37.31,37.33,37.3,37.32,23100.0
2013-08-09 15:30:00,37.32,37.35,37.3,37.31,23000.0,37.32,37.35,37.3,37.31,23000.0
2013-08-09 15:40:00,37.31,37.35,37.31,37.32,27200.0,37.31,37.35,37.31,37.32,27200.0
2013-08-09 15:50:00,37.32,37.34,37.23,37.26,136200.0,37.32,37.34,37.23,37.26,136200.0
2013-08-12 09:30:00,37.11,37.3,37.11,37.27,2700.0,37.11,37.3,37.11,37.27,2700.0
2013-08-12 09:40:00,37.32,37.41,37.3,37.3,2400.0,37.32,37.41,37.3,37.3,2400.0
2013-08-12 09:50:00,37.31,37.43,37.31,37.43,2500.0,37.31,37.43,37.31,37.43,2500.0
2013-08-12 10:00:00,37.46,37.49,37.26,37.26,22400.0,37.46,37.49,37.26,37.26,22400.0
2013-08-12 10:10:00,37.26,37.39,37.24,37.24,47200.0,37.26,37.39,37.24,37.24,47200.0
2013-08-12 10:20:00,37.23,37.27,37.2,37.26,4200.0,37.23,37.27,37.2,37.26,4200.0
2013-08-12 10:30:00,37.26,37.43,37.25,37.35,10000.0,37.26,37.43,37.25,37.35,10000.0
2013-08-12 10:40:00,37.39,37.41,37.25,37.31,38300.0,37.39,37.41,37.25,37.31,38300.0
2013-08-12 10:50:00,37.32,37.32,37.27,37.32,7300.0,37.32,37.32,37.27,37.32,7300.0
2013-08-12 11:00:00,37.31,37.38,37.29,37.33,17000.0,37.31,37.38,37.29,37.33,17000.0
2013-08-12 11:10:00,37.33,37.37,37.32,37.37,6300.0,37.33,37.37,37.32,37.37,6300.0
2013-08-12 11:20:00,37.38,37.44,37.32,37.38,24400.0,37.38,37.44,37.32,37.38,24400.0
2013-08-12 11:30:00,37.39,37.41,37.29,37.33,14900.0,37.39,37.41,37.29,37.33,14900.0
2013-08-12 11:40:00,37.33,37.37,37.3,37.36,4800.0,37.33,37.37,37.3,37.36,4800.0
2013-08-12 11:50:00,37.35,37.37,37.33,37.36,8400.0,37.35,37.37,37.33,37.36,8400.0
2013-08-12 12:00:00,37.35,37.35,37.29,37.3,15700.0,37.35,37.35,37.29,37.3,15700.0
2013-08-12 12:10:00,37.3,37.35,37.3,37.35,6700.0,37.3,37.35,37.3,37.35,6700.0
2013-08-12 12:20:00,37.36,37.37,37.29,37.29,14900.0,37.36,37.37,37.29,37.29,14900.0
2013-08-12 12:30:00,37.28,37.33,37.25,37.32,4400.0,37.28,37.33,37.25,37.32,4400.0
2013-08-12 12:40:00,37.33,37.36,37.31,37.34,7800.0,37.33,37.36,37.31,37.34,7800.0
2013-08-12 12:50:00,37.34,37.35,37.3,37.32,13600.0,37.34,37.35,37.3,37.32,13600.0
2013-08-12 13:00:00,37.32,37.34,37.32,37.32,5600.0,37.32,37.34,37.32,37.32,5600.0
2013-08-12 13:10:00,37.32,37.33,37.29,37.32,5100.0,37.32,37.33,37.29,37.32,5100.0
2013-08-12 13:20:00,37.32,37.34,37.3,37.31,6300.0,37.32,37.34,37.3,37.31,6300.0
2013-08-12 13:30:00,37.33,37.35,37.3,37.35,11700.0,37.33,37.35,37.3,37.35,11700.0
2013-08-12 13:40:00,37.37,37.39,37.35,37.36,5800.0,37.37,37.39,37.35,37.36,5800.0
2013-08-12 13:50:00,37.35,37.36,37.33,37.36,3800.0,37.35,37.36,37.33,37.36,3800.0
2013-08-12 14:00:00,37.36,37.36,37.32,37.32,8300.0,37.36,37.36,37.32,37.32,8300.0
2013-08-12 14:10:00,37.33,37.33,37.28,37.3,13300.0,37.33,37.33,37.28,37.3,13300.0
2013-08-12 14:20:00,37.3,37.33,37.29,37.29,9500.0,37.3,37.33,37.29,37.29,9500.0
2013-08-12 14:30:00,37.29,37.32,37.29,37.31,10400.0,37.29,37.32,37.29,37.31,10400.0
2013-08-12 14:40:00,37.31,37.32,37.3,37.31,7900.0,37.31,37.32,37.3,37.31,7900.0
2013-08-12 14:50:00,37.31,37.32,37.3,37.31,6300.0,37.31,37.32,37.3,37.31,6300.0
2013-08-12 15:00:00,37.32,37.33,37.29,37.29,22000.0,37.32,37.33,37.29,37.29,22000.0
2013-08-12 15:10:00,37.3,37.32,37.3,37.3,6400.0,37.3,37.32,37.3,37.3,6400.0
2013-08-12 15:20:00,37.3,37.34,37.3,37.31,20500.0,37.3,37.34,37.3,37.31,20500.0
2013-08-12 15:30:00,37.32,37.35,37.29,37.35,31400.0,37.32,37.35,37.29,37.35,31400.0
2013-08-12 15:40:00,37.36,37.38,37.31,37.31,19700.0,37.36,37.38,37.31,37.31,19700.0
2013-08-12 15:50:00,37.32,37.34,37.24,37.25,52200.0,37.32,37.34,37.24,37.25,52200.0
2013-08-13 09:30:00,37.38,37.46,37.33,37.46,3000.0,37.38,37.46,37.33,37.46,3000.0
2013-08-13 09:40:00,37.47,37.49,37.4,37.4,2300.0,37.47,37.49,37.4,37.4,2300.0
2013-08-13 09:50:00,37.4,37.46,37.38,37.46,158800.0,37.4,37.46,37.38,37.46,158800.0
2013-08-13 10:00:00,37.48,37.5,37.37,37.43,7800.0,37.48,37.5,37.37,37.43,7800.0
2013-08-13 10:10:00,37.4,37.46,37.38,37.42,3700.0,37.4,37.46,37.38,37.42,3700.0
2013-08-13 10:20:00,37.43,37.6,37.43,37.57,21800.0,37.43,37.6,37.43,37.57,21800.0
2013-08-13 10:30:00,37.55,37.61,37.54,37.61,2200.0,37.55,37.61,37.54,37.61,2200.0
2013-08-13 10:40:00,37.62,37.66,37.57,37.57,4200.0,37.62,37.66,37.57,37.57,4200.0
2013-08-13 10:50:00,37.57,37.57,37.49,37.52,5200.0,37.57,37.57,37.49,37.52,5200.0
2013-08-13 11:00:00,37.54,37.64,37.54,37.64,2800.0,37.54,37.64,37.54,37.64,2800.0
2013-08-13 11:10:00,37.63,37.67,37.63,37.67,2600.0,37.63,37.67,37.63,37.67,2600.0
2013-08-13 11:20:00,37.68,37.69,37.67,37.67,2900.0,37.68,37.69,37.67,37.67,2900.0
2013-08-13 11:30:00,37.7,37.74,37.69,37.72,4900.0,37.7,37.74,37.69,37.72,4900.0
2013-08-13 11:40:00,37.7,37.75,37.7,37.74,3900.0,37.7,37.75,37.7,37.74,3900.0
2013-08-13 11:50:00,37.75,37.77,37.75,37.76,2100.0,37.75,37.77,37.75,37.76,2100.0
2013-08-13 12:00:00,37.74,37.75,37.7,37.71,2300.0,37.74,37.75,37.7,37.71,2300.0
2013-08-13 12:10:00,37.72,37.75,37.71,37.74,4100.0,37.72,37.75,37.71,37.74,4100.0
2013-08-13 12:20:00,37.73,37.77,37.72,37.77,8200.0,37.73,37.77,37.72,37.77,8200.0
2013-08-13 12:30:00,37.77,37.81,37.76,37.8,6100.0,37.77,37.81,37.76,37.8,6100.0
2013-08-13 12:40:00,37.8,37.82,37.76,37.82,10800.0,37.8,37.82,37.76,37.82,10800.0
2013-08-13 12:50:00,37.82,37.86,37.82,37.82,6900.0,37.82,37.86,37.82,37.82,6900.0
2013-08-13 13:00:00,37.82,37.86,37.82,37.86,7100.0,37.82,37.86,37.82,37.86,7100.0
2013-08-13 13:10:00,37.85,37.86,37.81,37.85,5900.0,37.85,37.86,37.81,37.85,5900.0
2013-08-13 13:20:00,37.84,37.88,37.84,37.85,6500.0,37.84,37.88,37.84,37.85,6500.0
2013-08-13 13:30:00,37.85,37.87,37.83,37.83,5300.0,37.85,37.87,37.83,37.83,5300.0
2013-08-13 13:40:00,37.83,37.83,37.81,37.82,3800.0,37.83,37.83,37.81,37.82,3800.0
2013-08-13 13:50:00,37.83,37.84,37.8,37.82,24700.0,37.83,37.84,37.8,37.82,24700.0
2013-08-13 14:00:00,37.83,37.87,37.83,37.87,4900.0,37.83,37.87,37.83,37.87,4900.0
2013-08-13 14:10:00,37.87,37.88,37.85,37.86,4200.0,37.87,37.88,37.85,37.86,4200.0
2013-08-13 14:20:00,37.86,37.91,37.86,37.89,10700.0,37.86,37.91,37.86,37.89,10700.0
2013-08-13 14:30:00,37.89,37.9,37.85,37.85,6700.0,37.89,37.9,37.85,37.85,6700.0
2013-08-13 14:40:00,37.85,37.86,37.81,37.84,10600.0,37.85,37.86,37.81,37.84,10600.0
2013-08-13 14:50:00,37.83,37.88,37.83,37.87,12400.0,37.83,37.88,37.83,37.87,12400.0
2013-08-13 15:00:00,37.87,37.89,37.86,37.86,9000.0,37.87,37.89,37.86,37.86,9000.0
2013-08-13 15:10:00,37.86,37.87,37.84,37.86,10700.0,37.86,37.87,37.84,37.86,10700.0
2013-08-13 15:20:00,37.87,37.89,37.87,37.87,10500.0,37.87,37.89,37.87,37.87,10500.0
2013-08-13 15:30:00,37.88,37.88,37.85,37.87,7400.0,37.88,37.88,37.85,37.87,7400.0
2013-08-13 15:40:00,37.86,37.87,37.84,37.86,12800.0,37.86,37.87,37.84,37.86,12800.0
2013-08-13 15:50:00,37.85,37.86,37.79,37.82,50500.0,37.85,37.86,37.79,37.82,50500.0
2013-08-14 09:30:00,37.75,37.79,37.71,37.71,192400.0,37.75,37.79,37.71,37.71,192400.0
2013-08-14 09:40:00,37.72,37.83,37.67,37.82,7400.0,37.72,37.83,37.67,37.82,7400.0
2013-08-14 09:50:00,37.8,37.81,37.73,37.76,3800.0,37.8,37.81,37.73,37.76,3800.0
2013-08-14 10:00:00,37.78,37.8,37.74,37.76,2400.0,37.78,37.8,37.74,37.76,2400.0
2013-08-14 10:10:00,37.73,37.73,37.66,37.66,4300.0,37.73,37.73,37.66,37.66,4300.0
2013-08-14 10:20:00,37.64,37.7,37.63,37.67,2100.0,37.64,37.7,37.63,37.67,2100.0
2013-08-14 10:30:00,37.67,37.67,37.6,37.6,2900.0,37.67,37.67,37.6,37.6,2900.0
2013-08-14 10:40:00,37.59,37.59,37.47,37.49,5500.0,37.59,37.59,37.47,37.49,5500.0
2013-08-14 10:50:00,37.46,37.55,37.46,37.54,3000.0,37.46,37.55,37.46,37.54,3000.0
2013-08-14 11:00:00,37.52,37.56,37.51,37.54,3100.0,37.52,37.56,37.51,37.54,3100.0
2013-08-14 11:10:00,37.56,37.68,37.55,37.68,16100.0,37.56,37.68,37.55,37.68,16100.0
2013-08-14 11:20:00,37.67,37.67,37.64,37.66,3400.0,37.67,37.67,37.64,37.66,3400.0
2013-08-14 11:30:00,37.66,37.7,37.66,37.68,3200.0,37.66,37.7,37.66,37.68,3200.0
2013-08-14 11:40:00,37.69,37.72,37.68,37.68,2800.0,37.69,37.72,37.68,37.68,2800.0
2013-08-14 11:50:00,37.69,37.72,37.69,37.69,2200.0,37.69,37.72,37.69,37.69,2200.0
2013-08-14 12:00:00,37.7,37.79,37.7,37.76,32200.0,37.7,37.79,37.7,37.76,32200.0
2013-08-14 12:10:00,37.76,37.76,37.68,37.7,6400.0,37.76,37.76,37.68,37.7,6400.0
2013-08-14 12:20:00,37.68,37.7,37.67,37.7,1700.0,37.68,37.7,37.67,37.7,1700.0
2013-08-14 12:30:00,37.72,37.74,37.72,37.74,1000.0,37.72,37.74,37.72,37.74,1000.0
2013-08-14 12:40:00,37.71,37.73,37.7,37.73,2700.0,37.71,37.73,37.7,37.73,2700.0
2013-08-14 12:50:00,37.72,37.74,37.71,37.71,36600.0,37.72,37.74,37.71,37.71,36600.0
2013-08-14 13:00:00,37.71,37.76,37.71,37.75,3100.0,37.71,37.76,37.71,37.75,3100.0
2013-08-14 13:10:00,37.75,37.76,37.72,37.75,4600.0,37.75,37.76,37.72,37.75,4600.0
2013-08-14 13:20:00,37.76,37.77,37.72,37.73,1700.0,37.76,37.77,37.72,37.73,1700.0
2013-08-14 13:30:00,37.72,37.75,37.69,37.73,3900.0,37.72,37.75,37.69,37.73,3900.0
2013-08-14 13:40:00,37.73,37.75,37.72,37.75,2200.0,37.73,37.75,37.72,37.75,2200.0
2013-08-14 13:50:00,37.73,37.75,37.72,37.74,3700.0,37.73,37.75,37.72,37.74,3700.0
2013-08-14 14:00:00,37.72,37.78,37.72,37.78,5000.0,37.72,37.78,37.72,37.78,5000.0
2013-08-14 14:10:00,37.77,37.77,37.72,37.73,7000.0,37.77,37.77,37.72,37.73,7000.0
2013-08-14 14:20:00,37.73,37.78,37.72,37.77,6800.0,37.73,37.78,37.72,37.77,6800.0
2013-08-14 14:30:00,37.76,37.77,37.73,37.74,3600.0,37.76,37.77,37.73,37.74,3600.0
2013-08-14 14:40:00,37.73,37.78,37.73,37.77,7100.0,37.73,37.78,37.73,37.77,7100.0
2013-08-14 14:50:00,37.75,37.76,37.73,37.76,3200.0,37.75,37.76,37.73,37.76,3200.0
2013-08-14 15:00:00,37.76,37.79,37.74,37.78,14200.0,37.76,37.79,37.74,37.78,14200.0
2013-08-14 15:10:00,37.78,37.84,37.78,37.82,8100.0,37.78,37.84,37.78,37.82,8100.0
2013-08-14 15:20:00,37.82,37.82,37.79,37.8,3400.0,37.82,37.82,37.79,37.8,3400.0
2013-08-14 15:30:00,37.8,37.8,37.75,37.76,18300.0,37.8,37.8,37.75,37.76,18300.0
2013-08-14 15:40:00,37.76,37.76,37.69,37.71,18900.0,37.76,37.76,37.69,37.71,18900.0
2013-08-14 15:50:00,37.72,37.74,37.7,37.7,20000.0,37.72,37.74,37.7,37.7,20000.0
2013-08-15 09:30:00,37.39,37.57,37.16,37.35,4900.0,37.39,37.57,37.16,37.35,4900.0
2013-08-15 09:40:00,37.37,37.42,37.3,37.33,4400.0,37.37,37.42,37.3,37.33,4400.0
2013-08-15 09:50:00,37.29,37.29,37.19,37.19,2900.0,37.29,37.29,37.19,37.19,2900.0
2013-08-15 10:00:00,37.24,37.27,37.2,37.25,2400.0,37.24,37.27,37.2,37.25,2400.0
2013-08-15 10:10:00,37.17,37.2,37.11,37.11,2800.0,37.17,37.2,37.11,37.11,2800.0
2013-08-15 10:20:00,37.15,37.27,37.15,37.24,4500.0,37.15,37.27,37.15,37.24,4500.0
2013-08-15 10:30:00,37.22,37.23,37.19,37.23,1000.0,37.22,37.23,37.19,37.23,1000.0
2013-08-15 10:40:00,37.21,37.21,37.15,37.15,2600.0,37.21,37.21,37.15,37.15,2600.0
2013-08-15 10:50:00,37.14,37.17,37.09,37.12,4900.0,37.14,37.17,37.09,37.12,4900.0
2013-08-15 11:00:00,37.17,37.17,37.1,37.13,4500.0,37.17,37.17,37.1,37.13,4500.0
2013-08-15 11:10:00,37.2,37.2,37.13,37.15,6000.0,37.2,37.2,37.13,37.15,6000.0
2013-08-15 11:20:00,37.14,37.16,37.07,37.11,5200.0,37.14,37.16,37.07,37.11,5200.0
2013-08-15 11:30:00,37.12,37.15,37.07,37.07,3200.0,37.12,37.15,37.07,37.07,3200.0
2013-08-15 11:40:00,37.08,37.09,37.04,37.04,4000.0,37.08,37.09,37.04,37.04,4000.0
2013-08-15 11:50:00,37.04,37.07,36.99,37.0,88800.0,37.04,37.07,36.99,37.0,88800.0
2013-08-15 12:00:00,36.99,37.01,36.96,36.97,38800.0,36.99,37.01,36.96,36.97,38800.0
2013-08-15 12:10:00,36.98,37.04,36.97,37.02,4300.0,36.98,37.04,36.97,37.02,4300.0
2013-08-15 12:20:00,37.05,37.05,37.01,37.05,4700.0,37.05,37.05,37.01,37.05,4700.0
2013-08-15 12:30:00,37.05,37.08,37.01,37.05,6500.0,37.05,37.08,37.01,37.05,6500.0
2013-08-15 12:40:00,37.05,37.09,37.03,37.07,13500.0,37.05,37.09,37.03,37.07,13500.0
2013-08-15 12:50:00,37.07,37.12,37.04,37.04,5300.0,37.07,37.12,37.04,37.04,5300.0
2013-08-15 13:00:00,37.04,37.07,36.96,37.0,4500.0,37.04,37.07,36.96,37.0,4500.0
2013-08-15 13:10:00,36.97,36.98,36.93,36.98,2200.0,36.97,36.98,36.93,36.98,2200.0
2013-08-15 13:20:00,36.98,37.0,36.95,36.96,2100.0,36.98,37.0,36.95,36.96,2100.0
2013-08-15 13:30:00,36.98,37.01,36.97,36.98,2300.0,36.98,37.01,36.97,36.98,2300.0
2013-08-15 13:40:00,37.0,37.01,36.98,36.98,2900.0,37.0,37.01,36.98,36.98,2900.0
2013-08-15 13:50:00,36.96,36.96,36.92,36.96,3100.0,36.96,36.96,36.92,36.96,3100.0
2013-08-15 14:00:00,36.97,36.99,36.91,36.91,3400.0,36.97,36.99,36.91,36.91,3400.0
2013-08-15 14:10:00,36.91,36.92,36.85,36.9,4200.0,36.91,36.92,36.85,36.9,4200.0
2013-08-15 14:20:00,36.89,37.0,36.89,36.99,2800.0,36.89,37.0,36.89,36.99,2800.0
2013-08-15 14:30:00,37.0,37.02,36.98,36.98,6500.0,37.0,37.02,36.98,36.98,6500.0
2013-08-15 14:40:00,36.98,37.0,36.97,36.98,4000.0,36.98,37.0,36.97,36.98,4000.0
2013-08-15 14:50:00,36.98,36.98,36.98,36.98,1200.0,36.98,36.98,36.98,36.98,1200.0
2013-08-15 15:00:00,36.97,36.97,36.95,36.96,5800.0,36.97,36.97,36.95,36.96,5800.0
2013-08-15 15:10:00,36.96,36.96,36.9,36.9,6400.0,36.96,36.96,36.9,36.9,6400.0
2013-08-15 15:20:00,36.9,36.93,36.9,36.91,6700.0,36.9,36.93,36.9,36.91,6700.0
2013-08-15 15:30:00,36.9,36.92,36.88,36.9,12000.0,36.9,36.92,36.88,36.9,12000.0
2013-08-15 15:40:00,36.9,36.94,36.87,36.93,11800.0,36.9,36.94,36.87,36.93,11800.0
2013-08-15 15:50:00,36.93,36.95,36.9,36.92,46600.0,36.93,36.95,36.9,36.92,46600.0
2013-08-16 09:30:00,37.16,37.16,36.63,37.09,8200.0,37.16,37.16,36.63,37.09,8200.0
2013-08-16 09:40:00,37.07,37.07,36.92,36.96,1300.0,37.07,37.07,36.92,36.96,1300.0
2013-08-16 09:50:00,37.0,37.02,36.95,37.0,3000.0,37.0,37.02,36.95,37.0,3000.0
2013-08-16 10:00:00,36.99,37.13,36.95,37.1,11900.0,36.99,37.13,36.95,37.1,11900.0
2013-08-16 10:10:00,37.11,37.11,37.02,37.05,1800.0,37.11,37.11,37.02,37.05,1800.0
2013-08-16 10:20:00,37.05,37.05,36.99,37.03,71100.0,37.05,37.05,36.99,37.03,71100.0
2013-08-16 10:30:00,37.05,37.17,37.02,37.17,39400.0,37.05,37.17,37.02,37.17,39400.0
2013-08-16 10:40:00,37.17,37.23,37.17,37.21,19000.0,37.17,37.23,37.17,37.21,19000.0
2013-08-16 10:50:00,37.24,37.27,37.22,37.25,12400.0,37.24,37.27,37.22,37.25,12400.0
2013-08-16 11:00:00,37.24,37.24,37.21,37.21,3400.0,37.24,37.24,37.21,37.21,3400.0
2013-08-16 11:10:00,37.2,37.2,37.12,37.16,4500.0,37.2,37.2,37.12,37.16,4500.0
2013-08-16 11:20:00,37.15,37.15,37.11,37.14,1300.0,37.15,37.15,37.11,37.14,1300.0
2013-08-16 11:30:00,37.14,37.16,37.13,37.16,3100.0,37.14,37.16,37.13,37.16,3100.0
2013-08-16 11:40:00,37.17,37.17,37.14,37.14,2000.0,37.17,37.17,37.14,37.14,2000.0
2013-08-16 11:50:00,37.13,37.13,37.1,37.1,2200.0,37.13,37.13,37.1,37.1,2200.0
2013-08-16 12:00:00,37.11,37.11,37.09,37.09,4100.0,37.11,37.11,37.09,37.09,4100.0
2013-08-16 12:10:00,37.1,37.12,37.1,37.12,2200.0,37.1,37.12,37.1,37.12,2200.0
2013-08-16 12:20:00,37.1,37.11,37.1,37.1,2300.0,37.1,37.11,37.1,37.1,2300.0
2013-08-16 12:30:00,37.11,37.11,37.09,37.11,5100.0,37.11,37.11,37.09,37.11,5100.0
2013-08-16 12:40:00,37.09,37.1,37.06,37.06,3000.0,37.09,37.1,37.06,37.06,3000.0
2013-08-16 12:50:00,37.06,37.09,37.06,37.08,3500.0,37.06,37.09,37.06,37.08,3500.0
2013-08-16 13:00:00,37.09,37.09,37.05,37.05,1600.0,37.09,37.09,37.05,37.05,1600.0
2013-08-16 13:10:00,37.05,37.05,36.98,37.02,2400.0,37.05,37.05,36.98,37.02,2400.0
2013-08-16 13:20:00,37.04,37.07,37.01,37.06,1500.0,37.04,37.07,37.01,37.06,1500.0
2013-08-16 13:30:00,37.06,37.07,37.02,37.04,2700.0,37.06,37.07,37.02,37.04,2700.0
2013-08-16 13:40:00,37.03,37.07,36.99,37.07,6300.0,37.03,37.07,36.99,37.07,6300.0
2013-08-16 13:50:00,37.09,37.09,37.03,37.07,11000.0,37.09,37.09,37.03,37.07,11000.0
2013-08-16 14:00:00,37.07,37.07,37.0,37.0,4700.0,37.07,37.07,37.0,37.0,4700.0
2013-08-16 14:10:00,37.0,37.01,36.95,36.96,5000.0,37.0,37.01,36.95,36.96,5000.0
2013-08-16 14:20:00,36.96,37.02,36.96,36.98,5500.0,36.96,37.02,36.96,36.98,5500.0
2013-08-16 14:30:00,36.99,36.99,36.95,36.97,3300.0,36.99,36.99,36.95,36.97,3300.0
2013-08-16 14:40:00,36.97,37.02,36.97,37.02,2100.0,36.97,37.02,36.97,37.02,2100.0
2013-08-16 14:50:00,37.02,37.02,36.99,37.01,6600.0,37.02,37.02,36.99,37.01,6600.0
2013-08-16 15:00:00,37.0,37.01,37.0,37.0,1000.0,37.0,37.01,37.0,37.0,1000.0
2013-08-16 15:10:00,37.01,37.02,37.0,37.0,2200.0,37.01,37.02,37.0,37.0,2200.0
2013-08-16 15:20:00,37.01,37.01,37.0,37.01,4000.0,37.01,37.01,37.0,37.01,4000.0
2013-08-16 15:30:00,37.01,37.02,37.01,37.02,10000.0,37.01,37.02,37.01,37.02,10000.0
2013-08-16 15:40:00,37.02,37.02,36.99,36.99,5100.0,37.02,37.02,36.99,36.99,5100.0
2013-08-16 15:50:00,36.99,37.01,36.94,36.96,40900.0,36.99,37.01,36.94,36.96,40900.0
2013-08-19 09:30:00,36.88,36.95,36.82,36.91,4600.0,36.88,36.95,36.82,36.91,4600.0
2013-08-19 09:40:00,36.91,36.96,36.88,36.92,3200.0,36.91,36.96,36.88,36.92,3200.0
2013-08-19 09:50:00,36.94,36.96,36.85,36.96,3900.0,36.94,36.96,36.85,36.96,3900.0
2013-08-19 10:00:00,36.96,37.05,36.96,37.0,4800.0,36.96,37.05,36.96,37.0,4800.0
2013-08-19 10:10:00,36.96,37.05,36.96,37.0,1900.0,36.96,37.05,36.96,37.0,1900.0
2013-08-19 10:20:00,36.97,37.01,36.94,36.96,13500.0,36.97,37.01,36.94,36.96,13500.0
2013-08-19 10:30:00,36.93,37.05,36.91,37.01,1600.0,36.93,37.05,36.91,37.01,1600.0
2013-08-19 10:40:00,37.02,37.03,36.97,37.01,2500.0,37.02,37.03,36.97,37.01,2500.0
2013-08-19 10:50:00,37.01,37.01,36.93,36.95,3100.0,37.01,37.01,36.93,36.95,3100.0
2013-08-19 11:00:00,36.94,37.0,36.93,36.96,17100.0,36.94,37.0,36.93,36.96,17100.0
2013-08-19 11:10:00,36.99,37.03,36.99,37.01,5200.0,36.99,37.03,36.99,37.01,5200.0
2013-08-19 11:20:00,37.02,37.1,37.02,37.08,3200.0,37.02,37.1,37.02,37.08,3200.0
2013-08-19 11:30:00,37.08,37.12,37.06,37.08,3400.0,37.08,37.12,37.06,37.08,3400.0
2013-08-19 11:40:00,37.09,37.09,37.07,37.08,2400.0,37.09,37.09,37.07,37.08,2400.0
2013-08-19 11:50:00,37.08,37.08,36.97,36.98,2300.0,37.08,37.08,36.97,36.98,2300.0
2013-08-19 12:00:00,37.02,37.02,36.98,36.99,4300.0,37.02,37.02,36.98,36.99,4300.0
2013-08-19 12:10:00,36.99,36.99,36.96,36.97,3300.0,36.99,36.99,36.96,36.97,3300.0
2013-08-19 12:20:00,36.97,36.98,36.95,36.97,3700.0,36.97,36.98,36.95,36.97,3700.0
2013-08-19 12:30:00,36.97,36.98,36.95,36.98,1800.0,36.97,36.98,36.95,36.98,1800.0
2013-08-19 12:40:00,36.95,37.01,36.95,36.96,3000.0,36.95,37.01,36.95,36.96,3000.0
2013-08-19 12:50:00,36.96,36.98,36.92,36.94,7600.0,36.96,36.98,36.92,36.94,7600.0
2013-08-19 13:00:00,36.91,36.95,36.91,36.93,4200.0,36.91,36.95,36.91,36.93,4200.0
2013-08-19 13:10:00,36.91,36.96,36.89,36.9,9900.0,36.91,36.96,36.89,36.9,9900.0
2013-08-19 13:20:00,36.9,36.9,36.84,36.84,4700.0,36.9,36.9,36.84,36.84,4700.0
2013-08-19 13:30:00,36.85,36.85,36.8,36.8,4800.0,36.85,36.85,36.8,36.8,4800.0
2013-08-19 13:40:00,36.82,36.82,36.79,36.82,1800.0,36.82,36.82,36.79,36.82,1800.0
2013-08-19 13:50:00,36.8,36.85,36.8,36.84,6300.0,36.8,36.85,36.8,36.84,6300.0
2013-08-19 14:00:00,36.83,36.85,36.82,36.83,4400.0,36.83,36.85,36.82,36.83,4400.0
2013-08-19 14:10:00,36.83,36.85,36.81,36.84,8400.0,36.83,36.85,36.81,36.84,8400.0
2013-08-19 14:20:00,36.85,36.86,36.81,36.82,4100.0,36.85,36.86,36.81,36.82,4100.0
2013-08-19 14:30:00,36.82,36.82,36.78,36.8,4600.0,36.82,36.82,36.78,36.8,4600.0
2013-08-19 14:40:00,36.8,36.83,36.77,36.81,17700.0,36.8,36.83,36.77,36.81,17700.0
2013-08-19 14:50:00,36.81,36.81,36.78,36.8,10500.0,36.81,36.81,36.78,36.8,10500.0
2013-08-19 15:00:00,36.79,36.8,36.75,36.76,22700.0,36.79,36.8,36.75,36.76,22700.0
2013-08-19 15:10:00,36.76,36.85,36.75,36.84,18400.0,36.76,36.85,36.75,36.84,18400.0
2013-08-19 15:20:00,36.85,36.89,36.84,36.88,19500.0,36.85,36.89,36.84,36.88,19500.0
2013-08-19 15:30:00,36.87,36.9,36.85,36.85,16900.0,36.87,36.9,36.85,36.85,16900.0
2013-08-19 15:40:00,36.85,36.87,36.82,36.84,15500.0,36.85,36.87,36.82,36.84,15500.0
2013-08-19 15:50:00,36.83,36.83,36.72,36.73,36400.0,36.83,36.83,36.72,36.73,36400.0
2013-08-20 09:30:00,36.72,36.77,36.61,36.68,9900.0,36.72,36.77,36.61,36.68,9900.0
2013-08-20 09:40:00,36.68,36.68,36.61,36.65,3900.0,36.68,36.68,36.61,36.65,3900.0
2013-08-20 09:50:00,36.68,36.75,36.67,36.7,3300.0,36.68,36.75,36.67,36.7,3300.0
2013-08-20 10:00:00,36.69,36.71,36.62,36.62,3100.0,36.69,36.71,36.62,36.62,3100.0
2013-08-20 10:10:00,36.64,36.64,36.61,36.63,6200.0,36.64,36.64,36.61,36.63,6200.0
2013-08-20 10:20:00,36.63,36.76,36.63,36.76,5900.0,36.63,36.76,36.63,36.76,5900.0
2013-08-20 10:30:00,36.74,36.83,36.73,36.82,7600.0,36.74,36.83,36.73,36.82,7600.0
2013-08-20 10:40:00,36.83,36.87,36.79,36.87,1800.0,36.83,36.87,36.79,36.87,1800.0
2013-08-20 10:50:00,36.87,36.87,36.83,36.86,5900.0,36.87,36.87,36.83,36.86,5900.0
2013-08-20 11:00:00,36.86,36.89,36.84,36.89,4900.0,36.86,36.89,36.84,36.89,4900.0
2013-08-20 11:10:00,36.89,36.92,36.88,36.92,8100.0,36.89,36.92,36.88,36.92,8100.0
2013-08-20 11:20:00,36.93,36.97,36.93,36.95,3200.0,36.93,36.97,36.93,36.95,3200.0
2013-08-20 11:30:00,36.96,36.96,36.91,36.93,3800.0,36.96,36.96,36.91,36.93,3800.0
2013-08-20 11:40:00,36.94,36.98,36.93,36.98,3000.0,36.94,36.98,36.93,36.98,3000.0
2013-08-20 11:50:00,37.0,37.0,36.99,37.0,3900.0,37.0,37.0,36.99,37.0,3900.0
2013-08-20 12:00:00,37.0,37.08,37.0,37.05,4700.0,37.0,37.08,37.0,37.05,4700.0
2013-08-20 12:10:00,37.04,37.07,37.03,37.07,8100.0,37.04,37.07,37.03,37.07,8100.0
2013-08-20 12:20:00,37.07,37.07,37.04,37.04,4500.0,37.07,37.07,37.04,37.04,4500.0
2013-08-20 12:30:00,37.05,37.07,36.99,36.99,7700.0,37.05,37.07,36.99,36.99,7700.0
2013-08-20 12:40:00,36.98,37.06,36.98,37.05,8800.0,36.98,37.06,36.98,37.05,8800.0
2013-08-20 12:50:00,37.06,37.08,37.06,37.08,1900.0,37.06,37.08,37.06,37.08,1900.0
2013-08-20 13:00:00,37.08,37.14,37.08,37.1,5800.0,37.08,37.14,37.08,37.1,5800.0
2013-08-20 13:10:00,37.12,37.12,37.07,37.08,17200.0,37.12,37.12,37.07,37.08,17200.0
2013-08-20 13:20:00,37.08,37.12,37.08,37.11,9500.0,37.08,37.12,37.08,37.11,9500.0
2013-08-20 13:30:00,37.11,37.12,37.11,37.12,2300.0,37.11,37.12,37.11,37.12,2300.0
2013-08-20 13:40:00,37.12,37.14,37.11,37.14,5100.0,37.12,37.14,37.11,37.14,5100.0
2013-08-20 13:50:00,37.13,37.14,37.08,37.08,3500.0,37.13,37.14,37.08,37.08,3500.0
2013-08-20 14:00:00,37.08,37.1,37.08,37.1,5900.0,37.08,37.1,37.08,37.1,5900.0
2013-08-20 14:10:00,37.09,37.09,37.08,37.08,2200.0,37.09,37.09,37.08,37.08,2200.0
2013-08-20 14:20:00,37.08,37.11,37.07,37.11,16900.0,37.08,37.11,37.07,37.11,16900.0
2013-08-20 14:30:00,37.11,37.13,37.09,37.09,9800.0,37.11,37.13,37.09,37.09,9800.0
2013-08-20 14:40:00,37.09,37.14,37.09,37.12,5800.0,37.09,37.14,37.09,37.12,5800.0
2013-08-20 14:50:00,37.1,37.12,37.08,37.09,8400.0,37.1,37.12,37.08,37.09,8400.0
2013-08-20 15:00:00,37.1,37.13,37.08,37.11,6600.0,37.1,37.13,37.08,37.11,6600.0
2013-08-20 15:10:00,37.12,37.14,37.09,37.13,6200.0,37.12,37.14,37.09,37.13,6200.0
2013-08-20 15:20:00,37.14,37.14,37.1,37.11,11800.0,37.14,37.14,37.1,37.11,11800.0
2013-08-20 15:30:00,37.11,37.17,37.11,37.15,12700.0,37.11,37.17,37.11,37.15,12700.0
2013-08-20 15:40:00,37.16,37.16,37.09,37.1,11900.0,37.16,37.16,37.09,37.1,11900.0
2013-08-20 15:50:00,37.09,37.1,37.0,37.0,35100.0,37.09,37.1,37.0,37.0,35100.0
2013-08-21 09:30:00,36.7,37.11,36.7,36.79,15200.0,36.7,37.11,36.7,36.79,15200.0
2013-08-21 09:40:00,36.83,37.03,36.78,37.02,6000.0,36.83,37.03,36.78,37.02,6000.0
2013-08-21 09:50:00,37.02,37.02,36.95,36.95,13200.0,37.02,37.02,36.95,36.95,13200.0
2013-08-21 10:00:00,36.98,37.0,36.95,36.95,11100.0,36.98,37.0,36.95,36.95,11100.0
2013-08-21 10:10:00,36.95,36.96,36.88,36.94,4900.0,36.95,36.96,36.88,36.94,4900.0
2013-08-21 10:20:00,36.95,36.98,36.93,36.93,2600.0,36.95,36.98,36.93,36.93,2600.0
2013-08-21 10:30:00,36.91,36.93,36.87,36.91,7100.0,36.91,36.93,36.87,36.91,7100.0
2013-08-21 10:40:00,36.93,36.96,36.9,36.95,5100.0,36.93,36.96,36.9,36.95,5100.0
2013-08-21 10:50:00,36.95,36.95,36.87,36.87,2800.0,36.95,36.95,36.87,36.87,2800.0
2013-08-21 11:00:00,36.86,36.87,36.73,36.81,8400.0,36.86,36.87,36.73,36.81,8400.0
2013-08-21 11:10:00,36.81,36.86,36.8,36.86,19000.0,36.81,36.86,36.8,36.86,19000.0
2013-08-21 11:20:00,36.85,36.85,36.79,36.8,11600.0,36.85,36.85,36.79,36.8,11600.0
2013-08-21 11:30:00,36.8,36.86,36.79,36.82,10900.0,36.8,36.86,36.79,36.82,10900.0
2013-08-21 11:40:00,36.8,36.91,36.77,36.83,35900.0,36.8,36.91,36.77,36.83,35900.0
2013-08-21 11:50:00,36.85,36.85,36.8,36.82,3400.0,36.85,36.85,36.8,36.82,3400.0
2013-08-21 12:00:00,36.83,36.84,36.8,36.81,7000.0,36.83,36.84,36.8,36.81,7000.0
2013-08-21 12:10:00,36.83,36.83,36.81,36.83,3600.0,36.83,36.83,36.81,36.83,3600.0
2013-08-21 12:20:00,36.81,36.81,36.8,36.8,400.0,36.81,36.81,36.8,36.8,400.0
2013-08-21 12:30:00,36.82,36.82,36.77,36.79,4100.0,36.82,36.82,36.77,36.79,4100.0
2013-08-21 12:40:00,36.8,36.8,36.78,36.79,1100.0,36.8,36.8,36.78,36.79,1100.0
2013-08-21 12:50:00,36.78,36.79,36.77,36.77,5000.0,36.78,36.79,36.77,36.77,5000.0
2013-08-21 13:00:00,36.76,36.77,36.75,36.76,4400.0,36.76,36.77,36.75,36.76,4400.0
2013-08-21 13:10:00,36.75,36.81,36.75,36.77,6100.0,36.75,36.81,36.75,36.77,6100.0
2013-08-21 13:20:00,36.77,36.77,36.72,36.75,2800.0,36.77,36.77,36.72,36.75,2800.0
2013-08-21 13:30:00,36.75,36.76,36.73,36.75,2300.0,36.75,36.76,36.73,36.75,2300.0
2013-08-21 13:40:00,36.75,36.79,36.74,36.79,4600.0,36.75,36.79,36.74,36.79,4600.0
2013-08-21 13:50:00,36.78,36.79,36.77,36.79,8300.0,36.78,36.79,36.77,36.79,8300.0
2013-08-21 14:00:00,36.79,36.79,36.64,36.66,9800.0,36.79,36.79,36.64,36.66,9800.0
2013-08-21 14:10:00,36.69,36.7,36.65,36.67,11000.0,36.69,36.7,36.65,36.67,11000.0
2013-08-21 14:20:00,36.67,36.8,36.65,36.8,8400.0,36.67,36.8,36.65,36.8,8400.0
2013-08-21 14:30:00,36.8,36.9,36.8,36.88,6200.0,36.8,36.9,36.8,36.88,6200.0
2013-08-21 14:40:00,36.86,36.91,36.86,36.91,10500.0,36.86,36.91,36.86,36.91,10500.0
2013-08-21 14:50:00,36.89,36.89,36.82,36.84,9300.0,36.89,36.89,36.82,36.84,9300.0
2013-08-21 15:00:00,36.83,36.85,36.81,36.84,9600.0,36.83,36.85,36.81,36.84,9600.0
2013-08-21 15:10:00,36.84,36.85,36.8,36.8,18800.0,36.84,36.85,36.8,36.8,18800.0
2013-08-21 15:20:00,36.8,36.84,36.8,36.8,19600.0,36.8,36.84,36.8,36.8,19600.0
2013-08-21 15:30:00,36.79,36.84,36.79,36.81,11900.0,36.79,36.84,36.79,36.81,11900.0
2013-08-21 15:40:00,36.8,36.81,36.65,36.67,28100.0,36.8,36.81,36.65,36.67,28100.0
2013-08-21 15:50:00,36.65,36.7,36.53,36.55,49600.0,36.65,36.7,36.53,36.55,49600.0
2013-08-22 09:30:00,36.81,36.84,36.54,36.62,36200.0,36.81,36.84,36.54,36.62,36200.0
2013-08-22 09:40:00,36.57,37.05,36.54,37.04,14700.0,36.57,37.05,36.54,37.04,14700.0
2013-08-22 09:50:00,36.99,37.32,36.99,37.29,21500.0,36.99,37.32,36.99,37.29,21500.0
2013-08-22 10:00:00,37.26,37.27,36.96,36.96,17500.0,37.26,37.27,36.96,36.96,17500.0
2013-08-22 10:10:00,36.93,37.13,36.85,37.12,21600.0,36.93,37.13,36.85,37.12,21600.0
2013-08-22 10:20:00,37.13,37.18,37.13,37.18,7000.0,37.13,37.18,37.13,37.18,7000.0
2013-08-22 10:30:00,37.19,37.3,37.19,37.29,7500.0,37.19,37.3,37.19,37.29,7500.0
2013-08-22 10:40:00,37.29,37.4,37.23,37.23,30600.0,37.29,37.4,37.23,37.23,30600.0
2013-08-22 10:50:00,37.23,37.23,37.09,37.09,10800.0,37.23,37.23,37.09,37.09,10800.0
2013-08-22 11:00:00,37.1,37.13,37.04,37.05,10600.0,37.1,37.13,37.04,37.05,10600.0
2013-08-22 11:10:00,37.06,37.13,37.06,37.13,10600.0,37.06,37.13,37.06,37.13,10600.0
2013-08-22 11:20:00,37.12,37.14,37.01,37.01,13700.0,37.12,37.14,37.01,37.01,13700.0
2013-08-22 11:30:00,37.01,37.03,36.95,37.01,9600.0,37.01,37.03,36.95,37.01,9600.0
2013-08-22 11:40:00,37.01,37.11,37.01,37.11,4800.0,37.01,37.11,37.01,37.11,4800.0
2013-08-22 11:50:00,37.13,37.14,37.12,37.14,6000.0,37.13,37.14,37.12,37.14,6000.0
2013-08-22 12:00:00,37.14,37.16,37.14,37.15,3900.0,37.14,37.16,37.14,37.15,3900.0
2013-08-22 12:10:00,37.16,37.16,37.15,37.16,4000.0,37.16,37.16,37.15,37.16,4000.0
2013-08-22 12:20:00,37.15,37.16,37.15,37.16,200.0,37.15,37.16,37.15,37.16,200.0
2013-08-22 12:30:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 12:40:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 12:50:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:00:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:10:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:20:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 13:30:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2013-08-22 13:40:00,37.15,37.15,37.15,37.15,100.0,37.15,37.15,37.15,37.15,100.0
2013-08-22 13:50:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:00:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2013-08-22 14:10:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:20:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:30:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:40:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 14:50:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:00:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:10:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:20:00,36.97,37.25,36.97,37.16,16600.0,36.97,37.25,36.97,37.16,16600.0
2013-08-22 15:30:00,37.16,37.33,37.05,37.14,30200.0,37.16,37.33,37.05,37.14,30200.0
2013-08-22 15:40:00,37.14,37.15,36.99,37.0,37500.0,37.14,37.15,36.99,37.0,37500.0
2013-08-22 15:50:00,36.99,37.12,36.82,36.82,120200.0,36.99,37.12,36.82,36.82,120200.0
2013-08-23 09:30:00,37.09,37.25,36.91,37.02,13200.0,37.09,37.25,36.91,37.02,13200.0
2013-08-23 09:40:00,37.04,37.04,36.84,36.93,16700.0,37.04,37.04,36.84,36.93,16700.0
2013-08-23 09:50:00,36.94,37.0,36.92,36.96,14900.0,36.94,37.0,36.92,36.96,14900.0
2013-08-23 10:00:00,36.97,37.03,36.85,37.03,13900.0,36.97,37.03,36.85,37.03,13900.0
2013-08-23 10:10:00,37.02,37.13,37.0,37.13,9500.0,37.02,37.13,37.0,37.13,9500.0
2013-08-23 10:20:00,37.14,37.16,37.11,37.14,10300.0,37.14,37.16,37.11,37.14,10300.0
2013-08-23 10:30:00,37.11,37.12,37.01,37.02,9200.0,37.11,37.12,37.01,37.02,9200.0
2013-08-23 10:40:00,37.03,37.1,37.02,37.05,18800.0,37.03,37.1,37.02,37.05,18800.0
2013-08-23 10:50:00,37.04,37.12,37.03,37.12,3500.0,37.04,37.12,37.03,37.12,3500.0
2013-08-23 11:00:00,37.11,37.11,37.03,37.04,5600.0,37.11,37.11,37.03,37.04,5600.0
2013-08-23 11:10:00,37.04,37.05,37.01,37.04,5600.0,37.04,37.05,37.01,37.04,5600.0
2013-08-23 11:20:00,37.02,37.06,37.0,37.04,10700.0,37.02,37.06,37.0,37.04,10700.0
2013-08-23 11:30:00,37.04,37.08,37.04,37.05,6800.0,37.04,37.08,37.04,37.05,6800.0
2013-08-23 11:40:00,37.08,37.08,37.04,37.07,9000.0,37.08,37.08,37.04,37.07,9000.0
2013-08-23 11:50:00,37.06,37.07,36.95,36.95,7400.0,37.06,37.07,36.95,36.95,7400.0
2013-08-23 12:00:00,36.96,37.04,36.95,37.01,7600.0,36.96,37.04,36.95,37.01,7600.0
2013-08-23 12:10:00,37.01,37.02,36.98,36.99,7300.0,37.01,37.02,36.98,36.99,7300.0
2013-08-23 12:20:00,36.97,37.0,36.97,37.0,6300.0,36.97,37.0,36.97,37.0,6300.0
2013-08-23 12:30:00,37.0,37.06,37.0,37.06,11600.0,37.0,37.06,37.0,37.06,11600.0
2013-08-23 12:40:00,37.05,37.06,36.99,37.01,5800.0,37.05,37.06,36.99,37.01,5800.0
2013-08-23 12:50:00,37.0,37.02,36.97,36.97,2600.0,37.0,37.02,36.97,36.97,2600.0
2013-08-23 13:00:00,36.96,36.97,36.94,36.95,3900.0,36.96,36.97,36.94,36.95,3900.0
2013-08-23 13:10:00,36.95,36.96,36.93,36.93,5500.0,36.95,36.96,36.93,36.93,5500.0
2013-08-23 13:20:00,36.92,36.92,36.88,36.88,3300.0,36.92,36.92,36.88,36.88,3300.0
2013-08-23 13:30:00,36.89,36.92,36.88,36.89,4500.0,36.89,36.92,36.88,36.89,4500.0
2013-08-23 13:40:00,36.9,36.92,36.89,36.91,3900.0,36.9,36.92,36.89,36.91,3900.0
2013-08-23 13:50:00,36.91,36.94,36.87,36.89,5200.0,36.91,36.94,36.87,36.89,5200.0
2013-08-23 14:00:00,36.86,36.88,36.83,36.87,7500.0,36.86,36.88,36.83,36.87,7500.0
2013-08-23 14:10:00,36.87,36.88,36.85,36.86,7700.0,36.87,36.88,36.85,36.86,7700.0
2013-08-23 14:20:00,36.86,36.87,36.84,36.87,4400.0,36.86,36.87,36.84,36.87,4400.0
2013-08-23 14:30:00,36.88,36.91,36.87,36.91,4100.0,36.88,36.91,36.87,36.91,4100.0
2013-08-23 14:40:00,36.93,36.94,36.9,36.94,5800.0,36.93,36.94,36.9,36.94,5800.0
2013-08-23 14:50:00,36.94,36.96,36.94,36.96,4800.0,36.94,36.96,36.94,36.96,4800.0
2013-08-23 15:00:00,36.96,36.96,36.93,36.95,6800.0,36.96,36.96,36.93,36.95,6800.0
2013-08-23 15:10:00,36.95,37.0,36.94,36.97,10200.0,36.95,37.0,36.94,36.97,10200.0
2013-08-23 15:20:00,36.98,37.0,36.96,36.97,13400.0,36.98,37.0,36.96,36.97,13400.0
2013-08-23 15:30:00,36.97,36.98,36.94,36.96,18400.0,36.97,36.98,36.94,36.96,18400.0
2013-08-23 15:40:00,36.96,37.01,36.95,36.99,18800.0,36.96,37.01,36.95,36.99,18800.0
2013-08-23 15:50:00,37.0,37.0,36.91,36.94,51500.0,37.0,37.0,36.91,36.94,51500.0
2013-08-26 09:30:00,36.86,37.14,36.86,37.09,15300.0,36.86,37.14,36.86,37.09,15300.0
2013-08-26 09:40:00,37.13,37.14,37.1,37.12,11300.0,37.13,37.14,37.1,37.12,11300.0
2013-08-26 09:50:00,37.12,37.22,37.11,37.17,10300.0,37.12,37.22,37.11,37.17,10300.0
2013-08-26 10:00:00,37.16,37.27,37.16,37.26,10100.0,37.16,37.27,37.16,37.26,10100.0
2013-08-26 10:10:00,37.26,37.33,37.26,37.3,12800.0,37.26,37.33,37.26,37.3,12800.0
2013-08-26 10:20:00,37.3,37.31,37.26,37.29,10100.0,37.3,37.31,37.26,37.29,10100.0
2013-08-26 10:30:00,37.28,37.29,37.25,37.27,8700.0,37.28,37.29,37.25,37.27,8700.0
2013-08-26 10:40:00,37.28,37.3,37.27,37.28,7300.0,37.28,37.3,37.27,37.28,7300.0
2013-08-26 10:50:00,37.29,37.32,37.27,37.31,14700.0,37.29,37.32,37.27,37.31,14700.0
2013-08-26 11:00:00,37.3,37.33,37.29,37.32,11700.0,37.3,37.33,37.29,37.32,11700.0
2013-08-26 11:10:00,37.31,37.39,37.3,37.38,16800.0,37.31,37.39,37.3,37.38,16800.0
2013-08-26 11:20:00,37.38,37.38,37.36,37.38,12000.0,37.38,37.38,37.36,37.38,12000.0
2013-08-26 11:30:00,37.38,37.39,37.32,37.35,9400.0,37.38,37.39,37.32,37.35,9400.0
2013-08-26 11:40:00,37.35,37.42,37.35,37.4,15400.0,37.35,37.42,37.35,37.4,15400.0
2013-08-26 11:50:00,37.4,37.45,37.4,37.44,12200.0,37.4,37.45,37.4,37.44,12200.0
2013-08-26 12:00:00,37.44,37.48,37.43,37.46,24100.0,37.44,37.48,37.43,37.46,24100.0
2013-08-26 12:10:00,37.44,37.49,37.44,37.49,9500.0,37.44,37.49,37.44,37.49,9500.0
2013-08-26 12:20:00,37.49,37.5,37.42,37.44,12900.0,37.49,37.5,37.42,37.44,12900.0
2013-08-26 12:30:00,37.44,37.46,37.42,37.45,6700.0,37.44,37.46,37.42,37.45,6700.0
2013-08-26 12:40:00,37.45,37.45,37.43,37.43,4400.0,37.45,37.45,37.43,37.43,4400.0
2013-08-26 12:50:00,37.43,37.45,37.43,37.45,2400.0,37.43,37.45,37.43,37.45,2400.0
2013-08-26 13:00:00,37.45,37.47,37.44,37.45,11000.0,37.45,37.47,37.44,37.45,11000.0
2013-08-26 13:10:00,37.45,37.46,37.45,37.46,2200.0,37.45,37.46,37.45,37.46,2200.0
2013-08-26 13:20:00,37.47,37.47,37.43,37.43,4900.0,37.47,37.47,37.43,37.43,4900.0
2013-08-26 13:30:00,37.43,37.43,37.4,37.42,3400.0,37.43,37.43,37.4,37.42,3400.0
2013-08-26 13:40:00,37.41,37.41,37.34,37.36,17800.0,37.41,37.41,37.34,37.36,17800.0
2013-08-26 13:50:00,37.35,37.41,37.33,37.41,5500.0,37.35,37.41,37.33,37.41,5500.0
2013-08-26 14:00:00,37.4,37.41,37.39,37.41,5500.0,37.4,37.41,37.39,37.41,5500.0
2013-08-26 14:10:00,37.41,37.41,37.39,37.4,6000.0,37.41,37.41,37.39,37.4,6000.0
2013-08-26 14:20:00,37.42,37.42,37.39,37.42,8700.0,37.42,37.42,37.39,37.42,8700.0
2013-08-26 14:30:00,37.41,37.41,37.35,37.35,4600.0,37.41,37.41,37.35,37.35,4600.0
2013-08-26 14:40:00,37.34,37.4,37.32,37.4,9000.0,37.34,37.4,37.32,37.4,9000.0
2013-08-26 14:50:00,37.39,37.4,37.39,37.4,5500.0,37.39,37.4,37.39,37.4,5500.0
2013-08-26 15:00:00,37.41,37.41,37.39,37.39,7800.0,37.41,37.41,37.39,37.39,7800.0
2013-08-26 15:10:00,37.39,37.39,37.26,37.26,9200.0,37.39,37.39,37.26,37.26,9200.0
2013-08-26 15:20:00,37.26,37.28,37.23,37.27,43300.0,37.26,37.28,37.23,37.27,43300.0
2013-08-26 15:30:00,37.28,37.33,37.26,37.29,30200.0,37.28,37.33,37.26,37.29,30200.0
2013-08-26 15:40:00,37.3,37.32,37.26,37.26,16900.0,37.3,37.32,37.26,37.26,16900.0
2013-08-26 15:50:00,37.26,37.29,37.22,37.23,61400.0,37.26,37.29,37.22,37.23,61400.0
2013-08-27 09:30:00,36.75,36.96,36.75,36.95,24000.0,36.75,36.96,36.75,36.95,24000.0
2013-08-27 09:40:00,36.99,37.01,36.91,36.95,13300.0,36.99,37.01,36.91,36.95,13300.0
2013-08-27 09:50:00,36.92,37.04,36.92,36.99,12400.0,36.92,37.04,36.92,36.99,12400.0
2013-08-27 10:00:00,36.99,37.01,36.93,36.93,6900.0,36.99,37.01,36.93,36.93,6900.0
2013-08-27 10:10:00,36.93,36.96,36.88,36.93,10700.0,36.93,36.96,36.88,36.93,10700.0
2013-08-27 10:20:00,36.92,36.92,36.85,36.87,9000.0,36.92,36.92,36.85,36.87,9000.0
2013-08-27 10:30:00,36.88,36.93,36.88,36.91,18700.0,36.88,36.93,36.88,36.91,18700.0
2013-08-27 10:40:00,36.92,36.98,36.91,36.91,6900.0,36.92,36.98,36.91,36.91,6900.0
2013-08-27 10:50:00,36.9,36.9,36.78,36.86,9400.0,36.9,36.9,36.78,36.86,9400.0
2013-08-27 11:00:00,36.87,36.87,36.8,36.81,5600.0,36.87,36.87,36.8,36.81,5600.0
2013-08-27 11:10:00,36.81,36.87,36.78,36.86,5900.0,36.81,36.87,36.78,36.86,5900.0
2013-08-27 11:20:00,36.86,36.91,36.84,36.88,7100.0,36.86,36.91,36.84,36.88,7100.0
2013-08-27 11:30:00,36.86,36.87,36.81,36.81,4300.0,36.86,36.87,36.81,36.81,4300.0
2013-08-27 11:40:00,36.8,36.81,36.73,36.76,6300.0,36.8,36.81,36.73,36.76,6300.0
2013-08-27 11:50:00,36.78,36.8,36.76,36.8,5400.0,36.78,36.8,36.76,36.8,5400.0
2013-08-27 12:00:00,36.8,36.8,36.7,36.7,8200.0,36.8,36.8,36.7,36.7,8200.0
2013-08-27 12:10:00,36.71,36.73,36.69,36.72,5100.0,36.71,36.73,36.69,36.72,5100.0
2013-08-27 12:20:00,36.71,36.72,36.69,36.69,2900.0,36.71,36.72,36.69,36.69,2900.0
2013-08-27 12:30:00,36.69,36.69,36.67,36.68,3700.0,36.69,36.69,36.67,36.68,3700.0
2013-08-27 12:40:00,36.68,36.72,36.64,36.72,7700.0,36.68,36.72,36.64,36.72,7700.0
2013-08-27 12:50:00,36.72,36.73,36.68,36.69,4100.0,36.72,36.73,36.68,36.69,4100.0
2013-08-27 13:00:00,36.68,36.68,36.66,36.66,3000.0,36.68,36.68,36.66,36.66,3000.0
2013-08-27 13:10:00,36.66,36.72,36.64,36.65,8700.0,36.66,36.72,36.64,36.65,8700.0
2013-08-27 13:20:00,36.63,36.65,36.6,36.61,4900.0,36.63,36.65,36.6,36.61,4900.0
2013-08-27 13:30:00,36.61,36.65,36.6,36.64,4600.0,36.61,36.65,36.6,36.64,4600.0
2013-08-27 13:40:00,36.63,36.65,36.61,36.64,4500.0,36.63,36.65,36.61,36.64,4500.0
2013-08-27 13:50:00,36.64,36.64,36.57,36.57,7100.0,36.64,36.64,36.57,36.57,7100.0
2013-08-27 14:00:00,36.59,36.59,36.55,36.55,8500.0,36.59,36.59,36.55,36.55,8500.0
2013-08-27 14:10:00,36.55,36.57,36.5,36.53,7100.0,36.55,36.57,36.5,36.53,7100.0
2013-08-27 14:20:00,36.51,36.52,36.46,36.49,6300.0,36.51,36.52,36.46,36.49,6300.0
2013-08-27 14:30:00,36.49,36.54,36.47,36.53,7700.0,36.49,36.54,36.47,36.53,7700.0
2013-08-27 14:40:00,36.52,36.62,36.52,36.59,8200.0,36.52,36.62,36.52,36.59,8200.0
2013-08-27 14:50:00,36.6,36.62,36.53,36.6,8200.0,36.6,36.62,36.53,36.6,8200.0
2013-08-27 15:00:00,36.6,36.61,36.56,36.59,9400.0,36.6,36.61,36.56,36.59,9400.0
2013-08-27 15:10:00,36.58,36.58,36.49,36.51,15000.0,36.58,36.58,36.49,36.51,15000.0
2013-08-27 15:20:00,36.52,36.58,36.5,36.52,10700.0,36.52,36.58,36.5,36.52,10700.0
2013-08-27 15:30:00,36.55,36.56,36.47,36.52,13500.0,36.55,36.56,36.47,36.52,13500.0
2013-08-27 15:40:00,36.52,36.58,36.52,36.55,18500.0,36.52,36.58,36.52,36.55,18500.0
2013-08-27 15:50:00,36.53,36.57,36.44,36.44,78000.0,36.53,36.57,36.44,36.44,78000.0
2013-08-28 09:30:00,36.37,36.62,36.37,36.58,20400.0,36.37,36.62,36.37,36.58,20400.0
2013-08-28 09:40:00,36.69,36.7,36.59,36.63,10700.0,36.69,36.7,36.59,36.63,10700.0
2013-08-28 09:50:00,36.63,36.72,36.63,36.68,11500.0,36.63,36.72,36.63,36.68,11500.0
2013-08-28 10:00:00,36.67,36.72,36.64,36.68,16600.0,36.67,36.72,36.64,36.68,16600.0
2013-08-28 10:10:00,36.68,36.78,36.68,36.76,11600.0,36.68,36.78,36.68,36.76,11600.0
2013-08-28 10:20:00,36.77,36.79,36.75,36.75,9600.0,36.77,36.79,36.75,36.75,9600.0
2013-08-28 10:30:00,36.77,36.81,36.77,36.79,10300.0,36.77,36.81,36.77,36.79,10300.0
2013-08-28 10:40:00,36.79,36.8,36.76,36.76,7100.0,36.79,36.8,36.76,36.76,7100.0
2013-08-28 10:50:00,36.76,36.8,36.74,36.78,8900.0,36.76,36.8,36.74,36.78,8900.0
2013-08-28 11:00:00,36.78,36.79,36.74,36.75,7600.0,36.78,36.79,36.74,36.75,7600.0
2013-08-28 11:10:00,36.76,36.77,36.7,36.7,8200.0,36.76,36.77,36.7,36.7,8200.0
2013-08-28 11:20:00,36.71,36.75,36.69,36.69,6900.0,36.71,36.75,36.69,36.69,6900.0
2013-08-28 11:30:00,36.69,36.7,36.64,36.69,10800.0,36.69,36.7,36.64,36.69,10800.0
2013-08-28 11:40:00,36.69,36.75,36.69,36.74,5500.0,36.69,36.75,36.69,36.74,5500.0
2013-08-28 11:50:00,36.74,36.78,36.73,36.75,7800.0,36.74,36.78,36.73,36.75,7800.0
2013-08-28 12:00:00,36.75,36.75,36.7,36.7,6200.0,36.75,36.75,36.7,36.7,6200.0
2013-08-28 12:10:00,36.7,36.75,36.7,36.72,7800.0,36.7,36.75,36.7,36.72,7800.0
2013-08-28 12:20:00,36.75,36.76,36.74,36.75,5100.0,36.75,36.76,36.74,36.75,5100.0
2013-08-28 12:30:00,36.76,36.77,36.73,36.75,5600.0,36.76,36.77,36.73,36.75,5600.0
2013-08-28 12:40:00,36.75,36.75,36.7,36.72,4700.0,36.75,36.75,36.7,36.72,4700.0
2013-08-28 12:50:00,36.73,36.76,36.7,36.7,6600.0,36.73,36.76,36.7,36.7,6600.0
2013-08-28 13:00:00,36.69,36.76,36.69,36.74,5400.0,36.69,36.76,36.69,36.74,5400.0
2013-08-28 13:10:00,36.74,36.74,36.7,36.7,8200.0,36.74,36.74,36.7,36.7,8200.0
2013-08-28 13:20:00,36.7,36.76,36.69,36.75,6000.0,36.7,36.76,36.69,36.75,6000.0
2013-08-28 13:30:00,36.75,36.75,36.72,36.73,4600.0,36.75,36.75,36.72,36.73,4600.0
2013-08-28 13:40:00,36.73,36.76,36.71,36.71,10000.0,36.73,36.76,36.71,36.71,10000.0
2013-08-28 13:50:00,36.7,36.71,36.66,36.68,5100.0,36.7,36.71,36.66,36.68,5100.0
2013-08-28 14:00:00,36.7,36.73,36.68,36.69,5300.0,36.7,36.73,36.68,36.69,5300.0
2013-08-28 14:10:00,36.65,36.68,36.62,36.66,5600.0,36.65,36.68,36.62,36.66,5600.0
2013-08-28 14:20:00,36.66,36.67,36.65,36.67,5000.0,36.66,36.67,36.65,36.67,5000.0
2013-08-28 14:30:00,36.68,36.68,36.57,36.57,6600.0,36.68,36.68,36.57,36.57,6600.0
2013-08-28 14:40:00,36.59,36.61,36.57,36.61,8500.0,36.59,36.61,36.57,36.61,8500.0
2013-08-28 14:50:00,36.61,36.65,36.61,36.64,8800.0,36.61,36.65,36.61,36.64,8800.0
2013-08-28 15:00:00,36.64,36.64,36.62,36.63,6100.0,36.64,36.64,36.62,36.63,6100.0
2013-08-28 15:10:00,36.64,36.7,36.64,36.68,12400.0,36.64,36.7,36.64,36.68,12400.0
2013-08-28 15:20:00,36.68,36.72,36.67,36.67,9100.0,36.68,36.72,36.67,36.67,9100.0
2013-08-28 15:30:00,36.67,36.73,36.64,36.64,16600.0,36.67,36.73,36.64,36.64,16600.0
2013-08-28 15:40:00,36.65,36.67,36.62,36.62,17400.0,36.65,36.67,36.62,36.62,17400.0
2013-08-28 15:50:00,36.62,36.62,36.53,36.56,27800.0,36.62,36.62,36.53,36.56,27800.0
2013-08-29 09:30:00,36.52,36.61,36.23,36.61,16800.0,36.52,36.61,36.23,36.61,16800.0
2013-08-29 09:40:00,36.62,36.66,36.58,36.61,13500.0,36.62,36.66,36.58,36.61,13500.0
2013-08-29 09:50:00,36.61,36.61,36.47,36.48,26200.0,36.61,36.61,36.47,36.48,26200.0
2013-08-29 10:00:00,36.49,36.53,36.48,36.52,18400.0,36.49,36.53,36.48,36.52,18400.0
2013-08-29 10:10:00,36.53,36.68,36.52,36.67,20000.0,36.53,36.68,36.52,36.67,20000.0
2013-08-29 10:20:00,36.68,36.73,36.66,36.71,9300.0,36.68,36.73,36.66,36.71,9300.0
2013-08-29 10:30:00,36.7,36.82,36.7,36.82,10100.0,36.7,36.82,36.7,36.82,10100.0
2013-08-29 10:40:00,36.83,36.9,36.83,36.85,9400.0,36.83,36.9,36.83,36.85,9400.0
2013-08-29 10:50:00,36.84,36.89,36.84,36.88,7300.0,36.84,36.89,36.84,36.88,7300.0
2013-08-29 11:00:00,36.88,36.89,36.86,36.88,5700.0,36.88,36.89,36.86,36.88,5700.0
2013-08-29 11:10:00,36.87,36.91,36.86,36.86,6000.0,36.87,36.91,36.86,36.86,6000.0
2013-08-29 11:20:00,36.86,36.95,36.86,36.93,7400.0,36.86,36.95,36.86,36.93,7400.0
2013-08-29 11:30:00,36.93,36.93,36.81,36.83,11600.0,36.93,36.93,36.81,36.83,11600.0
2013-08-29 11:40:00,36.83,36.86,36.82,36.82,9700.0,36.83,36.86,36.82,36.82,9700.0
2013-08-29 11:50:00,36.83,36.85,36.79,36.84,8100.0,36.83,36.85,36.79,36.84,8100.0
2013-08-29 12:00:00,36.83,36.86,36.79,36.8,6300.0,36.83,36.86,36.79,36.8,6300.0
2013-08-29 12:10:00,36.8,36.8,36.75,36.79,5000.0,36.8,36.8,36.75,36.79,5000.0
2013-08-29 12:20:00,36.79,36.84,36.78,36.82,5300.0,36.79,36.84,36.78,36.82,5300.0
2013-08-29 12:30:00,36.84,36.84,36.76,36.79,3400.0,36.84,36.84,36.76,36.79,3400.0
2013-08-29 12:40:00,36.78,36.79,36.73,36.79,5400.0,36.78,36.79,36.73,36.79,5400.0
2013-08-29 12:50:00,36.8,36.83,36.8,36.81,4200.0,36.8,36.83,36.8,36.81,4200.0
2013-08-29 13:00:00,36.81,36.86,36.8,36.85,3800.0,36.81,36.86,36.8,36.85,3800.0
2013-08-29 13:10:00,36.85,36.87,36.79,36.8,5100.0,36.85,36.87,36.79,36.8,5100.0
2013-08-29 13:20:00,36.8,36.8,36.73,36.76,5500.0,36.8,36.8,36.73,36.76,5500.0
2013-08-29 13:30:00,36.76,36.77,36.71,36.76,8700.0,36.76,36.77,36.71,36.76,8700.0
2013-08-29 13:40:00,36.77,36.83,36.77,36.81,6000.0,36.77,36.83,36.77,36.81,6000.0
2013-08-29 13:50:00,36.81,36.82,36.73,36.74,7300.0,36.81,36.82,36.73,36.74,7300.0
2013-08-29 14:00:00,36.73,36.79,36.73,36.75,11300.0,36.73,36.79,36.73,36.75,11300.0
2013-08-29 14:10:00,36.75,36.75,36.72,36.74,6100.0,36.75,36.75,36.72,36.74,6100.0
2013-08-29 14:20:00,36.74,36.77,36.72,36.72,9500.0,36.74,36.77,36.72,36.72,9500.0
2013-08-29 14:30:00,36.71,36.73,36.7,36.73,11000.0,36.71,36.73,36.7,36.73,11000.0
2013-08-29 14:40:00,36.73,36.73,36.68,36.69,12300.0,36.73,36.73,36.68,36.69,12300.0
2013-08-29 14:50:00,36.7,36.7,36.67,36.68,11800.0,36.7,36.7,36.67,36.68,11800.0
2013-08-29 15:00:00,36.68,36.69,36.63,36.68,14600.0,36.68,36.69,36.63,36.68,14600.0
2013-08-29 15:10:00,36.68,36.68,36.64,36.65,17500.0,36.68,36.68,36.64,36.65,17500.0
2013-08-29 15:20:00,36.65,36.66,36.59,36.59,12200.0,36.65,36.66,36.59,36.59,12200.0
2013-08-29 15:30:00,36.6,36.61,36.54,36.59,53200.0,36.6,36.61,36.54,36.59,53200.0
2013-08-29 15:40:00,36.58,36.62,36.58,36.61,21700.0,36.58,36.62,36.58,36.61,21700.0
2013-08-29 15:50:00,36.6,36.61,36.58,36.58,27700.0,36.6,36.61,36.58,36.58,27700.0
2013-08-30 09:30:00,36.63,36.81,36.59,36.59,7700.0,36.63,36.81,36.59,36.59,7700.0
2013-08-30 09:40:00,36.59,36.7,36.55,36.57,8500.0,36.59,36.7,36.55,36.57,8500.0
2013-08-30 09:50:00,36.65,36.7,36.57,36.57,8000.0,36.65,36.7,36.57,36.57,8000.0
2013-08-30 10:00:00,36.59,36.66,36.59,36.63,7100.0,36.59,36.66,36.59,36.63,7100.0
2013-08-30 10:10:00,36.62,36.67,36.61,36.64,4100.0,36.62,36.67,36.61,36.64,4100.0
2013-08-30 10:20:00,36.68,36.7,36.62,36.62,5500.0,36.68,36.7,36.62,36.62,5500.0
2013-08-30 10:30:00,36.6,36.6,36.52,36.52,5400.0,36.6,36.6,36.52,36.52,5400.0
2013-08-30 10:40:00,36.52,36.52,36.45,36.45,6100.0,36.52,36.52,36.45,36.45,6100.0
2013-08-30 10:50:00,36.45,36.5,36.45,36.5,5500.0,36.45,36.5,36.45,36.5,5500.0
2013-08-30 11:00:00,36.48,36.51,36.47,36.5,4300.0,36.48,36.51,36.47,36.5,4300.0
2013-08-30 11:10:00,36.5,36.55,36.5,36.5,3900.0,36.5,36.55,36.5,36.5,3900.0
2013-08-30 11:20:00,36.48,36.49,36.46,36.48,6000.0,36.48,36.49,36.46,36.48,6000.0
2013-08-30 11:30:00,36.45,36.53,36.44,36.44,3500.0,36.45,36.53,36.44,36.44,3500.0
2013-08-30 11:40:00,36.45,36.45,36.38,36.39,5000.0,36.45,36.45,36.38,36.39,5000.0
2013-08-30 11:50:00,36.39,36.41,36.35,36.39,5000.0,36.39,36.41,36.35,36.39,5000.0
2013-08-30 12:00:00,36.39,36.44,36.38,36.43,1800.0,36.39,36.44,36.38,36.43,1800.0
2013-08-30 12:10:00,36.43,36.45,36.43,36.44,3900.0,36.43,36.45,36.43,36.44,3900.0
2013-08-30 12:20:00,36.44,36.44,36.36,36.41,4600.0,36.44,36.44,36.36,36.41,4600.0
2013-08-30 12:30:00,36.41,36.41,36.35,36.37,1600.0,36.41,36.41,36.35,36.37,1600.0
2013-08-30 12:40:00,36.4,36.4,36.34,36.36,2800.0,36.4,36.4,36.34,36.36,2800.0
2013-08-30 12:50:00,36.36,36.39,36.35,36.39,2100.0,36.36,36.39,36.35,36.39,2100.0
2013-08-30 13:00:00,36.39,36.41,36.27,36.27,3500.0,36.39,36.41,36.27,36.27,3500.0
2013-08-30 13:10:00,36.26,36.44,36.26,36.33,15000.0,36.26,36.44,36.26,36.33,15000.0
2013-08-30 13:20:00,36.35,36.38,36.32,36.38,16300.0,36.35,36.38,36.32,36.38,16300.0
2013-08-30 13:30:00,36.39,36.4,36.36,36.37,5000.0,36.39,36.4,36.36,36.37,5000.0
2013-08-30 13:40:00,36.36,36.42,36.33,36.4,22600.0,36.36,36.42,36.33,36.4,22600.0
2013-08-30 13:50:00,36.42,36.42,36.35,36.38,3200.0,36.42,36.42,36.35,36.38,3200.0
2013-08-30 14:00:00,36.36,36.42,36.3,36.35,3600.0,36.36,36.42,36.3,36.35,3600.0
2013-08-30 14:10:00,36.35,36.36,36.3,36.32,4000.0,36.35,36.36,36.3,36.32,4000.0
2013-08-30 14:20:00,36.31,36.35,36.3,36.33,5400.0,36.31,36.35,36.3,36.33,5400.0
2013-08-30 14:30:00,36.31,36.34,36.29,36.34,6200.0,36.31,36.34,36.29,36.34,6200.0
2013-08-30 14:40:00,36.33,36.33,36.3,36.32,6700.0,36.33,36.33,36.3,36.32,6700.0
2013-08-30 14:50:00,36.33,36.36,36.3,36.31,10100.0,36.33,36.36,36.3,36.31,10100.0
2013-08-30 15:00:00,36.3,36.32,36.25,36.26,12400.0,36.3,36.32,36.25,36.26,12400.0
2013-08-30 15:10:00,36.26,36.31,36.25,36.28,13100.0,36.26,36.31,36.25,36.28,13100.0
2013-08-30 15:20:00,36.29,36.29,36.25,36.27,63500.0,36.29,36.29,36.25,36.27,63500.0
2013-08-30 15:30:00,36.26,36.27,36.2,36.2,26700.0,36.26,36.27,36.2,36.2,26700.0
2013-08-30 15:40:00,36.2,36.2,36.13,36.19,48700.0,36.2,36.2,36.13,36.19,48700.0
2013-08-30 15:50:00,36.2,36.29,36.2,36.26,190200.0,36.2,36.29,36.2,36.26,190200.0
2013-09-03 09:30:00,36.07,36.63,36.04,36.58,85100.0,36.07,36.63,36.04,36.58,85100.0
2013-09-03 09:40:00,36.67,36.7,36.52,36.6,27100.0,36.67,36.7,36.52,36.6,27100.0
2013-09-03 09:50:00,36.6,36.61,36.24,36.33,34300.0,36.6,36.61,36.24,36.33,34300.0
2013-09-03 10:00:00,36.33,36.36,36.25,36.26,29100.0,36.33,36.36,36.25,36.26,29100.0
2013-09-03 10:10:00,36.29,36.33,36.19,36.21,19900.0,36.29,36.33,36.19,36.21,19900.0
2013-09-03 10:20:00,36.23,36.23,36.08,36.13,15000.0,36.23,36.23,36.08,36.13,15000.0
2013-09-03 10:30:00,36.13,36.35,36.09,36.35,21500.0,36.13,36.35,36.09,36.35,21500.0
2013-09-03 10:40:00,36.36,36.45,36.34,36.41,16500.0,36.36,36.45,36.34,36.41,16500.0
2013-09-03 10:50:00,36.44,36.46,36.36,36.42,25300.0,36.44,36.46,36.36,36.42,25300.0
2013-09-03 11:00:00,36.39,36.43,36.34,36.35,22500.0,36.39,36.43,36.34,36.35,22500.0
2013-09-03 11:10:00,36.34,36.36,36.28,36.29,26100.0,36.34,36.36,36.28,36.29,26100.0
2013-09-03 11:20:00,36.3,36.33,36.12,36.16,18000.0,36.3,36.33,36.12,36.16,18000.0
2013-09-03 11:30:00,36.12,36.17,36.09,36.13,17300.0,36.12,36.17,36.09,36.13,17300.0
2013-09-03 11:40:00,36.17,36.2,36.05,36.15,21000.0,36.17,36.2,36.05,36.15,21000.0
2013-09-03 11:50:00,36.15,36.19,36.05,36.07,21700.0,36.15,36.19,36.05,36.07,21700.0
2013-09-03 12:00:00,36.03,36.07,35.98,35.98,22000.0,36.03,36.07,35.98,35.98,22000.0
2013-09-03 12:10:00,35.99,36.01,35.87,35.89,19200.0,35.99,36.01,35.87,35.89,19200.0
2013-09-03 12:20:00,35.88,36.01,35.87,36.01,18400.0,35.88,36.01,35.87,36.01,18400.0
2013-09-03 12:30:00,36.0,36.03,35.96,36.03,15100.0,36.0,36.03,35.96,36.03,15100.0
2013-09-03 12:40:00,36.01,36.02,35.91,35.92,16300.0,36.01,36.02,35.91,35.92,16300.0
2013-09-03 12:50:00,35.95,35.95,35.85,35.86,14700.0,35.95,35.95,35.85,35.86,14700.0
2013-09-03 13:00:00,35.85,35.89,35.77,35.83,26300.0,35.85,35.89,35.77,35.83,26300.0
2013-09-03 13:10:00,35.83,35.91,35.8,35.8,22300.0,35.83,35.91,35.8,35.8,22300.0
2013-09-03 13:20:00,35.85,35.86,35.76,35.83,27900.0,35.85,35.86,35.76,35.83,27900.0
2013-09-03 13:30:00,35.8,35.81,35.75,35.77,16500.0,35.8,35.81,35.75,35.77,16500.0
2013-09-03 13:40:00,35.78,35.78,35.6,35.6,20300.0,35.78,35.78,35.6,35.6,20300.0
2013-09-03 13:50:00,35.6,35.64,35.52,35.52,24300.0,35.6,35.64,35.52,35.52,24300.0
2013-09-03 14:00:00,35.56,35.7,35.54,35.68,20400.0,35.56,35.7,35.54,35.68,20400.0
2013-09-03 14:10:00,35.68,35.69,35.51,35.55,41500.0,35.68,35.69,35.51,35.55,41500.0
2013-09-03 14:20:00,35.55,35.55,35.39,35.45,33400.0,35.55,35.55,35.39,35.45,33400.0
2013-09-03 14:30:00,35.44,35.45,35.34,35.35,28400.0,35.44,35.45,35.34,35.35,28400.0
2013-09-03 14:40:00,35.35,35.35,35.27,35.31,37800.0,35.35,35.35,35.27,35.31,37800.0
2013-09-03 14:50:00,35.32,35.44,35.3,35.44,26400.0,35.32,35.44,35.3,35.44,26400.0
2013-09-03 15:00:00,35.44,35.59,35.43,35.59,17900.0,35.44,35.59,35.43,35.59,17900.0
2013-09-03 15:10:00,35.59,35.59,35.56,35.58,25900.0,35.59,35.59,35.56,35.58,25900.0
2013-09-03 15:20:00,35.58,35.59,35.52,35.52,27400.0,35.58,35.59,35.52,35.52,27400.0
2013-09-03 15:30:00,35.52,35.59,35.52,35.59,33700.0,35.52,35.59,35.52,35.59,33700.0
2013-09-03 15:40:00,35.6,35.6,35.42,35.42,68200.0,35.6,35.6,35.42,35.42,68200.0
2013-09-03 15:50:00,35.43,35.53,35.39,35.53,193300.0,35.43,35.53,35.39,35.53,193300.0
2013-09-04 09:30:00,35.47,35.64,35.44,35.53,26100.0,35.47,35.64,35.44,35.53,26100.0
2013-09-04 09:40:00,35.57,35.65,35.55,35.63,18300.0,35.57,35.65,35.55,35.63,18300.0
2013-09-04 09:50:00,35.65,35.78,35.65,35.78,6600.0,35.65,35.78,35.65,35.78,6600.0
2013-09-04 10:00:00,35.79,36.01,35.78,35.97,19900.0,35.79,36.01,35.78,35.97,19900.0
2013-09-04 10:10:00,35.96,36.09,35.96,35.98,30000.0,35.96,36.09,35.96,35.98,30000.0
2013-09-04 10:20:00,35.98,36.0,35.97,36.0,12100.0,35.98,36.0,35.97,36.0,12100.0
2013-09-04 10:30:00,36.01,36.04,35.94,36.04,12700.0,36.01,36.04,35.94,36.04,12700.0
2013-09-04 10:40:00,36.04,36.07,36.01,36.05,11300.0,36.04,36.07,36.01,36.05,11300.0
2013-09-04 10:50:00,36.05,36.11,36.01,36.01,13100.0,36.05,36.11,36.01,36.01,13100.0
2013-09-04 11:00:00,36.01,36.1,35.99,36.09,17100.0,36.01,36.1,35.99,36.09,17100.0
2013-09-04 11:10:00,36.1,36.1,36.01,36.02,9000.0,36.1,36.1,36.01,36.02,9000.0
2013-09-04 11:20:00,36.03,36.06,35.99,36.06,11200.0,36.03,36.06,35.99,36.06,11200.0
2013-09-04 11:30:00,36.07,36.07,36.05,36.06,6500.0,36.07,36.07,36.05,36.06,6500.0
2013-09-04 11:40:00,36.07,36.11,36.06,36.09,10200.0,36.07,36.11,36.06,36.09,10200.0
2013-09-04 11:50:00,36.1,36.15,36.08,36.08,10100.0,36.1,36.15,36.08,36.08,10100.0
2013-09-04 12:00:00,36.08,36.1,36.07,36.09,10200.0,36.08,36.1,36.07,36.09,10200.0
2013-09-04 12:10:00,36.09,36.1,36.02,36.03,8400.0,36.09,36.1,36.02,36.03,8400.0
2013-09-04 12:20:00,36.03,36.14,36.01,36.07,35000.0,36.03,36.14,36.01,36.07,35000.0
2013-09-04 12:30:00,36.07,36.14,36.07,36.09,19000.0,36.07,36.14,36.07,36.09,19000.0
2013-09-04 12:40:00,36.08,36.11,36.05,36.07,21100.0,36.08,36.11,36.05,36.07,21100.0
2013-09-04 12:50:00,36.09,36.09,36.02,36.02,6800.0,36.09,36.09,36.02,36.02,6800.0
2013-09-04 13:00:00,36.03,36.06,36.01,36.05,6700.0,36.03,36.06,36.01,36.05,6700.0
2013-09-04 13:10:00,36.05,36.05,36.01,36.04,8600.0,36.05,36.05,36.01,36.04,8600.0
2013-09-04 13:20:00,36.04,36.04,35.99,36.01,8000.0,36.04,36.04,35.99,36.01,8000.0
2013-09-04 13:30:00,36.02,36.04,35.99,36.02,9900.0,36.02,36.04,35.99,36.02,9900.0
2013-09-04 13:40:00,36.03,36.04,35.99,36.0,10400.0,36.03,36.04,35.99,36.0,10400.0
2013-09-04 13:50:00,36.0,36.0,35.97,35.99,8100.0,36.0,36.0,35.97,35.99,8100.0
2013-09-04 14:00:00,35.99,36.01,35.97,35.99,11600.0,35.99,36.01,35.97,35.99,11600.0
2013-09-04 14:10:00,35.99,36.05,35.98,36.05,9300.0,35.99,36.05,35.98,36.05,9300.0
2013-09-04 14:20:00,36.05,36.09,36.05,36.09,12000.0,36.05,36.09,36.05,36.09,12000.0
2013-09-04 14:30:00,36.09,36.12,36.07,36.12,12300.0,36.09,36.12,36.07,36.12,12300.0
2013-09-04 14:40:00,36.13,36.16,36.13,36.16,11400.0,36.13,36.16,36.13,36.16,11400.0
2013-09-04 14:50:00,36.16,36.19,36.15,36.17,13900.0,36.16,36.19,36.15,36.17,13900.0
2013-09-04 15:00:00,36.17,36.18,36.12,36.15,19500.0,36.17,36.18,36.12,36.15,19500.0
2013-09-04 15:10:00,36.15,36.17,36.14,36.16,14700.0,36.15,36.17,36.14,36.16,14700.0
2013-09-04 15:20:00,36.16,36.16,36.1,36.12,17200.0,36.16,36.16,36.1,36.12,17200.0
2013-09-04 15:30:00,36.11,36.14,36.09,36.11,23000.0,36.11,36.14,36.09,36.11,23000.0
2013-09-04 15:40:00,36.11,36.2,36.07,36.17,45900.0,36.11,36.2,36.07,36.17,45900.0
2013-09-04 15:50:00,36.16,36.16,36.04,36.05,144800.0,36.16,36.16,36.04,36.05,144800.0
2013-09-05 09:30:00,36.02,36.3,36.02,36.3,17300.0,36.02,36.3,36.02,36.3,17300.0
2013-09-05 09:40:00,36.3,36.34,36.25,36.31,7500.0,36.3,36.34,36.25,36.31,7500.0
2013-09-05 09:50:00,36.32,36.38,36.29,36.32,12900.0,36.32,36.38,36.29,36.32,12900.0
2013-09-05 10:00:00,36.33,36.37,36.27,36.36,9500.0,36.33,36.37,36.27,36.36,9500.0
2013-09-05 10:10:00,36.38,36.46,36.38,36.44,12600.0,36.38,36.46,36.38,36.44,12600.0
2013-09-05 10:20:00,36.44,36.44,36.35,36.41,10600.0,36.44,36.44,36.35,36.41,10600.0
2013-09-05 10:30:00,36.4,36.4,36.31,36.38,7300.0,36.4,36.4,36.31,36.38,7300.0
2013-09-05 10:40:00,36.38,36.38,36.34,36.34,8000.0,36.38,36.38,36.34,36.34,8000.0
2013-09-05 10:50:00,36.37,36.42,36.36,36.37,8600.0,36.37,36.42,36.36,36.37,8600.0
2013-09-05 11:00:00,36.38,36.43,36.38,36.41,33800.0,36.38,36.43,36.38,36.41,33800.0
2013-09-05 11:10:00,36.43,36.45,36.42,36.44,7400.0,36.43,36.45,36.42,36.44,7400.0
2013-09-05 11:20:00,36.44,36.44,36.42,36.44,7700.0,36.44,36.44,36.42,36.44,7700.0
2013-09-05 11:30:00,36.44,36.45,36.41,36.44,9300.0,36.44,36.45,36.41,36.44,9300.0
2013-09-05 11:40:00,36.44,36.44,36.41,36.41,5500.0,36.44,36.44,36.41,36.41,5500.0
2013-09-05 11:50:00,36.41,36.41,36.39,36.39,4700.0,36.41,36.41,36.39,36.39,4700.0
2013-09-05 12:00:00,36.4,36.42,36.4,36.4,6100.0,36.4,36.42,36.4,36.4,6100.0
2013-09-05 12:10:00,36.4,36.4,36.36,36.38,4900.0,36.4,36.4,36.36,36.38,4900.0
2013-09-05 12:20:00,36.38,36.41,36.38,36.39,7600.0,36.38,36.41,36.38,36.39,7600.0
2013-09-05 12:30:00,36.4,36.4,36.36,36.39,4000.0,36.4,36.4,36.36,36.39,4000.0
2013-09-05 12:40:00,36.39,36.4,36.38,36.39,4300.0,36.39,36.4,36.38,36.39,4300.0
2013-09-05 12:50:00,36.39,36.43,36.39,36.43,7800.0,36.39,36.43,36.39,36.43,7800.0
2013-09-05 13:00:00,36.43,36.43,36.37,36.38,5600.0,36.43,36.43,36.37,36.38,5600.0
2013-09-05 13:10:00,36.38,36.4,36.36,36.4,2000.0,36.38,36.4,36.36,36.4,2000.0
2013-09-05 13:20:00,36.4,36.44,36.4,36.43,6100.0,36.4,36.44,36.4,36.43,6100.0
2013-09-05 13:30:00,36.44,36.44,36.42,36.44,3600.0,36.44,36.44,36.42,36.44,3600.0
2013-09-05 13:40:00,36.44,36.47,36.43,36.46,9400.0,36.44,36.47,36.43,36.46,9400.0
2013-09-05 13:50:00,36.46,36.47,36.41,36.41,3900.0,36.46,36.47,36.41,36.41,3900.0
2013-09-05 14:00:00,36.41,36.44,36.4,36.44,6000.0,36.41,36.44,36.4,36.44,6000.0
2013-09-05 14:10:00,36.44,36.48,36.44,36.47,7100.0,36.44,36.48,36.44,36.47,7100.0
2013-09-05 14:20:00,36.47,36.48,36.45,36.48,4800.0,36.47,36.48,36.45,36.48,4800.0
2013-09-05 14:30:00,36.49,36.5,36.47,36.49,9900.0,36.49,36.5,36.47,36.49,9900.0
2013-09-05 14:40:00,36.49,36.5,36.47,36.48,5600.0,36.49,36.5,36.47,36.48,5600.0
2013-09-05 14:50:00,36.48,36.5,36.48,36.49,7000.0,36.48,36.5,36.48,36.49,7000.0
2013-09-05 15:00:00,36.5,36.5,36.48,36.48,5900.0,36.5,36.5,36.48,36.48,5900.0
2013-09-05 15:10:00,36.48,36.48,36.44,36.46,7700.0,36.48,36.48,36.44,36.46,7700.0
2013-09-05 15:20:00,36.46,36.49,36.46,36.48,13600.0,36.46,36.49,36.46,36.48,13600.0
2013-09-05 15:30:00,36.48,36.49,36.43,36.49,13300.0,36.48,36.49,36.43,36.49,13300.0
2013-09-05 15:40:00,36.49,36.5,36.47,36.48,22300.0,36.49,36.5,36.47,36.48,22300.0
2013-09-05 15:50:00,36.46,36.47,36.33,36.34,49800.0,36.46,36.47,36.33,36.34,49800.0
2013-09-06 09:30:00,36.37,36.48,36.34,36.47,19700.0,36.37,36.48,36.34,36.47,19700.0
2013-09-06 09:40:00,36.47,36.47,36.11,36.15,13600.0,36.47,36.47,36.11,36.15,13600.0
2013-09-06 09:50:00,36.15,36.25,36.12,36.17,14900.0,36.15,36.25,36.12,36.17,14900.0
2013-09-06 10:00:00,36.19,36.25,36.05,36.25,19200.0,36.19,36.25,36.05,36.25,19200.0
2013-09-06 10:10:00,36.25,36.36,36.16,36.34,9300.0,36.25,36.36,36.16,36.34,9300.0
2013-09-06 10:20:00,36.37,36.41,36.31,36.41,8100.0,36.37,36.41,36.31,36.41,8100.0
2013-09-06 10:30:00,36.42,36.45,36.38,36.44,8200.0,36.42,36.45,36.38,36.44,8200.0
2013-09-06 10:40:00,36.47,36.58,36.44,36.56,9400.0,36.47,36.58,36.44,36.56,9400.0
2013-09-06 10:50:00,36.56,36.62,36.55,36.62,7500.0,36.56,36.62,36.55,36.62,7500.0
2013-09-06 11:00:00,36.62,36.64,36.61,36.62,5000.0,36.62,36.64,36.61,36.62,5000.0
2013-09-06 11:10:00,36.62,36.63,36.57,36.59,7500.0,36.62,36.63,36.57,36.59,7500.0
2013-09-06 11:20:00,36.6,36.64,36.59,36.61,5800.0,36.6,36.64,36.59,36.61,5800.0
2013-09-06 11:30:00,36.61,36.64,36.59,36.63,7700.0,36.61,36.64,36.59,36.63,7700.0
2013-09-06 11:40:00,36.63,36.64,36.58,36.58,4500.0,36.63,36.64,36.58,36.58,4500.0
2013-09-06 11:50:00,36.59,36.61,36.57,36.59,6300.0,36.59,36.61,36.57,36.59,6300.0
2013-09-06 12:00:00,36.59,36.62,36.59,36.61,4900.0,36.59,36.62,36.59,36.61,4900.0
2013-09-06 12:10:00,36.62,36.63,36.62,36.62,5800.0,36.62,36.63,36.62,36.62,5800.0
2013-09-06 12:20:00,36.63,36.64,36.6,36.61,5200.0,36.63,36.64,36.6,36.61,5200.0
2013-09-06 12:30:00,36.62,36.63,36.58,36.58,6000.0,36.62,36.63,36.58,36.58,6000.0
2013-09-06 12:40:00,36.58,36.58,36.56,36.57,1800.0,36.58,36.58,36.56,36.57,1800.0
2013-09-06 12:50:00,36.57,36.61,36.56,36.6,7100.0,36.57,36.61,36.56,36.6,7100.0
2013-09-06 13:00:00,36.61,36.62,36.58,36.62,5300.0,36.61,36.62,36.58,36.62,5300.0
2013-09-06 13:10:00,36.62,36.64,36.56,36.61,22000.0,36.62,36.64,36.56,36.61,22000.0
2013-09-06 13:20:00,36.61,36.65,36.59,36.59,6600.0,36.61,36.65,36.59,36.59,6600.0
2013-09-06 13:30:00,36.59,36.64,36.57,36.64,7700.0,36.59,36.64,36.57,36.64,7700.0
2013-09-06 13:40:00,36.63,36.67,36.62,36.66,9900.0,36.63,36.67,36.62,36.66,9900.0
2013-09-06 13:50:00,36.68,36.71,36.67,36.69,4600.0,36.68,36.71,36.67,36.69,4600.0
2013-09-06 14:00:00,36.69,36.7,36.66,36.69,10800.0,36.69,36.7,36.66,36.69,10800.0
2013-09-06 14:10:00,36.69,36.7,36.65,36.67,6300.0,36.69,36.7,36.65,36.67,6300.0
2013-09-06 14:20:00,36.66,36.66,36.64,36.65,8000.0,36.66,36.66,36.64,36.65,8000.0
2013-09-06 14:30:00,36.66,36.66,36.61,36.64,10500.0,36.66,36.66,36.61,36.64,10500.0
2013-09-06 14:40:00,36.64,36.66,36.63,36.66,8000.0,36.64,36.66,36.63,36.66,8000.0
2013-09-06 14:50:00,36.67,36.69,36.67,36.67,10900.0,36.67,36.69,36.67,36.67,10900.0
2013-09-06 15:00:00,36.67,36.7,36.62,36.64,12100.0,36.67,36.7,36.62,36.64,12100.0
2013-09-06 15:10:00,36.65,36.66,36.62,36.65,15800.0,36.65,36.66,36.62,36.65,15800.0
2013-09-06 15:20:00,36.66,36.69,36.62,36.68,19900.0,36.66,36.69,36.62,36.68,19900.0
2013-09-06 15:30:00,36.69,36.69,36.57,36.61,19100.0,36.69,36.69,36.57,36.61,19100.0
2013-09-06 15:40:00,36.6,36.63,36.54,36.54,25500.0,36.6,36.63,36.54,36.54,25500.0
2013-09-06 15:50:00,36.52,36.55,36.42,36.43,78500.0,36.52,36.55,36.42,36.43,78500.0
2013-09-09 09:30:00,36.46,36.65,36.42,36.64,14300.0,36.46,36.65,36.42,36.64,14300.0
2013-09-09 09:40:00,36.68,36.68,36.6,36.63,8100.0,36.68,36.68,36.6,36.63,8100.0
2013-09-09 09:50:00,36.66,36.76,36.66,36.7,11800.0,36.66,36.76,36.66,36.7,11800.0
2013-09-09 10:00:00,36.74,36.79,36.64,36.72,13500.0,36.74,36.79,36.64,36.72,13500.0
2013-09-09 10:10:00,36.71,36.8,36.7,36.74,8500.0,36.71,36.8,36.7,36.74,8500.0
2013-09-09 10:20:00,36.72,36.76,36.7,36.75,6400.0,36.72,36.76,36.7,36.75,6400.0
2013-09-09 10:30:00,36.76,36.81,36.75,36.81,8500.0,36.76,36.81,36.75,36.81,8500.0
2013-09-09 10:40:00,36.8,36.83,36.74,36.81,10200.0,36.8,36.83,36.74,36.81,10200.0
2013-09-09 10:50:00,36.81,36.84,36.78,36.84,6100.0,36.81,36.84,36.78,36.84,6100.0
2013-09-09 11:00:00,36.84,36.88,36.81,36.87,7200.0,36.84,36.88,36.81,36.87,7200.0
2013-09-09 11:10:00,36.88,36.9,36.85,36.85,7400.0,36.88,36.9,36.85,36.85,7400.0
2013-09-09 11:20:00,36.85,36.89,36.84,36.89,9700.0,36.85,36.89,36.84,36.89,9700.0
2013-09-09 11:30:00,36.89,36.91,36.89,36.9,8700.0,36.89,36.91,36.89,36.9,8700.0
2013-09-09 11:40:00,36.9,36.93,36.9,36.92,4900.0,36.9,36.93,36.9,36.92,4900.0
2013-09-09 11:50:00,36.92,36.94,36.89,36.91,6300.0,36.92,36.94,36.89,36.91,6300.0
2013-09-09 12:00:00,36.92,36.94,36.82,36.82,14400.0,36.92,36.94,36.82,36.82,14400.0
2013-09-09 12:10:00,36.83,36.91,36.83,36.9,7800.0,36.83,36.91,36.83,36.9,7800.0
2013-09-09 12:20:00,36.9,36.91,36.85,36.91,7600.0,36.9,36.91,36.85,36.91,7600.0
2013-09-09 12:30:00,36.91,36.92,36.85,36.87,11300.0,36.91,36.92,36.85,36.87,11300.0
2013-09-09 12:40:00,36.87,36.91,36.86,36.91,3500.0,36.87,36.91,36.86,36.91,3500.0
2013-09-09 12:50:00,36.92,36.92,36.87,36.89,5300.0,36.92,36.92,36.87,36.89,5300.0
2013-09-09 13:00:00,36.9,36.91,36.87,36.9,4300.0,36.9,36.91,36.87,36.9,4300.0
2013-09-09 13:10:00,36.91,36.94,36.9,36.94,6800.0,36.91,36.94,36.9,36.94,6800.0
2013-09-09 13:20:00,36.94,36.95,36.92,36.93,4700.0,36.94,36.95,36.92,36.93,4700.0
2013-09-09 13:30:00,36.93,36.95,36.93,36.95,2900.0,36.93,36.95,36.93,36.95,2900.0
2013-09-09 13:40:00,36.95,36.96,36.93,36.96,9600.0,36.95,36.96,36.93,36.96,9600.0
2013-09-09 13:50:00,36.96,36.99,36.95,36.98,9000.0,36.96,36.99,36.95,36.98,9000.0
2013-09-09 14:00:00,36.98,37.0,36.96,36.98,14000.0,36.98,37.0,36.96,36.98,14000.0
2013-09-09 14:10:00,36.96,37.0,36.95,37.0,17800.0,36.96,37.0,36.95,37.0,17800.0
2013-09-09 14:20:00,37.0,37.0,36.96,36.96,10900.0,37.0,37.0,36.96,36.96,10900.0
2013-09-09 14:30:00,36.96,36.97,36.93,36.95,9800.0,36.96,36.97,36.93,36.95,9800.0
2013-09-09 14:40:00,36.95,36.95,36.91,36.93,6400.0,36.95,36.95,36.91,36.93,6400.0
2013-09-09 14:50:00,36.92,36.96,36.92,36.95,6900.0,36.92,36.96,36.92,36.95,6900.0
2013-09-09 15:00:00,36.96,36.96,36.91,36.91,15900.0,36.96,36.96,36.91,36.91,15900.0
2013-09-09 15:10:00,36.91,36.94,36.9,36.93,9000.0,36.91,36.94,36.9,36.93,9000.0
2013-09-09 15:20:00,36.93,36.94,36.89,36.94,11700.0,36.93,36.94,36.89,36.94,11700.0
2013-09-09 15:30:00,36.94,36.94,36.92,36.94,11900.0,36.94,36.94,36.92,36.94,11900.0
2013-09-09 15:40:00,36.94,36.94,36.87,36.87,20800.0,36.94,36.94,36.87,36.87,20800.0
2013-09-09 15:50:00,36.88,36.91,36.85,36.87,38200.0,36.88,36.91,36.85,36.87,38200.0
2013-09-10 09:30:00,37.72,37.72,36.95,37.1,16800.0,37.72,37.72,36.95,37.1,16800.0
2013-09-10 09:40:00,37.08,37.15,37.0,37.03,10600.0,37.08,37.15,37.0,37.03,10600.0
2013-09-10 09:50:00,37.04,37.14,37.04,37.05,6700.0,37.04,37.14,37.04,37.05,6700.0
2013-09-10 10:00:00,37.1,37.12,37.06,37.08,6800.0,37.1,37.12,37.06,37.08,6800.0
2013-09-10 10:10:00,37.11,37.23,37.07,37.08,14400.0,37.11,37.23,37.07,37.08,14400.0
2013-09-10 10:20:00,37.08,37.22,37.08,37.2,13600.0,37.08,37.22,37.08,37.2,13600.0
2013-09-10 10:30:00,37.2,37.21,37.14,37.16,6200.0,37.2,37.21,37.14,37.16,6200.0
2013-09-10 10:40:00,37.16,37.23,37.16,37.21,8400.0,37.16,37.23,37.16,37.21,8400.0
2013-09-10 10:50:00,37.21,37.22,37.01,37.12,65900.0,37.21,37.22,37.01,37.12,65900.0
2013-09-10 11:00:00,37.11,37.11,37.07,37.07,7200.0,37.11,37.11,37.07,37.07,7200.0
2013-09-10 11:10:00,37.08,37.09,37.02,37.04,12900.0,37.08,37.09,37.02,37.04,12900.0
2013-09-10 11:20:00,37.04,37.09,37.04,37.09,11500.0,37.04,37.09,37.04,37.09,11500.0
2013-09-10 11:30:00,37.08,37.09,37.04,37.07,6800.0,37.08,37.09,37.04,37.07,6800.0
2013-09-10 11:40:00,37.08,37.09,37.02,37.04,6700.0,37.08,37.09,37.02,37.04,6700.0
2013-09-10 11:50:00,37.04,37.07,37.03,37.05,7100.0,37.04,37.07,37.03,37.05,7100.0
2013-09-10 12:00:00,37.06,37.06,37.02,37.02,4400.0,37.06,37.06,37.02,37.02,4400.0
2013-09-10 12:10:00,37.02,37.02,36.98,36.98,7300.0,37.02,37.02,36.98,36.98,7300.0
2013-09-10 12:20:00,36.99,37.03,36.98,37.03,7300.0,36.99,37.03,36.98,37.03,7300.0
2013-09-10 12:30:00,37.04,37.05,37.02,37.05,5300.0,37.04,37.05,37.02,37.05,5300.0
2013-09-10 12:40:00,37.05,37.06,37.01,37.01,7900.0,37.05,37.06,37.01,37.01,7900.0
2013-09-10 12:50:00,37.01,37.09,37.01,37.08,7100.0,37.01,37.09,37.01,37.08,7100.0
2013-09-10 13:00:00,37.07,37.08,37.0,37.01,5800.0,37.07,37.08,37.0,37.01,5800.0
2013-09-10 13:10:00,37.01,37.05,37.0,37.05,15500.0,37.01,37.05,37.0,37.05,15500.0
2013-09-10 13:20:00,37.04,37.07,37.01,37.06,7600.0,37.04,37.07,37.01,37.06,7600.0
2013-09-10 13:30:00,37.07,37.1,37.05,37.1,7100.0,37.07,37.1,37.05,37.1,7100.0
2013-09-10 13:40:00,37.09,37.14,37.08,37.1,11900.0,37.09,37.14,37.08,37.1,11900.0
2013-09-10 13:50:00,37.1,37.15,37.1,37.15,6900.0,37.1,37.15,37.1,37.15,6900.0
2013-09-10 14:00:00,37.16,37.18,37.14,37.15,8500.0,37.16,37.18,37.14,37.15,8500.0
2013-09-10 14:10:00,37.14,37.16,37.1,37.11,14400.0,37.14,37.16,37.1,37.11,14400.0
2013-09-10 14:20:00,37.12,37.17,37.12,37.15,10000.0,37.12,37.17,37.12,37.15,10000.0
2013-09-10 14:30:00,37.15,37.18,37.12,37.18,13100.0,37.15,37.18,37.12,37.18,13100.0
2013-09-10 14:40:00,37.18,37.2,37.12,37.14,11000.0,37.18,37.2,37.12,37.14,11000.0
2013-09-10 14:50:00,37.14,37.19,37.12,37.19,10500.0,37.14,37.19,37.12,37.19,10500.0
2013-09-10 15:00:00,37.19,37.2,37.12,37.12,8800.0,37.19,37.2,37.12,37.12,8800.0
2013-09-10 15:10:00,37.12,37.17,37.11,37.17,10700.0,37.12,37.17,37.11,37.17,10700.0
2013-09-10 15:20:00,37.17,37.21,37.17,37.21,13900.0,37.17,37.21,37.17,37.21,13900.0
2013-09-10 15:30:00,37.21,37.21,37.15,37.19,16800.0,37.21,37.21,37.15,37.19,16800.0
2013-09-10 15:40:00,37.2,37.21,37.15,37.2,22900.0,37.2,37.21,37.15,37.2,22900.0
2013-09-10 15:50:00,37.2,37.26,37.15,37.25,52200.0,37.2,37.26,37.15,37.25,52200.0
2013-09-11 09:30:00,37.11,37.36,37.11,37.36,9400.0,37.11,37.36,37.11,37.36,9400.0
2013-09-11 09:40:00,37.38,37.38,37.33,37.33,15900.0,37.38,37.38,37.33,37.33,15900.0
2013-09-11 09:50:00,37.34,37.35,37.26,37.32,10500.0,37.34,37.35,37.26,37.32,10500.0
2013-09-11 10:00:00,37.31,37.48,37.31,37.46,16900.0,37.31,37.48,37.31,37.46,16900.0
2013-09-11 10:10:00,37.43,37.45,37.32,37.36,7700.0,37.43,37.45,37.32,37.36,7700.0
2013-09-11 10:20:00,37.36,37.39,37.33,37.35,5700.0,37.36,37.39,37.33,37.35,5700.0
2013-09-11 10:30:00,37.35,37.4,37.35,37.38,5900.0,37.35,37.4,37.35,37.38,5900.0
2013-09-11 10:40:00,37.36,37.38,37.26,37.27,4500.0,37.36,37.38,37.26,37.27,4500.0
2013-09-11 10:50:00,37.27,37.34,37.26,37.34,6400.0,37.27,37.34,37.26,37.34,6400.0
2013-09-11 11:00:00,37.35,37.43,37.35,37.43,4000.0,37.35,37.43,37.35,37.43,4000.0
2013-09-11 11:10:00,37.44,37.45,37.4,37.4,6400.0,37.44,37.45,37.4,37.4,6400.0
2013-09-11 11:20:00,37.39,37.44,37.38,37.42,3300.0,37.39,37.44,37.38,37.42,3300.0
2013-09-11 11:30:00,37.42,37.48,37.42,37.45,7600.0,37.42,37.48,37.42,37.45,7600.0
2013-09-11 11:40:00,37.46,37.46,37.4,37.41,6000.0,37.46,37.46,37.4,37.41,6000.0
2013-09-11 11:50:00,37.41,37.41,37.4,37.41,4700.0,37.41,37.41,37.4,37.41,4700.0
2013-09-11 12:00:00,37.41,37.43,37.38,37.43,5400.0,37.41,37.43,37.38,37.43,5400.0
2013-09-11 12:10:00,37.42,37.43,37.4,37.42,6300.0,37.42,37.43,37.4,37.42,6300.0
2013-09-11 12:20:00,37.43,37.45,37.41,37.44,5800.0,37.43,37.45,37.41,37.44,5800.0
2013-09-11 12:30:00,37.44,37.47,37.43,37.44,5500.0,37.44,37.47,37.43,37.44,5500.0
2013-09-11 12:40:00,37.45,37.45,37.41,37.43,3700.0,37.45,37.45,37.41,37.43,3700.0
2013-09-11 12:50:00,37.43,37.47,37.43,37.47,5500.0,37.43,37.47,37.43,37.47,5500.0
2013-09-11 13:00:00,37.47,37.47,37.38,37.39,7000.0,37.47,37.47,37.38,37.39,7000.0
2013-09-11 13:10:00,37.41,37.43,37.4,37.41,4600.0,37.41,37.43,37.4,37.41,4600.0
2013-09-11 13:20:00,37.4,37.42,37.39,37.4,4800.0,37.4,37.42,37.39,37.4,4800.0
2013-09-11 13:30:00,37.41,37.44,37.41,37.41,8100.0,37.41,37.44,37.41,37.41,8100.0
2013-09-11 13:40:00,37.39,37.4,37.38,37.4,3900.0,37.39,37.4,37.38,37.4,3900.0
2013-09-11 13:50:00,37.4,37.41,37.37,37.4,4500.0,37.4,37.41,37.37,37.4,4500.0
2013-09-11 14:00:00,37.4,37.42,37.37,37.41,8200.0,37.4,37.42,37.37,37.41,8200.0
2013-09-11 14:10:00,37.43,37.45,37.4,37.44,9700.0,37.43,37.45,37.4,37.44,9700.0
2013-09-11 14:20:00,37.43,37.44,37.39,37.44,8000.0,37.43,37.44,37.39,37.44,8000.0
2013-09-11 14:30:00,37.44,37.47,37.44,37.44,10400.0,37.44,37.47,37.44,37.44,10400.0
2013-09-11 14:40:00,37.44,37.45,37.42,37.45,8800.0,37.44,37.45,37.42,37.45,8800.0
2013-09-11 14:50:00,37.45,37.45,37.39,37.4,8400.0,37.45,37.45,37.39,37.4,8400.0
2013-09-11 15:00:00,37.39,37.45,37.39,37.41,12900.0,37.39,37.45,37.39,37.41,12900.0
2013-09-11 15:10:00,37.4,37.44,37.4,37.42,9100.0,37.4,37.44,37.4,37.42,9100.0
2013-09-11 15:20:00,37.41,37.45,37.41,37.41,13400.0,37.41,37.45,37.41,37.41,13400.0
2013-09-11 15:30:00,37.41,37.46,37.41,37.46,13100.0,37.41,37.46,37.41,37.46,13100.0
2013-09-11 15:40:00,37.45,37.47,37.38,37.39,42200.0,37.45,37.47,37.38,37.39,42200.0
2013-09-11 15:50:00,37.39,37.46,37.39,37.46,45200.0,37.39,37.46,37.39,37.46,45200.0
2013-09-12 09:30:00,37.37,37.43,37.17,37.26,23500.0,37.37,37.43,37.17,37.26,23500.0
2013-09-12 09:40:00,37.27,37.39,37.2,37.34,14000.0,37.27,37.39,37.2,37.34,14000.0
2013-09-12 09:50:00,37.35,37.4,37.28,37.4,10100.0,37.35,37.4,37.28,37.4,10100.0
2013-09-12 10:00:00,37.4,37.49,37.4,37.48,7800.0,37.4,37.49,37.4,37.48,7800.0
2013-09-12 10:10:00,37.47,37.48,37.42,37.48,7500.0,37.47,37.48,37.42,37.48,7500.0
2013-09-12 10:20:00,37.48,37.49,37.43,37.43,12400.0,37.48,37.49,37.43,37.43,12400.0
2013-09-12 10:30:00,37.43,37.44,37.31,37.31,34000.0,37.43,37.44,37.31,37.31,34000.0
2013-09-12 10:40:00,37.31,37.35,37.27,37.27,12600.0,37.31,37.35,37.27,37.27,12600.0
2013-09-12 10:50:00,37.26,37.27,37.18,37.18,21200.0,37.26,37.27,37.18,37.18,21200.0
2013-09-12 11:00:00,37.18,37.23,37.17,37.18,25000.0,37.18,37.23,37.17,37.18,25000.0
2013-09-12 11:10:00,37.18,37.18,37.09,37.11,29800.0,37.18,37.18,37.09,37.11,29800.0
2013-09-12 11:20:00,37.12,37.18,37.12,37.14,15800.0,37.12,37.18,37.12,37.14,15800.0
2013-09-12 11:30:00,37.14,37.14,37.05,37.06,12500.0,37.14,37.14,37.05,37.06,12500.0
2013-09-12 11:40:00,37.06,37.14,37.02,37.14,8300.0,37.06,37.14,37.02,37.14,8300.0
2013-09-12 11:50:00,37.14,37.23,37.14,37.23,6800.0,37.14,37.23,37.14,37.23,6800.0
2013-09-12 12:00:00,37.23,37.23,37.1,37.1,9900.0,37.23,37.23,37.1,37.1,9900.0
2013-09-12 12:10:00,37.11,37.13,37.07,37.13,9900.0,37.11,37.13,37.07,37.13,9900.0
2013-09-12 12:20:00,37.13,37.13,37.04,37.09,8100.0,37.13,37.13,37.04,37.09,8100.0
2013-09-12 12:30:00,37.11,37.16,37.11,37.15,6900.0,37.11,37.16,37.11,37.15,6900.0
2013-09-12 12:40:00,37.14,37.14,37.11,37.14,6900.0,37.14,37.14,37.11,37.14,6900.0
2013-09-12 12:50:00,37.14,37.14,37.09,37.1,6500.0,37.14,37.14,37.09,37.1,6500.0
2013-09-12 13:00:00,37.1,37.21,37.09,37.2,6100.0,37.1,37.21,37.09,37.2,6100.0
2013-09-12 13:10:00,37.2,37.2,37.18,37.18,4400.0,37.2,37.2,37.18,37.18,4400.0
2013-09-12 13:20:00,37.19,37.27,37.19,37.27,4800.0,37.19,37.27,37.19,37.27,4800.0
2013-09-12 13:30:00,37.27,37.27,37.2,37.23,9000.0,37.27,37.27,37.2,37.23,9000.0
2013-09-12 13:40:00,37.22,37.22,37.17,37.19,4600.0,37.22,37.22,37.17,37.19,4600.0
2013-09-12 13:50:00,37.2,37.23,37.2,37.2,7400.0,37.2,37.23,37.2,37.2,7400.0
2013-09-12 14:00:00,37.21,37.28,37.21,37.28,7800.0,37.21,37.28,37.21,37.28,7800.0
2013-09-12 14:10:00,37.28,37.28,37.24,37.25,7200.0,37.28,37.28,37.24,37.25,7200.0
2013-09-12 14:20:00,37.25,37.25,37.2,37.24,9700.0,37.25,37.25,37.2,37.24,9700.0
2013-09-12 14:30:00,37.23,37.25,37.16,37.18,13100.0,37.23,37.25,37.16,37.18,13100.0
2013-09-12 14:40:00,37.18,37.25,37.18,37.24,9500.0,37.18,37.25,37.18,37.24,9500.0
2013-09-12 14:50:00,37.25,37.29,37.25,37.29,8400.0,37.25,37.29,37.25,37.29,8400.0
2013-09-12 15:00:00,37.29,37.29,37.25,37.25,8700.0,37.29,37.29,37.25,37.25,8700.0
2013-09-12 15:10:00,37.25,37.25,37.22,37.25,9900.0,37.25,37.25,37.22,37.25,9900.0
2013-09-12 15:20:00,37.25,37.27,37.24,37.25,14600.0,37.25,37.27,37.24,37.25,14600.0
2013-09-12 15:30:00,37.24,37.26,37.2,37.26,16300.0,37.24,37.26,37.2,37.26,16300.0
2013-09-12 15:40:00,37.26,37.26,37.16,37.16,19400.0,37.26,37.26,37.16,37.16,19400.0
2013-09-12 15:50:00,37.16,37.17,37.13,37.16,30900.0,37.16,37.17,37.13,37.16,30900.0
2013-09-13 09:30:00,37.14,37.36,37.14,37.36,10500.0,37.14,37.36,37.14,37.36,10500.0
2013-09-13 09:40:00,37.27,37.27,37.17,37.21,3600.0,37.27,37.27,37.17,37.21,3600.0
2013-09-13 09:50:00,37.21,37.29,37.21,37.29,7400.0,37.21,37.29,37.21,37.29,7400.0
2013-09-13 10:00:00,37.28,37.29,37.2,37.22,8200.0,37.28,37.29,37.2,37.22,8200.0
2013-09-13 10:10:00,37.2,37.21,37.15,37.2,7300.0,37.2,37.21,37.15,37.2,7300.0
2013-09-13 10:20:00,37.2,37.25,37.2,37.22,7500.0,37.2,37.25,37.2,37.22,7500.0
2013-09-13 10:30:00,37.23,37.3,37.23,37.29,12100.0,37.23,37.3,37.23,37.29,12100.0
2013-09-13 10:40:00,37.3,37.37,37.3,37.32,10600.0,37.3,37.37,37.3,37.32,10600.0
2013-09-13 10:50:00,37.34,37.37,37.33,37.34,18700.0,37.34,37.37,37.33,37.34,18700.0
2013-09-13 11:00:00,37.34,37.36,37.31,37.36,6400.0,37.34,37.36,37.31,37.36,6400.0
2013-09-13 11:10:00,37.35,37.4,37.35,37.39,5400.0,37.35,37.4,37.35,37.39,5400.0
2013-09-13 11:20:00,37.39,37.41,37.36,37.4,6300.0,37.39,37.41,37.36,37.4,6300.0
2013-09-13 11:30:00,37.4,37.42,37.4,37.4,5000.0,37.4,37.42,37.4,37.4,5000.0
2013-09-13 11:40:00,37.4,37.4,37.34,37.34,5300.0,37.4,37.4,37.34,37.34,5300.0
2013-09-13 11:50:00,37.34,37.39,37.34,37.39,4100.0,37.34,37.39,37.34,37.39,4100.0
2013-09-13 12:00:00,37.39,37.41,37.38,37.4,3700.0,37.39,37.41,37.38,37.4,3700.0
2013-09-13 12:10:00,37.4,37.41,37.38,37.39,3800.0,37.4,37.41,37.38,37.39,3800.0
2013-09-13 12:20:00,37.39,37.44,37.39,37.43,4200.0,37.39,37.44,37.39,37.43,4200.0
2013-09-13 12:30:00,37.42,37.42,37.38,37.39,5300.0,37.42,37.42,37.38,37.39,5300.0
2013-09-13 12:40:00,37.39,37.39,37.38,37.38,3500.0,37.39,37.39,37.38,37.38,3500.0
2013-09-13 12:50:00,37.38,37.42,37.38,37.41,3300.0,37.38,37.42,37.38,37.41,3300.0
2013-09-13 13:00:00,37.41,37.41,37.39,37.4,2500.0,37.41,37.41,37.39,37.4,2500.0
2013-09-13 13:10:00,37.42,37.42,37.39,37.4,5000.0,37.42,37.42,37.39,37.4,5000.0
2013-09-13 13:20:00,37.4,37.4,37.38,37.38,4300.0,37.4,37.4,37.38,37.38,4300.0
2013-09-13 13:30:00,37.39,37.39,37.36,37.36,4300.0,37.39,37.39,37.36,37.36,4300.0
2013-09-13 13:40:00,37.36,37.39,37.35,37.39,4200.0,37.36,37.39,37.35,37.39,4200.0
2013-09-13 13:50:00,37.39,37.4,37.34,37.35,7400.0,37.39,37.4,37.34,37.35,7400.0
2013-09-13 14:00:00,37.35,37.38,37.34,37.37,4400.0,37.35,37.38,37.34,37.37,4400.0
2013-09-13 14:10:00,37.37,37.39,37.35,37.39,63300.0,37.37,37.39,37.35,37.39,63300.0
2013-09-13 14:20:00,37.38,37.39,37.37,37.38,2500.0,37.38,37.39,37.37,37.38,2500.0
2013-09-13 14:30:00,37.38,37.4,37.38,37.39,7000.0,37.38,37.4,37.38,37.39,7000.0
2013-09-13 14:40:00,37.4,37.4,37.38,37.38,5000.0,37.4,37.4,37.38,37.38,5000.0
2013-09-13 14:50:00,37.39,37.42,37.39,37.41,8100.0,37.39,37.42,37.39,37.41,8100.0
2013-09-13 15:00:00,37.41,37.42,37.4,37.41,4600.0,37.41,37.42,37.4,37.41,4600.0
2013-09-13 15:10:00,37.41,37.42,37.38,37.42,5400.0,37.41,37.42,37.38,37.42,5400.0
2013-09-13 15:20:00,37.43,37.44,37.42,37.43,10200.0,37.43,37.44,37.42,37.43,10200.0
2013-09-13 15:30:00,37.43,37.43,37.39,37.41,9000.0,37.43,37.43,37.39,37.41,9000.0
2013-09-13 15:40:00,37.41,37.41,37.39,37.4,12700.0,37.41,37.41,37.39,37.4,12700.0
2013-09-13 15:50:00,37.4,37.42,37.35,37.41,18800.0,37.4,37.42,37.35,37.41,18800.0
2013-09-16 09:30:00,37.5,37.59,37.41,37.59,101400.0,37.5,37.59,37.41,37.59,101400.0
2013-09-16 09:40:00,37.59,37.63,37.55,37.57,13100.0,37.59,37.63,37.55,37.57,13100.0
2013-09-16 09:50:00,37.6,37.61,37.55,37.55,7700.0,37.6,37.61,37.55,37.55,7700.0
2013-09-16 10:00:00,37.55,37.57,37.54,37.56,5200.0,37.55,37.57,37.54,37.56,5200.0
2013-09-16 10:10:00,37.58,37.64,37.57,37.58,11500.0,37.58,37.64,37.57,37.58,11500.0
2013-09-16 10:20:00,37.58,37.58,37.52,37.57,5700.0,37.58,37.58,37.52,37.57,5700.0
2013-09-16 10:30:00,37.59,37.62,37.58,37.58,5800.0,37.59,37.62,37.58,37.58,5800.0
2013-09-16 10:40:00,37.58,37.59,37.53,37.58,4800.0,37.58,37.59,37.53,37.58,4800.0
2013-09-16 10:50:00,37.58,37.58,37.52,37.52,3100.0,37.58,37.58,37.52,37.52,3100.0
2013-09-16 11:00:00,37.53,37.54,37.5,37.52,10300.0,37.53,37.54,37.5,37.52,10300.0
2013-09-16 11:10:00,37.52,37.52,37.49,37.51,5800.0,37.52,37.52,37.49,37.51,5800.0
2013-09-16 11:20:00,37.52,37.52,37.49,37.52,5300.0,37.52,37.52,37.49,37.52,5300.0
2013-09-16 11:30:00,37.52,37.55,37.52,37.52,7800.0,37.52,37.55,37.52,37.52,7800.0
2013-09-16 11:40:00,37.52,37.55,37.52,37.53,4100.0,37.52,37.55,37.52,37.53,4100.0
2013-09-16 11:50:00,37.53,37.53,37.5,37.53,4200.0,37.53,37.53,37.5,37.53,4200.0
2013-09-16 12:00:00,37.55,37.55,37.51,37.51,4000.0,37.55,37.55,37.51,37.51,4000.0
2013-09-16 12:10:00,37.52,37.53,37.5,37.52,6200.0,37.52,37.53,37.5,37.52,6200.0
2013-09-16 12:20:00,37.52,37.53,37.5,37.5,4000.0,37.52,37.53,37.5,37.5,4000.0
2013-09-16 12:30:00,37.5,37.51,37.49,37.51,5600.0,37.5,37.51,37.49,37.51,5600.0
2013-09-16 12:40:00,37.5,37.52,37.49,37.49,14000.0,37.5,37.52,37.49,37.49,14000.0
2013-09-16 12:50:00,37.5,37.5,37.44,37.44,15500.0,37.5,37.5,37.44,37.44,15500.0
2013-09-16 13:00:00,37.44,37.45,37.42,37.43,5200.0,37.44,37.45,37.42,37.43,5200.0
2013-09-16 13:10:00,37.44,37.46,37.44,37.45,3000.0,37.44,37.46,37.44,37.45,3000.0
2013-09-16 13:20:00,37.45,37.45,37.44,37.44,5000.0,37.45,37.45,37.44,37.44,5000.0
2013-09-16 13:30:00,37.44,37.44,37.39,37.39,11200.0,37.44,37.44,37.39,37.39,11200.0
2013-09-16 13:40:00,37.39,37.4,37.31,37.37,31400.0,37.39,37.4,37.31,37.37,31400.0
2013-09-16 13:50:00,37.37,37.41,37.37,37.41,14200.0,37.37,37.41,37.37,37.41,14200.0
2013-09-16 14:00:00,37.41,37.45,37.41,37.44,5200.0,37.41,37.45,37.41,37.44,5200.0
2013-09-16 14:10:00,37.44,37.44,37.37,37.39,13500.0,37.44,37.44,37.37,37.39,13500.0
2013-09-16 14:20:00,37.39,37.39,37.37,37.37,6500.0,37.39,37.39,37.37,37.37,6500.0
2013-09-16 14:30:00,37.37,37.37,37.31,37.33,22400.0,37.37,37.37,37.31,37.33,22400.0
2013-09-16 14:40:00,37.32,37.33,37.27,37.33,34200.0,37.32,37.33,37.27,37.33,34200.0
2013-09-16 14:50:00,37.32,37.33,37.29,37.29,12500.0,37.32,37.33,37.29,37.29,12500.0
2013-09-16 15:00:00,37.3,37.32,37.29,37.31,7800.0,37.3,37.32,37.29,37.31,7800.0
2013-09-16 15:10:00,37.31,37.33,37.29,37.29,16100.0,37.31,37.33,37.29,37.29,16100.0
2013-09-16 15:20:00,37.29,37.29,37.26,37.29,39500.0,37.29,37.29,37.26,37.29,39500.0
2013-09-16 15:30:00,37.29,37.3,37.23,37.24,26200.0,37.29,37.3,37.23,37.24,26200.0
2013-09-16 15:40:00,37.27,37.28,37.16,37.2,27200.0,37.27,37.28,37.16,37.2,27200.0
2013-09-16 15:50:00,37.19,37.27,37.17,37.25,56500.0,37.19,37.27,37.17,37.25,56500.0
2013-09-17 09:30:00,37.25,37.35,37.21,37.21,10600.0,37.25,37.35,37.21,37.21,10600.0
2013-09-17 09:40:00,37.25,37.27,37.21,37.24,10300.0,37.25,37.27,37.21,37.24,10300.0
2013-09-17 09:50:00,37.24,37.3,37.22,37.28,11400.0,37.24,37.3,37.22,37.28,11400.0
2013-09-17 10:00:00,37.29,37.36,37.24,37.25,42200.0,37.29,37.36,37.24,37.25,42200.0
2013-09-17 10:10:00,37.25,37.31,37.24,37.31,27600.0,37.25,37.31,37.24,37.31,27600.0
2013-09-17 10:20:00,37.31,37.33,37.27,37.31,15200.0,37.31,37.33,37.27,37.31,15200.0
2013-09-17 10:30:00,37.32,37.36,37.28,37.36,15200.0,37.32,37.36,37.28,37.36,15200.0
2013-09-17 10:40:00,37.35,37.37,37.3,37.3,4300.0,37.35,37.37,37.3,37.3,4300.0
2013-09-17 10:50:00,37.3,37.33,37.28,37.33,3800.0,37.3,37.33,37.28,37.33,3800.0
2013-09-17 11:00:00,37.36,37.41,37.35,37.41,303700.0,37.36,37.41,37.35,37.41,303700.0
2013-09-17 11:10:00,37.41,37.41,37.3,37.4,274900.0,37.41,37.41,37.3,37.4,274900.0
2013-09-17 11:20:00,37.4,37.44,37.4,37.42,14100.0,37.4,37.44,37.4,37.42,14100.0
2013-09-17 11:30:00,37.43,37.48,37.41,37.47,7500.0,37.43,37.48,37.41,37.47,7500.0
2013-09-17 11:40:00,37.48,37.6,37.46,37.6,26000.0,37.48,37.6,37.46,37.6,26000.0
2013-09-17 11:50:00,37.59,37.63,37.58,37.61,13700.0,37.59,37.63,37.58,37.61,13700.0
2013-09-17 12:00:00,37.61,37.63,37.42,37.57,58700.0,37.61,37.63,37.42,37.57,58700.0
2013-09-17 12:10:00,37.57,37.58,37.55,37.58,6600.0,37.57,37.58,37.55,37.58,6600.0
2013-09-17 12:20:00,37.58,37.58,37.47,37.5,32500.0,37.58,37.58,37.47,37.5,32500.0
2013-09-17 12:30:00,37.5,37.57,37.5,37.52,7800.0,37.5,37.57,37.5,37.52,7800.0
2013-09-17 12:40:00,37.53,37.55,37.48,37.51,12100.0,37.53,37.55,37.48,37.51,12100.0
2013-09-17 12:50:00,37.51,37.51,37.47,37.51,9700.0,37.51,37.51,37.47,37.51,9700.0
2013-09-17 13:00:00,37.51,37.51,37.46,37.48,31800.0,37.51,37.51,37.46,37.48,31800.0
2013-09-17 13:10:00,37.48,37.57,37.48,37.57,8200.0,37.48,37.57,37.48,37.57,8200.0
2013-09-17 13:20:00,37.57,37.64,37.57,37.63,15800.0,37.57,37.64,37.57,37.63,15800.0
2013-09-17 13:30:00,37.62,37.64,37.57,37.58,15500.0,37.62,37.64,37.57,37.58,15500.0
2013-09-17 13:40:00,37.58,37.58,37.57,37.58,11100.0,37.58,37.58,37.57,37.58,11100.0
2013-09-17 13:50:00,37.58,37.58,37.52,37.55,20700.0,37.58,37.58,37.52,37.55,20700.0
2013-09-17 14:00:00,37.55,37.6,37.55,37.6,9900.0,37.55,37.6,37.55,37.6,9900.0
2013-09-17 14:10:00,37.61,37.63,37.6,37.63,12600.0,37.61,37.63,37.6,37.63,12600.0
2013-09-17 14:20:00,37.63,37.63,37.62,37.63,11700.0,37.63,37.63,37.62,37.63,11700.0
2013-09-17 14:30:00,37.63,37.63,37.58,37.58,21800.0,37.63,37.63,37.58,37.58,21800.0
2013-09-17 14:40:00,37.58,37.58,37.57,37.58,17500.0,37.58,37.58,37.57,37.58,17500.0
2013-09-17 14:50:00,37.58,37.63,37.55,37.62,18400.0,37.58,37.63,37.55,37.62,18400.0
2013-09-17 15:00:00,37.62,37.64,37.6,37.64,17000.0,37.62,37.64,37.6,37.64,17000.0
2013-09-17 15:10:00,37.63,37.64,37.62,37.63,26200.0,37.63,37.64,37.62,37.63,26200.0
2013-09-17 15:20:00,37.63,37.64,37.62,37.62,30300.0,37.63,37.64,37.62,37.62,30300.0
2013-09-17 15:30:00,37.62,37.64,37.6,37.64,28700.0,37.62,37.64,37.6,37.64,28700.0
2013-09-17 15:40:00,37.64,37.64,37.63,37.64,32800.0,37.64,37.64,37.63,37.64,32800.0
2013-09-17 15:50:00,37.64,37.64,37.63,37.64,82400.0,37.64,37.64,37.63,37.64,82400.0
2013-09-18 09:30:00,37.64,37.64,37.54,37.55,183500.0,37.64,37.64,37.54,37.55,183500.0
2013-09-18 09:40:00,37.52,37.6,37.52,37.57,14600.0,37.52,37.6,37.52,37.57,14600.0
2013-09-18 09:50:00,37.6,37.6,37.52,37.53,13400.0,37.6,37.6,37.52,37.53,13400.0
2013-09-18 10:00:00,37.53,37.54,37.5,37.51,14700.0,37.53,37.54,37.5,37.51,14700.0
2013-09-18 10:10:00,37.52,37.54,37.52,37.54,5200.0,37.52,37.54,37.52,37.54,5200.0
2013-09-18 10:20:00,37.54,37.54,37.52,37.53,13500.0,37.54,37.54,37.52,37.53,13500.0
2013-09-18 10:30:00,37.54,37.54,37.52,37.54,8000.0,37.54,37.54,37.52,37.54,8000.0
2013-09-18 10:40:00,37.55,37.57,37.53,37.53,11800.0,37.55,37.57,37.53,37.53,11800.0
2013-09-18 10:50:00,37.53,37.58,37.53,37.56,8300.0,37.53,37.58,37.53,37.56,8300.0
2013-09-18 11:00:00,37.58,37.59,37.57,37.57,3400.0,37.58,37.59,37.57,37.57,3400.0
2013-09-18 11:10:00,37.57,37.57,37.52,37.52,5000.0,37.57,37.57,37.52,37.52,5000.0
2013-09-18 11:20:00,37.54,37.55,37.51,37.55,5200.0,37.54,37.55,37.51,37.55,5200.0
2013-09-18 11:30:00,37.57,37.6,37.54,37.56,6200.0,37.57,37.6,37.54,37.56,6200.0
2013-09-18 11:40:00,37.56,37.58,37.54,37.55,6900.0,37.56,37.58,37.54,37.55,6900.0
2013-09-18 11:50:00,37.55,37.57,37.5,37.5,10200.0,37.55,37.57,37.5,37.5,10200.0
2013-09-18 12:00:00,37.48,37.48,37.41,37.41,12400.0,37.48,37.48,37.41,37.41,12400.0
2013-09-18 12:10:00,37.41,37.41,37.36,37.37,13800.0,37.41,37.41,37.36,37.37,13800.0
2013-09-18 12:20:00,37.37,37.4,37.36,37.38,7800.0,37.37,37.4,37.36,37.38,7800.0
2013-09-18 12:30:00,37.37,37.44,37.37,37.43,6500.0,37.37,37.44,37.37,37.43,6500.0
2013-09-18 12:40:00,37.43,37.46,37.42,37.46,4100.0,37.43,37.46,37.42,37.46,4100.0
2013-09-18 12:50:00,37.46,37.5,37.45,37.5,4400.0,37.46,37.5,37.45,37.5,4400.0
2013-09-18 13:00:00,37.5,37.53,37.49,37.53,4900.0,37.5,37.53,37.49,37.53,4900.0
2013-09-18 13:10:00,37.54,37.54,37.51,37.53,3200.0,37.54,37.54,37.51,37.53,3200.0
2013-09-18 13:20:00,37.53,37.57,37.52,37.57,5800.0,37.53,37.57,37.52,37.57,5800.0
2013-09-18 13:30:00,37.57,37.57,37.53,37.53,2300.0,37.57,37.57,37.53,37.53,2300.0
2013-09-18 13:40:00,37.54,37.54,37.5,37.52,8600.0,37.54,37.54,37.5,37.52,8600.0
2013-09-18 13:50:00,37.54,37.58,37.53,37.57,7300.0,37.54,37.58,37.53,37.57,7300.0
2013-09-18 14:00:00,37.55,37.74,37.55,37.74,180300.0,37.55,37.74,37.55,37.74,180300.0
2013-09-18 14:10:00,37.74,37.77,37.66,37.68,16400.0,37.74,37.77,37.66,37.68,16400.0
2013-09-18 14:20:00,37.68,37.75,37.67,37.71,12600.0,37.68,37.75,37.67,37.71,12600.0
2013-09-18 14:30:00,37.73,37.76,37.7,37.74,10600.0,37.73,37.76,37.7,37.74,10600.0
2013-09-18 14:40:00,37.74,37.76,37.72,37.76,25700.0,37.74,37.76,37.72,37.76,25700.0
2013-09-18 14:50:00,37.76,37.81,37.74,37.81,23500.0,37.76,37.81,37.74,37.81,23500.0
2013-09-18 15:00:00,37.81,37.86,37.8,37.84,74000.0,37.81,37.86,37.8,37.84,74000.0
2013-09-18 15:10:00,37.84,37.87,37.84,37.86,29500.0,37.84,37.87,37.84,37.86,29500.0
2013-09-18 15:20:00,37.85,37.93,37.85,37.88,41400.0,37.85,37.93,37.85,37.88,41400.0
2013-09-18 15:30:00,37.89,37.93,37.86,37.92,37200.0,37.89,37.93,37.86,37.92,37200.0
2013-09-18 15:40:00,37.92,37.95,37.88,37.92,31300.0,37.92,37.95,37.88,37.92,31300.0
2013-09-18 15:50:00,37.93,37.98,37.89,37.97,55100.0,37.93,37.98,37.89,37.97,55100.0
2013-09-19 09:30:00,37.98,37.98,37.78,37.78,71200.0,37.98,37.98,37.78,37.78,71200.0
2013-09-19 09:40:00,37.8,37.89,37.79,37.84,66300.0,37.8,37.89,37.79,37.84,66300.0
2013-09-19 09:50:00,37.85,37.9,37.81,37.9,39100.0,37.85,37.9,37.81,37.9,39100.0
2013-09-19 10:00:00,37.9,37.93,37.81,37.82,61400.0,37.9,37.93,37.81,37.82,61400.0
2013-09-19 10:10:00,37.82,37.86,37.71,37.71,16000.0,37.82,37.86,37.71,37.71,16000.0
2013-09-19 10:20:00,37.72,37.84,37.72,37.83,13400.0,37.72,37.84,37.72,37.83,13400.0
2013-09-19 10:30:00,37.84,37.89,37.79,37.89,11000.0,37.84,37.89,37.79,37.89,11000.0
2013-09-19 10:40:00,37.89,37.94,37.86,37.88,14700.0,37.89,37.94,37.86,37.88,14700.0
2013-09-19 10:50:00,37.88,38.0,37.87,37.98,22600.0,37.88,38.0,37.87,37.98,22600.0
2013-09-19 11:00:00,37.97,37.98,37.89,37.89,12400.0,37.97,37.98,37.89,37.89,12400.0
2013-09-19 11:10:00,37.9,37.98,37.89,37.98,12800.0,37.9,37.98,37.89,37.98,12800.0
2013-09-19 11:20:00,37.98,37.99,37.96,37.96,8600.0,37.98,37.99,37.96,37.96,8600.0
2013-09-19 11:30:00,37.97,37.97,37.89,37.97,10200.0,37.97,37.97,37.89,37.97,10200.0
2013-09-19 11:40:00,37.97,38.0,37.97,37.98,27300.0,37.97,38.0,37.97,37.98,27300.0
2013-09-19 11:50:00,37.99,38.0,37.94,37.96,5500.0,37.99,38.0,37.94,37.96,5500.0
2013-09-19 12:00:00,37.96,38.02,37.93,38.02,41700.0,37.96,38.02,37.93,38.02,41700.0
2013-09-19 12:10:00,38.02,38.02,37.99,38.02,9300.0,38.02,38.02,37.99,38.02,9300.0
2013-09-19 12:20:00,38.01,38.01,37.99,38.0,9800.0,38.01,38.01,37.99,38.0,9800.0
2013-09-19 12:30:00,38.0,38.0,37.88,37.88,14000.0,38.0,38.0,37.88,37.88,14000.0
2013-09-19 12:40:00,37.89,37.93,37.88,37.89,5900.0,37.89,37.93,37.88,37.89,5900.0
2013-09-19 12:50:00,37.89,37.89,37.86,37.86,3100.0,37.89,37.89,37.86,37.86,3100.0
2013-09-19 13:00:00,37.88,37.94,37.88,37.91,6800.0,37.88,37.94,37.88,37.91,6800.0
2013-09-19 13:10:00,37.92,38.0,37.92,38.0,7800.0,37.92,38.0,37.92,38.0,7800.0
2013-09-19 13:20:00,38.0,38.01,38.0,38.0,8300.0,38.0,38.01,38.0,38.0,8300.0
2013-09-19 13:30:00,38.0,38.0,37.94,38.0,12900.0,38.0,38.0,37.94,38.0,12900.0
2013-09-19 13:40:00,38.01,38.01,37.99,38.01,11300.0,38.01,38.01,37.99,38.01,11300.0
2013-09-19 13:50:00,38.01,38.02,37.97,38.0,30200.0,38.01,38.02,37.97,38.0,30200.0
2013-09-19 14:00:00,38.0,38.05,37.99,38.05,8800.0,38.0,38.05,37.99,38.05,8800.0
2013-09-19 14:10:00,38.04,38.08,38.04,38.07,13900.0,38.04,38.08,38.04,38.07,13900.0
2013-09-19 14:20:00,38.07,38.08,38.06,38.07,13400.0,38.07,38.08,38.06,38.07,13400.0
2013-09-19 14:30:00,38.07,38.07,38.0,38.02,10500.0,38.07,38.07,38.0,38.02,10500.0
2013-09-19 14:40:00,38.03,38.04,38.0,38.04,13400.0,38.03,38.04,38.0,38.04,13400.0
2013-09-19 14:50:00,38.03,38.05,38.01,38.05,16500.0,38.03,38.05,38.01,38.05,16500.0
2013-09-19 15:00:00,38.06,38.09,38.06,38.07,11100.0,38.06,38.09,38.06,38.07,11100.0
2013-09-19 15:10:00,38.06,38.06,38.02,38.04,16600.0,38.06,38.06,38.02,38.04,16600.0
2013-09-19 15:20:00,38.04,38.05,38.02,38.05,15400.0,38.04,38.05,38.02,38.05,15400.0
2013-09-19 15:30:00,38.03,38.05,38.0,38.01,16900.0,38.03,38.05,38.0,38.01,16900.0
2013-09-19 15:40:00,38.01,38.03,38.0,38.02,97500.0,38.01,38.03,38.0,38.02,97500.0
2013-09-19 15:50:00,38.02,38.08,37.99,38.07,97400.0,38.02,38.08,37.99,38.07,97400.0
2013-09-20 09:30:00,38.09,38.1,37.98,38.03,154400.0,38.09,38.1,37.98,38.03,154400.0
2013-09-20 09:40:00,38.03,38.03,37.95,37.97,13900.0,38.03,38.03,37.95,37.97,13900.0
2013-09-20 09:50:00,37.99,38.04,37.92,37.98,20700.0,37.99,38.04,37.92,37.98,20700.0
2013-09-20 10:00:00,37.99,38.0,37.96,37.96,9900.0,37.99,38.0,37.96,37.96,9900.0
2013-09-20 10:10:00,37.96,38.01,37.95,37.98,17500.0,37.96,38.01,37.95,37.98,17500.0
2013-09-20 10:20:00,37.99,38.04,37.97,38.01,18600.0,37.99,38.04,37.97,38.01,18600.0
2013-09-20 10:30:00,38.0,38.02,37.99,38.0,12100.0,38.0,38.02,37.99,38.0,12100.0
2013-09-20 10:40:00,38.0,38.01,37.93,37.99,11100.0,38.0,38.01,37.93,37.99,11100.0
2013-09-20 10:50:00,38.0,38.02,37.98,37.99,12100.0,38.0,38.02,37.98,37.99,12100.0
2013-09-20 11:00:00,37.99,37.99,37.92,37.92,8700.0,37.99,37.99,37.92,37.92,8700.0
2013-09-20 11:10:00,37.93,37.95,37.92,37.94,9300.0,37.93,37.95,37.92,37.94,9300.0
2013-09-20 11:20:00,37.94,37.95,37.91,37.93,6000.0,37.94,37.95,37.91,37.93,6000.0
2013-09-20 11:30:00,37.94,37.99,37.94,37.96,12000.0,37.94,37.99,37.94,37.96,12000.0
2013-09-20 11:40:00,37.95,37.95,37.89,37.89,5000.0,37.95,37.95,37.89,37.89,5000.0
2013-09-20 11:50:00,37.89,37.9,37.84,37.84,6000.0,37.89,37.9,37.84,37.84,6000.0
2013-09-20 12:00:00,37.84,37.95,37.83,37.94,7600.0,37.84,37.95,37.83,37.94,7600.0
2013-09-20 12:10:00,37.94,37.95,37.93,37.94,5500.0,37.94,37.95,37.93,37.94,5500.0
2013-09-20 12:20:00,37.95,37.95,37.88,37.93,8000.0,37.95,37.95,37.88,37.93,8000.0
2013-09-20 12:30:00,37.93,37.98,37.93,37.95,11500.0,37.93,37.98,37.93,37.95,11500.0
2013-09-20 12:40:00,37.96,37.96,37.94,37.95,8200.0,37.96,37.96,37.94,37.95,8200.0
2013-09-20 12:50:00,37.95,37.96,37.94,37.95,7700.0,37.95,37.96,37.94,37.95,7700.0
2013-09-20 13:00:00,37.95,37.95,37.89,37.89,6200.0,37.95,37.95,37.89,37.89,6200.0
2013-09-20 13:10:00,37.89,37.89,37.85,37.87,9200.0,37.89,37.89,37.85,37.87,9200.0
2013-09-20 13:20:00,37.87,37.91,37.87,37.91,4100.0,37.87,37.91,37.87,37.91,4100.0
2013-09-20 13:30:00,37.91,37.95,37.9,37.9,7800.0,37.91,37.95,37.9,37.9,7800.0
2013-09-20 13:40:00,37.89,37.94,37.86,37.93,6800.0,37.89,37.94,37.86,37.93,6800.0
2013-09-20 13:50:00,37.93,37.96,37.91,37.91,12800.0,37.93,37.96,37.91,37.91,12800.0
2013-09-20 14:00:00,37.89,37.94,37.88,37.94,8200.0,37.89,37.94,37.88,37.94,8200.0
2013-09-20 14:10:00,37.94,37.95,37.93,37.95,7500.0,37.94,37.95,37.93,37.95,7500.0
2013-09-20 14:20:00,37.95,37.96,37.92,37.92,18500.0,37.95,37.96,37.92,37.92,18500.0
2013-09-20 14:30:00,37.93,37.96,37.86,37.86,13100.0,37.93,37.96,37.86,37.86,13100.0
2013-09-20 14:40:00,37.87,37.94,37.87,37.94,10000.0,37.87,37.94,37.87,37.94,10000.0
2013-09-20 14:50:00,37.94,37.96,37.92,37.94,17800.0,37.94,37.96,37.92,37.94,17800.0
2013-09-20 15:00:00,37.94,37.97,37.94,37.95,13700.0,37.94,37.97,37.94,37.95,13700.0
2013-09-20 15:10:00,37.95,37.96,37.94,37.95,23900.0,37.95,37.96,37.94,37.95,23900.0
2013-09-20 15:20:00,37.95,37.95,37.85,37.85,16200.0,37.95,37.95,37.85,37.85,16200.0
2013-09-20 15:30:00,37.85,37.89,37.84,37.89,30500.0,37.85,37.89,37.84,37.89,30500.0
2013-09-20 15:40:00,37.9,37.95,37.89,37.92,37800.0,37.9,37.95,37.89,37.92,37800.0
2013-09-20 15:50:00,37.92,37.97,37.89,37.92,124400.0,37.92,37.97,37.89,37.92,124400.0
2013-09-23 09:30:00,37.91,37.97,37.67,37.89,25600.0,37.91,37.97,37.67,37.89,25600.0
2013-09-23 09:40:00,37.89,37.89,37.69,37.72,15600.0,37.89,37.89,37.69,37.72,15600.0
2013-09-23 09:50:00,37.71,37.79,37.71,37.79,7200.0,37.71,37.79,37.71,37.79,7200.0
2013-09-23 10:00:00,37.79,37.82,37.76,37.76,8600.0,37.79,37.82,37.76,37.76,8600.0
2013-09-23 10:10:00,37.74,37.74,37.65,37.7,12100.0,37.74,37.74,37.65,37.7,12100.0
2013-09-23 10:20:00,37.71,37.74,37.67,37.68,6000.0,37.71,37.74,37.67,37.68,6000.0
2013-09-23 10:30:00,37.68,37.68,37.61,37.61,10100.0,37.68,37.68,37.61,37.61,10100.0
2013-09-23 10:40:00,37.61,37.61,37.56,37.6,10000.0,37.61,37.61,37.56,37.6,10000.0
2013-09-23 10:50:00,37.6,37.6,37.5,37.51,9600.0,37.6,37.6,37.5,37.51,9600.0
2013-09-23 11:00:00,37.5,37.53,37.47,37.47,13900.0,37.5,37.53,37.47,37.47,13900.0
2013-09-23 11:10:00,37.45,37.49,37.42,37.49,8200.0,37.45,37.49,37.42,37.49,8200.0
2013-09-23 11:20:00,37.51,37.51,37.44,37.49,9400.0,37.51,37.51,37.44,37.49,9400.0
2013-09-23 11:30:00,37.48,37.55,37.48,37.55,7100.0,37.48,37.55,37.48,37.55,7100.0
2013-09-23 11:40:00,37.56,37.6,37.56,37.58,7900.0,37.56,37.6,37.56,37.58,7900.0
2013-09-23 11:50:00,37.58,37.58,37.53,37.53,3200.0,37.58,37.58,37.53,37.53,3200.0
2013-09-23 12:00:00,37.52,37.57,37.52,37.55,10600.0,37.52,37.57,37.52,37.55,10600.0
2013-09-23 12:10:00,37.56,37.65,37.55,37.65,4400.0,37.56,37.65,37.55,37.65,4400.0
2013-09-23 12:20:00,37.63,37.64,37.62,37.62,5100.0,37.63,37.64,37.62,37.62,5100.0
2013-09-23 12:30:00,37.62,37.62,37.61,37.62,6100.0,37.62,37.62,37.61,37.62,6100.0
2013-09-23 12:40:00,37.63,37.64,37.57,37.58,10100.0,37.63,37.64,37.57,37.58,10100.0
2013-09-23 12:50:00,37.59,37.6,37.57,37.59,6100.0,37.59,37.6,37.57,37.59,6100.0
2013-09-23 13:00:00,37.57,37.58,37.56,37.56,5100.0,37.57,37.58,37.56,37.56,5100.0
2013-09-23 13:10:00,37.56,37.57,37.51,37.51,4700.0,37.56,37.57,37.51,37.51,4700.0
2013-09-23 13:20:00,37.52,37.56,37.52,37.54,7000.0,37.52,37.56,37.52,37.54,7000.0
2013-09-23 13:30:00,37.54,37.54,37.5,37.51,5800.0,37.54,37.54,37.5,37.51,5800.0
2013-09-23 13:40:00,37.52,37.54,37.52,37.54,4600.0,37.52,37.54,37.52,37.54,4600.0
2013-09-23 13:50:00,37.54,37.59,37.52,37.59,13200.0,37.54,37.59,37.52,37.59,13200.0
2013-09-23 14:00:00,37.59,37.63,37.59,37.63,5800.0,37.59,37.63,37.59,37.63,5800.0
2013-09-23 14:10:00,37.64,37.64,37.6,37.61,8600.0,37.64,37.64,37.6,37.61,8600.0
2013-09-23 14:20:00,37.61,37.61,37.55,37.57,6000.0,37.61,37.61,37.55,37.57,6000.0
2013-09-23 14:30:00,37.56,37.61,37.55,37.57,10200.0,37.56,37.61,37.55,37.57,10200.0
2013-09-23 14:40:00,37.58,37.58,37.55,37.57,4700.0,37.58,37.58,37.55,37.57,4700.0
2013-09-23 14:50:00,37.58,37.63,37.58,37.58,12400.0,37.58,37.63,37.58,37.58,12400.0
2013-09-23 15:00:00,37.58,37.58,37.53,37.56,8400.0,37.58,37.58,37.53,37.56,8400.0
2013-09-23 15:10:00,37.57,37.57,37.54,37.57,9600.0,37.57,37.57,37.54,37.57,9600.0
2013-09-23 15:20:00,37.58,37.58,37.53,37.53,10900.0,37.58,37.58,37.53,37.53,10900.0
2013-09-23 15:30:00,37.54,37.59,37.53,37.58,14700.0,37.54,37.59,37.53,37.58,14700.0
2013-09-23 15:40:00,37.58,37.59,37.55,37.55,11800.0,37.58,37.59,37.55,37.55,11800.0
2013-09-23 15:50:00,37.55,37.58,37.5,37.5,26300.0,37.55,37.58,37.5,37.5,26300.0
2013-09-24 09:30:00,37.47,37.59,37.35,37.35,10100.0,37.47,37.59,37.35,37.35,10100.0
2013-09-24 09:40:00,37.32,37.45,37.31,37.44,7400.0,37.32,37.45,37.31,37.44,7400.0
2013-09-24 09:50:00,37.43,37.45,37.34,37.34,9800.0,37.43,37.45,37.34,37.34,9800.0
2013-09-24 10:00:00,37.34,37.37,37.31,37.34,7100.0,37.34,37.37,37.31,37.34,7100.0
2013-09-24 10:10:00,37.37,37.37,37.31,37.32,4500.0,37.37,37.37,37.31,37.32,4500.0
2013-09-24 10:20:00,37.35,37.47,37.31,37.43,7000.0,37.35,37.47,37.31,37.43,7000.0
2013-09-24 10:30:00,37.45,37.56,37.42,37.53,6200.0,37.45,37.56,37.42,37.53,6200.0
2013-09-24 10:40:00,37.52,37.52,37.48,37.48,2700.0,37.52,37.52,37.48,37.48,2700.0
2013-09-24 10:50:00,37.46,37.52,37.43,37.47,5300.0,37.46,37.52,37.43,37.47,5300.0
2013-09-24 11:00:00,37.47,37.53,37.46,37.51,3400.0,37.47,37.53,37.46,37.51,3400.0
2013-09-24 11:10:00,37.51,37.55,37.46,37.49,7200.0,37.51,37.55,37.46,37.49,7200.0
2013-09-24 11:20:00,37.49,37.5,37.48,37.48,3300.0,37.49,37.5,37.48,37.48,3300.0
2013-09-24 11:30:00,37.48,37.49,37.46,37.47,3800.0,37.48,37.49,37.46,37.47,3800.0
2013-09-24 11:40:00,37.47,37.48,37.41,37.43,6900.0,37.47,37.48,37.41,37.43,6900.0
2013-09-24 11:50:00,37.41,37.49,37.4,37.48,4700.0,37.41,37.49,37.4,37.48,4700.0
2013-09-24 12:00:00,37.48,37.52,37.47,37.52,4200.0,37.48,37.52,37.47,37.52,4200.0
2013-09-24 12:10:00,37.54,37.57,37.54,37.55,3900.0,37.54,37.57,37.54,37.55,3900.0
2013-09-24 12:20:00,37.55,37.64,37.55,37.63,6000.0,37.55,37.64,37.55,37.63,6000.0
2013-09-24 12:30:00,37.64,37.65,37.61,37.61,4800.0,37.64,37.65,37.61,37.61,4800.0
2013-09-24 12:40:00,37.63,37.67,37.62,37.67,4500.0,37.63,37.67,37.62,37.67,4500.0
2013-09-24 12:50:00,37.66,37.66,37.61,37.65,2900.0,37.66,37.66,37.61,37.65,2900.0
2013-09-24 13:00:00,37.65,37.66,37.61,37.63,5200.0,37.65,37.66,37.61,37.63,5200.0
2013-09-24 13:10:00,37.63,37.66,37.63,37.63,4600.0,37.63,37.66,37.63,37.63,4600.0
2013-09-24 13:20:00,37.64,37.64,37.63,37.64,2700.0,37.64,37.64,37.63,37.64,2700.0
2013-09-24 13:30:00,37.64,37.64,37.6,37.6,5400.0,37.64,37.64,37.6,37.6,5400.0
2013-09-24 13:40:00,37.63,37.67,37.63,37.67,2200.0,37.63,37.67,37.63,37.67,2200.0
2013-09-24 13:50:00,37.67,37.68,37.65,37.65,2200.0,37.67,37.68,37.65,37.65,2200.0
2013-09-24 14:00:00,37.65,37.65,37.61,37.61,4600.0,37.65,37.65,37.61,37.61,4600.0
2013-09-24 14:10:00,37.61,37.62,37.59,37.61,4200.0,37.61,37.62,37.59,37.61,4200.0
2013-09-24 14:20:00,37.61,37.61,37.58,37.59,2400.0,37.61,37.61,37.58,37.59,2400.0
2013-09-24 14:30:00,37.59,37.6,37.57,37.57,5100.0,37.59,37.6,37.57,37.57,5100.0
2013-09-24 14:40:00,37.57,37.64,37.57,37.64,4700.0,37.57,37.64,37.57,37.64,4700.0
2013-09-24 14:50:00,37.64,37.64,37.6,37.62,7200.0,37.64,37.64,37.6,37.62,7200.0
2013-09-24 15:00:00,37.61,37.62,37.59,37.61,7000.0,37.61,37.62,37.59,37.61,7000.0
2013-09-24 15:10:00,37.6,37.62,37.58,37.59,10800.0,37.6,37.62,37.58,37.59,10800.0
2013-09-24 15:20:00,37.58,37.61,37.58,37.59,6100.0,37.58,37.61,37.58,37.59,6100.0
2013-09-24 15:30:00,37.59,37.59,37.5,37.51,8500.0,37.59,37.59,37.5,37.51,8500.0
2013-09-24 15:40:00,37.51,37.54,37.5,37.52,17200.0,37.51,37.54,37.5,37.52,17200.0
2013-09-24 15:50:00,37.52,37.52,37.38,37.42,38400.0,37.52,37.52,37.38,37.42,38400.0
2013-09-25 09:30:00,37.49,37.5,37.4,37.48,10000.0,37.49,37.5,37.4,37.48,10000.0
2013-09-25 09:40:00,37.48,37.53,37.36,37.36,4600.0,37.48,37.53,37.36,37.36,4600.0
2013-09-25 09:50:00,37.44,37.51,37.41,37.43,7400.0,37.44,37.51,37.41,37.43,7400.0
2013-09-25 10:00:00,37.43,37.51,37.34,37.43,5900.0,37.43,37.51,37.34,37.43,5900.0
2013-09-25 10:10:00,37.45,37.47,37.39,37.44,6500.0,37.45,37.47,37.39,37.44,6500.0
2013-09-25 10:20:00,37.43,37.55,37.43,37.54,3000.0,37.43,37.55,37.43,37.54,3000.0
2013-09-25 10:30:00,37.54,37.6,37.52,37.58,6000.0,37.54,37.6,37.52,37.58,6000.0
2013-09-25 10:40:00,37.59,37.65,37.57,37.58,3900.0,37.59,37.65,37.57,37.58,3900.0
2013-09-25 10:50:00,37.58,37.64,37.58,37.62,4800.0,37.58,37.64,37.58,37.62,4800.0
2013-09-25 11:00:00,37.63,37.63,37.51,37.54,5900.0,37.63,37.63,37.51,37.54,5900.0
2013-09-25 11:10:00,37.56,37.74,37.56,37.71,6700.0,37.56,37.74,37.56,37.71,6700.0
2013-09-25 11:20:00,37.71,37.75,37.71,37.73,4200.0,37.71,37.75,37.71,37.73,4200.0
2013-09-25 11:30:00,37.74,37.74,37.72,37.72,1900.0,37.74,37.74,37.72,37.72,1900.0
2013-09-25 11:40:00,37.72,37.72,37.67,37.7,3100.0,37.72,37.72,37.67,37.7,3100.0
2013-09-25 11:50:00,37.7,37.75,37.7,37.71,5200.0,37.7,37.75,37.7,37.71,5200.0
2013-09-25 12:00:00,37.71,37.71,37.67,37.69,4100.0,37.71,37.71,37.67,37.69,4100.0
2013-09-25 12:10:00,37.69,37.71,37.68,37.7,2900.0,37.69,37.71,37.68,37.7,2900.0
2013-09-25 12:20:00,37.7,37.7,37.56,37.61,6900.0,37.7,37.7,37.56,37.61,6900.0
2013-09-25 12:30:00,37.62,37.68,37.62,37.66,3900.0,37.62,37.68,37.62,37.66,3900.0
2013-09-25 12:40:00,37.66,37.66,37.61,37.66,3200.0,37.66,37.66,37.61,37.66,3200.0
2013-09-25 12:50:00,37.68,37.68,37.63,37.67,4200.0,37.68,37.68,37.63,37.67,4200.0
2013-09-25 13:00:00,37.67,37.69,37.65,37.65,3000.0,37.67,37.69,37.65,37.65,3000.0
2013-09-25 13:10:00,37.66,37.66,37.62,37.62,3800.0,37.66,37.66,37.62,37.62,3800.0
2013-09-25 13:20:00,37.6,37.64,37.58,37.59,5400.0,37.6,37.64,37.58,37.59,5400.0
2013-09-25 13:30:00,37.58,37.58,37.52,37.54,4500.0,37.58,37.58,37.52,37.54,4500.0
2013-09-25 13:40:00,37.55,37.55,37.49,37.52,4600.0,37.55,37.55,37.49,37.52,4600.0
2013-09-25 13:50:00,37.54,37.55,37.49,37.55,6000.0,37.54,37.55,37.49,37.55,6000.0
2013-09-25 14:00:00,37.56,37.59,37.53,37.53,6500.0,37.56,37.59,37.53,37.53,6500.0
2013-09-25 14:10:00,37.55,37.62,37.54,37.62,4200.0,37.55,37.62,37.54,37.62,4200.0
2013-09-25 14:20:00,37.6,37.63,37.59,37.62,4500.0,37.6,37.63,37.59,37.62,4500.0
2013-09-25 14:30:00,37.6,37.6,37.56,37.59,4300.0,37.6,37.6,37.56,37.59,4300.0
2013-09-25 14:40:00,37.59,37.63,37.58,37.63,4600.0,37.59,37.63,37.58,37.63,4600.0
2013-09-25 14:50:00,37.64,37.64,37.58,37.58,5900.0,37.64,37.64,37.58,37.58,5900.0
2013-09-25 15:00:00,37.59,37.62,37.58,37.61,4100.0,37.59,37.62,37.58,37.61,4100.0
2013-09-25 15:10:00,37.63,37.66,37.58,37.62,6600.0,37.63,37.66,37.58,37.62,6600.0
2013-09-25 15:20:00,37.62,37.62,37.53,37.55,8800.0,37.62,37.62,37.53,37.55,8800.0
2013-09-25 15:30:00,37.55,37.58,37.55,37.55,12900.0,37.55,37.58,37.55,37.55,12900.0
2013-09-25 15:40:00,37.55,37.59,37.53,37.54,18600.0,37.55,37.59,37.53,37.54,18600.0
2013-09-25 15:50:00,37.55,37.57,37.47,37.48,28200.0,37.55,37.57,37.47,37.48,28200.0
2013-09-26 09:30:00,38.14,38.14,37.5,37.9,12200.0,38.14,38.14,37.5,37.9,12200.0
2013-09-26 09:40:00,37.89,37.97,37.89,37.92,8800.0,37.89,37.97,37.89,37.92,8800.0
2013-09-26 09:50:00,37.93,37.95,37.87,37.92,11200.0,37.93,37.95,37.87,37.92,11200.0
2013-09-26 10:00:00,37.91,37.97,37.9,37.95,23900.0,37.91,37.97,37.9,37.95,23900.0
2013-09-26 10:10:00,37.96,37.97,37.88,37.9,43800.0,37.96,37.97,37.88,37.9,43800.0
2013-09-26 10:20:00,37.91,37.95,37.9,37.92,22500.0,37.91,37.95,37.9,37.92,22500.0
2013-09-26 10:30:00,37.89,37.91,37.87,37.87,9000.0,37.89,37.91,37.87,37.87,9000.0
2013-09-26 10:40:00,37.87,37.87,37.73,37.77,30000.0,37.87,37.87,37.73,37.77,30000.0
2013-09-26 10:50:00,37.76,37.8,37.75,37.8,9600.0,37.76,37.8,37.75,37.8,9600.0
2013-09-26 11:00:00,37.8,37.8,37.73,37.76,9200.0,37.8,37.8,37.73,37.76,9200.0
2013-09-26 11:10:00,37.77,37.78,37.69,37.69,8800.0,37.77,37.78,37.69,37.69,8800.0
2013-09-26 11:20:00,37.7,37.76,37.7,37.76,2700.0,37.7,37.76,37.7,37.76,2700.0
2013-09-26 11:30:00,37.76,37.76,37.72,37.72,2100.0,37.76,37.76,37.72,37.72,2100.0
2013-09-26 11:40:00,37.73,37.78,37.73,37.77,6200.0,37.73,37.78,37.73,37.77,6200.0
2013-09-26 11:50:00,37.76,37.78,37.73,37.78,22400.0,37.76,37.78,37.73,37.78,22400.0
2013-09-26 12:00:00,37.78,37.79,37.77,37.77,1600.0,37.78,37.79,37.77,37.77,1600.0
2013-09-26 12:10:00,37.75,37.77,37.73,37.77,26100.0,37.75,37.77,37.73,37.77,26100.0
2013-09-26 12:20:00,37.77,37.77,37.72,37.75,3100.0,37.77,37.77,37.72,37.75,3100.0
2013-09-26 12:30:00,37.76,37.83,37.76,37.83,7200.0,37.76,37.83,37.76,37.83,7200.0
2013-09-26 12:40:00,37.83,37.85,37.81,37.84,2800.0,37.83,37.85,37.81,37.84,2800.0
2013-09-26 12:50:00,37.84,37.85,37.81,37.81,3800.0,37.84,37.85,37.81,37.81,3800.0
2013-09-26 13:00:00,37.81,37.89,37.81,37.87,2800.0,37.81,37.89,37.81,37.87,2800.0
2013-09-26 13:10:00,37.87,37.89,37.87,37.89,1200.0,37.87,37.89,37.87,37.89,1200.0
2013-09-26 13:20:00,37.89,37.89,37.84,37.87,3800.0,37.89,37.89,37.84,37.87,3800.0
2013-09-26 13:30:00,37.89,37.91,37.88,37.9,17300.0,37.89,37.91,37.88,37.9,17300.0
2013-09-26 13:40:00,37.9,37.91,37.83,37.89,7400.0,37.9,37.91,37.83,37.89,7400.0
2013-09-26 13:50:00,37.89,37.9,37.87,37.89,4800.0,37.89,37.9,37.87,37.89,4800.0
2013-09-26 14:00:00,37.88,37.88,37.83,37.87,12800.0,37.88,37.88,37.83,37.87,12800.0
2013-09-26 14:10:00,37.87,37.9,37.87,37.9,3600.0,37.87,37.9,37.87,37.9,3600.0
2013-09-26 14:20:00,37.89,37.91,37.86,37.91,5100.0,37.89,37.91,37.86,37.91,5100.0
2013-09-26 14:30:00,37.91,37.91,37.87,37.9,4500.0,37.91,37.91,37.87,37.9,4500.0
2013-09-26 14:40:00,37.9,37.9,37.82,37.82,6100.0,37.9,37.9,37.82,37.82,6100.0
2013-09-26 14:50:00,37.84,37.84,37.78,37.8,43400.0,37.84,37.84,37.78,37.8,43400.0
2013-09-26 15:00:00,37.8,37.83,37.79,37.83,59500.0,37.8,37.83,37.79,37.83,59500.0
2013-09-26 15:10:00,37.82,37.85,37.81,37.85,23600.0,37.82,37.85,37.81,37.85,23600.0
2013-09-26 15:20:00,37.85,37.86,37.82,37.83,17300.0,37.85,37.86,37.82,37.83,17300.0
2013-09-26 15:30:00,37.83,37.86,37.83,37.86,11900.0,37.83,37.86,37.83,37.86,11900.0
2013-09-26 15:40:00,37.85,37.92,37.82,37.83,34100.0,37.85,37.92,37.82,37.83,34100.0
2013-09-26 15:50:00,37.83,37.89,37.77,37.89,94400.0,37.83,37.89,37.77,37.89,94400.0
2013-09-27 09:30:00,37.59,37.69,37.53,37.58,18700.0,37.59,37.69,37.53,37.58,18700.0
2013-09-27 09:40:00,37.58,37.7,37.55,37.58,10800.0,37.58,37.7,37.55,37.58,10800.0
2013-09-27 09:50:00,37.6,37.64,37.54,37.56,10300.0,37.6,37.64,37.54,37.56,10300.0
2013-09-27 10:00:00,37.58,37.62,37.53,37.6,7000.0,37.58,37.62,37.53,37.6,7000.0
2013-09-27 10:10:00,37.61,37.66,37.55,37.63,8500.0,37.61,37.66,37.55,37.63,8500.0
2013-09-27 10:20:00,37.62,37.65,37.6,37.63,5500.0,37.62,37.65,37.6,37.63,5500.0
2013-09-27 10:30:00,37.63,37.74,37.61,37.74,6800.0,37.63,37.74,37.61,37.74,6800.0
2013-09-27 10:40:00,37.73,37.74,37.64,37.71,9200.0,37.73,37.74,37.64,37.71,9200.0
2013-09-27 10:50:00,37.71,37.71,37.59,37.62,10500.0,37.71,37.71,37.59,37.62,10500.0
2013-09-27 11:00:00,37.61,37.65,37.57,37.57,7300.0,37.61,37.65,37.57,37.57,7300.0
2013-09-27 11:10:00,37.58,37.63,37.58,37.59,5900.0,37.58,37.63,37.58,37.59,5900.0
2013-09-27 11:20:00,37.58,37.63,37.55,37.62,8700.0,37.58,37.63,37.55,37.62,8700.0
2013-09-27 11:30:00,37.63,37.68,37.6,37.68,7300.0,37.63,37.68,37.6,37.68,7300.0
2013-09-27 11:40:00,37.66,37.71,37.64,37.64,8000.0,37.66,37.71,37.64,37.64,8000.0
2013-09-27 11:50:00,37.64,37.67,37.63,37.67,5800.0,37.64,37.67,37.63,37.67,5800.0
2013-09-27 12:00:00,37.67,37.67,37.63,37.67,7100.0,37.67,37.67,37.63,37.67,7100.0
2013-09-27 12:10:00,37.67,37.71,37.64,37.7,7900.0,37.67,37.71,37.64,37.7,7900.0
2013-09-27 12:20:00,37.7,37.73,37.67,37.67,6600.0,37.7,37.73,37.67,37.67,6600.0
2013-09-27 12:30:00,37.68,37.71,37.63,37.65,7700.0,37.68,37.71,37.63,37.65,7700.0
2013-09-27 12:40:00,37.65,37.65,37.57,37.59,7400.0,37.65,37.65,37.57,37.59,7400.0
2013-09-27 12:50:00,37.58,37.58,37.54,37.58,6800.0,37.58,37.58,37.54,37.58,6800.0
2013-09-27 13:00:00,37.57,37.62,37.56,37.6,6700.0,37.57,37.62,37.56,37.6,6700.0
2013-09-27 13:10:00,37.61,37.67,37.6,37.67,6300.0,37.61,37.67,37.6,37.67,6300.0
2013-09-27 13:20:00,37.66,37.66,37.6,37.61,11000.0,37.66,37.66,37.6,37.61,11000.0
2013-09-27 13:30:00,37.6,37.62,37.58,37.6,5100.0,37.6,37.62,37.58,37.6,5100.0
2013-09-27 13:40:00,37.6,37.65,37.6,37.64,5900.0,37.6,37.65,37.6,37.64,5900.0
2013-09-27 13:50:00,37.64,37.64,37.57,37.57,7100.0,37.64,37.64,37.57,37.57,7100.0
2013-09-27 14:00:00,37.58,37.61,37.56,37.56,8800.0,37.58,37.61,37.56,37.56,8800.0
2013-09-27 14:10:00,37.55,37.56,37.52,37.54,7500.0,37.55,37.56,37.52,37.54,7500.0
2013-09-27 14:20:00,37.54,37.6,37.54,37.6,7600.0,37.54,37.6,37.54,37.6,7600.0
2013-09-27 14:30:00,37.59,37.61,37.56,37.59,32700.0,37.59,37.61,37.56,37.59,32700.0
2013-09-27 14:40:00,37.6,37.67,37.6,37.67,10100.0,37.6,37.67,37.6,37.67,10100.0
2013-09-27 14:50:00,37.67,37.69,37.67,37.67,11900.0,37.67,37.69,37.67,37.67,11900.0
2013-09-27 15:00:00,37.67,37.67,37.62,37.65,10300.0,37.67,37.67,37.62,37.65,10300.0
2013-09-27 15:10:00,37.65,37.67,37.62,37.62,5600.0,37.65,37.67,37.62,37.62,5600.0
2013-09-27 15:20:00,37.62,37.68,37.62,37.68,10800.0,37.62,37.68,37.62,37.68,10800.0
2013-09-27 15:30:00,37.68,37.69,37.64,37.67,13500.0,37.68,37.69,37.64,37.67,13500.0
2013-09-27 15:40:00,37.68,37.69,37.63,37.65,17800.0,37.68,37.69,37.63,37.65,17800.0
2013-09-27 15:50:00,37.65,37.68,37.6,37.61,30700.0,37.65,37.68,37.6,37.61,30700.0
2013-09-30 09:30:00,37.34,37.51,37.33,37.36,5600.0,37.34,37.51,37.33,37.36,5600.0
2013-09-30 09:40:00,37.41,37.45,37.28,37.3,9300.0,37.41,37.45,37.28,37.3,9300.0
2013-09-30 09:50:00,37.32,37.32,37.26,37.32,7200.0,37.32,37.32,37.26,37.32,7200.0
2013-09-30 10:00:00,37.33,37.34,37.23,37.23,3600.0,37.33,37.34,37.23,37.23,3600.0
2013-09-30 10:10:00,37.26,37.33,37.23,37.33,2500.0,37.26,37.33,37.23,37.33,2500.0
2013-09-30 10:20:00,37.32,37.38,37.32,37.35,6500.0,37.32,37.38,37.32,37.35,6500.0
2013-09-30 10:30:00,37.36,37.44,37.33,37.43,7300.0,37.36,37.44,37.33,37.43,7300.0
2013-09-30 10:40:00,37.42,37.51,37.41,37.46,5200.0,37.42,37.51,37.41,37.46,5200.0
2013-09-30 10:50:00,37.49,37.5,37.43,37.44,6400.0,37.49,37.5,37.43,37.44,6400.0
2013-09-30 11:00:00,37.45,37.45,37.39,37.39,10800.0,37.45,37.45,37.39,37.39,10800.0
2013-09-30 11:10:00,37.43,37.43,37.36,37.39,3000.0,37.43,37.43,37.36,37.39,3000.0
2013-09-30 11:20:00,37.39,37.5,37.39,37.5,4900.0,37.39,37.5,37.39,37.5,4900.0
2013-09-30 11:30:00,37.52,37.58,37.5,37.56,4600.0,37.52,37.58,37.5,37.56,4600.0
2013-09-30 11:40:00,37.58,37.64,37.58,37.62,6800.0,37.58,37.64,37.58,37.62,6800.0
2013-09-30 11:50:00,37.61,37.61,37.56,37.6,4000.0,37.61,37.61,37.56,37.6,4000.0
2013-09-30 12:00:00,37.61,37.61,37.51,37.52,9800.0,37.61,37.61,37.51,37.52,9800.0
2013-09-30 12:10:00,37.51,37.54,37.49,37.49,4800.0,37.51,37.54,37.49,37.49,4800.0
2013-09-30 12:20:00,37.53,37.55,37.51,37.53,4700.0,37.53,37.55,37.51,37.53,4700.0
2013-09-30 12:30:00,37.53,37.56,37.53,37.55,3600.0,37.53,37.56,37.53,37.55,3600.0
2013-09-30 12:40:00,37.57,37.61,37.55,37.59,5500.0,37.57,37.61,37.55,37.59,5500.0
2013-09-30 12:50:00,37.59,37.59,37.54,37.54,3100.0,37.59,37.59,37.54,37.54,3100.0
2013-09-30 13:00:00,37.56,37.62,37.56,37.62,5700.0,37.56,37.62,37.56,37.62,5700.0
2013-09-30 13:10:00,37.62,37.65,37.54,37.64,7100.0,37.62,37.65,37.54,37.64,7100.0
2013-09-30 13:20:00,37.64,37.64,37.58,37.62,7400.0,37.64,37.64,37.58,37.62,7400.0
2013-09-30 13:30:00,37.62,37.67,37.6,37.6,9100.0,37.62,37.67,37.6,37.6,9100.0
2013-09-30 13:40:00,37.63,37.7,37.62,37.69,10300.0,37.63,37.7,37.62,37.69,10300.0
2013-09-30 13:50:00,37.69,37.69,37.58,37.6,6500.0,37.69,37.69,37.58,37.6,6500.0
2013-09-30 14:00:00,37.64,37.71,37.64,37.71,9900.0,37.64,37.71,37.64,37.71,9900.0
2013-09-30 14:10:00,37.72,37.73,37.69,37.71,6400.0,37.72,37.73,37.69,37.71,6400.0
2013-09-30 14:20:00,37.71,37.75,37.65,37.74,32500.0,37.71,37.75,37.65,37.74,32500.0
2013-09-30 14:30:00,37.73,37.84,37.73,37.77,11300.0,37.73,37.84,37.73,37.77,11300.0
2013-09-30 14:40:00,37.77,37.81,37.74,37.81,8600.0,37.77,37.81,37.74,37.81,8600.0
2013-09-30 14:50:00,37.81,37.83,37.77,37.79,9900.0,37.81,37.83,37.77,37.79,9900.0
2013-09-30 15:00:00,37.79,37.79,37.75,37.78,11200.0,37.79,37.79,37.75,37.78,11200.0
2013-09-30 15:10:00,37.77,37.77,37.64,37.64,22900.0,37.77,37.77,37.64,37.64,22900.0
2013-09-30 15:20:00,37.65,37.66,37.61,37.64,24500.0,37.65,37.66,37.61,37.64,24500.0
2013-09-30 15:30:00,37.65,37.7,37.61,37.66,20900.0,37.65,37.7,37.61,37.66,20900.0
2013-09-30 15:40:00,37.67,37.73,37.66,37.66,28400.0,37.67,37.73,37.66,37.66,28400.0
2013-09-30 15:50:00,37.66,37.74,37.63,37.71,58300.0,37.66,37.74,37.63,37.71,58300.0
2013-10-01 09:30:00,37.7,38.12,37.5,37.97,53500.0,37.7,38.12,37.5,37.97,53500.0
2013-10-01 09:40:00,38.02,38.06,37.93,38.0,14300.0,38.02,38.06,37.93,38.0,14300.0
2013-10-01 09:50:00,37.97,37.97,37.84,37.93,14400.0,37.97,37.97,37.84,37.93,14400.0
2013-10-01 10:00:00,37.88,38.15,37.88,38.01,48800.0,37.88,38.15,37.88,38.01,48800.0
2013-10-01 10:10:00,38.0,38.03,37.81,38.02,25200.0,38.0,38.03,37.81,38.02,25200.0
2013-10-01 10:20:00,38.02,38.05,37.89,37.91,22800.0,38.02,38.05,37.89,37.91,22800.0
2013-10-01 10:30:00,37.93,38.04,37.93,38.03,19100.0,37.93,38.04,37.93,38.03,19100.0
2013-10-01 10:40:00,38.02,38.06,37.87,37.88,25700.0,38.02,38.06,37.87,37.88,25700.0
2013-10-01 10:50:00,37.87,37.89,37.75,37.82,30500.0,37.87,37.89,37.75,37.82,30500.0
2013-10-01 11:00:00,37.83,37.88,37.74,37.78,32600.0,37.83,37.88,37.74,37.78,32600.0
2013-10-01 11:10:00,37.76,37.82,37.76,37.8,13600.0,37.76,37.82,37.76,37.8,13600.0
2013-10-01 11:20:00,37.8,37.82,37.7,37.73,29900.0,37.8,37.82,37.7,37.73,29900.0
2013-10-01 11:30:00,37.76,37.84,37.76,37.83,9500.0,37.76,37.84,37.76,37.83,9500.0
2013-10-01 11:40:00,37.84,37.87,37.81,37.86,8000.0,37.84,37.87,37.81,37.86,8000.0
2013-10-01 11:50:00,37.89,37.9,37.84,37.85,15000.0,37.89,37.9,37.84,37.85,15000.0
2013-10-01 12:00:00,37.87,37.93,37.87,37.91,6900.0,37.87,37.93,37.87,37.91,6900.0
2013-10-01 12:10:00,37.91,37.95,37.91,37.91,8900.0,37.91,37.95,37.91,37.91,8900.0
2013-10-01 12:20:00,37.93,37.99,37.93,37.98,6300.0,37.93,37.99,37.93,37.98,6300.0
2013-10-01 12:30:00,37.99,37.99,37.9,37.9,6600.0,37.99,37.99,37.9,37.9,6600.0
2013-10-01 12:40:00,37.9,37.9,37.86,37.87,6500.0,37.9,37.9,37.86,37.87,6500.0
2013-10-01 12:50:00,37.87,37.89,37.78,37.79,7100.0,37.87,37.89,37.78,37.79,7100.0
2013-10-01 13:00:00,37.79,37.83,37.78,37.8,4300.0,37.79,37.83,37.78,37.8,4300.0
2013-10-01 13:10:00,37.79,37.82,37.74,37.75,9000.0,37.79,37.82,37.74,37.75,9000.0
2013-10-01 13:20:00,37.77,37.83,37.77,37.82,8500.0,37.77,37.83,37.77,37.82,8500.0
2013-10-01 13:30:00,37.82,37.86,37.76,37.77,9600.0,37.82,37.86,37.76,37.77,9600.0
2013-10-01 13:40:00,37.76,37.77,37.74,37.76,8600.0,37.76,37.77,37.74,37.76,8600.0
2013-10-01 13:50:00,37.74,37.88,37.74,37.84,9400.0,37.74,37.88,37.74,37.84,9400.0
2013-10-01 14:00:00,37.86,37.87,37.82,37.85,9100.0,37.86,37.87,37.82,37.85,9100.0
2013-10-01 14:10:00,37.86,37.9,37.85,37.87,10100.0,37.86,37.9,37.85,37.87,10100.0
2013-10-01 14:20:00,37.85,37.86,37.72,37.72,5200.0,37.85,37.86,37.72,37.72,5200.0
2013-10-01 14:30:00,37.73,37.77,37.73,37.75,5600.0,37.73,37.77,37.73,37.75,5600.0
2013-10-01 14:40:00,37.76,37.8,37.75,37.78,6100.0,37.76,37.8,37.75,37.78,6100.0
2013-10-01 14:50:00,37.78,37.86,37.78,37.83,37500.0,37.78,37.86,37.78,37.83,37500.0
2013-10-01 15:00:00,37.83,37.86,37.81,37.85,10700.0,37.83,37.86,37.81,37.85,10700.0
2013-10-01 15:10:00,37.85,37.87,37.82,37.86,9400.0,37.85,37.87,37.82,37.86,9400.0
2013-10-01 15:20:00,37.84,37.85,37.8,37.81,8900.0,37.84,37.85,37.8,37.81,8900.0
2013-10-01 15:30:00,37.8,37.89,37.8,37.86,30500.0,37.8,37.89,37.8,37.86,30500.0
2013-10-01 15:40:00,37.86,37.91,37.85,37.87,33900.0,37.86,37.91,37.85,37.87,33900.0
2013-10-01 15:50:00,37.87,37.89,37.81,37.83,120400.0,37.87,37.89,37.81,37.83,120400.0
2013-10-02 09:30:00,37.58,37.68,37.26,37.65,12800.0,37.58,37.68,37.26,37.65,12800.0
2013-10-02 09:40:00,37.6,37.63,37.52,37.55,9200.0,37.6,37.63,37.52,37.55,9200.0
2013-10-02 09:50:00,37.58,37.63,37.51,37.55,7600.0,37.58,37.63,37.51,37.55,7600.0
2013-10-02 10:00:00,37.56,37.56,37.38,37.39,5000.0,37.56,37.56,37.38,37.39,5000.0
2013-10-02 10:10:00,37.38,37.46,37.37,37.45,6000.0,37.38,37.46,37.37,37.45,6000.0
2013-10-02 10:20:00,37.47,37.5,37.47,37.5,3600.0,37.47,37.5,37.47,37.5,3600.0
2013-10-02 10:30:00,37.47,37.55,37.44,37.55,3500.0,37.47,37.55,37.44,37.55,3500.0
2013-10-02 10:40:00,37.55,37.55,37.5,37.51,2300.0,37.55,37.55,37.5,37.51,2300.0
2013-10-02 10:50:00,37.52,37.56,37.5,37.51,2500.0,37.52,37.56,37.5,37.51,2500.0
2013-10-02 11:00:00,37.53,37.54,37.51,37.53,3500.0,37.53,37.54,37.51,37.53,3500.0
2013-10-02 11:10:00,37.52,37.57,37.52,37.57,5000.0,37.52,37.57,37.52,37.57,5000.0
2013-10-02 11:20:00,37.56,37.56,37.48,37.48,3000.0,37.56,37.56,37.48,37.48,3000.0
2013-10-02 11:30:00,37.53,37.53,37.5,37.5,2000.0,37.53,37.53,37.5,37.5,2000.0
2013-10-02 11:40:00,37.46,37.46,37.41,37.45,4000.0,37.46,37.46,37.41,37.45,4000.0
2013-10-02 11:50:00,37.5,37.54,37.5,37.53,1800.0,37.5,37.54,37.5,37.53,1800.0
2013-10-02 12:00:00,37.54,37.57,37.52,37.56,2300.0,37.54,37.57,37.52,37.56,2300.0
2013-10-02 12:10:00,37.56,37.62,37.56,37.6,1800.0,37.56,37.62,37.56,37.6,1800.0
2013-10-02 12:20:00,37.57,37.6,37.55,37.55,1300.0,37.57,37.6,37.55,37.55,1300.0
2013-10-02 12:30:00,37.58,37.62,37.58,37.61,1500.0,37.58,37.62,37.58,37.61,1500.0
2013-10-02 12:40:00,37.62,37.63,37.6,37.6,4300.0,37.62,37.63,37.6,37.6,4300.0
2013-10-02 12:50:00,37.58,37.61,37.58,37.59,2300.0,37.58,37.61,37.58,37.59,2300.0
2013-10-02 13:00:00,37.58,37.61,37.57,37.58,1600.0,37.58,37.61,37.57,37.58,1600.0
2013-10-02 13:10:00,37.58,37.59,37.57,37.57,3300.0,37.58,37.59,37.57,37.57,3300.0
2013-10-02 13:20:00,37.57,37.67,37.56,37.67,4700.0,37.57,37.67,37.56,37.67,4700.0
2013-10-02 13:30:00,37.66,37.66,37.62,37.66,3000.0,37.66,37.66,37.62,37.66,3000.0
2013-10-02 13:40:00,37.66,37.68,37.64,37.68,4100.0,37.66,37.68,37.64,37.68,4100.0
2013-10-02 13:50:00,37.69,37.69,37.64,37.64,6800.0,37.69,37.69,37.64,37.64,6800.0
2013-10-02 14:00:00,37.66,37.69,37.62,37.62,4800.0,37.66,37.69,37.62,37.62,4800.0
2013-10-02 14:10:00,37.63,37.64,37.6,37.63,6400.0,37.63,37.64,37.6,37.63,6400.0
2013-10-02 14:20:00,37.64,37.69,37.64,37.67,2400.0,37.64,37.69,37.64,37.67,2400.0
2013-10-02 14:30:00,37.67,37.67,37.59,37.59,7200.0,37.67,37.67,37.59,37.59,7200.0
2013-10-02 14:40:00,37.59,37.63,37.58,37.63,7300.0,37.59,37.63,37.58,37.63,7300.0
2013-10-02 14:50:00,37.63,37.65,37.57,37.65,11200.0,37.63,37.65,37.57,37.65,11200.0
2013-10-02 15:00:00,37.63,37.63,37.59,37.62,4000.0,37.63,37.63,37.59,37.62,4000.0
2013-10-02 15:10:00,37.62,37.66,37.62,37.65,4800.0,37.62,37.66,37.62,37.65,4800.0
2013-10-02 15:20:00,37.64,37.65,37.59,37.64,9400.0,37.64,37.65,37.59,37.64,9400.0
2013-10-02 15:30:00,37.64,37.65,37.6,37.62,11700.0,37.64,37.65,37.6,37.62,11700.0
2013-10-02 15:40:00,37.63,37.64,37.58,37.61,16500.0,37.63,37.64,37.58,37.61,16500.0
2013-10-02 15:50:00,37.6,37.64,37.59,37.64,24900.0,37.6,37.64,37.59,37.64,24900.0
2013-10-03 09:30:00,37.47,37.62,37.32,37.48,7600.0,37.47,37.62,37.32,37.48,7600.0
2013-10-03 09:40:00,37.49,37.52,37.41,37.47,3100.0,37.49,37.52,37.41,37.47,3100.0
2013-10-03 09:50:00,37.39,37.46,37.37,37.41,5700.0,37.39,37.46,37.37,37.41,5700.0
2013-10-03 10:00:00,37.38,37.38,37.24,37.31,6100.0,37.38,37.38,37.24,37.31,6100.0
2013-10-03 10:10:00,37.34,37.38,37.32,37.32,5100.0,37.34,37.38,37.32,37.32,5100.0
2013-10-03 10:20:00,37.33,37.33,37.14,37.2,5000.0,37.33,37.33,37.14,37.2,5000.0
2013-10-03 10:30:00,37.23,37.25,37.16,37.2,7400.0,37.23,37.25,37.16,37.2,7400.0
2013-10-03 10:40:00,37.21,37.21,37.13,37.19,3300.0,37.21,37.21,37.13,37.19,3300.0
2013-10-03 10:50:00,37.21,37.32,37.2,37.29,3800.0,37.21,37.32,37.2,37.29,3800.0
2013-10-03 11:00:00,37.29,37.34,37.28,37.32,4600.0,37.29,37.34,37.28,37.32,4600.0
2013-10-03 11:10:00,37.32,37.32,37.26,37.27,2900.0,37.32,37.32,37.26,37.27,2900.0
2013-10-03 11:20:00,37.28,37.34,37.25,37.28,2200.0,37.28,37.34,37.25,37.28,2200.0
2013-10-03 11:30:00,37.25,37.33,37.24,37.26,3100.0,37.25,37.33,37.24,37.26,3100.0
2013-10-03 11:40:00,37.27,37.27,37.13,37.13,3500.0,37.27,37.27,37.13,37.13,3500.0
2013-10-03 11:50:00,37.16,37.2,37.1,37.1,6100.0,37.16,37.2,37.1,37.1,6100.0
2013-10-03 12:00:00,37.12,37.15,37.08,37.13,3300.0,37.12,37.15,37.08,37.13,3300.0
2013-10-03 12:10:00,37.14,37.21,37.14,37.18,7300.0,37.14,37.21,37.14,37.18,7300.0
2013-10-03 12:20:00,37.17,37.2,37.14,37.2,2900.0,37.17,37.2,37.14,37.2,2900.0
2013-10-03 12:30:00,37.2,37.26,37.2,37.23,2800.0,37.2,37.26,37.2,37.23,2800.0
2013-10-03 12:40:00,37.22,37.27,37.16,37.27,7100.0,37.22,37.27,37.16,37.27,7100.0
2013-10-03 12:50:00,37.26,37.26,37.21,37.24,2700.0,37.26,37.26,37.21,37.24,2700.0
2013-10-03 13:00:00,37.24,37.3,37.2,37.28,2800.0,37.24,37.3,37.2,37.28,2800.0
2013-10-03 13:10:00,37.27,37.3,37.26,37.29,3000.0,37.27,37.3,37.26,37.29,3000.0
2013-10-03 13:20:00,37.28,37.46,37.28,37.41,8400.0,37.28,37.46,37.28,37.41,8400.0
2013-10-03 13:30:00,37.43,37.51,37.42,37.42,7600.0,37.43,37.51,37.42,37.42,7600.0
2013-10-03 13:40:00,37.43,37.47,37.43,37.46,4400.0,37.43,37.47,37.43,37.46,4400.0
2013-10-03 13:50:00,37.46,37.47,37.41,37.47,7300.0,37.46,37.47,37.41,37.47,7300.0
2013-10-03 14:00:00,37.46,37.47,37.42,37.42,2000.0,37.46,37.47,37.42,37.42,2000.0
2013-10-03 14:10:00,37.38,37.47,37.38,37.43,4300.0,37.38,37.47,37.38,37.43,4300.0
2013-10-03 14:20:00,37.38,37.45,37.28,37.45,13400.0,37.38,37.45,37.28,37.45,13400.0
2013-10-03 14:30:00,37.45,37.45,37.34,37.38,15000.0,37.45,37.45,37.34,37.38,15000.0
2013-10-03 14:40:00,37.39,37.43,37.38,37.41,5900.0,37.39,37.43,37.38,37.41,5900.0
2013-10-03 14:50:00,37.42,37.48,37.41,37.44,4100.0,37.42,37.48,37.41,37.44,4100.0
2013-10-03 15:00:00,37.43,37.48,37.43,37.46,6500.0,37.43,37.48,37.43,37.46,6500.0
2013-10-03 15:10:00,37.45,37.46,37.39,37.45,7100.0,37.45,37.46,37.39,37.45,7100.0
2013-10-03 15:20:00,37.47,37.47,37.41,37.47,7700.0,37.47,37.47,37.41,37.47,7700.0
2013-10-03 15:30:00,37.48,37.5,37.44,37.5,11200.0,37.48,37.5,37.44,37.5,11200.0
2013-10-03 15:40:00,37.5,37.5,37.41,37.44,20400.0,37.5,37.5,37.41,37.44,20400.0
2013-10-03 15:50:00,37.42,37.43,37.29,37.31,127200.0,37.42,37.43,37.29,37.31,127200.0
2013-10-04 09:30:00,37.28,37.46,37.14,37.46,6700.0,37.28,37.46,37.14,37.46,6700.0
2013-10-04 09:40:00,37.37,37.55,37.37,37.53,2400.0,37.37,37.55,37.37,37.53,2400.0
2013-10-04 09:50:00,37.5,37.56,37.5,37.52,2300.0,37.5,37.56,37.5,37.52,2300.0
2013-10-04 10:00:00,37.52,37.57,37.47,37.53,3000.0,37.52,37.57,37.47,37.53,3000.0
2013-10-04 10:10:00,37.55,37.57,37.53,37.56,4500.0,37.55,37.57,37.53,37.56,4500.0
2013-10-04 10:20:00,37.58,37.59,37.52,37.57,2600.0,37.58,37.59,37.52,37.57,2600.0
2013-10-04 10:30:00,37.6,37.62,37.58,37.58,4700.0,37.6,37.62,37.58,37.58,4700.0
2013-10-04 10:40:00,37.54,37.6,37.54,37.59,4300.0,37.54,37.6,37.54,37.59,4300.0
2013-10-04 10:50:00,37.58,37.62,37.57,37.57,1400.0,37.58,37.62,37.57,37.57,1400.0
2013-10-04 11:00:00,37.56,37.6,37.52,37.54,4100.0,37.56,37.6,37.52,37.54,4100.0
2013-10-04 11:10:00,37.54,37.63,37.54,37.55,2000.0,37.54,37.63,37.54,37.55,2000.0
2013-10-04 11:20:00,37.56,37.59,37.52,37.52,3300.0,37.56,37.59,37.52,37.52,3300.0
2013-10-04 11:30:00,37.54,37.59,37.54,37.59,2500.0,37.54,37.59,37.54,37.59,2500.0
2013-10-04 11:40:00,37.59,37.64,37.59,37.63,3800.0,37.59,37.64,37.59,37.63,3800.0
2013-10-04 11:50:00,37.61,37.73,37.61,37.65,61000.0,37.61,37.73,37.61,37.65,61000.0
2013-10-04 12:00:00,37.67,37.67,37.64,37.66,1500.0,37.67,37.67,37.64,37.66,1500.0
2013-10-04 12:10:00,37.67,37.7,37.66,37.68,1600.0,37.67,37.7,37.66,37.68,1600.0
2013-10-04 12:20:00,37.7,37.72,37.68,37.72,2600.0,37.7,37.72,37.68,37.72,2600.0
2013-10-04 12:30:00,37.71,37.72,37.69,37.72,1800.0,37.71,37.72,37.69,37.72,1800.0
2013-10-04 12:40:00,37.74,37.79,37.73,37.77,3800.0,37.74,37.79,37.73,37.77,3800.0
2013-10-04 12:50:00,37.74,37.76,37.74,37.75,4800.0,37.74,37.76,37.74,37.75,4800.0
2013-10-04 13:00:00,37.75,37.75,37.68,37.68,3100.0,37.75,37.75,37.68,37.68,3100.0
2013-10-04 13:10:00,37.68,37.7,37.67,37.69,2200.0,37.68,37.7,37.67,37.69,2200.0
2013-10-04 13:20:00,37.66,37.67,37.64,37.67,3600.0,37.66,37.67,37.64,37.67,3600.0
2013-10-04 13:30:00,37.69,37.69,37.66,37.66,1000.0,37.69,37.69,37.66,37.66,1000.0
2013-10-04 13:40:00,37.66,37.66,37.6,37.6,1300.0,37.66,37.66,37.6,37.6,1300.0
2013-10-04 13:50:00,37.61,37.63,37.6,37.63,900.0,37.61,37.63,37.6,37.63,900.0
2013-10-04 14:00:00,37.64,37.65,37.6,37.6,4300.0,37.64,37.65,37.6,37.6,4300.0
2013-10-04 14:10:00,37.6,37.63,37.58,37.58,8300.0,37.6,37.63,37.58,37.58,8300.0
2013-10-04 14:20:00,37.57,37.57,37.52,37.55,8700.0,37.57,37.57,37.52,37.55,8700.0
2013-10-04 14:30:00,37.55,37.58,37.54,37.56,9900.0,37.55,37.58,37.54,37.56,9900.0
2013-10-04 14:40:00,37.57,37.63,37.53,37.63,9900.0,37.57,37.63,37.53,37.63,9900.0
2013-10-04 14:50:00,37.63,37.66,37.61,37.61,7500.0,37.63,37.66,37.61,37.61,7500.0
2013-10-04 15:00:00,37.61,37.63,37.58,37.59,6900.0,37.61,37.63,37.58,37.59,6900.0
2013-10-04 15:10:00,37.59,37.6,37.52,37.58,16400.0,37.59,37.6,37.52,37.58,16400.0
2013-10-04 15:20:00,37.58,37.62,37.58,37.61,9500.0,37.58,37.62,37.58,37.61,9500.0
2013-10-04 15:30:00,37.61,37.63,37.59,37.61,24500.0,37.61,37.63,37.59,37.61,24500.0
2013-10-04 15:40:00,37.61,37.62,37.54,37.58,15900.0,37.61,37.62,37.54,37.58,15900.0
2013-10-04 15:50:00,37.57,37.62,37.55,37.59,37400.0,37.57,37.62,37.55,37.59,37400.0
2013-10-07 09:30:00,37.37,37.37,37.21,37.21,4200.0,37.37,37.37,37.21,37.21,4200.0
2013-10-07 09:40:00,37.2,37.34,37.2,37.33,5700.0,37.2,37.34,37.2,37.33,5700.0
2013-10-07 09:50:00,37.4,37.4,37.3,37.3,3000.0,37.4,37.4,37.3,37.3,3000.0
2013-10-07 10:00:00,37.26,37.4,37.24,37.4,4900.0,37.26,37.4,37.24,37.4,4900.0
2013-10-07 10:10:00,37.38,37.38,37.33,37.34,3300.0,37.38,37.38,37.33,37.34,3300.0
2013-10-07 10:20:00,37.35,37.49,37.34,37.42,7100.0,37.35,37.49,37.34,37.42,7100.0
2013-10-07 10:30:00,37.44,37.48,37.37,37.37,3700.0,37.44,37.48,37.37,37.37,3700.0
2013-10-07 10:40:00,37.38,37.44,37.36,37.41,2300.0,37.38,37.44,37.36,37.41,2300.0
2013-10-07 10:50:00,37.38,37.45,37.38,37.39,1900.0,37.38,37.45,37.38,37.39,1900.0
2013-10-07 11:00:00,37.35,37.35,37.29,37.33,2700.0,37.35,37.35,37.29,37.33,2700.0
2013-10-07 11:10:00,37.34,37.34,37.29,37.29,2000.0,37.34,37.34,37.29,37.29,2000.0
2013-10-07 11:20:00,37.28,37.31,37.27,37.29,2300.0,37.28,37.31,37.27,37.29,2300.0
2013-10-07 11:30:00,37.28,37.36,37.27,37.35,5100.0,37.28,37.36,37.27,37.35,5100.0
2013-10-07 11:40:00,37.34,37.36,37.3,37.35,1300.0,37.34,37.36,37.3,37.35,1300.0
2013-10-07 11:50:00,37.35,37.36,37.32,37.33,1500.0,37.35,37.36,37.32,37.33,1500.0
2013-10-07 12:00:00,37.32,37.37,37.3,37.34,4100.0,37.32,37.37,37.3,37.34,4100.0
2013-10-07 12:10:00,37.34,37.34,37.3,37.3,3800.0,37.34,37.34,37.3,37.3,3800.0
2013-10-07 12:20:00,37.32,37.32,37.28,37.28,3600.0,37.32,37.32,37.28,37.28,3600.0
2013-10-07 12:30:00,37.28,37.31,37.24,37.3,1700.0,37.28,37.31,37.24,37.3,1700.0
2013-10-07 12:40:00,37.28,37.33,37.28,37.33,3900.0,37.28,37.33,37.28,37.33,3900.0
2013-10-07 12:50:00,37.31,37.33,37.24,37.27,2000.0,37.31,37.33,37.24,37.27,2000.0
2013-10-07 13:00:00,37.25,37.29,37.25,37.27,1600.0,37.25,37.29,37.25,37.27,1600.0
2013-10-07 13:10:00,37.27,37.35,37.27,37.32,3000.0,37.27,37.35,37.27,37.32,3000.0
2013-10-07 13:20:00,37.34,37.34,37.3,37.3,1100.0,37.34,37.34,37.3,37.3,1100.0
2013-10-07 13:30:00,37.31,37.32,37.24,37.24,5800.0,37.31,37.32,37.24,37.24,5800.0
2013-10-07 13:40:00,37.25,37.29,37.24,37.29,5800.0,37.25,37.29,37.24,37.29,5800.0
2013-10-07 13:50:00,37.29,37.33,37.25,37.33,2300.0,37.29,37.33,37.25,37.33,2300.0
2013-10-07 14:00:00,37.34,37.34,37.28,37.28,6500.0,37.34,37.34,37.28,37.28,6500.0
2013-10-07 14:10:00,37.28,37.32,37.25,37.3,10400.0,37.28,37.32,37.25,37.3,10400.0
2013-10-07 14:20:00,37.32,37.33,37.28,37.33,3000.0,37.32,37.33,37.28,37.33,3000.0
2013-10-07 14:30:00,37.31,37.33,37.27,37.33,2200.0,37.31,37.33,37.27,37.33,2200.0
2013-10-07 14:40:00,37.32,37.32,37.26,37.31,6400.0,37.32,37.32,37.26,37.31,6400.0
2013-10-07 14:50:00,37.32,37.32,37.26,37.31,4400.0,37.32,37.32,37.26,37.31,4400.0
2013-10-07 15:00:00,37.31,37.31,37.25,37.25,5800.0,37.31,37.31,37.25,37.25,5800.0
2013-10-07 15:10:00,37.26,37.27,37.24,37.24,8500.0,37.26,37.27,37.24,37.24,8500.0
2013-10-07 15:20:00,37.24,37.24,37.19,37.21,8900.0,37.24,37.24,37.19,37.21,8900.0
2013-10-07 15:30:00,37.22,37.22,37.15,37.15,13300.0,37.22,37.22,37.15,37.15,13300.0
2013-10-07 15:40:00,37.16,37.17,37.07,37.08,25600.0,37.16,37.17,37.07,37.08,25600.0
2013-10-07 15:50:00,37.08,37.1,36.99,37.0,82100.0,37.08,37.1,36.99,37.0,82100.0
2013-10-08 09:30:00,36.91,37.04,36.91,36.94,8900.0,36.91,37.04,36.91,36.94,8900.0
2013-10-08 09:40:00,36.93,37.03,36.93,36.96,7300.0,36.93,37.03,36.93,36.96,7300.0
2013-10-08 09:50:00,36.98,37.03,36.88,37.0,10100.0,36.98,37.03,36.88,37.0,10100.0
2013-10-08 10:00:00,37.0,37.02,36.92,36.95,7400.0,37.0,37.02,36.92,36.95,7400.0
2013-10-08 10:10:00,36.94,37.03,36.94,37.03,6600.0,36.94,37.03,36.94,37.03,6600.0
2013-10-08 10:20:00,37.01,37.01,36.95,36.96,4200.0,37.01,37.01,36.95,36.96,4200.0
2013-10-08 10:30:00,36.97,36.99,36.91,36.91,8900.0,36.97,36.99,36.91,36.91,8900.0
2013-10-08 10:40:00,36.91,36.95,36.81,36.81,5900.0,36.91,36.95,36.81,36.81,5900.0
2013-10-08 10:50:00,36.79,36.79,36.69,36.73,7200.0,36.79,36.79,36.69,36.73,7200.0
2013-10-08 11:00:00,36.71,36.72,36.63,36.7,8500.0,36.71,36.72,36.63,36.7,8500.0
2013-10-08 11:10:00,36.71,36.76,36.7,36.72,7800.0,36.71,36.76,36.7,36.72,7800.0
2013-10-08 11:20:00,36.71,36.72,36.62,36.66,6600.0,36.71,36.72,36.62,36.66,6600.0
2013-10-08 11:30:00,36.66,36.66,36.57,36.58,7000.0,36.66,36.66,36.57,36.58,7000.0
2013-10-08 11:40:00,36.57,36.58,36.52,36.53,8100.0,36.57,36.58,36.52,36.53,8100.0
2013-10-08 11:50:00,36.53,36.59,36.52,36.56,7500.0,36.53,36.59,36.52,36.56,7500.0
2013-10-08 12:00:00,36.55,36.59,36.51,36.54,10100.0,36.55,36.59,36.51,36.54,10100.0
2013-10-08 12:10:00,36.54,36.55,36.49,36.49,5700.0,36.54,36.55,36.49,36.49,5700.0
2013-10-08 12:20:00,36.48,36.55,36.47,36.55,7700.0,36.48,36.55,36.47,36.55,7700.0
2013-10-08 12:30:00,36.55,36.55,36.48,36.54,7300.0,36.55,36.55,36.48,36.54,7300.0
2013-10-08 12:40:00,36.54,36.59,36.5,36.59,5500.0,36.54,36.59,36.5,36.59,5500.0
2013-10-08 12:50:00,36.57,36.57,36.49,36.53,41100.0,36.57,36.57,36.49,36.53,41100.0
2013-10-08 13:00:00,36.53,36.58,36.52,36.54,6600.0,36.53,36.58,36.52,36.54,6600.0
2013-10-08 13:10:00,36.55,36.55,36.49,36.5,5700.0,36.55,36.55,36.49,36.5,5700.0
2013-10-08 13:20:00,36.49,36.55,36.49,36.54,11400.0,36.49,36.55,36.49,36.54,11400.0
2013-10-08 13:30:00,36.55,36.55,36.49,36.49,10900.0,36.55,36.55,36.49,36.49,10900.0
2013-10-08 13:40:00,36.49,36.51,36.44,36.46,6100.0,36.49,36.51,36.44,36.46,6100.0
2013-10-08 13:50:00,36.46,36.51,36.46,36.46,14100.0,36.46,36.51,36.46,36.46,14100.0
2013-10-08 14:00:00,36.47,36.48,36.43,36.43,4900.0,36.47,36.48,36.43,36.43,4900.0
2013-10-08 14:10:00,36.43,36.45,36.37,36.42,6600.0,36.43,36.45,36.37,36.42,6600.0
2013-10-08 14:20:00,36.43,36.5,36.4,36.48,16200.0,36.43,36.5,36.4,36.48,16200.0
2013-10-08 14:30:00,36.48,36.51,36.44,36.48,10900.0,36.48,36.51,36.44,36.48,10900.0
2013-10-08 14:40:00,36.5,36.5,36.44,36.46,8200.0,36.5,36.5,36.44,36.46,8200.0
2013-10-08 14:50:00,36.46,36.51,36.44,36.48,15200.0,36.46,36.51,36.44,36.48,15200.0
2013-10-08 15:00:00,36.48,36.51,36.45,36.45,8400.0,36.48,36.51,36.45,36.45,8400.0
2013-10-08 15:10:00,36.45,36.5,36.44,36.5,13100.0,36.45,36.5,36.44,36.5,13100.0
2013-10-08 15:20:00,36.5,36.59,36.5,36.59,19900.0,36.5,36.59,36.5,36.59,19900.0
2013-10-08 15:30:00,36.58,36.61,36.52,36.55,17200.0,36.58,36.61,36.52,36.55,17200.0
2013-10-08 15:40:00,36.56,36.56,36.45,36.49,23500.0,36.56,36.56,36.45,36.49,23500.0
2013-10-08 15:50:00,36.5,36.52,36.43,36.46,36000.0,36.5,36.52,36.43,36.46,36000.0
2013-10-09 09:30:00,36.5,36.65,36.45,36.55,11700.0,36.5,36.65,36.45,36.55,11700.0
2013-10-09 09:40:00,36.55,36.57,36.43,36.43,8500.0,36.55,36.57,36.43,36.43,8500.0
2013-10-09 09:50:00,36.43,36.45,36.33,36.45,11000.0,36.43,36.45,36.33,36.45,11000.0
2013-10-09 10:00:00,36.42,36.43,36.31,36.36,7700.0,36.42,36.43,36.31,36.36,7700.0
2013-10-09 10:10:00,36.37,36.42,36.32,36.41,10600.0,36.37,36.42,36.32,36.41,10600.0
2013-10-09 10:20:00,36.42,36.5,36.36,36.46,10200.0,36.42,36.5,36.36,36.46,10200.0
2013-10-09 10:30:00,36.45,36.48,36.37,36.39,6400.0,36.45,36.48,36.37,36.39,6400.0
2013-10-09 10:40:00,36.41,36.44,36.33,36.36,11000.0,36.41,36.44,36.33,36.36,11000.0
2013-10-09 10:50:00,36.37,36.45,36.26,36.26,9600.0,36.37,36.45,36.26,36.26,9600.0
2013-10-09 11:00:00,36.27,36.35,36.27,36.31,12900.0,36.27,36.35,36.27,36.31,12900.0
2013-10-09 11:10:00,36.29,36.32,36.25,36.25,7600.0,36.29,36.32,36.25,36.25,7600.0
2013-10-09 11:20:00,36.26,36.33,36.23,36.32,5000.0,36.26,36.33,36.23,36.32,5000.0
2013-10-09 11:30:00,36.33,36.34,36.27,36.27,5400.0,36.33,36.34,36.27,36.27,5400.0
2013-10-09 11:40:00,36.24,36.34,36.21,36.33,5000.0,36.24,36.34,36.21,36.33,5000.0
2013-10-09 11:50:00,36.33,36.33,36.23,36.23,4400.0,36.33,36.33,36.23,36.23,4400.0
2013-10-09 12:00:00,36.24,36.27,36.22,36.25,4000.0,36.24,36.27,36.22,36.25,4000.0
2013-10-09 12:10:00,36.25,36.33,36.25,36.28,12700.0,36.25,36.33,36.25,36.28,12700.0
2013-10-09 12:20:00,36.27,36.3,36.26,36.27,4900.0,36.27,36.3,36.26,36.27,4900.0
2013-10-09 12:30:00,36.27,36.34,36.27,36.29,8000.0,36.27,36.34,36.27,36.29,8000.0
2013-10-09 12:40:00,36.28,36.28,36.22,36.22,4600.0,36.28,36.28,36.22,36.22,4600.0
2013-10-09 12:50:00,36.2,36.24,36.19,36.23,10600.0,36.2,36.24,36.19,36.23,10600.0
2013-10-09 13:00:00,36.22,36.32,36.22,36.31,6700.0,36.22,36.32,36.22,36.31,6700.0
2013-10-09 13:10:00,36.3,36.41,36.29,36.4,7100.0,36.3,36.41,36.29,36.4,7100.0
2013-10-09 13:20:00,36.41,36.53,36.41,36.48,7600.0,36.41,36.53,36.41,36.48,7600.0
2013-10-09 13:30:00,36.5,36.52,36.43,36.43,4200.0,36.5,36.52,36.43,36.43,4200.0
2013-10-09 13:40:00,36.43,36.46,36.4,36.4,9700.0,36.43,36.46,36.4,36.4,9700.0
2013-10-09 13:50:00,36.41,36.47,36.41,36.44,12500.0,36.41,36.47,36.41,36.44,12500.0
2013-10-09 14:00:00,36.42,36.46,36.35,36.42,15500.0,36.42,36.46,36.35,36.42,15500.0
2013-10-09 14:10:00,36.43,36.43,36.36,36.38,9200.0,36.43,36.43,36.36,36.38,9200.0
2013-10-09 14:20:00,36.37,36.42,36.35,36.42,8200.0,36.37,36.42,36.35,36.42,8200.0
2013-10-09 14:30:00,36.43,36.52,36.43,36.45,8800.0,36.43,36.52,36.43,36.45,8800.0
2013-10-09 14:40:00,36.45,36.47,36.42,36.46,6000.0,36.45,36.47,36.42,36.46,6000.0
2013-10-09 14:50:00,36.46,36.49,36.45,36.47,8800.0,36.46,36.49,36.45,36.47,8800.0
2013-10-09 15:00:00,36.46,36.47,36.41,36.46,8900.0,36.46,36.47,36.41,36.46,8900.0
2013-10-09 15:10:00,36.46,36.46,36.42,36.46,11600.0,36.46,36.46,36.42,36.46,11600.0
2013-10-09 15:20:00,36.47,36.47,36.43,36.45,11300.0,36.47,36.47,36.43,36.45,11300.0
2013-10-09 15:30:00,36.46,36.52,36.44,36.45,9700.0,36.46,36.52,36.44,36.45,9700.0
2013-10-09 15:40:00,36.45,36.48,36.32,36.36,31300.0,36.45,36.48,36.32,36.36,31300.0
2013-10-09 15:50:00,36.35,36.41,36.31,36.36,62500.0,36.35,36.41,36.31,36.36,62500.0
2013-10-10 09:30:00,36.76,36.76,36.52,36.67,4200.0,36.76,36.76,36.52,36.67,4200.0
2013-10-10 09:40:00,36.64,36.73,36.62,36.64,2800.0,36.64,36.73,36.62,36.64,2800.0
2013-10-10 09:50:00,36.66,36.81,36.66,36.79,6300.0,36.66,36.81,36.66,36.79,6300.0
2013-10-10 10:00:00,36.8,36.82,36.74,36.74,3100.0,36.8,36.82,36.74,36.74,3100.0
2013-10-10 10:10:00,36.74,36.78,36.71,36.76,2100.0,36.74,36.78,36.71,36.76,2100.0
2013-10-10 10:20:00,36.77,36.83,36.77,36.83,2800.0,36.77,36.83,36.77,36.83,2800.0
2013-10-10 10:30:00,36.86,36.94,36.84,36.93,6800.0,36.86,36.94,36.84,36.93,6800.0
2013-10-10 10:40:00,36.94,36.97,36.94,36.96,3800.0,36.94,36.97,36.94,36.96,3800.0
2013-10-10 10:50:00,36.96,36.96,36.89,36.92,2100.0,36.96,36.96,36.89,36.92,2100.0
2013-10-10 11:00:00,36.91,36.91,36.8,36.86,3800.0,36.91,36.91,36.8,36.86,3800.0
2013-10-10 11:10:00,36.9,36.92,36.87,36.87,2000.0,36.9,36.92,36.87,36.87,2000.0
2013-10-10 11:20:00,36.89,36.94,36.87,36.87,1700.0,36.89,36.94,36.87,36.87,1700.0
2013-10-10 11:30:00,36.9,36.98,36.87,36.97,17100.0,36.9,36.98,36.87,36.97,17100.0
2013-10-10 11:40:00,36.91,36.98,36.91,36.96,1600.0,36.91,36.98,36.91,36.96,1600.0
2013-10-10 11:50:00,36.94,36.97,36.94,36.95,2100.0,36.94,36.97,36.94,36.95,2100.0
2013-10-10 12:00:00,36.92,36.94,36.9,36.94,2500.0,36.92,36.94,36.9,36.94,2500.0
2013-10-10 12:10:00,36.91,36.93,36.89,36.89,4400.0,36.91,36.93,36.89,36.89,4400.0
2013-10-10 12:20:00,36.9,36.94,36.9,36.94,1200.0,36.9,36.94,36.9,36.94,1200.0
2013-10-10 12:30:00,36.94,36.96,36.93,36.95,1000.0,36.94,36.96,36.93,36.95,1000.0
2013-10-10 12:40:00,36.95,36.96,36.94,36.95,1700.0,36.95,36.96,36.94,36.95,1700.0
2013-10-10 12:50:00,36.95,36.98,36.95,36.97,1000.0,36.95,36.98,36.95,36.97,1000.0
2013-10-10 13:00:00,36.97,36.97,36.94,36.95,1900.0,36.97,36.97,36.94,36.95,1900.0
2013-10-10 13:10:00,36.95,36.97,36.93,36.97,3600.0,36.95,36.97,36.93,36.97,3600.0
2013-10-10 13:20:00,36.98,36.98,36.93,36.97,3600.0,36.98,36.98,36.93,36.97,3600.0
2013-10-10 13:30:00,36.96,36.99,36.94,36.97,2100.0,36.96,36.99,36.94,36.97,2100.0
2013-10-10 13:40:00,36.94,36.96,36.93,36.94,3000.0,36.94,36.96,36.93,36.94,3000.0
2013-10-10 13:50:00,36.97,36.97,36.93,36.95,2900.0,36.97,36.97,36.93,36.95,2900.0
2013-10-10 14:00:00,36.95,36.95,36.88,36.88,3600.0,36.95,36.95,36.88,36.88,3600.0
2013-10-10 14:10:00,36.9,36.96,36.9,36.92,3700.0,36.9,36.96,36.9,36.92,3700.0
2013-10-10 14:20:00,36.94,36.98,36.94,36.96,5000.0,36.94,36.98,36.94,36.96,5000.0
2013-10-10 14:30:00,36.97,36.99,36.94,36.96,2700.0,36.97,36.99,36.94,36.96,2700.0
2013-10-10 14:40:00,36.96,36.98,36.95,36.95,8400.0,36.96,36.98,36.95,36.95,8400.0
2013-10-10 14:50:00,36.96,36.99,36.95,36.98,4000.0,36.96,36.99,36.95,36.98,4000.0
2013-10-10 15:00:00,36.99,37.08,36.98,37.05,12900.0,36.99,37.08,36.98,37.05,12900.0
2013-10-10 15:10:00,37.05,37.13,37.05,37.07,5700.0,37.05,37.13,37.05,37.07,5700.0
2013-10-10 15:20:00,37.08,37.1,37.07,37.09,6400.0,37.08,37.1,37.07,37.09,6400.0
2013-10-10 15:30:00,37.09,37.11,37.08,37.09,8500.0,37.09,37.11,37.08,37.09,8500.0
2013-10-10 15:40:00,37.09,37.12,37.04,37.08,16600.0,37.09,37.12,37.04,37.08,16600.0
2013-10-10 15:50:00,37.08,37.19,37.08,37.18,34200.0,37.08,37.19,37.08,37.18,34200.0
2013-10-11 09:30:00,37.18,37.26,37.03,37.25,10500.0,37.18,37.26,37.03,37.25,10500.0
2013-10-11 09:40:00,37.28,37.41,37.24,37.38,8300.0,37.28,37.41,37.24,37.38,8300.0
2013-10-11 09:50:00,37.39,37.41,37.27,37.35,9500.0,37.39,37.41,37.27,37.35,9500.0
2013-10-11 10:00:00,37.32,37.4,37.29,37.4,5900.0,37.32,37.4,37.29,37.4,5900.0
2013-10-11 10:10:00,37.39,37.41,37.34,37.34,7800.0,37.39,37.41,37.34,37.34,7800.0
2013-10-11 10:20:00,37.35,37.44,37.34,37.44,4900.0,37.35,37.44,37.34,37.44,4900.0
2013-10-11 10:30:00,37.43,37.43,37.4,37.4,2500.0,37.43,37.43,37.4,37.4,2500.0
2013-10-11 10:40:00,37.38,37.39,37.32,37.32,3900.0,37.38,37.39,37.32,37.32,3900.0
2013-10-11 10:50:00,37.32,37.44,37.32,37.42,26600.0,37.32,37.44,37.32,37.42,26600.0
2013-10-11 11:00:00,37.42,37.48,37.41,37.46,8700.0,37.42,37.48,37.41,37.46,8700.0
2013-10-11 11:10:00,37.45,37.45,37.36,37.38,6200.0,37.45,37.45,37.36,37.38,6200.0
2013-10-11 11:20:00,37.41,37.44,37.37,37.37,2800.0,37.41,37.44,37.37,37.37,2800.0
2013-10-11 11:30:00,37.39,37.45,37.39,37.44,10500.0,37.39,37.45,37.39,37.44,10500.0
2013-10-11 11:40:00,37.45,37.52,37.45,37.52,4500.0,37.45,37.52,37.45,37.52,4500.0
2013-10-11 11:50:00,37.53,37.58,37.5,37.57,9200.0,37.53,37.58,37.5,37.57,9200.0
2013-10-11 12:00:00,37.57,37.61,37.57,37.59,5000.0,37.57,37.61,37.57,37.59,5000.0
2013-10-11 12:10:00,37.58,37.62,37.58,37.62,2800.0,37.58,37.62,37.58,37.62,2800.0
2013-10-11 12:20:00,37.63,37.63,37.53,37.55,5400.0,37.63,37.63,37.53,37.55,5400.0
2013-10-11 12:30:00,37.54,37.57,37.53,37.56,4900.0,37.54,37.57,37.53,37.56,4900.0
2013-10-11 12:40:00,37.56,37.57,37.54,37.57,3500.0,37.56,37.57,37.54,37.57,3500.0
2013-10-11 12:50:00,37.55,37.59,37.55,37.59,3100.0,37.55,37.59,37.55,37.59,3100.0
2013-10-11 13:00:00,37.6,37.61,37.53,37.61,11000.0,37.6,37.61,37.53,37.61,11000.0
2013-10-11 13:10:00,37.62,37.62,37.52,37.55,2900.0,37.62,37.62,37.52,37.55,2900.0
2013-10-11 13:20:00,37.55,37.57,37.53,37.56,1900.0,37.55,37.57,37.53,37.56,1900.0
2013-10-11 13:30:00,37.53,37.57,37.53,37.57,1700.0,37.53,37.57,37.53,37.57,1700.0
2013-10-11 13:40:00,37.55,37.55,37.51,37.52,7400.0,37.55,37.55,37.51,37.52,7400.0
2013-10-11 13:50:00,37.51,37.56,37.51,37.56,5600.0,37.51,37.56,37.51,37.56,5600.0
2013-10-11 14:00:00,37.56,37.61,37.55,37.61,5300.0,37.56,37.61,37.55,37.61,5300.0
2013-10-11 14:10:00,37.61,37.63,37.59,37.61,4900.0,37.61,37.63,37.59,37.61,4900.0
2013-10-11 14:20:00,37.61,37.62,37.57,37.58,5500.0,37.61,37.62,37.57,37.58,5500.0
2013-10-11 14:30:00,37.58,37.58,37.54,37.56,7800.0,37.58,37.58,37.54,37.56,7800.0
2013-10-11 14:40:00,37.54,37.58,37.54,37.57,4100.0,37.54,37.58,37.54,37.57,4100.0
2013-10-11 14:50:00,37.57,37.57,37.53,37.55,4000.0,37.57,37.57,37.53,37.55,4000.0
2013-10-11 15:00:00,37.57,37.57,37.53,37.56,4700.0,37.57,37.57,37.53,37.56,4700.0
2013-10-11 15:10:00,37.57,37.58,37.53,37.56,6200.0,37.57,37.58,37.53,37.56,6200.0
2013-10-11 15:20:00,37.55,37.59,37.55,37.58,5700.0,37.55,37.59,37.55,37.58,5700.0
2013-10-11 15:30:00,37.59,37.61,37.57,37.57,8800.0,37.59,37.61,37.57,37.57,8800.0
2013-10-11 15:40:00,37.57,37.61,37.57,37.57,11200.0,37.57,37.61,37.57,37.57,11200.0
2013-10-11 15:50:00,37.56,37.69,37.53,37.68,48100.0,37.56,37.69,37.53,37.68,48100.0
2013-10-14 09:30:00,37.37,37.58,37.32,37.58,7800.0,37.37,37.58,37.32,37.58,7800.0
2013-10-14 09:40:00,37.58,37.61,37.5,37.51,3700.0,37.58,37.61,37.5,37.51,3700.0
2013-10-14 09:50:00,37.5,37.63,37.5,37.61,6700.0,37.5,37.63,37.5,37.61,6700.0
2013-10-14 10:00:00,37.64,37.64,37.51,37.54,10500.0,37.64,37.64,37.51,37.54,10500.0
2013-10-14 10:10:00,37.54,37.62,37.53,37.61,9000.0,37.54,37.62,37.53,37.61,9000.0
2013-10-14 10:20:00,37.6,37.62,37.58,37.62,3200.0,37.6,37.62,37.58,37.62,3200.0
2013-10-14 10:30:00,37.62,37.67,37.62,37.65,4900.0,37.62,37.67,37.62,37.65,4900.0
2013-10-14 10:40:00,37.65,37.7,37.6,37.65,4700.0,37.65,37.7,37.6,37.65,4700.0
2013-10-14 10:50:00,37.65,37.65,37.59,37.62,4000.0,37.65,37.65,37.59,37.62,4000.0
2013-10-14 11:00:00,37.62,37.64,37.61,37.63,3200.0,37.62,37.64,37.61,37.63,3200.0
2013-10-14 11:10:00,37.64,37.67,37.64,37.64,3800.0,37.64,37.67,37.64,37.64,3800.0
2013-10-14 11:20:00,37.66,37.7,37.65,37.68,4600.0,37.66,37.7,37.65,37.68,4600.0
2013-10-14 11:30:00,37.7,37.74,37.69,37.72,8000.0,37.7,37.74,37.69,37.72,8000.0
2013-10-14 11:40:00,37.72,37.77,37.72,37.77,4100.0,37.72,37.77,37.72,37.77,4100.0
2013-10-14 11:50:00,37.77,37.85,37.77,37.8,6100.0,37.77,37.85,37.77,37.8,6100.0
2013-10-14 12:00:00,37.8,37.81,37.78,37.78,3200.0,37.8,37.81,37.78,37.78,3200.0
2013-10-14 12:10:00,37.79,37.8,37.76,37.77,4800.0,37.79,37.8,37.76,37.77,4800.0
2013-10-14 12:20:00,37.78,37.78,37.73,37.76,2100.0,37.78,37.78,37.73,37.76,2100.0
2013-10-14 12:30:00,37.76,37.8,37.76,37.8,1700.0,37.76,37.8,37.76,37.8,1700.0
2013-10-14 12:40:00,37.8,37.82,37.74,37.78,3900.0,37.8,37.82,37.74,37.78,3900.0
2013-10-14 12:50:00,37.76,37.83,37.76,37.81,2000.0,37.76,37.83,37.76,37.81,2000.0
2013-10-14 13:00:00,37.81,37.82,37.77,37.82,2400.0,37.81,37.82,37.77,37.82,2400.0
2013-10-14 13:10:00,37.85,37.87,37.84,37.84,2200.0,37.85,37.87,37.84,37.84,2200.0
2013-10-14 13:20:00,37.84,37.85,37.82,37.84,2300.0,37.84,37.85,37.82,37.84,2300.0
2013-10-14 13:30:00,37.8,37.84,37.8,37.83,4900.0,37.8,37.84,37.8,37.83,4900.0
2013-10-14 13:40:00,37.84,37.88,37.84,37.86,6200.0,37.84,37.88,37.84,37.86,6200.0
2013-10-14 13:50:00,37.85,37.86,37.81,37.85,4800.0,37.85,37.86,37.81,37.85,4800.0
2013-10-14 14:00:00,37.88,37.93,37.88,37.88,6600.0,37.88,37.93,37.88,37.88,6600.0
2013-10-14 14:10:00,37.87,37.91,37.87,37.9,2000.0,37.87,37.91,37.87,37.9,2000.0
2013-10-14 14:20:00,37.93,37.95,37.91,37.94,5100.0,37.93,37.95,37.91,37.94,5100.0
2013-10-14 14:30:00,37.95,37.97,37.95,37.95,5800.0,37.95,37.97,37.95,37.95,5800.0
2013-10-14 14:40:00,37.94,37.94,37.89,37.93,6200.0,37.94,37.94,37.89,37.93,6200.0
2013-10-14 14:50:00,37.93,37.93,37.88,37.92,3200.0,37.93,37.93,37.88,37.92,3200.0
2013-10-14 15:00:00,37.91,37.97,37.88,37.97,10200.0,37.91,37.97,37.88,37.97,10200.0
2013-10-14 15:10:00,37.98,37.98,37.9,37.9,3100.0,37.98,37.98,37.9,37.9,3100.0
2013-10-14 15:20:00,37.9,37.94,37.89,37.94,9700.0,37.9,37.94,37.89,37.94,9700.0
2013-10-14 15:30:00,37.94,37.95,37.89,37.9,10200.0,37.94,37.95,37.89,37.9,10200.0
2013-10-14 15:40:00,37.9,37.95,37.87,37.88,19200.0,37.9,37.95,37.87,37.88,19200.0
2013-10-14 15:50:00,37.87,37.97,37.87,37.96,29300.0,37.87,37.97,37.87,37.96,29300.0
2013-10-15 09:30:00,37.79,37.97,37.72,37.78,6000.0,37.79,37.97,37.72,37.78,6000.0
2013-10-15 09:40:00,37.78,37.78,37.67,37.67,2900.0,37.78,37.78,37.67,37.67,2900.0
2013-10-15 09:50:00,37.63,37.74,37.63,37.7,6700.0,37.63,37.74,37.63,37.7,6700.0
2013-10-15 10:00:00,37.67,37.73,37.62,37.73,3900.0,37.67,37.73,37.62,37.73,3900.0
2013-10-15 10:10:00,37.73,37.74,37.69,37.69,3700.0,37.73,37.74,37.69,37.69,3700.0
2013-10-15 10:20:00,37.7,37.72,37.67,37.67,2800.0,37.7,37.72,37.67,37.67,2800.0
2013-10-15 10:30:00,37.67,37.68,37.62,37.66,20600.0,37.67,37.68,37.62,37.66,20600.0
2013-10-15 10:40:00,37.64,37.68,37.57,37.59,39100.0,37.64,37.68,37.57,37.59,39100.0
2013-10-15 10:50:00,37.59,37.59,37.52,37.55,3000.0,37.59,37.59,37.52,37.55,3000.0
2013-10-15 11:00:00,37.57,37.6,37.55,37.58,6100.0,37.57,37.6,37.55,37.58,6100.0
2013-10-15 11:10:00,37.56,37.66,37.52,37.63,3600.0,37.56,37.66,37.52,37.63,3600.0
2013-10-15 11:20:00,37.66,37.69,37.64,37.65,3400.0,37.66,37.69,37.64,37.65,3400.0
2013-10-15 11:30:00,37.64,37.65,37.57,37.57,2900.0,37.64,37.65,37.57,37.57,2900.0
2013-10-15 11:40:00,37.58,37.59,37.52,37.54,4300.0,37.58,37.59,37.52,37.54,4300.0
2013-10-15 11:50:00,37.56,37.58,37.54,37.54,8600.0,37.56,37.58,37.54,37.54,8600.0
2013-10-15 12:00:00,37.54,37.54,37.49,37.53,3500.0,37.54,37.54,37.49,37.53,3500.0
2013-10-15 12:10:00,37.53,37.56,37.48,37.48,3300.0,37.53,37.56,37.48,37.48,3300.0
2013-10-15 12:20:00,37.48,37.51,37.48,37.48,8000.0,37.48,37.51,37.48,37.48,8000.0
2013-10-15 12:30:00,37.47,37.5,37.47,37.47,4100.0,37.47,37.5,37.47,37.47,4100.0
2013-10-15 12:40:00,37.48,37.51,37.46,37.49,5400.0,37.48,37.51,37.46,37.49,5400.0
2013-10-15 12:50:00,37.48,37.49,37.45,37.46,6100.0,37.48,37.49,37.45,37.46,6100.0
2013-10-15 13:00:00,37.48,37.49,37.46,37.48,5000.0,37.48,37.49,37.46,37.48,5000.0
2013-10-15 13:10:00,37.47,37.48,37.4,37.46,14000.0,37.47,37.48,37.4,37.46,14000.0
2013-10-15 13:20:00,37.45,37.45,37.4,37.4,4700.0,37.45,37.45,37.4,37.4,4700.0
2013-10-15 13:30:00,37.38,37.45,37.38,37.45,4000.0,37.38,37.45,37.38,37.45,4000.0
2013-10-15 13:40:00,37.43,37.5,37.43,37.48,5300.0,37.43,37.5,37.43,37.48,5300.0
2013-10-15 13:50:00,37.47,37.51,37.47,37.49,3900.0,37.47,37.51,37.47,37.49,3900.0
2013-10-15 14:00:00,37.5,37.51,37.48,37.49,2600.0,37.5,37.51,37.48,37.49,2600.0
2013-10-15 14:10:00,37.47,37.49,37.46,37.46,2600.0,37.47,37.49,37.46,37.46,2600.0
2013-10-15 14:20:00,37.47,37.47,37.4,37.4,4500.0,37.47,37.47,37.4,37.4,4500.0
2013-10-15 14:30:00,37.4,37.42,37.34,37.36,7400.0,37.4,37.42,37.34,37.36,7400.0
2013-10-15 14:40:00,37.37,37.41,37.32,37.41,11700.0,37.37,37.41,37.32,37.41,11700.0
2013-10-15 14:50:00,37.41,37.47,37.41,37.45,5500.0,37.41,37.47,37.41,37.45,5500.0
2013-10-15 15:00:00,37.46,37.54,37.45,37.54,10500.0,37.46,37.54,37.45,37.54,10500.0
2013-10-15 15:10:00,37.54,37.57,37.52,37.56,10700.0,37.54,37.57,37.52,37.56,10700.0
2013-10-15 15:20:00,37.56,37.57,37.52,37.55,6200.0,37.56,37.57,37.52,37.55,6200.0
2013-10-15 15:30:00,37.54,37.54,37.45,37.46,10400.0,37.54,37.54,37.45,37.46,10400.0
2013-10-15 15:40:00,37.45,37.46,37.39,37.4,20900.0,37.45,37.46,37.39,37.4,20900.0
2013-10-15 15:50:00,37.4,37.46,37.38,37.41,45700.0,37.4,37.46,37.38,37.41,45700.0
2013-10-16 09:30:00,37.67,37.8,37.45,37.69,4400.0,37.67,37.8,37.45,37.69,4400.0
2013-10-16 09:40:00,37.63,37.66,37.58,37.58,4900.0,37.63,37.66,37.58,37.58,4900.0
2013-10-16 09:50:00,37.57,37.76,37.57,37.74,8500.0,37.57,37.76,37.57,37.74,8500.0
2013-10-16 10:00:00,37.75,37.77,37.63,37.72,7400.0,37.75,37.77,37.63,37.72,7400.0
2013-10-16 10:10:00,37.72,37.74,37.67,37.73,5400.0,37.72,37.74,37.67,37.73,5400.0
2013-10-16 10:20:00,37.74,37.77,37.67,37.67,6600.0,37.74,37.77,37.67,37.67,6600.0
2013-10-16 10:30:00,37.68,37.69,37.65,37.66,3100.0,37.68,37.69,37.65,37.66,3100.0
2013-10-16 10:40:00,37.63,37.74,37.63,37.74,5900.0,37.63,37.74,37.63,37.74,5900.0
2013-10-16 10:50:00,37.74,37.74,37.67,37.73,7700.0,37.74,37.74,37.67,37.73,7700.0
2013-10-16 11:00:00,37.72,37.77,37.7,37.74,4200.0,37.72,37.77,37.7,37.74,4200.0
2013-10-16 11:10:00,37.74,37.79,37.72,37.72,4400.0,37.74,37.79,37.72,37.72,4400.0
2013-10-16 11:20:00,37.71,37.75,37.66,37.67,3700.0,37.71,37.75,37.66,37.67,3700.0
2013-10-16 11:30:00,37.67,37.76,37.67,37.73,19100.0,37.67,37.76,37.67,37.73,19100.0
2013-10-16 11:40:00,37.7,37.75,37.7,37.72,2200.0,37.7,37.75,37.7,37.72,2200.0
2013-10-16 11:50:00,37.7,37.75,37.67,37.75,3200.0,37.7,37.75,37.67,37.75,3200.0
2013-10-16 12:00:00,37.76,37.79,37.76,37.78,3200.0,37.76,37.79,37.76,37.78,3200.0
2013-10-16 12:10:00,37.79,37.82,37.75,37.77,3500.0,37.79,37.82,37.75,37.77,3500.0
2013-10-16 12:20:00,37.75,37.79,37.73,37.76,4100.0,37.75,37.79,37.73,37.76,4100.0
2013-10-16 12:30:00,37.71,37.73,37.67,37.73,4600.0,37.71,37.73,37.67,37.73,4600.0
2013-10-16 12:40:00,37.72,37.73,37.67,37.69,2600.0,37.72,37.73,37.67,37.69,2600.0
2013-10-16 12:50:00,37.67,37.68,37.64,37.67,22800.0,37.67,37.68,37.64,37.67,22800.0
2013-10-16 13:00:00,37.69,37.69,37.65,37.65,2100.0,37.69,37.69,37.65,37.65,2100.0
2013-10-16 13:10:00,37.64,37.66,37.63,37.66,1900.0,37.64,37.66,37.63,37.66,1900.0
2013-10-16 13:20:00,37.67,37.67,37.63,37.67,3700.0,37.67,37.67,37.63,37.67,3700.0
2013-10-16 13:30:00,37.69,37.74,37.69,37.71,4300.0,37.69,37.74,37.69,37.71,4300.0
2013-10-16 13:40:00,37.73,37.76,37.72,37.76,2000.0,37.73,37.76,37.72,37.76,2000.0
2013-10-16 13:50:00,37.74,37.76,37.72,37.75,4400.0,37.74,37.76,37.72,37.75,4400.0
2013-10-16 14:00:00,37.75,37.76,37.71,37.73,10000.0,37.75,37.76,37.71,37.73,10000.0
2013-10-16 14:10:00,37.72,37.76,37.71,37.75,4200.0,37.72,37.76,37.71,37.75,4200.0
2013-10-16 14:20:00,37.76,37.77,37.71,37.71,3800.0,37.76,37.77,37.71,37.71,3800.0
2013-10-16 14:30:00,37.71,37.76,37.71,37.72,5600.0,37.71,37.76,37.71,37.72,5600.0
2013-10-16 14:40:00,37.72,37.76,37.72,37.73,4400.0,37.72,37.76,37.72,37.73,4400.0
2013-10-16 14:50:00,37.73,37.74,37.72,37.73,4100.0,37.73,37.74,37.72,37.73,4100.0
2013-10-16 15:00:00,37.74,37.75,37.7,37.74,2200.0,37.74,37.75,37.7,37.74,2200.0
2013-10-16 15:10:00,37.74,37.76,37.72,37.73,6500.0,37.74,37.76,37.72,37.73,6500.0
2013-10-16 15:20:00,37.73,37.76,37.69,37.71,9000.0,37.73,37.76,37.69,37.71,9000.0
2013-10-16 15:30:00,37.7,37.75,37.7,37.74,5100.0,37.7,37.75,37.7,37.74,5100.0
2013-10-16 15:40:00,37.74,37.79,37.72,37.78,9100.0,37.74,37.79,37.72,37.78,9100.0
2013-10-16 15:50:00,37.78,37.84,37.77,37.84,31900.0,37.78,37.84,37.77,37.84,31900.0
2013-10-17 09:30:00,37.45,37.59,34.55,37.59,15200.0,37.45,37.59,34.55,37.59,15200.0
2013-10-17 09:40:00,37.6,37.62,37.55,37.6,3600.0,37.6,37.62,37.55,37.6,3600.0
2013-10-17 09:50:00,37.58,37.6,37.55,37.6,2800.0,37.58,37.6,37.55,37.6,2800.0
2013-10-17 10:00:00,37.6,37.66,37.59,37.62,2900.0,37.6,37.66,37.59,37.62,2900.0
2013-10-17 10:10:00,37.64,37.68,37.6,37.65,8900.0,37.64,37.68,37.6,37.65,8900.0
2013-10-17 10:20:00,37.66,37.75,37.64,37.73,2900.0,37.66,37.75,37.64,37.73,2900.0
2013-10-17 10:30:00,37.73,37.77,37.69,37.77,14900.0,37.73,37.77,37.69,37.77,14900.0
2013-10-17 10:40:00,37.78,37.82,37.73,37.75,4200.0,37.78,37.82,37.73,37.75,4200.0
2013-10-17 10:50:00,37.74,37.81,37.73,37.81,5700.0,37.74,37.81,37.73,37.81,5700.0
2013-10-17 11:00:00,37.83,37.88,37.81,37.85,4100.0,37.83,37.88,37.81,37.85,4100.0
2013-10-17 11:10:00,37.85,37.89,37.84,37.86,2400.0,37.85,37.89,37.84,37.86,2400.0
2013-10-17 11:20:00,37.87,37.9,37.83,37.89,4500.0,37.87,37.9,37.83,37.89,4500.0
2013-10-17 11:30:00,37.9,37.94,37.86,37.87,8100.0,37.9,37.94,37.86,37.87,8100.0
2013-10-17 11:40:00,37.87,37.92,37.86,37.9,4600.0,37.87,37.92,37.86,37.9,4600.0
2013-10-17 11:50:00,37.92,37.93,37.88,37.9,6600.0,37.92,37.93,37.88,37.9,6600.0
2013-10-17 12:00:00,37.9,37.93,37.9,37.9,2000.0,37.9,37.93,37.9,37.9,2000.0
2013-10-17 12:10:00,37.9,37.93,37.89,37.93,13300.0,37.9,37.93,37.89,37.93,13300.0
2013-10-17 12:20:00,37.95,37.97,37.93,37.97,3100.0,37.95,37.97,37.93,37.97,3100.0
2013-10-17 12:30:00,37.94,37.97,37.93,37.95,2900.0,37.94,37.97,37.93,37.95,2900.0
2013-10-17 12:40:00,37.96,37.98,37.95,37.98,4300.0,37.96,37.98,37.95,37.98,4300.0
2013-10-17 12:50:00,37.98,37.99,37.96,37.98,2200.0,37.98,37.99,37.96,37.98,2200.0
2013-10-17 13:00:00,37.98,37.99,37.96,37.99,2700.0,37.98,37.99,37.96,37.99,2700.0
2013-10-17 13:10:00,37.99,37.99,37.9,37.97,4700.0,37.99,37.99,37.9,37.97,4700.0
2013-10-17 13:20:00,37.96,37.97,37.94,37.96,3400.0,37.96,37.97,37.94,37.96,3400.0
2013-10-17 13:30:00,37.96,37.98,37.92,37.94,9700.0,37.96,37.98,37.92,37.94,9700.0
2013-10-17 13:40:00,37.95,37.98,37.89,37.89,3900.0,37.95,37.98,37.89,37.89,3900.0
2013-10-17 13:50:00,37.89,37.95,37.88,37.92,7100.0,37.89,37.95,37.88,37.92,7100.0
2013-10-17 14:00:00,37.91,37.95,37.91,37.95,5600.0,37.91,37.95,37.91,37.95,5600.0
2013-10-17 14:10:00,37.94,37.95,37.89,37.91,9800.0,37.94,37.95,37.89,37.91,9800.0
2013-10-17 14:20:00,37.91,37.97,37.89,37.89,10500.0,37.91,37.97,37.89,37.89,10500.0
2013-10-17 14:30:00,37.89,37.93,37.88,37.89,11800.0,37.89,37.93,37.88,37.89,11800.0
2013-10-17 14:40:00,37.88,37.91,37.84,37.85,14300.0,37.88,37.91,37.84,37.85,14300.0
2013-10-17 14:50:00,37.84,37.86,37.82,37.85,5700.0,37.84,37.86,37.82,37.85,5700.0
2013-10-17 15:00:00,37.85,37.87,37.81,37.83,14700.0,37.85,37.87,37.81,37.83,14700.0
2013-10-17 15:10:00,37.84,37.86,37.82,37.86,8700.0,37.84,37.86,37.82,37.86,8700.0
2013-10-17 15:20:00,37.86,37.88,37.83,37.85,9800.0,37.86,37.88,37.83,37.85,9800.0
2013-10-17 15:30:00,37.84,37.89,37.82,37.89,17000.0,37.84,37.89,37.82,37.89,17000.0
2013-10-17 15:40:00,37.89,37.96,37.89,37.95,28000.0,37.89,37.96,37.89,37.95,28000.0
2013-10-17 15:50:00,37.96,37.98,37.95,37.98,38900.0,37.96,37.98,37.95,37.98,38900.0
2013-10-18 09:30:00,38.88,38.88,37.97,38.01,23600.0,38.88,38.88,37.97,38.01,23600.0
2013-10-18 09:40:00,38.0,38.04,37.92,37.96,7900.0,38.0,38.04,37.92,37.96,7900.0
2013-10-18 09:50:00,38.0,38.05,37.93,37.93,11200.0,38.0,38.05,37.93,37.93,11200.0
2013-10-18 10:00:00,37.93,37.96,37.84,37.87,10600.0,37.93,37.96,37.84,37.87,10600.0
2013-10-18 10:10:00,37.89,37.91,37.84,37.91,16100.0,37.89,37.91,37.84,37.91,16100.0
2013-10-18 10:20:00,37.93,37.99,37.93,37.98,2400.0,37.93,37.99,37.93,37.98,2400.0
2013-10-18 10:30:00,37.96,37.97,37.92,37.97,5600.0,37.96,37.97,37.92,37.97,5600.0
2013-10-18 10:40:00,38.0,38.05,37.97,38.05,4200.0,38.0,38.05,37.97,38.05,4200.0
2013-10-18 10:50:00,38.04,38.04,37.95,37.95,3900.0,38.04,38.04,37.95,37.95,3900.0
2013-10-18 11:00:00,37.96,37.99,37.95,37.97,2900.0,37.96,37.99,37.95,37.97,2900.0
2013-10-18 11:10:00,37.98,38.04,37.98,38.0,1500.0,37.98,38.04,37.98,38.0,1500.0
2013-10-18 11:20:00,38.02,38.02,37.98,38.0,1500.0,38.02,38.02,37.98,38.0,1500.0
2013-10-18 11:30:00,37.99,38.06,37.99,38.04,3400.0,37.99,38.06,37.99,38.04,3400.0
2013-10-18 11:40:00,38.02,38.07,38.02,38.02,6700.0,38.02,38.07,38.02,38.02,6700.0
2013-10-18 11:50:00,38.02,38.03,37.98,37.98,3400.0,38.02,38.03,37.98,37.98,3400.0
2013-10-18 12:00:00,37.97,37.99,37.92,37.95,4400.0,37.97,37.99,37.92,37.95,4400.0
2013-10-18 12:10:00,38.01,38.02,37.92,37.94,16700.0,38.01,38.02,37.92,37.94,16700.0
2013-10-18 12:20:00,37.95,37.95,37.94,37.94,800.0,37.95,37.95,37.94,37.94,800.0
2013-10-18 12:30:00,37.95,38.03,37.95,38.03,3100.0,37.95,38.03,37.95,38.03,3100.0
2013-10-18 12:40:00,38.03,38.04,38.0,38.02,4600.0,38.03,38.04,38.0,38.02,4600.0
2013-10-18 12:50:00,38.03,38.07,38.02,38.05,4800.0,38.03,38.07,38.02,38.05,4800.0
2013-10-18 13:00:00,38.05,38.07,38.04,38.07,2800.0,38.05,38.07,38.04,38.07,2800.0
2013-10-18 13:10:00,38.08,38.12,38.08,38.09,7500.0,38.08,38.12,38.08,38.09,7500.0
2013-10-18 13:20:00,38.1,38.11,38.05,38.06,6400.0,38.1,38.11,38.05,38.06,6400.0
2013-10-18 13:30:00,38.07,38.08,38.06,38.07,1500.0,38.07,38.08,38.06,38.07,1500.0
2013-10-18 13:40:00,38.08,38.1,38.07,38.09,1900.0,38.08,38.1,38.07,38.09,1900.0
2013-10-18 13:50:00,38.11,38.13,38.09,38.09,2900.0,38.11,38.13,38.09,38.09,2900.0
2013-10-18 14:00:00,38.12,38.15,38.12,38.15,3500.0,38.12,38.15,38.12,38.15,3500.0
2013-10-18 14:10:00,38.13,38.18,38.13,38.18,2400.0,38.13,38.18,38.13,38.18,2400.0
2013-10-18 14:20:00,38.16,38.17,38.13,38.13,10200.0,38.16,38.17,38.13,38.13,10200.0
2013-10-18 14:30:00,38.15,38.15,38.09,38.09,10800.0,38.15,38.15,38.09,38.09,10800.0
2013-10-18 14:40:00,38.1,38.11,38.09,38.1,2200.0,38.1,38.11,38.09,38.1,2200.0
2013-10-18 14:50:00,38.09,38.11,38.06,38.08,7400.0,38.09,38.11,38.06,38.08,7400.0
2013-10-18 15:00:00,38.07,38.08,38.03,38.04,8500.0,38.07,38.08,38.03,38.04,8500.0
2013-10-18 15:10:00,38.06,38.08,38.03,38.08,4200.0,38.06,38.08,38.03,38.08,4200.0
2013-10-18 15:20:00,38.08,38.09,38.06,38.09,8600.0,38.08,38.09,38.06,38.09,8600.0
2013-10-18 15:30:00,38.1,38.1,38.06,38.07,6900.0,38.1,38.1,38.06,38.07,6900.0
2013-10-18 15:40:00,38.07,38.13,38.07,38.13,20000.0,38.07,38.13,38.07,38.13,20000.0
2013-10-18 15:50:00,38.13,38.2,38.13,38.19,59200.0,38.13,38.2,38.13,38.19,59200.0
2013-10-21 09:30:00,38.26,38.3,38.15,38.17,23800.0,38.26,38.3,38.15,38.17,23800.0
2013-10-21 09:40:00,38.12,38.21,38.09,38.21,14400.0,38.12,38.21,38.09,38.21,14400.0
2013-10-21 09:50:00,38.22,38.22,38.14,38.17,9500.0,38.22,38.22,38.14,38.17,9500.0
2013-10-21 10:00:00,38.13,38.2,38.13,38.18,6900.0,38.13,38.2,38.13,38.18,6900.0
2013-10-21 10:10:00,38.19,38.2,38.14,38.2,10500.0,38.19,38.2,38.14,38.2,10500.0
2013-10-21 10:20:00,38.22,38.36,38.22,38.33,15900.0,38.22,38.36,38.22,38.33,15900.0
2013-10-21 10:30:00,38.33,38.36,38.32,38.33,9600.0,38.33,38.36,38.32,38.33,9600.0
2013-10-21 10:40:00,38.33,38.35,38.32,38.35,6600.0,38.33,38.35,38.32,38.35,6600.0
2013-10-21 10:50:00,38.34,38.37,38.32,38.35,6600.0,38.34,38.37,38.32,38.35,6600.0
2013-10-21 11:00:00,38.35,38.38,38.33,38.34,7200.0,38.35,38.38,38.33,38.34,7200.0
2013-10-21 11:10:00,38.36,38.36,38.34,38.35,16000.0,38.36,38.36,38.34,38.35,16000.0
2013-10-21 11:20:00,38.33,38.36,38.32,38.36,11800.0,38.33,38.36,38.32,38.36,11800.0
2013-10-21 11:30:00,38.35,38.37,38.32,38.35,4300.0,38.35,38.37,38.32,38.35,4300.0
2013-10-21 11:40:00,38.36,38.37,38.33,38.33,4900.0,38.36,38.37,38.33,38.33,4900.0
2013-10-21 11:50:00,38.31,38.37,38.31,38.37,5900.0,38.31,38.37,38.31,38.37,5900.0
2013-10-21 12:00:00,38.37,38.4,38.37,38.38,7200.0,38.37,38.4,38.37,38.38,7200.0
2013-10-21 12:10:00,38.38,38.38,38.33,38.36,10100.0,38.38,38.38,38.33,38.36,10100.0
2013-10-21 12:20:00,38.35,38.36,38.31,38.31,3500.0,38.35,38.36,38.31,38.31,3500.0
2013-10-21 12:30:00,38.32,38.35,38.3,38.32,3900.0,38.32,38.35,38.3,38.32,3900.0
2013-10-21 12:40:00,38.35,38.35,38.28,38.29,5000.0,38.35,38.35,38.28,38.29,5000.0
2013-10-21 12:50:00,38.27,38.36,38.27,38.35,3300.0,38.27,38.36,38.27,38.35,3300.0
2013-10-21 13:00:00,38.33,38.35,38.32,38.32,2300.0,38.33,38.35,38.32,38.32,2300.0
2013-10-21 13:10:00,38.29,38.32,38.27,38.3,4200.0,38.29,38.32,38.27,38.3,4200.0
2013-10-21 13:20:00,38.3,38.3,38.26,38.26,3200.0,38.3,38.3,38.26,38.26,3200.0
2013-10-21 13:30:00,38.26,38.31,38.26,38.31,2000.0,38.26,38.31,38.26,38.31,2000.0
2013-10-21 13:40:00,38.31,38.31,38.28,38.29,7600.0,38.31,38.31,38.28,38.29,7600.0
2013-10-21 13:50:00,38.26,38.29,38.26,38.28,4200.0,38.26,38.29,38.26,38.28,4200.0
2013-10-21 14:00:00,38.28,38.29,38.25,38.25,4800.0,38.28,38.29,38.25,38.25,4800.0
2013-10-21 14:10:00,38.24,38.25,38.21,38.21,2100.0,38.24,38.25,38.21,38.21,2100.0
2013-10-21 14:20:00,38.21,38.24,38.17,38.24,2800.0,38.21,38.24,38.17,38.24,2800.0
2013-10-21 14:30:00,38.24,38.24,38.18,38.19,26800.0,38.24,38.24,38.18,38.19,26800.0
2013-10-21 14:40:00,38.19,38.2,38.18,38.18,9500.0,38.19,38.2,38.18,38.18,9500.0
2013-10-21 14:50:00,38.19,38.2,38.16,38.18,4600.0,38.19,38.2,38.16,38.18,4600.0
2013-10-21 15:00:00,38.19,38.23,38.18,38.19,17500.0,38.19,38.23,38.18,38.19,17500.0
2013-10-21 15:10:00,38.19,38.22,38.19,38.19,8900.0,38.19,38.22,38.19,38.19,8900.0
2013-10-21 15:20:00,38.2,38.21,38.16,38.16,21200.0,38.2,38.21,38.16,38.16,21200.0
2013-10-21 15:30:00,38.16,38.17,38.11,38.13,27900.0,38.16,38.17,38.11,38.13,27900.0
2013-10-21 15:40:00,38.13,38.14,38.09,38.14,57800.0,38.13,38.14,38.09,38.14,57800.0
2013-10-21 15:50:00,38.14,38.17,38.08,38.11,90000.0,38.14,38.17,38.08,38.11,90000.0
2013-10-22 09:30:00,38.05,38.19,38.05,38.19,25800.0,38.05,38.19,38.05,38.19,25800.0
2013-10-22 09:40:00,38.25,38.31,38.17,38.17,10700.0,38.25,38.31,38.17,38.17,10700.0
2013-10-22 09:50:00,38.17,38.32,38.17,38.26,9400.0,38.17,38.32,38.17,38.26,9400.0
2013-10-22 10:00:00,38.27,38.3,38.25,38.28,9400.0,38.27,38.3,38.25,38.28,9400.0
2013-10-22 10:10:00,38.27,38.36,38.26,38.33,8000.0,38.27,38.36,38.26,38.33,8000.0
2013-10-22 10:20:00,38.36,38.36,38.31,38.33,5100.0,38.36,38.36,38.31,38.33,5100.0
2013-10-22 10:30:00,38.35,38.36,38.3,38.31,4800.0,38.35,38.36,38.3,38.31,4800.0
2013-10-22 10:40:00,38.3,38.31,38.22,38.22,17600.0,38.3,38.31,38.22,38.22,17600.0
2013-10-22 10:50:00,38.16,38.2,38.09,38.2,15400.0,38.16,38.2,38.09,38.2,15400.0
2013-10-22 11:00:00,38.2,38.3,38.2,38.23,5300.0,38.2,38.3,38.2,38.23,5300.0
2013-10-22 11:10:00,38.26,38.26,38.19,38.23,5400.0,38.26,38.26,38.19,38.23,5400.0
2013-10-22 11:20:00,38.23,38.23,38.15,38.21,3200.0,38.23,38.23,38.15,38.21,3200.0
2013-10-22 11:30:00,38.2,38.24,38.15,38.22,3000.0,38.2,38.24,38.15,38.22,3000.0
2013-10-22 11:40:00,38.22,38.24,38.2,38.24,8800.0,38.22,38.24,38.2,38.24,8800.0
2013-10-22 11:50:00,38.23,38.24,38.22,38.22,17200.0,38.23,38.24,38.22,38.22,17200.0
2013-10-22 12:00:00,38.23,38.24,38.19,38.21,2200.0,38.23,38.24,38.19,38.21,2200.0
2013-10-22 12:10:00,38.21,38.23,38.17,38.17,2700.0,38.21,38.23,38.17,38.17,2700.0
2013-10-22 12:20:00,38.17,38.23,38.17,38.21,2600.0,38.17,38.23,38.17,38.21,2600.0
2013-10-22 12:30:00,38.2,38.2,38.15,38.18,3800.0,38.2,38.2,38.15,38.18,3800.0
2013-10-22 12:40:00,38.17,38.18,38.14,38.15,2100.0,38.17,38.18,38.14,38.15,2100.0
2013-10-22 12:50:00,38.17,38.2,38.17,38.2,10200.0,38.17,38.2,38.17,38.2,10200.0
2013-10-22 13:00:00,38.2,38.24,38.19,38.2,5200.0,38.2,38.24,38.19,38.2,5200.0
2013-10-22 13:10:00,38.22,38.27,38.22,38.24,12700.0,38.22,38.27,38.22,38.24,12700.0
2013-10-22 13:20:00,38.22,38.27,38.21,38.25,12300.0,38.22,38.27,38.21,38.25,12300.0
2013-10-22 13:30:00,38.26,38.27,38.23,38.25,4300.0,38.26,38.27,38.23,38.25,4300.0
2013-10-22 13:40:00,38.24,38.27,38.21,38.26,7300.0,38.24,38.27,38.21,38.26,7300.0
2013-10-22 13:50:00,38.26,38.34,38.26,38.31,3500.0,38.26,38.34,38.26,38.31,3500.0
2013-10-22 14:00:00,38.31,38.33,38.28,38.29,3800.0,38.31,38.33,38.28,38.29,3800.0
2013-10-22 14:10:00,38.29,38.33,38.29,38.29,12700.0,38.29,38.33,38.29,38.29,12700.0
2013-10-22 14:20:00,38.29,38.29,38.22,38.27,4200.0,38.29,38.29,38.22,38.27,4200.0
2013-10-22 14:30:00,38.26,38.26,38.23,38.25,5200.0,38.26,38.26,38.23,38.25,5200.0
2013-10-22 14:40:00,38.25,38.33,38.23,38.31,16000.0,38.25,38.33,38.23,38.31,16000.0
2013-10-22 14:50:00,38.32,38.35,38.28,38.28,8200.0,38.32,38.35,38.28,38.28,8200.0
2013-10-22 15:00:00,38.28,38.34,38.28,38.32,7700.0,38.28,38.34,38.28,38.32,7700.0
2013-10-22 15:10:00,38.33,38.34,38.28,38.28,18700.0,38.33,38.34,38.28,38.28,18700.0
2013-10-22 15:20:00,38.29,38.33,38.28,38.31,19100.0,38.29,38.33,38.28,38.31,19100.0
2013-10-22 15:30:00,38.3,38.33,38.3,38.33,7400.0,38.3,38.33,38.3,38.33,7400.0
2013-10-22 15:40:00,38.33,38.35,38.26,38.31,24200.0,38.33,38.35,38.26,38.31,24200.0
2013-10-22 15:50:00,38.31,38.4,38.31,38.4,55300.0,38.31,38.4,38.31,38.4,55300.0
2013-10-23 09:30:00,38.2,38.29,38.01,38.18,8100.0,38.2,38.29,38.01,38.18,8100.0
2013-10-23 09:40:00,38.21,38.29,38.0,38.02,5600.0,38.21,38.29,38.0,38.02,5600.0
2013-10-23 09:50:00,38.0,38.05,37.82,37.86,7800.0,38.0,38.05,37.82,37.86,7800.0
2013-10-23 10:00:00,37.87,38.11,37.86,38.08,12700.0,37.87,38.11,37.86,38.08,12700.0
2013-10-23 10:10:00,38.06,38.09,37.96,37.96,5900.0,38.06,38.09,37.96,37.96,5900.0
2013-10-23 10:20:00,37.96,37.99,37.87,37.89,7100.0,37.96,37.99,37.87,37.89,7100.0
2013-10-23 10:30:00,37.92,38.03,37.92,37.98,2700.0,37.92,38.03,37.92,37.98,2700.0
2013-10-23 10:40:00,37.97,38.02,37.97,38.0,3400.0,37.97,38.02,37.97,38.0,3400.0
2013-10-23 10:50:00,38.0,38.01,37.91,37.94,2800.0,38.0,38.01,37.91,37.94,2800.0
2013-10-23 11:00:00,37.97,38.05,37.96,38.0,8700.0,37.97,38.05,37.96,38.0,8700.0
2013-10-23 11:10:00,37.98,37.98,37.93,37.97,10100.0,37.98,37.98,37.93,37.97,10100.0
2013-10-23 11:20:00,37.98,38.04,37.96,38.0,17700.0,37.98,38.04,37.96,38.0,17700.0
2013-10-23 11:30:00,37.99,38.0,37.88,37.91,47900.0,37.99,38.0,37.88,37.91,47900.0
2013-10-23 11:40:00,37.9,37.98,37.88,37.97,23100.0,37.9,37.98,37.88,37.97,23100.0
2013-10-23 11:50:00,37.97,37.99,37.94,37.99,6400.0,37.97,37.99,37.94,37.99,6400.0
2013-10-23 12:00:00,37.98,37.98,37.92,37.93,5000.0,37.98,37.98,37.92,37.93,5000.0
2013-10-23 12:10:00,37.94,37.98,37.94,37.95,4000.0,37.94,37.98,37.94,37.95,4000.0
2013-10-23 12:20:00,37.94,37.97,37.91,37.92,4500.0,37.94,37.97,37.91,37.92,4500.0
2013-10-23 12:30:00,37.92,37.94,37.9,37.92,6500.0,37.92,37.94,37.9,37.92,6500.0
2013-10-23 12:40:00,37.93,37.93,37.89,37.91,8500.0,37.93,37.93,37.89,37.91,8500.0
2013-10-23 12:50:00,37.92,37.93,37.9,37.91,15000.0,37.92,37.93,37.9,37.91,15000.0
2013-10-23 13:00:00,37.9,37.92,37.9,37.9,9500.0,37.9,37.92,37.9,37.9,9500.0
2013-10-23 13:10:00,37.93,37.93,37.89,37.9,3300.0,37.93,37.93,37.89,37.9,3300.0
2013-10-23 13:20:00,37.93,37.96,37.92,37.94,3700.0,37.93,37.96,37.92,37.94,3700.0
2013-10-23 13:30:00,37.94,37.96,37.89,37.93,5900.0,37.94,37.96,37.89,37.93,5900.0
2013-10-23 13:40:00,37.93,37.93,37.89,37.9,11500.0,37.93,37.93,37.89,37.9,11500.0
2013-10-23 13:50:00,37.91,37.95,37.89,37.89,5200.0,37.91,37.95,37.89,37.89,5200.0
2013-10-23 14:00:00,37.89,37.9,37.87,37.88,7200.0,37.89,37.9,37.87,37.88,7200.0
2013-10-23 14:10:00,37.86,37.92,37.85,37.91,7300.0,37.86,37.92,37.85,37.91,7300.0
2013-10-23 14:20:00,37.92,37.94,37.91,37.92,5500.0,37.92,37.94,37.91,37.92,5500.0
2013-10-23 14:30:00,37.92,37.95,37.9,37.92,16200.0,37.92,37.95,37.9,37.92,16200.0
2013-10-23 14:40:00,37.93,37.98,37.92,37.94,9800.0,37.93,37.98,37.92,37.94,9800.0
2013-10-23 14:50:00,37.94,37.99,37.94,37.97,2900.0,37.94,37.99,37.94,37.97,2900.0
2013-10-23 15:00:00,37.96,37.99,37.95,37.95,5000.0,37.96,37.99,37.95,37.95,5000.0
2013-10-23 15:10:00,37.96,37.99,37.91,37.91,8000.0,37.96,37.99,37.91,37.91,8000.0
2013-10-23 15:20:00,37.91,37.95,37.91,37.93,4500.0,37.91,37.95,37.91,37.93,4500.0
2013-10-23 15:30:00,37.92,37.95,37.9,37.91,4600.0,37.92,37.95,37.9,37.91,4600.0
2013-10-23 15:40:00,37.91,37.93,37.9,37.9,7900.0,37.91,37.93,37.9,37.9,7900.0
2013-10-23 15:50:00,37.9,37.98,37.89,37.96,32000.0,37.9,37.98,37.89,37.96,32000.0
2013-10-24 09:30:00,37.95,38.04,37.89,37.9,10400.0,37.95,38.04,37.89,37.9,10400.0
2013-10-24 09:40:00,37.86,37.94,37.83,37.93,7500.0,37.86,37.94,37.83,37.93,7500.0
2013-10-24 09:50:00,37.91,37.92,37.82,37.87,9100.0,37.91,37.92,37.82,37.87,9100.0
2013-10-24 10:00:00,37.87,37.89,37.84,37.86,6800.0,37.87,37.89,37.84,37.86,6800.0
2013-10-24 10:10:00,37.86,37.91,37.83,37.85,11200.0,37.86,37.91,37.83,37.85,11200.0
2013-10-24 10:20:00,37.86,37.86,37.81,37.83,12500.0,37.86,37.86,37.81,37.83,12500.0
2013-10-24 10:30:00,37.84,37.86,37.82,37.86,5900.0,37.84,37.86,37.82,37.86,5900.0
2013-10-24 10:40:00,37.85,37.86,37.81,37.81,6900.0,37.85,37.86,37.81,37.81,6900.0
2013-10-24 10:50:00,37.81,37.82,37.73,37.77,26400.0,37.81,37.82,37.73,37.77,26400.0
2013-10-24 11:00:00,37.78,37.82,37.75,37.76,9100.0,37.78,37.82,37.75,37.76,9100.0
2013-10-24 11:10:00,37.76,37.78,37.72,37.72,14100.0,37.76,37.78,37.72,37.72,14100.0
2013-10-24 11:20:00,37.73,37.75,37.56,37.56,62200.0,37.73,37.75,37.56,37.56,62200.0
2013-10-24 11:30:00,37.56,37.57,37.49,37.49,25700.0,37.56,37.57,37.49,37.49,25700.0
2013-10-24 11:40:00,37.49,37.5,37.45,37.45,17900.0,37.49,37.5,37.45,37.45,17900.0
2013-10-24 11:50:00,37.45,37.46,37.4,37.46,21000.0,37.45,37.46,37.4,37.46,21000.0
2013-10-24 12:00:00,37.45,37.47,37.41,37.42,12300.0,37.45,37.47,37.41,37.42,12300.0
2013-10-24 12:10:00,37.41,37.43,37.33,37.33,27700.0,37.41,37.43,37.33,37.33,27700.0
2013-10-24 12:20:00,37.34,37.35,37.26,37.3,34000.0,37.34,37.35,37.26,37.3,34000.0
2013-10-24 12:30:00,37.29,37.31,37.25,37.31,14900.0,37.29,37.31,37.25,37.31,14900.0
2013-10-24 12:40:00,37.31,37.33,37.21,37.27,35600.0,37.31,37.33,37.21,37.27,35600.0
2013-10-24 12:50:00,37.27,37.3,37.21,37.21,23000.0,37.27,37.3,37.21,37.21,23000.0
2013-10-24 13:00:00,37.2,37.21,37.08,37.09,47700.0,37.2,37.21,37.08,37.09,47700.0
2013-10-24 13:10:00,37.08,37.08,36.86,36.91,58000.0,37.08,37.08,36.86,36.91,58000.0
2013-10-24 13:20:00,36.91,36.92,36.87,36.87,25300.0,36.91,36.92,36.87,36.87,25300.0
2013-10-24 13:30:00,36.87,36.87,36.71,36.74,31300.0,36.87,36.87,36.71,36.74,31300.0
2013-10-24 13:40:00,36.74,36.78,36.72,36.74,11400.0,36.74,36.78,36.72,36.74,11400.0
2013-10-24 13:50:00,36.74,36.75,36.63,36.63,58300.0,36.74,36.75,36.63,36.63,58300.0
2013-10-24 14:00:00,36.64,36.67,36.62,36.65,63300.0,36.64,36.67,36.62,36.65,63300.0
2013-10-24 14:10:00,36.66,36.66,36.61,36.62,29300.0,36.66,36.66,36.61,36.62,29300.0
2013-10-24 14:20:00,36.62,36.63,36.57,36.61,40200.0,36.62,36.63,36.57,36.61,40200.0
2013-10-24 14:30:00,36.61,36.63,36.49,36.5,45100.0,36.61,36.63,36.49,36.5,45100.0
2013-10-24 14:40:00,36.49,36.5,36.38,36.39,44100.0,36.49,36.5,36.38,36.39,44100.0
2013-10-24 14:50:00,36.38,36.41,36.25,36.29,86300.0,36.38,36.41,36.25,36.29,86300.0
2013-10-24 15:00:00,36.3,36.38,36.23,36.24,47400.0,36.3,36.38,36.23,36.24,47400.0
2013-10-24 15:10:00,36.23,36.26,36.16,36.2,39800.0,36.23,36.26,36.16,36.2,39800.0
2013-10-24 15:20:00,36.2,36.24,36.13,36.17,55700.0,36.2,36.24,36.13,36.17,55700.0
2013-10-24 15:30:00,36.18,36.19,36.04,36.13,60500.0,36.18,36.19,36.04,36.13,60500.0
2013-10-24 15:40:00,36.13,36.13,35.94,36.09,112500.0,36.13,36.13,35.94,36.09,112500.0
2013-10-24 15:50:00,36.1,36.12,35.82,35.83,255600.0,36.1,36.12,35.82,35.83,255600.0
2013-10-25 09:30:00,35.99,36.11,35.88,36.05,26600.0,35.99,36.11,35.88,36.05,26600.0
2013-10-25 09:40:00,36.09,36.25,36.09,36.14,26000.0,36.09,36.25,36.09,36.14,26000.0
2013-10-25 09:50:00,36.14,36.18,36.12,36.15,27700.0,36.14,36.18,36.12,36.15,27700.0
2013-10-25 10:00:00,36.18,36.18,36.09,36.16,19100.0,36.18,36.18,36.09,36.16,19100.0
2013-10-25 10:10:00,36.16,36.16,36.07,36.11,15600.0,36.16,36.16,36.07,36.11,15600.0
2013-10-25 10:20:00,36.1,36.1,36.03,36.04,17800.0,36.1,36.1,36.03,36.04,17800.0
2013-10-25 10:30:00,36.04,36.12,36.03,36.12,14100.0,36.04,36.12,36.03,36.12,14100.0
2013-10-25 10:40:00,36.13,36.22,36.13,36.22,11300.0,36.13,36.22,36.13,36.22,11300.0
2013-10-25 10:50:00,36.24,36.25,36.21,36.22,14500.0,36.24,36.25,36.21,36.22,14500.0
2013-10-25 11:00:00,36.23,36.25,36.13,36.13,11900.0,36.23,36.25,36.13,36.13,11900.0
2013-10-25 11:10:00,36.12,36.17,36.12,36.13,9700.0,36.12,36.17,36.12,36.13,9700.0
2013-10-25 11:20:00,36.12,36.19,36.09,36.11,14000.0,36.12,36.19,36.09,36.11,14000.0
2013-10-25 11:30:00,36.11,36.15,36.04,36.05,14200.0,36.11,36.15,36.04,36.05,14200.0
2013-10-25 11:40:00,36.05,36.07,35.98,35.98,32300.0,36.05,36.07,35.98,35.98,32300.0
2013-10-25 11:50:00,35.97,35.99,35.96,35.98,6300.0,35.97,35.99,35.96,35.98,6300.0
2013-10-25 12:00:00,36.0,36.0,35.95,35.98,7100.0,36.0,36.0,35.95,35.98,7100.0
2013-10-25 12:10:00,35.98,35.98,35.92,35.94,9000.0,35.98,35.98,35.92,35.94,9000.0
2013-10-25 12:20:00,35.95,35.98,35.94,35.98,3500.0,35.95,35.98,35.94,35.98,3500.0
2013-10-25 12:30:00,35.98,35.98,35.95,35.97,4100.0,35.98,35.98,35.95,35.97,4100.0
2013-10-25 12:40:00,35.98,36.07,35.97,36.07,10300.0,35.98,36.07,35.97,36.07,10300.0
2013-10-25 12:50:00,36.09,36.09,36.05,36.05,11900.0,36.09,36.09,36.05,36.05,11900.0
2013-10-25 13:00:00,36.05,36.07,36.03,36.05,6300.0,36.05,36.07,36.03,36.05,6300.0
2013-10-25 13:10:00,36.05,36.05,36.02,36.02,14600.0,36.05,36.05,36.02,36.02,14600.0
2013-10-25 13:20:00,36.02,36.04,35.97,36.02,10400.0,36.02,36.04,35.97,36.02,10400.0
2013-10-25 13:30:00,36.02,36.02,35.96,35.98,39400.0,36.02,36.02,35.96,35.98,39400.0
2013-10-25 13:40:00,35.98,36.04,35.98,36.01,22700.0,35.98,36.04,35.98,36.01,22700.0
2013-10-25 13:50:00,36.02,36.07,36.01,36.07,11700.0,36.02,36.07,36.01,36.07,11700.0
2013-10-25 14:00:00,36.08,36.15,36.05,36.13,24300.0,36.08,36.15,36.05,36.13,24300.0
2013-10-25 14:10:00,36.15,36.19,36.13,36.16,12900.0,36.15,36.19,36.13,36.16,12900.0
2013-10-25 14:20:00,36.17,36.27,36.16,36.27,10400.0,36.17,36.27,36.16,36.27,10400.0
2013-10-25 14:30:00,36.26,36.29,36.21,36.28,14900.0,36.26,36.29,36.21,36.28,14900.0
2013-10-25 14:40:00,36.29,36.32,36.28,36.31,12700.0,36.29,36.32,36.28,36.31,12700.0
2013-10-25 14:50:00,36.31,36.34,36.29,36.3,11700.0,36.31,36.34,36.29,36.3,11700.0
2013-10-25 15:00:00,36.3,36.3,36.23,36.23,19600.0,36.3,36.3,36.23,36.23,19600.0
2013-10-25 15:10:00,36.23,36.27,36.23,36.23,27900.0,36.23,36.27,36.23,36.23,27900.0
2013-10-25 15:20:00,36.23,36.25,36.21,36.24,14000.0,36.23,36.25,36.21,36.24,14000.0
2013-10-25 15:30:00,36.23,36.24,36.17,36.18,25200.0,36.23,36.24,36.17,36.18,25200.0
2013-10-25 15:40:00,36.18,36.2,36.14,36.19,43900.0,36.18,36.2,36.14,36.19,43900.0
2013-10-25 15:50:00,36.2,36.26,36.2,36.25,82300.0,36.2,36.26,36.2,36.25,82300.0
2013-10-28 09:30:00,36.34,36.34,36.25,36.26,3500.0,36.34,36.34,36.25,36.26,3500.0
2013-10-28 09:40:00,36.27,36.32,36.24,36.32,4600.0,36.27,36.32,36.24,36.32,4600.0
2013-10-28 09:50:00,36.29,36.29,36.22,36.24,4400.0,36.29,36.29,36.22,36.24,4400.0
2013-10-28 10:00:00,36.23,36.37,36.19,36.37,5800.0,36.23,36.37,36.19,36.37,5800.0
2013-10-28 10:10:00,36.34,36.44,36.34,36.44,5800.0,36.34,36.44,36.34,36.44,5800.0
2013-10-28 10:20:00,36.43,36.43,36.32,36.35,5300.0,36.43,36.43,36.32,36.35,5300.0
2013-10-28 10:30:00,36.35,36.35,36.28,36.34,5000.0,36.35,36.35,36.28,36.34,5000.0
2013-10-28 10:40:00,36.35,36.35,36.29,36.31,6400.0,36.35,36.35,36.29,36.31,6400.0
2013-10-28 10:50:00,36.33,36.33,36.24,36.25,8300.0,36.33,36.33,36.24,36.25,8300.0
2013-10-28 11:00:00,36.26,36.3,36.25,36.25,6900.0,36.26,36.3,36.25,36.25,6900.0
2013-10-28 11:10:00,36.25,36.31,36.23,36.25,8700.0,36.25,36.31,36.23,36.25,8700.0
2013-10-28 11:20:00,36.24,36.31,36.23,36.3,8400.0,36.24,36.31,36.23,36.3,8400.0
2013-10-28 11:30:00,36.3,36.3,36.25,36.27,3800.0,36.3,36.3,36.25,36.27,3800.0
2013-10-28 11:40:00,36.27,36.27,36.23,36.25,5800.0,36.27,36.27,36.23,36.25,5800.0
2013-10-28 11:50:00,36.25,36.28,36.23,36.27,3700.0,36.25,36.28,36.23,36.27,3700.0
2013-10-28 12:00:00,36.31,36.31,36.29,36.3,2800.0,36.31,36.31,36.29,36.3,2800.0
2013-10-28 12:10:00,36.3,36.36,36.3,36.35,5800.0,36.3,36.36,36.3,36.35,5800.0
2013-10-28 12:20:00,36.34,36.35,36.3,36.3,13600.0,36.34,36.35,36.3,36.3,13600.0
2013-10-28 12:30:00,36.32,36.32,36.23,36.27,8900.0,36.32,36.32,36.23,36.27,8900.0
2013-10-28 12:40:00,36.25,36.3,36.24,36.26,12000.0,36.25,36.3,36.24,36.26,12000.0
2013-10-28 12:50:00,36.26,36.28,36.25,36.27,4600.0,36.26,36.28,36.25,36.27,4600.0
2013-10-28 13:00:00,36.27,36.32,36.27,36.32,2900.0,36.27,36.32,36.27,36.32,2900.0
2013-10-28 13:10:00,36.33,36.34,36.3,36.32,5100.0,36.33,36.34,36.3,36.32,5100.0
2013-10-28 13:20:00,36.32,36.38,36.32,36.38,3000.0,36.32,36.38,36.32,36.38,3000.0
2013-10-28 13:30:00,36.38,36.39,36.36,36.37,4600.0,36.38,36.39,36.36,36.37,4600.0
2013-10-28 13:40:00,36.41,36.44,36.38,36.38,10000.0,36.41,36.44,36.38,36.38,10000.0
2013-10-28 13:50:00,36.39,36.4,36.36,36.37,6000.0,36.39,36.4,36.36,36.37,6000.0
2013-10-28 14:00:00,36.38,36.41,36.38,36.41,4200.0,36.38,36.41,36.38,36.41,4200.0
2013-10-28 14:10:00,36.41,36.45,36.4,36.45,11600.0,36.41,36.45,36.4,36.45,11600.0
2013-10-28 14:20:00,36.45,36.48,36.44,36.46,10300.0,36.45,36.48,36.44,36.46,10300.0
2013-10-28 14:30:00,36.45,36.46,36.36,36.38,17400.0,36.45,36.46,36.36,36.38,17400.0
2013-10-28 14:40:00,36.38,36.38,36.32,36.34,17600.0,36.38,36.38,36.32,36.34,17600.0
2013-10-28 14:50:00,36.35,36.35,36.32,36.34,9200.0,36.35,36.35,36.32,36.34,9200.0
2013-10-28 15:00:00,36.33,36.33,36.29,36.29,8700.0,36.33,36.33,36.29,36.29,8700.0
2013-10-28 15:10:00,36.29,36.31,36.27,36.31,6900.0,36.29,36.31,36.27,36.31,6900.0
2013-10-28 15:20:00,36.31,36.37,36.3,36.36,7500.0,36.31,36.37,36.3,36.36,7500.0
2013-10-28 15:30:00,36.36,36.38,36.34,36.37,14800.0,36.36,36.38,36.34,36.37,14800.0
2013-10-28 15:40:00,36.37,36.4,36.34,36.35,20700.0,36.37,36.4,36.34,36.35,20700.0
2013-10-28 15:50:00,36.34,36.47,36.34,36.46,44900.0,36.34,36.47,36.34,36.46,44900.0
2013-10-29 09:30:00,36.61,36.81,36.46,36.63,4500.0,36.61,36.81,36.46,36.63,4500.0
2013-10-29 09:40:00,36.58,36.62,36.56,36.56,800.0,36.58,36.62,36.56,36.56,800.0
2013-10-29 09:50:00,36.59,36.61,36.54,36.54,6000.0,36.59,36.61,36.54,36.54,6000.0
2013-10-29 10:00:00,36.55,36.55,36.39,36.44,7100.0,36.55,36.55,36.39,36.44,7100.0
2013-10-29 10:10:00,36.46,36.52,36.45,36.46,4500.0,36.46,36.52,36.45,36.46,4500.0
2013-10-29 10:20:00,36.46,36.46,36.41,36.44,4200.0,36.46,36.46,36.41,36.44,4200.0
2013-10-29 10:30:00,36.45,36.48,36.4,36.43,4100.0,36.45,36.48,36.4,36.43,4100.0
2013-10-29 10:40:00,36.41,36.41,36.33,36.34,8800.0,36.41,36.41,36.33,36.34,8800.0
2013-10-29 10:50:00,36.34,36.34,36.28,36.28,7500.0,36.34,36.34,36.28,36.28,7500.0
2013-10-29 11:00:00,36.28,36.32,36.28,36.3,4000.0,36.28,36.32,36.28,36.3,4000.0
2013-10-29 11:10:00,36.31,36.32,36.29,36.29,4500.0,36.31,36.32,36.29,36.29,4500.0
2013-10-29 11:20:00,36.28,36.28,36.24,36.25,4900.0,36.28,36.28,36.24,36.25,4900.0
2013-10-29 11:30:00,36.25,36.25,36.14,36.15,6400.0,36.25,36.25,36.14,36.15,6400.0
2013-10-29 11:40:00,36.15,36.18,36.15,36.17,5000.0,36.15,36.18,36.15,36.17,5000.0
2013-10-29 11:50:00,36.17,36.2,36.13,36.14,4500.0,36.17,36.2,36.13,36.14,4500.0
2013-10-29 12:00:00,36.15,36.18,36.14,36.17,2100.0,36.15,36.18,36.14,36.17,2100.0
2013-10-29 12:10:00,36.19,36.19,36.15,36.17,4900.0,36.19,36.19,36.15,36.17,4900.0
2013-10-29 12:20:00,36.17,36.24,36.17,36.24,3700.0,36.17,36.24,36.17,36.24,3700.0
2013-10-29 12:30:00,36.26,36.26,36.23,36.23,3500.0,36.26,36.26,36.23,36.23,3500.0
2013-10-29 12:40:00,36.23,36.25,36.2,36.24,3900.0,36.23,36.25,36.2,36.24,3900.0
2013-10-29 12:50:00,36.25,36.27,36.23,36.24,5000.0,36.25,36.27,36.23,36.24,5000.0
2013-10-29 13:00:00,36.26,36.31,36.25,36.31,4200.0,36.26,36.31,36.25,36.31,4200.0
2013-10-29 13:10:00,36.29,36.29,36.21,36.27,12800.0,36.29,36.29,36.21,36.27,12800.0
2013-10-29 13:20:00,36.26,36.26,36.2,36.22,5200.0,36.26,36.26,36.2,36.22,5200.0
2013-10-29 13:30:00,36.22,36.25,36.21,36.24,25500.0,36.22,36.25,36.21,36.24,25500.0
2013-10-29 13:40:00,36.24,36.28,36.23,36.26,5700.0,36.24,36.28,36.23,36.26,5700.0
2013-10-29 13:50:00,36.27,36.28,36.26,36.26,4600.0,36.27,36.28,36.26,36.26,4600.0
2013-10-29 14:00:00,36.26,36.26,36.24,36.24,5500.0,36.26,36.26,36.24,36.24,5500.0
2013-10-29 14:10:00,36.24,36.24,36.21,36.22,5700.0,36.24,36.24,36.21,36.22,5700.0
2013-10-29 14:20:00,36.23,36.25,36.23,36.24,11500.0,36.23,36.25,36.23,36.24,11500.0
2013-10-29 14:30:00,36.23,36.26,36.23,36.25,6500.0,36.23,36.26,36.23,36.25,6500.0
2013-10-29 14:40:00,36.25,36.26,36.22,36.26,7600.0,36.25,36.26,36.22,36.26,7600.0
2013-10-29 14:50:00,36.27,36.29,36.27,36.27,6100.0,36.27,36.29,36.27,36.27,6100.0
2013-10-29 15:00:00,36.26,36.27,36.25,36.27,7800.0,36.26,36.27,36.25,36.27,7800.0
2013-10-29 15:10:00,36.27,36.32,36.27,36.32,9900.0,36.27,36.32,36.27,36.32,9900.0
2013-10-29 15:20:00,36.32,36.33,36.28,36.32,10900.0,36.32,36.33,36.28,36.32,10900.0
2013-10-29 15:30:00,36.32,36.32,36.27,36.3,10100.0,36.32,36.32,36.27,36.3,10100.0
2013-10-29 15:40:00,36.31,36.32,36.27,36.27,19100.0,36.31,36.32,36.27,36.27,19100.0
2013-10-29 15:50:00,36.27,36.38,36.27,36.38,107400.0,36.27,36.38,36.27,36.38,107400.0
2013-10-30 09:30:00,36.36,36.48,36.33,36.35,6300.0,36.36,36.48,36.33,36.35,6300.0
2013-10-30 09:40:00,36.37,36.47,36.37,36.43,3500.0,36.37,36.47,36.37,36.43,3500.0
2013-10-30 09:50:00,36.46,36.51,36.39,36.49,32000.0,36.46,36.51,36.39,36.49,32000.0
2013-10-30 10:00:00,36.49,36.49,36.41,36.47,30800.0,36.49,36.49,36.41,36.47,30800.0
2013-10-30 10:10:00,36.48,36.5,36.45,36.47,14000.0,36.48,36.5,36.45,36.47,14000.0
2013-10-30 10:20:00,36.48,36.5,36.45,36.46,7600.0,36.48,36.5,36.45,36.46,7600.0
2013-10-30 10:30:00,36.48,36.51,36.48,36.49,2500.0,36.48,36.51,36.48,36.49,2500.0
2013-10-30 10:40:00,36.48,36.55,36.48,36.55,900.0,36.48,36.55,36.48,36.55,900.0
2013-10-30 10:50:00,36.55,36.58,36.5,36.52,4600.0,36.55,36.58,36.5,36.52,4600.0
2013-10-30 11:00:00,36.52,36.56,36.51,36.55,2000.0,36.52,36.56,36.51,36.55,2000.0
2013-10-30 11:10:00,36.54,36.54,36.47,36.48,6300.0,36.54,36.54,36.47,36.48,6300.0
2013-10-30 11:20:00,36.48,36.48,36.41,36.45,1800.0,36.48,36.48,36.41,36.45,1800.0
2013-10-30 11:30:00,36.42,36.44,36.34,36.34,2700.0,36.42,36.44,36.34,36.34,2700.0
2013-10-30 11:40:00,36.33,36.34,36.29,36.29,5200.0,36.33,36.34,36.29,36.29,5200.0
2013-10-30 11:50:00,36.29,36.29,36.22,36.23,3200.0,36.29,36.29,36.22,36.23,3200.0
2013-10-30 12:00:00,36.23,36.25,36.2,36.21,3900.0,36.23,36.25,36.2,36.21,3900.0
2013-10-30 12:10:00,36.19,36.19,36.14,36.16,1800.0,36.19,36.19,36.14,36.16,1800.0
2013-10-30 12:20:00,36.16,36.19,36.13,36.13,3400.0,36.16,36.19,36.13,36.13,3400.0
2013-10-30 12:30:00,36.16,36.17,36.14,36.16,1400.0,36.16,36.17,36.14,36.16,1400.0
2013-10-30 12:40:00,36.17,36.21,36.17,36.21,1700.0,36.17,36.21,36.17,36.21,1700.0
2013-10-30 12:50:00,36.2,36.21,36.2,36.21,1500.0,36.2,36.21,36.2,36.21,1500.0
2013-10-30 13:00:00,36.21,36.24,36.21,36.21,1200.0,36.21,36.24,36.21,36.21,1200.0
2013-10-30 13:10:00,36.22,36.26,36.21,36.25,1900.0,36.22,36.26,36.21,36.25,1900.0
2013-10-30 13:20:00,36.25,36.25,36.19,36.19,1300.0,36.25,36.25,36.19,36.19,1300.0
2013-10-30 13:30:00,36.2,36.23,36.2,36.23,1400.0,36.2,36.23,36.2,36.23,1400.0
2013-10-30 13:40:00,36.23,36.23,36.2,36.21,300.0,36.23,36.23,36.2,36.21,300.0
2013-10-30 13:50:00,36.22,36.24,36.21,36.23,1600.0,36.22,36.24,36.21,36.23,1600.0
2013-10-30 14:00:00,36.23,36.34,36.22,36.22,5500.0,36.23,36.34,36.22,36.22,5500.0
2013-10-30 14:10:00,36.22,36.28,36.11,36.14,4800.0,36.22,36.28,36.11,36.14,4800.0
2013-10-30 14:20:00,36.17,36.17,36.12,36.15,2000.0,36.17,36.17,36.12,36.15,2000.0
2013-10-30 14:30:00,36.17,36.24,36.16,36.16,3300.0,36.17,36.24,36.16,36.16,3300.0
2013-10-30 14:40:00,36.16,36.16,36.09,36.16,6400.0,36.16,36.16,36.09,36.16,6400.0
2013-10-30 14:50:00,36.16,36.19,36.1,36.17,5300.0,36.16,36.19,36.1,36.17,5300.0
2013-10-30 15:00:00,36.16,36.23,36.16,36.21,8800.0,36.16,36.23,36.16,36.21,8800.0
2013-10-30 15:10:00,36.2,36.25,36.2,36.25,13300.0,36.2,36.25,36.2,36.25,13300.0
2013-10-30 15:20:00,36.26,36.33,36.26,36.33,15400.0,36.26,36.33,36.26,36.33,15400.0
2013-10-30 15:30:00,36.33,36.4,36.33,36.4,22400.0,36.33,36.4,36.33,36.4,22400.0
2013-10-30 15:40:00,36.4,36.45,36.34,36.35,25800.0,36.4,36.45,36.34,36.35,25800.0
2013-10-30 15:50:00,36.36,36.39,36.33,36.35,55900.0,36.36,36.39,36.33,36.35,55900.0
2013-10-31 09:30:00,36.42,36.63,36.32,36.45,4800.0,36.42,36.63,36.32,36.45,4800.0
2013-10-31 09:40:00,36.5,36.59,36.44,36.51,3800.0,36.5,36.59,36.44,36.51,3800.0
2013-10-31 09:50:00,36.45,36.52,36.42,36.51,7800.0,36.45,36.52,36.42,36.51,7800.0
2013-10-31 10:00:00,36.48,36.49,36.35,36.4,26600.0,36.48,36.49,36.35,36.4,26600.0
2013-10-31 10:10:00,36.39,36.43,36.35,36.38,29500.0,36.39,36.43,36.35,36.38,29500.0
2013-10-31 10:20:00,36.38,36.43,36.37,36.42,2800.0,36.38,36.43,36.37,36.42,2800.0
2013-10-31 10:30:00,36.4,36.43,36.35,36.41,4400.0,36.4,36.43,36.35,36.41,4400.0
2013-10-31 10:40:00,36.38,36.45,36.38,36.45,700.0,36.38,36.45,36.38,36.45,700.0
2013-10-31 10:50:00,36.45,36.51,36.45,36.48,4600.0,36.45,36.51,36.45,36.48,4600.0
2013-10-31 11:00:00,36.5,36.53,36.46,36.5,16100.0,36.5,36.53,36.46,36.5,16100.0
2013-10-31 11:10:00,36.51,36.52,36.48,36.49,7100.0,36.51,36.52,36.48,36.49,7100.0
2013-10-31 11:20:00,36.46,36.52,36.46,36.51,1200.0,36.46,36.52,36.46,36.51,1200.0
2013-10-31 11:30:00,36.52,36.52,36.48,36.5,10700.0,36.52,36.52,36.48,36.5,10700.0
2013-10-31 11:40:00,36.5,36.5,36.47,36.48,1800.0,36.5,36.5,36.47,36.48,1800.0
2013-10-31 11:50:00,36.49,36.52,36.42,36.42,7400.0,36.49,36.52,36.42,36.42,7400.0
2013-10-31 12:00:00,36.4,36.46,36.39,36.46,1300.0,36.4,36.46,36.39,36.46,1300.0
2013-10-31 12:10:00,36.45,36.5,36.44,36.5,6300.0,36.45,36.5,36.44,36.5,6300.0
2013-10-31 12:20:00,36.49,36.5,36.43,36.43,6100.0,36.49,36.5,36.43,36.43,6100.0
2013-10-31 12:30:00,36.44,36.47,36.42,36.46,2200.0,36.44,36.47,36.42,36.46,2200.0
2013-10-31 12:40:00,36.43,36.45,36.42,36.43,2500.0,36.43,36.45,36.42,36.43,2500.0
2013-10-31 12:50:00,36.44,36.45,36.44,36.44,900.0,36.44,36.45,36.44,36.44,900.0
2013-10-31 13:00:00,36.43,36.45,36.43,36.44,2700.0,36.43,36.45,36.43,36.44,2700.0
2013-10-31 13:10:00,36.42,36.43,36.41,36.41,4200.0,36.42,36.43,36.41,36.41,4200.0
2013-10-31 13:20:00,36.41,36.42,36.38,36.42,5500.0,36.41,36.42,36.38,36.42,5500.0
2013-10-31 13:30:00,36.42,36.42,36.34,36.36,6500.0,36.42,36.42,36.34,36.36,6500.0
2013-10-31 13:40:00,36.37,36.4,36.37,36.39,3100.0,36.37,36.4,36.37,36.39,3100.0
2013-10-31 13:50:00,36.4,36.41,36.36,36.39,4300.0,36.4,36.41,36.36,36.39,4300.0
2013-10-31 14:00:00,36.39,36.4,36.35,36.35,5000.0,36.39,36.4,36.35,36.35,5000.0
2013-10-31 14:10:00,36.35,36.41,36.35,36.4,12500.0,36.35,36.41,36.35,36.4,12500.0
2013-10-31 14:20:00,36.39,36.47,36.38,36.47,11500.0,36.39,36.47,36.38,36.47,11500.0
2013-10-31 14:30:00,36.47,36.47,36.4,36.4,7900.0,36.47,36.47,36.4,36.4,7900.0
2013-10-31 14:40:00,36.41,36.43,36.39,36.4,10200.0,36.41,36.43,36.39,36.4,10200.0
2013-10-31 14:50:00,36.39,36.41,36.37,36.39,12000.0,36.39,36.41,36.37,36.39,12000.0
2013-10-31 15:00:00,36.38,36.39,36.34,36.37,10800.0,36.38,36.39,36.34,36.37,10800.0
2013-10-31 15:10:00,36.37,36.41,36.36,36.39,13000.0,36.37,36.41,36.36,36.39,13000.0
2013-10-31 15:20:00,36.38,36.4,36.38,36.39,20000.0,36.38,36.4,36.38,36.39,20000.0
2013-10-31 15:30:00,36.38,36.45,36.38,36.44,26700.0,36.38,36.45,36.38,36.44,26700.0
2013-10-31 15:40:00,36.44,36.45,36.39,36.43,60300.0,36.44,36.45,36.39,36.43,60300.0
2013-10-31 15:50:00,36.43,36.53,36.41,36.45,233000.0,36.43,36.53,36.41,36.45,233000.0
2013-11-01 09:30:00,36.54,36.8,36.48,36.48,5000.0,36.54,36.8,36.48,36.48,5000.0
2013-11-01 09:40:00,36.4,36.52,36.39,36.5,18800.0,36.4,36.52,36.39,36.5,18800.0
2013-11-01 09:50:00,36.48,36.51,36.4,36.48,23600.0,36.48,36.51,36.4,36.48,23600.0
2013-11-01 10:00:00,36.47,36.48,36.33,36.39,16100.0,36.47,36.48,36.33,36.39,16100.0
2013-11-01 10:10:00,36.37,36.46,36.32,36.33,31300.0,36.37,36.46,36.32,36.33,31300.0
2013-11-01 10:20:00,36.32,36.37,36.31,36.33,1500.0,36.32,36.37,36.31,36.33,1500.0
2013-11-01 10:30:00,36.31,36.32,36.28,36.29,1900.0,36.31,36.32,36.28,36.29,1900.0
2013-11-01 10:40:00,36.28,36.28,36.23,36.26,9200.0,36.28,36.28,36.23,36.26,9200.0
2013-11-01 10:50:00,36.24,36.3,36.23,36.3,6200.0,36.24,36.3,36.23,36.3,6200.0
2013-11-01 11:00:00,36.27,36.27,36.06,36.07,5700.0,36.27,36.27,36.06,36.07,5700.0
2013-11-01 11:10:00,36.08,36.08,35.97,36.03,3300.0,36.08,36.08,35.97,36.03,3300.0
2013-11-01 11:20:00,36.03,36.08,36.01,36.06,4300.0,36.03,36.08,36.01,36.06,4300.0
2013-11-01 11:30:00,36.05,36.07,36.04,36.07,400.0,36.05,36.07,36.04,36.07,400.0
2013-11-01 11:40:00,36.06,36.08,36.03,36.05,4800.0,36.06,36.08,36.03,36.05,4800.0
2013-11-01 11:50:00,36.02,36.05,35.96,35.96,1900.0,36.02,36.05,35.96,35.96,1900.0
2013-11-01 12:00:00,35.99,36.03,35.95,36.02,4900.0,35.99,36.03,35.95,36.02,4900.0
2013-11-01 12:10:00,36.02,36.03,36.01,36.01,2800.0,36.02,36.03,36.01,36.01,2800.0
2013-11-01 12:20:00,36.04,36.09,36.04,36.08,2200.0,36.04,36.09,36.04,36.08,2200.0
2013-11-01 12:30:00,36.09,36.12,36.09,36.12,2800.0,36.09,36.12,36.09,36.12,2800.0
2013-11-01 12:40:00,36.12,36.18,36.12,36.18,2700.0,36.12,36.18,36.12,36.18,2700.0
2013-11-01 12:50:00,36.17,36.18,36.14,36.15,6700.0,36.17,36.18,36.14,36.15,6700.0
2013-11-01 13:00:00,36.14,36.16,36.13,36.13,1800.0,36.14,36.16,36.13,36.13,1800.0
2013-11-01 13:10:00,36.12,36.12,36.1,36.11,4000.0,36.12,36.12,36.1,36.11,4000.0
2013-11-01 13:20:00,36.09,36.16,36.09,36.15,8500.0,36.09,36.16,36.09,36.15,8500.0
2013-11-01 13:30:00,36.14,36.22,36.13,36.22,18100.0,36.14,36.22,36.13,36.22,18100.0
2013-11-01 13:40:00,36.21,36.25,36.21,36.22,7600.0,36.21,36.25,36.21,36.22,7600.0
2013-11-01 13:50:00,36.24,36.24,36.19,36.22,5800.0,36.24,36.24,36.19,36.22,5800.0
2013-11-01 14:00:00,36.23,36.26,36.19,36.26,10900.0,36.23,36.26,36.19,36.26,10900.0
2013-11-01 14:10:00,36.25,36.26,36.22,36.25,3800.0,36.25,36.26,36.22,36.25,3800.0
2013-11-01 14:20:00,36.25,36.29,36.25,36.28,3900.0,36.25,36.29,36.25,36.28,3900.0
2013-11-01 14:30:00,36.29,36.31,36.28,36.29,5900.0,36.29,36.31,36.28,36.29,5900.0
2013-11-01 14:40:00,36.29,36.37,36.29,36.36,11600.0,36.29,36.37,36.29,36.36,11600.0
2013-11-01 14:50:00,36.36,36.37,36.29,36.29,7400.0,36.36,36.37,36.29,36.29,7400.0
2013-11-01 15:00:00,36.28,36.3,36.26,36.27,8100.0,36.28,36.3,36.26,36.27,8100.0
2013-11-01 15:10:00,36.28,36.32,36.28,36.28,14400.0,36.28,36.32,36.28,36.28,14400.0
2013-11-01 15:20:00,36.28,36.28,36.22,36.22,7300.0,36.28,36.28,36.22,36.22,7300.0
2013-11-01 15:30:00,36.21,36.22,36.16,36.16,15400.0,36.21,36.22,36.16,36.16,15400.0
2013-11-01 15:40:00,36.15,36.2,36.15,36.18,37600.0,36.15,36.2,36.15,36.18,37600.0
2013-11-01 15:50:00,36.19,36.22,36.13,36.15,85700.0,36.19,36.22,36.13,36.15,85700.0
2013-11-04 09:30:00,36.98,36.98,35.92,36.0,9900.0,36.98,36.98,35.92,36.0,9900.0
2013-11-04 09:40:00,36.03,36.07,35.92,35.92,27100.0,36.03,36.07,35.92,35.92,27100.0
2013-11-04 09:50:00,35.91,35.96,35.86,35.88,6100.0,35.91,35.96,35.86,35.88,6100.0
2013-11-04 10:00:00,35.9,35.96,35.9,35.94,3200.0,35.9,35.96,35.9,35.94,3200.0
2013-11-04 10:10:00,35.93,35.98,35.91,35.97,3600.0,35.93,35.98,35.91,35.97,3600.0
2013-11-04 10:20:00,35.97,36.0,35.95,35.98,14000.0,35.97,36.0,35.95,35.98,14000.0
2013-11-04 10:30:00,35.98,36.0,35.92,35.93,7200.0,35.98,36.0,35.92,35.93,7200.0
2013-11-04 10:40:00,35.93,36.0,35.93,36.0,5800.0,35.93,36.0,35.93,36.0,5800.0
2013-11-04 10:50:00,36.0,36.02,35.92,35.95,10100.0,36.0,36.02,35.92,35.95,10100.0
2013-11-04 11:00:00,35.95,36.02,35.95,36.02,5000.0,35.95,36.02,35.95,36.02,5000.0
2013-11-04 11:10:00,36.02,36.04,35.96,35.96,11400.0,36.02,36.04,35.96,35.96,11400.0
2013-11-04 11:20:00,35.98,36.01,35.98,36.01,6400.0,35.98,36.01,35.98,36.01,6400.0
2013-11-04 11:30:00,35.99,36.05,35.98,36.05,9700.0,35.99,36.05,35.98,36.05,9700.0
2013-11-04 11:40:00,36.06,36.09,36.02,36.04,5700.0,36.06,36.09,36.02,36.04,5700.0
2013-11-04 11:50:00,36.07,36.1,36.07,36.09,2800.0,36.07,36.1,36.07,36.09,2800.0
2013-11-04 12:00:00,36.09,36.1,36.07,36.07,2200.0,36.09,36.1,36.07,36.07,2200.0
2013-11-04 12:10:00,36.07,36.09,36.05,36.06,5100.0,36.07,36.09,36.05,36.06,5100.0
2013-11-04 12:20:00,36.06,36.08,36.03,36.07,3900.0,36.06,36.08,36.03,36.07,3900.0
2013-11-04 12:30:00,36.06,36.08,36.03,36.03,12600.0,36.06,36.08,36.03,36.03,12600.0
2013-11-04 12:40:00,36.05,36.09,36.05,36.09,1800.0,36.05,36.09,36.05,36.09,1800.0
2013-11-04 12:50:00,36.09,36.09,36.03,36.03,4400.0,36.09,36.09,36.03,36.03,4400.0
2013-11-04 13:00:00,36.04,36.04,36.03,36.03,1300.0,36.04,36.04,36.03,36.03,1300.0
2013-11-04 13:10:00,36.04,36.06,36.04,36.06,4600.0,36.04,36.06,36.04,36.06,4600.0
2013-11-04 13:20:00,36.08,36.1,36.04,36.1,20000.0,36.08,36.1,36.04,36.1,20000.0
2013-11-04 13:30:00,36.1,36.1,36.08,36.1,4200.0,36.1,36.1,36.08,36.1,4200.0
2013-11-04 13:40:00,36.1,36.1,36.06,36.1,28100.0,36.1,36.1,36.06,36.1,28100.0
2013-11-04 13:50:00,36.1,36.12,36.09,36.09,6900.0,36.1,36.12,36.09,36.09,6900.0
2013-11-04 14:00:00,36.1,36.16,36.09,36.16,6900.0,36.1,36.16,36.09,36.16,6900.0
2013-11-04 14:10:00,36.16,36.19,36.16,36.17,3200.0,36.16,36.19,36.16,36.17,3200.0
2013-11-04 14:20:00,36.18,36.2,36.18,36.19,3300.0,36.18,36.2,36.18,36.19,3300.0
2013-11-04 14:30:00,36.18,36.2,36.14,36.15,5300.0,36.18,36.2,36.14,36.15,5300.0
2013-11-04 14:40:00,36.15,36.17,36.14,36.15,9100.0,36.15,36.17,36.14,36.15,9100.0
2013-11-04 14:50:00,36.14,36.17,36.12,36.15,5700.0,36.14,36.17,36.12,36.15,5700.0
2013-11-04 15:00:00,36.15,36.16,36.13,36.14,5200.0,36.15,36.16,36.13,36.14,5200.0
2013-11-04 15:10:00,36.15,36.17,36.15,36.16,3500.0,36.15,36.17,36.15,36.16,3500.0
2013-11-04 15:20:00,36.15,36.16,36.1,36.11,11900.0,36.15,36.16,36.1,36.11,11900.0
2013-11-04 15:30:00,36.11,36.14,36.09,36.14,7300.0,36.11,36.14,36.09,36.14,7300.0
2013-11-04 15:40:00,36.14,36.2,36.14,36.2,15700.0,36.14,36.2,36.14,36.2,15700.0
2013-11-04 15:50:00,36.2,36.24,36.17,36.2,43300.0,36.2,36.24,36.17,36.2,43300.0
2013-11-05 09:30:00,36.0,36.16,35.92,35.92,6500.0,36.0,36.16,35.92,35.92,6500.0
2013-11-05 09:40:00,35.93,36.03,35.89,35.97,23100.0,35.93,36.03,35.89,35.97,23100.0
2013-11-05 09:50:00,35.96,36.02,35.88,36.02,23100.0,35.96,36.02,35.88,36.02,23100.0
2013-11-05 10:00:00,35.98,36.08,35.93,36.05,6000.0,35.98,36.08,35.93,36.05,6000.0
2013-11-05 10:10:00,36.05,36.05,35.98,36.01,4300.0,36.05,36.05,35.98,36.01,4300.0
2013-11-05 10:20:00,36.01,36.13,36.01,36.12,2900.0,36.01,36.13,36.01,36.12,2900.0
2013-11-05 10:30:00,36.12,36.17,36.09,36.09,4200.0,36.12,36.17,36.09,36.09,4200.0
2013-11-05 10:40:00,36.11,36.19,36.11,36.14,12000.0,36.11,36.19,36.11,36.14,12000.0
2013-11-05 10:50:00,36.15,36.19,36.13,36.13,4500.0,36.15,36.19,36.13,36.13,4500.0
2013-11-05 11:00:00,36.13,36.14,36.11,36.13,22300.0,36.13,36.14,36.11,36.13,22300.0
2013-11-05 11:10:00,36.14,36.14,36.09,36.09,25700.0,36.14,36.14,36.09,36.09,25700.0
2013-11-05 11:20:00,36.11,36.11,36.07,36.09,1100.0,36.11,36.11,36.07,36.09,1100.0
2013-11-05 11:30:00,36.07,36.12,36.07,36.12,1700.0,36.07,36.12,36.07,36.12,1700.0
2013-11-05 11:40:00,36.1,36.12,36.07,36.12,7600.0,36.1,36.12,36.07,36.12,7600.0
2013-11-05 11:50:00,36.12,36.13,36.12,36.13,3500.0,36.12,36.13,36.12,36.13,3500.0
2013-11-05 12:00:00,36.13,36.13,36.09,36.11,2700.0,36.13,36.13,36.09,36.11,2700.0
2013-11-05 12:10:00,36.07,36.11,36.07,36.11,3100.0,36.07,36.11,36.07,36.11,3100.0
2013-11-05 12:20:00,36.13,36.14,36.13,36.14,2200.0,36.13,36.14,36.13,36.14,2200.0
2013-11-05 12:30:00,36.13,36.14,36.11,36.12,3500.0,36.13,36.14,36.11,36.12,3500.0
2013-11-05 12:40:00,36.14,36.14,36.13,36.13,5600.0,36.14,36.14,36.13,36.13,5600.0
2013-11-05 12:50:00,36.13,36.14,36.08,36.11,5900.0,36.13,36.14,36.08,36.11,5900.0
2013-11-05 13:00:00,36.11,36.13,36.11,36.13,3400.0,36.11,36.13,36.11,36.13,3400.0
2013-11-05 13:10:00,36.13,36.15,36.08,36.1,23100.0,36.13,36.15,36.08,36.1,23100.0
2013-11-05 13:20:00,36.12,36.14,36.12,36.13,2300.0,36.12,36.14,36.12,36.13,2300.0
2013-11-05 13:30:00,36.14,36.14,36.09,36.09,4200.0,36.14,36.14,36.09,36.09,4200.0
2013-11-05 13:40:00,36.09,36.12,36.08,36.12,2300.0,36.09,36.12,36.08,36.12,2300.0
2013-11-05 13:50:00,36.12,36.12,36.07,36.07,2300.0,36.12,36.12,36.07,36.07,2300.0
2013-11-05 14:00:00,36.07,36.11,36.06,36.09,3300.0,36.07,36.11,36.06,36.09,3300.0
2013-11-05 14:10:00,36.09,36.12,36.09,36.12,2000.0,36.09,36.12,36.09,36.12,2000.0
2013-11-05 14:20:00,36.1,36.14,36.1,36.13,5400.0,36.1,36.14,36.1,36.13,5400.0
2013-11-05 14:30:00,36.13,36.13,36.1,36.11,2800.0,36.13,36.13,36.1,36.11,2800.0
2013-11-05 14:40:00,36.11,36.13,36.09,36.09,7100.0,36.11,36.13,36.09,36.09,7100.0
2013-11-05 14:50:00,36.09,36.1,36.08,36.09,5100.0,36.09,36.1,36.08,36.09,5100.0
2013-11-05 15:00:00,36.08,36.09,36.07,36.07,6900.0,36.08,36.09,36.07,36.07,6900.0
2013-11-05 15:10:00,36.06,36.07,36.04,36.05,10500.0,36.06,36.07,36.04,36.05,10500.0
2013-11-05 15:20:00,36.05,36.05,35.99,36.0,10200.0,36.05,36.05,35.99,36.0,10200.0
2013-11-05 15:30:00,36.0,36.02,35.96,35.97,13500.0,36.0,36.02,35.96,35.97,13500.0
2013-11-05 15:40:00,35.98,35.99,35.91,35.93,16900.0,35.98,35.99,35.91,35.93,16900.0
2013-11-05 15:50:00,35.92,35.92,35.86,35.86,41000.0,35.92,35.92,35.86,35.86,41000.0
2013-11-06 09:30:00,36.07,36.07,35.83,35.96,3900.0,36.07,36.07,35.83,35.96,3900.0
2013-11-06 09:40:00,36.01,36.09,36.0,36.09,3700.0,36.01,36.09,36.0,36.09,3700.0
2013-11-06 09:50:00,36.13,36.24,36.13,36.16,3800.0,36.13,36.24,36.13,36.16,3800.0
2013-11-06 10:00:00,36.18,36.23,36.14,36.23,16000.0,36.18,36.23,36.14,36.23,16000.0
2013-11-06 10:10:00,36.2,36.25,36.17,36.2,19000.0,36.2,36.25,36.17,36.2,19000.0
2013-11-06 10:20:00,36.19,36.19,36.09,36.09,10800.0,36.19,36.19,36.09,36.09,10800.0
2013-11-06 10:30:00,36.06,36.14,36.05,36.14,3500.0,36.06,36.14,36.05,36.14,3500.0
2013-11-06 10:40:00,36.14,36.2,36.1,36.2,3500.0,36.14,36.2,36.1,36.2,3500.0
2013-11-06 10:50:00,36.2,36.2,36.11,36.15,6300.0,36.2,36.2,36.11,36.15,6300.0
2013-11-06 11:00:00,36.14,36.16,36.09,36.16,6000.0,36.14,36.16,36.09,36.16,6000.0
2013-11-06 11:10:00,36.18,36.23,36.17,36.23,3000.0,36.18,36.23,36.17,36.23,3000.0
2013-11-06 11:20:00,36.24,36.32,36.24,36.31,7300.0,36.24,36.32,36.24,36.31,7300.0
2013-11-06 11:30:00,36.3,36.31,36.26,36.26,4600.0,36.3,36.31,36.26,36.26,4600.0
2013-11-06 11:40:00,36.26,36.27,36.22,36.27,9800.0,36.26,36.27,36.22,36.27,9800.0
2013-11-06 11:50:00,36.3,36.32,36.27,36.31,5700.0,36.3,36.32,36.27,36.31,5700.0
2013-11-06 12:00:00,36.32,36.38,36.32,36.38,9100.0,36.32,36.38,36.32,36.38,9100.0
2013-11-06 12:10:00,36.37,36.38,36.36,36.37,4300.0,36.37,36.38,36.36,36.37,4300.0
2013-11-06 12:20:00,36.36,36.36,36.32,36.32,2200.0,36.36,36.36,36.32,36.32,2200.0
2013-11-06 12:30:00,36.33,36.42,36.33,36.42,2700.0,36.33,36.42,36.33,36.42,2700.0
2013-11-06 12:40:00,36.42,36.43,36.37,36.37,3000.0,36.42,36.43,36.37,36.37,3000.0
2013-11-06 12:50:00,36.37,36.38,36.34,36.34,2400.0,36.37,36.38,36.34,36.34,2400.0
2013-11-06 13:00:00,36.33,36.33,36.29,36.31,3700.0,36.33,36.33,36.29,36.31,3700.0
2013-11-06 13:10:00,36.31,36.34,36.3,36.31,1900.0,36.31,36.34,36.3,36.31,1900.0
2013-11-06 13:20:00,36.3,36.36,36.29,36.36,2200.0,36.3,36.36,36.29,36.36,2200.0
2013-11-06 13:30:00,36.37,36.38,36.29,36.32,3900.0,36.37,36.38,36.29,36.32,3900.0
2013-11-06 13:40:00,36.33,36.33,36.31,36.33,1100.0,36.33,36.33,36.31,36.33,1100.0
2013-11-06 13:50:00,36.34,36.35,36.27,36.27,3600.0,36.34,36.35,36.27,36.27,3600.0
2013-11-06 14:00:00,36.27,36.3,36.25,36.25,5200.0,36.27,36.3,36.25,36.25,5200.0
2013-11-06 14:10:00,36.25,36.28,36.25,36.27,2700.0,36.25,36.28,36.25,36.27,2700.0
2013-11-06 14:20:00,36.26,36.29,36.23,36.26,13400.0,36.26,36.29,36.23,36.26,13400.0
2013-11-06 14:30:00,36.29,36.33,36.28,36.33,6400.0,36.29,36.33,36.28,36.33,6400.0
2013-11-06 14:40:00,36.32,36.35,36.31,36.33,5100.0,36.32,36.35,36.31,36.33,5100.0
2013-11-06 14:50:00,36.34,36.36,36.33,36.35,9100.0,36.34,36.36,36.33,36.35,9100.0
2013-11-06 15:00:00,36.34,36.36,36.33,36.35,7400.0,36.34,36.36,36.33,36.35,7400.0
2013-11-06 15:10:00,36.36,36.36,36.34,36.36,4500.0,36.36,36.36,36.34,36.36,4500.0
2013-11-06 15:20:00,36.35,36.39,36.35,36.36,8600.0,36.35,36.39,36.35,36.36,8600.0
2013-11-06 15:30:00,36.36,36.36,36.34,36.35,20700.0,36.36,36.36,36.34,36.35,20700.0
2013-11-06 15:40:00,36.35,36.37,36.35,36.36,10700.0,36.35,36.37,36.35,36.36,10700.0
2013-11-06 15:50:00,36.36,36.5,36.35,36.42,91800.0,36.36,36.5,36.35,36.42,91800.0
2013-11-07 09:30:00,36.49,36.59,36.44,36.48,39200.0,36.49,36.59,36.44,36.48,39200.0
2013-11-07 09:40:00,36.52,36.69,36.48,36.61,33200.0,36.52,36.69,36.48,36.61,33200.0
2013-11-07 09:50:00,36.62,36.62,36.34,36.47,17100.0,36.62,36.62,36.34,36.47,17100.0
2013-11-07 10:00:00,36.46,36.49,36.35,36.38,23500.0,36.46,36.49,36.35,36.38,23500.0
2013-11-07 10:10:00,36.41,36.41,36.19,36.19,5100.0,36.41,36.41,36.19,36.19,5100.0
2013-11-07 10:20:00,36.14,36.34,36.14,36.29,3500.0,36.14,36.34,36.14,36.29,3500.0
2013-11-07 10:30:00,36.31,36.31,36.16,36.21,1500.0,36.31,36.31,36.16,36.21,1500.0
2013-11-07 10:40:00,36.24,36.29,36.23,36.23,2100.0,36.24,36.29,36.23,36.23,2100.0
2013-11-07 10:50:00,36.22,36.3,36.22,36.23,2400.0,36.22,36.3,36.22,36.23,2400.0
2013-11-07 11:00:00,36.19,36.21,36.13,36.17,3700.0,36.19,36.21,36.13,36.17,3700.0
2013-11-07 11:10:00,36.15,36.15,36.02,36.06,4000.0,36.15,36.15,36.02,36.06,4000.0
2013-11-07 11:20:00,36.05,36.18,36.05,36.18,5800.0,36.05,36.18,36.05,36.18,5800.0
2013-11-07 11:30:00,36.13,36.25,36.11,36.24,4900.0,36.13,36.25,36.11,36.24,4900.0
2013-11-07 11:40:00,36.24,36.26,36.19,36.25,4800.0,36.24,36.26,36.19,36.25,4800.0
2013-11-07 11:50:00,36.24,36.34,36.22,36.34,3700.0,36.24,36.34,36.22,36.34,3700.0
2013-11-07 12:00:00,36.33,36.43,36.3,36.43,7000.0,36.33,36.43,36.3,36.43,7000.0
2013-11-07 12:10:00,36.39,36.41,36.32,36.32,3100.0,36.39,36.41,36.32,36.32,3100.0
2013-11-07 12:20:00,36.31,36.4,36.3,36.37,10400.0,36.31,36.4,36.3,36.37,10400.0
2013-11-07 12:30:00,36.38,36.39,36.3,36.31,7000.0,36.38,36.39,36.3,36.31,7000.0
2013-11-07 12:40:00,36.34,36.39,36.34,36.38,6300.0,36.34,36.39,36.34,36.38,6300.0
2013-11-07 12:50:00,36.36,36.37,36.31,36.35,2400.0,36.36,36.37,36.31,36.35,2400.0
2013-11-07 13:00:00,36.33,36.34,36.31,36.33,1300.0,36.33,36.34,36.31,36.33,1300.0
2013-11-07 13:10:00,36.3,36.3,36.24,36.24,2800.0,36.3,36.3,36.24,36.24,2800.0
2013-11-07 13:20:00,36.22,36.22,36.12,36.17,6400.0,36.22,36.22,36.12,36.17,6400.0
2013-11-07 13:30:00,36.13,36.19,36.13,36.19,4700.0,36.13,36.19,36.13,36.19,4700.0
2013-11-07 13:40:00,36.18,36.2,36.08,36.08,4200.0,36.18,36.2,36.08,36.08,4200.0
2013-11-07 13:50:00,36.12,36.17,36.11,36.17,2100.0,36.12,36.17,36.11,36.17,2100.0
2013-11-07 14:00:00,36.14,36.16,36.06,36.13,5100.0,36.14,36.16,36.06,36.13,5100.0
2013-11-07 14:10:00,36.13,36.13,36.03,36.08,5700.0,36.13,36.13,36.03,36.08,5700.0
2013-11-07 14:20:00,36.05,36.1,36.05,36.06,2600.0,36.05,36.1,36.05,36.06,2600.0
2013-11-07 14:30:00,36.04,36.11,36.02,36.09,7400.0,36.04,36.11,36.02,36.09,7400.0
2013-11-07 14:40:00,36.09,36.17,36.09,36.16,8900.0,36.09,36.17,36.09,36.16,8900.0
2013-11-07 14:50:00,36.15,36.2,36.12,36.2,7400.0,36.15,36.2,36.12,36.2,7400.0
2013-11-07 15:00:00,36.18,36.26,36.17,36.25,9000.0,36.18,36.26,36.17,36.25,9000.0
2013-11-07 15:10:00,36.25,36.28,36.23,36.23,12600.0,36.25,36.28,36.23,36.23,12600.0
2013-11-07 15:20:00,36.22,36.24,36.16,36.16,6500.0,36.22,36.24,36.16,36.16,6500.0
2013-11-07 15:30:00,36.15,36.18,36.1,36.16,12500.0,36.15,36.18,36.1,36.16,12500.0
2013-11-07 15:40:00,36.16,36.18,36.1,36.14,21400.0,36.16,36.18,36.1,36.14,21400.0
2013-11-07 15:50:00,36.14,36.2,36.1,36.1,89200.0,36.14,36.2,36.1,36.1,89200.0
2013-11-08 09:30:00,36.17,36.94,35.94,36.08,4200.0,36.17,36.94,35.94,36.08,4200.0
2013-11-08 09:40:00,36.13,36.33,36.09,36.33,4400.0,36.13,36.33,36.09,36.33,4400.0
2013-11-08 09:50:00,36.23,36.23,36.1,36.1,2600.0,36.23,36.23,36.1,36.1,2600.0
2013-11-08 10:00:00,36.12,36.25,36.12,36.25,3200.0,36.12,36.25,36.12,36.25,3200.0
2013-11-08 10:10:00,36.24,36.3,36.18,36.23,3500.0,36.24,36.3,36.18,36.23,3500.0
2013-11-08 10:20:00,36.23,36.25,36.14,36.2,3800.0,36.23,36.25,36.14,36.2,3800.0
2013-11-08 10:30:00,36.2,36.28,36.17,36.25,3500.0,36.2,36.28,36.17,36.25,3500.0
2013-11-08 10:40:00,36.27,36.27,36.16,36.21,3900.0,36.27,36.27,36.16,36.21,3900.0
2013-11-08 10:50:00,36.2,36.25,36.16,36.25,1400.0,36.2,36.25,36.16,36.25,1400.0
2013-11-08 11:00:00,36.26,36.28,36.19,36.21,3500.0,36.26,36.28,36.19,36.21,3500.0
2013-11-08 11:10:00,36.21,36.31,36.2,36.31,2000.0,36.21,36.31,36.2,36.31,2000.0
2013-11-08 11:20:00,36.3,36.33,36.25,36.26,13900.0,36.3,36.33,36.25,36.26,13900.0
2013-11-08 11:30:00,36.27,36.33,36.22,36.32,3200.0,36.27,36.33,36.22,36.32,3200.0
2013-11-08 11:40:00,36.32,36.32,36.26,36.26,7900.0,36.32,36.32,36.26,36.26,7900.0
2013-11-08 11:50:00,36.27,36.34,36.27,36.33,4900.0,36.27,36.34,36.27,36.33,4900.0
2013-11-08 12:00:00,36.35,36.37,36.33,36.33,2800.0,36.35,36.37,36.33,36.33,2800.0
2013-11-08 12:10:00,36.33,36.35,36.29,36.34,1900.0,36.33,36.35,36.29,36.34,1900.0
2013-11-08 12:20:00,36.31,36.31,36.27,36.28,1400.0,36.31,36.31,36.27,36.28,1400.0
2013-11-08 12:30:00,36.27,36.29,36.25,36.28,4500.0,36.27,36.29,36.25,36.28,4500.0
2013-11-08 12:40:00,36.26,36.3,36.26,36.28,6400.0,36.26,36.3,36.26,36.28,6400.0
2013-11-08 12:50:00,36.25,36.25,36.23,36.25,4100.0,36.25,36.25,36.23,36.25,4100.0
2013-11-08 13:00:00,36.27,36.28,36.23,36.24,2800.0,36.27,36.28,36.23,36.24,2800.0
2013-11-08 13:10:00,36.24,36.28,36.22,36.28,2300.0,36.24,36.28,36.22,36.28,2300.0
2013-11-08 13:20:00,36.28,36.3,36.25,36.3,2200.0,36.28,36.3,36.25,36.3,2200.0
2013-11-08 13:30:00,36.32,36.32,36.29,36.29,1600.0,36.32,36.32,36.29,36.29,1600.0
2013-11-08 13:40:00,36.28,36.3,36.28,36.28,2000.0,36.28,36.3,36.28,36.28,2000.0
2013-11-08 13:50:00,36.27,36.28,36.21,36.23,2300.0,36.27,36.28,36.21,36.23,2300.0
2013-11-08 14:00:00,36.22,36.25,36.21,36.21,3000.0,36.22,36.25,36.21,36.21,3000.0
2013-11-08 14:10:00,36.2,36.23,36.19,36.21,2100.0,36.2,36.23,36.19,36.21,2100.0
2013-11-08 14:20:00,36.22,36.27,36.21,36.26,12800.0,36.22,36.27,36.21,36.26,12800.0
2013-11-08 14:30:00,36.26,36.31,36.26,36.29,1900.0,36.26,36.31,36.26,36.29,1900.0
2013-11-08 14:40:00,36.28,36.28,36.24,36.27,2300.0,36.28,36.28,36.24,36.27,2300.0
2013-11-08 14:50:00,36.26,36.26,36.22,36.24,1900.0,36.26,36.26,36.22,36.24,1900.0
2013-11-08 15:00:00,36.22,36.24,36.17,36.17,2100.0,36.22,36.24,36.17,36.17,2100.0
2013-11-08 15:10:00,36.19,36.19,36.16,36.17,2500.0,36.19,36.19,36.16,36.17,2500.0
2013-11-08 15:20:00,36.18,36.23,36.17,36.21,4500.0,36.18,36.23,36.17,36.21,4500.0
2013-11-08 15:30:00,36.21,36.25,36.21,36.23,5400.0,36.21,36.25,36.21,36.23,5400.0
2013-11-08 15:40:00,36.23,36.26,36.22,36.25,3300.0,36.23,36.26,36.22,36.25,3300.0
2013-11-08 15:50:00,36.25,36.31,36.23,36.3,21700.0,36.25,36.31,36.23,36.3,21700.0
2013-11-11 09:30:00,36.34,36.34,36.02,36.33,2400.0,36.34,36.34,36.02,36.33,2400.0
2013-11-11 09:40:00,36.31,36.31,36.18,36.27,2700.0,36.31,36.31,36.18,36.27,2700.0
2013-11-11 09:50:00,36.27,36.33,36.21,36.27,5900.0,36.27,36.33,36.21,36.27,5900.0
2013-11-11 10:00:00,36.31,36.32,36.29,36.29,1300.0,36.31,36.32,36.29,36.29,1300.0
2013-11-11 10:10:00,36.29,36.31,36.26,36.29,3800.0,36.29,36.31,36.26,36.29,3800.0
2013-11-11 10:20:00,36.27,36.27,36.15,36.17,2000.0,36.27,36.27,36.15,36.17,2000.0
2013-11-11 10:30:00,36.18,36.2,36.16,36.18,2600.0,36.18,36.2,36.16,36.18,2600.0
2013-11-11 10:40:00,36.19,36.21,36.16,36.21,3500.0,36.19,36.21,36.16,36.21,3500.0
2013-11-11 10:50:00,36.23,36.28,36.2,36.23,11400.0,36.23,36.28,36.2,36.23,11400.0
2013-11-11 11:00:00,36.24,36.24,36.18,36.19,2500.0,36.24,36.24,36.18,36.19,2500.0
2013-11-11 11:10:00,36.23,36.27,36.23,36.27,1900.0,36.23,36.27,36.23,36.27,1900.0
2013-11-11 11:20:00,36.27,36.32,36.27,36.31,3500.0,36.27,36.32,36.27,36.31,3500.0
2013-11-11 11:30:00,36.35,36.36,36.29,36.29,14200.0,36.35,36.36,36.29,36.29,14200.0
2013-11-11 11:40:00,36.3,36.38,36.3,36.36,4400.0,36.3,36.38,36.3,36.36,4400.0
2013-11-11 11:50:00,36.36,36.37,36.36,36.37,700.0,36.36,36.37,36.36,36.37,700.0
2013-11-11 12:00:00,36.39,36.39,36.36,36.38,6300.0,36.39,36.39,36.36,36.38,6300.0
2013-11-11 12:10:00,36.36,36.39,36.34,36.38,9300.0,36.36,36.39,36.34,36.38,9300.0
2013-11-11 12:20:00,36.37,36.4,36.36,36.4,3500.0,36.37,36.4,36.36,36.4,3500.0
2013-11-11 12:30:00,36.4,36.4,36.36,36.4,6700.0,36.4,36.4,36.36,36.4,6700.0
2013-11-11 12:40:00,36.4,36.43,36.39,36.39,8500.0,36.4,36.43,36.39,36.39,8500.0
2013-11-11 12:50:00,36.39,36.4,36.37,36.4,2200.0,36.39,36.4,36.37,36.4,2200.0
2013-11-11 13:00:00,36.41,36.41,36.4,36.4,700.0,36.41,36.41,36.4,36.4,700.0
2013-11-11 13:10:00,36.41,36.41,36.35,36.38,7400.0,36.41,36.41,36.35,36.38,7400.0
2013-11-11 13:20:00,36.41,36.42,36.39,36.4,1900.0,36.41,36.42,36.39,36.4,1900.0
2013-11-11 13:30:00,36.4,36.41,36.4,36.41,1400.0,36.4,36.41,36.4,36.41,1400.0
2013-11-11 13:40:00,36.4,36.41,36.37,36.41,3300.0,36.4,36.41,36.37,36.41,3300.0
2013-11-11 13:50:00,36.4,36.42,36.39,36.4,2700.0,36.4,36.42,36.39,36.4,2700.0
2013-11-11 14:00:00,36.4,36.41,36.4,36.4,1900.0,36.4,36.41,36.4,36.4,1900.0
2013-11-11 14:10:00,36.41,36.43,36.4,36.41,2900.0,36.41,36.43,36.4,36.41,2900.0
2013-11-11 14:20:00,36.41,36.42,36.41,36.41,600.0,36.41,36.42,36.41,36.41,600.0
2013-11-11 14:30:00,36.42,36.45,36.42,36.44,6100.0,36.42,36.45,36.42,36.44,6100.0
2013-11-11 14:40:00,36.43,36.45,36.43,36.43,500.0,36.43,36.45,36.43,36.43,500.0
2013-11-11 14:50:00,36.43,36.43,36.41,36.43,4000.0,36.43,36.43,36.41,36.43,4000.0
2013-11-11 15:00:00,36.43,36.45,36.42,36.45,4600.0,36.43,36.45,36.42,36.45,4600.0
2013-11-11 15:10:00,36.45,36.47,36.44,36.46,2800.0,36.45,36.47,36.44,36.46,2800.0
2013-11-11 15:20:00,36.46,36.47,36.44,36.45,3800.0,36.46,36.47,36.44,36.45,3800.0
2013-11-11 15:30:00,36.44,36.44,36.4,36.42,7300.0,36.44,36.44,36.4,36.42,7300.0
2013-11-11 15:40:00,36.43,36.43,36.38,36.38,10900.0,36.43,36.43,36.38,36.38,10900.0
2013-11-11 15:50:00,36.4,36.45,36.39,36.44,43800.0,36.4,36.45,36.39,36.44,43800.0
2013-11-12 09:30:00,36.19,36.25,35.94,35.97,28000.0,36.19,36.25,35.94,35.97,28000.0
2013-11-12 09:40:00,35.96,36.2,35.96,36.2,5200.0,35.96,36.2,35.96,36.2,5200.0
2013-11-12 09:50:00,36.22,36.31,36.19,36.24,9500.0,36.22,36.31,36.19,36.24,9500.0
2013-11-12 10:00:00,36.27,36.3,36.19,36.24,6300.0,36.27,36.3,36.19,36.24,6300.0
2013-11-12 10:10:00,36.28,36.4,36.26,36.37,7000.0,36.28,36.4,36.26,36.37,7000.0
2013-11-12 10:20:00,36.36,36.37,36.31,36.37,5900.0,36.36,36.37,36.31,36.37,5900.0
2013-11-12 10:30:00,36.37,36.43,36.36,36.39,7100.0,36.37,36.43,36.36,36.39,7100.0
2013-11-12 10:40:00,36.4,36.42,36.37,36.4,12700.0,36.4,36.42,36.37,36.4,12700.0
2013-11-12 10:50:00,36.41,36.42,36.37,36.4,28800.0,36.41,36.42,36.37,36.4,28800.0
2013-11-12 11:00:00,36.41,36.43,36.38,36.43,18700.0,36.41,36.43,36.38,36.43,18700.0
2013-11-12 11:10:00,36.42,36.56,36.42,36.56,28100.0,36.42,36.56,36.42,36.56,28100.0
2013-11-12 11:20:00,36.55,36.58,36.5,36.56,20100.0,36.55,36.58,36.5,36.56,20100.0
2013-11-12 11:30:00,36.55,36.58,36.55,36.55,3700.0,36.55,36.58,36.55,36.55,3700.0
2013-11-12 11:40:00,36.52,36.52,36.47,36.49,4400.0,36.52,36.52,36.47,36.49,4400.0
2013-11-12 11:50:00,36.48,36.5,36.46,36.5,2200.0,36.48,36.5,36.46,36.5,2200.0
2013-11-12 12:00:00,36.49,36.52,36.41,36.43,20300.0,36.49,36.52,36.41,36.43,20300.0
2013-11-12 12:10:00,36.45,36.51,36.44,36.47,16400.0,36.45,36.51,36.44,36.47,16400.0
2013-11-12 12:20:00,36.47,36.48,36.44,36.48,17800.0,36.47,36.48,36.44,36.48,17800.0
2013-11-12 12:30:00,36.48,36.53,36.46,36.53,25100.0,36.48,36.53,36.46,36.53,25100.0
2013-11-12 12:40:00,36.53,36.59,36.51,36.59,5700.0,36.53,36.59,36.51,36.59,5700.0
2013-11-12 12:50:00,36.6,36.6,36.42,36.43,15900.0,36.6,36.6,36.42,36.43,15900.0
2013-11-12 13:00:00,36.43,36.44,36.36,36.36,17800.0,36.43,36.44,36.36,36.36,17800.0
2013-11-12 13:10:00,36.36,36.38,36.3,36.34,18200.0,36.36,36.38,36.3,36.34,18200.0
2013-11-12 13:20:00,36.36,36.37,36.28,36.3,15900.0,36.36,36.37,36.28,36.3,15900.0
2013-11-12 13:30:00,36.28,36.29,36.23,36.25,6500.0,36.28,36.29,36.23,36.25,6500.0
2013-11-12 13:40:00,36.24,36.31,36.24,36.3,4600.0,36.24,36.31,36.24,36.3,4600.0
2013-11-12 13:50:00,36.3,36.33,36.27,36.33,9000.0,36.3,36.33,36.27,36.33,9000.0
2013-11-12 14:00:00,36.3,36.33,36.24,36.33,26600.0,36.3,36.33,36.24,36.33,26600.0
2013-11-12 14:10:00,36.34,36.35,36.32,36.34,3900.0,36.34,36.35,36.32,36.34,3900.0
2013-11-12 14:20:00,36.35,36.35,36.26,36.26,6900.0,36.35,36.35,36.26,36.26,6900.0
2013-11-12 14:30:00,36.28,36.33,36.28,36.31,11800.0,36.28,36.33,36.28,36.31,11800.0
2013-11-12 14:40:00,36.3,36.31,36.23,36.24,12300.0,36.3,36.31,36.23,36.24,12300.0
2013-11-12 14:50:00,36.24,36.25,36.17,36.2,21100.0,36.24,36.25,36.17,36.2,21100.0
2013-11-12 15:00:00,36.22,36.24,36.07,36.07,35200.0,36.22,36.24,36.07,36.07,35200.0
2013-11-12 15:10:00,36.08,36.14,36.07,36.12,13200.0,36.08,36.14,36.07,36.12,13200.0
2013-11-12 15:20:00,36.12,36.15,36.1,36.12,15800.0,36.12,36.15,36.1,36.12,15800.0
2013-11-12 15:30:00,36.11,36.16,36.1,36.11,16200.0,36.11,36.16,36.1,36.11,16200.0
2013-11-12 15:40:00,36.12,36.16,36.12,36.14,29200.0,36.12,36.16,36.12,36.14,29200.0
2013-11-12 15:50:00,36.14,36.25,36.13,36.24,98400.0,36.14,36.25,36.13,36.24,98400.0
2013-11-13 09:30:00,35.34,36.24,35.34,36.01,11700.0,35.34,36.24,35.34,36.01,11700.0
2013-11-13 09:40:00,35.98,36.16,35.96,36.16,6200.0,35.98,36.16,35.96,36.16,6200.0
2013-11-13 09:50:00,36.09,36.2,36.03,36.2,7400.0,36.09,36.2,36.03,36.2,7400.0
2013-11-13 10:00:00,36.24,36.26,36.17,36.18,4800.0,36.24,36.26,36.17,36.18,4800.0
2013-11-13 10:10:00,36.2,36.23,36.17,36.17,10900.0,36.2,36.23,36.17,36.17,10900.0
2013-11-13 10:20:00,36.18,36.25,36.16,36.24,18000.0,36.18,36.25,36.16,36.24,18000.0
2013-11-13 10:30:00,36.24,36.26,36.21,36.23,8300.0,36.24,36.26,36.21,36.23,8300.0
2013-11-13 10:40:00,36.23,36.26,36.21,36.24,9800.0,36.23,36.26,36.21,36.24,9800.0
2013-11-13 10:50:00,36.25,36.25,36.21,36.24,4400.0,36.25,36.25,36.21,36.24,4400.0
2013-11-13 11:00:00,36.24,36.24,36.18,36.2,6400.0,36.24,36.24,36.18,36.2,6400.0
2013-11-13 11:10:00,36.2,36.24,36.2,36.24,2400.0,36.2,36.24,36.2,36.24,2400.0
2013-11-13 11:20:00,36.24,36.27,36.23,36.27,3100.0,36.24,36.27,36.23,36.27,3100.0
2013-11-13 11:30:00,36.25,36.26,36.22,36.25,23300.0,36.25,36.26,36.22,36.25,23300.0
2013-11-13 11:40:00,36.25,36.25,36.21,36.22,17600.0,36.25,36.25,36.21,36.22,17600.0
2013-11-13 11:50:00,36.23,36.27,36.23,36.26,6700.0,36.23,36.27,36.23,36.26,6700.0
2013-11-13 12:00:00,36.25,36.27,36.22,36.23,7700.0,36.25,36.27,36.22,36.23,7700.0
2013-11-13 12:10:00,36.23,36.27,36.23,36.26,4700.0,36.23,36.27,36.23,36.26,4700.0
2013-11-13 12:20:00,36.27,36.32,36.26,36.3,8300.0,36.27,36.32,36.26,36.3,8300.0
2013-11-13 12:30:00,36.31,36.33,36.27,36.3,19400.0,36.31,36.33,36.27,36.3,19400.0
2013-11-13 12:40:00,36.3,36.33,36.29,36.32,7100.0,36.3,36.33,36.29,36.32,7100.0
2013-11-13 12:50:00,36.32,36.38,36.32,36.38,3700.0,36.32,36.38,36.32,36.38,3700.0
2013-11-13 13:00:00,36.39,36.41,36.38,36.41,2800.0,36.39,36.41,36.38,36.41,2800.0
2013-11-13 13:10:00,36.41,36.45,36.41,36.45,2100.0,36.41,36.45,36.41,36.45,2100.0
2013-11-13 13:20:00,36.45,36.5,36.45,36.5,3900.0,36.45,36.5,36.45,36.5,3900.0
2013-11-13 13:30:00,36.51,36.54,36.51,36.54,1800.0,36.51,36.54,36.51,36.54,1800.0
2013-11-13 13:40:00,36.52,36.54,36.52,36.54,5200.0,36.52,36.54,36.52,36.54,5200.0
2013-11-13 13:50:00,36.55,36.58,36.51,36.51,4100.0,36.55,36.58,36.51,36.51,4100.0
2013-11-13 14:00:00,36.54,36.55,36.51,36.53,3500.0,36.54,36.55,36.51,36.53,3500.0
2013-11-13 14:10:00,36.54,36.57,36.53,36.54,8300.0,36.54,36.57,36.53,36.54,8300.0
2013-11-13 14:20:00,36.54,36.57,36.53,36.55,3000.0,36.54,36.57,36.53,36.55,3000.0
2013-11-13 14:30:00,36.55,36.56,36.49,36.49,5800.0,36.55,36.56,36.49,36.49,5800.0
2013-11-13 14:40:00,36.49,36.5,36.47,36.48,4800.0,36.49,36.5,36.47,36.48,4800.0
2013-11-13 14:50:00,36.46,36.47,36.43,36.46,7000.0,36.46,36.47,36.43,36.46,7000.0
2013-11-13 15:00:00,36.47,36.48,36.41,36.41,26600.0,36.47,36.48,36.41,36.41,26600.0
2013-11-13 15:10:00,36.39,36.41,36.36,36.38,17100.0,36.39,36.41,36.36,36.38,17100.0
2013-11-13 15:20:00,36.38,36.4,36.38,36.38,8400.0,36.38,36.4,36.38,36.38,8400.0
2013-11-13 15:30:00,36.39,36.45,36.39,36.44,7600.0,36.39,36.45,36.39,36.44,7600.0
2013-11-13 15:40:00,36.45,36.49,36.42,36.47,12800.0,36.45,36.49,36.42,36.47,12800.0
2013-11-13 15:50:00,36.49,36.53,36.44,36.53,30700.0,36.49,36.53,36.44,36.53,30700.0
2013-11-14 09:30:00,36.47,36.62,36.47,36.5,3000.0,36.47,36.62,36.47,36.5,3000.0
2013-11-14 09:40:00,36.55,36.56,36.41,36.41,1900.0,36.55,36.56,36.41,36.41,1900.0
2013-11-14 09:50:00,36.39,36.43,36.35,36.38,5600.0,36.39,36.43,36.35,36.38,5600.0
2013-11-14 10:00:00,36.35,36.39,36.34,36.36,4200.0,36.35,36.39,36.34,36.36,4200.0
2013-11-14 10:10:00,36.38,36.47,36.38,36.47,1500.0,36.38,36.47,36.38,36.47,1500.0
2013-11-14 10:20:00,36.45,36.48,36.43,36.44,25100.0,36.45,36.48,36.43,36.44,25100.0
2013-11-14 10:30:00,36.46,36.46,36.42,36.44,30800.0,36.46,36.46,36.42,36.44,30800.0
2013-11-14 10:40:00,36.45,36.56,36.45,36.56,11300.0,36.45,36.56,36.45,36.56,11300.0
2013-11-14 10:50:00,36.52,36.54,36.52,36.54,600.0,36.52,36.54,36.52,36.54,600.0
2013-11-14 11:00:00,36.53,36.59,36.52,36.59,11400.0,36.53,36.59,36.52,36.59,11400.0
2013-11-14 11:10:00,36.61,36.66,36.59,36.65,2100.0,36.61,36.66,36.59,36.65,2100.0
2013-11-14 11:20:00,36.65,36.71,36.63,36.66,4500.0,36.65,36.71,36.63,36.66,4500.0
2013-11-14 11:30:00,36.66,36.67,36.56,36.56,5300.0,36.66,36.67,36.56,36.56,5300.0
2013-11-14 11:40:00,36.6,36.6,36.56,36.58,3600.0,36.6,36.6,36.56,36.58,3600.0
2013-11-14 11:50:00,36.57,36.6,36.53,36.53,3200.0,36.57,36.6,36.53,36.53,3200.0
2013-11-14 12:00:00,36.5,36.54,36.48,36.49,3200.0,36.5,36.54,36.48,36.49,3200.0
2013-11-14 12:10:00,36.47,36.5,36.45,36.47,3200.0,36.47,36.5,36.45,36.47,3200.0
2013-11-14 12:20:00,36.49,36.51,36.49,36.51,900.0,36.49,36.51,36.49,36.51,900.0
2013-11-14 12:30:00,36.48,36.51,36.48,36.51,1200.0,36.48,36.51,36.48,36.51,1200.0
2013-11-14 12:40:00,36.52,36.52,36.47,36.47,1200.0,36.52,36.52,36.47,36.47,1200.0
2013-11-14 12:50:00,36.48,36.5,36.44,36.49,9200.0,36.48,36.5,36.44,36.49,9200.0
2013-11-14 13:00:00,36.46,36.5,36.44,36.47,1600.0,36.46,36.5,36.44,36.47,1600.0
2013-11-14 13:10:00,36.46,36.48,36.46,36.47,1400.0,36.46,36.48,36.46,36.47,1400.0
2013-11-14 13:20:00,36.5,36.52,36.49,36.49,2400.0,36.5,36.52,36.49,36.49,2400.0
2013-11-14 13:30:00,36.49,36.5,36.46,36.47,1900.0,36.49,36.5,36.46,36.47,1900.0
2013-11-14 13:40:00,36.49,36.5,36.47,36.5,1300.0,36.49,36.5,36.47,36.5,1300.0
2013-11-14 13:50:00,36.49,36.49,36.48,36.49,1100.0,36.49,36.49,36.48,36.49,1100.0
2013-11-14 14:00:00,36.51,36.53,36.49,36.53,3200.0,36.51,36.53,36.49,36.53,3200.0
2013-11-14 14:10:00,36.53,36.57,36.53,36.55,12200.0,36.53,36.57,36.53,36.55,12200.0
2013-11-14 14:20:00,36.57,36.57,36.56,36.57,2400.0,36.57,36.57,36.56,36.57,2400.0
2013-11-14 14:30:00,36.57,36.57,36.51,36.52,6700.0,36.57,36.57,36.51,36.52,6700.0
2013-11-14 14:40:00,36.53,36.58,36.53,36.58,2900.0,36.53,36.58,36.53,36.58,2900.0
2013-11-14 14:50:00,36.59,36.59,36.56,36.59,2100.0,36.59,36.59,36.56,36.59,2100.0
2013-11-14 15:00:00,36.59,36.6,36.56,36.56,11900.0,36.59,36.6,36.56,36.56,11900.0
2013-11-14 15:10:00,36.57,36.6,36.57,36.59,5900.0,36.57,36.6,36.57,36.59,5900.0
2013-11-14 15:20:00,36.59,36.6,36.58,36.6,3600.0,36.59,36.6,36.58,36.6,3600.0
2013-11-14 15:30:00,36.6,36.6,36.58,36.59,18000.0,36.6,36.6,36.58,36.59,18000.0
2013-11-14 15:40:00,36.59,36.6,36.48,36.48,44800.0,36.59,36.6,36.48,36.48,44800.0
2013-11-14 15:50:00,36.48,36.52,36.44,36.47,76600.0,36.48,36.52,36.44,36.47,76600.0
2013-11-15 09:30:00,36.53,36.87,36.25,36.43,2400.0,36.53,36.87,36.25,36.43,2400.0
2013-11-15 09:40:00,36.47,36.48,36.43,36.48,400.0,36.47,36.48,36.43,36.48,400.0
2013-11-15 09:50:00,36.51,36.54,36.44,36.51,4000.0,36.51,36.54,36.44,36.51,4000.0
2013-11-15 10:00:00,36.45,36.46,36.29,36.29,3600.0,36.45,36.46,36.29,36.29,3600.0
2013-11-15 10:10:00,36.31,36.35,36.31,36.31,1300.0,36.31,36.35,36.31,36.31,1300.0
2013-11-15 10:20:00,36.32,36.32,36.24,36.27,3900.0,36.32,36.32,36.24,36.27,3900.0
2013-11-15 10:30:00,36.31,36.36,36.26,36.27,7300.0,36.31,36.36,36.26,36.27,7300.0
2013-11-15 10:40:00,36.28,36.32,36.28,36.32,700.0,36.28,36.32,36.28,36.32,700.0
2013-11-15 10:50:00,36.34,36.37,36.32,36.37,6600.0,36.34,36.37,36.32,36.37,6600.0
2013-11-15 11:00:00,36.37,36.4,36.35,36.37,10300.0,36.37,36.4,36.35,36.37,10300.0
2013-11-15 11:10:00,36.37,36.4,36.36,36.39,28700.0,36.37,36.4,36.36,36.39,28700.0
2013-11-15 11:20:00,36.38,36.47,36.38,36.46,31200.0,36.38,36.47,36.38,36.46,31200.0
2013-11-15 11:30:00,36.45,36.51,36.45,36.51,5300.0,36.45,36.51,36.45,36.51,5300.0
2013-11-15 11:40:00,36.5,36.52,36.47,36.52,4400.0,36.5,36.52,36.47,36.52,4400.0
2013-11-15 11:50:00,36.5,36.52,36.5,36.52,2700.0,36.5,36.52,36.5,36.52,2700.0
2013-11-15 12:00:00,36.53,36.53,36.48,36.48,7200.0,36.53,36.53,36.48,36.48,7200.0
2013-11-15 12:10:00,36.48,36.56,36.48,36.53,8900.0,36.48,36.56,36.48,36.53,8900.0
2013-11-15 12:20:00,36.53,36.55,36.52,36.54,22400.0,36.53,36.55,36.52,36.54,22400.0
2013-11-15 12:30:00,36.55,36.56,36.5,36.54,10100.0,36.55,36.56,36.5,36.54,10100.0
2013-11-15 12:40:00,36.54,36.55,36.52,36.55,2300.0,36.54,36.55,36.52,36.55,2300.0
2013-11-15 12:50:00,36.54,36.55,36.52,36.54,3900.0,36.54,36.55,36.52,36.54,3900.0
2013-11-15 13:00:00,36.54,36.55,36.53,36.54,5200.0,36.54,36.55,36.53,36.54,5200.0
2013-11-15 13:10:00,36.56,36.56,36.53,36.53,3300.0,36.56,36.56,36.53,36.53,3300.0
2013-11-15 13:20:00,36.55,36.56,36.53,36.54,1800.0,36.55,36.56,36.53,36.54,1800.0
2013-11-15 13:30:00,36.55,36.56,36.53,36.56,13700.0,36.55,36.56,36.53,36.56,13700.0
2013-11-15 13:40:00,36.56,36.56,36.52,36.55,2500.0,36.56,36.56,36.52,36.55,2500.0
2013-11-15 13:50:00,36.55,36.55,36.49,36.5,7100.0,36.55,36.55,36.49,36.5,7100.0
2013-11-15 14:00:00,36.52,36.54,36.49,36.53,3400.0,36.52,36.54,36.49,36.53,3400.0
2013-11-15 14:10:00,36.55,36.56,36.5,36.5,5200.0,36.55,36.56,36.5,36.5,5200.0
2013-11-15 14:20:00,36.51,36.55,36.51,36.55,2500.0,36.51,36.55,36.51,36.55,2500.0
2013-11-15 14:30:00,36.55,36.56,36.52,36.53,3800.0,36.55,36.56,36.52,36.53,3800.0
2013-11-15 14:40:00,36.52,36.56,36.52,36.53,3600.0,36.52,36.56,36.52,36.53,3600.0
2013-11-15 14:50:00,36.55,36.55,36.49,36.49,4000.0,36.55,36.55,36.49,36.49,4000.0
2013-11-15 15:00:00,36.48,36.51,36.48,36.51,8600.0,36.48,36.51,36.48,36.51,8600.0
2013-11-15 15:10:00,36.5,36.51,36.49,36.49,8100.0,36.5,36.51,36.49,36.49,8100.0
2013-11-15 15:20:00,36.5,36.51,36.49,36.5,10500.0,36.5,36.51,36.49,36.5,10500.0
2013-11-15 15:30:00,36.5,36.51,36.49,36.5,4600.0,36.5,36.51,36.49,36.5,4600.0
2013-11-15 15:40:00,36.5,36.5,36.46,36.5,11700.0,36.5,36.5,36.46,36.5,11700.0
2013-11-15 15:50:00,36.5,36.52,36.45,36.5,80800.0,36.5,36.52,36.45,36.5,80800.0
2013-11-18 09:30:00,36.64,36.88,36.49,36.51,6500.0,36.64,36.88,36.49,36.51,6500.0
2013-11-18 09:40:00,36.51,36.51,36.34,36.47,6700.0,36.51,36.51,36.34,36.47,6700.0
2013-11-18 09:50:00,36.49,36.6,36.43,36.43,6800.0,36.49,36.6,36.43,36.43,6800.0
2013-11-18 10:00:00,36.43,36.45,36.34,36.45,6500.0,36.43,36.45,36.34,36.45,6500.0
2013-11-18 10:10:00,36.41,36.46,36.39,36.45,14500.0,36.41,36.46,36.39,36.45,14500.0
2013-11-18 10:20:00,36.44,36.48,36.41,36.41,6200.0,36.44,36.48,36.41,36.41,6200.0
2013-11-18 10:30:00,36.41,36.44,36.4,36.42,11800.0,36.41,36.44,36.4,36.42,11800.0
2013-11-18 10:40:00,36.44,36.44,36.39,36.42,4300.0,36.44,36.44,36.39,36.42,4300.0
2013-11-18 10:50:00,36.41,36.42,36.39,36.4,4500.0,36.41,36.42,36.39,36.4,4500.0
2013-11-18 11:00:00,36.41,36.45,36.41,36.42,31700.0,36.41,36.45,36.41,36.42,31700.0
2013-11-18 11:10:00,36.42,36.44,36.4,36.44,4200.0,36.42,36.44,36.4,36.44,4200.0
2013-11-18 11:20:00,36.44,36.45,36.44,36.45,2700.0,36.44,36.45,36.44,36.45,2700.0
2013-11-18 11:30:00,36.44,36.44,36.37,36.37,6300.0,36.44,36.44,36.37,36.37,6300.0
2013-11-18 11:40:00,36.37,36.38,36.33,36.33,11700.0,36.37,36.38,36.33,36.33,11700.0
2013-11-18 11:50:00,36.33,36.37,36.33,36.37,3500.0,36.33,36.37,36.33,36.37,3500.0
2013-11-18 12:00:00,36.36,36.37,36.35,36.37,3600.0,36.36,36.37,36.35,36.37,3600.0
2013-11-18 12:10:00,36.35,36.37,36.33,36.35,2300.0,36.35,36.37,36.33,36.35,2300.0
2013-11-18 12:20:00,36.36,36.4,36.36,36.39,4100.0,36.36,36.4,36.36,36.39,4100.0
2013-11-18 12:30:00,36.39,36.39,36.34,36.35,5300.0,36.39,36.39,36.34,36.35,5300.0
2013-11-18 12:40:00,36.35,36.43,36.35,36.43,4600.0,36.35,36.43,36.35,36.43,4600.0
2013-11-18 12:50:00,36.43,36.46,36.42,36.45,6100.0,36.43,36.46,36.42,36.45,6100.0
2013-11-18 13:00:00,36.43,36.47,36.43,36.47,2600.0,36.43,36.47,36.43,36.47,2600.0
2013-11-18 13:10:00,36.48,36.49,36.48,36.48,3500.0,36.48,36.49,36.48,36.48,3500.0
2013-11-18 13:20:00,36.48,36.52,36.48,36.52,3700.0,36.48,36.52,36.48,36.52,3700.0
2013-11-18 13:30:00,36.51,36.52,36.49,36.5,5200.0,36.51,36.52,36.49,36.5,5200.0
2013-11-18 13:40:00,36.51,36.53,36.49,36.5,9000.0,36.51,36.53,36.49,36.5,9000.0
2013-11-18 13:50:00,36.5,36.5,36.48,36.48,3300.0,36.5,36.5,36.48,36.48,3300.0
2013-11-18 14:00:00,36.49,36.5,36.48,36.49,1900.0,36.49,36.5,36.48,36.49,1900.0
2013-11-18 14:10:00,36.49,36.5,36.49,36.49,2100.0,36.49,36.5,36.49,36.49,2100.0
2013-11-18 14:20:00,36.49,36.5,36.48,36.48,5400.0,36.49,36.5,36.48,36.48,5400.0
2013-11-18 14:30:00,36.48,36.49,36.43,36.43,3100.0,36.48,36.49,36.43,36.43,3100.0
2013-11-18 14:40:00,36.43,36.43,36.39,36.4,9700.0,36.43,36.43,36.39,36.4,9700.0
2013-11-18 14:50:00,36.41,36.43,36.41,36.42,6500.0,36.41,36.43,36.41,36.42,6500.0
2013-11-18 15:00:00,36.41,36.43,36.37,36.37,7800.0,36.41,36.43,36.37,36.37,7800.0
2013-11-18 15:10:00,36.37,36.37,36.27,36.31,10900.0,36.37,36.37,36.27,36.31,10900.0
2013-11-18 15:20:00,36.31,36.32,36.28,36.32,7900.0,36.31,36.32,36.28,36.32,7900.0
2013-11-18 15:30:00,36.32,36.34,36.28,36.33,14600.0,36.32,36.34,36.28,36.33,14600.0
2013-11-18 15:40:00,36.33,36.34,36.32,36.34,7100.0,36.33,36.34,36.32,36.34,7100.0
2013-11-18 15:50:00,36.34,36.36,36.27,36.35,48600.0,36.34,36.36,36.27,36.35,48600.0
2013-11-19 09:30:00,36.3,36.39,36.3,36.38,4900.0,36.3,36.39,36.3,36.38,4900.0
2013-11-19 09:40:00,36.29,36.29,36.07,36.1,2600.0,36.29,36.29,36.07,36.1,2600.0
2013-11-19 09:50:00,36.11,36.28,36.11,36.27,12700.0,36.11,36.28,36.11,36.27,12700.0
2013-11-19 10:00:00,36.28,36.29,36.23,36.24,21500.0,36.28,36.29,36.23,36.24,21500.0
2013-11-19 10:10:00,36.24,36.24,36.2,36.21,7800.0,36.24,36.24,36.2,36.21,7800.0
2013-11-19 10:20:00,36.21,36.21,36.15,36.18,9000.0,36.21,36.21,36.15,36.18,9000.0
2013-11-19 10:30:00,36.16,36.24,36.13,36.21,5200.0,36.16,36.24,36.13,36.21,5200.0
2013-11-19 10:40:00,36.21,36.23,36.17,36.19,2300.0,36.21,36.23,36.17,36.19,2300.0
2013-11-19 10:50:00,36.16,36.18,36.15,36.18,2600.0,36.16,36.18,36.15,36.18,2600.0
2013-11-19 11:00:00,36.2,36.23,36.17,36.21,2500.0,36.2,36.23,36.17,36.21,2500.0
2013-11-19 11:10:00,36.22,36.22,36.17,36.21,3800.0,36.22,36.22,36.17,36.21,3800.0
2013-11-19 11:20:00,36.19,36.24,36.19,36.24,2500.0,36.19,36.24,36.19,36.24,2500.0
2013-11-19 11:30:00,36.21,36.23,36.21,36.22,3000.0,36.21,36.23,36.21,36.22,3000.0
2013-11-19 11:40:00,36.2,36.23,36.14,36.23,4700.0,36.2,36.23,36.14,36.23,4700.0
2013-11-19 11:50:00,36.23,36.24,36.23,36.24,2600.0,36.23,36.24,36.23,36.24,2600.0
2013-11-19 12:00:00,36.22,36.28,36.22,36.28,1900.0,36.22,36.28,36.22,36.28,1900.0
2013-11-19 12:10:00,36.28,36.28,36.24,36.28,3600.0,36.28,36.28,36.24,36.28,3600.0
2013-11-19 12:20:00,36.27,36.29,36.26,36.27,5700.0,36.27,36.29,36.26,36.27,5700.0
2013-11-19 12:30:00,36.26,36.26,36.2,36.22,11000.0,36.26,36.26,36.2,36.22,11000.0
2013-11-19 12:40:00,36.22,36.22,36.16,36.19,2000.0,36.22,36.22,36.16,36.19,2000.0
2013-11-19 12:50:00,36.19,36.2,36.13,36.14,3100.0,36.19,36.2,36.13,36.14,3100.0
2013-11-19 13:00:00,36.13,36.16,36.1,36.1,11800.0,36.13,36.16,36.1,36.1,11800.0
2013-11-19 13:10:00,36.1,36.12,36.1,36.11,3000.0,36.1,36.12,36.1,36.11,3000.0
2013-11-19 13:20:00,36.11,36.11,36.04,36.06,5300.0,36.11,36.11,36.04,36.06,5300.0
2013-11-19 13:30:00,36.06,36.09,36.04,36.09,4800.0,36.06,36.09,36.04,36.09,4800.0
2013-11-19 13:40:00,36.08,36.08,36.05,36.05,7500.0,36.08,36.08,36.05,36.05,7500.0
2013-11-19 13:50:00,36.06,36.06,36.0,36.01,11600.0,36.06,36.06,36.0,36.01,11600.0
2013-11-19 14:00:00,36.01,36.03,35.95,35.95,17000.0,36.01,36.03,35.95,35.95,17000.0
2013-11-19 14:10:00,35.95,35.96,35.94,35.94,16000.0,35.95,35.96,35.94,35.94,16000.0
2013-11-19 14:20:00,35.93,35.94,35.91,35.93,11000.0,35.93,35.94,35.91,35.93,11000.0
2013-11-19 14:30:00,35.93,35.97,35.92,35.97,27900.0,35.93,35.97,35.92,35.97,27900.0
2013-11-19 14:40:00,35.97,35.98,35.93,35.93,18300.0,35.97,35.98,35.93,35.93,18300.0
2013-11-19 14:50:00,35.93,35.93,35.9,35.91,10100.0,35.93,35.93,35.9,35.91,10100.0
2013-11-19 15:00:00,35.91,35.91,35.88,35.89,27500.0,35.91,35.91,35.88,35.89,27500.0
2013-11-19 15:10:00,35.88,35.88,35.86,35.88,20000.0,35.88,35.88,35.86,35.88,20000.0
2013-11-19 15:20:00,35.88,35.88,35.84,35.86,17100.0,35.88,35.88,35.84,35.86,17100.0
2013-11-19 15:30:00,35.86,35.86,35.73,35.73,30600.0,35.86,35.86,35.73,35.73,30600.0
2013-11-19 15:40:00,35.73,35.74,35.67,35.68,28800.0,35.73,35.74,35.67,35.68,28800.0
2013-11-19 15:50:00,35.68,35.78,35.66,35.72,43800.0,35.68,35.78,35.66,35.72,43800.0
2013-11-20 09:30:00,35.86,35.86,35.58,35.61,84900.0,35.86,35.86,35.58,35.61,84900.0
2013-11-20 09:40:00,35.65,35.68,35.53,35.61,11500.0,35.65,35.68,35.53,35.61,11500.0
2013-11-20 09:50:00,35.66,35.72,35.53,35.69,13300.0,35.66,35.72,35.53,35.69,13300.0
2013-11-20 10:00:00,35.67,35.73,35.64,35.68,10800.0,35.67,35.73,35.64,35.68,10800.0
2013-11-20 10:10:00,35.71,35.83,35.71,35.83,31300.0,35.71,35.83,35.71,35.83,31300.0
2013-11-20 10:20:00,35.83,35.96,35.83,35.83,6600.0,35.83,35.96,35.83,35.83,6600.0
2013-11-20 10:30:00,35.87,35.91,35.74,35.82,19300.0,35.87,35.91,35.74,35.82,19300.0
2013-11-20 10:40:00,35.81,35.89,35.81,35.86,6200.0,35.81,35.89,35.81,35.86,6200.0
2013-11-20 10:50:00,35.86,35.87,35.81,35.83,5500.0,35.86,35.87,35.81,35.83,5500.0
2013-11-20 11:00:00,35.83,35.87,35.78,35.87,9100.0,35.83,35.87,35.78,35.87,9100.0
2013-11-20 11:10:00,35.83,35.89,35.8,35.85,4700.0,35.83,35.89,35.8,35.85,4700.0
2013-11-20 11:20:00,35.85,35.89,35.84,35.88,6700.0,35.85,35.89,35.84,35.88,6700.0
2013-11-20 11:30:00,35.9,35.94,35.9,35.91,5300.0,35.9,35.94,35.9,35.91,5300.0
2013-11-20 11:40:00,35.94,35.94,35.89,35.91,3800.0,35.94,35.94,35.89,35.91,3800.0
2013-11-20 11:50:00,35.91,35.95,35.91,35.93,6300.0,35.91,35.95,35.91,35.93,6300.0
2013-11-20 12:00:00,35.93,35.99,35.93,35.93,14500.0,35.93,35.99,35.93,35.93,14500.0
2013-11-20 12:10:00,35.93,35.97,35.92,35.93,25400.0,35.93,35.97,35.92,35.93,25400.0
2013-11-20 12:20:00,35.93,35.94,35.87,35.88,14700.0,35.93,35.94,35.87,35.88,14700.0
2013-11-20 12:30:00,35.85,35.89,35.8,35.85,39700.0,35.85,35.89,35.8,35.85,39700.0
2013-11-20 12:40:00,35.84,35.88,35.82,35.88,4100.0,35.84,35.88,35.82,35.88,4100.0
2013-11-20 12:50:00,35.87,35.94,35.87,35.93,3800.0,35.87,35.94,35.87,35.93,3800.0
2013-11-20 13:00:00,35.95,36.0,35.94,36.0,3400.0,35.95,36.0,35.94,36.0,3400.0
2013-11-20 13:10:00,35.99,36.0,35.96,35.97,8300.0,35.99,36.0,35.96,35.97,8300.0
2013-11-20 13:20:00,35.97,36.01,35.96,35.99,2300.0,35.97,36.01,35.96,35.99,2300.0
2013-11-20 13:30:00,35.99,36.0,35.98,35.98,5700.0,35.99,36.0,35.98,35.98,5700.0
2013-11-20 13:40:00,35.99,36.0,35.98,36.0,4900.0,35.99,36.0,35.98,36.0,4900.0
2013-11-20 13:50:00,35.99,36.0,35.98,36.0,2900.0,35.99,36.0,35.98,36.0,2900.0
2013-11-20 14:00:00,35.99,36.0,35.93,35.96,7900.0,35.99,36.0,35.93,35.96,7900.0
2013-11-20 14:10:00,35.94,35.94,35.86,35.9,5100.0,35.94,35.94,35.86,35.9,5100.0
2013-11-20 14:20:00,35.9,35.91,35.85,35.9,4900.0,35.9,35.91,35.85,35.9,4900.0
2013-11-20 14:30:00,35.89,35.91,35.84,35.86,6000.0,35.89,35.91,35.84,35.86,6000.0
2013-11-20 14:40:00,35.84,35.89,35.83,35.89,4100.0,35.84,35.89,35.83,35.89,4100.0
2013-11-20 14:50:00,35.88,35.88,35.85,35.87,5300.0,35.88,35.88,35.85,35.87,5300.0
2013-11-20 15:00:00,35.89,35.89,35.77,35.77,6200.0,35.89,35.89,35.77,35.77,6200.0
2013-11-20 15:10:00,35.79,35.84,35.78,35.83,6400.0,35.79,35.84,35.78,35.83,6400.0
2013-11-20 15:20:00,35.83,35.87,35.82,35.83,4200.0,35.83,35.87,35.82,35.83,4200.0
2013-11-20 15:30:00,35.82,35.83,35.77,35.83,13800.0,35.82,35.83,35.77,35.83,13800.0
2013-11-20 15:40:00,35.84,35.9,35.84,35.88,14200.0,35.84,35.9,35.84,35.88,14200.0
2013-11-20 15:50:00,35.88,35.91,35.85,35.9,40000.0,35.88,35.91,35.85,35.9,40000.0
2013-11-21 09:30:00,36.03,36.18,35.76,35.78,11600.0,36.03,36.18,35.76,35.78,11600.0
2013-11-21 09:40:00,35.78,35.99,35.78,35.93,10600.0,35.78,35.99,35.78,35.93,10600.0
2013-11-21 09:50:00,35.95,35.95,35.82,35.95,7900.0,35.95,35.95,35.82,35.95,7900.0
2013-11-21 10:00:00,35.91,36.01,35.91,35.94,9200.0,35.91,36.01,35.91,35.94,9200.0
2013-11-21 10:10:00,35.96,36.04,35.95,36.04,10000.0,35.96,36.04,35.95,36.04,10000.0
2013-11-21 10:20:00,36.05,36.09,36.0,36.0,12600.0,36.05,36.09,36.0,36.0,12600.0
2013-11-21 10:30:00,36.02,36.04,36.0,36.0,9000.0,36.02,36.04,36.0,36.0,9000.0
2013-11-21 10:40:00,36.0,36.04,35.98,35.98,6500.0,36.0,36.04,35.98,35.98,6500.0
2013-11-21 10:50:00,35.96,36.0,35.96,35.96,5500.0,35.96,36.0,35.96,35.96,5500.0
2013-11-21 11:00:00,35.96,35.99,35.94,35.96,4700.0,35.96,35.99,35.94,35.96,4700.0
2013-11-21 11:10:00,35.95,35.96,35.93,35.94,8900.0,35.95,35.96,35.93,35.94,8900.0
2013-11-21 11:20:00,35.94,35.95,35.92,35.94,5100.0,35.94,35.95,35.92,35.94,5100.0
2013-11-21 11:30:00,35.95,35.98,35.94,35.94,4800.0,35.95,35.98,35.94,35.94,4800.0
2013-11-21 11:40:00,35.94,35.99,35.93,35.98,6500.0,35.94,35.99,35.93,35.98,6500.0
2013-11-21 11:50:00,35.98,35.98,35.94,35.96,5300.0,35.98,35.98,35.94,35.96,5300.0
2013-11-21 12:00:00,35.96,35.97,35.93,35.95,4500.0,35.96,35.97,35.93,35.95,4500.0
2013-11-21 12:10:00,35.95,35.95,35.92,35.95,3000.0,35.95,35.95,35.92,35.95,3000.0
2013-11-21 12:20:00,35.95,36.0,35.93,35.99,2700.0,35.95,36.0,35.93,35.99,2700.0
2013-11-21 12:30:00,35.98,36.0,35.96,35.96,4000.0,35.98,36.0,35.96,35.96,4000.0
2013-11-21 12:40:00,35.97,35.98,35.94,35.94,3800.0,35.97,35.98,35.94,35.94,3800.0
2013-11-21 12:50:00,35.95,36.0,35.93,35.93,7100.0,35.95,36.0,35.93,35.93,7100.0
2013-11-21 13:00:00,35.93,35.99,35.92,35.96,16600.0,35.93,35.99,35.92,35.96,16600.0
2013-11-21 13:10:00,35.94,35.97,35.94,35.95,4100.0,35.94,35.97,35.94,35.95,4100.0
2013-11-21 13:20:00,35.97,35.99,35.96,35.96,2000.0,35.97,35.99,35.96,35.96,2000.0
2013-11-21 13:30:00,35.95,35.98,35.93,35.95,3000.0,35.95,35.98,35.93,35.95,3000.0
2013-11-21 13:40:00,35.97,36.0,35.94,36.0,21100.0,35.97,36.0,35.94,36.0,21100.0
2013-11-21 13:50:00,35.98,35.99,35.97,35.97,3400.0,35.98,35.99,35.97,35.97,3400.0
2013-11-21 14:00:00,35.98,36.0,35.97,35.99,12200.0,35.98,36.0,35.97,35.99,12200.0
2013-11-21 14:10:00,35.99,36.03,35.99,36.03,8300.0,35.99,36.03,35.99,36.03,8300.0
2013-11-21 14:20:00,36.04,36.07,36.03,36.06,33000.0,36.04,36.07,36.03,36.06,33000.0
2013-11-21 14:30:00,36.07,36.07,36.05,36.05,3900.0,36.07,36.07,36.05,36.05,3900.0
2013-11-21 14:40:00,36.05,36.12,36.05,36.09,40700.0,36.05,36.12,36.05,36.09,40700.0
2013-11-21 14:50:00,36.11,36.11,36.06,36.1,9000.0,36.11,36.11,36.06,36.1,9000.0
2013-11-21 15:00:00,36.1,36.14,36.1,36.13,5200.0,36.1,36.14,36.1,36.13,5200.0
2013-11-21 15:10:00,36.14,36.17,36.13,36.16,5300.0,36.14,36.17,36.13,36.16,5300.0
2013-11-21 15:20:00,36.17,36.2,36.17,36.2,77700.0,36.17,36.2,36.17,36.2,77700.0
2013-11-21 15:30:00,36.21,36.22,36.18,36.18,11300.0,36.21,36.22,36.18,36.18,11300.0
2013-11-21 15:40:00,36.18,36.21,36.16,36.18,18500.0,36.18,36.21,36.16,36.18,18500.0
2013-11-21 15:50:00,36.17,36.25,36.15,36.24,48800.0,36.17,36.25,36.15,36.24,48800.0
2013-11-22 09:30:00,36.25,36.27,36.07,36.17,10400.0,36.25,36.27,36.07,36.17,10400.0
2013-11-22 09:40:00,36.17,36.22,36.13,36.21,9500.0,36.17,36.22,36.13,36.21,9500.0
2013-11-22 09:50:00,36.21,36.31,36.21,36.28,7000.0,36.21,36.31,36.21,36.28,7000.0
2013-11-22 10:00:00,36.29,36.3,36.16,36.19,8100.0,36.29,36.3,36.16,36.19,8100.0
2013-11-22 10:10:00,36.19,36.25,36.14,36.21,9800.0,36.19,36.25,36.14,36.21,9800.0
2013-11-22 10:20:00,36.25,36.25,36.17,36.2,8700.0,36.25,36.25,36.17,36.2,8700.0
2013-11-22 10:30:00,36.17,36.23,36.17,36.2,8800.0,36.17,36.23,36.17,36.2,8800.0
2013-11-22 10:40:00,36.21,36.22,36.15,36.2,9000.0,36.21,36.22,36.15,36.2,9000.0
2013-11-22 10:50:00,36.18,36.22,36.17,36.18,10500.0,36.18,36.22,36.17,36.18,10500.0
2013-11-22 11:00:00,36.19,36.22,36.19,36.22,3500.0,36.19,36.22,36.19,36.22,3500.0
2013-11-22 11:10:00,36.21,36.25,36.19,36.24,71900.0,36.21,36.25,36.19,36.24,71900.0
2013-11-22 11:20:00,36.24,36.3,36.24,36.28,11100.0,36.24,36.3,36.24,36.28,11100.0
2013-11-22 11:30:00,36.28,36.29,36.26,36.27,6700.0,36.28,36.29,36.26,36.27,6700.0
2013-11-22 11:40:00,36.27,36.35,36.27,36.34,3700.0,36.27,36.35,36.27,36.34,3700.0
2013-11-22 11:50:00,36.34,36.4,36.34,36.4,14000.0,36.34,36.4,36.34,36.4,14000.0
2013-11-22 12:00:00,36.4,36.45,36.4,36.44,9900.0,36.4,36.45,36.4,36.44,9900.0
2013-11-22 12:10:00,36.45,36.48,36.44,36.45,5900.0,36.45,36.48,36.44,36.45,5900.0
2013-11-22 12:20:00,36.45,36.47,36.44,36.46,7500.0,36.45,36.47,36.44,36.46,7500.0
2013-11-22 12:30:00,36.45,36.46,36.43,36.45,2300.0,36.45,36.46,36.43,36.45,2300.0
2013-11-22 12:40:00,36.44,36.46,36.43,36.44,4300.0,36.44,36.46,36.43,36.44,4300.0
2013-11-22 12:50:00,36.43,36.44,36.42,36.43,3700.0,36.43,36.44,36.42,36.43,3700.0
2013-11-22 13:00:00,36.43,36.48,36.43,36.48,3600.0,36.43,36.48,36.43,36.48,3600.0
2013-11-22 13:10:00,36.48,36.48,36.47,36.47,2500.0,36.48,36.48,36.47,36.47,2500.0
2013-11-22 13:20:00,36.47,36.48,36.45,36.45,4100.0,36.47,36.48,36.45,36.45,4100.0
2013-11-22 13:30:00,36.46,36.48,36.45,36.48,6200.0,36.46,36.48,36.45,36.48,6200.0
2013-11-22 13:40:00,36.46,36.47,36.42,36.46,5700.0,36.46,36.47,36.42,36.46,5700.0
2013-11-22 13:50:00,36.44,36.51,36.44,36.51,12000.0,36.44,36.51,36.44,36.51,12000.0
2013-11-22 14:00:00,36.51,36.53,36.49,36.51,5700.0,36.51,36.53,36.49,36.51,5700.0
2013-11-22 14:10:00,36.52,36.52,36.5,36.5,3100.0,36.52,36.52,36.5,36.5,3100.0
2013-11-22 14:20:00,36.5,36.53,36.49,36.53,3700.0,36.5,36.53,36.49,36.53,3700.0
2013-11-22 14:30:00,36.53,36.55,36.53,36.55,7100.0,36.53,36.55,36.53,36.55,7100.0
2013-11-22 14:40:00,36.55,36.57,36.53,36.57,7000.0,36.55,36.57,36.53,36.57,7000.0
2013-11-22 14:50:00,36.57,36.6,36.57,36.6,8300.0,36.57,36.6,36.57,36.6,8300.0
2013-11-22 15:00:00,36.6,36.62,36.58,36.61,8500.0,36.6,36.62,36.58,36.61,8500.0
2013-11-22 15:10:00,36.62,36.62,36.58,36.58,14200.0,36.62,36.62,36.58,36.58,14200.0
2013-11-22 15:20:00,36.58,36.58,36.53,36.54,17800.0,36.58,36.58,36.53,36.54,17800.0
2013-11-22 15:30:00,36.55,36.58,36.52,36.57,10100.0,36.55,36.58,36.52,36.57,10100.0
2013-11-22 15:40:00,36.57,36.6,36.56,36.6,23100.0,36.57,36.6,36.56,36.6,23100.0
2013-11-22 15:50:00,36.59,36.66,36.55,36.58,59800.0,36.59,36.66,36.55,36.58,59800.0
2013-11-25 09:30:00,36.8,36.8,36.54,36.68,11600.0,36.8,36.8,36.54,36.68,11600.0
2013-11-25 09:40:00,36.7,36.73,36.7,36.72,3300.0,36.7,36.73,36.7,36.72,3300.0
2013-11-25 09:50:00,36.73,36.73,36.64,36.68,13400.0,36.73,36.73,36.64,36.68,13400.0
2013-11-25 10:00:00,36.67,36.69,36.66,36.67,13900.0,36.67,36.69,36.66,36.67,13900.0
2013-11-25 10:10:00,36.66,36.72,36.64,36.71,11600.0,36.66,36.72,36.64,36.71,11600.0
2013-11-25 10:20:00,36.68,36.72,36.66,36.72,10000.0,36.68,36.72,36.66,36.72,10000.0
2013-11-25 10:30:00,36.69,36.77,36.69,36.76,6100.0,36.69,36.77,36.69,36.76,6100.0
2013-11-25 10:40:00,36.76,36.76,36.71,36.74,13300.0,36.76,36.76,36.71,36.74,13300.0
2013-11-25 10:50:00,36.74,36.75,36.66,36.67,8700.0,36.74,36.75,36.66,36.67,8700.0
2013-11-25 11:00:00,36.67,36.71,36.66,36.66,8300.0,36.67,36.71,36.66,36.66,8300.0
2013-11-25 11:10:00,36.66,36.7,36.65,36.69,13100.0,36.66,36.7,36.65,36.69,13100.0
2013-11-25 11:20:00,36.69,36.73,36.69,36.7,4200.0,36.69,36.73,36.69,36.7,4200.0
2013-11-25 11:30:00,36.7,36.72,36.7,36.72,3000.0,36.7,36.72,36.7,36.72,3000.0
2013-11-25 11:40:00,36.72,36.73,36.66,36.67,8100.0,36.72,36.73,36.66,36.67,8100.0
2013-11-25 11:50:00,36.67,36.71,36.67,36.7,5200.0,36.67,36.71,36.67,36.7,5200.0
2013-11-25 12:00:00,36.7,36.73,36.7,36.71,6400.0,36.7,36.73,36.7,36.71,6400.0
2013-11-25 12:10:00,36.7,36.7,36.67,36.67,5100.0,36.7,36.7,36.67,36.67,5100.0
2013-11-25 12:20:00,36.68,36.71,36.67,36.71,2500.0,36.68,36.71,36.67,36.71,2500.0
2013-11-25 12:30:00,36.71,36.75,36.69,36.73,12500.0,36.71,36.75,36.69,36.73,12500.0
2013-11-25 12:40:00,36.72,36.72,36.72,36.72,800.0,36.72,36.72,36.72,36.72,800.0
2013-11-25 12:50:00,36.72,36.72,36.7,36.72,2100.0,36.72,36.72,36.7,36.72,2100.0
2013-11-25 13:00:00,36.72,36.75,36.7,36.75,11600.0,36.72,36.75,36.7,36.75,11600.0
2013-11-25 13:10:00,36.75,36.75,36.73,36.73,2500.0,36.75,36.75,36.73,36.73,2500.0
2013-11-25 13:20:00,36.74,36.74,36.72,36.73,5700.0,36.74,36.74,36.72,36.73,5700.0
2013-11-25 13:30:00,36.73,36.76,36.73,36.75,4400.0,36.73,36.76,36.73,36.75,4400.0
2013-11-25 13:40:00,36.75,36.79,36.75,36.78,3200.0,36.75,36.79,36.75,36.78,3200.0
2013-11-25 13:50:00,36.79,36.79,36.77,36.78,1100.0,36.79,36.79,36.77,36.78,1100.0
2013-11-25 14:00:00,36.79,36.79,36.74,36.74,5300.0,36.79,36.79,36.74,36.74,5300.0
2013-11-25 14:10:00,36.75,36.78,36.74,36.75,10000.0,36.75,36.78,36.74,36.75,10000.0
2013-11-25 14:20:00,36.75,36.76,36.74,36.76,7100.0,36.75,36.76,36.74,36.76,7100.0
2013-11-25 14:30:00,36.76,36.78,36.76,36.78,7300.0,36.76,36.78,36.76,36.78,7300.0
2013-11-25 14:40:00,36.79,36.79,36.74,36.74,5300.0,36.79,36.79,36.74,36.74,5300.0
2013-11-25 14:50:00,36.74,36.76,36.73,36.73,6600.0,36.74,36.76,36.73,36.73,6600.0
2013-11-25 15:00:00,36.73,36.76,36.73,36.74,9800.0,36.73,36.76,36.73,36.74,9800.0
2013-11-25 15:10:00,36.73,36.77,36.71,36.76,19600.0,36.73,36.77,36.71,36.76,19600.0
2013-11-25 15:20:00,36.76,36.76,36.71,36.73,14600.0,36.76,36.76,36.71,36.73,14600.0
2013-11-25 15:30:00,36.72,36.74,36.71,36.73,20400.0,36.72,36.74,36.71,36.73,20400.0
2013-11-25 15:40:00,36.72,36.76,36.72,36.75,19600.0,36.72,36.76,36.72,36.75,19600.0
2013-11-25 15:50:00,36.75,36.77,36.71,36.74,55000.0,36.75,36.77,36.71,36.74,55000.0
2013-11-26 09:30:00,36.67,36.82,36.6,36.8,25400.0,36.67,36.82,36.6,36.8,25400.0
2013-11-26 09:40:00,36.82,36.82,36.63,36.66,19200.0,36.82,36.82,36.63,36.66,19200.0
2013-11-26 09:50:00,36.66,36.74,36.66,36.74,18400.0,36.66,36.74,36.66,36.74,18400.0
2013-11-26 10:00:00,36.76,36.77,36.71,36.71,8300.0,36.76,36.77,36.71,36.71,8300.0
2013-11-26 10:10:00,36.72,36.77,36.69,36.74,19500.0,36.72,36.77,36.69,36.74,19500.0
2013-11-26 10:20:00,36.75,36.79,36.75,36.77,14500.0,36.75,36.79,36.75,36.77,14500.0
2013-11-26 10:30:00,36.77,36.79,36.74,36.76,7400.0,36.77,36.79,36.74,36.76,7400.0
2013-11-26 10:40:00,36.76,36.77,36.73,36.75,10100.0,36.76,36.77,36.73,36.75,10100.0
2013-11-26 10:50:00,36.76,36.78,36.75,36.77,6900.0,36.76,36.78,36.75,36.77,6900.0
2013-11-26 11:00:00,36.78,36.78,36.76,36.76,4600.0,36.78,36.78,36.76,36.76,4600.0
2013-11-26 11:10:00,36.75,36.75,36.7,36.72,10600.0,36.75,36.75,36.7,36.72,10600.0
2013-11-26 11:20:00,36.71,36.72,36.7,36.7,9600.0,36.71,36.72,36.7,36.7,9600.0
2013-11-26 11:30:00,36.69,36.72,36.66,36.71,14000.0,36.69,36.72,36.66,36.71,14000.0
2013-11-26 11:40:00,36.7,36.75,36.7,36.72,5300.0,36.7,36.75,36.7,36.72,5300.0
2013-11-26 11:50:00,36.71,36.72,36.68,36.68,12300.0,36.71,36.72,36.68,36.68,12300.0
2013-11-26 12:00:00,36.66,36.7,36.66,36.66,4400.0,36.66,36.7,36.66,36.66,4400.0
2013-11-26 12:10:00,36.67,36.7,36.66,36.7,14000.0,36.67,36.7,36.66,36.7,14000.0
2013-11-26 12:20:00,36.7,36.72,36.69,36.7,3900.0,36.7,36.72,36.69,36.7,3900.0
2013-11-26 12:30:00,36.7,36.73,36.69,36.73,3900.0,36.7,36.73,36.69,36.73,3900.0
2013-11-26 12:40:00,36.72,36.74,36.72,36.73,1900.0,36.72,36.74,36.72,36.73,1900.0
2013-11-26 12:50:00,36.73,36.73,36.69,36.69,16000.0,36.73,36.73,36.69,36.69,16000.0
2013-11-26 13:00:00,36.69,36.72,36.69,36.71,4300.0,36.69,36.72,36.69,36.71,4300.0
2013-11-26 13:10:00,36.71,36.74,36.71,36.73,3100.0,36.71,36.74,36.71,36.73,3100.0
2013-11-26 13:20:00,36.72,36.76,36.71,36.73,7900.0,36.72,36.76,36.71,36.73,7900.0
2013-11-26 13:30:00,36.75,36.77,36.74,36.76,4400.0,36.75,36.77,36.74,36.76,4400.0
2013-11-26 13:40:00,36.76,36.8,36.75,36.75,6000.0,36.76,36.8,36.75,36.75,6000.0
2013-11-26 13:50:00,36.75,36.78,36.75,36.78,3500.0,36.75,36.78,36.75,36.78,3500.0
2013-11-26 14:00:00,36.77,36.78,36.75,36.78,6900.0,36.77,36.78,36.75,36.78,6900.0
2013-11-26 14:10:00,36.78,36.8,36.77,36.78,6600.0,36.78,36.8,36.77,36.78,6600.0
2013-11-26 14:20:00,36.79,36.85,36.79,36.84,5500.0,36.79,36.85,36.79,36.84,5500.0
2013-11-26 14:30:00,36.85,36.87,36.84,36.87,3600.0,36.85,36.87,36.84,36.87,3600.0
2013-11-26 14:40:00,36.86,36.86,36.79,36.79,7100.0,36.86,36.86,36.79,36.79,7100.0
2013-11-26 14:50:00,36.8,36.8,36.77,36.78,6900.0,36.8,36.8,36.77,36.78,6900.0
2013-11-26 15:00:00,36.77,36.77,36.73,36.77,5800.0,36.77,36.77,36.73,36.77,5800.0
2013-11-26 15:10:00,36.77,36.78,36.75,36.77,9300.0,36.77,36.78,36.75,36.77,9300.0
2013-11-26 15:20:00,36.77,36.77,36.76,36.77,7900.0,36.77,36.77,36.76,36.77,7900.0
2013-11-26 15:30:00,36.76,36.78,36.75,36.75,18200.0,36.76,36.78,36.75,36.75,18200.0
2013-11-26 15:40:00,36.76,36.76,36.74,36.76,33000.0,36.76,36.76,36.74,36.76,33000.0
2013-11-26 15:50:00,36.75,36.76,36.58,36.59,162300.0,36.75,36.76,36.58,36.59,162300.0
2013-11-27 09:30:00,36.62,36.68,36.52,36.57,12200.0,36.62,36.68,36.52,36.57,12200.0
2013-11-27 09:40:00,36.59,36.69,36.52,36.68,23100.0,36.59,36.69,36.52,36.68,23100.0
2013-11-27 09:50:00,36.68,36.68,36.57,36.57,10700.0,36.68,36.68,36.57,36.57,10700.0
2013-11-27 10:00:00,36.59,36.61,36.55,36.59,7900.0,36.59,36.61,36.55,36.59,7900.0
2013-11-27 10:10:00,36.59,36.62,36.57,36.59,11200.0,36.59,36.62,36.57,36.59,11200.0
2013-11-27 10:20:00,36.59,36.59,36.56,36.57,5900.0,36.59,36.59,36.56,36.57,5900.0
2013-11-27 10:30:00,36.57,36.64,36.57,36.64,7400.0,36.57,36.64,36.57,36.64,7400.0
2013-11-27 10:40:00,36.64,36.65,36.61,36.63,5900.0,36.64,36.65,36.61,36.63,5900.0
2013-11-27 10:50:00,36.62,36.63,36.58,36.58,4900.0,36.62,36.63,36.58,36.58,4900.0
2013-11-27 11:00:00,36.6,36.62,36.59,36.62,3400.0,36.6,36.62,36.59,36.62,3400.0
2013-11-27 11:10:00,36.61,36.65,36.61,36.65,4200.0,36.61,36.65,36.61,36.65,4200.0
2013-11-27 11:20:00,36.66,36.68,36.65,36.67,5500.0,36.66,36.68,36.65,36.67,5500.0
2013-11-27 11:30:00,36.68,36.73,36.67,36.72,4700.0,36.68,36.73,36.67,36.72,4700.0
2013-11-27 11:40:00,36.72,36.8,36.71,36.8,13800.0,36.72,36.8,36.71,36.8,13800.0
2013-11-27 11:50:00,36.79,36.8,36.74,36.79,10900.0,36.79,36.8,36.74,36.79,10900.0
2013-11-27 12:00:00,36.79,36.79,36.75,36.75,8600.0,36.79,36.79,36.75,36.75,8600.0
2013-11-27 12:10:00,36.76,36.81,36.76,36.8,5900.0,36.76,36.81,36.76,36.8,5900.0
2013-11-27 12:20:00,36.8,36.82,36.77,36.77,14600.0,36.8,36.82,36.77,36.77,14600.0
2013-11-27 12:30:00,36.77,36.79,36.75,36.76,6400.0,36.77,36.79,36.75,36.76,6400.0
2013-11-27 12:40:00,36.76,36.77,36.74,36.74,10600.0,36.76,36.77,36.74,36.74,10600.0
2013-11-27 12:50:00,36.75,36.75,36.69,36.69,8000.0,36.75,36.75,36.69,36.69,8000.0
2013-11-27 13:00:00,36.69,36.74,36.69,36.74,5800.0,36.69,36.74,36.69,36.74,5800.0
2013-11-27 13:10:00,36.75,36.75,36.69,36.69,3100.0,36.75,36.75,36.69,36.69,3100.0
2013-11-27 13:20:00,36.68,36.72,36.67,36.71,6200.0,36.68,36.72,36.67,36.71,6200.0
2013-11-27 13:30:00,36.72,36.73,36.7,36.7,3400.0,36.72,36.73,36.7,36.7,3400.0
2013-11-27 13:40:00,36.69,36.72,36.69,36.69,5400.0,36.69,36.72,36.69,36.69,5400.0
2013-11-27 13:50:00,36.7,36.7,36.66,36.66,7600.0,36.7,36.7,36.66,36.66,7600.0
2013-11-27 14:00:00,36.66,36.75,36.66,36.75,11600.0,36.66,36.75,36.66,36.75,11600.0
2013-11-27 14:10:00,36.75,36.76,36.75,36.76,6300.0,36.75,36.76,36.75,36.76,6300.0
2013-11-27 14:20:00,36.77,36.82,36.77,36.82,5700.0,36.77,36.82,36.77,36.82,5700.0
2013-11-27 14:30:00,36.82,36.86,36.82,36.86,5500.0,36.82,36.86,36.82,36.86,5500.0
2013-11-27 14:40:00,36.86,36.88,36.86,36.88,7000.0,36.86,36.88,36.86,36.88,7000.0
2013-11-27 14:50:00,36.89,36.89,36.85,36.87,5000.0,36.89,36.89,36.85,36.87,5000.0
2013-11-27 15:00:00,36.87,36.87,36.81,36.84,10800.0,36.87,36.87,36.81,36.84,10800.0
2013-11-27 15:10:00,36.85,36.85,36.79,36.79,11200.0,36.85,36.85,36.79,36.79,11200.0
2013-11-27 15:20:00,36.8,36.83,36.79,36.83,5200.0,36.8,36.83,36.79,36.83,5200.0
2013-11-27 15:30:00,36.83,36.83,36.8,36.82,12400.0,36.83,36.83,36.8,36.82,12400.0
2013-11-27 15:40:00,36.82,36.84,36.81,36.84,11800.0,36.82,36.84,36.81,36.84,11800.0
2013-11-27 15:50:00,36.83,36.83,36.76,36.76,35200.0,36.83,36.83,36.76,36.76,35200.0
2013-11-29 09:30:00,36.85,36.85,36.72,36.77,6500.0,36.85,36.85,36.72,36.77,6500.0
2013-11-29 09:40:00,36.78,36.79,36.61,36.61,2900.0,36.78,36.79,36.61,36.61,2900.0
2013-11-29 09:50:00,36.63,36.7,36.61,36.65,6300.0,36.63,36.7,36.61,36.65,6300.0
2013-11-29 10:00:00,36.66,36.72,36.66,36.69,6100.0,36.66,36.72,36.66,36.69,6100.0
2013-11-29 10:10:00,36.7,36.7,36.67,36.69,2200.0,36.7,36.7,36.67,36.69,2200.0
2013-11-29 10:20:00,36.67,36.68,36.62,36.66,7100.0,36.67,36.68,36.62,36.66,7100.0
2013-11-29 10:30:00,36.67,36.67,36.58,36.58,4100.0,36.67,36.67,36.58,36.58,4100.0
2013-11-29 10:40:00,36.58,36.61,36.57,36.59,4800.0,36.58,36.61,36.57,36.59,4800.0
2013-11-29 10:50:00,36.58,36.62,36.56,36.62,7800.0,36.58,36.62,36.56,36.62,7800.0
2013-11-29 11:00:00,36.62,36.64,36.58,36.61,8600.0,36.62,36.64,36.58,36.61,8600.0
2013-11-29 11:10:00,36.61,36.61,36.58,36.6,1100.0,36.61,36.61,36.58,36.6,1100.0
2013-11-29 11:20:00,36.58,36.65,36.58,36.61,3900.0,36.58,36.65,36.58,36.61,3900.0
2013-11-29 11:30:00,36.62,36.73,36.62,36.71,5900.0,36.62,36.73,36.62,36.71,5900.0
2013-11-29 11:40:00,36.71,36.71,36.66,36.69,2000.0,36.71,36.71,36.66,36.69,2000.0
2013-11-29 11:50:00,36.66,36.73,36.66,36.72,2500.0,36.66,36.73,36.66,36.72,2500.0
2013-11-29 12:00:00,36.72,36.75,36.69,36.75,5000.0,36.72,36.75,36.69,36.75,5000.0
2013-11-29 12:10:00,36.75,36.76,36.73,36.75,3600.0,36.75,36.76,36.73,36.75,3600.0
2013-11-29 12:20:00,36.75,36.75,36.67,36.67,4800.0,36.75,36.75,36.67,36.67,4800.0
2013-11-29 12:30:00,36.69,36.73,36.69,36.72,12000.0,36.69,36.73,36.69,36.72,12000.0
2013-11-29 12:40:00,36.74,36.78,36.68,36.68,16400.0,36.74,36.78,36.68,36.68,16400.0
2013-11-29 12:50:00,36.68,36.73,36.6,36.65,42200.0,36.68,36.73,36.6,36.65,42200.0
2013-12-02 09:30:00,36.49,36.67,36.45,36.47,13800.0,36.49,36.67,36.45,36.47,13800.0
2013-12-02 09:40:00,36.47,36.49,36.23,36.34,6800.0,36.47,36.49,36.23,36.34,6800.0
2013-12-02 09:50:00,36.35,36.64,36.31,36.6,11300.0,36.35,36.64,36.31,36.6,11300.0
2013-12-02 10:00:00,36.62,36.84,36.56,36.84,13200.0,36.62,36.84,36.56,36.84,13200.0
2013-12-02 10:10:00,36.85,36.91,36.82,36.84,11000.0,36.85,36.91,36.82,36.84,11000.0
2013-12-02 10:20:00,36.83,36.83,36.66,36.67,4200.0,36.83,36.83,36.66,36.67,4200.0
2013-12-02 10:30:00,36.66,36.67,36.63,36.67,9600.0,36.66,36.67,36.63,36.67,9600.0
2013-12-02 10:40:00,36.65,36.73,36.65,36.73,7900.0,36.65,36.73,36.65,36.73,7900.0
2013-12-02 10:50:00,36.71,36.77,36.71,36.77,5300.0,36.71,36.77,36.71,36.77,5300.0
2013-12-02 11:00:00,36.78,36.8,36.76,36.76,5300.0,36.78,36.8,36.76,36.76,5300.0
2013-12-02 11:10:00,36.77,36.77,36.69,36.71,6500.0,36.77,36.77,36.69,36.71,6500.0
2013-12-02 11:20:00,36.71,36.71,36.63,36.63,6600.0,36.71,36.71,36.63,36.63,6600.0
2013-12-02 11:30:00,36.63,36.66,36.63,36.64,4400.0,36.63,36.66,36.63,36.64,4400.0
2013-12-02 11:40:00,36.64,36.64,36.58,36.6,5700.0,36.64,36.64,36.58,36.6,5700.0
2013-12-02 11:50:00,36.6,36.75,36.6,36.75,7000.0,36.6,36.75,36.6,36.75,7000.0
2013-12-02 12:00:00,36.76,36.77,36.68,36.69,4300.0,36.76,36.77,36.68,36.69,4300.0
2013-12-02 12:10:00,36.69,36.69,36.66,36.68,6100.0,36.69,36.69,36.66,36.68,6100.0
2013-12-02 12:20:00,36.72,36.8,36.72,36.8,2600.0,36.72,36.8,36.72,36.8,2600.0
2013-12-02 12:30:00,36.8,36.8,36.7,36.73,5000.0,36.8,36.8,36.7,36.73,5000.0
2013-12-02 12:40:00,36.74,36.78,36.74,36.78,4100.0,36.74,36.78,36.74,36.78,4100.0
2013-12-02 12:50:00,36.77,36.8,36.77,36.79,4100.0,36.77,36.8,36.77,36.79,4100.0
2013-12-02 13:00:00,36.79,36.8,36.77,36.79,3300.0,36.79,36.8,36.77,36.79,3300.0
2013-12-02 13:10:00,36.77,36.78,36.74,36.76,6200.0,36.77,36.78,36.74,36.76,6200.0
2013-12-02 13:20:00,36.75,36.78,36.75,36.77,6000.0,36.75,36.78,36.75,36.77,6000.0
2013-12-02 13:30:00,36.76,36.78,36.75,36.78,6800.0,36.76,36.78,36.75,36.78,6800.0
2013-12-02 13:40:00,36.76,36.76,36.71,36.71,6800.0,36.76,36.76,36.71,36.71,6800.0
2013-12-02 13:50:00,36.72,36.77,36.71,36.74,8700.0,36.72,36.77,36.71,36.74,8700.0
2013-12-02 14:00:00,36.75,36.77,36.69,36.7,24300.0,36.75,36.77,36.69,36.7,24300.0
2013-12-02 14:10:00,36.7,36.7,36.62,36.65,5500.0,36.7,36.7,36.62,36.65,5500.0
2013-12-02 14:20:00,36.64,36.68,36.61,36.68,5000.0,36.64,36.68,36.61,36.68,5000.0
2013-12-02 14:30:00,36.68,36.69,36.62,36.65,4000.0,36.68,36.69,36.62,36.65,4000.0
2013-12-02 14:40:00,36.65,36.66,36.62,36.65,6600.0,36.65,36.66,36.62,36.65,6600.0
2013-12-02 14:50:00,36.67,36.69,36.66,36.67,6200.0,36.67,36.69,36.66,36.67,6200.0
2013-12-02 15:00:00,36.67,36.67,36.59,36.59,4800.0,36.67,36.67,36.59,36.59,4800.0
2013-12-02 15:10:00,36.59,36.59,36.55,36.56,8600.0,36.59,36.59,36.55,36.56,8600.0
2013-12-02 15:20:00,36.56,36.57,36.47,36.48,28500.0,36.56,36.57,36.47,36.48,28500.0
2013-12-02 15:30:00,36.48,36.48,36.42,36.48,18000.0,36.48,36.48,36.42,36.48,18000.0
2013-12-02 15:40:00,36.48,36.49,36.46,36.48,24000.0,36.48,36.49,36.46,36.48,24000.0
2013-12-02 15:50:00,36.49,36.49,36.41,36.44,64400.0,36.49,36.49,36.41,36.44,64400.0
2013-12-03 09:30:00,36.21,36.75,36.21,36.59,9400.0,36.21,36.75,36.21,36.59,9400.0
2013-12-03 09:40:00,36.59,36.63,36.49,36.54,5300.0,36.59,36.63,36.49,36.54,5300.0
2013-12-03 09:50:00,36.55,36.55,36.52,36.54,6500.0,36.55,36.55,36.52,36.54,6500.0
2013-12-03 10:00:00,36.54,36.57,36.49,36.5,4200.0,36.54,36.57,36.49,36.5,4200.0
2013-12-03 10:10:00,36.52,36.54,36.46,36.52,4700.0,36.52,36.54,36.46,36.52,4700.0
2013-12-03 10:20:00,36.56,36.61,36.53,36.54,6000.0,36.56,36.61,36.53,36.54,6000.0
2013-12-03 10:30:00,36.54,36.61,36.53,36.58,26200.0,36.54,36.61,36.53,36.58,26200.0
2013-12-03 10:40:00,36.6,36.69,36.6,36.66,6600.0,36.6,36.69,36.6,36.66,6600.0
2013-12-03 10:50:00,36.65,36.75,36.64,36.72,44200.0,36.65,36.75,36.64,36.72,44200.0
2013-12-03 11:00:00,36.71,36.73,36.66,36.72,9800.0,36.71,36.73,36.66,36.72,9800.0
2013-12-03 11:10:00,36.71,36.75,36.7,36.73,6200.0,36.71,36.75,36.7,36.73,6200.0
2013-12-03 11:20:00,36.71,36.77,36.67,36.69,15200.0,36.71,36.77,36.67,36.69,15200.0
2013-12-03 11:30:00,36.7,36.75,36.7,36.7,9400.0,36.7,36.75,36.7,36.7,9400.0
2013-12-03 11:40:00,36.7,36.7,36.64,36.66,5600.0,36.7,36.7,36.64,36.66,5600.0
2013-12-03 11:50:00,36.63,36.66,36.62,36.65,3100.0,36.63,36.66,36.62,36.65,3100.0
2013-12-03 12:00:00,36.66,36.69,36.62,36.69,3500.0,36.66,36.69,36.62,36.69,3500.0
2013-12-03 12:10:00,36.69,36.71,36.68,36.71,7300.0,36.69,36.71,36.68,36.71,7300.0
2013-12-03 12:20:00,36.72,36.72,36.67,36.69,6500.0,36.72,36.72,36.67,36.69,6500.0
2013-12-03 12:30:00,36.66,36.68,36.63,36.68,7200.0,36.66,36.68,36.63,36.68,7200.0
2013-12-03 12:40:00,36.67,36.68,36.66,36.67,4900.0,36.67,36.68,36.66,36.67,4900.0
2013-12-03 12:50:00,36.67,36.71,36.67,36.68,8700.0,36.67,36.71,36.67,36.68,8700.0
2013-12-03 13:00:00,36.69,36.69,36.64,36.67,7200.0,36.69,36.69,36.64,36.67,7200.0
2013-12-03 13:10:00,36.68,36.68,36.66,36.66,3400.0,36.68,36.68,36.66,36.66,3400.0
2013-12-03 13:20:00,36.66,36.66,36.61,36.61,5000.0,36.66,36.66,36.61,36.61,5000.0
2013-12-03 13:30:00,36.61,36.64,36.61,36.64,3800.0,36.61,36.64,36.61,36.64,3800.0
2013-12-03 13:40:00,36.63,36.64,36.58,36.6,3400.0,36.63,36.64,36.58,36.6,3400.0
2013-12-03 13:50:00,36.6,36.61,36.57,36.61,3400.0,36.6,36.61,36.57,36.61,3400.0
2013-12-03 14:00:00,36.61,36.64,36.57,36.61,17100.0,36.61,36.64,36.57,36.61,17100.0
2013-12-03 14:10:00,36.6,36.64,36.6,36.61,6300.0,36.6,36.64,36.6,36.61,6300.0
2013-12-03 14:20:00,36.62,36.65,36.61,36.62,5800.0,36.62,36.65,36.61,36.62,5800.0
2013-12-03 14:30:00,36.61,36.71,36.61,36.7,12600.0,36.61,36.71,36.61,36.7,12600.0
2013-12-03 14:40:00,36.7,36.7,36.67,36.7,8100.0,36.7,36.7,36.67,36.7,8100.0
2013-12-03 14:50:00,36.7,36.71,36.68,36.68,4500.0,36.7,36.71,36.68,36.68,4500.0
2013-12-03 15:00:00,36.68,36.7,36.61,36.61,5300.0,36.68,36.7,36.61,36.61,5300.0
2013-12-03 15:10:00,36.61,36.66,36.6,36.65,10800.0,36.61,36.66,36.6,36.65,10800.0
2013-12-03 15:20:00,36.65,36.65,36.6,36.6,5200.0,36.65,36.65,36.6,36.6,5200.0
2013-12-03 15:30:00,36.6,36.69,36.6,36.66,17100.0,36.6,36.69,36.6,36.66,17100.0
2013-12-03 15:40:00,36.65,36.66,36.62,36.63,15900.0,36.65,36.66,36.62,36.63,15900.0
2013-12-03 15:50:00,36.63,36.69,36.56,36.69,78500.0,36.63,36.69,36.56,36.69,78500.0
2013-12-04 09:30:00,36.37,36.48,36.37,36.48,9100.0,36.37,36.48,36.37,36.48,9100.0
2013-12-04 09:40:00,36.45,36.54,36.43,36.52,19700.0,36.45,36.54,36.43,36.52,19700.0
2013-12-04 09:50:00,36.54,36.55,36.51,36.55,8200.0,36.54,36.55,36.51,36.55,8200.0
2013-12-04 10:00:00,36.55,36.6,36.53,36.6,7200.0,36.55,36.6,36.53,36.6,7200.0
2013-12-04 10:10:00,36.58,36.67,36.57,36.67,13200.0,36.58,36.67,36.57,36.67,13200.0
2013-12-04 10:20:00,36.64,36.71,36.64,36.7,12900.0,36.64,36.71,36.64,36.7,12900.0
2013-12-04 10:30:00,36.7,36.73,36.69,36.71,9900.0,36.7,36.73,36.69,36.71,9900.0
2013-12-04 10:40:00,36.74,36.74,36.69,36.7,9600.0,36.74,36.74,36.69,36.7,9600.0
2013-12-04 10:50:00,36.7,36.74,36.68,36.74,10400.0,36.7,36.74,36.68,36.74,10400.0
2013-12-04 11:00:00,36.71,36.75,36.69,36.73,8100.0,36.71,36.75,36.69,36.73,8100.0
2013-12-04 11:10:00,36.74,36.75,36.72,36.74,7100.0,36.74,36.75,36.72,36.74,7100.0
2013-12-04 11:20:00,36.73,36.76,36.73,36.73,7100.0,36.73,36.76,36.73,36.73,7100.0
2013-12-04 11:30:00,36.72,36.75,36.7,36.73,12600.0,36.72,36.75,36.7,36.73,12600.0
2013-12-04 11:40:00,36.7,36.76,36.63,36.63,13900.0,36.7,36.76,36.63,36.63,13900.0
2013-12-04 11:50:00,36.63,36.73,36.63,36.69,15400.0,36.63,36.73,36.63,36.69,15400.0
2013-12-04 12:00:00,36.65,36.69,36.61,36.66,19100.0,36.65,36.69,36.61,36.66,19100.0
2013-12-04 12:10:00,36.66,36.67,36.53,36.59,11900.0,36.66,36.67,36.53,36.59,11900.0
2013-12-04 12:20:00,36.59,36.61,36.56,36.58,5900.0,36.59,36.61,36.56,36.58,5900.0
2013-12-04 12:30:00,36.56,36.6,36.55,36.59,7400.0,36.56,36.6,36.55,36.59,7400.0
2013-12-04 12:40:00,36.58,36.63,36.55,36.55,5900.0,36.58,36.63,36.55,36.55,5900.0
2013-12-04 12:50:00,36.55,36.62,36.55,36.59,13000.0,36.55,36.62,36.55,36.59,13000.0
2013-12-04 13:00:00,36.59,36.62,36.55,36.6,7100.0,36.59,36.62,36.55,36.6,7100.0
2013-12-04 13:10:00,36.61,36.63,36.55,36.6,23300.0,36.61,36.63,36.55,36.6,23300.0
2013-12-04 13:20:00,36.61,36.62,36.43,36.43,37600.0,36.61,36.62,36.43,36.43,37600.0
2013-12-04 13:30:00,36.43,36.46,36.33,36.44,25300.0,36.43,36.46,36.33,36.44,25300.0
2013-12-04 13:40:00,36.45,36.47,36.39,36.44,5100.0,36.45,36.47,36.39,36.44,5100.0
2013-12-04 13:50:00,36.43,36.51,36.41,36.45,13100.0,36.43,36.51,36.41,36.45,13100.0
2013-12-04 14:00:00,36.45,36.56,36.45,36.5,23000.0,36.45,36.56,36.45,36.5,23000.0
2013-12-04 14:10:00,36.49,36.58,36.49,36.56,62200.0,36.49,36.58,36.49,36.56,62200.0
2013-12-04 14:20:00,36.57,36.57,36.52,36.54,6800.0,36.57,36.57,36.52,36.54,6800.0
2013-12-04 14:30:00,36.55,36.61,36.52,36.59,22800.0,36.55,36.61,36.52,36.59,22800.0
2013-12-04 14:40:00,36.58,36.68,36.57,36.67,36000.0,36.58,36.68,36.57,36.67,36000.0
2013-12-04 14:50:00,36.67,36.7,36.63,36.68,39800.0,36.67,36.7,36.63,36.68,39800.0
2013-12-04 15:00:00,36.69,36.73,36.68,36.7,30900.0,36.69,36.73,36.68,36.7,30900.0
2013-12-04 15:10:00,36.7,36.73,36.68,36.73,24500.0,36.7,36.73,36.68,36.73,24500.0
2013-12-04 15:20:00,36.74,36.74,36.6,36.6,33400.0,36.74,36.74,36.6,36.6,33400.0
2013-12-04 15:30:00,36.61,36.62,36.54,36.61,29900.0,36.61,36.62,36.54,36.61,29900.0
2013-12-04 15:40:00,36.6,36.72,36.6,36.63,52100.0,36.6,36.72,36.6,36.63,52100.0
2013-12-04 15:50:00,36.64,36.68,36.45,36.48,132300.0,36.64,36.68,36.45,36.48,132300.0
2013-12-05 09:30:00,36.38,37.3,36.0,37.19,384200.0,36.38,37.3,36.0,37.19,384200.0
2013-12-05 09:40:00,37.2,37.23,36.94,36.94,59900.0,37.2,37.23,36.94,36.94,59900.0
2013-12-05 09:50:00,36.98,37.23,36.97,37.14,35900.0,36.98,37.23,36.97,37.14,35900.0
2013-12-05 10:00:00,37.17,37.34,37.09,37.2,72800.0,37.17,37.34,37.09,37.2,72800.0
2013-12-05 10:10:00,37.21,37.24,37.01,37.2,37900.0,37.21,37.24,37.01,37.2,37900.0
2013-12-05 10:20:00,37.2,37.21,37.12,37.18,46900.0,37.2,37.21,37.12,37.18,46900.0
2013-12-05 10:30:00,37.19,37.2,37.06,37.14,38100.0,37.19,37.2,37.06,37.14,38100.0
2013-12-05 10:40:00,37.14,37.15,37.09,37.13,26500.0,37.14,37.15,37.09,37.13,26500.0
2013-12-05 10:50:00,37.14,37.15,37.12,37.15,22300.0,37.14,37.15,37.12,37.15,22300.0
2013-12-05 11:00:00,37.14,37.45,37.11,37.33,44300.0,37.14,37.45,37.11,37.33,44300.0
2013-12-05 11:10:00,37.32,37.32,37.14,37.2,49000.0,37.32,37.32,37.14,37.2,49000.0
2013-12-05 11:20:00,37.17,37.23,37.01,37.01,37300.0,37.17,37.23,37.01,37.01,37300.0
2013-12-05 11:30:00,37.02,37.09,36.98,37.08,22100.0,37.02,37.09,36.98,37.08,22100.0
2013-12-05 11:40:00,37.08,37.09,36.98,37.02,15600.0,37.08,37.09,36.98,37.02,15600.0
2013-12-05 11:50:00,37.02,37.09,37.02,37.09,39900.0,37.02,37.09,37.02,37.09,39900.0
2013-12-05 12:00:00,37.09,37.29,37.09,37.19,34000.0,37.09,37.29,37.09,37.19,34000.0
2013-12-05 12:10:00,37.2,37.29,37.12,37.18,23000.0,37.2,37.29,37.12,37.18,23000.0
2013-12-05 12:20:00,37.18,37.19,37.06,37.15,41600.0,37.18,37.19,37.06,37.15,41600.0
2013-12-05 12:30:00,37.12,37.15,37.06,37.13,16500.0,37.12,37.15,37.06,37.13,16500.0
2013-12-05 12:40:00,37.13,37.15,37.1,37.12,22000.0,37.13,37.15,37.1,37.12,22000.0
2013-12-05 12:50:00,37.11,37.25,37.11,37.25,20000.0,37.11,37.25,37.11,37.25,20000.0
2013-12-05 13:00:00,37.27,37.27,37.14,37.2,10700.0,37.27,37.27,37.14,37.2,10700.0
2013-12-05 13:10:00,37.2,37.21,37.18,37.18,5300.0,37.2,37.21,37.18,37.18,5300.0
2013-12-05 13:20:00,37.17,37.19,37.13,37.17,13400.0,37.17,37.19,37.13,37.17,13400.0
2013-12-05 13:30:00,37.17,37.21,37.16,37.18,12400.0,37.17,37.21,37.16,37.18,12400.0
2013-12-05 13:40:00,37.19,37.2,37.18,37.18,10900.0,37.19,37.2,37.18,37.18,10900.0
2013-12-05 13:50:00,37.17,37.2,37.13,37.18,24800.0,37.17,37.2,37.13,37.18,24800.0
2013-12-05 14:00:00,37.18,37.21,37.18,37.18,14500.0,37.18,37.21,37.18,37.18,14500.0
2013-12-05 14:10:00,37.19,37.2,37.14,37.18,23900.0,37.19,37.2,37.14,37.18,23900.0
2013-12-05 14:20:00,37.16,37.19,37.16,37.18,12400.0,37.16,37.19,37.16,37.18,12400.0
2013-12-05 14:30:00,37.17,37.18,37.12,37.18,38600.0,37.17,37.18,37.12,37.18,38600.0
2013-12-05 14:40:00,37.17,37.17,37.04,37.08,34300.0,37.17,37.17,37.04,37.08,34300.0
2013-12-05 14:50:00,37.07,37.15,37.06,37.14,25300.0,37.07,37.15,37.06,37.14,25300.0
2013-12-05 15:00:00,37.12,37.13,37.11,37.11,69900.0,37.12,37.13,37.11,37.11,69900.0
2013-12-05 15:10:00,37.1,37.13,37.06,37.1,51300.0,37.1,37.13,37.06,37.1,51300.0
2013-12-05 15:20:00,37.09,37.13,37.04,37.12,42900.0,37.09,37.13,37.04,37.12,42900.0
2013-12-05 15:30:00,37.12,37.24,37.1,37.24,63800.0,37.12,37.24,37.1,37.24,63800.0
2013-12-05 15:40:00,37.24,37.32,37.23,37.31,73600.0,37.24,37.32,37.23,37.31,73600.0
2013-12-05 15:50:00,37.32,37.42,37.07,37.41,167000.0,37.32,37.42,37.07,37.41,167000.0
2013-12-06 09:30:00,37.72,37.8,37.43,37.77,18100.0,37.72,37.8,37.43,37.77,18100.0
2013-12-06 09:40:00,37.77,37.86,37.73,37.81,23900.0,37.77,37.86,37.73,37.81,23900.0
2013-12-06 09:50:00,37.77,37.89,37.77,37.78,15900.0,37.77,37.89,37.77,37.78,15900.0
2013-12-06 10:00:00,37.78,37.92,37.78,37.86,24100.0,37.78,37.92,37.78,37.86,24100.0
2013-12-06 10:10:00,37.85,37.95,37.83,37.92,16700.0,37.85,37.95,37.83,37.92,16700.0
2013-12-06 10:20:00,37.91,37.98,37.91,37.95,24500.0,37.91,37.98,37.91,37.95,24500.0
2013-12-06 10:30:00,37.97,37.98,37.87,37.93,20100.0,37.97,37.98,37.87,37.93,20100.0
2013-12-06 10:40:00,37.93,37.95,37.91,37.95,7800.0,37.93,37.95,37.91,37.95,7800.0
2013-12-06 10:50:00,37.95,37.98,37.9,37.97,10300.0,37.95,37.98,37.9,37.97,10300.0
2013-12-06 11:00:00,37.97,37.99,37.94,37.97,19000.0,37.97,37.99,37.94,37.97,19000.0
2013-12-06 11:10:00,37.97,37.98,37.91,37.91,11900.0,37.97,37.98,37.91,37.91,11900.0
2013-12-06 11:20:00,37.91,37.95,37.9,37.95,18400.0,37.91,37.95,37.9,37.95,18400.0
2013-12-06 11:30:00,37.96,37.98,37.96,37.96,12300.0,37.96,37.98,37.96,37.96,12300.0
2013-12-06 11:40:00,37.96,38.01,37.94,37.98,32800.0,37.96,38.01,37.94,37.98,32800.0
2013-12-06 11:50:00,37.98,37.98,37.95,37.97,8600.0,37.98,37.98,37.95,37.97,8600.0
2013-12-06 12:00:00,37.97,37.98,37.95,37.96,9300.0,37.97,37.98,37.95,37.96,9300.0
2013-12-06 12:10:00,37.96,38.01,37.96,38.01,17700.0,37.96,38.01,37.96,38.01,17700.0
2013-12-06 12:20:00,38.0,38.0,37.97,37.99,9200.0,38.0,38.0,37.97,37.99,9200.0
2013-12-06 12:30:00,37.99,38.08,37.98,38.08,29800.0,37.99,38.08,37.98,38.08,29800.0
2013-12-06 12:40:00,38.09,38.11,38.09,38.09,28600.0,38.09,38.11,38.09,38.09,28600.0
2013-12-06 12:50:00,38.09,38.1,38.05,38.05,20400.0,38.09,38.1,38.05,38.05,20400.0
2013-12-06 13:00:00,38.05,38.05,37.97,38.01,18100.0,38.05,38.05,37.97,38.01,18100.0
2013-12-06 13:10:00,38.0,38.05,37.98,38.05,31400.0,38.0,38.05,37.98,38.05,31400.0
2013-12-06 13:20:00,38.05,38.06,38.0,38.0,16100.0,38.05,38.06,38.0,38.0,16100.0
2013-12-06 13:30:00,38.0,38.02,37.98,37.98,16400.0,38.0,38.02,37.98,37.98,16400.0
2013-12-06 13:40:00,37.98,38.0,37.96,37.98,15800.0,37.98,38.0,37.96,37.98,15800.0
2013-12-06 13:50:00,37.99,38.0,37.98,37.98,14400.0,37.99,38.0,37.98,37.98,14400.0
2013-12-06 14:00:00,37.98,38.02,37.98,38.01,16000.0,37.98,38.02,37.98,38.01,16000.0
2013-12-06 14:10:00,38.01,38.01,37.99,38.0,20000.0,38.01,38.01,37.99,38.0,20000.0
2013-12-06 14:20:00,38.0,38.01,38.0,38.0,25400.0,38.0,38.01,38.0,38.0,25400.0
2013-12-06 14:30:00,37.99,38.0,37.99,38.0,21400.0,37.99,38.0,37.99,38.0,21400.0
2013-12-06 14:40:00,38.0,38.0,37.97,37.99,17100.0,38.0,38.0,37.97,37.99,17100.0
2013-12-06 14:50:00,37.99,38.01,37.98,38.0,10800.0,37.99,38.01,37.98,38.0,10800.0
2013-12-06 15:00:00,38.0,38.03,37.97,37.98,22700.0,38.0,38.03,37.97,37.98,22700.0
2013-12-06 15:10:00,37.97,38.01,37.96,37.99,17100.0,37.97,38.01,37.96,37.99,17100.0
2013-12-06 15:20:00,37.99,38.01,37.99,38.0,37000.0,37.99,38.01,37.99,38.0,37000.0
2013-12-06 15:30:00,37.99,38.01,37.94,37.98,43500.0,37.99,38.01,37.94,37.98,43500.0
2013-12-06 15:40:00,37.98,38.0,37.96,37.98,43100.0,37.98,38.0,37.96,37.98,43100.0
2013-12-06 15:50:00,37.98,38.0,37.94,37.94,72500.0,37.98,38.0,37.94,37.94,72500.0
2013-12-09 09:30:00,37.86,38.09,37.86,37.95,26200.0,37.86,38.09,37.86,37.95,26200.0
2013-12-09 09:40:00,37.94,38.12,37.92,38.12,31400.0,37.94,38.12,37.92,38.12,31400.0
2013-12-09 09:50:00,38.12,38.2,38.09,38.18,31300.0,38.12,38.2,38.09,38.18,31300.0
2013-12-09 10:00:00,38.18,38.19,38.06,38.09,28400.0,38.18,38.19,38.06,38.09,28400.0
2013-12-09 10:10:00,38.1,38.16,38.1,38.1,18500.0,38.1,38.16,38.1,38.1,18500.0
2013-12-09 10:20:00,38.12,38.18,38.08,38.16,26000.0,38.12,38.18,38.08,38.16,26000.0
2013-12-09 10:30:00,38.16,38.16,38.11,38.13,25800.0,38.16,38.16,38.11,38.13,25800.0
2013-12-09 10:40:00,38.15,38.16,38.11,38.11,19600.0,38.15,38.16,38.11,38.11,19600.0
2013-12-09 10:50:00,38.11,38.18,38.1,38.16,80600.0,38.11,38.18,38.1,38.16,80600.0
2013-12-09 11:00:00,38.16,38.16,38.09,38.1,88900.0,38.16,38.16,38.09,38.1,88900.0
2013-12-09 11:10:00,38.1,38.12,38.07,38.07,63800.0,38.1,38.12,38.07,38.07,63800.0
2013-12-09 11:20:00,38.07,38.07,38.02,38.03,34900.0,38.07,38.07,38.02,38.03,34900.0
2013-12-09 11:30:00,38.03,38.06,37.98,37.99,34700.0,38.03,38.06,37.98,37.99,34700.0
2013-12-09 11:40:00,37.99,38.01,37.97,37.98,21500.0,37.99,38.01,37.97,37.98,21500.0
2013-12-09 11:50:00,37.97,38.01,37.94,38.01,10800.0,37.97,38.01,37.94,38.01,10800.0
2013-12-09 12:00:00,38.0,38.0,37.93,37.96,33100.0,38.0,38.0,37.93,37.96,33100.0
2013-12-09 12:10:00,37.96,38.0,37.96,37.99,13400.0,37.96,38.0,37.96,37.99,13400.0
2013-12-09 12:20:00,38.0,38.03,37.98,37.98,19200.0,38.0,38.03,37.98,37.98,19200.0
2013-12-09 12:30:00,37.98,38.01,37.97,38.0,16100.0,37.98,38.01,37.97,38.0,16100.0
2013-12-09 12:40:00,37.99,38.02,37.98,37.98,20100.0,37.99,38.02,37.98,37.98,20100.0
2013-12-09 12:50:00,37.99,38.04,37.98,38.0,55800.0,37.99,38.04,37.98,38.0,55800.0
2013-12-09 13:00:00,38.0,38.01,37.98,37.99,33500.0,38.0,38.01,37.98,37.99,33500.0
2013-12-09 13:10:00,38.0,38.02,37.97,37.99,17700.0,38.0,38.02,37.97,37.99,17700.0
2013-12-09 13:20:00,38.0,38.01,37.98,37.98,19400.0,38.0,38.01,37.98,37.98,19400.0
2013-12-09 13:30:00,37.99,38.0,37.95,37.95,14300.0,37.99,38.0,37.95,37.95,14300.0
2013-12-09 13:40:00,37.95,37.98,37.94,37.96,13300.0,37.95,37.98,37.94,37.96,13300.0
2013-12-09 13:50:00,37.98,37.98,37.89,37.9,17400.0,37.98,37.98,37.89,37.9,17400.0
2013-12-09 14:00:00,37.91,38.2,37.91,37.94,168700.0,37.91,38.2,37.91,37.94,168700.0
2013-12-09 14:10:00,37.94,37.94,37.91,37.92,15800.0,37.94,37.94,37.91,37.92,15800.0
2013-12-09 14:20:00,37.92,37.98,37.91,37.94,14000.0,37.92,37.98,37.91,37.94,14000.0
2013-12-09 14:30:00,37.94,37.96,37.93,37.94,22800.0,37.94,37.96,37.93,37.94,22800.0
2013-12-09 14:40:00,37.94,37.97,37.86,37.86,29500.0,37.94,37.97,37.86,37.86,29500.0
2013-12-09 14:50:00,37.86,37.9,37.86,37.87,18100.0,37.86,37.9,37.86,37.87,18100.0
2013-12-09 15:00:00,37.87,37.91,37.79,37.8,113200.0,37.87,37.91,37.79,37.8,113200.0
2013-12-09 15:10:00,37.8,37.8,37.69,37.69,34900.0,37.8,37.8,37.69,37.69,34900.0
2013-12-09 15:20:00,37.69,37.7,37.57,37.61,59500.0,37.69,37.7,37.57,37.61,59500.0
2013-12-09 15:30:00,37.62,37.7,37.62,37.68,63500.0,37.62,37.7,37.62,37.68,63500.0
2013-12-09 15:40:00,37.68,37.73,37.63,37.69,79900.0,37.68,37.73,37.63,37.69,79900.0
2013-12-09 15:50:00,37.69,37.75,37.64,37.75,230200.0,37.69,37.75,37.64,37.75,230200.0
2013-12-10 09:30:00,37.53,37.73,37.5,37.65,32600.0,37.53,37.73,37.5,37.65,32600.0
2013-12-10 09:40:00,37.66,37.76,37.62,37.64,16500.0,37.66,37.76,37.62,37.64,16500.0
2013-12-10 09:50:00,37.66,37.75,37.65,37.74,23100.0,37.66,37.75,37.65,37.74,23100.0
2013-12-10 10:00:00,37.75,37.92,37.72,37.92,23900.0,37.75,37.92,37.72,37.92,23900.0
2013-12-10 10:10:00,37.9,37.98,37.9,37.97,29700.0,37.9,37.98,37.9,37.97,29700.0
2013-12-10 10:20:00,37.97,38.09,37.96,38.09,18900.0,37.97,38.09,37.96,38.09,18900.0
2013-12-10 10:30:00,38.09,38.22,38.09,38.2,38500.0,38.09,38.22,38.09,38.2,38500.0
2013-12-10 10:40:00,38.2,38.21,38.14,38.19,26800.0,38.2,38.21,38.14,38.19,26800.0
2013-12-10 10:50:00,38.19,38.28,38.14,38.14,32400.0,38.19,38.28,38.14,38.14,32400.0
2013-12-10 11:00:00,38.15,38.15,38.07,38.1,23600.0,38.15,38.15,38.07,38.1,23600.0
2013-12-10 11:10:00,38.11,38.11,38.04,38.05,19600.0,38.11,38.11,38.04,38.05,19600.0
2013-12-10 11:20:00,38.05,38.05,38.04,38.04,20300.0,38.05,38.05,38.04,38.04,20300.0
2013-12-10 11:30:00,38.02,38.02,37.91,37.98,17000.0,38.02,38.02,37.91,37.98,17000.0
2013-12-10 11:40:00,37.98,38.01,37.96,38.0,20400.0,37.98,38.01,37.96,38.0,20400.0
2013-12-10 11:50:00,38.01,38.02,37.96,38.02,13900.0,38.01,38.02,37.96,38.02,13900.0
2013-12-10 12:00:00,38.02,38.05,37.98,38.0,20500.0,38.02,38.05,37.98,38.0,20500.0
2013-12-10 12:10:00,38.01,38.1,37.99,38.07,21100.0,38.01,38.1,37.99,38.07,21100.0
2013-12-10 12:20:00,38.08,38.18,38.07,38.17,19400.0,38.08,38.18,38.07,38.17,19400.0
2013-12-10 12:30:00,38.19,38.19,38.1,38.13,19700.0,38.19,38.19,38.1,38.13,19700.0
2013-12-10 12:40:00,38.14,38.15,38.05,38.07,19800.0,38.14,38.15,38.05,38.07,19800.0
2013-12-10 12:50:00,38.07,38.13,38.06,38.1,16600.0,38.07,38.13,38.06,38.1,16600.0
2013-12-10 13:00:00,38.1,38.16,38.1,38.15,18200.0,38.1,38.16,38.1,38.15,18200.0
2013-12-10 13:10:00,38.15,38.16,38.12,38.14,16900.0,38.15,38.16,38.12,38.14,16900.0
2013-12-10 13:20:00,38.14,38.14,38.12,38.12,14300.0,38.14,38.14,38.12,38.12,14300.0
2013-12-10 13:30:00,38.12,38.12,38.03,38.07,24200.0,38.12,38.12,38.03,38.07,24200.0
2013-12-10 13:40:00,38.07,38.07,38.0,38.02,19200.0,38.07,38.07,38.0,38.02,19200.0
2013-12-10 13:50:00,38.02,38.02,37.98,37.99,15700.0,38.02,38.02,37.98,37.99,15700.0
2013-12-10 14:00:00,38.0,38.0,37.99,37.99,22300.0,38.0,38.0,37.99,37.99,22300.0
2013-12-10 14:10:00,38.0,38.0,37.92,37.93,26700.0,38.0,38.0,37.92,37.93,26700.0
2013-12-10 14:20:00,37.93,38.0,37.92,38.0,16600.0,37.93,38.0,37.92,38.0,16600.0
2013-12-10 14:30:00,38.0,38.08,37.99,38.08,17600.0,38.0,38.08,37.99,38.08,17600.0
2013-12-10 14:40:00,38.08,38.08,38.02,38.05,19800.0,38.08,38.08,38.02,38.05,19800.0
2013-12-10 14:50:00,38.05,38.13,38.05,38.13,24200.0,38.05,38.13,38.05,38.13,24200.0
2013-12-10 15:00:00,38.12,38.19,38.12,38.18,60800.0,38.12,38.19,38.12,38.18,60800.0
2013-12-10 15:10:00,38.18,38.18,38.12,38.13,23800.0,38.18,38.18,38.12,38.13,23800.0
2013-12-10 15:20:00,38.13,38.14,38.12,38.13,20800.0,38.13,38.14,38.12,38.13,20800.0
2013-12-10 15:30:00,38.13,38.23,38.13,38.23,32800.0,38.13,38.23,38.13,38.23,32800.0
2013-12-10 15:40:00,38.24,38.26,38.14,38.25,96500.0,38.24,38.26,38.14,38.25,96500.0
2013-12-10 15:50:00,38.25,38.25,38.11,38.11,105400.0,38.25,38.25,38.11,38.11,105400.0
2013-12-11 09:30:00,38.21,38.36,38.11,38.23,22500.0,38.21,38.36,38.11,38.23,22500.0
2013-12-11 09:40:00,38.22,38.25,38.1,38.21,28700.0,38.22,38.25,38.1,38.21,28700.0
2013-12-11 09:50:00,38.21,38.21,38.13,38.16,24700.0,38.21,38.21,38.13,38.16,24700.0
2013-12-11 10:00:00,38.16,38.16,38.07,38.14,22000.0,38.16,38.16,38.07,38.14,22000.0
2013-12-11 10:10:00,38.14,38.24,38.11,38.12,16300.0,38.14,38.24,38.11,38.12,16300.0
2013-12-11 10:20:00,38.12,38.22,38.05,38.05,27200.0,38.12,38.22,38.05,38.05,27200.0
2013-12-11 10:30:00,38.05,38.13,38.05,38.12,15600.0,38.05,38.13,38.05,38.12,15600.0
2013-12-11 10:40:00,38.13,38.13,38.03,38.07,22400.0,38.13,38.13,38.03,38.07,22400.0
2013-12-11 10:50:00,38.06,38.11,38.0,38.05,25300.0,38.06,38.11,38.0,38.05,25300.0
2013-12-11 11:00:00,38.05,38.11,38.05,38.07,18800.0,38.05,38.11,38.05,38.07,18800.0
2013-12-11 11:10:00,38.06,38.07,37.98,38.05,15400.0,38.06,38.07,37.98,38.05,15400.0
2013-12-11 11:20:00,38.05,38.05,37.98,37.99,17700.0,38.05,38.05,37.98,37.99,17700.0
2013-12-11 11:30:00,37.97,37.99,37.92,37.95,16400.0,37.97,37.99,37.92,37.95,16400.0
2013-12-11 11:40:00,37.95,37.98,37.91,37.91,15300.0,37.95,37.98,37.91,37.91,15300.0
2013-12-11 11:50:00,37.92,37.93,37.86,37.9,14500.0,37.92,37.93,37.86,37.9,14500.0
2013-12-11 12:00:00,37.91,37.91,37.88,37.91,10400.0,37.91,37.91,37.88,37.91,10400.0
2013-12-11 12:10:00,37.9,37.93,37.87,37.88,21100.0,37.9,37.93,37.87,37.88,21100.0
2013-12-11 12:20:00,37.88,37.9,37.85,37.85,8300.0,37.88,37.9,37.85,37.85,8300.0
2013-12-11 12:30:00,37.85,38.05,37.85,37.95,62800.0,37.85,38.05,37.85,37.95,62800.0
2013-12-11 12:40:00,37.95,37.98,37.89,37.98,15100.0,37.95,37.98,37.89,37.98,15100.0
2013-12-11 12:50:00,37.97,38.03,37.93,37.97,26800.0,37.97,38.03,37.93,37.97,26800.0
2013-12-11 13:00:00,37.97,38.1,37.97,38.08,11600.0,37.97,38.1,37.97,38.08,11600.0
2013-12-11 13:10:00,38.08,38.09,38.04,38.04,6500.0,38.08,38.09,38.04,38.04,6500.0
2013-12-11 13:20:00,38.03,38.03,37.99,37.99,11200.0,38.03,38.03,37.99,37.99,11200.0
2013-12-11 13:30:00,38.0,38.11,38.0,38.11,12100.0,38.0,38.11,38.0,38.11,12100.0
2013-12-11 13:40:00,38.11,38.17,38.07,38.1,20000.0,38.11,38.17,38.07,38.1,20000.0
2013-12-11 13:50:00,38.09,38.15,38.05,38.15,22200.0,38.09,38.15,38.05,38.15,22200.0
2013-12-11 14:00:00,38.11,38.13,38.07,38.11,13500.0,38.11,38.13,38.07,38.11,13500.0
2013-12-11 14:10:00,38.11,38.16,38.08,38.12,56700.0,38.11,38.16,38.08,38.12,56700.0
2013-12-11 14:20:00,38.13,38.15,38.09,38.12,9900.0,38.13,38.15,38.09,38.12,9900.0
2013-12-11 14:30:00,38.12,38.12,38.05,38.1,16900.0,38.12,38.12,38.05,38.1,16900.0
2013-12-11 14:40:00,38.1,38.15,38.1,38.13,26600.0,38.1,38.15,38.1,38.13,26600.0
2013-12-11 14:50:00,38.12,38.13,38.12,38.13,22500.0,38.12,38.13,38.12,38.13,22500.0
2013-12-11 15:00:00,38.13,38.17,38.11,38.12,43900.0,38.13,38.17,38.11,38.12,43900.0
2013-12-11 15:10:00,38.13,38.18,38.09,38.17,41500.0,38.13,38.18,38.09,38.17,41500.0
2013-12-11 15:20:00,38.17,38.17,38.09,38.09,60100.0,38.17,38.17,38.09,38.09,60100.0
2013-12-11 15:30:00,38.09,38.12,38.03,38.04,38700.0,38.09,38.12,38.03,38.04,38700.0
2013-12-11 15:40:00,38.03,38.07,37.99,38.04,65900.0,38.03,38.07,37.99,38.04,65900.0
2013-12-11 15:50:00,38.04,38.05,37.95,37.96,176300.0,38.04,38.05,37.95,37.96,176300.0
2013-12-12 09:30:00,38.01,38.25,38.01,38.15,31200.0,38.01,38.25,38.01,38.15,31200.0
2013-12-12 09:40:00,38.13,38.18,37.96,37.96,19100.0,38.13,38.18,37.96,37.96,19100.0
2013-12-12 09:50:00,37.99,38.05,37.96,38.04,26400.0,37.99,38.05,37.96,38.04,26400.0
2013-12-12 10:00:00,38.03,38.14,38.03,38.13,30400.0,38.03,38.14,38.03,38.13,30400.0
2013-12-12 10:10:00,38.12,38.13,38.0,38.06,24700.0,38.12,38.13,38.0,38.06,24700.0
2013-12-12 10:20:00,38.07,38.16,38.07,38.13,19200.0,38.07,38.16,38.07,38.13,19200.0
2013-12-12 10:30:00,38.13,38.14,38.08,38.14,20000.0,38.13,38.14,38.08,38.14,20000.0
2013-12-12 10:40:00,38.14,38.21,38.12,38.2,15000.0,38.14,38.21,38.12,38.2,15000.0
2013-12-12 10:50:00,38.21,38.24,38.18,38.21,20100.0,38.21,38.24,38.18,38.21,20100.0
2013-12-12 11:00:00,38.21,38.25,38.19,38.23,13600.0,38.21,38.25,38.19,38.23,13600.0
2013-12-12 11:10:00,38.24,38.29,38.24,38.29,22100.0,38.24,38.29,38.24,38.29,22100.0
2013-12-12 11:20:00,38.29,38.29,38.19,38.2,13900.0,38.29,38.29,38.19,38.2,13900.0
2013-12-12 11:30:00,38.2,38.25,38.2,38.23,14100.0,38.2,38.25,38.2,38.23,14100.0
2013-12-12 11:40:00,38.22,38.23,38.19,38.22,14900.0,38.22,38.23,38.19,38.22,14900.0
2013-12-12 11:50:00,38.22,38.26,38.22,38.24,14000.0,38.22,38.26,38.22,38.24,14000.0
2013-12-12 12:00:00,38.23,38.25,38.21,38.23,15600.0,38.23,38.25,38.21,38.23,15600.0
2013-12-12 12:10:00,38.23,38.25,38.21,38.21,13500.0,38.23,38.25,38.21,38.21,13500.0
2013-12-12 12:20:00,38.21,38.21,38.14,38.2,11600.0,38.21,38.21,38.14,38.2,11600.0
2013-12-12 12:30:00,38.2,38.22,38.17,38.21,16100.0,38.2,38.22,38.17,38.21,16100.0
2013-12-12 12:40:00,38.21,38.22,38.18,38.19,17200.0,38.21,38.22,38.18,38.19,17200.0
2013-12-12 12:50:00,38.19,38.2,38.17,38.17,11400.0,38.19,38.2,38.17,38.17,11400.0
2013-12-12 13:00:00,38.18,38.2,38.17,38.18,9300.0,38.18,38.2,38.17,38.18,9300.0
2013-12-12 13:10:00,38.18,38.23,38.18,38.22,11100.0,38.18,38.23,38.18,38.22,11100.0
2013-12-12 13:20:00,38.23,38.23,38.16,38.19,15000.0,38.23,38.23,38.16,38.19,15000.0
2013-12-12 13:30:00,38.2,38.23,38.19,38.23,15600.0,38.2,38.23,38.19,38.23,15600.0
2013-12-12 13:40:00,38.23,38.25,38.21,38.23,16100.0,38.23,38.25,38.21,38.23,16100.0
2013-12-12 13:50:00,38.23,38.26,38.22,38.26,20700.0,38.23,38.26,38.22,38.26,20700.0
2013-12-12 14:00:00,38.25,38.32,38.25,38.29,60900.0,38.25,38.32,38.25,38.29,60900.0
2013-12-12 14:10:00,38.29,38.29,38.21,38.26,27200.0,38.29,38.29,38.21,38.26,27200.0
2013-12-12 14:20:00,38.26,38.31,38.24,38.25,17600.0,38.26,38.31,38.24,38.25,17600.0
2013-12-12 14:30:00,38.25,38.25,38.17,38.2,49700.0,38.25,38.25,38.17,38.2,49700.0
2013-12-12 14:40:00,38.2,38.2,38.15,38.16,14800.0,38.2,38.2,38.15,38.16,14800.0
2013-12-12 14:50:00,38.16,38.27,38.16,38.27,27500.0,38.16,38.27,38.16,38.27,27500.0
2013-12-12 15:00:00,38.27,38.27,38.21,38.23,23800.0,38.27,38.27,38.21,38.23,23800.0
2013-12-12 15:10:00,38.23,38.23,38.19,38.19,25800.0,38.23,38.23,38.19,38.19,25800.0
2013-12-12 15:20:00,38.19,38.25,38.17,38.25,32600.0,38.19,38.25,38.17,38.25,32600.0
2013-12-12 15:30:00,38.25,38.25,38.15,38.15,34500.0,38.25,38.25,38.15,38.15,34500.0
2013-12-12 15:40:00,38.15,38.16,38.11,38.11,46400.0,38.15,38.16,38.11,38.11,46400.0
2013-12-12 15:50:00,38.11,38.12,38.04,38.07,98300.0,38.11,38.12,38.04,38.07,98300.0
2013-12-13 09:30:00,38.1,38.5,38.06,38.48,70000.0,38.1,38.5,38.06,38.48,70000.0
2013-12-13 09:40:00,38.44,38.49,38.38,38.49,27700.0,38.44,38.49,38.38,38.49,27700.0
2013-12-13 09:50:00,38.47,38.59,38.37,38.52,36900.0,38.47,38.59,38.37,38.52,36900.0
2013-12-13 10:00:00,38.52,38.72,38.52,38.65,61000.0,38.52,38.72,38.52,38.65,61000.0
2013-12-13 10:10:00,38.64,38.64,38.44,38.44,27800.0,38.64,38.64,38.44,38.44,27800.0
2013-12-13 10:20:00,38.44,38.47,38.37,38.47,23600.0,38.44,38.47,38.37,38.47,23600.0
2013-12-13 10:30:00,38.47,38.53,38.43,38.52,19500.0,38.47,38.53,38.43,38.52,19500.0
2013-12-13 10:40:00,38.52,38.52,38.42,38.46,13700.0,38.52,38.52,38.42,38.46,13700.0
2013-12-13 10:50:00,38.46,38.49,38.38,38.41,20100.0,38.46,38.49,38.38,38.41,20100.0
2013-12-13 11:00:00,38.41,38.44,38.35,38.41,19000.0,38.41,38.44,38.35,38.41,19000.0
2013-12-13 11:10:00,38.41,38.43,38.36,38.39,27400.0,38.41,38.43,38.36,38.39,27400.0
2013-12-13 11:20:00,38.4,38.41,38.31,38.31,14400.0,38.4,38.41,38.31,38.31,14400.0
2013-12-13 11:30:00,38.3,38.32,38.27,38.29,14700.0,38.3,38.32,38.27,38.29,14700.0
2013-12-13 11:40:00,38.29,38.29,38.25,38.25,11700.0,38.29,38.29,38.25,38.25,11700.0
2013-12-13 11:50:00,38.25,38.35,38.25,38.35,9200.0,38.25,38.35,38.25,38.35,9200.0
2013-12-13 12:00:00,38.35,38.36,38.3,38.31,10000.0,38.35,38.36,38.3,38.31,10000.0
2013-12-13 12:10:00,38.31,38.39,38.3,38.39,11600.0,38.31,38.39,38.3,38.39,11600.0
2013-12-13 12:20:00,38.39,38.43,38.36,38.4,10100.0,38.39,38.43,38.36,38.4,10100.0
2013-12-13 12:30:00,38.39,38.42,38.36,38.42,10300.0,38.39,38.42,38.36,38.42,10300.0
2013-12-13 12:40:00,38.41,38.42,38.29,38.31,29200.0,38.41,38.42,38.29,38.31,29200.0
2013-12-13 12:50:00,38.33,38.39,38.3,38.37,18300.0,38.33,38.39,38.3,38.37,18300.0
2013-12-13 13:00:00,38.38,38.42,38.36,38.36,10900.0,38.38,38.42,38.36,38.36,10900.0
2013-12-13 13:10:00,38.36,38.36,38.3,38.32,8300.0,38.36,38.36,38.3,38.32,8300.0
2013-12-13 13:20:00,38.33,38.34,38.29,38.3,9500.0,38.33,38.34,38.29,38.3,9500.0
2013-12-13 13:30:00,38.31,38.37,38.28,38.35,9600.0,38.31,38.37,38.28,38.35,9600.0
2013-12-13 13:40:00,38.35,38.37,38.32,38.36,8800.0,38.35,38.37,38.32,38.36,8800.0
2013-12-13 13:50:00,38.38,38.38,38.3,38.32,11800.0,38.38,38.38,38.3,38.32,11800.0
2013-12-13 14:00:00,38.32,38.33,38.23,38.25,43800.0,38.32,38.33,38.23,38.25,43800.0
2013-12-13 14:10:00,38.25,38.25,38.16,38.19,11700.0,38.25,38.25,38.16,38.19,11700.0
2013-12-13 14:20:00,38.21,38.22,38.19,38.21,11500.0,38.21,38.22,38.19,38.21,11500.0
2013-12-13 14:30:00,38.21,38.24,38.2,38.2,17100.0,38.21,38.24,38.2,38.2,17100.0
2013-12-13 14:40:00,38.2,38.24,38.19,38.23,19600.0,38.2,38.24,38.19,38.23,19600.0
2013-12-13 14:50:00,38.24,38.24,38.17,38.17,29500.0,38.24,38.24,38.17,38.17,29500.0
2013-12-13 15:00:00,38.17,38.21,38.17,38.2,23300.0,38.17,38.21,38.17,38.2,23300.0
2013-12-13 15:10:00,38.2,38.21,38.16,38.19,26400.0,38.2,38.21,38.16,38.19,26400.0
2013-12-13 15:20:00,38.2,38.2,38.18,38.2,33000.0,38.2,38.2,38.18,38.2,33000.0
2013-12-13 15:30:00,38.19,38.19,38.13,38.16,29400.0,38.19,38.19,38.13,38.16,29400.0
2013-12-13 15:40:00,38.16,38.19,38.16,38.16,19300.0,38.16,38.19,38.16,38.16,19300.0
2013-12-13 15:50:00,38.16,38.17,38.12,38.14,105800.0,38.16,38.17,38.12,38.14,105800.0
2013-12-16 09:30:00,38.2,38.62,38.14,38.58,36600.0,38.2,38.62,38.14,38.58,36600.0
2013-12-16 09:40:00,38.62,38.68,38.57,38.63,15200.0,38.62,38.68,38.57,38.63,15200.0
2013-12-16 09:50:00,38.66,38.68,38.61,38.62,9600.0,38.66,38.68,38.61,38.62,9600.0
2013-12-16 10:00:00,38.64,38.71,38.64,38.69,12500.0,38.64,38.71,38.64,38.69,12500.0
2013-12-16 10:10:00,38.67,38.73,38.66,38.69,11100.0,38.67,38.73,38.66,38.69,11100.0
2013-12-16 10:20:00,38.69,38.72,38.66,38.68,15300.0,38.69,38.72,38.66,38.68,15300.0
2013-12-16 10:30:00,38.68,38.68,38.59,38.59,8500.0,38.68,38.68,38.59,38.59,8500.0
2013-12-16 10:40:00,38.59,38.62,38.57,38.6,16600.0,38.59,38.62,38.57,38.6,16600.0
2013-12-16 10:50:00,38.6,38.61,38.55,38.56,7600.0,38.6,38.61,38.55,38.56,7600.0
2013-12-16 11:00:00,38.56,38.58,38.49,38.5,10200.0,38.56,38.58,38.49,38.5,10200.0
2013-12-16 11:10:00,38.49,38.52,38.46,38.49,8600.0,38.49,38.52,38.46,38.49,8600.0
2013-12-16 11:20:00,38.49,38.51,38.45,38.47,13400.0,38.49,38.51,38.45,38.47,13400.0
2013-12-16 11:30:00,38.49,38.5,38.46,38.47,7900.0,38.49,38.5,38.46,38.47,7900.0
2013-12-16 11:40:00,38.48,38.57,38.48,38.56,8600.0,38.48,38.57,38.48,38.56,8600.0
2013-12-16 11:50:00,38.56,38.6,38.55,38.55,8500.0,38.56,38.6,38.55,38.55,8500.0
2013-12-16 12:00:00,38.57,38.63,38.57,38.62,8700.0,38.57,38.63,38.57,38.62,8700.0
2013-12-16 12:10:00,38.62,38.63,38.59,38.59,7500.0,38.62,38.63,38.59,38.59,7500.0
2013-12-16 12:20:00,38.59,38.64,38.56,38.63,8500.0,38.59,38.64,38.56,38.63,8500.0
2013-12-16 12:30:00,38.63,38.65,38.61,38.64,7100.0,38.63,38.65,38.61,38.64,7100.0
2013-12-16 12:40:00,38.64,38.64,38.6,38.62,6600.0,38.64,38.64,38.6,38.62,6600.0
2013-12-16 12:50:00,38.62,38.63,38.59,38.6,10800.0,38.62,38.63,38.59,38.6,10800.0
2013-12-16 13:00:00,38.61,38.61,38.5,38.5,17800.0,38.61,38.61,38.5,38.5,17800.0
2013-12-16 13:10:00,38.51,38.51,38.48,38.48,16600.0,38.51,38.51,38.48,38.48,16600.0
2013-12-16 13:20:00,38.48,38.54,38.48,38.54,10600.0,38.48,38.54,38.48,38.54,10600.0
2013-12-16 13:30:00,38.54,38.54,38.5,38.51,15700.0,38.54,38.54,38.5,38.51,15700.0
2013-12-16 13:40:00,38.52,38.53,38.51,38.52,8600.0,38.52,38.53,38.51,38.52,8600.0
2013-12-16 13:50:00,38.52,38.54,38.5,38.53,15500.0,38.52,38.54,38.5,38.53,15500.0
2013-12-16 14:00:00,38.55,38.62,38.55,38.62,11200.0,38.55,38.62,38.55,38.62,11200.0
2013-12-16 14:10:00,38.62,38.63,38.6,38.61,7200.0,38.62,38.63,38.6,38.61,7200.0
2013-12-16 14:20:00,38.61,38.62,38.6,38.61,12400.0,38.61,38.62,38.6,38.61,12400.0
2013-12-16 14:30:00,38.61,38.61,38.48,38.5,46200.0,38.61,38.61,38.48,38.5,46200.0
2013-12-16 14:40:00,38.49,38.52,38.48,38.48,14500.0,38.49,38.52,38.48,38.48,14500.0
2013-12-16 14:50:00,38.48,38.52,38.48,38.5,14000.0,38.48,38.52,38.48,38.5,14000.0
2013-12-16 15:00:00,38.49,38.5,38.46,38.48,19100.0,38.49,38.5,38.46,38.48,19100.0
2013-12-16 15:10:00,38.48,38.5,38.48,38.5,20800.0,38.48,38.5,38.48,38.5,20800.0
2013-12-16 15:20:00,38.5,38.53,38.49,38.51,18100.0,38.5,38.53,38.49,38.51,18100.0
2013-12-16 15:30:00,38.52,38.52,38.46,38.51,25700.0,38.52,38.52,38.46,38.51,25700.0
2013-12-16 15:40:00,38.5,38.51,38.48,38.48,33500.0,38.5,38.51,38.48,38.48,33500.0
2013-12-16 15:50:00,38.49,38.51,38.42,38.45,66200.0,38.49,38.51,38.42,38.45,66200.0
2013-12-17 09:30:00,38.5,38.59,38.33,38.57,18200.0,38.5,38.59,38.33,38.57,18200.0
2013-12-17 09:40:00,38.56,38.65,38.5,38.53,16700.0,38.56,38.65,38.5,38.53,16700.0
2013-12-17 09:50:00,38.56,38.67,38.5,38.66,22700.0,38.56,38.67,38.5,38.66,22700.0
2013-12-17 10:00:00,38.68,38.68,38.58,38.62,21200.0,38.68,38.68,38.58,38.62,21200.0
2013-12-17 10:10:00,38.62,38.69,38.62,38.64,28800.0,38.62,38.69,38.62,38.64,28800.0
2013-12-17 10:20:00,38.65,38.69,38.62,38.68,8200.0,38.65,38.69,38.62,38.68,8200.0
2013-12-17 10:30:00,38.67,38.71,38.65,38.71,12000.0,38.67,38.71,38.65,38.71,12000.0
2013-12-17 10:40:00,38.71,38.75,38.66,38.66,48900.0,38.71,38.75,38.66,38.66,48900.0
2013-12-17 10:50:00,38.65,38.76,38.63,38.75,22200.0,38.65,38.76,38.63,38.75,22200.0
2013-12-17 11:00:00,38.74,38.76,38.66,38.76,20400.0,38.74,38.76,38.66,38.76,20400.0
2013-12-17 11:10:00,38.76,38.8,38.75,38.75,29100.0,38.76,38.8,38.75,38.75,29100.0
2013-12-17 11:20:00,38.75,38.77,38.68,38.69,29000.0,38.75,38.77,38.68,38.69,29000.0
2013-12-17 11:30:00,38.7,38.76,38.69,38.75,38700.0,38.7,38.76,38.69,38.75,38700.0
2013-12-17 11:40:00,38.76,38.81,38.76,38.79,35700.0,38.76,38.81,38.76,38.79,35700.0
2013-12-17 11:50:00,38.8,38.84,38.8,38.82,15200.0,38.8,38.84,38.8,38.82,15200.0
2013-12-17 12:00:00,38.83,38.87,38.83,38.84,28500.0,38.83,38.87,38.83,38.84,28500.0
2013-12-17 12:10:00,38.85,38.86,38.82,38.83,25700.0,38.85,38.86,38.82,38.83,25700.0
2013-12-17 12:20:00,38.82,38.85,38.82,38.84,19300.0,38.82,38.85,38.82,38.84,19300.0
2013-12-17 12:30:00,38.84,38.85,38.81,38.84,16200.0,38.84,38.85,38.81,38.84,16200.0
2013-12-17 12:40:00,38.83,38.86,38.81,38.85,11900.0,38.83,38.86,38.81,38.85,11900.0
2013-12-17 12:50:00,38.87,38.87,38.84,38.85,9800.0,38.87,38.87,38.84,38.85,9800.0
2013-12-17 13:00:00,38.84,38.85,38.83,38.83,17900.0,38.84,38.85,38.83,38.83,17900.0
2013-12-17 13:10:00,38.83,38.88,38.83,38.88,11100.0,38.83,38.88,38.83,38.88,11100.0
2013-12-17 13:20:00,38.88,38.88,38.83,38.87,14400.0,38.88,38.88,38.83,38.87,14400.0
2013-12-17 13:30:00,38.87,38.89,38.81,38.85,54300.0,38.87,38.89,38.81,38.85,54300.0
2013-12-17 13:40:00,38.85,38.86,38.82,38.85,10500.0,38.85,38.86,38.82,38.85,10500.0
2013-12-17 13:50:00,38.85,38.86,38.85,38.85,5400.0,38.85,38.86,38.85,38.85,5400.0
2013-12-17 14:00:00,38.86,38.89,38.83,38.89,19000.0,38.86,38.89,38.83,38.89,19000.0
2013-12-17 14:10:00,38.89,38.9,38.87,38.87,13900.0,38.89,38.9,38.87,38.87,13900.0
2013-12-17 14:20:00,38.88,38.9,38.87,38.88,13100.0,38.88,38.9,38.87,38.88,13100.0
2013-12-17 14:30:00,38.88,38.88,38.83,38.84,23200.0,38.88,38.88,38.83,38.84,23200.0
2013-12-17 14:40:00,38.83,38.89,38.83,38.87,14300.0,38.83,38.89,38.83,38.87,14300.0
2013-12-17 14:50:00,38.88,38.89,38.84,38.89,14600.0,38.88,38.89,38.84,38.89,14600.0
2013-12-17 15:00:00,38.89,38.9,38.88,38.9,14300.0,38.89,38.9,38.88,38.9,14300.0
2013-12-17 15:10:00,38.9,38.9,38.89,38.89,16500.0,38.9,38.9,38.89,38.89,16500.0
2013-12-17 15:20:00,38.9,38.9,38.88,38.88,25500.0,38.9,38.9,38.88,38.88,25500.0
2013-12-17 15:30:00,38.89,38.9,38.86,38.89,25100.0,38.89,38.9,38.86,38.89,25100.0
2013-12-17 15:40:00,38.88,38.89,38.82,38.85,62200.0,38.88,38.89,38.82,38.85,62200.0
2013-12-17 15:50:00,38.84,38.84,38.8,38.82,92600.0,38.84,38.84,38.8,38.82,92600.0
2013-12-18 09:30:00,38.91,39.0,38.79,38.9,20400.0,38.91,39.0,38.79,38.9,20400.0
2013-12-18 09:40:00,38.89,38.91,38.83,38.84,12400.0,38.89,38.91,38.83,38.84,12400.0
2013-12-18 09:50:00,38.88,38.89,38.84,38.84,11900.0,38.88,38.89,38.84,38.84,11900.0
2013-12-18 10:00:00,38.84,38.89,38.83,38.85,19300.0,38.84,38.89,38.83,38.85,19300.0
2013-12-18 10:10:00,38.85,38.89,38.84,38.88,14200.0,38.85,38.89,38.84,38.88,14200.0
2013-12-18 10:20:00,38.88,38.92,38.85,38.91,14200.0,38.88,38.92,38.85,38.91,14200.0
2013-12-18 10:30:00,38.93,38.96,38.92,38.95,17400.0,38.93,38.96,38.92,38.95,17400.0
2013-12-18 10:40:00,38.95,38.97,38.88,38.9,17800.0,38.95,38.97,38.88,38.9,17800.0
2013-12-18 10:50:00,38.92,38.92,38.85,38.9,10700.0,38.92,38.92,38.85,38.9,10700.0
2013-12-18 11:00:00,38.9,38.94,38.89,38.93,14500.0,38.9,38.94,38.89,38.93,14500.0
2013-12-18 11:10:00,38.93,38.97,38.92,38.95,12100.0,38.93,38.97,38.92,38.95,12100.0
2013-12-18 11:20:00,38.95,38.98,38.93,38.95,15100.0,38.95,38.98,38.93,38.95,15100.0
2013-12-18 11:30:00,38.95,38.99,38.94,38.95,11700.0,38.95,38.99,38.94,38.95,11700.0
2013-12-18 11:40:00,38.95,38.95,38.86,38.87,20000.0,38.95,38.95,38.86,38.87,20000.0
2013-12-18 11:50:00,38.85,38.92,38.85,38.91,13400.0,38.85,38.92,38.85,38.91,13400.0
2013-12-18 12:00:00,38.91,38.94,38.89,38.92,7700.0,38.91,38.94,38.89,38.92,7700.0
2013-12-18 12:10:00,38.92,38.96,38.92,38.93,6500.0,38.92,38.96,38.92,38.93,6500.0
2013-12-18 12:20:00,38.93,38.94,38.9,38.91,9200.0,38.93,38.94,38.9,38.91,9200.0
2013-12-18 12:30:00,38.91,38.92,38.85,38.85,7300.0,38.91,38.92,38.85,38.85,7300.0
2013-12-18 12:40:00,38.85,38.89,38.85,38.85,9600.0,38.85,38.89,38.85,38.85,9600.0
2013-12-18 12:50:00,38.85,38.85,38.83,38.85,12900.0,38.85,38.85,38.83,38.85,12900.0
2013-12-18 13:00:00,38.85,38.88,38.83,38.88,22100.0,38.85,38.88,38.83,38.88,22100.0
2013-12-18 13:10:00,38.88,38.89,38.82,38.85,17300.0,38.88,38.89,38.82,38.85,17300.0
2013-12-18 13:20:00,38.85,38.9,38.85,38.9,8400.0,38.85,38.9,38.85,38.9,8400.0
2013-12-18 13:30:00,38.91,38.91,38.88,38.88,12700.0,38.91,38.91,38.88,38.88,12700.0
2013-12-18 13:40:00,38.88,38.9,38.88,38.88,11000.0,38.88,38.9,38.88,38.88,11000.0
2013-12-18 13:50:00,38.89,38.96,38.87,38.94,12100.0,38.89,38.96,38.87,38.94,12100.0
2013-12-18 14:00:00,38.92,39.05,38.82,38.96,74800.0,38.92,39.05,38.82,38.96,74800.0
2013-12-18 14:10:00,38.96,39.02,38.91,39.02,15500.0,38.96,39.02,38.91,39.02,15500.0
2013-12-18 14:20:00,39.03,39.09,39.0,39.05,25500.0,39.03,39.09,39.0,39.05,25500.0
2013-12-18 14:30:00,39.06,39.19,39.0,39.18,31000.0,39.06,39.19,39.0,39.18,31000.0
2013-12-18 14:40:00,39.15,39.18,39.1,39.12,14800.0,39.15,39.18,39.1,39.12,14800.0
2013-12-18 14:50:00,39.13,39.19,39.12,39.12,25900.0,39.13,39.19,39.12,39.12,25900.0
2013-12-18 15:00:00,39.12,39.18,39.12,39.18,19000.0,39.12,39.18,39.12,39.18,19000.0
2013-12-18 15:10:00,39.18,39.24,39.16,39.23,59800.0,39.18,39.24,39.16,39.23,59800.0
2013-12-18 15:20:00,39.24,39.28,39.21,39.24,35000.0,39.24,39.28,39.21,39.24,35000.0
2013-12-18 15:30:00,39.25,39.4,39.25,39.4,48000.0,39.25,39.4,39.25,39.4,48000.0
2013-12-18 15:40:00,39.4,39.43,39.39,39.4,34400.0,39.4,39.43,39.39,39.4,34400.0
2013-12-18 15:50:00,39.38,39.43,39.34,39.42,54700.0,39.38,39.43,39.34,39.42,54700.0
2013-12-19 09:30:00,39.26,39.41,39.16,39.23,41500.0,39.26,39.41,39.16,39.23,41500.0
2013-12-19 09:40:00,39.23,39.35,39.16,39.19,24700.0,39.23,39.35,39.16,39.19,24700.0
2013-12-19 09:50:00,39.18,39.31,39.17,39.27,13800.0,39.18,39.31,39.17,39.27,13800.0
2013-12-19 10:00:00,39.28,39.37,39.28,39.33,12800.0,39.28,39.37,39.28,39.33,12800.0
2013-12-19 10:10:00,39.33,39.33,39.19,39.23,14300.0,39.33,39.33,39.19,39.23,14300.0
2013-12-19 10:20:00,39.24,39.36,39.24,39.32,16200.0,39.24,39.36,39.24,39.32,16200.0
2013-12-19 10:30:00,39.3,39.35,39.25,39.26,18800.0,39.3,39.35,39.25,39.26,18800.0
2013-12-19 10:40:00,39.27,39.29,39.24,39.27,17100.0,39.27,39.29,39.24,39.27,17100.0
2013-12-19 10:50:00,39.29,39.33,39.27,39.28,11800.0,39.29,39.33,39.27,39.28,11800.0
2013-12-19 11:00:00,39.27,39.35,39.24,39.32,13400.0,39.27,39.35,39.24,39.32,13400.0
2013-12-19 11:10:00,39.33,39.36,39.32,39.34,8300.0,39.33,39.36,39.32,39.34,8300.0
2013-12-19 11:20:00,39.35,39.37,39.3,39.32,20700.0,39.35,39.37,39.3,39.32,20700.0
2013-12-19 11:30:00,39.32,39.36,39.31,39.33,14500.0,39.32,39.36,39.31,39.33,14500.0
2013-12-19 11:40:00,39.32,39.32,39.25,39.27,12200.0,39.32,39.32,39.25,39.27,12200.0
2013-12-19 11:50:00,39.27,39.29,39.25,39.25,12900.0,39.27,39.29,39.25,39.25,12900.0
2013-12-19 12:00:00,39.25,39.27,39.21,39.26,25400.0,39.25,39.27,39.21,39.26,25400.0
2013-12-19 12:10:00,39.26,39.28,39.23,39.26,26200.0,39.26,39.28,39.23,39.26,26200.0
2013-12-19 12:20:00,39.26,39.28,39.23,39.26,10000.0,39.26,39.28,39.23,39.26,10000.0
2013-12-19 12:30:00,39.26,39.29,39.26,39.27,12500.0,39.26,39.29,39.26,39.27,12500.0
2013-12-19 12:40:00,39.26,39.27,39.25,39.26,12000.0,39.26,39.27,39.25,39.26,12000.0
2013-12-19 12:50:00,39.26,39.3,39.24,39.24,15800.0,39.26,39.3,39.24,39.24,15800.0
2013-12-19 13:00:00,39.25,39.25,39.19,39.24,13800.0,39.25,39.25,39.19,39.24,13800.0
2013-12-19 13:10:00,39.24,39.27,39.23,39.27,15300.0,39.24,39.27,39.23,39.27,15300.0
2013-12-19 13:20:00,39.27,39.3,39.27,39.28,18200.0,39.27,39.3,39.27,39.28,18200.0
2013-12-19 13:30:00,39.28,39.28,39.24,39.25,24300.0,39.28,39.28,39.24,39.25,24300.0
2013-12-19 13:40:00,39.26,39.29,39.25,39.25,15700.0,39.26,39.29,39.25,39.25,15700.0
2013-12-19 13:50:00,39.25,39.29,39.24,39.28,10900.0,39.25,39.29,39.24,39.28,10900.0
2013-12-19 14:00:00,39.28,39.29,39.25,39.25,12200.0,39.28,39.29,39.25,39.25,12200.0
2013-12-19 14:10:00,39.25,39.25,39.23,39.23,7200.0,39.25,39.25,39.23,39.23,7200.0
2013-12-19 14:20:00,39.24,39.25,39.22,39.24,31000.0,39.24,39.25,39.22,39.24,31000.0
2013-12-19 14:30:00,39.24,39.25,39.23,39.24,12800.0,39.24,39.25,39.23,39.24,12800.0
2013-12-19 14:40:00,39.24,39.29,39.23,39.25,52400.0,39.24,39.29,39.23,39.25,52400.0
2013-12-19 14:50:00,39.24,39.26,39.21,39.25,37800.0,39.24,39.26,39.21,39.25,37800.0
2013-12-19 15:00:00,39.25,39.29,39.24,39.25,15400.0,39.25,39.29,39.24,39.25,15400.0
2013-12-19 15:10:00,39.26,39.26,39.24,39.26,21700.0,39.26,39.26,39.24,39.26,21700.0
2013-12-19 15:20:00,39.27,39.27,39.24,39.25,24000.0,39.27,39.27,39.24,39.25,24000.0
2013-12-19 15:30:00,39.25,39.26,39.23,39.23,28200.0,39.25,39.26,39.23,39.23,28200.0
2013-12-19 15:40:00,39.24,39.24,39.16,39.18,44700.0,39.24,39.24,39.16,39.18,44700.0
2013-12-19 15:50:00,39.17,39.18,39.12,39.14,95200.0,39.17,39.18,39.12,39.14,95200.0
2013-12-20 09:30:00,39.19,39.38,39.19,39.3,126700.0,39.19,39.38,39.19,39.3,126700.0
2013-12-20 09:40:00,39.31,39.33,39.23,39.31,22000.0,39.31,39.33,39.23,39.31,22000.0
2013-12-20 09:50:00,39.26,39.35,39.26,39.33,14800.0,39.26,39.35,39.26,39.33,14800.0
2013-12-20 10:00:00,39.35,39.38,39.28,39.37,12600.0,39.35,39.38,39.28,39.37,12600.0
2013-12-20 10:10:00,39.37,39.39,39.37,39.39,12400.0,39.37,39.39,39.37,39.39,12400.0
2013-12-20 10:20:00,39.38,39.4,39.35,39.4,11900.0,39.38,39.4,39.35,39.4,11900.0
2013-12-20 10:30:00,39.42,39.42,39.37,39.4,13000.0,39.42,39.42,39.37,39.4,13000.0
2013-12-20 10:40:00,39.41,39.45,39.37,39.43,15900.0,39.41,39.45,39.37,39.43,15900.0
2013-12-20 10:50:00,39.47,39.49,39.44,39.45,10000.0,39.47,39.49,39.44,39.45,10000.0
2013-12-20 11:00:00,39.45,39.45,39.42,39.43,8800.0,39.45,39.45,39.42,39.43,8800.0
2013-12-20 11:10:00,39.43,39.46,39.39,39.45,9600.0,39.43,39.46,39.39,39.45,9600.0
2013-12-20 11:20:00,39.45,39.46,39.38,39.39,10200.0,39.45,39.46,39.38,39.39,10200.0
2013-12-20 11:30:00,39.38,39.44,39.36,39.38,8500.0,39.38,39.44,39.36,39.38,8500.0
2013-12-20 11:40:00,39.41,39.54,39.41,39.53,267600.0,39.41,39.54,39.41,39.53,267600.0
2013-12-20 11:50:00,39.53,39.6,39.53,39.6,11900.0,39.53,39.6,39.53,39.6,11900.0
2013-12-20 12:00:00,39.6,39.61,39.57,39.58,12300.0,39.6,39.61,39.57,39.58,12300.0
2013-12-20 12:10:00,39.6,39.62,39.59,39.61,8100.0,39.6,39.62,39.59,39.61,8100.0
2013-12-20 12:20:00,39.6,39.67,39.59,39.67,8200.0,39.6,39.67,39.59,39.67,8200.0
2013-12-20 12:30:00,39.66,39.68,39.64,39.65,7700.0,39.66,39.68,39.64,39.65,7700.0
2013-12-20 12:40:00,39.65,39.65,39.57,39.58,8100.0,39.65,39.65,39.57,39.58,8100.0
2013-12-20 12:50:00,39.58,39.63,39.57,39.6,13000.0,39.58,39.63,39.57,39.6,13000.0
2013-12-20 13:00:00,39.59,39.62,39.59,39.62,6400.0,39.59,39.62,39.59,39.62,6400.0
2013-12-20 13:10:00,39.62,39.65,39.62,39.65,7700.0,39.62,39.65,39.62,39.65,7700.0
2013-12-20 13:20:00,39.66,39.69,39.66,39.67,7000.0,39.66,39.69,39.66,39.67,7000.0
2013-12-20 13:30:00,39.67,39.67,39.61,39.63,14200.0,39.67,39.67,39.61,39.63,14200.0
2013-12-20 13:40:00,39.62,39.63,39.61,39.61,6300.0,39.62,39.63,39.61,39.61,6300.0
2013-12-20 13:50:00,39.61,39.66,39.61,39.66,8800.0,39.61,39.66,39.61,39.66,8800.0
2013-12-20 14:00:00,39.66,39.68,39.64,39.65,11800.0,39.66,39.68,39.64,39.65,11800.0
2013-12-20 14:10:00,39.64,39.67,39.62,39.67,14300.0,39.64,39.67,39.62,39.67,14300.0
2013-12-20 14:20:00,39.68,39.68,39.61,39.62,8200.0,39.68,39.68,39.61,39.62,8200.0
2013-12-20 14:30:00,39.61,39.64,39.58,39.58,12200.0,39.61,39.64,39.58,39.58,12200.0
2013-12-20 14:40:00,39.59,39.59,39.57,39.58,13500.0,39.59,39.59,39.57,39.58,13500.0
2013-12-20 14:50:00,39.58,39.58,39.55,39.56,11400.0,39.58,39.58,39.55,39.56,11400.0
2013-12-20 15:00:00,39.56,39.56,39.53,39.55,12100.0,39.56,39.56,39.53,39.55,12100.0
2013-12-20 15:10:00,39.55,39.58,39.55,39.58,17500.0,39.55,39.58,39.55,39.58,17500.0
2013-12-20 15:20:00,39.58,39.62,39.58,39.61,17300.0,39.58,39.62,39.58,39.61,17300.0
2013-12-20 15:30:00,39.62,39.62,39.59,39.6,24600.0,39.62,39.62,39.59,39.6,24600.0
2013-12-20 15:40:00,39.6,39.61,39.59,39.59,30900.0,39.6,39.61,39.59,39.59,30900.0
2013-12-20 15:50:00,39.59,39.64,39.59,39.6,101700.0,39.59,39.64,39.59,39.6,101700.0
2013-12-23 09:30:00,39.66,39.8,39.65,39.71,28700.0,39.66,39.8,39.65,39.71,28700.0
2013-12-23 09:40:00,39.71,39.93,39.71,39.84,48800.0,39.71,39.93,39.71,39.84,48800.0
2013-12-23 09:50:00,39.81,39.9,39.81,39.88,36200.0,39.81,39.9,39.81,39.88,36200.0
2013-12-23 10:00:00,39.89,39.89,39.82,39.87,30200.0,39.89,39.89,39.82,39.87,30200.0
2013-12-23 10:10:00,39.85,39.92,39.84,39.91,32300.0,39.85,39.92,39.84,39.91,32300.0
2013-12-23 10:20:00,39.91,39.97,39.88,39.97,120400.0,39.91,39.97,39.88,39.97,120400.0
2013-12-23 10:30:00,39.94,39.97,39.94,39.96,18800.0,39.94,39.97,39.94,39.96,18800.0
2013-12-23 10:40:00,39.96,40.04,39.95,40.01,79300.0,39.96,40.04,39.95,40.01,79300.0
2013-12-23 10:50:00,40.01,40.07,40.01,40.06,19400.0,40.01,40.07,40.01,40.06,19400.0
2013-12-23 11:00:00,40.05,40.08,40.05,40.06,16800.0,40.05,40.08,40.05,40.06,16800.0
2013-12-23 11:10:00,40.07,40.1,40.04,40.09,19000.0,40.07,40.1,40.04,40.09,19000.0
2013-12-23 11:20:00,40.09,40.09,40.05,40.07,10600.0,40.09,40.09,40.05,40.07,10600.0
2013-12-23 11:30:00,40.08,40.1,40.07,40.08,23100.0,40.08,40.1,40.07,40.08,23100.0
2013-12-23 11:40:00,40.09,40.15,40.09,40.12,31300.0,40.09,40.15,40.09,40.12,31300.0
2013-12-23 11:50:00,40.12,40.15,40.11,40.14,7300.0,40.12,40.15,40.11,40.14,7300.0
2013-12-23 12:00:00,40.14,40.2,40.13,40.18,533500.0,40.14,40.2,40.13,40.18,533500.0
2013-12-23 12:10:00,40.17,40.18,40.11,40.11,13600.0,40.17,40.18,40.11,40.11,13600.0
2013-12-23 12:20:00,40.11,40.12,40.04,40.06,12100.0,40.11,40.12,40.04,40.06,12100.0
2013-12-23 12:30:00,40.06,40.06,40.01,40.03,22500.0,40.06,40.06,40.01,40.03,22500.0
2013-12-23 12:40:00,40.02,40.02,40.0,40.0,12800.0,40.02,40.02,40.0,40.0,12800.0
2013-12-23 12:50:00,40.01,40.04,40.0,40.01,7000.0,40.01,40.04,40.0,40.01,7000.0
2013-12-23 13:00:00,40.0,40.01,39.97,40.0,24000.0,40.0,40.01,39.97,40.0,24000.0
2013-12-23 13:10:00,40.0,40.01,39.94,39.95,19400.0,40.0,40.01,39.94,39.95,19400.0
2013-12-23 13:20:00,39.95,39.96,39.93,39.95,15100.0,39.95,39.96,39.93,39.95,15100.0
2013-12-23 13:30:00,39.94,39.98,39.93,39.95,21900.0,39.94,39.98,39.93,39.95,21900.0
2013-12-23 13:40:00,39.95,39.97,39.92,39.96,18100.0,39.95,39.97,39.92,39.96,18100.0
2013-12-23 13:50:00,39.95,39.97,39.91,39.95,12700.0,39.95,39.97,39.91,39.95,12700.0
2013-12-23 14:00:00,39.95,39.99,39.94,39.95,13000.0,39.95,39.99,39.94,39.95,13000.0
2013-12-23 14:10:00,39.95,39.97,39.92,39.92,11000.0,39.95,39.97,39.92,39.92,11000.0
2013-12-23 14:20:00,39.91,39.94,39.91,39.91,7400.0,39.91,39.94,39.91,39.91,7400.0
2013-12-23 14:30:00,39.89,39.91,39.88,39.89,8400.0,39.89,39.91,39.88,39.89,8400.0
2013-12-23 14:40:00,39.9,39.91,39.88,39.91,6900.0,39.9,39.91,39.88,39.91,6900.0
2013-12-23 14:50:00,39.91,39.91,39.88,39.89,10400.0,39.91,39.91,39.88,39.89,10400.0
2013-12-23 15:00:00,39.89,39.91,39.89,39.89,11800.0,39.89,39.91,39.89,39.89,11800.0
2013-12-23 15:10:00,39.88,39.9,39.85,39.87,19500.0,39.88,39.9,39.85,39.87,19500.0
2013-12-23 15:20:00,39.87,39.98,39.86,39.96,31900.0,39.87,39.98,39.86,39.96,31900.0
2013-12-23 15:30:00,39.97,40.01,39.97,40.0,18200.0,39.97,40.01,39.97,40.0,18200.0
2013-12-23 15:40:00,40.01,40.02,39.95,39.97,26600.0,40.01,40.02,39.95,39.97,26600.0
2013-12-23 15:50:00,39.96,40.02,39.93,40.02,66800.0,39.96,40.02,39.93,40.02,66800.0
2013-12-24 09:30:00,39.76,40.04,39.58,39.99,27600.0,39.76,40.04,39.58,39.99,27600.0
2013-12-24 09:40:00,39.96,40.14,39.96,40.08,8800.0,39.96,40.14,39.96,40.08,8800.0
2013-12-24 09:50:00,40.09,40.09,40.01,40.04,159000.0,40.09,40.09,40.01,40.04,159000.0
2013-12-24 10:00:00,40.04,40.12,40.04,40.12,17000.0,40.04,40.12,40.04,40.12,17000.0
2013-12-24 10:10:00,40.12,40.18,40.11,40.13,14000.0,40.12,40.18,40.11,40.13,14000.0
2013-12-24 10:20:00,40.14,40.18,40.11,40.13,10700.0,40.14,40.18,40.11,40.13,10700.0
2013-12-24 10:30:00,40.13,40.16,40.13,40.14,6600.0,40.13,40.16,40.13,40.14,6600.0
2013-12-24 10:40:00,40.14,40.15,40.06,40.08,8000.0,40.14,40.15,40.06,40.08,8000.0
2013-12-24 10:50:00,40.07,40.1,40.03,40.08,10300.0,40.07,40.1,40.03,40.08,10300.0
2013-12-24 11:00:00,40.09,40.09,40.02,40.06,18100.0,40.09,40.09,40.02,40.06,18100.0
2013-12-24 11:10:00,40.06,40.11,40.06,40.11,14500.0,40.06,40.11,40.06,40.11,14500.0
2013-12-24 11:20:00,40.11,40.16,40.11,40.16,7800.0,40.11,40.16,40.11,40.16,7800.0
2013-12-24 11:30:00,40.16,40.19,40.15,40.16,6600.0,40.16,40.19,40.15,40.16,6600.0
2013-12-24 11:40:00,40.15,40.16,40.12,40.15,4800.0,40.15,40.16,40.12,40.15,4800.0
2013-12-24 11:50:00,40.16,40.16,40.13,40.14,5700.0,40.16,40.16,40.13,40.14,5700.0
2013-12-24 12:00:00,40.14,40.15,40.07,40.08,11600.0,40.14,40.15,40.07,40.08,11600.0
2013-12-24 12:10:00,40.08,40.1,40.06,40.07,3300.0,40.08,40.1,40.06,40.07,3300.0
2013-12-24 12:20:00,40.09,40.1,40.03,40.07,40200.0,40.09,40.1,40.03,40.07,40200.0
2013-12-24 12:30:00,40.09,40.12,40.07,40.11,14100.0,40.09,40.12,40.07,40.11,14100.0
2013-12-24 12:40:00,40.11,40.12,40.08,40.08,14200.0,40.11,40.12,40.08,40.08,14200.0
2013-12-24 12:50:00,40.08,40.09,40.02,40.06,38800.0,40.08,40.09,40.02,40.06,38800.0
2013-12-26 09:30:00,40.08,40.22,40.0,40.07,14600.0,40.08,40.22,40.0,40.07,14600.0
2013-12-26 09:40:00,40.17,40.25,40.14,40.17,9300.0,40.17,40.25,40.14,40.17,9300.0
2013-12-26 09:50:00,40.17,40.21,40.09,40.1,5200.0,40.17,40.21,40.09,40.1,5200.0
2013-12-26 10:00:00,40.13,40.2,40.07,40.11,15500.0,40.13,40.2,40.07,40.11,15500.0
2013-12-26 10:10:00,40.12,40.13,40.04,40.04,6000.0,40.12,40.13,40.04,40.04,6000.0
2013-12-26 10:20:00,40.04,40.08,40.02,40.02,9100.0,40.04,40.08,40.02,40.02,9100.0
2013-12-26 10:30:00,40.02,40.03,39.99,40.03,9200.0,40.02,40.03,39.99,40.03,9200.0
2013-12-26 10:40:00,40.03,40.05,39.98,39.98,7800.0,40.03,40.05,39.98,39.98,7800.0
2013-12-26 10:50:00,40.0,40.0,39.94,39.95,7400.0,40.0,40.0,39.94,39.95,7400.0
2013-12-26 11:00:00,39.98,39.98,39.93,39.97,7100.0,39.98,39.98,39.93,39.97,7100.0
2013-12-26 11:10:00,39.97,40.01,39.96,40.0,9400.0,39.97,40.01,39.96,40.0,9400.0
2013-12-26 11:20:00,39.99,40.0,39.94,39.94,7800.0,39.99,40.0,39.94,39.94,7800.0
2013-12-26 11:30:00,39.96,39.96,39.93,39.93,13700.0,39.96,39.96,39.93,39.93,13700.0
2013-12-26 11:40:00,39.94,39.96,39.9,39.96,26300.0,39.94,39.96,39.9,39.96,26300.0
2013-12-26 11:50:00,39.96,39.96,39.9,39.93,8000.0,39.96,39.96,39.9,39.93,8000.0
2013-12-26 12:00:00,39.94,39.96,39.94,39.96,3000.0,39.94,39.96,39.94,39.96,3000.0
2013-12-26 12:10:00,39.96,39.97,39.9,39.92,8100.0,39.96,39.97,39.9,39.92,8100.0
2013-12-26 12:20:00,39.9,39.94,39.88,39.92,7900.0,39.9,39.94,39.88,39.92,7900.0
2013-12-26 12:30:00,39.93,39.93,39.91,39.92,3300.0,39.93,39.93,39.91,39.92,3300.0
2013-12-26 12:40:00,39.92,39.94,39.9,39.93,6200.0,39.92,39.94,39.9,39.93,6200.0
2013-12-26 12:50:00,39.93,39.94,39.91,39.93,7500.0,39.93,39.94,39.91,39.93,7500.0
2013-12-26 13:00:00,39.94,39.98,39.93,39.98,3300.0,39.94,39.98,39.93,39.98,3300.0
2013-12-26 13:10:00,39.97,39.98,39.94,39.96,6900.0,39.97,39.98,39.94,39.96,6900.0
2013-12-26 13:20:00,39.97,39.98,39.94,39.94,6800.0,39.97,39.98,39.94,39.94,6800.0
2013-12-26 13:30:00,39.94,39.98,39.94,39.96,14200.0,39.94,39.98,39.94,39.96,14200.0
2013-12-26 13:40:00,39.97,39.98,39.97,39.97,4100.0,39.97,39.98,39.97,39.97,4100.0
2013-12-26 13:50:00,39.97,39.98,39.94,39.96,5600.0,39.97,39.98,39.94,39.96,5600.0
2013-12-26 14:00:00,39.97,39.98,39.96,39.96,11600.0,39.97,39.98,39.96,39.96,11600.0
2013-12-26 14:10:00,39.97,39.98,39.97,39.97,3400.0,39.97,39.98,39.97,39.97,3400.0
2013-12-26 14:20:00,39.98,39.98,39.96,39.97,3500.0,39.98,39.98,39.96,39.97,3500.0
2013-12-26 14:30:00,39.97,39.98,39.96,39.96,8000.0,39.97,39.98,39.96,39.96,8000.0
2013-12-26 14:40:00,39.97,39.97,39.92,39.96,13400.0,39.97,39.97,39.92,39.96,13400.0
2013-12-26 14:50:00,39.96,39.99,39.96,39.97,8300.0,39.96,39.99,39.96,39.97,8300.0
2013-12-26 15:00:00,39.98,39.98,39.97,39.98,3100.0,39.98,39.98,39.97,39.98,3100.0
2013-12-26 15:10:00,39.98,39.98,39.94,39.96,11100.0,39.98,39.98,39.94,39.96,11100.0
2013-12-26 15:20:00,39.96,39.96,39.92,39.95,18400.0,39.96,39.96,39.92,39.95,18400.0
2013-12-26 15:30:00,39.96,39.97,39.94,39.96,14700.0,39.96,39.97,39.94,39.96,14700.0
2013-12-26 15:40:00,39.96,39.96,39.93,39.95,33900.0,39.96,39.96,39.93,39.95,33900.0
2013-12-26 15:50:00,39.96,39.98,39.94,39.98,87400.0,39.96,39.98,39.94,39.98,87400.0
2013-12-27 09:30:00,40.0,40.08,39.98,40.02,18700.0,40.0,40.08,39.98,40.02,18700.0
2013-12-27 09:40:00,40.04,40.1,40.03,40.09,12600.0,40.04,40.1,40.03,40.09,12600.0
2013-12-27 09:50:00,40.1,40.13,40.04,40.11,13500.0,40.1,40.13,40.04,40.11,13500.0
2013-12-27 10:00:00,40.1,40.19,40.1,40.18,11200.0,40.1,40.19,40.1,40.18,11200.0
2013-12-27 10:10:00,40.17,40.17,40.09,40.12,3900.0,40.17,40.17,40.09,40.12,3900.0
2013-12-27 10:20:00,40.12,40.12,40.09,40.1,4000.0,40.12,40.12,40.09,40.1,4000.0
2013-12-27 10:30:00,40.1,40.12,40.07,40.1,8300.0,40.1,40.12,40.07,40.1,8300.0
2013-12-27 10:40:00,40.1,40.15,40.08,40.13,16000.0,40.1,40.15,40.08,40.13,16000.0
2013-12-27 10:50:00,40.12,40.19,40.12,40.18,13200.0,40.12,40.19,40.12,40.18,13200.0
2013-12-27 11:00:00,40.17,40.22,40.16,40.21,9700.0,40.17,40.22,40.16,40.21,9700.0
2013-12-27 11:10:00,40.21,40.26,40.18,40.24,13300.0,40.21,40.26,40.18,40.24,13300.0
2013-12-27 11:20:00,40.25,40.28,40.21,40.28,8400.0,40.25,40.28,40.21,40.28,8400.0
2013-12-27 11:30:00,40.28,40.3,40.26,40.27,10500.0,40.28,40.3,40.26,40.27,10500.0
2013-12-27 11:40:00,40.25,40.27,40.22,40.26,7000.0,40.25,40.27,40.22,40.26,7000.0
2013-12-27 11:50:00,40.26,40.3,40.26,40.29,6200.0,40.26,40.3,40.26,40.29,6200.0
2013-12-27 12:00:00,40.29,40.29,40.25,40.27,5000.0,40.29,40.29,40.25,40.27,5000.0
2013-12-27 12:10:00,40.26,40.26,40.21,40.21,8700.0,40.26,40.26,40.21,40.21,8700.0
2013-12-27 12:20:00,40.22,40.23,40.21,40.22,3800.0,40.22,40.23,40.21,40.22,3800.0
2013-12-27 12:30:00,40.22,40.27,40.15,40.26,52400.0,40.22,40.27,40.15,40.26,52400.0
2013-12-27 12:40:00,40.26,40.26,40.19,40.2,13700.0,40.26,40.26,40.19,40.2,13700.0
2013-12-27 12:50:00,40.21,40.23,40.2,40.23,8400.0,40.21,40.23,40.2,40.23,8400.0
2013-12-27 13:00:00,40.23,40.23,40.2,40.2,5700.0,40.23,40.23,40.2,40.2,5700.0
2013-12-27 13:10:00,40.19,40.19,40.16,40.17,3900.0,40.19,40.19,40.16,40.17,3900.0
2013-12-27 13:20:00,40.17,40.18,40.14,40.16,5300.0,40.17,40.18,40.14,40.16,5300.0
2013-12-27 13:30:00,40.16,40.19,40.15,40.18,9200.0,40.16,40.19,40.15,40.18,9200.0
2013-12-27 13:40:00,40.18,40.21,40.13,40.21,16200.0,40.18,40.21,40.13,40.21,16200.0
2013-12-27 13:50:00,40.2,40.24,40.19,40.24,6400.0,40.2,40.24,40.19,40.24,6400.0
2013-12-27 14:00:00,40.24,40.24,40.2,40.21,9700.0,40.24,40.24,40.2,40.21,9700.0
2013-12-27 14:10:00,40.22,40.23,40.19,40.21,10600.0,40.22,40.23,40.19,40.21,10600.0
2013-12-27 14:20:00,40.21,40.23,40.2,40.23,9700.0,40.21,40.23,40.2,40.23,9700.0
2013-12-27 14:30:00,40.23,40.23,40.2,40.22,11500.0,40.23,40.23,40.2,40.22,11500.0
2013-12-27 14:40:00,40.23,40.26,40.22,40.26,10000.0,40.23,40.26,40.22,40.26,10000.0
2013-12-27 14:50:00,40.27,40.27,40.23,40.23,15100.0,40.27,40.27,40.23,40.23,15100.0
2013-12-27 15:00:00,40.24,40.27,40.23,40.26,10900.0,40.24,40.27,40.23,40.26,10900.0
2013-12-27 15:10:00,40.26,40.27,40.21,40.22,14200.0,40.26,40.27,40.21,40.22,14200.0
2013-12-27 15:20:00,40.23,40.25,40.22,40.25,10000.0,40.23,40.25,40.22,40.25,10000.0
2013-12-27 15:30:00,40.25,40.27,40.24,40.25,10900.0,40.25,40.27,40.24,40.25,10900.0
2013-12-27 15:40:00,40.25,40.26,40.25,40.25,32700.0,40.25,40.26,40.25,40.25,32700.0
2013-12-27 15:50:00,40.25,40.25,40.16,40.17,42000.0,40.25,40.25,40.16,40.17,42000.0
2013-12-30 09:30:00,40.1,40.19,40.04,40.18,9600.0,40.1,40.19,40.04,40.18,9600.0
2013-12-30 09:40:00,40.23,40.23,40.11,40.2,6300.0,40.23,40.23,40.11,40.2,6300.0
2013-12-30 09:50:00,40.2,40.29,40.2,40.26,16700.0,40.2,40.29,40.2,40.26,16700.0
2013-12-30 10:00:00,40.28,40.32,40.26,40.26,17300.0,40.28,40.32,40.26,40.26,17300.0
2013-12-30 10:10:00,40.25,40.28,40.24,40.28,17500.0,40.25,40.28,40.24,40.28,17500.0
2013-12-30 10:20:00,40.26,40.31,40.26,40.31,15200.0,40.26,40.31,40.26,40.31,15200.0
2013-12-30 10:30:00,40.31,40.31,40.27,40.29,8800.0,40.31,40.31,40.27,40.29,8800.0
2013-12-30 10:40:00,40.29,40.32,40.29,40.3,3100.0,40.29,40.32,40.29,40.3,3100.0
2013-12-30 10:50:00,40.31,40.31,40.27,40.28,3400.0,40.31,40.31,40.27,40.28,3400.0
2013-12-30 11:00:00,40.29,40.32,40.28,40.32,19300.0,40.29,40.32,40.28,40.32,19300.0
2013-12-30 11:10:00,40.32,40.33,40.28,40.3,19200.0,40.32,40.33,40.28,40.3,19200.0
2013-12-30 11:20:00,40.31,40.31,40.24,40.25,7000.0,40.31,40.31,40.24,40.25,7000.0
2013-12-30 11:30:00,40.26,40.3,40.26,40.27,12500.0,40.26,40.3,40.26,40.27,12500.0
2013-12-30 11:40:00,40.28,40.29,40.26,40.28,3400.0,40.28,40.29,40.26,40.28,3400.0
2013-12-30 11:50:00,40.29,40.3,40.27,40.29,3700.0,40.29,40.3,40.27,40.29,3700.0
2013-12-30 12:00:00,40.29,40.3,40.27,40.29,5700.0,40.29,40.3,40.27,40.29,5700.0
2013-12-30 12:10:00,40.28,40.29,40.26,40.28,5500.0,40.28,40.29,40.26,40.28,5500.0
2013-12-30 12:20:00,40.28,40.29,40.26,40.28,1900.0,40.28,40.29,40.26,40.28,1900.0
2013-12-30 12:30:00,40.26,40.35,40.25,40.35,54400.0,40.26,40.35,40.25,40.35,54400.0
2013-12-30 12:40:00,40.33,40.5,40.33,40.47,34700.0,40.33,40.5,40.33,40.47,34700.0
2013-12-30 12:50:00,40.47,40.47,40.44,40.46,11900.0,40.47,40.47,40.44,40.46,11900.0
2013-12-30 13:00:00,40.46,40.47,40.44,40.44,8600.0,40.46,40.47,40.44,40.44,8600.0
2013-12-30 13:10:00,40.45,40.51,40.45,40.51,11500.0,40.45,40.51,40.45,40.51,11500.0
2013-12-30 13:20:00,40.51,40.53,40.5,40.51,8000.0,40.51,40.53,40.5,40.51,8000.0
2013-12-30 13:30:00,40.51,40.51,40.49,40.5,8700.0,40.51,40.51,40.49,40.5,8700.0
2013-12-30 13:40:00,40.5,40.52,40.47,40.52,12900.0,40.5,40.52,40.47,40.52,12900.0
2013-12-30 13:50:00,40.51,40.55,40.51,40.54,9900.0,40.51,40.55,40.51,40.54,9900.0
2013-12-30 14:00:00,40.53,40.55,40.52,40.55,9300.0,40.53,40.55,40.52,40.55,9300.0
2013-12-30 14:10:00,40.55,40.55,40.53,40.55,14400.0,40.55,40.55,40.53,40.55,14400.0
2013-12-30 14:20:00,40.54,40.55,40.51,40.55,8500.0,40.54,40.55,40.51,40.55,8500.0
2013-12-30 14:30:00,40.55,40.56,40.54,40.56,8400.0,40.55,40.56,40.54,40.56,8400.0
2013-12-30 14:40:00,40.57,40.58,40.55,40.58,10100.0,40.57,40.58,40.55,40.58,10100.0
2013-12-30 14:50:00,40.57,40.6,40.57,40.59,7100.0,40.57,40.6,40.57,40.59,7100.0
2013-12-30 15:00:00,40.59,40.59,40.55,40.55,16000.0,40.59,40.59,40.55,40.55,16000.0
2013-12-30 15:10:00,40.55,40.57,40.52,40.53,12400.0,40.55,40.57,40.52,40.53,12400.0
2013-12-30 15:20:00,40.52,40.57,40.5,40.55,24400.0,40.52,40.57,40.5,40.55,24400.0
2013-12-30 15:30:00,40.55,40.56,40.54,40.56,28800.0,40.55,40.56,40.54,40.56,28800.0
2013-12-30 15:40:00,40.55,40.62,40.55,40.61,60600.0,40.55,40.62,40.55,40.61,60600.0
2013-12-30 15:50:00,40.6,40.61,40.59,40.61,75100.0,40.6,40.61,40.59,40.61,75100.0
2013-12-31 09:30:00,40.59,40.79,40.42,40.78,14200.0,40.59,40.79,40.42,40.78,14200.0
2013-12-31 09:40:00,40.78,40.78,40.6,40.61,12100.0,40.78,40.78,40.6,40.61,12100.0
2013-12-31 09:50:00,40.61,40.76,40.61,40.7,14200.0,40.61,40.76,40.61,40.7,14200.0
2013-12-31 10:00:00,40.68,40.74,40.61,40.64,17200.0,40.68,40.74,40.61,40.64,17200.0
2013-12-31 10:10:00,40.64,40.67,40.57,40.62,15600.0,40.64,40.67,40.57,40.62,15600.0
2013-12-31 10:20:00,40.62,40.64,40.6,40.64,11300.0,40.62,40.64,40.6,40.64,11300.0
2013-12-31 10:30:00,40.63,40.64,40.6,40.61,16700.0,40.63,40.64,40.6,40.61,16700.0
2013-12-31 10:40:00,40.59,40.62,40.59,40.6,8600.0,40.59,40.62,40.59,40.6,8600.0
2013-12-31 10:50:00,40.59,40.64,40.58,40.64,11600.0,40.59,40.64,40.58,40.64,11600.0
2013-12-31 11:00:00,40.65,40.68,40.61,40.64,12700.0,40.65,40.68,40.61,40.64,12700.0
2013-12-31 11:10:00,40.65,40.65,40.58,40.59,10900.0,40.65,40.65,40.58,40.59,10900.0
2013-12-31 11:20:00,40.59,40.63,40.59,40.6,14800.0,40.59,40.63,40.59,40.6,14800.0
2013-12-31 11:30:00,40.61,40.61,40.59,40.59,6700.0,40.61,40.61,40.59,40.59,6700.0
2013-12-31 11:40:00,40.6,40.61,40.59,40.61,15600.0,40.6,40.61,40.59,40.61,15600.0
2013-12-31 11:50:00,40.61,40.61,40.59,40.61,14600.0,40.61,40.61,40.59,40.61,14600.0
2013-12-31 12:00:00,40.61,40.62,40.59,40.62,13100.0,40.61,40.62,40.59,40.62,13100.0
2013-12-31 12:10:00,40.62,40.63,40.59,40.61,8800.0,40.62,40.63,40.59,40.61,8800.0
2013-12-31 12:20:00,40.59,40.61,40.58,40.61,7200.0,40.59,40.61,40.58,40.61,7200.0
2013-12-31 12:30:00,40.61,40.63,40.59,40.62,9200.0,40.61,40.63,40.59,40.62,9200.0
2013-12-31 12:40:00,40.61,40.61,40.57,40.58,7700.0,40.61,40.61,40.57,40.58,7700.0
2013-12-31 12:50:00,40.59,40.6,40.56,40.58,10500.0,40.59,40.6,40.56,40.58,10500.0
2013-12-31 13:00:00,40.58,40.58,40.53,40.53,38700.0,40.58,40.58,40.53,40.53,38700.0
2013-12-31 13:10:00,40.52,40.54,40.51,40.53,4800.0,40.52,40.54,40.51,40.53,4800.0
2013-12-31 13:20:00,40.53,40.58,40.53,40.57,7300.0,40.53,40.58,40.53,40.57,7300.0
2013-12-31 13:30:00,40.58,40.58,40.55,40.57,6000.0,40.58,40.58,40.55,40.57,6000.0
2013-12-31 13:40:00,40.57,40.57,40.56,40.56,5600.0,40.57,40.57,40.56,40.56,5600.0
2013-12-31 13:50:00,40.55,40.58,40.55,40.58,5600.0,40.55,40.58,40.55,40.58,5600.0
2013-12-31 14:00:00,40.57,40.58,40.55,40.55,9300.0,40.57,40.58,40.55,40.55,9300.0
2013-12-31 14:10:00,40.54,40.56,40.52,40.56,13400.0,40.54,40.56,40.52,40.56,13400.0
2013-12-31 14:20:00,40.55,40.6,40.53,40.55,9600.0,40.55,40.6,40.53,40.55,9600.0
2013-12-31 14:30:00,40.54,40.57,40.52,40.54,14700.0,40.54,40.57,40.52,40.54,14700.0
2013-12-31 14:40:00,40.54,40.55,40.53,40.55,8900.0,40.54,40.55,40.53,40.55,8900.0
2013-12-31 14:50:00,40.55,40.56,40.53,40.55,9400.0,40.55,40.56,40.53,40.55,9400.0
2013-12-31 15:00:00,40.55,40.57,40.52,40.52,9200.0,40.55,40.57,40.52,40.52,9200.0
2013-12-31 15:10:00,40.51,40.53,40.5,40.51,9700.0,40.51,40.53,40.5,40.51,9700.0
2013-12-31 15:20:00,40.51,40.53,40.51,40.52,6900.0,40.51,40.53,40.51,40.52,6900.0
2013-12-31 15:30:00,40.52,40.57,40.52,40.55,21400.0,40.52,40.57,40.52,40.55,21400.0
2013-12-31 15:40:00,40.56,40.58,40.54,40.56,23200.0,40.56,40.58,40.54,40.56,23200.0
2013-12-31 15:50:00,40.56,40.58,40.54,40.57,72100.0,40.56,40.58,40.54,40.57,72100.0
2014-01-02 09:30:00,40.33,40.49,40.06,40.35,30400.0,40.33,40.49,40.06,40.35,30400.0
2014-01-02 09:40:00,40.33,40.53,40.28,40.48,25500.0,40.33,40.53,40.28,40.48,25500.0
2014-01-02 09:50:00,40.48,40.55,40.43,40.53,42100.0,40.48,40.55,40.43,40.53,42100.0
2014-01-02 10:00:00,40.47,40.57,40.39,40.46,19500.0,40.47,40.57,40.39,40.46,19500.0
2014-01-02 10:10:00,40.48,40.6,40.48,40.49,18700.0,40.48,40.6,40.48,40.49,18700.0
2014-01-02 10:20:00,40.47,40.47,40.32,40.35,8600.0,40.47,40.47,40.32,40.35,8600.0
2014-01-02 10:30:00,40.32,40.33,40.24,40.28,33400.0,40.32,40.33,40.24,40.28,33400.0
2014-01-02 10:40:00,40.3,40.35,40.27,40.3,28600.0,40.3,40.35,40.27,40.3,28600.0
2014-01-02 10:50:00,40.31,40.33,40.28,40.28,8100.0,40.31,40.33,40.28,40.28,8100.0
2014-01-02 11:00:00,40.29,40.31,40.27,40.29,14000.0,40.29,40.31,40.27,40.29,14000.0
2014-01-02 11:10:00,40.29,40.31,40.28,40.29,11600.0,40.29,40.31,40.28,40.29,11600.0
2014-01-02 11:20:00,40.29,40.31,40.28,40.28,7500.0,40.29,40.31,40.28,40.28,7500.0
2014-01-02 11:30:00,40.28,40.3,40.25,40.26,17200.0,40.28,40.3,40.25,40.26,17200.0
2014-01-02 11:40:00,40.25,40.3,40.22,40.26,30500.0,40.25,40.3,40.22,40.26,30500.0
2014-01-02 11:50:00,40.22,40.25,40.17,40.22,27200.0,40.22,40.25,40.17,40.22,27200.0
2014-01-02 12:00:00,40.22,40.31,40.22,40.3,31000.0,40.22,40.31,40.22,40.3,31000.0
2014-01-02 12:10:00,40.31,40.31,40.28,40.28,15800.0,40.31,40.31,40.28,40.28,15800.0
2014-01-02 12:20:00,40.29,40.31,40.27,40.28,6900.0,40.29,40.31,40.27,40.28,6900.0
2014-01-02 12:30:00,40.29,40.31,40.26,40.31,6000.0,40.29,40.31,40.26,40.31,6000.0
2014-01-02 12:40:00,40.31,40.31,40.27,40.3,8000.0,40.31,40.31,40.27,40.3,8000.0
2014-01-02 12:50:00,40.3,40.31,40.29,40.31,9600.0,40.3,40.31,40.29,40.31,9600.0
2014-01-02 13:00:00,40.3,40.31,40.27,40.27,14500.0,40.3,40.31,40.27,40.27,14500.0
2014-01-02 13:10:00,40.25,40.29,40.24,40.25,36200.0,40.25,40.29,40.24,40.25,36200.0
2014-01-02 13:20:00,40.25,40.3,40.24,40.29,31800.0,40.25,40.3,40.24,40.29,31800.0
2014-01-02 13:30:00,40.29,40.31,40.26,40.3,31700.0,40.29,40.31,40.26,40.3,31700.0
2014-01-02 13:40:00,40.3,40.33,40.28,40.32,20600.0,40.3,40.33,40.28,40.32,20600.0
2014-01-02 13:50:00,40.32,40.33,40.3,40.31,7500.0,40.32,40.33,40.3,40.31,7500.0
2014-01-02 14:00:00,40.33,40.4,40.33,40.39,26700.0,40.33,40.4,40.33,40.39,26700.0
2014-01-02 14:10:00,40.38,40.39,40.33,40.34,15600.0,40.38,40.39,40.33,40.34,15600.0
2014-01-02 14:20:00,40.33,40.38,40.33,40.35,17300.0,40.33,40.38,40.33,40.35,17300.0
2014-01-02 14:30:00,40.35,40.36,40.35,40.36,7900.0,40.35,40.36,40.35,40.36,7900.0
2014-01-02 14:40:00,40.36,40.39,40.36,40.39,18700.0,40.36,40.39,40.36,40.39,18700.0
2014-01-02 14:50:00,40.38,40.39,40.36,40.36,18200.0,40.38,40.39,40.36,40.36,18200.0
2014-01-02 15:00:00,40.37,40.39,40.36,40.38,15000.0,40.37,40.39,40.36,40.38,15000.0
2014-01-02 15:10:00,40.39,40.39,40.38,40.39,4500.0,40.39,40.39,40.38,40.39,4500.0
2014-01-02 15:20:00,40.39,40.4,40.38,40.39,24200.0,40.39,40.4,40.38,40.39,24200.0
2014-01-02 15:30:00,40.38,40.41,40.38,40.4,40900.0,40.38,40.41,40.38,40.4,40900.0
2014-01-02 15:40:00,40.4,40.44,40.4,40.43,26100.0,40.4,40.44,40.4,40.43,26100.0
2014-01-02 15:50:00,40.42,40.45,40.4,40.42,62500.0,40.42,40.45,40.4,40.42,62500.0
2014-01-03 09:30:00,40.51,40.55,40.33,40.48,18700.0,40.51,40.55,40.33,40.48,18700.0
2014-01-03 09:40:00,40.47,40.6,40.45,40.59,16000.0,40.47,40.6,40.45,40.59,16000.0
2014-01-03 09:50:00,40.58,40.66,40.57,40.6,55200.0,40.58,40.66,40.57,40.6,55200.0
2014-01-03 10:00:00,40.6,40.7,40.58,40.6,63500.0,40.6,40.7,40.58,40.6,63500.0
2014-01-03 10:10:00,40.59,40.64,40.59,40.6,16800.0,40.59,40.64,40.59,40.6,16800.0
2014-01-03 10:20:00,40.61,40.68,40.6,40.65,7800.0,40.61,40.68,40.6,40.65,7800.0
2014-01-03 10:30:00,40.64,40.7,40.63,40.67,12500.0,40.64,40.7,40.63,40.67,12500.0
2014-01-03 10:40:00,40.67,40.68,40.62,40.63,7500.0,40.67,40.68,40.62,40.63,7500.0
2014-01-03 10:50:00,40.63,40.66,40.62,40.65,12600.0,40.63,40.66,40.62,40.65,12600.0
2014-01-03 11:00:00,40.65,40.67,40.61,40.62,9700.0,40.65,40.67,40.61,40.62,9700.0
2014-01-03 11:10:00,40.63,40.63,40.56,40.59,17100.0,40.63,40.63,40.56,40.59,17100.0
2014-01-03 11:20:00,40.59,40.62,40.59,40.6,8200.0,40.59,40.62,40.59,40.6,8200.0
2014-01-03 11:30:00,40.6,40.61,40.59,40.6,9400.0,40.6,40.61,40.59,40.6,9400.0
2014-01-03 11:40:00,40.6,40.62,40.59,40.6,16100.0,40.6,40.62,40.59,40.6,16100.0
2014-01-03 11:50:00,40.6,40.61,40.57,40.58,21200.0,40.6,40.61,40.57,40.58,21200.0
2014-01-03 12:00:00,40.58,40.61,40.58,40.59,10600.0,40.58,40.61,40.58,40.59,10600.0
2014-01-03 12:10:00,40.58,40.6,40.58,40.58,5600.0,40.58,40.6,40.58,40.58,5600.0
2014-01-03 12:20:00,40.59,40.6,40.58,40.59,9000.0,40.59,40.6,40.58,40.59,9000.0
2014-01-03 12:30:00,40.58,40.6,40.58,40.59,6400.0,40.58,40.6,40.58,40.59,6400.0
2014-01-03 12:40:00,40.59,40.6,40.58,40.58,11100.0,40.59,40.6,40.58,40.58,11100.0
2014-01-03 12:50:00,40.59,40.6,40.58,40.59,8200.0,40.59,40.6,40.58,40.59,8200.0
2014-01-03 13:00:00,40.59,40.59,40.58,40.59,10000.0,40.59,40.59,40.58,40.59,10000.0
2014-01-03 13:10:00,40.59,40.59,40.58,40.59,17000.0,40.59,40.59,40.58,40.59,17000.0
2014-01-03 13:20:00,40.59,40.6,40.58,40.59,5100.0,40.59,40.6,40.58,40.59,5100.0
2014-01-03 13:30:00,40.59,40.59,40.58,40.59,11600.0,40.59,40.59,40.58,40.59,11600.0
2014-01-03 13:40:00,40.59,40.59,40.57,40.58,13400.0,40.59,40.59,40.57,40.58,13400.0
2014-01-03 13:50:00,40.58,40.58,40.56,40.57,2600.0,40.58,40.58,40.56,40.57,2600.0
2014-01-03 14:00:00,40.57,40.58,40.55,40.55,9100.0,40.57,40.58,40.55,40.55,9100.0
2014-01-03 14:10:00,40.55,40.55,40.52,40.52,9100.0,40.55,40.55,40.52,40.52,9100.0
2014-01-03 14:20:00,40.53,40.54,40.49,40.5,8000.0,40.53,40.54,40.49,40.5,8000.0
2014-01-03 14:30:00,40.51,40.52,40.45,40.47,12700.0,40.51,40.52,40.45,40.47,12700.0
2014-01-03 14:40:00,40.46,40.51,40.46,40.51,6100.0,40.46,40.51,40.46,40.51,6100.0
2014-01-03 14:50:00,40.51,40.55,40.51,40.54,9400.0,40.51,40.55,40.51,40.54,9400.0
2014-01-03 15:00:00,40.54,40.59,40.53,40.59,33800.0,40.54,40.59,40.53,40.59,33800.0
2014-01-03 15:10:00,40.6,40.62,40.59,40.6,29500.0,40.6,40.62,40.59,40.6,29500.0
2014-01-03 15:20:00,40.6,40.61,40.59,40.6,35900.0,40.6,40.61,40.59,40.6,35900.0
2014-01-03 15:30:00,40.61,40.62,40.57,40.58,22700.0,40.61,40.62,40.57,40.58,22700.0
2014-01-03 15:40:00,40.57,40.61,40.55,40.6,54900.0,40.57,40.61,40.55,40.6,54900.0
2014-01-03 15:50:00,40.6,40.62,40.59,40.62,157600.0,40.6,40.62,40.59,40.62,157600.0
2014-01-06 09:30:00,40.58,40.79,40.58,40.67,29200.0,40.58,40.79,40.58,40.67,29200.0
2014-01-06 09:40:00,40.6,40.62,40.34,40.38,21300.0,40.6,40.62,40.34,40.38,21300.0
2014-01-06 09:50:00,40.39,40.49,40.39,40.41,10400.0,40.39,40.49,40.39,40.41,10400.0
2014-01-06 10:00:00,40.41,40.42,40.36,40.41,16900.0,40.41,40.42,40.36,40.41,16900.0
2014-01-06 10:10:00,40.44,40.48,40.37,40.48,6600.0,40.44,40.48,40.37,40.48,6600.0
2014-01-06 10:20:00,40.48,40.51,40.39,40.4,10700.0,40.48,40.51,40.39,40.4,10700.0
2014-01-06 10:30:00,40.41,40.41,40.35,40.39,8900.0,40.41,40.41,40.35,40.39,8900.0
2014-01-06 10:40:00,40.39,40.44,40.36,40.4,8900.0,40.39,40.44,40.36,40.4,8900.0
2014-01-06 10:50:00,40.37,40.4,40.26,40.31,13100.0,40.37,40.4,40.26,40.31,13100.0
2014-01-06 11:00:00,40.29,40.34,40.27,40.34,9800.0,40.29,40.34,40.27,40.34,9800.0
2014-01-06 11:10:00,40.34,40.34,40.24,40.26,12700.0,40.34,40.34,40.24,40.26,12700.0
2014-01-06 11:20:00,40.25,40.3,40.25,40.27,14700.0,40.25,40.3,40.25,40.27,14700.0
2014-01-06 11:30:00,40.28,40.33,40.28,40.3,4500.0,40.28,40.33,40.28,40.3,4500.0
2014-01-06 11:40:00,40.32,40.34,40.3,40.34,5800.0,40.32,40.34,40.3,40.34,5800.0
2014-01-06 11:50:00,40.33,40.36,40.31,40.31,7000.0,40.33,40.36,40.31,40.31,7000.0
2014-01-06 12:00:00,40.32,40.35,40.27,40.31,8600.0,40.32,40.35,40.27,40.31,8600.0
2014-01-06 12:10:00,40.29,40.34,40.27,40.32,3500.0,40.29,40.34,40.27,40.32,3500.0
2014-01-06 12:20:00,40.32,40.34,40.31,40.32,7600.0,40.32,40.34,40.31,40.32,7600.0
2014-01-06 12:30:00,40.31,40.31,40.24,40.24,8000.0,40.31,40.31,40.24,40.24,8000.0
2014-01-06 12:40:00,40.24,40.27,40.23,40.26,5000.0,40.24,40.27,40.23,40.26,5000.0
2014-01-06 12:50:00,40.27,40.3,40.26,40.27,12800.0,40.27,40.3,40.26,40.27,12800.0
2014-01-06 13:00:00,40.29,40.29,40.22,40.23,4800.0,40.29,40.29,40.22,40.23,4800.0
2014-01-06 13:10:00,40.22,40.28,40.21,40.27,9200.0,40.22,40.28,40.21,40.27,9200.0
2014-01-06 13:20:00,40.28,40.31,40.26,40.31,32400.0,40.28,40.31,40.26,40.31,32400.0
2014-01-06 13:30:00,40.29,40.32,40.28,40.3,8500.0,40.29,40.32,40.28,40.3,8500.0
2014-01-06 13:40:00,40.3,40.32,40.29,40.31,7300.0,40.3,40.32,40.29,40.31,7300.0
2014-01-06 13:50:00,40.31,40.37,40.31,40.32,11900.0,40.31,40.37,40.31,40.32,11900.0
2014-01-06 14:00:00,40.33,40.34,40.29,40.3,7500.0,40.33,40.34,40.29,40.3,7500.0
2014-01-06 14:10:00,40.3,40.34,40.3,40.32,5000.0,40.3,40.34,40.3,40.32,5000.0
2014-01-06 14:20:00,40.32,40.34,40.28,40.31,7100.0,40.32,40.34,40.28,40.31,7100.0
2014-01-06 14:30:00,40.31,40.37,40.3,40.37,3300.0,40.31,40.37,40.3,40.37,3300.0
2014-01-06 14:40:00,40.37,40.38,40.34,40.35,6600.0,40.37,40.38,40.34,40.35,6600.0
2014-01-06 14:50:00,40.35,40.35,40.31,40.33,15400.0,40.35,40.35,40.31,40.33,15400.0
2014-01-06 15:00:00,40.33,40.37,40.32,40.36,17900.0,40.33,40.37,40.32,40.36,17900.0
2014-01-06 15:10:00,40.36,40.37,40.3,40.3,26300.0,40.36,40.37,40.3,40.3,26300.0
2014-01-06 15:20:00,40.29,40.29,40.24,40.24,18000.0,40.29,40.29,40.24,40.24,18000.0
2014-01-06 15:30:00,40.25,40.27,40.18,40.18,25800.0,40.25,40.27,40.18,40.18,25800.0
2014-01-06 15:40:00,40.18,40.22,40.16,40.22,43700.0,40.18,40.22,40.16,40.22,43700.0
2014-01-06 15:50:00,40.23,40.29,40.21,40.24,74400.0,40.23,40.29,40.21,40.24,74400.0
2014-01-07 09:30:00,40.3,40.49,40.22,40.29,244500.0,40.3,40.49,40.22,40.29,244500.0
2014-01-07 09:40:00,40.27,40.32,40.25,40.3,41600.0,40.27,40.32,40.25,40.3,41600.0
2014-01-07 09:50:00,40.31,40.34,40.26,40.34,13200.0,40.31,40.34,40.26,40.34,13200.0
2014-01-07 10:00:00,40.34,40.35,40.25,40.28,68400.0,40.34,40.35,40.25,40.28,68400.0
2014-01-07 10:10:00,40.28,40.28,40.19,40.24,20900.0,40.28,40.28,40.19,40.24,20900.0
2014-01-07 10:20:00,40.24,40.29,40.23,40.29,10800.0,40.24,40.29,40.23,40.29,10800.0
2014-01-07 10:30:00,40.31,40.35,40.3,40.31,15600.0,40.31,40.35,40.3,40.31,15600.0
2014-01-07 10:40:00,40.32,40.37,40.32,40.36,9700.0,40.32,40.37,40.32,40.36,9700.0
2014-01-07 10:50:00,40.36,40.4,40.35,40.37,62500.0,40.36,40.4,40.35,40.37,62500.0
2014-01-07 11:00:00,40.39,40.47,40.39,40.47,5900.0,40.39,40.47,40.39,40.47,5900.0
2014-01-07 11:10:00,40.45,40.47,40.4,40.4,11900.0,40.45,40.47,40.4,40.4,11900.0
2014-01-07 11:20:00,40.4,40.42,40.37,40.39,9900.0,40.4,40.42,40.37,40.39,9900.0
2014-01-07 11:30:00,40.39,40.4,40.38,40.39,6800.0,40.39,40.4,40.38,40.39,6800.0
2014-01-07 11:40:00,40.39,40.4,40.35,40.35,15100.0,40.39,40.4,40.35,40.35,15100.0
2014-01-07 11:50:00,40.35,40.35,40.29,40.31,6100.0,40.35,40.35,40.29,40.31,6100.0
2014-01-07 12:00:00,40.31,40.32,40.28,40.32,10600.0,40.31,40.32,40.28,40.32,10600.0
2014-01-07 12:10:00,40.3,40.3,40.27,40.29,7100.0,40.3,40.3,40.27,40.29,7100.0
2014-01-07 12:20:00,40.28,40.37,40.28,40.36,14000.0,40.28,40.37,40.28,40.36,14000.0
2014-01-07 12:30:00,40.36,40.4,40.35,40.36,11400.0,40.36,40.4,40.35,40.36,11400.0
2014-01-07 12:40:00,40.36,40.4,40.34,40.38,10500.0,40.36,40.4,40.34,40.38,10500.0
2014-01-07 12:50:00,40.4,40.4,40.37,40.39,11500.0,40.4,40.4,40.37,40.39,11500.0
2014-01-07 13:00:00,40.39,40.39,40.34,40.34,10800.0,40.39,40.39,40.34,40.34,10800.0
2014-01-07 13:10:00,40.34,40.35,40.33,40.33,8800.0,40.34,40.35,40.33,40.33,8800.0
2014-01-07 13:20:00,40.32,40.36,40.32,40.34,16200.0,40.32,40.36,40.32,40.34,16200.0
2014-01-07 13:30:00,40.34,40.4,40.34,40.39,11300.0,40.34,40.4,40.34,40.39,11300.0
2014-01-07 13:40:00,40.4,40.41,40.34,40.36,50900.0,40.4,40.41,40.34,40.36,50900.0
2014-01-07 13:50:00,40.35,40.36,40.28,40.3,9400.0,40.35,40.36,40.28,40.3,9400.0
2014-01-07 14:00:00,40.3,40.31,40.26,40.26,53000.0,40.3,40.31,40.26,40.26,53000.0
2014-01-07 14:10:00,40.25,40.26,40.24,40.26,8700.0,40.25,40.26,40.24,40.26,8700.0
2014-01-07 14:20:00,40.26,40.33,40.26,40.33,9000.0,40.26,40.33,40.26,40.33,9000.0
2014-01-07 14:30:00,40.33,40.36,40.33,40.35,4500.0,40.33,40.36,40.33,40.35,4500.0
2014-01-07 14:40:00,40.35,40.35,40.3,40.31,12600.0,40.35,40.35,40.3,40.31,12600.0
2014-01-07 14:50:00,40.29,40.31,40.29,40.3,9700.0,40.29,40.31,40.29,40.3,9700.0
2014-01-07 15:00:00,40.31,40.34,40.31,40.33,15700.0,40.31,40.34,40.31,40.33,15700.0
2014-01-07 15:10:00,40.34,40.36,40.33,40.35,8100.0,40.34,40.36,40.33,40.35,8100.0
2014-01-07 15:20:00,40.36,40.39,40.35,40.39,11600.0,40.36,40.39,40.35,40.39,11600.0
2014-01-07 15:30:00,40.39,40.4,40.34,40.34,18200.0,40.39,40.4,40.34,40.34,18200.0
2014-01-07 15:40:00,40.35,40.4,40.34,40.38,31500.0,40.35,40.4,40.34,40.38,31500.0
2014-01-07 15:50:00,40.39,40.4,40.32,40.34,89800.0,40.39,40.4,40.32,40.34,89800.0
2014-01-08 09:30:00,40.39,40.44,40.17,40.22,12800.0,40.39,40.44,40.17,40.22,12800.0
2014-01-08 09:40:00,40.23,40.23,39.99,39.99,10600.0,40.23,40.23,39.99,39.99,10600.0
2014-01-08 09:50:00,40.0,40.16,40.0,40.16,9500.0,40.0,40.16,40.0,40.16,9500.0
2014-01-08 10:00:00,40.16,40.26,40.13,40.26,8100.0,40.16,40.26,40.13,40.26,8100.0
2014-01-08 10:10:00,40.26,40.26,40.18,40.24,5400.0,40.26,40.26,40.18,40.24,5400.0
2014-01-08 10:20:00,40.25,40.32,40.24,40.24,13300.0,40.25,40.32,40.24,40.24,13300.0
2014-01-08 10:30:00,40.26,40.36,40.26,40.3,7800.0,40.26,40.36,40.26,40.3,7800.0
2014-01-08 10:40:00,40.33,40.35,40.25,40.25,27100.0,40.33,40.35,40.25,40.25,27100.0
2014-01-08 10:50:00,40.28,40.36,40.28,40.34,6500.0,40.28,40.36,40.28,40.34,6500.0
2014-01-08 11:00:00,40.36,40.37,40.29,40.33,5300.0,40.36,40.37,40.29,40.33,5300.0
2014-01-08 11:10:00,40.32,40.38,40.32,40.37,5400.0,40.32,40.38,40.32,40.37,5400.0
2014-01-08 11:20:00,40.35,40.42,40.35,40.42,4200.0,40.35,40.42,40.35,40.42,4200.0
2014-01-08 11:30:00,40.42,40.49,40.41,40.49,8400.0,40.42,40.49,40.41,40.49,8400.0
2014-01-08 11:40:00,40.49,40.58,40.49,40.55,18800.0,40.49,40.58,40.49,40.55,18800.0
2014-01-08 11:50:00,40.55,40.58,40.55,40.58,3700.0,40.55,40.58,40.55,40.58,3700.0
2014-01-08 12:00:00,40.58,40.59,40.53,40.55,9700.0,40.58,40.59,40.53,40.55,9700.0
2014-01-08 12:10:00,40.57,40.57,40.53,40.55,3300.0,40.57,40.57,40.53,40.55,3300.0
2014-01-08 12:20:00,40.56,40.58,40.49,40.51,6200.0,40.56,40.58,40.49,40.51,6200.0
2014-01-08 12:30:00,40.52,40.52,40.5,40.51,2100.0,40.52,40.52,40.5,40.51,2100.0
2014-01-08 12:40:00,40.51,40.53,40.51,40.53,2600.0,40.51,40.53,40.51,40.53,2600.0
2014-01-08 12:50:00,40.54,40.56,40.51,40.53,3600.0,40.54,40.56,40.51,40.53,3600.0
2014-01-08 13:00:00,40.52,40.55,40.51,40.55,3500.0,40.52,40.55,40.51,40.55,3500.0
2014-01-08 13:10:00,40.55,40.6,40.54,40.54,5500.0,40.55,40.6,40.54,40.54,5500.0
2014-01-08 13:20:00,40.52,40.58,40.49,40.58,13700.0,40.52,40.58,40.49,40.58,13700.0
2014-01-08 13:30:00,40.58,40.6,40.56,40.57,4900.0,40.58,40.6,40.56,40.57,4900.0
2014-01-08 13:40:00,40.56,40.6,40.56,40.58,3000.0,40.56,40.6,40.56,40.58,3000.0
2014-01-08 13:50:00,40.58,40.6,40.57,40.58,6300.0,40.58,40.6,40.57,40.58,6300.0
2014-01-08 14:00:00,40.57,40.6,40.48,40.49,12400.0,40.57,40.6,40.48,40.49,12400.0
2014-01-08 14:10:00,40.48,40.55,40.48,40.52,2600.0,40.48,40.55,40.48,40.52,2600.0
2014-01-08 14:20:00,40.53,40.54,40.51,40.51,9600.0,40.53,40.54,40.51,40.51,9600.0
2014-01-08 14:30:00,40.5,40.52,40.48,40.49,5800.0,40.5,40.52,40.48,40.49,5800.0
2014-01-08 14:40:00,40.5,40.54,40.5,40.52,4700.0,40.5,40.54,40.5,40.52,4700.0
2014-01-08 14:50:00,40.52,40.58,40.52,40.57,11300.0,40.52,40.58,40.52,40.57,11300.0
2014-01-08 15:00:00,40.56,40.58,40.55,40.56,6200.0,40.56,40.58,40.55,40.56,6200.0
2014-01-08 15:10:00,40.56,40.58,40.55,40.56,9500.0,40.56,40.58,40.55,40.56,9500.0
2014-01-08 15:20:00,40.55,40.55,40.48,40.48,12800.0,40.55,40.55,40.48,40.48,12800.0
2014-01-08 15:30:00,40.5,40.56,40.5,40.55,7000.0,40.5,40.56,40.5,40.55,7000.0
2014-01-08 15:40:00,40.55,40.64,40.53,40.63,29100.0,40.55,40.64,40.53,40.63,29100.0
2014-01-08 15:50:00,40.63,40.78,40.63,40.77,141700.0,40.63,40.78,40.63,40.77,141700.0
2014-01-09 09:30:00,40.73,40.9,40.55,40.81,24600.0,40.73,40.9,40.55,40.81,24600.0
2014-01-09 09:40:00,40.86,40.88,40.8,40.86,9300.0,40.86,40.88,40.8,40.86,9300.0
2014-01-09 09:50:00,40.88,40.98,40.83,40.91,14100.0,40.88,40.98,40.83,40.91,14100.0
2014-01-09 10:00:00,40.92,40.96,40.8,40.82,14400.0,40.92,40.96,40.8,40.82,14400.0
2014-01-09 10:10:00,40.8,40.85,40.79,40.85,9600.0,40.8,40.85,40.79,40.85,9600.0
2014-01-09 10:20:00,40.84,40.86,40.77,40.81,9600.0,40.84,40.86,40.77,40.81,9600.0
2014-01-09 10:30:00,40.82,40.88,40.82,40.84,14200.0,40.82,40.88,40.82,40.84,14200.0
2014-01-09 10:40:00,40.84,40.87,40.74,40.78,18300.0,40.84,40.87,40.74,40.78,18300.0
2014-01-09 10:50:00,40.78,40.79,40.72,40.75,11000.0,40.78,40.79,40.72,40.75,11000.0
2014-01-09 11:00:00,40.75,40.76,40.68,40.69,8500.0,40.75,40.76,40.68,40.69,8500.0
2014-01-09 11:10:00,40.69,40.76,40.67,40.76,9200.0,40.69,40.76,40.67,40.76,9200.0
2014-01-09 11:20:00,40.76,40.79,40.74,40.79,6000.0,40.76,40.79,40.74,40.79,6000.0
2014-01-09 11:30:00,40.79,40.87,40.79,40.86,12300.0,40.79,40.87,40.79,40.86,12300.0
2014-01-09 11:40:00,40.87,40.89,40.86,40.87,8000.0,40.87,40.89,40.86,40.87,8000.0
2014-01-09 11:50:00,40.86,40.87,40.82,40.84,9500.0,40.86,40.87,40.82,40.84,9500.0
2014-01-09 12:00:00,40.86,40.89,40.83,40.88,12000.0,40.86,40.89,40.83,40.88,12000.0
2014-01-09 12:10:00,40.87,40.89,40.87,40.88,7400.0,40.87,40.89,40.87,40.88,7400.0
2014-01-09 12:20:00,40.88,40.94,40.88,40.93,9000.0,40.88,40.94,40.88,40.93,9000.0
2014-01-09 12:30:00,40.93,40.98,40.93,40.96,10700.0,40.93,40.98,40.93,40.96,10700.0
2014-01-09 12:40:00,40.95,40.96,40.94,40.95,6600.0,40.95,40.96,40.94,40.95,6600.0
2014-01-09 12:50:00,40.95,40.95,40.92,40.94,11700.0,40.95,40.95,40.92,40.94,11700.0
2014-01-09 13:00:00,40.95,40.95,40.94,40.95,8000.0,40.95,40.95,40.94,40.95,8000.0
2014-01-09 13:10:00,40.95,40.95,40.86,40.87,8300.0,40.95,40.95,40.86,40.87,8300.0
2014-01-09 13:20:00,40.87,40.91,40.85,40.91,7700.0,40.87,40.91,40.85,40.91,7700.0
2014-01-09 13:30:00,40.9,40.9,40.84,40.86,6000.0,40.9,40.9,40.84,40.86,6000.0
2014-01-09 13:40:00,40.86,40.88,40.85,40.85,4800.0,40.86,40.88,40.85,40.85,4800.0
2014-01-09 13:50:00,40.85,40.87,40.83,40.87,9500.0,40.85,40.87,40.83,40.87,9500.0
2014-01-09 14:00:00,40.85,40.87,40.78,40.79,6700.0,40.85,40.87,40.78,40.79,6700.0
2014-01-09 14:10:00,40.79,40.81,40.78,40.8,5000.0,40.79,40.81,40.78,40.8,5000.0
2014-01-09 14:20:00,40.79,40.8,40.76,40.78,7600.0,40.79,40.8,40.76,40.78,7600.0
2014-01-09 14:30:00,40.77,40.77,40.74,40.77,8700.0,40.77,40.77,40.74,40.77,8700.0
2014-01-09 14:40:00,40.77,40.86,40.77,40.86,4700.0,40.77,40.86,40.77,40.86,4700.0
2014-01-09 14:50:00,40.86,40.89,40.86,40.87,17000.0,40.86,40.89,40.86,40.87,17000.0
2014-01-09 15:00:00,40.87,40.88,40.85,40.87,8100.0,40.87,40.88,40.85,40.87,8100.0
2014-01-09 15:10:00,40.86,40.91,40.86,40.9,20800.0,40.86,40.91,40.86,40.9,20800.0
2014-01-09 15:20:00,40.9,40.93,40.88,40.93,19200.0,40.9,40.93,40.88,40.93,19200.0
2014-01-09 15:30:00,40.93,40.93,40.89,40.9,17500.0,40.93,40.93,40.89,40.9,17500.0
2014-01-09 15:40:00,40.91,40.92,40.89,40.92,19600.0,40.91,40.92,40.89,40.92,19600.0
2014-01-09 15:50:00,40.92,40.95,40.9,40.94,43600.0,40.92,40.95,40.9,40.94,43600.0
2014-01-10 09:30:00,40.96,41.05,40.8,41.05,30000.0,40.96,41.05,40.8,41.05,30000.0
2014-01-10 09:40:00,41.01,41.01,40.85,40.88,7800.0,41.01,41.01,40.85,40.88,7800.0
2014-01-10 09:50:00,40.89,40.97,40.84,40.95,12600.0,40.89,40.97,40.84,40.95,12600.0
2014-01-10 10:00:00,40.97,41.03,40.8,40.84,16100.0,40.97,41.03,40.8,40.84,16100.0
2014-01-10 10:10:00,40.86,41.06,40.84,41.04,10500.0,40.86,41.06,40.84,41.04,10500.0
2014-01-10 10:20:00,41.06,41.11,41.03,41.07,11100.0,41.06,41.11,41.03,41.07,11100.0
2014-01-10 10:30:00,41.06,41.06,40.96,40.96,7300.0,41.06,41.06,40.96,40.96,7300.0
2014-01-10 10:40:00,40.96,41.0,40.95,40.96,7000.0,40.96,41.0,40.95,40.96,7000.0
2014-01-10 10:50:00,40.97,41.06,40.97,41.06,5900.0,40.97,41.06,40.97,41.06,5900.0
2014-01-10 11:00:00,41.04,41.04,40.96,40.97,6200.0,41.04,41.04,40.96,40.97,6200.0
2014-01-10 11:10:00,40.98,40.98,40.92,40.92,9600.0,40.98,40.98,40.92,40.92,9600.0
2014-01-10 11:20:00,40.92,40.92,40.88,40.89,7500.0,40.92,40.92,40.88,40.89,7500.0
2014-01-10 11:30:00,40.88,40.91,40.85,40.91,7400.0,40.88,40.91,40.85,40.91,7400.0
2014-01-10 11:40:00,40.91,40.96,40.91,40.94,6500.0,40.91,40.96,40.91,40.94,6500.0
2014-01-10 11:50:00,40.96,40.96,40.93,40.94,5300.0,40.96,40.96,40.93,40.94,5300.0
2014-01-10 12:00:00,40.94,40.95,40.89,40.95,5100.0,40.94,40.95,40.89,40.95,5100.0
2014-01-10 12:10:00,40.94,40.99,40.93,40.96,4800.0,40.94,40.99,40.93,40.96,4800.0
2014-01-10 12:20:00,40.96,40.99,40.95,40.96,3000.0,40.96,40.99,40.95,40.96,3000.0
2014-01-10 12:30:00,40.97,41.0,40.97,40.99,15200.0,40.97,41.0,40.97,40.99,15200.0
2014-01-10 12:40:00,40.99,41.09,40.99,41.06,11500.0,40.99,41.09,40.99,41.06,11500.0
2014-01-10 12:50:00,41.06,41.07,41.03,41.04,6500.0,41.06,41.07,41.03,41.04,6500.0
2014-01-10 13:00:00,41.05,41.05,41.01,41.04,4000.0,41.05,41.05,41.01,41.04,4000.0
2014-01-10 13:10:00,41.05,41.07,41.04,41.05,3500.0,41.05,41.07,41.04,41.05,3500.0
2014-01-10 13:20:00,41.05,41.08,41.03,41.05,3900.0,41.05,41.08,41.03,41.05,3900.0
2014-01-10 13:30:00,41.05,41.07,41.03,41.05,4200.0,41.05,41.07,41.03,41.05,4200.0
2014-01-10 13:40:00,41.07,41.07,41.04,41.04,4100.0,41.07,41.07,41.04,41.04,4100.0
2014-01-10 13:50:00,41.04,41.07,40.99,41.0,5000.0,41.04,41.07,40.99,41.0,5000.0
2014-01-10 14:00:00,41.0,41.07,41.0,41.07,20500.0,41.0,41.07,41.0,41.07,20500.0
2014-01-10 14:10:00,41.07,41.08,41.05,41.05,4100.0,41.07,41.08,41.05,41.05,4100.0
2014-01-10 14:20:00,41.04,41.05,41.02,41.03,6600.0,41.04,41.05,41.02,41.03,6600.0
2014-01-10 14:30:00,41.03,41.06,41.03,41.04,7500.0,41.03,41.06,41.03,41.04,7500.0
2014-01-10 14:40:00,41.04,41.08,41.04,41.04,11700.0,41.04,41.08,41.04,41.04,11700.0
2014-01-10 14:50:00,41.04,41.06,41.03,41.04,6600.0,41.04,41.06,41.03,41.04,6600.0
2014-01-10 15:00:00,41.05,41.11,41.04,41.1,8100.0,41.05,41.11,41.04,41.1,8100.0
2014-01-10 15:10:00,41.1,41.11,41.08,41.08,11300.0,41.1,41.11,41.08,41.08,11300.0
2014-01-10 15:20:00,41.09,41.11,41.07,41.1,15300.0,41.09,41.11,41.07,41.1,15300.0
2014-01-10 15:30:00,41.11,41.13,41.11,41.12,17900.0,41.11,41.13,41.11,41.12,17900.0
2014-01-10 15:40:00,41.11,41.13,41.06,41.06,22800.0,41.11,41.13,41.06,41.06,22800.0
2014-01-10 15:50:00,41.06,41.15,41.06,41.12,44400.0,41.06,41.15,41.06,41.12,44400.0
2014-01-13 09:30:00,40.96,41.12,40.7,41.07,8300.0,40.96,41.12,40.7,41.07,8300.0
2014-01-13 09:40:00,41.04,41.13,41.0,41.13,11200.0,41.04,41.13,41.0,41.13,11200.0
2014-01-13 09:50:00,41.13,41.13,40.99,40.99,5900.0,41.13,41.13,40.99,40.99,5900.0
2014-01-13 10:00:00,40.98,41.13,40.98,41.12,8500.0,40.98,41.13,40.98,41.12,8500.0
2014-01-13 10:10:00,41.13,41.14,41.06,41.08,7900.0,41.13,41.14,41.06,41.08,7900.0
2014-01-13 10:20:00,41.09,41.13,41.09,41.12,3600.0,41.09,41.13,41.09,41.12,3600.0
2014-01-13 10:30:00,41.12,41.15,41.09,41.14,4500.0,41.12,41.15,41.09,41.14,4500.0
2014-01-13 10:40:00,41.13,41.15,41.09,41.09,4700.0,41.13,41.15,41.09,41.09,4700.0
2014-01-13 10:50:00,41.08,41.1,41.07,41.09,4300.0,41.08,41.1,41.07,41.09,4300.0
2014-01-13 11:00:00,41.08,41.09,41.01,41.02,3700.0,41.08,41.09,41.01,41.02,3700.0
2014-01-13 11:10:00,41.0,41.08,41.0,41.06,5200.0,41.0,41.08,41.0,41.06,5200.0
2014-01-13 11:20:00,41.06,41.08,41.03,41.04,2800.0,41.06,41.08,41.03,41.04,2800.0
2014-01-13 11:30:00,41.05,41.08,41.02,41.08,5400.0,41.05,41.08,41.02,41.08,5400.0
2014-01-13 11:40:00,41.07,41.08,41.06,41.07,4900.0,41.07,41.08,41.06,41.07,4900.0
2014-01-13 11:50:00,41.08,41.08,41.03,41.05,3900.0,41.08,41.08,41.03,41.05,3900.0
2014-01-13 12:00:00,41.04,41.05,40.95,40.96,9800.0,41.04,41.05,40.95,40.96,9800.0
2014-01-13 12:10:00,40.95,40.96,40.93,40.96,2100.0,40.95,40.96,40.93,40.96,2100.0
2014-01-13 12:20:00,40.97,40.97,40.84,40.84,7000.0,40.97,40.97,40.84,40.84,7000.0
2014-01-13 12:30:00,40.87,40.87,40.82,40.85,4400.0,40.87,40.87,40.82,40.85,4400.0
2014-01-13 12:40:00,40.86,40.89,40.85,40.87,3600.0,40.86,40.89,40.85,40.87,3600.0
2014-01-13 12:50:00,40.87,40.87,40.81,40.81,3600.0,40.87,40.87,40.81,40.81,3600.0
2014-01-13 13:00:00,40.81,40.81,40.76,40.81,3800.0,40.81,40.81,40.76,40.81,3800.0
2014-01-13 13:10:00,40.8,40.82,40.74,40.77,3000.0,40.8,40.82,40.74,40.77,3000.0
2014-01-13 13:20:00,40.75,40.81,40.75,40.79,4200.0,40.75,40.81,40.75,40.79,4200.0
2014-01-13 13:30:00,40.78,40.81,40.77,40.78,1900.0,40.78,40.81,40.77,40.78,1900.0
2014-01-13 13:40:00,40.78,40.78,40.72,40.73,3200.0,40.78,40.78,40.72,40.73,3200.0
2014-01-13 13:50:00,40.7,40.76,40.7,40.76,4400.0,40.7,40.76,40.7,40.76,4400.0
2014-01-13 14:00:00,40.76,40.76,40.7,40.75,7800.0,40.76,40.76,40.7,40.75,7800.0
2014-01-13 14:10:00,40.76,40.76,40.7,40.71,9100.0,40.76,40.76,40.7,40.71,9100.0
2014-01-13 14:20:00,40.71,40.73,40.67,40.69,6600.0,40.71,40.73,40.67,40.69,6600.0
2014-01-13 14:30:00,40.68,40.73,40.66,40.72,10100.0,40.68,40.73,40.66,40.72,10100.0
2014-01-13 14:40:00,40.71,40.76,40.62,40.62,15800.0,40.71,40.76,40.62,40.62,15800.0
2014-01-13 14:50:00,40.63,40.7,40.56,40.7,23400.0,40.63,40.7,40.56,40.7,23400.0
2014-01-13 15:00:00,40.69,40.7,40.63,40.63,29300.0,40.69,40.7,40.63,40.63,29300.0
2014-01-13 15:10:00,40.63,40.67,40.62,40.66,18000.0,40.63,40.67,40.62,40.66,18000.0
2014-01-13 15:20:00,40.68,40.69,40.6,40.61,21000.0,40.68,40.69,40.6,40.61,21000.0
2014-01-13 15:30:00,40.61,40.62,40.54,40.55,22600.0,40.61,40.62,40.54,40.55,22600.0
2014-01-13 15:40:00,40.55,40.59,40.52,40.58,24600.0,40.55,40.59,40.52,40.58,24600.0
2014-01-13 15:50:00,40.59,40.65,40.58,40.63,71000.0,40.59,40.65,40.58,40.63,71000.0
2014-01-14 09:30:00,40.86,40.88,40.67,40.78,6000.0,40.86,40.88,40.67,40.78,6000.0
2014-01-14 09:40:00,40.86,40.86,40.67,40.7,7700.0,40.86,40.86,40.67,40.7,7700.0
2014-01-14 09:50:00,40.71,40.72,40.65,40.67,15100.0,40.71,40.72,40.65,40.67,15100.0
2014-01-14 10:00:00,40.71,40.82,40.71,40.8,11900.0,40.71,40.82,40.71,40.8,11900.0
2014-01-14 10:10:00,40.8,40.8,40.74,40.77,15300.0,40.8,40.8,40.74,40.77,15300.0
2014-01-14 10:20:00,40.78,40.8,40.76,40.77,5900.0,40.78,40.8,40.76,40.77,5900.0
2014-01-14 10:30:00,40.77,40.8,40.69,40.69,13000.0,40.77,40.8,40.69,40.69,13000.0
2014-01-14 10:40:00,40.71,40.82,40.71,40.78,8700.0,40.71,40.82,40.71,40.78,8700.0
2014-01-14 10:50:00,40.79,40.88,40.79,40.88,1800.0,40.79,40.88,40.79,40.88,1800.0
2014-01-14 11:00:00,40.92,40.95,40.87,40.87,3800.0,40.92,40.95,40.87,40.87,3800.0
2014-01-14 11:10:00,40.85,41.0,40.85,40.96,10300.0,40.85,41.0,40.85,40.96,10300.0
2014-01-14 11:20:00,40.95,40.99,40.94,40.94,3300.0,40.95,40.99,40.94,40.94,3300.0
2014-01-14 11:30:00,40.96,40.99,40.91,40.93,3600.0,40.96,40.99,40.91,40.93,3600.0
2014-01-14 11:40:00,40.94,40.97,40.91,40.91,2800.0,40.94,40.97,40.91,40.91,2800.0
2014-01-14 11:50:00,40.9,40.91,40.87,40.91,2600.0,40.9,40.91,40.87,40.91,2600.0
2014-01-14 12:00:00,40.91,40.93,40.85,40.87,5800.0,40.91,40.93,40.85,40.87,5800.0
2014-01-14 12:10:00,40.88,40.95,40.87,40.92,6700.0,40.88,40.95,40.87,40.92,6700.0
2014-01-14 12:20:00,40.92,40.97,40.92,40.94,7600.0,40.92,40.97,40.92,40.94,7600.0
2014-01-14 12:30:00,40.93,40.93,40.87,40.93,7100.0,40.93,40.93,40.87,40.93,7100.0
2014-01-14 12:40:00,40.93,40.97,40.91,40.92,5600.0,40.93,40.97,40.91,40.92,5600.0
2014-01-14 12:50:00,40.93,40.98,40.9,40.98,5300.0,40.93,40.98,40.9,40.98,5300.0
2014-01-14 13:00:00,40.98,41.0,40.95,40.99,8500.0,40.98,41.0,40.95,40.99,8500.0
2014-01-14 13:10:00,40.99,41.0,40.97,40.98,4300.0,40.99,41.0,40.97,40.98,4300.0
2014-01-14 13:20:00,40.99,40.99,40.95,40.96,5200.0,40.99,40.99,40.95,40.96,5200.0
2014-01-14 13:30:00,40.96,40.99,40.94,40.98,4100.0,40.96,40.99,40.94,40.98,4100.0
2014-01-14 13:40:00,40.96,40.99,40.94,40.97,6200.0,40.96,40.99,40.94,40.97,6200.0
2014-01-14 13:50:00,40.97,40.99,40.97,40.98,4700.0,40.97,40.99,40.97,40.98,4700.0
2014-01-14 14:00:00,40.98,40.98,40.91,40.92,11400.0,40.98,40.98,40.91,40.92,11400.0
2014-01-14 14:10:00,40.92,40.99,40.92,40.98,5500.0,40.92,40.99,40.92,40.98,5500.0
2014-01-14 14:20:00,40.98,41.02,40.97,41.0,19200.0,40.98,41.02,40.97,41.0,19200.0
2014-01-14 14:30:00,41.02,41.03,40.96,40.98,13500.0,41.02,41.03,40.96,40.98,13500.0
2014-01-14 14:40:00,40.98,41.01,40.98,41.01,7000.0,40.98,41.01,40.98,41.01,7000.0
2014-01-14 14:50:00,41.01,41.02,40.98,41.02,13900.0,41.01,41.02,40.98,41.02,13900.0
2014-01-14 15:00:00,41.01,41.04,41.01,41.04,11000.0,41.01,41.04,41.01,41.04,11000.0
2014-01-14 15:10:00,41.05,41.05,41.03,41.04,9100.0,41.05,41.05,41.03,41.04,9100.0
2014-01-14 15:20:00,41.04,41.04,41.02,41.04,11000.0,41.04,41.04,41.02,41.04,11000.0
2014-01-14 15:30:00,41.04,41.08,41.04,41.05,14600.0,41.04,41.08,41.04,41.05,14600.0
2014-01-14 15:40:00,41.06,41.07,41.03,41.05,15800.0,41.06,41.07,41.03,41.05,15800.0
2014-01-14 15:50:00,41.05,41.06,41.01,41.03,35800.0,41.05,41.06,41.01,41.03,35800.0
2014-01-15 09:30:00,41.18,41.25,41.05,41.22,12500.0,41.18,41.25,41.05,41.22,12500.0
2014-01-15 09:40:00,41.22,41.31,41.21,41.3,5400.0,41.22,41.31,41.21,41.3,5400.0
2014-01-15 09:50:00,41.32,41.33,41.18,41.18,13500.0,41.32,41.33,41.18,41.18,13500.0
2014-01-15 10:00:00,41.2,41.24,41.18,41.2,23700.0,41.2,41.24,41.18,41.2,23700.0
2014-01-15 10:10:00,41.21,41.22,41.17,41.2,18200.0,41.21,41.22,41.17,41.2,18200.0
2014-01-15 10:20:00,41.22,41.23,41.19,41.22,19000.0,41.22,41.23,41.19,41.22,19000.0
2014-01-15 10:30:00,41.23,41.27,41.19,41.2,17100.0,41.23,41.27,41.19,41.2,17100.0
2014-01-15 10:40:00,41.19,41.2,41.16,41.17,8000.0,41.19,41.2,41.16,41.17,8000.0
2014-01-15 10:50:00,41.18,41.18,41.14,41.17,11600.0,41.18,41.18,41.14,41.17,11600.0
2014-01-15 11:00:00,41.16,41.2,41.16,41.19,9400.0,41.16,41.2,41.16,41.19,9400.0
2014-01-15 11:10:00,41.2,41.21,41.17,41.18,9800.0,41.2,41.21,41.17,41.18,9800.0
2014-01-15 11:20:00,41.19,41.19,41.16,41.17,7300.0,41.19,41.19,41.16,41.17,7300.0
2014-01-15 11:30:00,41.17,41.23,41.17,41.2,18100.0,41.17,41.23,41.17,41.2,18100.0
2014-01-15 11:40:00,41.2,41.28,41.17,41.28,6800.0,41.2,41.28,41.17,41.28,6800.0
2014-01-15 11:50:00,41.28,41.34,41.26,41.34,56100.0,41.28,41.34,41.26,41.34,56100.0
2014-01-15 12:00:00,41.34,41.36,41.32,41.33,13000.0,41.34,41.36,41.32,41.33,13000.0
2014-01-15 12:10:00,41.32,41.32,41.24,41.27,11000.0,41.32,41.32,41.24,41.27,11000.0
2014-01-15 12:20:00,41.27,41.29,41.25,41.25,7300.0,41.27,41.29,41.25,41.25,7300.0
2014-01-15 12:30:00,41.26,41.28,41.23,41.24,9800.0,41.26,41.28,41.23,41.24,9800.0
2014-01-15 12:40:00,41.23,41.27,41.23,41.26,4200.0,41.23,41.27,41.23,41.26,4200.0
2014-01-15 12:50:00,41.26,41.28,41.26,41.27,4400.0,41.26,41.28,41.26,41.27,4400.0
2014-01-15 13:00:00,41.26,41.27,41.24,41.24,11700.0,41.26,41.27,41.24,41.24,11700.0
2014-01-15 13:10:00,41.24,41.26,41.23,41.25,8000.0,41.24,41.26,41.23,41.25,8000.0
2014-01-15 13:20:00,41.24,41.25,41.22,41.24,24900.0,41.24,41.25,41.22,41.24,24900.0
2014-01-15 13:30:00,41.25,41.3,41.25,41.28,15500.0,41.25,41.3,41.25,41.28,15500.0
2014-01-15 13:40:00,41.28,41.31,41.27,41.28,11700.0,41.28,41.31,41.27,41.28,11700.0
2014-01-15 13:50:00,41.29,41.34,41.27,41.29,8700.0,41.29,41.34,41.27,41.29,8700.0
2014-01-15 14:00:00,41.31,41.33,41.29,41.3,9300.0,41.31,41.33,41.29,41.3,9300.0
2014-01-15 14:10:00,41.29,41.31,41.26,41.3,9600.0,41.29,41.31,41.26,41.3,9600.0
2014-01-15 14:20:00,41.3,41.33,41.26,41.26,8800.0,41.3,41.33,41.26,41.26,8800.0
2014-01-15 14:30:00,41.27,41.28,41.25,41.25,9100.0,41.27,41.28,41.25,41.25,9100.0
2014-01-15 14:40:00,41.24,41.24,41.22,41.22,13600.0,41.24,41.24,41.22,41.22,13600.0
2014-01-15 14:50:00,41.23,41.24,41.2,41.21,10300.0,41.23,41.24,41.2,41.21,10300.0
2014-01-15 15:00:00,41.21,41.23,41.19,41.22,10300.0,41.21,41.23,41.19,41.22,10300.0
2014-01-15 15:10:00,41.21,41.22,41.19,41.19,15300.0,41.21,41.22,41.19,41.19,15300.0
2014-01-15 15:20:00,41.2,41.22,41.18,41.22,15400.0,41.2,41.22,41.18,41.22,15400.0
2014-01-15 15:30:00,41.22,41.23,41.2,41.21,16400.0,41.22,41.23,41.2,41.21,16400.0
2014-01-15 15:40:00,41.21,41.24,41.19,41.23,36000.0,41.21,41.24,41.19,41.23,36000.0
2014-01-15 15:50:00,41.23,41.25,41.16,41.18,69600.0,41.23,41.25,41.16,41.18,69600.0
2014-01-16 09:30:00,41.12,41.12,41.02,41.03,6100.0,41.12,41.12,41.02,41.03,6100.0
2014-01-16 09:40:00,41.05,41.05,40.95,40.98,14000.0,41.05,41.05,40.95,40.98,14000.0
2014-01-16 09:50:00,40.98,41.04,40.93,41.02,21300.0,40.98,41.04,40.93,41.02,21300.0
2014-01-16 10:00:00,41.01,41.12,41.0,41.05,11700.0,41.01,41.12,41.0,41.05,11700.0
2014-01-16 10:10:00,41.07,41.1,41.03,41.09,16100.0,41.07,41.1,41.03,41.09,16100.0
2014-01-16 10:20:00,41.09,41.18,41.09,41.15,4400.0,41.09,41.18,41.09,41.15,4400.0
2014-01-16 10:30:00,41.16,41.18,41.14,41.16,5400.0,41.16,41.18,41.14,41.16,5400.0
2014-01-16 10:40:00,41.15,41.15,41.06,41.06,4600.0,41.15,41.15,41.06,41.06,4600.0
2014-01-16 10:50:00,41.05,41.06,41.03,41.04,4600.0,41.05,41.06,41.03,41.04,4600.0
2014-01-16 11:00:00,41.06,41.08,41.03,41.08,3600.0,41.06,41.08,41.03,41.08,3600.0
2014-01-16 11:10:00,41.08,41.11,41.07,41.09,2900.0,41.08,41.11,41.07,41.09,2900.0
2014-01-16 11:20:00,41.1,41.1,41.02,41.02,4800.0,41.1,41.1,41.02,41.02,4800.0
2014-01-16 11:30:00,41.03,41.07,41.03,41.06,5000.0,41.03,41.07,41.03,41.06,5000.0
2014-01-16 11:40:00,41.04,41.09,41.04,41.05,8700.0,41.04,41.09,41.04,41.05,8700.0
2014-01-16 11:50:00,41.06,41.08,41.05,41.08,4500.0,41.06,41.08,41.05,41.08,4500.0
2014-01-16 12:00:00,41.08,41.08,41.01,41.01,3300.0,41.08,41.08,41.01,41.01,3300.0
2014-01-16 12:10:00,41.02,41.02,40.97,40.98,3500.0,41.02,41.02,40.97,40.98,3500.0
2014-01-16 12:20:00,40.98,41.0,40.94,40.95,6100.0,40.98,41.0,40.94,40.95,6100.0
2014-01-16 12:30:00,40.96,41.0,40.95,40.97,4500.0,40.96,41.0,40.95,40.97,4500.0
2014-01-16 12:40:00,40.97,40.97,40.95,40.96,2500.0,40.97,40.97,40.95,40.96,2500.0
2014-01-16 12:50:00,40.95,40.96,40.93,40.94,4000.0,40.95,40.96,40.93,40.94,4000.0
2014-01-16 13:00:00,40.94,40.95,40.91,40.93,3500.0,40.94,40.95,40.91,40.93,3500.0
2014-01-16 13:10:00,40.93,40.95,40.92,40.95,4300.0,40.93,40.95,40.92,40.95,4300.0
2014-01-16 13:20:00,40.95,40.96,40.9,40.96,6800.0,40.95,40.96,40.9,40.96,6800.0
2014-01-16 13:30:00,40.96,40.96,40.93,40.94,2600.0,40.96,40.96,40.93,40.94,2600.0
2014-01-16 13:40:00,40.94,40.97,40.94,40.96,5900.0,40.94,40.97,40.94,40.96,5900.0
2014-01-16 13:50:00,40.95,40.97,40.94,40.94,7800.0,40.95,40.97,40.94,40.94,7800.0
2014-01-16 14:00:00,40.95,40.97,40.95,40.95,5700.0,40.95,40.97,40.95,40.95,5700.0
2014-01-16 14:10:00,40.95,40.96,40.93,40.93,7700.0,40.95,40.96,40.93,40.93,7700.0
2014-01-16 14:20:00,40.93,40.94,40.91,40.94,5800.0,40.93,40.94,40.91,40.94,5800.0
2014-01-16 14:30:00,40.95,40.95,40.94,40.94,12100.0,40.95,40.95,40.94,40.94,12100.0
2014-01-16 14:40:00,40.95,40.95,40.91,40.93,13200.0,40.95,40.95,40.91,40.93,13200.0
2014-01-16 14:50:00,40.93,40.93,40.91,40.93,10600.0,40.93,40.93,40.91,40.93,10600.0
2014-01-16 15:00:00,40.93,40.93,40.87,40.88,12800.0,40.93,40.93,40.87,40.88,12800.0
2014-01-16 15:10:00,40.89,40.89,40.84,40.84,13100.0,40.89,40.89,40.84,40.84,13100.0
2014-01-16 15:20:00,40.85,40.88,40.85,40.88,7100.0,40.85,40.88,40.85,40.88,7100.0
2014-01-16 15:30:00,40.88,40.88,40.86,40.86,12800.0,40.88,40.88,40.86,40.86,12800.0
2014-01-16 15:40:00,40.87,40.89,40.84,40.84,19600.0,40.87,40.89,40.84,40.84,19600.0
2014-01-16 15:50:00,40.85,40.95,40.85,40.95,95000.0,40.85,40.95,40.85,40.95,95000.0
2014-01-17 09:30:00,40.91,40.99,40.73,40.77,14200.0,40.91,40.99,40.73,40.77,14200.0
2014-01-17 09:40:00,40.72,40.76,40.69,40.69,3600.0,40.72,40.76,40.69,40.69,3600.0
2014-01-17 09:50:00,40.71,40.8,40.66,40.76,25700.0,40.71,40.8,40.66,40.76,25700.0
2014-01-17 10:00:00,40.78,40.88,40.75,40.88,6600.0,40.78,40.88,40.75,40.88,6600.0
2014-01-17 10:10:00,40.88,40.91,40.87,40.9,6600.0,40.88,40.91,40.87,40.9,6600.0
2014-01-17 10:20:00,40.92,40.98,40.92,40.95,7100.0,40.92,40.98,40.92,40.95,7100.0
2014-01-17 10:30:00,40.94,40.98,40.94,40.97,6400.0,40.94,40.98,40.94,40.97,6400.0
2014-01-17 10:40:00,40.95,40.97,40.94,40.96,6200.0,40.95,40.97,40.94,40.96,6200.0
2014-01-17 10:50:00,40.96,41.01,40.96,41.01,11200.0,40.96,41.01,40.96,41.01,11200.0
2014-01-17 11:00:00,41.01,41.08,41.01,41.07,6400.0,41.01,41.08,41.01,41.07,6400.0
2014-01-17 11:10:00,41.06,41.14,41.06,41.14,5600.0,41.06,41.14,41.06,41.14,5600.0
2014-01-17 11:20:00,41.13,41.14,41.07,41.09,6100.0,41.13,41.14,41.07,41.09,6100.0
2014-01-17 11:30:00,41.1,41.15,41.1,41.13,4000.0,41.1,41.15,41.1,41.13,4000.0
2014-01-17 11:40:00,41.12,41.14,41.11,41.11,4600.0,41.12,41.14,41.11,41.11,4600.0
2014-01-17 11:50:00,41.11,41.11,41.08,41.09,2700.0,41.11,41.11,41.08,41.09,2700.0
2014-01-17 12:00:00,41.1,41.13,41.1,41.12,7500.0,41.1,41.13,41.1,41.12,7500.0
2014-01-17 12:10:00,41.13,41.18,41.12,41.17,8400.0,41.13,41.18,41.12,41.17,8400.0
2014-01-17 12:20:00,41.17,41.19,41.14,41.15,4300.0,41.17,41.19,41.14,41.15,4300.0
2014-01-17 12:30:00,41.15,41.16,41.13,41.13,5800.0,41.15,41.16,41.13,41.13,5800.0
2014-01-17 12:40:00,41.13,41.16,41.13,41.16,3600.0,41.13,41.16,41.13,41.16,3600.0
2014-01-17 12:50:00,41.16,41.17,41.09,41.09,4400.0,41.16,41.17,41.09,41.09,4400.0
2014-01-17 13:00:00,41.1,41.13,41.1,41.1,7600.0,41.1,41.13,41.1,41.1,7600.0
2014-01-17 13:10:00,41.1,41.1,41.03,41.07,6500.0,41.1,41.1,41.03,41.07,6500.0
2014-01-17 13:20:00,41.06,41.09,41.06,41.07,6400.0,41.06,41.09,41.06,41.07,6400.0
2014-01-17 13:30:00,41.05,41.05,41.02,41.04,3200.0,41.05,41.05,41.02,41.04,3200.0
2014-01-17 13:40:00,41.03,41.07,41.03,41.07,6100.0,41.03,41.07,41.03,41.07,6100.0
2014-01-17 13:50:00,41.07,41.12,41.07,41.12,4700.0,41.07,41.12,41.07,41.12,4700.0
2014-01-17 14:00:00,41.12,41.14,41.12,41.13,5700.0,41.12,41.14,41.12,41.13,5700.0
2014-01-17 14:10:00,41.14,41.15,41.11,41.12,9300.0,41.14,41.15,41.11,41.12,9300.0
2014-01-17 14:20:00,41.13,41.16,41.13,41.14,7100.0,41.13,41.16,41.13,41.14,7100.0
2014-01-17 14:30:00,41.14,41.17,41.12,41.17,4900.0,41.14,41.17,41.12,41.17,4900.0
2014-01-17 14:40:00,41.17,41.19,41.15,41.15,9500.0,41.17,41.19,41.15,41.15,9500.0
2014-01-17 14:50:00,41.16,41.16,41.11,41.13,18500.0,41.16,41.16,41.11,41.13,18500.0
2014-01-17 15:00:00,41.14,41.19,41.14,41.16,11600.0,41.14,41.19,41.14,41.16,11600.0
2014-01-17 15:10:00,41.16,41.19,41.15,41.17,13000.0,41.16,41.19,41.15,41.17,13000.0
2014-01-17 15:20:00,41.16,41.16,41.13,41.13,10100.0,41.16,41.16,41.13,41.13,10100.0
2014-01-17 15:30:00,41.14,41.14,41.09,41.12,13200.0,41.14,41.14,41.09,41.12,13200.0
2014-01-17 15:40:00,41.12,41.14,41.1,41.14,13400.0,41.12,41.14,41.1,41.14,13400.0
2014-01-17 15:50:00,41.14,41.17,41.07,41.08,52300.0,41.14,41.17,41.07,41.08,52300.0
2014-01-21 09:30:00,41.25,41.45,41.15,41.44,26500.0,41.25,41.45,41.15,41.44,26500.0
2014-01-21 09:40:00,41.4,41.49,41.37,41.49,9400.0,41.4,41.49,41.37,41.49,9400.0
2014-01-21 09:50:00,41.49,41.5,41.46,41.47,15700.0,41.49,41.5,41.46,41.47,15700.0
2014-01-21 10:00:00,41.48,41.48,41.41,41.43,10000.0,41.48,41.48,41.41,41.43,10000.0
2014-01-21 10:10:00,41.43,41.43,41.31,41.37,12600.0,41.43,41.43,41.31,41.37,12600.0
2014-01-21 10:20:00,41.37,41.37,41.31,41.36,9100.0,41.37,41.37,41.31,41.36,9100.0
2014-01-21 10:30:00,41.36,41.36,41.29,41.34,9200.0,41.36,41.36,41.29,41.34,9200.0
2014-01-21 10:40:00,41.34,41.38,41.34,41.36,10600.0,41.34,41.38,41.34,41.36,10600.0
2014-01-21 10:50:00,41.36,41.38,41.31,41.37,3800.0,41.36,41.38,41.31,41.37,3800.0
2014-01-21 11:00:00,41.38,41.39,41.3,41.3,10800.0,41.38,41.39,41.3,41.3,10800.0
2014-01-21 11:10:00,41.28,41.28,41.21,41.27,6700.0,41.28,41.28,41.21,41.27,6700.0
2014-01-21 11:20:00,41.27,41.33,41.26,41.32,3100.0,41.27,41.33,41.26,41.32,3100.0
2014-01-21 11:30:00,41.29,41.31,41.26,41.3,9400.0,41.29,41.31,41.26,41.3,9400.0
2014-01-21 11:40:00,41.31,41.31,41.23,41.25,10900.0,41.31,41.31,41.23,41.25,10900.0
2014-01-21 11:50:00,41.26,41.32,41.22,41.32,6000.0,41.26,41.32,41.22,41.32,6000.0
2014-01-21 12:00:00,41.3,41.32,41.28,41.31,13100.0,41.3,41.32,41.28,41.31,13100.0
2014-01-21 12:10:00,41.32,41.36,41.32,41.33,8600.0,41.32,41.36,41.32,41.33,8600.0
2014-01-21 12:20:00,41.33,41.41,41.32,41.41,11700.0,41.33,41.41,41.32,41.41,11700.0
2014-01-21 12:30:00,41.41,41.43,41.39,41.41,8300.0,41.41,41.43,41.39,41.41,8300.0
2014-01-21 12:40:00,41.39,41.43,41.34,41.34,7400.0,41.39,41.43,41.34,41.34,7400.0
2014-01-21 12:50:00,41.37,41.4,41.34,41.4,9200.0,41.37,41.4,41.34,41.4,9200.0
2014-01-21 13:00:00,41.41,41.42,41.4,41.42,9300.0,41.41,41.42,41.4,41.42,9300.0
2014-01-21 13:10:00,41.42,41.45,41.42,41.44,9700.0,41.42,41.45,41.42,41.44,9700.0
2014-01-21 13:20:00,41.46,41.46,41.43,41.46,7200.0,41.46,41.46,41.43,41.46,7200.0
2014-01-21 13:30:00,41.46,41.5,41.46,41.48,10400.0,41.46,41.5,41.46,41.48,10400.0
2014-01-21 13:40:00,41.49,41.5,41.47,41.49,7600.0,41.49,41.5,41.47,41.49,7600.0
2014-01-21 13:50:00,41.49,41.5,41.48,41.49,6700.0,41.49,41.5,41.48,41.49,6700.0
2014-01-21 14:00:00,41.48,41.58,41.48,41.54,42000.0,41.48,41.58,41.48,41.54,42000.0
2014-01-21 14:10:00,41.54,41.54,41.5,41.53,12100.0,41.54,41.54,41.5,41.53,12100.0
2014-01-21 14:20:00,41.52,41.53,41.51,41.52,5800.0,41.52,41.53,41.51,41.52,5800.0
2014-01-21 14:30:00,41.51,41.55,41.51,41.53,11700.0,41.51,41.55,41.51,41.53,11700.0
2014-01-21 14:40:00,41.53,41.55,41.53,41.54,11400.0,41.53,41.55,41.53,41.54,11400.0
2014-01-21 14:50:00,41.54,41.55,41.45,41.48,14900.0,41.54,41.55,41.45,41.48,14900.0
2014-01-21 15:00:00,41.48,41.54,41.47,41.52,14200.0,41.48,41.54,41.47,41.52,14200.0
2014-01-21 15:10:00,41.51,41.53,41.5,41.51,14500.0,41.51,41.53,41.5,41.51,14500.0
2014-01-21 15:20:00,41.52,41.52,41.51,41.52,10600.0,41.52,41.52,41.51,41.52,10600.0
2014-01-21 15:30:00,41.52,41.55,41.51,41.55,26900.0,41.52,41.55,41.51,41.55,26900.0
2014-01-21 15:40:00,41.55,41.6,41.55,41.6,26200.0,41.55,41.6,41.55,41.6,26200.0
2014-01-21 15:50:00,41.6,41.62,41.57,41.6,68000.0,41.6,41.62,41.57,41.6,68000.0
2014-01-22 09:30:00,41.56,41.56,41.35,41.45,25800.0,41.56,41.56,41.35,41.45,25800.0
2014-01-22 09:40:00,41.44,41.44,41.29,41.29,15800.0,41.44,41.44,41.29,41.29,15800.0
2014-01-22 09:50:00,41.3,41.4,41.29,41.4,15100.0,41.3,41.4,41.29,41.4,15100.0
2014-01-22 10:00:00,41.41,41.49,41.4,41.41,13200.0,41.41,41.49,41.4,41.41,13200.0
2014-01-22 10:10:00,41.41,41.42,41.35,41.39,14700.0,41.41,41.42,41.35,41.39,14700.0
2014-01-22 10:20:00,41.38,41.46,41.36,41.45,8500.0,41.38,41.46,41.36,41.45,8500.0
2014-01-22 10:30:00,41.44,41.45,41.38,41.4,14100.0,41.44,41.45,41.38,41.4,14100.0
2014-01-22 10:40:00,41.4,41.46,41.39,41.39,13900.0,41.4,41.46,41.39,41.39,13900.0
2014-01-22 10:50:00,41.39,41.44,41.36,41.44,8100.0,41.39,41.44,41.36,41.44,8100.0
2014-01-22 11:00:00,41.44,41.44,41.37,41.4,14100.0,41.44,41.44,41.37,41.4,14100.0
2014-01-22 11:10:00,41.39,41.43,41.38,41.38,7700.0,41.39,41.43,41.38,41.38,7700.0
2014-01-22 11:20:00,41.38,41.41,41.36,41.41,10200.0,41.38,41.41,41.36,41.41,10200.0
2014-01-22 11:30:00,41.41,41.44,41.38,41.39,10200.0,41.41,41.44,41.38,41.39,10200.0
2014-01-22 11:40:00,41.41,41.43,41.38,41.38,7200.0,41.41,41.43,41.38,41.38,7200.0
2014-01-22 11:50:00,41.39,41.44,41.39,41.4,11300.0,41.39,41.44,41.39,41.4,11300.0
2014-01-22 12:00:00,41.4,41.43,41.38,41.42,6200.0,41.4,41.43,41.38,41.42,6200.0
2014-01-22 12:10:00,41.43,41.52,41.43,41.48,7700.0,41.43,41.52,41.43,41.48,7700.0
2014-01-22 12:20:00,41.5,41.52,41.46,41.47,7900.0,41.5,41.52,41.46,41.47,7900.0
2014-01-22 12:30:00,41.46,41.51,41.46,41.51,7100.0,41.46,41.51,41.46,41.51,7100.0
2014-01-22 12:40:00,41.51,41.54,41.5,41.54,6300.0,41.51,41.54,41.5,41.54,6300.0
2014-01-22 12:50:00,41.54,41.55,41.47,41.48,11000.0,41.54,41.55,41.47,41.48,11000.0
2014-01-22 13:00:00,41.47,41.47,41.41,41.41,6500.0,41.47,41.47,41.41,41.41,6500.0
2014-01-22 13:10:00,41.42,41.43,41.4,41.4,12000.0,41.42,41.43,41.4,41.4,12000.0
2014-01-22 13:20:00,41.4,41.42,41.39,41.41,5300.0,41.4,41.42,41.39,41.41,5300.0
2014-01-22 13:30:00,41.41,41.41,41.39,41.4,10300.0,41.41,41.41,41.39,41.4,10300.0
2014-01-22 13:40:00,41.4,41.41,41.37,41.39,7300.0,41.4,41.41,41.37,41.39,7300.0
2014-01-22 13:50:00,41.39,41.44,41.38,41.4,17900.0,41.39,41.44,41.38,41.4,17900.0
2014-01-22 14:00:00,41.4,41.41,41.38,41.39,5800.0,41.4,41.41,41.38,41.39,5800.0
2014-01-22 14:10:00,41.39,41.4,41.38,41.4,9500.0,41.39,41.4,41.38,41.4,9500.0
2014-01-22 14:20:00,41.39,41.39,41.36,41.36,7800.0,41.39,41.39,41.36,41.36,7800.0
2014-01-22 14:30:00,41.35,41.43,41.34,41.42,18100.0,41.35,41.43,41.34,41.42,18100.0
2014-01-22 14:40:00,41.42,41.44,41.39,41.4,11800.0,41.42,41.44,41.39,41.4,11800.0
2014-01-22 14:50:00,41.4,41.41,41.39,41.4,13000.0,41.4,41.41,41.39,41.4,13000.0
2014-01-22 15:00:00,41.4,41.42,41.38,41.42,10700.0,41.4,41.42,41.38,41.42,10700.0
2014-01-22 15:10:00,41.42,41.43,41.39,41.42,22000.0,41.42,41.43,41.39,41.42,22000.0
2014-01-22 15:20:00,41.41,41.42,41.39,41.42,18500.0,41.41,41.42,41.39,41.42,18500.0
2014-01-22 15:30:00,41.43,41.44,41.39,41.39,28300.0,41.43,41.44,41.39,41.39,28300.0
2014-01-22 15:40:00,41.39,41.42,41.37,41.4,23300.0,41.39,41.42,41.37,41.4,23300.0
2014-01-22 15:50:00,41.4,41.4,41.26,41.29,117200.0,41.4,41.4,41.26,41.29,117200.0
2014-01-23 09:30:00,41.05,41.07,40.98,41.05,16000.0,41.05,41.07,40.98,41.05,16000.0
2014-01-23 09:40:00,41.03,41.11,41.0,41.01,11000.0,41.03,41.11,41.0,41.01,11000.0
2014-01-23 09:50:00,41.01,41.1,41.0,41.03,12800.0,41.01,41.1,41.0,41.03,12800.0
2014-01-23 10:00:00,41.03,41.06,40.9,40.94,6600.0,41.03,41.06,40.9,40.94,6600.0
2014-01-23 10:10:00,40.91,41.01,40.89,41.01,6100.0,40.91,41.01,40.89,41.01,6100.0
2014-01-23 10:20:00,40.98,41.01,40.93,40.93,28200.0,40.98,41.01,40.93,40.93,28200.0
2014-01-23 10:30:00,40.95,41.0,40.92,40.92,8200.0,40.95,41.0,40.92,40.92,8200.0
2014-01-23 10:40:00,40.93,40.98,40.9,40.97,8300.0,40.93,40.98,40.9,40.97,8300.0
2014-01-23 10:50:00,40.97,40.97,40.9,40.93,8400.0,40.97,40.97,40.9,40.93,8400.0
2014-01-23 11:00:00,40.91,40.93,40.88,40.89,2900.0,40.91,40.93,40.88,40.89,2900.0
2014-01-23 11:10:00,40.89,40.93,40.88,40.92,8600.0,40.89,40.93,40.88,40.92,8600.0
2014-01-23 11:20:00,40.92,40.93,40.88,40.88,4600.0,40.92,40.93,40.88,40.88,4600.0
2014-01-23 11:30:00,40.87,40.89,40.85,40.85,6400.0,40.87,40.89,40.85,40.85,6400.0
2014-01-23 11:40:00,40.85,40.88,40.83,40.84,4300.0,40.85,40.88,40.83,40.84,4300.0
2014-01-23 11:50:00,40.89,40.9,40.86,40.89,3900.0,40.89,40.9,40.86,40.89,3900.0
2014-01-23 12:00:00,40.88,40.89,40.82,40.82,11200.0,40.88,40.89,40.82,40.82,11200.0
2014-01-23 12:10:00,40.81,40.81,40.79,40.79,3600.0,40.81,40.81,40.79,40.79,3600.0
2014-01-23 12:20:00,40.8,40.86,40.79,40.86,6100.0,40.8,40.86,40.79,40.86,6100.0
2014-01-23 12:30:00,40.85,40.87,40.81,40.87,10200.0,40.85,40.87,40.81,40.87,10200.0
2014-01-23 12:40:00,40.86,40.88,40.84,40.85,19500.0,40.86,40.88,40.84,40.85,19500.0
2014-01-23 12:50:00,40.85,40.86,40.79,40.86,10000.0,40.85,40.86,40.79,40.86,10000.0
2014-01-23 13:00:00,40.85,40.85,40.78,40.83,6600.0,40.85,40.85,40.78,40.83,6600.0
2014-01-23 13:10:00,40.81,40.86,40.8,40.85,5200.0,40.81,40.86,40.8,40.85,5200.0
2014-01-23 13:20:00,40.86,40.88,40.81,40.83,9800.0,40.86,40.88,40.81,40.83,9800.0
2014-01-23 13:30:00,40.82,40.85,40.82,40.84,5500.0,40.82,40.85,40.82,40.84,5500.0
2014-01-23 13:40:00,40.85,40.87,40.76,40.76,6800.0,40.85,40.87,40.76,40.76,6800.0
2014-01-23 13:50:00,40.76,40.84,40.76,40.81,6300.0,40.76,40.84,40.76,40.81,6300.0
2014-01-23 14:00:00,40.81,40.87,40.81,40.87,6300.0,40.81,40.87,40.81,40.87,6300.0
2014-01-23 14:10:00,40.86,40.87,40.82,40.84,11000.0,40.86,40.87,40.82,40.84,11000.0
2014-01-23 14:20:00,40.85,40.86,40.83,40.83,11900.0,40.85,40.86,40.83,40.83,11900.0
2014-01-23 14:30:00,40.83,40.86,40.83,40.84,9500.0,40.83,40.86,40.83,40.84,9500.0
2014-01-23 14:40:00,40.83,40.87,40.83,40.84,10800.0,40.83,40.87,40.83,40.84,10800.0
2014-01-23 14:50:00,40.84,40.86,40.83,40.84,26500.0,40.84,40.86,40.83,40.84,26500.0
2014-01-23 15:00:00,40.84,40.84,40.8,40.82,25200.0,40.84,40.84,40.8,40.82,25200.0
2014-01-23 15:10:00,40.81,40.83,40.79,40.82,23700.0,40.81,40.83,40.79,40.82,23700.0
2014-01-23 15:20:00,40.82,40.86,40.81,40.85,38400.0,40.82,40.86,40.81,40.85,38400.0
2014-01-23 15:30:00,40.86,40.91,40.85,40.91,37100.0,40.86,40.91,40.85,40.91,37100.0
2014-01-23 15:40:00,40.91,40.91,40.88,40.9,33000.0,40.91,40.91,40.88,40.9,33000.0
2014-01-23 15:50:00,40.9,40.99,40.9,40.96,88500.0,40.9,40.99,40.9,40.96,88500.0
2014-01-24 09:30:00,40.64,40.9,40.62,40.69,12100.0,40.64,40.9,40.62,40.69,12100.0
2014-01-24 09:40:00,40.65,40.68,40.52,40.57,6600.0,40.65,40.68,40.52,40.57,6600.0
2014-01-24 09:50:00,40.54,40.59,40.49,40.59,10700.0,40.54,40.59,40.49,40.59,10700.0
2014-01-24 10:00:00,40.58,40.59,40.5,40.55,9000.0,40.58,40.59,40.5,40.55,9000.0
2014-01-24 10:10:00,40.57,40.61,40.47,40.51,10000.0,40.57,40.61,40.47,40.51,10000.0
2014-01-24 10:20:00,40.5,40.55,40.48,40.52,6500.0,40.5,40.55,40.48,40.52,6500.0
2014-01-24 10:30:00,40.53,40.55,40.43,40.53,8700.0,40.53,40.55,40.43,40.53,8700.0
2014-01-24 10:40:00,40.53,40.53,40.44,40.47,11500.0,40.53,40.53,40.44,40.47,11500.0
2014-01-24 10:50:00,40.48,40.48,40.37,40.42,6700.0,40.48,40.48,40.37,40.42,6700.0
2014-01-24 11:00:00,40.44,40.45,40.37,40.37,7300.0,40.44,40.45,40.37,40.37,7300.0
2014-01-24 11:10:00,40.37,40.4,40.32,40.36,8200.0,40.37,40.4,40.32,40.36,8200.0
2014-01-24 11:20:00,40.36,40.37,40.31,40.31,5200.0,40.36,40.37,40.31,40.31,5200.0
2014-01-24 11:30:00,40.32,40.37,40.27,40.34,8100.0,40.32,40.37,40.27,40.34,8100.0
2014-01-24 11:40:00,40.36,40.38,40.35,40.36,11800.0,40.36,40.38,40.35,40.36,11800.0
2014-01-24 11:50:00,40.36,40.39,40.35,40.38,4800.0,40.36,40.39,40.35,40.38,4800.0
2014-01-24 12:00:00,40.38,40.38,40.28,40.3,14600.0,40.38,40.38,40.28,40.3,14600.0
2014-01-24 12:10:00,40.29,40.33,40.28,40.28,5300.0,40.29,40.33,40.28,40.28,5300.0
2014-01-24 12:20:00,40.29,40.37,40.29,40.33,5000.0,40.29,40.37,40.29,40.33,5000.0
2014-01-24 12:30:00,40.35,40.37,40.3,40.37,5300.0,40.35,40.37,40.3,40.37,5300.0
2014-01-24 12:40:00,40.39,40.4,40.32,40.32,6300.0,40.39,40.4,40.32,40.32,6300.0
2014-01-24 12:50:00,40.32,40.37,40.32,40.36,4500.0,40.32,40.37,40.32,40.36,4500.0
2014-01-24 13:00:00,40.36,40.39,40.33,40.38,5000.0,40.36,40.39,40.33,40.38,5000.0
2014-01-24 13:10:00,40.39,40.39,40.36,40.36,4300.0,40.39,40.39,40.36,40.36,4300.0
2014-01-24 13:20:00,40.35,40.37,40.28,40.29,11400.0,40.35,40.37,40.28,40.29,11400.0
2014-01-24 13:30:00,40.31,40.34,40.29,40.34,4200.0,40.31,40.34,40.29,40.34,4200.0
2014-01-24 13:40:00,40.33,40.35,40.26,40.3,9200.0,40.33,40.35,40.26,40.3,9200.0
2014-01-24 13:50:00,40.3,40.34,40.27,40.27,8000.0,40.3,40.34,40.27,40.27,8000.0
2014-01-24 14:00:00,40.27,40.28,40.19,40.23,25800.0,40.27,40.28,40.19,40.23,25800.0
2014-01-24 14:10:00,40.25,40.26,40.19,40.26,4100.0,40.25,40.26,40.19,40.26,4100.0
2014-01-24 14:20:00,40.25,40.27,40.22,40.25,9800.0,40.25,40.27,40.22,40.25,9800.0
2014-01-24 14:30:00,40.26,40.28,40.23,40.27,9000.0,40.26,40.28,40.23,40.27,9000.0
2014-01-24 14:40:00,40.29,40.3,40.25,40.27,10000.0,40.29,40.3,40.25,40.27,10000.0
2014-01-24 14:50:00,40.27,40.29,40.23,40.26,11700.0,40.27,40.29,40.23,40.26,11700.0
2014-01-24 15:00:00,40.26,40.26,40.22,40.24,14000.0,40.26,40.26,40.22,40.24,14000.0
2014-01-24 15:10:00,40.24,40.24,40.16,40.18,13400.0,40.24,40.24,40.16,40.18,13400.0
2014-01-24 15:20:00,40.19,40.19,40.16,40.17,11100.0,40.19,40.19,40.16,40.17,11100.0
2014-01-24 15:30:00,40.18,40.21,40.16,40.2,13800.0,40.18,40.21,40.16,40.2,13800.0
2014-01-24 15:40:00,40.2,40.24,40.14,40.15,27900.0,40.2,40.24,40.14,40.15,27900.0
2014-01-24 15:50:00,40.14,40.2,40.09,40.1,64700.0,40.14,40.2,40.09,40.1,64700.0
2014-01-27 09:30:00,39.97,40.27,39.35,39.9,26300.0,39.97,40.27,39.35,39.9,26300.0
2014-01-27 09:40:00,39.88,39.99,39.82,39.82,8700.0,39.88,39.99,39.82,39.82,8700.0
2014-01-27 09:50:00,39.81,39.82,39.69,39.79,23900.0,39.81,39.82,39.69,39.79,23900.0
2014-01-27 10:00:00,39.77,39.85,39.68,39.75,21600.0,39.77,39.85,39.68,39.75,21600.0
2014-01-27 10:10:00,39.75,39.75,39.61,39.68,20100.0,39.75,39.75,39.61,39.68,20100.0
2014-01-27 10:20:00,39.69,39.76,39.59,39.59,15000.0,39.69,39.76,39.59,39.59,15000.0
2014-01-27 10:30:00,39.6,39.71,39.52,39.54,21200.0,39.6,39.71,39.52,39.54,21200.0
2014-01-27 10:40:00,39.55,39.65,39.55,39.65,6200.0,39.55,39.65,39.55,39.65,6200.0
2014-01-27 10:50:00,39.65,39.69,39.56,39.56,13500.0,39.65,39.69,39.56,39.56,13500.0
2014-01-27 11:00:00,39.56,39.64,39.56,39.62,10900.0,39.56,39.64,39.56,39.62,10900.0
2014-01-27 11:10:00,39.64,39.78,39.61,39.75,19800.0,39.64,39.78,39.61,39.75,19800.0
2014-01-27 11:20:00,39.76,39.81,39.73,39.78,10700.0,39.76,39.81,39.73,39.78,10700.0
2014-01-27 11:30:00,39.76,39.8,39.72,39.75,10500.0,39.76,39.8,39.72,39.75,10500.0
2014-01-27 11:40:00,39.76,39.81,39.75,39.79,5600.0,39.76,39.81,39.75,39.79,5600.0
2014-01-27 11:50:00,39.79,39.79,39.69,39.69,5300.0,39.79,39.79,39.69,39.69,5300.0
2014-01-27 12:00:00,39.69,39.69,39.6,39.62,5300.0,39.69,39.69,39.6,39.62,5300.0
2014-01-27 12:10:00,39.62,39.68,39.6,39.6,6700.0,39.62,39.68,39.6,39.6,6700.0
2014-01-27 12:20:00,39.58,39.62,39.54,39.62,7000.0,39.58,39.62,39.54,39.62,7000.0
2014-01-27 12:30:00,39.58,39.6,39.56,39.56,14700.0,39.58,39.6,39.56,39.56,14700.0
2014-01-27 12:40:00,39.57,39.59,39.53,39.59,10400.0,39.57,39.59,39.53,39.59,10400.0
2014-01-27 12:50:00,39.59,39.61,39.54,39.55,7300.0,39.59,39.61,39.54,39.55,7300.0
2014-01-27 13:00:00,39.54,39.65,39.52,39.63,6600.0,39.54,39.65,39.52,39.63,6600.0
2014-01-27 13:10:00,39.63,39.65,39.61,39.63,4700.0,39.63,39.65,39.61,39.63,4700.0
2014-01-27 13:20:00,39.63,39.63,39.52,39.52,13800.0,39.63,39.63,39.52,39.52,13800.0
2014-01-27 13:30:00,39.54,39.55,39.51,39.53,12100.0,39.54,39.55,39.51,39.53,12100.0
2014-01-27 13:40:00,39.52,39.62,39.5,39.6,12800.0,39.52,39.62,39.5,39.6,12800.0
2014-01-27 13:50:00,39.59,39.62,39.57,39.6,5800.0,39.59,39.62,39.57,39.6,5800.0
2014-01-27 14:00:00,39.6,39.64,39.6,39.62,5700.0,39.6,39.64,39.6,39.62,5700.0
2014-01-27 14:10:00,39.62,39.68,39.62,39.65,10100.0,39.62,39.68,39.62,39.65,10100.0
2014-01-27 14:20:00,39.65,39.69,39.65,39.69,6000.0,39.65,39.69,39.65,39.69,6000.0
2014-01-27 14:30:00,39.69,39.73,39.68,39.73,4900.0,39.69,39.73,39.68,39.73,4900.0
2014-01-27 14:40:00,39.73,39.73,39.68,39.71,9600.0,39.73,39.73,39.68,39.71,9600.0
2014-01-27 14:50:00,39.71,39.73,39.69,39.72,3900.0,39.71,39.73,39.69,39.72,3900.0
2014-01-27 15:00:00,39.72,39.73,39.69,39.73,9700.0,39.72,39.73,39.69,39.73,9700.0
2014-01-27 15:10:00,39.73,39.77,39.72,39.72,8500.0,39.73,39.77,39.72,39.72,8500.0
2014-01-27 15:20:00,39.71,39.71,39.68,39.7,11000.0,39.71,39.71,39.68,39.7,11000.0
2014-01-27 15:30:00,39.71,39.74,39.66,39.7,16400.0,39.71,39.74,39.66,39.7,16400.0
2014-01-27 15:40:00,39.71,39.73,39.62,39.62,21100.0,39.71,39.73,39.62,39.62,21100.0
2014-01-27 15:50:00,39.62,39.63,39.48,39.49,49200.0,39.62,39.63,39.48,39.49,49200.0
2014-01-28 09:30:00,39.6,39.86,39.5,39.56,14100.0,39.6,39.86,39.5,39.56,14100.0
2014-01-28 09:40:00,39.6,39.67,39.59,39.66,3700.0,39.6,39.67,39.59,39.66,3700.0
2014-01-28 09:50:00,39.65,39.71,39.62,39.66,14100.0,39.65,39.71,39.62,39.66,14100.0
2014-01-28 10:00:00,39.68,39.79,39.68,39.72,10000.0,39.68,39.79,39.68,39.72,10000.0
2014-01-28 10:10:00,39.73,39.78,39.7,39.75,7600.0,39.73,39.78,39.7,39.75,7600.0
2014-01-28 10:20:00,39.75,39.81,39.72,39.78,15000.0,39.75,39.81,39.72,39.78,15000.0
2014-01-28 10:30:00,39.77,39.78,39.62,39.74,22800.0,39.77,39.78,39.62,39.74,22800.0
2014-01-28 10:40:00,39.72,39.77,39.71,39.74,4900.0,39.72,39.77,39.71,39.74,4900.0
2014-01-28 10:50:00,39.77,39.79,39.73,39.75,10000.0,39.77,39.79,39.73,39.75,10000.0
2014-01-28 11:00:00,39.74,39.8,39.74,39.77,6600.0,39.74,39.8,39.74,39.77,6600.0
2014-01-28 11:10:00,39.76,39.77,39.66,39.67,6500.0,39.76,39.77,39.66,39.67,6500.0
2014-01-28 11:20:00,39.66,39.71,39.65,39.67,4200.0,39.66,39.71,39.65,39.67,4200.0
2014-01-28 11:30:00,39.67,39.71,39.63,39.66,6400.0,39.67,39.71,39.63,39.66,6400.0
2014-01-28 11:40:00,39.64,39.67,39.62,39.62,5700.0,39.64,39.67,39.62,39.62,5700.0
2014-01-28 11:50:00,39.63,39.7,39.63,39.65,5500.0,39.63,39.7,39.63,39.65,5500.0
2014-01-28 12:00:00,39.65,39.66,39.59,39.6,11100.0,39.65,39.66,39.59,39.6,11100.0
2014-01-28 12:10:00,39.6,39.6,39.55,39.58,8500.0,39.6,39.6,39.55,39.58,8500.0
2014-01-28 12:20:00,39.58,39.59,39.56,39.57,4700.0,39.58,39.59,39.56,39.57,4700.0
2014-01-28 12:30:00,39.61,39.62,39.59,39.6,6200.0,39.61,39.62,39.59,39.6,6200.0
2014-01-28 12:40:00,39.6,39.6,39.55,39.55,5400.0,39.6,39.6,39.55,39.55,5400.0
2014-01-28 12:50:00,39.54,39.57,39.51,39.57,5100.0,39.54,39.57,39.51,39.57,5100.0
2014-01-28 13:00:00,39.58,39.61,39.58,39.58,56600.0,39.58,39.61,39.58,39.58,56600.0
2014-01-28 13:10:00,39.58,39.58,39.56,39.56,14200.0,39.58,39.58,39.56,39.56,14200.0
2014-01-28 13:20:00,39.57,39.57,39.55,39.56,5800.0,39.57,39.57,39.55,39.56,5800.0
2014-01-28 13:30:00,39.55,39.55,39.49,39.5,20100.0,39.55,39.55,39.49,39.5,20100.0
2014-01-28 13:40:00,39.5,39.5,39.48,39.49,11000.0,39.5,39.5,39.48,39.49,11000.0
2014-01-28 13:50:00,39.49,39.5,39.49,39.5,6700.0,39.49,39.5,39.49,39.5,6700.0
2014-01-28 14:00:00,39.49,39.54,39.49,39.54,8400.0,39.49,39.54,39.49,39.54,8400.0
2014-01-28 14:10:00,39.53,39.59,39.53,39.59,18100.0,39.53,39.59,39.53,39.59,18100.0
2014-01-28 14:20:00,39.57,39.62,39.57,39.61,22600.0,39.57,39.62,39.57,39.61,22600.0
2014-01-28 14:30:00,39.62,39.62,39.59,39.62,13700.0,39.62,39.62,39.59,39.62,13700.0
2014-01-28 14:40:00,39.62,39.65,39.6,39.65,7500.0,39.62,39.65,39.6,39.65,7500.0
2014-01-28 14:50:00,39.65,39.7,39.65,39.7,7000.0,39.65,39.7,39.65,39.7,7000.0
2014-01-28 15:00:00,39.7,39.74,39.69,39.73,11400.0,39.7,39.74,39.69,39.73,11400.0
2014-01-28 15:10:00,39.74,39.77,39.73,39.76,8800.0,39.74,39.77,39.73,39.76,8800.0
2014-01-28 15:20:00,39.75,39.79,39.75,39.79,9100.0,39.75,39.79,39.75,39.79,9100.0
2014-01-28 15:30:00,39.79,39.84,39.79,39.83,20800.0,39.79,39.84,39.79,39.83,20800.0
2014-01-28 15:40:00,39.82,39.82,39.79,39.79,28200.0,39.82,39.82,39.79,39.79,28200.0
2014-01-28 15:50:00,39.8,39.88,39.75,39.87,65700.0,39.8,39.88,39.75,39.87,65700.0
2014-01-29 09:30:00,39.5,39.85,39.5,39.6,20800.0,39.5,39.85,39.5,39.6,20800.0
2014-01-29 09:40:00,39.63,39.88,39.63,39.8,21300.0,39.63,39.88,39.63,39.8,21300.0
2014-01-29 09:50:00,39.75,39.9,39.75,39.83,18800.0,39.75,39.9,39.75,39.83,18800.0
2014-01-29 10:00:00,39.84,39.9,39.78,39.89,11900.0,39.84,39.9,39.78,39.89,11900.0
2014-01-29 10:10:00,39.89,39.92,39.81,39.83,18500.0,39.89,39.92,39.81,39.83,18500.0
2014-01-29 10:20:00,39.85,39.86,39.78,39.84,17600.0,39.85,39.86,39.78,39.84,17600.0
2014-01-29 10:30:00,39.83,39.89,39.81,39.88,18300.0,39.83,39.89,39.81,39.88,18300.0
2014-01-29 10:40:00,39.91,39.96,39.88,39.95,13600.0,39.91,39.96,39.88,39.95,13600.0
2014-01-29 10:50:00,39.94,39.99,39.93,39.99,12400.0,39.94,39.99,39.93,39.99,12400.0
2014-01-29 11:00:00,40.0,40.03,39.97,40.0,17500.0,40.0,40.03,39.97,40.0,17500.0
2014-01-29 11:10:00,40.01,40.04,40.0,40.02,15300.0,40.01,40.04,40.0,40.02,15300.0
2014-01-29 11:20:00,40.03,40.1,40.03,40.1,15200.0,40.03,40.1,40.03,40.1,15200.0
2014-01-29 11:30:00,40.09,40.11,40.03,40.07,21700.0,40.09,40.11,40.03,40.07,21700.0
2014-01-29 11:40:00,40.07,40.14,40.07,40.13,12700.0,40.07,40.14,40.07,40.13,12700.0
2014-01-29 11:50:00,40.14,40.18,40.14,40.17,8400.0,40.14,40.18,40.14,40.17,8400.0
2014-01-29 12:00:00,40.17,40.18,40.1,40.1,9400.0,40.17,40.18,40.1,40.1,9400.0
2014-01-29 12:10:00,40.1,40.18,40.1,40.13,15200.0,40.1,40.18,40.1,40.13,15200.0
2014-01-29 12:20:00,40.14,40.17,40.08,40.1,10900.0,40.14,40.17,40.08,40.1,10900.0
2014-01-29 12:30:00,40.08,40.08,39.95,40.0,10000.0,40.08,40.08,39.95,40.0,10000.0
2014-01-29 12:40:00,39.99,40.09,39.99,40.08,6100.0,39.99,40.09,39.99,40.08,6100.0
2014-01-29 12:50:00,40.08,40.08,40.03,40.06,5800.0,40.08,40.08,40.03,40.06,5800.0
2014-01-29 13:00:00,40.05,40.07,40.03,40.03,5100.0,40.05,40.07,40.03,40.03,5100.0
2014-01-29 13:10:00,40.04,40.06,40.01,40.01,11900.0,40.04,40.06,40.01,40.01,11900.0
2014-01-29 13:20:00,40.01,40.05,40.01,40.03,8800.0,40.01,40.05,40.01,40.03,8800.0
2014-01-29 13:30:00,40.04,40.05,40.02,40.03,5300.0,40.04,40.05,40.02,40.03,5300.0
2014-01-29 13:40:00,40.02,40.04,40.01,40.03,12400.0,40.02,40.04,40.01,40.03,12400.0
2014-01-29 13:50:00,40.03,40.08,40.02,40.04,10000.0,40.03,40.08,40.02,40.04,10000.0
2014-01-29 14:00:00,40.06,40.14,39.98,40.05,38000.0,40.06,40.14,39.98,40.05,38000.0
2014-01-29 14:10:00,40.03,40.07,39.92,39.92,23700.0,40.03,40.07,39.92,39.92,23700.0
2014-01-29 14:20:00,39.92,40.0,39.88,39.99,16000.0,39.92,40.0,39.88,39.99,16000.0
2014-01-29 14:30:00,39.99,40.06,39.95,40.04,15800.0,39.99,40.06,39.95,40.04,15800.0
2014-01-29 14:40:00,40.03,40.1,40.02,40.02,11800.0,40.03,40.1,40.02,40.02,11800.0
2014-01-29 14:50:00,39.99,40.02,39.93,39.97,22700.0,39.99,40.02,39.93,39.97,22700.0
2014-01-29 15:00:00,39.97,40.02,39.95,40.01,29100.0,39.97,40.02,39.95,40.01,29100.0
2014-01-29 15:10:00,40.01,40.01,39.9,39.91,22300.0,40.01,40.01,39.9,39.91,22300.0
2014-01-29 15:20:00,39.9,39.96,39.88,39.88,12900.0,39.9,39.96,39.88,39.88,12900.0
2014-01-29 15:30:00,39.88,39.98,39.85,39.98,27100.0,39.88,39.98,39.85,39.98,27100.0
2014-01-29 15:40:00,39.98,40.05,39.94,40.01,40100.0,39.98,40.05,39.94,40.01,40100.0
2014-01-29 15:50:00,39.98,40.02,39.96,39.99,58300.0,39.98,40.02,39.96,39.99,58300.0
2014-01-30 09:30:00,39.58,40.03,39.48,40.03,69100.0,39.58,40.03,39.48,40.03,69100.0
2014-01-30 09:40:00,40.02,40.07,39.94,39.95,28800.0,40.02,40.07,39.94,39.95,28800.0
2014-01-30 09:50:00,39.95,40.09,39.95,40.07,21100.0,39.95,40.09,39.95,40.07,21100.0
2014-01-30 10:00:00,40.05,40.05,39.85,39.86,43300.0,40.05,40.05,39.85,39.86,43300.0
2014-01-30 10:10:00,39.86,39.88,39.82,39.88,10800.0,39.86,39.88,39.82,39.88,10800.0
2014-01-30 10:20:00,39.87,39.96,39.87,39.89,29000.0,39.87,39.96,39.87,39.89,29000.0
2014-01-30 10:30:00,39.89,39.97,39.89,39.96,16600.0,39.89,39.97,39.89,39.96,16600.0
2014-01-30 10:40:00,39.96,39.97,39.93,39.94,19200.0,39.96,39.97,39.93,39.94,19200.0
2014-01-30 10:50:00,39.94,39.97,39.89,39.9,16100.0,39.94,39.97,39.89,39.9,16100.0
2014-01-30 11:00:00,39.91,39.94,39.9,39.92,7000.0,39.91,39.94,39.9,39.92,7000.0
2014-01-30 11:10:00,39.92,39.94,39.89,39.93,12400.0,39.92,39.94,39.89,39.93,12400.0
2014-01-30 11:20:00,39.94,40.02,39.94,39.98,11900.0,39.94,40.02,39.94,39.98,11900.0
2014-01-30 11:30:00,39.99,40.0,39.94,39.96,11800.0,39.99,40.0,39.94,39.96,11800.0
2014-01-30 11:40:00,39.97,40.05,39.97,40.04,8700.0,39.97,40.05,39.97,40.04,8700.0
2014-01-30 11:50:00,40.06,40.14,40.06,40.09,7500.0,40.06,40.14,40.06,40.09,7500.0
2014-01-30 12:00:00,40.08,40.09,40.06,40.07,3300.0,40.08,40.09,40.06,40.07,3300.0
2014-01-30 12:10:00,40.07,40.1,40.07,40.09,7100.0,40.07,40.1,40.07,40.09,7100.0
2014-01-30 12:20:00,40.09,40.19,40.08,40.18,61900.0,40.09,40.19,40.08,40.18,61900.0
2014-01-30 12:30:00,40.17,40.25,40.17,40.25,12700.0,40.17,40.25,40.17,40.25,12700.0
2014-01-30 12:40:00,40.25,40.28,40.24,40.27,7000.0,40.25,40.28,40.24,40.27,7000.0
2014-01-30 12:50:00,40.25,40.26,40.24,40.25,5400.0,40.25,40.26,40.24,40.25,5400.0
2014-01-30 13:00:00,40.25,40.29,40.24,40.28,10000.0,40.25,40.29,40.24,40.28,10000.0
2014-01-30 13:10:00,40.28,40.29,40.25,40.28,7400.0,40.28,40.29,40.25,40.28,7400.0
2014-01-30 13:20:00,40.28,40.31,40.28,40.31,8600.0,40.28,40.31,40.28,40.31,8600.0
2014-01-30 13:30:00,40.32,40.33,40.31,40.32,7400.0,40.32,40.33,40.31,40.32,7400.0
2014-01-30 13:40:00,40.32,40.41,40.32,40.41,7300.0,40.32,40.41,40.32,40.41,7300.0
2014-01-30 13:50:00,40.41,40.42,40.37,40.42,14900.0,40.41,40.42,40.37,40.42,14900.0
2014-01-30 14:00:00,40.41,40.42,40.41,40.41,18200.0,40.41,40.42,40.41,40.41,18200.0
2014-01-30 14:10:00,40.41,40.46,40.4,40.43,16600.0,40.41,40.46,40.4,40.43,16600.0
2014-01-30 14:20:00,40.43,40.45,40.41,40.45,11300.0,40.43,40.45,40.41,40.45,11300.0
2014-01-30 14:30:00,40.45,40.48,40.45,40.47,14900.0,40.45,40.48,40.45,40.47,14900.0
2014-01-30 14:40:00,40.47,40.48,40.46,40.46,12000.0,40.47,40.48,40.46,40.46,12000.0
2014-01-30 14:50:00,40.46,40.5,40.46,40.47,13300.0,40.46,40.5,40.46,40.47,13300.0
2014-01-30 15:00:00,40.48,40.57,40.47,40.55,34800.0,40.48,40.57,40.47,40.55,34800.0
2014-01-30 15:10:00,40.56,40.56,40.54,40.55,18500.0,40.56,40.56,40.54,40.55,18500.0
2014-01-30 15:20:00,40.55,40.58,40.54,40.58,28200.0,40.55,40.58,40.54,40.58,28200.0
2014-01-30 15:30:00,40.58,40.59,40.48,40.5,34000.0,40.58,40.59,40.48,40.5,34000.0
2014-01-30 15:40:00,40.51,40.58,40.5,40.57,50400.0,40.51,40.58,40.5,40.57,50400.0
2014-01-30 15:50:00,40.56,40.6,40.52,40.53,107200.0,40.56,40.6,40.52,40.53,107200.0
2014-01-31 09:30:00,39.94,40.06,39.46,39.92,33000.0,39.94,40.06,39.46,39.92,33000.0
2014-01-31 09:40:00,39.92,40.03,39.8,39.92,17300.0,39.92,40.03,39.8,39.92,17300.0
2014-01-31 09:50:00,39.95,39.97,39.85,39.87,17200.0,39.95,39.97,39.85,39.87,17200.0
2014-01-31 10:00:00,39.84,39.9,39.8,39.89,10700.0,39.84,39.9,39.8,39.89,10700.0
2014-01-31 10:10:00,39.87,39.9,39.73,39.77,53600.0,39.87,39.9,39.73,39.77,53600.0
2014-01-31 10:20:00,39.77,39.81,39.7,39.7,13800.0,39.77,39.81,39.7,39.7,13800.0
2014-01-31 10:30:00,39.71,39.75,39.69,39.75,11300.0,39.71,39.75,39.69,39.75,11300.0
2014-01-31 10:40:00,39.75,39.82,39.75,39.82,9000.0,39.75,39.82,39.75,39.82,9000.0
2014-01-31 10:50:00,39.82,39.87,39.82,39.83,12700.0,39.82,39.87,39.82,39.83,12700.0
2014-01-31 11:00:00,39.84,39.99,39.84,39.97,9000.0,39.84,39.99,39.84,39.97,9000.0
2014-01-31 11:10:00,39.96,40.04,39.93,39.99,12500.0,39.96,40.04,39.93,39.99,12500.0
2014-01-31 11:20:00,40.0,40.03,39.99,40.02,11100.0,40.0,40.03,39.99,40.02,11100.0
2014-01-31 11:30:00,40.04,40.06,39.93,40.06,24200.0,40.04,40.06,39.93,40.06,24200.0
2014-01-31 11:40:00,40.05,40.08,40.02,40.07,15000.0,40.05,40.08,40.02,40.07,15000.0
2014-01-31 11:50:00,40.07,40.15,40.07,40.15,6900.0,40.07,40.15,40.07,40.15,6900.0
2014-01-31 12:00:00,40.15,40.22,40.14,40.18,14100.0,40.15,40.22,40.14,40.18,14100.0
2014-01-31 12:10:00,40.19,40.22,40.18,40.21,26500.0,40.19,40.22,40.18,40.21,26500.0
2014-01-31 12:20:00,40.2,40.25,40.2,40.24,25000.0,40.2,40.25,40.2,40.24,25000.0
2014-01-31 12:30:00,40.26,40.26,40.21,40.25,11400.0,40.26,40.26,40.21,40.25,11400.0
2014-01-31 12:40:00,40.25,40.28,40.21,40.24,11300.0,40.25,40.28,40.21,40.24,11300.0
2014-01-31 12:50:00,40.24,40.27,40.19,40.2,25900.0,40.24,40.27,40.19,40.2,25900.0
2014-01-31 13:00:00,40.2,40.21,40.13,40.16,13700.0,40.2,40.21,40.13,40.16,13700.0
2014-01-31 13:10:00,40.16,40.17,40.07,40.07,7500.0,40.16,40.17,40.07,40.07,7500.0
2014-01-31 13:20:00,40.07,40.1,40.04,40.04,11800.0,40.07,40.1,40.04,40.04,11800.0
2014-01-31 13:30:00,40.04,40.06,39.96,39.97,15300.0,40.04,40.06,39.96,39.97,15300.0
2014-01-31 13:40:00,39.97,40.0,39.94,39.95,8900.0,39.97,40.0,39.94,39.95,8900.0
2014-01-31 13:50:00,39.96,40.03,39.96,40.01,12700.0,39.96,40.03,39.96,40.01,12700.0
2014-01-31 14:00:00,40.01,40.03,39.98,40.02,7900.0,40.01,40.03,39.98,40.02,7900.0
2014-01-31 14:10:00,40.01,40.02,39.98,40.02,12900.0,40.01,40.02,39.98,40.02,12900.0
2014-01-31 14:20:00,40.0,40.0,39.96,39.99,6300.0,40.0,40.0,39.96,39.99,6300.0
2014-01-31 14:30:00,39.97,40.01,39.94,39.98,8900.0,39.97,40.01,39.94,39.98,8900.0
2014-01-31 14:40:00,39.98,40.05,39.98,40.02,3800.0,39.98,40.05,39.98,40.02,3800.0
2014-01-31 14:50:00,40.02,40.02,39.98,40.02,10900.0,40.02,40.02,39.98,40.02,10900.0
2014-01-31 15:00:00,40.01,40.01,39.93,39.93,15500.0,40.01,40.01,39.93,39.93,15500.0
2014-01-31 15:10:00,39.93,39.96,39.89,39.89,17900.0,39.93,39.96,39.89,39.89,17900.0
2014-01-31 15:20:00,39.89,39.89,39.84,39.84,18300.0,39.89,39.89,39.84,39.84,18300.0
2014-01-31 15:30:00,39.84,39.88,39.82,39.82,23600.0,39.84,39.88,39.82,39.82,23600.0
2014-01-31 15:40:00,39.82,39.86,39.8,39.81,31100.0,39.82,39.86,39.8,39.81,31100.0
2014-01-31 15:50:00,39.82,39.87,39.76,39.85,105100.0,39.82,39.87,39.76,39.85,105100.0
2014-02-03 09:30:00,39.8,39.9,39.64,39.8,10800.0,39.8,39.9,39.64,39.8,10800.0
2014-02-03 09:40:00,39.76,39.76,39.52,39.55,8400.0,39.76,39.76,39.52,39.55,8400.0
2014-02-03 09:50:00,39.55,39.66,39.53,39.63,3900.0,39.55,39.66,39.53,39.63,3900.0
2014-02-03 10:00:00,39.62,39.63,39.26,39.28,27900.0,39.62,39.63,39.26,39.28,27900.0
2014-02-03 10:10:00,39.26,39.34,39.08,39.12,39900.0,39.26,39.34,39.08,39.12,39900.0
2014-02-03 10:20:00,39.1,39.26,39.08,39.17,12700.0,39.1,39.26,39.08,39.17,12700.0
2014-02-03 10:30:00,39.14,39.16,39.07,39.13,13400.0,39.14,39.16,39.07,39.13,13400.0
2014-02-03 10:40:00,39.13,39.15,39.02,39.05,24300.0,39.13,39.15,39.02,39.05,24300.0
2014-02-03 10:50:00,39.03,39.07,38.93,39.01,23900.0,39.03,39.07,38.93,39.01,23900.0
2014-02-03 11:00:00,38.99,39.0,38.88,38.92,30300.0,38.99,39.0,38.88,38.92,30300.0
2014-02-03 11:10:00,38.95,38.95,38.8,38.87,29100.0,38.95,38.95,38.8,38.87,29100.0
2014-02-03 11:20:00,38.9,38.9,38.81,38.82,28600.0,38.9,38.9,38.81,38.82,28600.0
2014-02-03 11:30:00,38.81,38.84,38.75,38.77,26300.0,38.81,38.84,38.75,38.77,26300.0
2014-02-03 11:40:00,38.79,38.81,38.72,38.75,24200.0,38.79,38.81,38.72,38.75,24200.0
2014-02-03 11:50:00,38.76,38.8,38.71,38.72,26000.0,38.76,38.8,38.71,38.72,26000.0
2014-02-03 12:00:00,38.72,38.72,38.62,38.69,54000.0,38.72,38.72,38.62,38.69,54000.0
2014-02-03 12:10:00,38.67,38.7,38.61,38.63,30700.0,38.67,38.7,38.61,38.63,30700.0
2014-02-03 12:20:00,38.61,38.69,38.61,38.66,24100.0,38.61,38.69,38.61,38.66,24100.0
2014-02-03 12:30:00,38.68,38.75,38.67,38.7,31800.0,38.68,38.75,38.67,38.7,31800.0
2014-02-03 12:40:00,38.71,38.78,38.71,38.75,34500.0,38.71,38.78,38.71,38.75,34500.0
2014-02-03 12:50:00,38.78,38.78,38.68,38.68,24600.0,38.78,38.78,38.68,38.68,24600.0
2014-02-03 13:00:00,38.69,38.72,38.54,38.56,17900.0,38.69,38.72,38.54,38.56,17900.0
2014-02-03 13:10:00,38.58,38.59,38.51,38.52,23400.0,38.58,38.59,38.51,38.52,23400.0
2014-02-03 13:20:00,38.51,38.53,38.4,38.44,20700.0,38.51,38.53,38.4,38.44,20700.0
2014-02-03 13:30:00,38.43,38.45,38.36,38.36,29000.0,38.43,38.45,38.36,38.36,29000.0
2014-02-03 13:40:00,38.35,38.41,38.3,38.3,22800.0,38.35,38.41,38.3,38.3,22800.0
2014-02-03 13:50:00,38.34,38.46,38.32,38.39,21000.0,38.34,38.46,38.32,38.39,21000.0
2014-02-03 14:00:00,38.4,38.46,38.37,38.44,15100.0,38.4,38.46,38.37,38.44,15100.0
2014-02-03 14:10:00,38.44,38.51,38.43,38.48,19900.0,38.44,38.51,38.43,38.48,19900.0
2014-02-03 14:20:00,38.48,38.53,38.46,38.51,18000.0,38.48,38.53,38.46,38.51,18000.0
2014-02-03 14:30:00,38.5,38.55,38.43,38.44,17300.0,38.5,38.55,38.43,38.44,17300.0
2014-02-03 14:40:00,38.44,38.5,38.43,38.47,14800.0,38.44,38.5,38.43,38.47,14800.0
2014-02-03 14:50:00,38.46,38.53,38.44,38.46,18900.0,38.46,38.53,38.44,38.46,18900.0
2014-02-03 15:00:00,38.46,38.59,38.46,38.59,17700.0,38.46,38.59,38.46,38.59,17700.0
2014-02-03 15:10:00,38.58,38.62,38.53,38.58,30900.0,38.58,38.62,38.53,38.58,30900.0
2014-02-03 15:20:00,38.58,38.6,38.5,38.6,24300.0,38.58,38.6,38.5,38.6,24300.0
2014-02-03 15:30:00,38.61,38.61,38.5,38.5,42200.0,38.61,38.61,38.5,38.5,42200.0
2014-02-03 15:40:00,38.51,38.52,38.36,38.37,53700.0,38.51,38.52,38.36,38.37,53700.0
2014-02-03 15:50:00,38.37,38.54,38.28,38.4,175800.0,38.37,38.54,38.28,38.4,175800.0
2014-02-04 09:30:00,38.53,38.73,38.37,38.37,11500.0,38.53,38.73,38.37,38.37,11500.0
2014-02-04 09:40:00,38.42,38.44,38.25,38.29,4700.0,38.42,38.44,38.25,38.29,4700.0
2014-02-04 09:50:00,38.27,38.54,38.27,38.54,13900.0,38.27,38.54,38.27,38.54,13900.0
2014-02-04 10:00:00,38.54,38.6,38.52,38.53,27300.0,38.54,38.6,38.52,38.53,27300.0
2014-02-04 10:10:00,38.53,38.63,38.53,38.63,6000.0,38.53,38.63,38.53,38.63,6000.0
2014-02-04 10:20:00,38.61,38.63,38.51,38.58,6800.0,38.61,38.63,38.51,38.58,6800.0
2014-02-04 10:30:00,38.6,38.66,38.59,38.61,9000.0,38.6,38.66,38.59,38.61,9000.0
2014-02-04 10:40:00,38.62,38.63,38.55,38.57,8700.0,38.62,38.63,38.55,38.57,8700.0
2014-02-04 10:50:00,38.58,38.6,38.53,38.57,9200.0,38.58,38.6,38.53,38.57,9200.0
2014-02-04 11:00:00,38.54,38.66,38.54,38.61,6400.0,38.54,38.66,38.54,38.61,6400.0
2014-02-04 11:10:00,38.62,38.66,38.57,38.63,12900.0,38.62,38.66,38.57,38.63,12900.0
2014-02-04 11:20:00,38.64,38.72,38.64,38.72,7200.0,38.64,38.72,38.64,38.72,7200.0
2014-02-04 11:30:00,38.71,38.8,38.71,38.78,8200.0,38.71,38.8,38.71,38.78,8200.0
2014-02-04 11:40:00,38.77,38.85,38.75,38.85,7500.0,38.77,38.85,38.75,38.85,7500.0
2014-02-04 11:50:00,38.85,38.89,38.82,38.89,7200.0,38.85,38.89,38.82,38.89,7200.0
2014-02-04 12:00:00,38.9,38.92,38.86,38.88,12600.0,38.9,38.92,38.86,38.88,12600.0
2014-02-04 12:10:00,38.88,38.96,38.87,38.93,16900.0,38.88,38.96,38.87,38.93,16900.0
2014-02-04 12:20:00,38.94,38.97,38.93,38.93,9500.0,38.94,38.97,38.93,38.93,9500.0
2014-02-04 12:30:00,38.94,39.01,38.94,39.0,16400.0,38.94,39.01,38.94,39.0,16400.0
2014-02-04 12:40:00,39.01,39.02,38.97,38.97,15100.0,39.01,39.02,38.97,38.97,15100.0
2014-02-04 12:50:00,38.98,39.0,38.96,39.0,6300.0,38.98,39.0,38.96,39.0,6300.0
2014-02-04 13:00:00,39.0,39.0,38.97,38.98,18500.0,39.0,39.0,38.97,38.98,18500.0
2014-02-04 13:10:00,38.98,38.98,38.92,38.94,9900.0,38.98,38.98,38.92,38.94,9900.0
2014-02-04 13:20:00,38.94,38.98,38.94,38.97,10100.0,38.94,38.98,38.94,38.97,10100.0
2014-02-04 13:30:00,38.96,39.02,38.96,39.02,25300.0,38.96,39.02,38.96,39.02,25300.0
2014-02-04 13:40:00,39.02,39.04,39.0,39.01,6400.0,39.02,39.04,39.0,39.01,6400.0
2014-02-04 13:50:00,39.03,39.04,38.95,38.95,16900.0,39.03,39.04,38.95,38.95,16900.0
2014-02-04 14:00:00,38.95,38.95,38.91,38.94,11600.0,38.95,38.95,38.91,38.94,11600.0
2014-02-04 14:10:00,38.94,39.0,38.94,38.97,16400.0,38.94,39.0,38.94,38.97,16400.0
2014-02-04 14:20:00,38.97,39.01,38.95,39.0,29800.0,38.97,39.01,38.95,39.0,29800.0
2014-02-04 14:30:00,38.99,39.02,38.98,39.02,14900.0,38.99,39.02,38.98,39.02,14900.0
2014-02-04 14:40:00,39.03,39.07,39.03,39.06,13700.0,39.03,39.07,39.03,39.06,13700.0
2014-02-04 14:50:00,39.06,39.11,39.06,39.06,13400.0,39.06,39.11,39.06,39.06,13400.0
2014-02-04 15:00:00,39.06,39.08,39.04,39.08,15900.0,39.06,39.08,39.04,39.08,15900.0
2014-02-04 15:10:00,39.08,39.11,39.07,39.1,15200.0,39.08,39.11,39.07,39.1,15200.0
2014-02-04 15:20:00,39.1,39.12,39.02,39.03,24400.0,39.1,39.12,39.02,39.03,24400.0
2014-02-04 15:30:00,39.03,39.06,38.98,39.06,18700.0,39.03,39.06,38.98,39.06,18700.0
2014-02-04 15:40:00,39.05,39.07,39.03,39.04,31600.0,39.05,39.07,39.03,39.04,31600.0
2014-02-04 15:50:00,39.03,39.12,39.03,39.12,72900.0,39.03,39.12,39.03,39.12,72900.0
2014-02-05 09:30:00,39.06,39.1,38.9,39.1,6800.0,39.06,39.1,38.9,39.1,6800.0
2014-02-05 09:40:00,39.11,39.14,38.92,39.0,7000.0,39.11,39.14,38.92,39.0,7000.0
2014-02-05 09:50:00,38.96,38.97,38.88,38.93,5600.0,38.96,38.97,38.88,38.93,5600.0
2014-02-05 10:00:00,38.94,39.08,38.91,38.91,8200.0,38.94,39.08,38.91,38.91,8200.0
2014-02-05 10:10:00,38.9,38.94,38.76,38.78,9500.0,38.9,38.94,38.76,38.78,9500.0
2014-02-05 10:20:00,38.8,38.8,38.61,38.7,9700.0,38.8,38.8,38.61,38.7,9700.0
2014-02-05 10:30:00,38.7,38.79,38.65,38.72,4900.0,38.7,38.79,38.65,38.72,4900.0
2014-02-05 10:40:00,38.73,38.78,38.71,38.74,10100.0,38.73,38.78,38.71,38.74,10100.0
2014-02-05 10:50:00,38.76,38.84,38.74,38.81,5600.0,38.76,38.84,38.74,38.81,5600.0
2014-02-05 11:00:00,38.79,38.79,38.64,38.66,5200.0,38.79,38.79,38.64,38.66,5200.0
2014-02-05 11:10:00,38.69,38.76,38.67,38.73,3400.0,38.69,38.76,38.67,38.73,3400.0
2014-02-05 11:20:00,38.73,38.8,38.66,38.78,8100.0,38.73,38.8,38.66,38.78,8100.0
2014-02-05 11:30:00,38.78,38.81,38.76,38.78,3700.0,38.78,38.81,38.76,38.78,3700.0
2014-02-05 11:40:00,38.79,38.88,38.76,38.87,7700.0,38.79,38.88,38.76,38.87,7700.0
2014-02-05 11:50:00,38.89,38.91,38.85,38.88,7100.0,38.89,38.91,38.85,38.88,7100.0
2014-02-05 12:00:00,38.89,38.94,38.88,38.88,7600.0,38.89,38.94,38.88,38.88,7600.0
2014-02-05 12:10:00,38.89,38.9,38.84,38.88,8500.0,38.89,38.9,38.84,38.88,8500.0
2014-02-05 12:20:00,38.9,38.94,38.86,38.86,10000.0,38.9,38.94,38.86,38.86,10000.0
2014-02-05 12:30:00,38.87,38.9,38.86,38.87,16200.0,38.87,38.9,38.86,38.87,16200.0
2014-02-05 12:40:00,38.87,38.9,38.87,38.87,14900.0,38.87,38.9,38.87,38.87,14900.0
2014-02-05 12:50:00,38.88,38.9,38.88,38.9,4100.0,38.88,38.9,38.88,38.9,4100.0
2014-02-05 13:00:00,38.9,38.94,38.89,38.94,16600.0,38.9,38.94,38.89,38.94,16600.0
2014-02-05 13:10:00,38.94,38.94,38.9,38.9,8500.0,38.94,38.94,38.9,38.9,8500.0
2014-02-05 13:20:00,38.9,38.9,38.86,38.88,31100.0,38.9,38.9,38.86,38.88,31100.0
2014-02-05 13:30:00,38.88,38.88,38.87,38.88,8300.0,38.88,38.88,38.87,38.88,8300.0
2014-02-05 13:40:00,38.89,38.93,38.86,38.9,9700.0,38.89,38.93,38.86,38.9,9700.0
2014-02-05 13:50:00,38.91,38.91,38.87,38.87,26400.0,38.91,38.91,38.87,38.87,26400.0
2014-02-05 14:00:00,38.88,38.9,38.87,38.89,9200.0,38.88,38.9,38.87,38.89,9200.0
2014-02-05 14:10:00,38.89,38.9,38.86,38.88,9500.0,38.89,38.9,38.86,38.88,9500.0
2014-02-05 14:20:00,38.87,38.91,38.87,38.91,5100.0,38.87,38.91,38.87,38.91,5100.0
2014-02-05 14:30:00,38.91,38.92,38.85,38.85,7900.0,38.91,38.92,38.85,38.85,7900.0
2014-02-05 14:40:00,38.87,38.89,38.85,38.87,8800.0,38.87,38.89,38.85,38.87,8800.0
2014-02-05 14:50:00,38.88,38.91,38.81,38.81,7300.0,38.88,38.91,38.81,38.81,7300.0
2014-02-05 15:00:00,38.83,38.88,38.81,38.88,14100.0,38.83,38.88,38.81,38.88,14100.0
2014-02-05 15:10:00,38.88,38.88,38.85,38.86,13800.0,38.88,38.88,38.85,38.86,13800.0
2014-02-05 15:20:00,38.86,38.88,38.85,38.88,20400.0,38.86,38.88,38.85,38.88,20400.0
2014-02-05 15:30:00,38.88,38.88,38.84,38.84,25600.0,38.88,38.88,38.84,38.84,25600.0
2014-02-05 15:40:00,38.86,38.88,38.83,38.88,21000.0,38.86,38.88,38.83,38.88,21000.0
2014-02-05 15:50:00,38.88,38.98,38.88,38.96,166200.0,38.88,38.98,38.88,38.96,166200.0
2014-02-06 09:30:00,38.99,39.1,38.81,39.1,10100.0,38.99,39.1,38.81,39.1,10100.0
2014-02-06 09:40:00,39.1,39.1,39.05,39.09,2600.0,39.1,39.1,39.05,39.09,2600.0
2014-02-06 09:50:00,39.12,39.16,39.06,39.07,6500.0,39.12,39.16,39.06,39.07,6500.0
2014-02-06 10:00:00,39.07,39.1,39.06,39.09,2000.0,39.07,39.1,39.06,39.09,2000.0
2014-02-06 10:10:00,39.05,39.06,39.04,39.06,3800.0,39.05,39.06,39.04,39.06,3800.0
2014-02-06 10:20:00,39.06,39.11,39.03,39.11,4300.0,39.06,39.11,39.03,39.11,4300.0
2014-02-06 10:30:00,39.11,39.14,39.11,39.13,6400.0,39.11,39.14,39.11,39.13,6400.0
2014-02-06 10:40:00,39.12,39.19,39.12,39.19,3000.0,39.12,39.19,39.12,39.19,3000.0
2014-02-06 10:50:00,39.2,39.2,39.16,39.19,4800.0,39.2,39.2,39.16,39.19,4800.0
2014-02-06 11:00:00,39.18,39.2,39.15,39.19,4800.0,39.18,39.2,39.15,39.19,4800.0
2014-02-06 11:10:00,39.19,39.23,39.16,39.16,5300.0,39.19,39.23,39.16,39.16,5300.0
2014-02-06 11:20:00,39.14,39.16,39.07,39.07,8300.0,39.14,39.16,39.07,39.07,8300.0
2014-02-06 11:30:00,39.07,39.11,39.07,39.08,5600.0,39.07,39.11,39.07,39.08,5600.0
2014-02-06 11:40:00,39.08,39.09,39.06,39.09,2900.0,39.08,39.09,39.06,39.09,2900.0
2014-02-06 11:50:00,39.09,39.11,39.07,39.07,3700.0,39.09,39.11,39.07,39.07,3700.0
2014-02-06 12:00:00,39.08,39.12,39.08,39.12,4600.0,39.08,39.12,39.08,39.12,4600.0
2014-02-06 12:10:00,39.12,39.13,39.1,39.11,4100.0,39.12,39.13,39.1,39.11,4100.0
2014-02-06 12:20:00,39.11,39.11,39.07,39.1,2600.0,39.11,39.11,39.07,39.1,2600.0
2014-02-06 12:30:00,39.1,39.12,39.09,39.09,2400.0,39.1,39.12,39.09,39.09,2400.0
2014-02-06 12:40:00,39.09,39.11,39.07,39.07,3700.0,39.09,39.11,39.07,39.07,3700.0
2014-02-06 12:50:00,39.08,39.11,39.08,39.1,2100.0,39.08,39.11,39.08,39.1,2100.0
2014-02-06 13:00:00,39.1,39.11,39.08,39.1,3800.0,39.1,39.11,39.08,39.1,3800.0
2014-02-06 13:10:00,39.1,39.1,39.05,39.05,1900.0,39.1,39.1,39.05,39.05,1900.0
2014-02-06 13:20:00,39.04,39.05,39.01,39.04,1700.0,39.04,39.05,39.01,39.04,1700.0
2014-02-06 13:30:00,39.04,39.05,39.02,39.02,2100.0,39.04,39.05,39.02,39.02,2100.0
2014-02-06 13:40:00,39.01,39.06,39.01,39.05,3700.0,39.01,39.06,39.01,39.05,3700.0
2014-02-06 13:50:00,39.05,39.05,39.02,39.03,1900.0,39.05,39.05,39.02,39.03,1900.0
2014-02-06 14:00:00,39.03,39.06,39.03,39.04,1900.0,39.03,39.06,39.03,39.04,1900.0
2014-02-06 14:10:00,39.04,39.08,39.04,39.07,3600.0,39.04,39.08,39.04,39.07,3600.0
2014-02-06 14:20:00,39.06,39.1,39.06,39.08,2500.0,39.06,39.1,39.06,39.08,2500.0
2014-02-06 14:30:00,39.09,39.1,39.06,39.09,3800.0,39.09,39.1,39.06,39.09,3800.0
2014-02-06 14:40:00,39.09,39.11,39.07,39.08,6600.0,39.09,39.11,39.07,39.08,6600.0
2014-02-06 14:50:00,39.09,39.13,39.07,39.12,9400.0,39.09,39.13,39.07,39.12,9400.0
2014-02-06 15:00:00,39.12,39.15,39.12,39.13,10800.0,39.12,39.15,39.12,39.13,10800.0
2014-02-06 15:10:00,39.12,39.16,39.11,39.15,11300.0,39.12,39.16,39.11,39.15,11300.0
2014-02-06 15:20:00,39.16,39.16,39.11,39.14,10500.0,39.16,39.16,39.11,39.14,10500.0
2014-02-06 15:30:00,39.14,39.14,39.09,39.11,11700.0,39.14,39.14,39.09,39.11,11700.0
2014-02-06 15:40:00,39.12,39.14,39.09,39.09,23600.0,39.12,39.14,39.09,39.09,23600.0
2014-02-06 15:50:00,39.1,39.14,39.08,39.09,47600.0,39.1,39.14,39.08,39.09,47600.0
2014-02-07 09:30:00,39.27,39.4,39.23,39.32,5300.0,39.27,39.4,39.23,39.32,5300.0
2014-02-07 09:40:00,39.35,39.35,39.25,39.26,3100.0,39.35,39.35,39.25,39.26,3100.0
2014-02-07 09:50:00,39.26,39.31,39.23,39.26,8300.0,39.26,39.31,39.23,39.26,8300.0
2014-02-07 10:00:00,39.3,39.41,39.3,39.39,11000.0,39.3,39.41,39.3,39.39,11000.0
2014-02-07 10:10:00,39.35,39.38,39.28,39.28,4100.0,39.35,39.38,39.28,39.28,4100.0
2014-02-07 10:20:00,39.24,39.32,39.21,39.22,7300.0,39.24,39.32,39.21,39.22,7300.0
2014-02-07 10:30:00,39.25,39.29,39.24,39.29,4400.0,39.25,39.29,39.24,39.29,4400.0
2014-02-07 10:40:00,39.3,39.36,39.27,39.36,6700.0,39.3,39.36,39.27,39.36,6700.0
2014-02-07 10:50:00,39.37,39.46,39.35,39.44,6100.0,39.37,39.46,39.35,39.44,6100.0
2014-02-07 11:00:00,39.46,39.46,39.42,39.44,3900.0,39.46,39.46,39.42,39.44,3900.0
2014-02-07 11:10:00,39.43,39.5,39.43,39.45,5400.0,39.43,39.5,39.43,39.45,5400.0
2014-02-07 11:20:00,39.45,39.49,39.45,39.46,4400.0,39.45,39.49,39.45,39.46,4400.0
2014-02-07 11:30:00,39.46,39.55,39.46,39.51,5600.0,39.46,39.55,39.46,39.51,5600.0
2014-02-07 11:40:00,39.53,39.61,39.53,39.61,3500.0,39.53,39.61,39.53,39.61,3500.0
2014-02-07 11:50:00,39.6,39.61,39.56,39.57,3000.0,39.6,39.61,39.56,39.57,3000.0
2014-02-07 12:00:00,39.58,39.6,39.55,39.55,4200.0,39.58,39.6,39.55,39.55,4200.0
2014-02-07 12:10:00,39.55,39.57,39.55,39.57,2500.0,39.55,39.57,39.55,39.57,2500.0
2014-02-07 12:20:00,39.59,39.59,39.57,39.57,2200.0,39.59,39.59,39.57,39.57,2200.0
2014-02-07 12:30:00,39.59,39.62,39.58,39.58,3600.0,39.59,39.62,39.58,39.58,3600.0
2014-02-07 12:40:00,39.59,39.61,39.52,39.52,8200.0,39.59,39.61,39.52,39.52,8200.0
2014-02-07 12:50:00,39.52,39.55,39.52,39.54,4100.0,39.52,39.55,39.52,39.54,4100.0
2014-02-07 13:00:00,39.54,39.55,39.53,39.54,6600.0,39.54,39.55,39.53,39.54,6600.0
2014-02-07 13:10:00,39.55,39.55,39.5,39.52,11500.0,39.55,39.55,39.5,39.52,11500.0
2014-02-07 13:20:00,39.54,39.55,39.5,39.5,7900.0,39.54,39.55,39.5,39.5,7900.0
2014-02-07 13:30:00,39.52,39.55,39.52,39.54,1900.0,39.52,39.55,39.52,39.54,1900.0
2014-02-07 13:40:00,39.55,39.61,39.54,39.61,9200.0,39.55,39.61,39.54,39.61,9200.0
2014-02-07 13:50:00,39.6,39.69,39.6,39.68,8500.0,39.6,39.69,39.6,39.68,8500.0
2014-02-07 14:00:00,39.68,39.72,39.66,39.66,5500.0,39.68,39.72,39.66,39.66,5500.0
2014-02-07 14:10:00,39.66,39.7,39.64,39.68,6600.0,39.66,39.7,39.64,39.68,6600.0
2014-02-07 14:20:00,39.69,39.71,39.69,39.7,3100.0,39.69,39.71,39.69,39.7,3100.0
2014-02-07 14:30:00,39.71,39.73,39.67,39.68,5100.0,39.71,39.73,39.67,39.68,5100.0
2014-02-07 14:40:00,39.68,39.71,39.68,39.69,4100.0,39.68,39.71,39.68,39.69,4100.0
2014-02-07 14:50:00,39.68,39.69,39.63,39.65,9700.0,39.68,39.69,39.63,39.65,9700.0
2014-02-07 15:00:00,39.66,39.7,39.66,39.68,7700.0,39.66,39.7,39.66,39.68,7700.0
2014-02-07 15:10:00,39.68,39.71,39.67,39.7,6700.0,39.68,39.71,39.67,39.7,6700.0
2014-02-07 15:20:00,39.71,39.72,39.68,39.71,9200.0,39.71,39.72,39.68,39.71,9200.0
2014-02-07 15:30:00,39.72,39.75,39.7,39.71,15800.0,39.72,39.75,39.7,39.71,15800.0
2014-02-07 15:40:00,39.71,39.77,39.69,39.7,13600.0,39.71,39.77,39.69,39.7,13600.0
2014-02-07 15:50:00,39.71,39.77,39.68,39.76,53500.0,39.71,39.77,39.68,39.76,53500.0
2014-02-10 09:30:00,39.7,39.73,39.37,39.54,16100.0,39.7,39.73,39.37,39.54,16100.0
2014-02-10 09:40:00,39.53,39.62,39.5,39.61,12700.0,39.53,39.62,39.5,39.61,12700.0
2014-02-10 09:50:00,39.61,39.69,39.51,39.67,14700.0,39.61,39.69,39.51,39.67,14700.0
2014-02-10 10:00:00,39.66,39.74,39.64,39.7,9000.0,39.66,39.74,39.64,39.7,9000.0
2014-02-10 10:10:00,39.71,39.77,39.64,39.64,15100.0,39.71,39.77,39.64,39.64,15100.0
2014-02-10 10:20:00,39.67,39.71,39.6,39.64,5500.0,39.67,39.71,39.6,39.64,5500.0
2014-02-10 10:30:00,39.64,39.64,39.5,39.5,10700.0,39.64,39.64,39.5,39.5,10700.0
2014-02-10 10:40:00,39.51,39.53,39.42,39.43,6400.0,39.51,39.53,39.42,39.43,6400.0
2014-02-10 10:50:00,39.41,39.49,39.38,39.44,17100.0,39.41,39.49,39.38,39.44,17100.0
2014-02-10 11:00:00,39.43,39.44,39.35,39.44,7200.0,39.43,39.44,39.35,39.44,7200.0
2014-02-10 11:10:00,39.45,39.5,39.43,39.47,5600.0,39.45,39.5,39.43,39.47,5600.0
2014-02-10 11:20:00,39.47,39.52,39.43,39.48,6400.0,39.47,39.52,39.43,39.48,6400.0
2014-02-10 11:30:00,39.47,39.47,39.4,39.44,4800.0,39.47,39.47,39.4,39.44,4800.0
2014-02-10 11:40:00,39.44,39.52,39.43,39.48,6300.0,39.44,39.52,39.43,39.48,6300.0
2014-02-10 11:50:00,39.5,39.55,39.45,39.5,9000.0,39.5,39.55,39.45,39.5,9000.0
2014-02-10 12:00:00,39.46,39.5,39.45,39.47,4500.0,39.46,39.5,39.45,39.47,4500.0
2014-02-10 12:10:00,39.47,39.52,39.46,39.48,4400.0,39.47,39.52,39.46,39.48,4400.0
2014-02-10 12:20:00,39.48,39.51,39.47,39.49,6300.0,39.48,39.51,39.47,39.49,6300.0
2014-02-10 12:30:00,39.49,39.56,39.49,39.53,8900.0,39.49,39.56,39.49,39.53,8900.0
2014-02-10 12:40:00,39.5,39.54,39.5,39.51,3100.0,39.5,39.54,39.5,39.51,3100.0
2014-02-10 12:50:00,39.55,39.6,39.53,39.58,10500.0,39.55,39.6,39.53,39.58,10500.0
2014-02-10 13:00:00,39.59,39.63,39.57,39.58,18300.0,39.59,39.63,39.57,39.58,18300.0
2014-02-10 13:10:00,39.59,39.63,39.58,39.59,10000.0,39.59,39.63,39.58,39.59,10000.0
2014-02-10 13:20:00,39.59,39.64,39.57,39.57,34100.0,39.59,39.64,39.57,39.57,34100.0
2014-02-10 13:30:00,39.58,39.63,39.57,39.63,10100.0,39.58,39.63,39.57,39.63,10100.0
2014-02-10 13:40:00,39.63,39.7,39.62,39.69,13900.0,39.63,39.7,39.62,39.69,13900.0
2014-02-10 13:50:00,39.69,39.72,39.66,39.71,9000.0,39.69,39.72,39.66,39.71,9000.0
2014-02-10 14:00:00,39.72,39.74,39.71,39.74,8000.0,39.72,39.74,39.71,39.74,8000.0
2014-02-10 14:10:00,39.74,39.77,39.73,39.76,9100.0,39.74,39.77,39.73,39.76,9100.0
2014-02-10 14:20:00,39.76,39.8,39.73,39.74,8500.0,39.76,39.8,39.73,39.74,8500.0
2014-02-10 14:30:00,39.75,39.75,39.64,39.69,29700.0,39.75,39.75,39.64,39.69,29700.0
2014-02-10 14:40:00,39.7,39.79,39.7,39.79,5500.0,39.7,39.79,39.7,39.79,5500.0
2014-02-10 14:50:00,39.79,39.81,39.79,39.8,4200.0,39.79,39.81,39.79,39.8,4200.0
2014-02-10 15:00:00,39.81,39.84,39.81,39.84,5800.0,39.81,39.84,39.81,39.84,5800.0
2014-02-10 15:10:00,39.83,39.86,39.83,39.85,14300.0,39.83,39.86,39.83,39.85,14300.0
2014-02-10 15:20:00,39.85,39.86,39.81,39.82,7900.0,39.85,39.86,39.81,39.82,7900.0
2014-02-10 15:30:00,39.83,39.87,39.81,39.87,10500.0,39.83,39.87,39.81,39.87,10500.0
2014-02-10 15:40:00,39.87,39.87,39.83,39.84,23500.0,39.87,39.87,39.83,39.84,23500.0
2014-02-10 15:50:00,39.85,39.95,39.84,39.94,86500.0,39.85,39.95,39.84,39.94,86500.0
2014-02-11 09:30:00,40.07,40.1,39.98,40.06,16900.0,40.07,40.1,39.98,40.06,16900.0
2014-02-11 09:40:00,40.04,40.08,40.0,40.07,6400.0,40.04,40.08,40.0,40.07,6400.0
2014-02-11 09:50:00,40.07,40.08,40.0,40.04,7700.0,40.07,40.08,40.0,40.04,7700.0
2014-02-11 10:00:00,40.05,40.09,40.01,40.08,7000.0,40.05,40.09,40.01,40.08,7000.0
2014-02-11 10:10:00,40.07,40.1,40.02,40.1,11200.0,40.07,40.1,40.02,40.1,11200.0
2014-02-11 10:20:00,40.11,40.16,40.09,40.13,7100.0,40.11,40.16,40.09,40.13,7100.0
2014-02-11 10:30:00,40.14,40.18,40.13,40.18,6700.0,40.14,40.18,40.13,40.18,6700.0
2014-02-11 10:40:00,40.16,40.17,40.14,40.14,4400.0,40.16,40.17,40.14,40.14,4400.0
2014-02-11 10:50:00,40.13,40.15,40.11,40.14,7600.0,40.13,40.15,40.11,40.14,7600.0
2014-02-11 11:00:00,40.15,40.19,40.15,40.18,7400.0,40.15,40.19,40.15,40.18,7400.0
2014-02-11 11:10:00,40.18,40.19,40.13,40.19,5400.0,40.18,40.19,40.13,40.19,5400.0
2014-02-11 11:20:00,40.19,40.23,40.19,40.22,7200.0,40.19,40.23,40.19,40.22,7200.0
2014-02-11 11:30:00,40.24,40.25,40.22,40.25,2500.0,40.24,40.25,40.22,40.25,2500.0
2014-02-11 11:40:00,40.23,40.29,40.23,40.28,5700.0,40.23,40.29,40.23,40.28,5700.0
2014-02-11 11:50:00,40.27,40.37,40.27,40.37,11500.0,40.27,40.37,40.27,40.37,11500.0
2014-02-11 12:00:00,40.38,40.4,40.34,40.35,5600.0,40.38,40.4,40.34,40.35,5600.0
2014-02-11 12:10:00,40.35,40.36,40.34,40.35,3300.0,40.35,40.36,40.34,40.35,3300.0
2014-02-11 12:20:00,40.35,40.39,40.34,40.37,6100.0,40.35,40.39,40.34,40.37,6100.0
2014-02-11 12:30:00,40.37,40.39,40.36,40.36,4300.0,40.37,40.39,40.36,40.36,4300.0
2014-02-11 12:40:00,40.36,40.38,40.34,40.37,5900.0,40.36,40.38,40.34,40.37,5900.0
2014-02-11 12:50:00,40.37,40.39,40.37,40.38,4600.0,40.37,40.39,40.37,40.38,4600.0
2014-02-11 13:00:00,40.39,40.45,40.39,40.45,8000.0,40.39,40.45,40.39,40.45,8000.0
2014-02-11 13:10:00,40.43,40.5,40.43,40.49,7200.0,40.43,40.5,40.43,40.49,7200.0
2014-02-11 13:20:00,40.49,40.58,40.49,40.55,14100.0,40.49,40.58,40.49,40.55,14100.0
2014-02-11 13:30:00,40.55,40.58,40.55,40.56,8200.0,40.55,40.58,40.55,40.56,8200.0
2014-02-11 13:40:00,40.56,40.61,40.56,40.61,13500.0,40.56,40.61,40.56,40.61,13500.0
2014-02-11 13:50:00,40.61,40.61,40.57,40.58,9000.0,40.61,40.61,40.57,40.58,9000.0
2014-02-11 14:00:00,40.57,40.59,40.52,40.52,12400.0,40.57,40.59,40.52,40.52,12400.0
2014-02-11 14:10:00,40.52,40.52,40.47,40.49,4500.0,40.52,40.52,40.47,40.49,4500.0
2014-02-11 14:20:00,40.49,40.5,40.48,40.48,1900.0,40.49,40.5,40.48,40.48,1900.0
2014-02-11 14:30:00,40.48,40.5,40.47,40.5,5300.0,40.48,40.5,40.47,40.5,5300.0
2014-02-11 14:40:00,40.5,40.52,40.5,40.51,9200.0,40.5,40.52,40.5,40.51,9200.0
2014-02-11 14:50:00,40.5,40.52,40.5,40.51,5100.0,40.5,40.52,40.5,40.51,5100.0
2014-02-11 15:00:00,40.51,40.52,40.5,40.51,6600.0,40.51,40.52,40.5,40.51,6600.0
2014-02-11 15:10:00,40.5,40.53,40.5,40.53,6800.0,40.5,40.53,40.5,40.53,6800.0
2014-02-11 15:20:00,40.52,40.53,40.49,40.51,10900.0,40.52,40.53,40.49,40.51,10900.0
2014-02-11 15:30:00,40.52,40.53,40.49,40.5,9800.0,40.52,40.53,40.49,40.5,9800.0
2014-02-11 15:40:00,40.5,40.52,40.49,40.49,16800.0,40.5,40.52,40.49,40.49,16800.0
2014-02-11 15:50:00,40.48,40.59,40.48,40.58,91600.0,40.48,40.59,40.48,40.58,91600.0
2014-02-12 09:30:00,40.73,40.84,40.52,40.7,32900.0,40.73,40.84,40.52,40.7,32900.0
2014-02-12 09:40:00,40.67,40.8,40.66,40.78,3600.0,40.67,40.8,40.66,40.78,3600.0
2014-02-12 09:50:00,40.79,40.83,40.69,40.74,12500.0,40.79,40.83,40.69,40.74,12500.0
2014-02-12 10:00:00,40.74,40.76,40.66,40.69,19600.0,40.74,40.76,40.66,40.69,19600.0
2014-02-12 10:10:00,40.69,40.69,40.59,40.6,13100.0,40.69,40.69,40.59,40.6,13100.0
2014-02-12 10:20:00,40.6,40.65,40.59,40.6,10400.0,40.6,40.65,40.59,40.6,10400.0
2014-02-12 10:30:00,40.61,40.64,40.59,40.64,8700.0,40.61,40.64,40.59,40.64,8700.0
2014-02-12 10:40:00,40.63,40.63,40.51,40.56,8800.0,40.63,40.63,40.51,40.56,8800.0
2014-02-12 10:50:00,40.56,40.59,40.5,40.5,5300.0,40.56,40.59,40.5,40.5,5300.0
2014-02-12 11:00:00,40.5,40.56,40.5,40.56,10300.0,40.5,40.56,40.5,40.56,10300.0
2014-02-12 11:10:00,40.57,40.57,40.49,40.49,10500.0,40.57,40.57,40.49,40.49,10500.0
2014-02-12 11:20:00,40.49,40.5,40.43,40.45,6200.0,40.49,40.5,40.43,40.45,6200.0
2014-02-12 11:30:00,40.43,40.47,40.38,40.39,8400.0,40.43,40.47,40.38,40.39,8400.0
2014-02-12 11:40:00,40.4,40.41,40.35,40.35,8800.0,40.4,40.41,40.35,40.35,8800.0
2014-02-12 11:50:00,40.35,40.38,40.35,40.36,3700.0,40.35,40.38,40.35,40.36,3700.0
2014-02-12 12:00:00,40.35,40.39,40.33,40.38,6400.0,40.35,40.39,40.33,40.38,6400.0
2014-02-12 12:10:00,40.38,40.38,40.35,40.36,4800.0,40.38,40.38,40.35,40.36,4800.0
2014-02-12 12:20:00,40.37,40.38,40.34,40.36,6700.0,40.37,40.38,40.34,40.36,6700.0
2014-02-12 12:30:00,40.36,40.46,40.36,40.44,4800.0,40.36,40.46,40.36,40.44,4800.0
2014-02-12 12:40:00,40.41,40.49,40.41,40.45,4300.0,40.41,40.49,40.41,40.45,4300.0
2014-02-12 12:50:00,40.45,40.49,40.42,40.47,8600.0,40.45,40.49,40.42,40.47,8600.0
2014-02-12 13:00:00,40.47,40.5,40.42,40.5,14200.0,40.47,40.5,40.42,40.5,14200.0
2014-02-12 13:10:00,40.48,40.52,40.47,40.51,4900.0,40.48,40.52,40.47,40.51,4900.0
2014-02-12 13:20:00,40.5,40.52,40.47,40.51,5600.0,40.5,40.52,40.47,40.51,5600.0
2014-02-12 13:30:00,40.5,40.53,40.49,40.51,3500.0,40.5,40.53,40.49,40.51,3500.0
2014-02-12 13:40:00,40.5,40.54,40.5,40.52,4600.0,40.5,40.54,40.5,40.52,4600.0
2014-02-12 13:50:00,40.52,40.52,40.49,40.51,800.0,40.52,40.52,40.49,40.51,800.0
2014-02-12 14:00:00,40.51,40.52,40.47,40.52,9300.0,40.51,40.52,40.47,40.52,9300.0
2014-02-12 14:10:00,40.5,40.51,40.45,40.48,3000.0,40.5,40.51,40.45,40.48,3000.0
2014-02-12 14:20:00,40.47,40.48,40.43,40.44,3100.0,40.47,40.48,40.43,40.44,3100.0
2014-02-12 14:30:00,40.42,40.43,40.38,40.38,7500.0,40.42,40.43,40.38,40.38,7500.0
2014-02-12 14:40:00,40.39,40.39,40.33,40.35,4100.0,40.39,40.39,40.33,40.35,4100.0
2014-02-12 14:50:00,40.35,40.36,40.34,40.36,4500.0,40.35,40.36,40.34,40.36,4500.0
2014-02-12 15:00:00,40.36,40.42,40.36,40.42,5200.0,40.36,40.42,40.36,40.42,5200.0
2014-02-12 15:10:00,40.43,40.45,40.4,40.45,17800.0,40.43,40.45,40.4,40.45,17800.0
2014-02-12 15:20:00,40.44,40.49,40.44,40.48,10700.0,40.44,40.49,40.44,40.48,10700.0
2014-02-12 15:30:00,40.48,40.48,40.44,40.46,8300.0,40.48,40.48,40.44,40.46,8300.0
2014-02-12 15:40:00,40.45,40.5,40.44,40.47,15700.0,40.45,40.5,40.44,40.47,15700.0
2014-02-12 15:50:00,40.48,40.63,40.48,40.63,84800.0,40.48,40.63,40.48,40.63,84800.0
2014-02-13 09:30:00,40.43,40.64,40.27,40.64,5000.0,40.43,40.64,40.27,40.64,5000.0
2014-02-13 09:40:00,40.65,40.65,40.57,40.64,4100.0,40.65,40.65,40.57,40.64,4100.0
2014-02-13 09:50:00,40.66,40.78,40.61,40.61,14200.0,40.66,40.78,40.61,40.61,14200.0
2014-02-13 10:00:00,40.61,40.84,40.61,40.84,4900.0,40.61,40.84,40.61,40.84,4900.0
2014-02-13 10:10:00,40.82,40.88,40.8,40.84,10900.0,40.82,40.88,40.8,40.84,10900.0
2014-02-13 10:20:00,40.84,40.84,40.78,40.8,3100.0,40.84,40.84,40.78,40.8,3100.0
2014-02-13 10:30:00,40.79,40.82,40.79,40.8,1700.0,40.79,40.82,40.79,40.8,1700.0
2014-02-13 10:40:00,40.79,40.85,40.79,40.83,2500.0,40.79,40.85,40.79,40.83,2500.0
2014-02-13 10:50:00,40.87,40.93,40.85,40.93,8100.0,40.87,40.93,40.85,40.93,8100.0
2014-02-13 11:00:00,40.93,40.93,40.9,40.92,4600.0,40.93,40.93,40.9,40.92,4600.0
2014-02-13 11:10:00,40.91,40.99,40.9,40.98,5800.0,40.91,40.99,40.9,40.98,5800.0
2014-02-13 11:20:00,40.99,40.99,40.93,40.98,4500.0,40.99,40.99,40.93,40.98,4500.0
2014-02-13 11:30:00,40.99,41.0,40.93,40.97,5200.0,40.99,41.0,40.93,40.97,5200.0
2014-02-13 11:40:00,40.97,40.98,40.97,40.97,2100.0,40.97,40.98,40.97,40.97,2100.0
2014-02-13 11:50:00,40.99,40.99,40.95,40.97,3100.0,40.99,40.99,40.95,40.97,3100.0
2014-02-13 12:00:00,40.95,40.96,40.92,40.93,3000.0,40.95,40.96,40.92,40.93,3000.0
2014-02-13 12:10:00,40.93,40.94,40.91,40.91,2300.0,40.93,40.94,40.91,40.91,2300.0
2014-02-13 12:20:00,40.92,40.93,40.91,40.92,1900.0,40.92,40.93,40.91,40.92,1900.0
2014-02-13 12:30:00,40.92,40.97,40.92,40.97,4600.0,40.92,40.97,40.92,40.97,4600.0
2014-02-13 12:40:00,40.96,40.98,40.96,40.98,2700.0,40.96,40.98,40.96,40.98,2700.0
2014-02-13 12:50:00,40.97,40.98,40.95,40.97,3800.0,40.97,40.98,40.95,40.97,3800.0
2014-02-13 13:00:00,40.96,40.99,40.96,40.99,2000.0,40.96,40.99,40.96,40.99,2000.0
2014-02-13 13:10:00,40.99,41.01,40.97,41.0,12800.0,40.99,41.01,40.97,41.0,12800.0
2014-02-13 13:20:00,40.99,41.0,40.98,41.0,9900.0,40.99,41.0,40.98,41.0,9900.0
2014-02-13 13:30:00,41.0,41.0,40.97,41.0,3600.0,41.0,41.0,40.97,41.0,3600.0
2014-02-13 13:40:00,41.0,41.01,40.97,41.0,36400.0,41.0,41.01,40.97,41.0,36400.0
2014-02-13 13:50:00,41.0,41.05,41.0,41.0,12600.0,41.0,41.05,41.0,41.0,12600.0
2014-02-13 14:00:00,41.0,41.05,40.99,41.03,10300.0,41.0,41.05,40.99,41.03,10300.0
2014-02-13 14:10:00,41.05,41.05,41.0,41.0,6100.0,41.05,41.05,41.0,41.0,6100.0
2014-02-13 14:20:00,40.99,41.01,40.96,40.96,6600.0,40.99,41.01,40.96,40.96,6600.0
2014-02-13 14:30:00,40.96,41.01,40.96,41.0,17800.0,40.96,41.01,40.96,41.0,17800.0
2014-02-13 14:40:00,41.0,41.02,40.99,41.02,4400.0,41.0,41.02,40.99,41.02,4400.0
2014-02-13 14:50:00,41.02,41.03,41.0,41.02,6200.0,41.02,41.03,41.0,41.02,6200.0
2014-02-13 15:00:00,41.02,41.04,41.0,41.04,6800.0,41.02,41.04,41.0,41.04,6800.0
2014-02-13 15:10:00,41.03,41.05,41.01,41.01,7800.0,41.03,41.05,41.01,41.01,7800.0
2014-02-13 15:20:00,41.0,41.02,40.98,41.02,5600.0,41.0,41.02,40.98,41.02,5600.0
2014-02-13 15:30:00,41.02,41.05,41.01,41.04,6200.0,41.02,41.05,41.01,41.04,6200.0
2014-02-13 15:40:00,41.04,41.08,41.03,41.07,21000.0,41.04,41.08,41.03,41.07,21000.0
2014-02-13 15:50:00,41.07,41.1,41.05,41.09,63800.0,41.07,41.1,41.05,41.09,63800.0
2014-02-14 09:30:00,41.07,41.2,40.97,40.97,13500.0,41.07,41.2,40.97,40.97,13500.0
2014-02-14 09:40:00,40.94,41.01,40.84,41.01,2500.0,40.94,41.01,40.84,41.01,2500.0
2014-02-14 09:50:00,40.99,41.02,40.94,41.0,7100.0,40.99,41.02,40.94,41.0,7100.0
2014-02-14 10:00:00,40.91,40.96,40.9,40.96,1500.0,40.91,40.96,40.9,40.96,1500.0
2014-02-14 10:10:00,40.99,41.02,40.93,40.99,10500.0,40.99,41.02,40.93,40.99,10500.0
2014-02-14 10:20:00,41.01,41.02,40.99,41.0,7400.0,41.01,41.02,40.99,41.0,7400.0
2014-02-14 10:30:00,41.0,41.02,40.98,40.98,12000.0,41.0,41.02,40.98,40.98,12000.0
2014-02-14 10:40:00,40.98,41.01,40.98,40.99,4100.0,40.98,41.01,40.98,40.99,4100.0
2014-02-14 10:50:00,41.0,41.01,40.94,40.95,9000.0,41.0,41.01,40.94,40.95,9000.0
2014-02-14 11:00:00,40.93,40.96,40.93,40.94,3000.0,40.93,40.96,40.93,40.94,3000.0
2014-02-14 11:10:00,40.94,41.01,40.94,41.0,6600.0,40.94,41.01,40.94,41.0,6600.0
2014-02-14 11:20:00,41.0,41.02,40.98,40.98,6500.0,41.0,41.02,40.98,40.98,6500.0
2014-02-14 11:30:00,41.0,41.01,40.97,41.0,1700.0,41.0,41.01,40.97,41.0,1700.0
2014-02-14 11:40:00,41.0,41.01,40.98,40.98,3700.0,41.0,41.01,40.98,40.98,3700.0
2014-02-14 11:50:00,40.98,41.0,40.96,40.98,3000.0,40.98,41.0,40.96,40.98,3000.0
2014-02-14 12:00:00,40.99,41.0,40.97,40.98,6500.0,40.99,41.0,40.97,40.98,6500.0
2014-02-14 12:10:00,40.98,41.0,40.98,41.0,3000.0,40.98,41.0,40.98,41.0,3000.0
2014-02-14 12:20:00,41.0,41.0,40.94,40.94,6200.0,41.0,41.0,40.94,40.94,6200.0
2014-02-14 12:30:00,40.94,40.97,40.94,40.97,2400.0,40.94,40.97,40.94,40.97,2400.0
2014-02-14 12:40:00,41.0,41.0,40.97,41.0,6200.0,41.0,41.0,40.97,41.0,6200.0
2014-02-14 12:50:00,41.0,41.0,40.95,40.99,6300.0,41.0,41.0,40.95,40.99,6300.0
2014-02-14 13:00:00,40.99,41.01,40.98,40.98,3500.0,40.99,41.01,40.98,40.98,3500.0
2014-02-14 13:10:00,40.97,41.0,40.97,41.0,3400.0,40.97,41.0,40.97,41.0,3400.0
2014-02-14 13:20:00,41.0,41.01,40.96,40.99,9800.0,41.0,41.01,40.96,40.99,9800.0
2014-02-14 13:30:00,40.98,41.0,40.98,41.0,8600.0,40.98,41.0,40.98,41.0,8600.0
2014-02-14 13:40:00,41.0,41.0,40.98,40.99,5200.0,41.0,41.0,40.98,40.99,5200.0
2014-02-14 13:50:00,40.99,41.01,40.99,41.01,3900.0,40.99,41.01,40.99,41.01,3900.0
2014-02-14 14:00:00,41.0,41.04,41.0,41.02,14500.0,41.0,41.04,41.0,41.02,14500.0
2014-02-14 14:10:00,41.02,41.02,40.98,40.99,16800.0,41.02,41.02,40.98,40.99,16800.0
2014-02-14 14:20:00,41.0,41.0,40.98,40.98,7900.0,41.0,41.0,40.98,40.98,7900.0
2014-02-14 14:30:00,40.99,41.0,40.99,41.0,73200.0,40.99,41.0,40.99,41.0,73200.0
2014-02-14 14:40:00,41.0,41.01,40.99,41.0,39700.0,41.0,41.01,40.99,41.0,39700.0
2014-02-14 14:50:00,41.0,41.0,40.97,40.98,10500.0,41.0,41.0,40.97,40.98,10500.0
2014-02-14 15:00:00,40.98,41.0,40.97,41.0,6200.0,40.98,41.0,40.97,41.0,6200.0
2014-02-14 15:10:00,41.0,41.0,40.98,41.0,11600.0,41.0,41.0,40.98,41.0,11600.0
2014-02-14 15:20:00,41.0,41.0,40.96,40.98,14000.0,41.0,41.0,40.96,40.98,14000.0
2014-02-14 15:30:00,40.98,41.0,40.95,40.99,20500.0,40.98,41.0,40.95,40.99,20500.0
2014-02-14 15:40:00,41.0,41.0,40.98,40.99,54100.0,41.0,41.0,40.98,40.99,54100.0
2014-02-14 15:50:00,40.99,41.0,40.94,40.98,106900.0,40.99,41.0,40.94,40.98,106900.0
2014-02-18 09:30:00,41.18,41.18,40.99,41.05,19300.0,41.18,41.18,40.99,41.05,19300.0
2014-02-18 09:40:00,41.02,41.05,40.97,40.97,27800.0,41.02,41.05,40.97,40.97,27800.0
2014-02-18 09:50:00,41.0,41.0,40.92,40.97,7600.0,41.0,41.0,40.92,40.97,7600.0
2014-02-18 10:00:00,40.96,40.98,40.91,40.93,18700.0,40.96,40.98,40.91,40.93,18700.0
2014-02-18 10:10:00,40.92,40.92,40.88,40.9,84900.0,40.92,40.92,40.88,40.9,84900.0
2014-02-18 10:20:00,40.91,40.91,40.85,40.87,219100.0,40.91,40.91,40.85,40.87,219100.0
2014-02-18 10:30:00,40.87,40.92,40.87,40.9,17900.0,40.87,40.92,40.87,40.9,17900.0
2014-02-18 10:40:00,40.9,40.91,40.82,40.82,15900.0,40.9,40.91,40.82,40.82,15900.0
2014-02-18 10:50:00,40.82,40.82,40.78,40.8,22900.0,40.82,40.82,40.78,40.8,22900.0
2014-02-18 11:00:00,40.8,40.81,40.73,40.74,12300.0,40.8,40.81,40.73,40.74,12300.0
2014-02-18 11:10:00,40.75,40.8,40.72,40.79,23600.0,40.75,40.8,40.72,40.79,23600.0
2014-02-18 11:20:00,40.8,40.81,40.76,40.77,19100.0,40.8,40.81,40.76,40.77,19100.0
2014-02-18 11:30:00,40.78,40.8,40.78,40.8,15500.0,40.78,40.8,40.78,40.8,15500.0
2014-02-18 11:40:00,40.79,40.8,40.77,40.78,12700.0,40.79,40.8,40.77,40.78,12700.0
2014-02-18 11:50:00,40.78,40.8,40.77,40.79,6600.0,40.78,40.8,40.77,40.79,6600.0
2014-02-18 12:00:00,40.8,40.8,40.77,40.77,12300.0,40.8,40.8,40.77,40.77,12300.0
2014-02-18 12:10:00,40.77,40.8,40.77,40.78,13100.0,40.77,40.8,40.77,40.78,13100.0
2014-02-18 12:20:00,40.78,40.8,40.78,40.79,11900.0,40.78,40.8,40.78,40.79,11900.0
2014-02-18 12:30:00,40.78,40.8,40.77,40.77,10000.0,40.78,40.8,40.77,40.77,10000.0
2014-02-18 12:40:00,40.79,40.8,40.77,40.79,8400.0,40.79,40.8,40.77,40.79,8400.0
2014-02-18 12:50:00,40.8,40.8,40.78,40.8,11100.0,40.8,40.8,40.78,40.8,11100.0
2014-02-18 13:00:00,40.8,40.8,40.78,40.79,11600.0,40.8,40.8,40.78,40.79,11600.0
2014-02-18 13:10:00,40.79,40.8,40.78,40.79,14700.0,40.79,40.8,40.78,40.79,14700.0
2014-02-18 13:20:00,40.79,40.8,40.76,40.78,29000.0,40.79,40.8,40.76,40.78,29000.0
2014-02-18 13:30:00,40.78,40.78,40.7,40.7,18100.0,40.78,40.78,40.7,40.7,18100.0
2014-02-18 13:40:00,40.71,40.71,40.58,40.65,41700.0,40.71,40.71,40.58,40.65,41700.0
2014-02-18 13:50:00,40.66,40.79,40.65,40.79,13000.0,40.66,40.79,40.65,40.79,13000.0
2014-02-18 14:00:00,40.8,40.83,40.8,40.81,19300.0,40.8,40.83,40.8,40.81,19300.0
2014-02-18 14:10:00,40.81,40.83,40.79,40.79,20600.0,40.81,40.83,40.79,40.79,20600.0
2014-02-18 14:20:00,40.79,40.82,40.79,40.8,18700.0,40.79,40.82,40.79,40.8,18700.0
2014-02-18 14:30:00,40.8,40.82,40.78,40.8,22200.0,40.8,40.82,40.78,40.8,22200.0
2014-02-18 14:40:00,40.8,40.82,40.8,40.8,30500.0,40.8,40.82,40.8,40.8,30500.0
2014-02-18 14:50:00,40.81,40.85,40.81,40.84,19800.0,40.81,40.85,40.81,40.84,19800.0
2014-02-18 15:00:00,40.83,40.88,40.83,40.86,25600.0,40.83,40.88,40.83,40.86,25600.0
2014-02-18 15:10:00,40.86,40.88,40.86,40.88,24700.0,40.86,40.88,40.86,40.88,24700.0
2014-02-18 15:20:00,40.88,40.89,40.87,40.88,34300.0,40.88,40.89,40.87,40.88,34300.0
2014-02-18 15:30:00,40.89,40.89,40.86,40.88,36800.0,40.89,40.89,40.86,40.88,36800.0
2014-02-18 15:40:00,40.88,40.91,40.87,40.9,48200.0,40.88,40.91,40.87,40.9,48200.0
2014-02-18 15:50:00,40.9,40.95,40.82,40.84,122300.0,40.9,40.95,40.82,40.84,122300.0
2014-02-19 09:30:00,40.76,41.05,40.57,40.99,8200.0,40.76,41.05,40.57,40.99,8200.0
2014-02-19 09:40:00,41.03,41.03,40.93,40.93,6000.0,41.03,41.03,40.93,40.93,6000.0
2014-02-19 09:50:00,40.97,40.99,40.95,40.97,12300.0,40.97,40.99,40.95,40.97,12300.0
2014-02-19 10:00:00,41.01,41.02,40.92,40.99,21000.0,41.01,41.02,40.92,40.99,21000.0
2014-02-19 10:10:00,40.98,41.03,40.97,41.03,54000.0,40.98,41.03,40.97,41.03,54000.0
2014-02-19 10:20:00,41.02,41.03,40.98,41.0,53400.0,41.02,41.03,40.98,41.0,53400.0
2014-02-19 10:30:00,41.01,41.01,40.98,41.0,21400.0,41.01,41.01,40.98,41.0,21400.0
2014-02-19 10:40:00,41.0,41.02,40.98,40.99,14200.0,41.0,41.02,40.98,40.99,14200.0
2014-02-19 10:50:00,41.0,41.01,40.98,40.98,24100.0,41.0,41.01,40.98,40.98,24100.0
2014-02-19 11:00:00,40.99,41.01,40.98,41.0,16800.0,40.99,41.01,40.98,41.0,16800.0
2014-02-19 11:10:00,41.0,41.0,40.99,41.0,17100.0,41.0,41.0,40.99,41.0,17100.0
2014-02-19 11:20:00,40.99,41.0,40.98,40.99,38200.0,40.99,41.0,40.98,40.99,38200.0
2014-02-19 11:30:00,40.99,41.0,40.97,40.99,12800.0,40.99,41.0,40.97,40.99,12800.0
2014-02-19 11:40:00,40.98,41.0,40.98,41.0,18400.0,40.98,41.0,40.98,41.0,18400.0
2014-02-19 11:50:00,40.99,41.0,40.9,40.9,10200.0,40.99,41.0,40.9,40.9,10200.0
2014-02-19 12:00:00,40.89,40.92,40.87,40.9,8900.0,40.89,40.92,40.87,40.9,8900.0
2014-02-19 12:10:00,40.9,40.91,40.86,40.87,9600.0,40.9,40.91,40.86,40.87,9600.0
2014-02-19 12:20:00,40.87,40.87,40.83,40.87,8900.0,40.87,40.87,40.83,40.87,8900.0
2014-02-19 12:30:00,40.88,40.91,40.85,40.9,14000.0,40.88,40.91,40.85,40.9,14000.0
2014-02-19 12:40:00,40.9,40.91,40.84,40.87,15800.0,40.9,40.91,40.84,40.87,15800.0
2014-02-19 12:50:00,40.85,40.91,40.84,40.91,51700.0,40.85,40.91,40.84,40.91,51700.0
2014-02-19 13:00:00,40.91,40.98,40.9,40.97,11000.0,40.91,40.98,40.9,40.97,11000.0
2014-02-19 13:10:00,40.97,40.99,40.96,40.96,16800.0,40.97,40.99,40.96,40.96,16800.0
2014-02-19 13:20:00,40.96,40.98,40.96,40.97,17100.0,40.96,40.98,40.96,40.97,17100.0
2014-02-19 13:30:00,40.98,40.98,40.91,40.95,18700.0,40.98,40.98,40.91,40.95,18700.0
2014-02-19 13:40:00,40.95,40.99,40.95,40.96,9500.0,40.95,40.99,40.95,40.96,9500.0
2014-02-19 13:50:00,40.97,40.98,40.9,40.95,14800.0,40.97,40.98,40.9,40.95,14800.0
2014-02-19 14:00:00,40.94,41.0,40.92,40.97,17000.0,40.94,41.0,40.92,40.97,17000.0
2014-02-19 14:10:00,40.96,40.98,40.93,40.97,12000.0,40.96,40.98,40.93,40.97,12000.0
2014-02-19 14:20:00,40.95,40.97,40.92,40.95,9300.0,40.95,40.97,40.92,40.95,9300.0
2014-02-19 14:30:00,40.95,40.96,40.92,40.94,36000.0,40.95,40.96,40.92,40.94,36000.0
2014-02-19 14:40:00,40.94,40.95,40.88,40.88,19300.0,40.94,40.95,40.88,40.88,19300.0
2014-02-19 14:50:00,40.89,40.9,40.84,40.85,19600.0,40.89,40.9,40.84,40.85,19600.0
2014-02-19 15:00:00,40.86,40.9,40.85,40.89,11100.0,40.86,40.9,40.85,40.89,11100.0
2014-02-19 15:10:00,40.9,40.9,40.82,40.82,26300.0,40.9,40.9,40.82,40.82,26300.0
2014-02-19 15:20:00,40.82,40.83,40.77,40.82,17300.0,40.82,40.83,40.77,40.82,17300.0
2014-02-19 15:30:00,40.81,40.85,40.8,40.84,19900.0,40.81,40.85,40.8,40.84,19900.0
2014-02-19 15:40:00,40.84,40.86,40.81,40.85,27800.0,40.84,40.86,40.81,40.85,27800.0
2014-02-19 15:50:00,40.86,40.89,40.75,40.75,57400.0,40.86,40.89,40.75,40.75,57400.0
2014-02-20 09:30:00,41.24,41.25,39.75,39.76,56500.0,41.24,41.25,39.75,39.76,56500.0
2014-02-20 09:40:00,39.81,39.82,39.53,39.66,44100.0,39.81,39.82,39.53,39.66,44100.0
2014-02-20 09:50:00,39.68,39.71,39.44,39.51,34300.0,39.68,39.71,39.44,39.51,34300.0
2014-02-20 10:00:00,39.51,40.12,39.47,39.56,31600.0,39.51,40.12,39.47,39.56,31600.0
2014-02-20 10:10:00,39.56,39.61,39.28,39.28,20600.0,39.56,39.61,39.28,39.28,20600.0
2014-02-20 10:20:00,39.28,40.02,39.2,40.01,53600.0,39.28,40.02,39.2,40.01,53600.0
2014-02-20 10:30:00,40.02,40.03,39.63,39.64,21300.0,40.02,40.03,39.63,39.64,21300.0
2014-02-20 10:40:00,39.61,39.64,39.44,39.56,14700.0,39.61,39.64,39.44,39.56,14700.0
2014-02-20 10:50:00,39.56,39.61,39.47,39.48,29200.0,39.56,39.61,39.47,39.48,29200.0
2014-02-20 11:00:00,39.49,39.68,39.48,39.62,18700.0,39.49,39.68,39.48,39.62,18700.0
2014-02-20 11:10:00,39.6,39.68,39.56,39.58,9300.0,39.6,39.68,39.56,39.58,9300.0
2014-02-20 11:20:00,39.57,39.69,39.57,39.69,6100.0,39.57,39.69,39.57,39.69,6100.0
2014-02-20 11:30:00,39.68,39.81,39.68,39.77,10000.0,39.68,39.81,39.68,39.77,10000.0
2014-02-20 11:40:00,39.78,39.82,39.72,39.73,7700.0,39.78,39.82,39.72,39.73,7700.0
2014-02-20 11:50:00,39.7,39.7,39.67,39.67,4400.0,39.7,39.7,39.67,39.67,4400.0
2014-02-20 12:00:00,39.67,39.7,39.66,39.66,11000.0,39.67,39.7,39.66,39.66,11000.0
2014-02-20 12:10:00,39.67,39.67,39.62,39.64,7300.0,39.67,39.67,39.62,39.64,7300.0
2014-02-20 12:20:00,39.64,39.73,39.62,39.73,10600.0,39.64,39.73,39.62,39.73,10600.0
2014-02-20 12:30:00,39.73,39.79,39.72,39.73,9600.0,39.73,39.79,39.72,39.73,9600.0
2014-02-20 12:40:00,39.72,39.77,39.72,39.77,8900.0,39.72,39.77,39.72,39.77,8900.0
2014-02-20 12:50:00,39.76,39.78,39.7,39.7,13900.0,39.76,39.78,39.7,39.7,13900.0
2014-02-20 13:00:00,39.7,39.72,39.66,39.67,18000.0,39.7,39.72,39.66,39.67,18000.0
2014-02-20 13:10:00,39.68,39.68,39.57,39.58,23500.0,39.68,39.68,39.57,39.58,23500.0
2014-02-20 13:20:00,39.58,39.6,39.53,39.53,14600.0,39.58,39.6,39.53,39.53,14600.0
2014-02-20 13:30:00,39.52,39.57,39.52,39.54,15100.0,39.52,39.57,39.52,39.54,15100.0
2014-02-20 13:40:00,39.54,39.54,39.47,39.47,12200.0,39.54,39.54,39.47,39.47,12200.0
2014-02-20 13:50:00,39.47,39.51,39.46,39.46,13200.0,39.47,39.51,39.46,39.46,13200.0
2014-02-20 14:00:00,39.46,39.52,39.41,39.52,20300.0,39.46,39.52,39.41,39.52,20300.0
2014-02-20 14:10:00,39.52,39.61,39.52,39.59,15500.0,39.52,39.61,39.52,39.59,15500.0
2014-02-20 14:20:00,39.58,39.59,39.55,39.58,22000.0,39.58,39.59,39.55,39.58,22000.0
2014-02-20 14:30:00,39.58,39.62,39.58,39.62,14600.0,39.58,39.62,39.58,39.62,14600.0
2014-02-20 14:40:00,39.62,39.65,39.61,39.65,8500.0,39.62,39.65,39.61,39.65,8500.0
2014-02-20 14:50:00,39.66,39.72,39.66,39.72,9100.0,39.66,39.72,39.66,39.72,9100.0
2014-02-20 15:00:00,39.72,39.77,39.72,39.77,12600.0,39.72,39.77,39.72,39.77,12600.0
2014-02-20 15:10:00,39.77,39.78,39.72,39.73,19800.0,39.77,39.78,39.72,39.73,19800.0
2014-02-20 15:20:00,39.73,39.73,39.7,39.71,28700.0,39.73,39.73,39.7,39.71,28700.0
2014-02-20 15:30:00,39.72,39.72,39.67,39.68,16400.0,39.72,39.72,39.67,39.68,16400.0
2014-02-20 15:40:00,39.68,39.7,39.67,39.69,36300.0,39.68,39.7,39.67,39.69,36300.0
2014-02-20 15:50:00,39.69,39.86,39.69,39.85,190500.0,39.69,39.86,39.69,39.85,190500.0
2014-02-21 09:30:00,39.83,39.83,39.76,39.76,12000.0,39.83,39.83,39.76,39.76,12000.0
2014-02-21 09:40:00,39.77,39.82,39.76,39.81,37400.0,39.77,39.82,39.76,39.81,37400.0
2014-02-21 09:50:00,39.82,39.98,39.8,39.98,47000.0,39.82,39.98,39.8,39.98,47000.0
2014-02-21 10:00:00,39.99,40.04,39.92,40.03,26900.0,39.99,40.04,39.92,40.03,26900.0
2014-02-21 10:10:00,40.04,40.08,40.04,40.07,13000.0,40.04,40.08,40.04,40.07,13000.0
2014-02-21 10:20:00,40.06,40.06,39.99,39.99,18900.0,40.06,40.06,39.99,39.99,18900.0
2014-02-21 10:30:00,40.0,40.03,39.98,40.02,13800.0,40.0,40.03,39.98,40.02,13800.0
2014-02-21 10:40:00,40.02,40.05,39.99,40.02,17700.0,40.02,40.05,39.99,40.02,17700.0
2014-02-21 10:50:00,40.03,40.04,40.01,40.02,21600.0,40.03,40.04,40.01,40.02,21600.0
2014-02-21 11:00:00,40.03,40.05,40.01,40.04,19100.0,40.03,40.05,40.01,40.04,19100.0
2014-02-21 11:10:00,40.05,40.05,40.02,40.05,16900.0,40.05,40.05,40.02,40.05,16900.0
2014-02-21 11:20:00,40.05,40.09,40.04,40.09,18100.0,40.05,40.09,40.04,40.09,18100.0
2014-02-21 11:30:00,40.09,40.15,40.08,40.14,55300.0,40.09,40.15,40.08,40.14,55300.0
2014-02-21 11:40:00,40.14,40.18,40.12,40.18,19800.0,40.14,40.18,40.12,40.18,19800.0
2014-02-21 11:50:00,40.17,40.21,40.17,40.18,15800.0,40.17,40.21,40.17,40.18,15800.0
2014-02-21 12:00:00,40.18,40.2,40.18,40.2,8800.0,40.18,40.2,40.18,40.2,8800.0
2014-02-21 12:10:00,40.2,40.26,40.2,40.25,13600.0,40.2,40.26,40.2,40.25,13600.0
2014-02-21 12:20:00,40.26,40.29,40.25,40.29,12500.0,40.26,40.29,40.25,40.29,12500.0
2014-02-21 12:30:00,40.29,40.31,40.26,40.27,13800.0,40.29,40.31,40.26,40.27,13800.0
2014-02-21 12:40:00,40.27,40.31,40.26,40.29,8800.0,40.27,40.31,40.26,40.29,8800.0
2014-02-21 12:50:00,40.29,40.36,40.29,40.35,5100.0,40.29,40.36,40.29,40.35,5100.0
2014-02-21 13:00:00,40.36,40.37,40.33,40.34,17900.0,40.36,40.37,40.33,40.34,17900.0
2014-02-21 13:10:00,40.35,40.36,40.33,40.36,9000.0,40.35,40.36,40.33,40.36,9000.0
2014-02-21 13:20:00,40.36,40.37,40.34,40.35,23600.0,40.36,40.37,40.34,40.35,23600.0
2014-02-21 13:30:00,40.35,40.36,40.33,40.35,34400.0,40.35,40.36,40.33,40.35,34400.0
2014-02-21 13:40:00,40.34,40.37,40.33,40.36,23200.0,40.34,40.37,40.33,40.36,23200.0
2014-02-21 13:50:00,40.36,40.36,40.33,40.35,7000.0,40.36,40.36,40.33,40.35,7000.0
2014-02-21 14:00:00,40.35,40.37,40.34,40.37,9800.0,40.35,40.37,40.34,40.37,9800.0
2014-02-21 14:10:00,40.37,40.38,40.35,40.37,13600.0,40.37,40.38,40.35,40.37,13600.0
2014-02-21 14:20:00,40.37,40.41,40.37,40.4,11700.0,40.37,40.41,40.37,40.4,11700.0
2014-02-21 14:30:00,40.39,40.39,40.28,40.28,36100.0,40.39,40.39,40.28,40.28,36100.0
2014-02-21 14:40:00,40.27,40.32,40.27,40.32,12500.0,40.27,40.32,40.27,40.32,12500.0
2014-02-21 14:50:00,40.32,40.38,40.31,40.37,14700.0,40.32,40.38,40.31,40.37,14700.0
2014-02-21 15:00:00,40.36,40.43,40.36,40.43,11900.0,40.36,40.43,40.36,40.43,11900.0
2014-02-21 15:10:00,40.43,40.47,40.39,40.45,19600.0,40.43,40.47,40.39,40.45,19600.0
2014-02-21 15:20:00,40.46,40.54,40.46,40.52,28500.0,40.46,40.54,40.46,40.52,28500.0
2014-02-21 15:30:00,40.52,40.53,40.38,40.38,34900.0,40.52,40.53,40.38,40.38,34900.0
2014-02-21 15:40:00,40.38,40.39,40.37,40.38,34600.0,40.38,40.39,40.37,40.38,34600.0
2014-02-21 15:50:00,40.38,40.47,40.36,40.4,114900.0,40.38,40.47,40.36,40.4,114900.0
2014-02-24 09:30:00,40.41,40.41,40.14,40.32,72500.0,40.41,40.41,40.14,40.32,72500.0
2014-02-24 09:40:00,40.32,40.61,40.3,40.61,9500.0,40.32,40.61,40.3,40.61,9500.0
2014-02-24 09:50:00,40.6,40.61,40.49,40.53,31000.0,40.6,40.61,40.49,40.53,31000.0
2014-02-24 10:00:00,40.53,40.55,40.44,40.44,21000.0,40.53,40.55,40.44,40.44,21000.0
2014-02-24 10:10:00,40.44,40.47,40.43,40.43,23600.0,40.44,40.47,40.43,40.43,23600.0
2014-02-24 10:20:00,40.45,40.48,40.41,40.42,38100.0,40.45,40.48,40.41,40.42,38100.0
2014-02-24 10:30:00,40.42,40.47,40.42,40.42,37400.0,40.42,40.47,40.42,40.42,37400.0
2014-02-24 10:40:00,40.44,40.45,40.41,40.42,18900.0,40.44,40.45,40.41,40.42,18900.0
2014-02-24 10:50:00,40.42,40.47,40.39,40.39,21000.0,40.42,40.47,40.39,40.39,21000.0
2014-02-24 11:00:00,40.4,40.4,40.35,40.37,21600.0,40.4,40.4,40.35,40.37,21600.0
2014-02-24 11:10:00,40.37,40.38,40.28,40.29,93000.0,40.37,40.38,40.28,40.29,93000.0
2014-02-24 11:20:00,40.29,40.33,40.29,40.33,12500.0,40.29,40.33,40.29,40.33,12500.0
2014-02-24 11:30:00,40.33,40.4,40.32,40.39,9500.0,40.33,40.4,40.32,40.39,9500.0
2014-02-24 11:40:00,40.37,40.42,40.36,40.38,10600.0,40.37,40.42,40.36,40.38,10600.0
2014-02-24 11:50:00,40.38,40.4,40.37,40.4,10100.0,40.38,40.4,40.37,40.4,10100.0
2014-02-24 12:00:00,40.41,40.44,40.39,40.44,16700.0,40.41,40.44,40.39,40.44,16700.0
2014-02-24 12:10:00,40.44,40.47,40.43,40.47,43700.0,40.44,40.47,40.43,40.47,43700.0
2014-02-24 12:20:00,40.47,40.48,40.45,40.48,31700.0,40.47,40.48,40.45,40.48,31700.0
2014-02-24 12:30:00,40.47,40.49,40.44,40.44,10200.0,40.47,40.49,40.44,40.44,10200.0
2014-02-24 12:40:00,40.44,40.46,40.43,40.45,12900.0,40.44,40.46,40.43,40.45,12900.0
2014-02-24 12:50:00,40.45,40.45,40.44,40.44,3000.0,40.45,40.45,40.44,40.44,3000.0
2014-02-24 13:00:00,40.44,40.45,40.43,40.43,8300.0,40.44,40.45,40.43,40.43,8300.0
2014-02-24 13:10:00,40.42,40.42,40.38,40.39,6300.0,40.42,40.42,40.38,40.39,6300.0
2014-02-24 13:20:00,40.39,40.43,40.39,40.42,52400.0,40.39,40.43,40.39,40.42,52400.0
2014-02-24 13:30:00,40.42,40.45,40.41,40.41,6900.0,40.42,40.45,40.41,40.41,6900.0
2014-02-24 13:40:00,40.41,40.41,40.38,40.38,9900.0,40.41,40.41,40.38,40.38,9900.0
2014-02-24 13:50:00,40.38,40.41,40.37,40.38,26300.0,40.38,40.41,40.37,40.38,26300.0
2014-02-24 14:00:00,40.38,40.43,40.38,40.42,10600.0,40.38,40.43,40.38,40.42,10600.0
2014-02-24 14:10:00,40.43,40.45,40.42,40.44,51500.0,40.43,40.45,40.42,40.44,51500.0
2014-02-24 14:20:00,40.44,40.45,40.43,40.44,6600.0,40.44,40.45,40.43,40.44,6600.0
2014-02-24 14:30:00,40.44,40.45,40.41,40.42,14400.0,40.44,40.45,40.41,40.42,14400.0
2014-02-24 14:40:00,40.41,40.41,40.39,40.4,28700.0,40.41,40.41,40.39,40.4,28700.0
2014-02-24 14:50:00,40.4,40.43,40.38,40.39,84700.0,40.4,40.43,40.38,40.39,84700.0
2014-02-24 15:00:00,40.38,40.38,40.32,40.33,14000.0,40.38,40.38,40.32,40.33,14000.0
2014-02-24 15:10:00,40.33,40.37,40.32,40.35,18700.0,40.33,40.37,40.32,40.35,18700.0
2014-02-24 15:20:00,40.36,40.38,40.3,40.3,13200.0,40.36,40.38,40.3,40.3,13200.0
2014-02-24 15:30:00,40.29,40.33,40.29,40.32,15600.0,40.29,40.33,40.29,40.32,15600.0
2014-02-24 15:40:00,40.32,40.34,40.25,40.26,78700.0,40.32,40.34,40.25,40.26,78700.0
2014-02-24 15:50:00,40.26,40.29,40.21,40.27,91100.0,40.26,40.29,40.21,40.27,91100.0
2014-02-25 09:30:00,40.22,40.4,40.07,40.07,10100.0,40.22,40.4,40.07,40.07,10100.0
2014-02-25 09:40:00,40.05,40.12,40.03,40.03,47400.0,40.05,40.12,40.03,40.03,47400.0
2014-02-25 09:50:00,40.04,40.06,39.94,39.96,30200.0,40.04,40.06,39.94,39.96,30200.0
2014-02-25 10:00:00,39.96,40.0,39.92,39.98,9500.0,39.96,40.0,39.92,39.98,9500.0
2014-02-25 10:10:00,39.96,39.97,39.9,39.92,18600.0,39.96,39.97,39.9,39.92,18600.0
2014-02-25 10:20:00,39.92,39.98,39.87,39.89,16200.0,39.92,39.98,39.87,39.89,16200.0
2014-02-25 10:30:00,39.89,39.91,39.85,39.9,44900.0,39.89,39.91,39.85,39.9,44900.0
2014-02-25 10:40:00,39.91,39.94,39.85,39.94,12600.0,39.91,39.94,39.85,39.94,12600.0
2014-02-25 10:50:00,39.93,39.95,39.91,39.92,5800.0,39.93,39.95,39.91,39.92,5800.0
2014-02-25 11:00:00,39.92,39.93,39.9,39.91,7600.0,39.92,39.93,39.9,39.91,7600.0
2014-02-25 11:10:00,39.91,40.05,39.91,40.05,10300.0,39.91,40.05,39.91,40.05,10300.0
2014-02-25 11:20:00,40.05,40.09,40.05,40.07,6700.0,40.05,40.09,40.05,40.07,6700.0
2014-02-25 11:30:00,40.07,40.07,39.99,40.0,18700.0,40.07,40.07,39.99,40.0,18700.0
2014-02-25 11:40:00,40.0,40.0,39.94,39.99,10900.0,40.0,40.0,39.94,39.99,10900.0
2014-02-25 11:50:00,39.99,39.99,39.92,39.96,9400.0,39.99,39.99,39.92,39.96,9400.0
2014-02-25 12:00:00,39.95,39.96,39.91,39.93,8500.0,39.95,39.96,39.91,39.93,8500.0
2014-02-25 12:10:00,39.95,39.96,39.93,39.95,6600.0,39.95,39.96,39.93,39.95,6600.0
2014-02-25 12:20:00,39.94,39.96,39.92,39.95,5200.0,39.94,39.96,39.92,39.95,5200.0
2014-02-25 12:30:00,39.95,39.97,39.94,39.94,4900.0,39.95,39.97,39.94,39.94,4900.0
2014-02-25 12:40:00,39.94,39.98,39.92,39.98,21100.0,39.94,39.98,39.92,39.98,21100.0
2014-02-25 12:50:00,39.98,39.99,39.93,39.94,16500.0,39.98,39.99,39.93,39.94,16500.0
2014-02-25 13:00:00,39.94,39.99,39.91,39.99,5300.0,39.94,39.99,39.91,39.99,5300.0
2014-02-25 13:10:00,39.98,39.99,39.95,39.98,5200.0,39.98,39.99,39.95,39.98,5200.0
2014-02-25 13:20:00,39.97,39.99,39.96,39.98,5200.0,39.97,39.99,39.96,39.98,5200.0
2014-02-25 13:30:00,39.98,40.01,39.95,39.95,4200.0,39.98,40.01,39.95,39.95,4200.0
2014-02-25 13:40:00,39.95,39.98,39.93,39.94,10900.0,39.95,39.98,39.93,39.94,10900.0
2014-02-25 13:50:00,39.94,39.99,39.94,39.97,3300.0,39.94,39.99,39.94,39.97,3300.0
2014-02-25 14:00:00,39.97,39.99,39.91,39.98,9800.0,39.97,39.99,39.91,39.98,9800.0
2014-02-25 14:10:00,39.97,40.0,39.95,39.98,5500.0,39.97,40.0,39.95,39.98,5500.0
2014-02-25 14:20:00,39.96,40.0,39.95,40.0,5900.0,39.96,40.0,39.95,40.0,5900.0
2014-02-25 14:30:00,40.0,40.0,39.97,39.97,4700.0,40.0,40.0,39.97,39.97,4700.0
2014-02-25 14:40:00,39.96,40.0,39.95,39.97,5400.0,39.96,40.0,39.95,39.97,5400.0
2014-02-25 14:50:00,39.98,39.98,39.92,39.96,7500.0,39.98,39.98,39.92,39.96,7500.0
2014-02-25 15:00:00,39.96,39.97,39.94,39.97,7700.0,39.96,39.97,39.94,39.97,7700.0
2014-02-25 15:10:00,39.97,39.97,39.91,39.93,11900.0,39.97,39.97,39.91,39.93,11900.0
2014-02-25 15:20:00,39.93,39.93,39.9,39.91,33000.0,39.93,39.93,39.9,39.91,33000.0
2014-02-25 15:30:00,39.91,39.93,39.89,39.92,30600.0,39.91,39.93,39.89,39.92,30600.0
2014-02-25 15:40:00,39.93,39.94,39.86,39.9,78400.0,39.93,39.94,39.86,39.9,78400.0
2014-02-25 15:50:00,39.9,39.98,39.89,39.98,85200.0,39.9,39.98,39.89,39.98,85200.0
2014-02-26 09:30:00,40.02,40.2,39.62,40.15,5700.0,40.02,40.2,39.62,40.15,5700.0
2014-02-26 09:40:00,40.19,40.21,40.03,40.05,5400.0,40.19,40.21,40.03,40.05,5400.0
2014-02-26 09:50:00,40.03,40.08,40.02,40.08,9200.0,40.03,40.08,40.02,40.08,9200.0
2014-02-26 10:00:00,40.09,40.14,40.01,40.08,51300.0,40.09,40.14,40.01,40.08,51300.0
2014-02-26 10:10:00,40.1,40.23,40.07,40.17,91800.0,40.1,40.23,40.07,40.17,91800.0
2014-02-26 10:20:00,40.17,40.28,40.17,40.27,35600.0,40.17,40.28,40.17,40.27,35600.0
2014-02-26 10:30:00,40.29,40.35,40.23,40.28,9300.0,40.29,40.35,40.23,40.28,9300.0
2014-02-26 10:40:00,40.27,40.28,40.23,40.23,15700.0,40.27,40.28,40.23,40.23,15700.0
2014-02-26 10:50:00,40.25,40.27,40.15,40.16,8100.0,40.25,40.27,40.15,40.16,8100.0
2014-02-26 11:00:00,40.16,40.19,40.14,40.19,72900.0,40.16,40.19,40.14,40.19,72900.0
2014-02-26 11:10:00,40.19,40.24,40.18,40.23,5700.0,40.19,40.24,40.18,40.23,5700.0
2014-02-26 11:20:00,40.25,40.25,40.22,40.22,16700.0,40.25,40.25,40.22,40.22,16700.0
2014-02-26 11:30:00,40.23,40.23,40.17,40.2,9200.0,40.23,40.23,40.17,40.2,9200.0
2014-02-26 11:40:00,40.2,40.24,40.11,40.12,11700.0,40.2,40.24,40.11,40.12,11700.0
2014-02-26 11:50:00,40.13,40.15,40.06,40.09,14000.0,40.13,40.15,40.06,40.09,14000.0
2014-02-26 12:00:00,40.09,40.09,40.03,40.06,11300.0,40.09,40.09,40.03,40.06,11300.0
2014-02-26 12:10:00,40.07,40.1,40.05,40.08,6100.0,40.07,40.1,40.05,40.08,6100.0
2014-02-26 12:20:00,40.07,40.11,40.06,40.11,3400.0,40.07,40.11,40.06,40.11,3400.0
2014-02-26 12:30:00,40.11,40.2,40.11,40.16,6300.0,40.11,40.2,40.11,40.16,6300.0
2014-02-26 12:40:00,40.19,40.21,40.19,40.2,2800.0,40.19,40.21,40.19,40.2,2800.0
2014-02-26 12:50:00,40.21,40.22,40.2,40.21,900.0,40.21,40.22,40.2,40.21,900.0
2014-02-26 13:00:00,40.21,40.22,40.15,40.17,4800.0,40.21,40.22,40.15,40.17,4800.0
2014-02-26 13:10:00,40.16,40.18,40.11,40.12,11800.0,40.16,40.18,40.11,40.12,11800.0
2014-02-26 13:20:00,40.11,40.17,40.11,40.17,2300.0,40.11,40.17,40.11,40.17,2300.0
2014-02-26 13:30:00,40.19,40.2,40.17,40.18,5500.0,40.19,40.2,40.17,40.18,5500.0
2014-02-26 13:40:00,40.19,40.23,40.19,40.21,4600.0,40.19,40.23,40.19,40.21,4600.0
2014-02-26 13:50:00,40.22,40.23,40.19,40.19,5700.0,40.22,40.23,40.19,40.19,5700.0
2014-02-26 14:00:00,40.2,40.21,40.16,40.18,3800.0,40.2,40.21,40.16,40.18,3800.0
2014-02-26 14:10:00,40.17,40.17,40.05,40.05,10800.0,40.17,40.17,40.05,40.05,10800.0
2014-02-26 14:20:00,40.04,40.09,40.02,40.02,7200.0,40.04,40.09,40.02,40.02,7200.0
2014-02-26 14:30:00,40.0,40.02,39.97,40.01,13500.0,40.0,40.02,39.97,40.01,13500.0
2014-02-26 14:40:00,40.02,40.07,40.02,40.05,10900.0,40.02,40.07,40.02,40.05,10900.0
2014-02-26 14:50:00,40.05,40.06,40.04,40.06,12900.0,40.05,40.06,40.04,40.06,12900.0
2014-02-26 15:00:00,40.06,40.07,40.02,40.05,14700.0,40.06,40.07,40.02,40.05,14700.0
2014-02-26 15:10:00,40.06,40.08,40.0,40.06,13200.0,40.06,40.08,40.0,40.06,13200.0
2014-02-26 15:20:00,40.07,40.07,39.98,40.07,26100.0,40.07,40.07,39.98,40.07,26100.0
2014-02-26 15:30:00,40.07,40.12,40.07,40.11,18500.0,40.07,40.12,40.07,40.11,18500.0
2014-02-26 15:40:00,40.12,40.12,39.99,40.0,38800.0,40.12,40.12,39.99,40.0,38800.0
2014-02-26 15:50:00,40.0,40.0,39.94,39.95,119500.0,40.0,40.0,39.94,39.95,119500.0
2014-02-27 09:30:00,39.87,40.06,39.86,39.99,40400.0,39.87,40.06,39.86,39.99,40400.0
2014-02-27 09:40:00,40.04,40.04,39.96,39.96,56400.0,40.04,40.04,39.96,39.96,56400.0
2014-02-27 09:50:00,39.96,40.01,39.94,39.99,28200.0,39.96,40.01,39.94,39.99,28200.0
2014-02-27 10:00:00,39.99,40.01,39.94,39.94,18000.0,39.99,40.01,39.94,39.94,18000.0
2014-02-27 10:10:00,39.94,39.95,39.85,39.9,23100.0,39.94,39.95,39.85,39.9,23100.0
2014-02-27 10:20:00,39.91,39.91,39.85,39.86,14800.0,39.91,39.91,39.85,39.86,14800.0
2014-02-27 10:30:00,39.87,39.9,39.86,39.87,46200.0,39.87,39.9,39.86,39.87,46200.0
2014-02-27 10:40:00,39.87,39.88,39.85,39.85,18500.0,39.87,39.88,39.85,39.85,18500.0
2014-02-27 10:50:00,39.86,39.91,39.86,39.91,16100.0,39.86,39.91,39.86,39.91,16100.0
2014-02-27 11:00:00,39.91,39.92,39.88,39.91,16000.0,39.91,39.92,39.88,39.91,16000.0
2014-02-27 11:10:00,39.91,39.95,39.89,39.94,16700.0,39.91,39.95,39.89,39.94,16700.0
2014-02-27 11:20:00,39.94,39.99,39.93,39.99,10500.0,39.94,39.99,39.93,39.99,10500.0
2014-02-27 11:30:00,39.99,40.01,39.98,40.0,19800.0,39.99,40.01,39.98,40.0,19800.0
2014-02-27 11:40:00,40.0,40.0,39.96,39.97,8300.0,40.0,40.0,39.96,39.97,8300.0
2014-02-27 11:50:00,40.0,40.01,39.98,39.99,8700.0,40.0,40.01,39.98,39.99,8700.0
2014-02-27 12:00:00,39.99,40.04,39.97,39.97,11700.0,39.99,40.04,39.97,39.97,11700.0
2014-02-27 12:10:00,39.99,40.05,39.99,40.05,9100.0,39.99,40.05,39.99,40.05,9100.0
2014-02-27 12:20:00,40.04,40.07,40.03,40.06,5200.0,40.04,40.07,40.03,40.06,5200.0
2014-02-27 12:30:00,40.06,40.07,40.03,40.05,22000.0,40.06,40.07,40.03,40.05,22000.0
2014-02-27 12:40:00,40.06,40.1,40.04,40.04,14200.0,40.06,40.1,40.04,40.04,14200.0
2014-02-27 12:50:00,40.05,40.05,40.02,40.04,4800.0,40.05,40.05,40.02,40.04,4800.0
2014-02-27 13:00:00,40.05,40.07,40.04,40.05,8400.0,40.05,40.07,40.04,40.05,8400.0
2014-02-27 13:10:00,40.04,40.1,40.04,40.1,7100.0,40.04,40.1,40.04,40.1,7100.0
2014-02-27 13:20:00,40.1,40.1,40.05,40.09,17500.0,40.1,40.1,40.05,40.09,17500.0
2014-02-27 13:30:00,40.09,40.12,40.07,40.07,22000.0,40.09,40.12,40.07,40.07,22000.0
2014-02-27 13:40:00,40.07,40.07,40.05,40.06,18200.0,40.07,40.07,40.05,40.06,18200.0
2014-02-27 13:50:00,40.05,40.08,40.04,40.04,10700.0,40.05,40.08,40.04,40.04,10700.0
2014-02-27 14:00:00,40.05,40.06,40.04,40.04,10800.0,40.05,40.06,40.04,40.04,10800.0
2014-02-27 14:10:00,40.04,40.05,39.99,40.0,22900.0,40.04,40.05,39.99,40.0,22900.0
2014-02-27 14:20:00,40.0,40.0,39.92,39.93,14900.0,40.0,40.0,39.92,39.93,14900.0
2014-02-27 14:30:00,39.94,39.96,39.94,39.94,17300.0,39.94,39.96,39.94,39.94,17300.0
2014-02-27 14:40:00,39.93,39.95,39.91,39.93,15800.0,39.93,39.95,39.91,39.93,15800.0
2014-02-27 14:50:00,39.93,39.99,39.93,39.99,17600.0,39.93,39.99,39.93,39.99,17600.0
2014-02-27 15:00:00,39.99,40.01,39.95,40.0,17000.0,39.99,40.01,39.95,40.0,17000.0
2014-02-27 15:10:00,40.0,40.0,39.98,39.99,14600.0,40.0,40.0,39.98,39.99,14600.0
2014-02-27 15:20:00,39.99,40.0,39.97,39.97,23800.0,39.99,40.0,39.97,39.97,23800.0
2014-02-27 15:30:00,39.97,39.98,39.96,39.96,17800.0,39.97,39.98,39.96,39.96,17800.0
2014-02-27 15:40:00,39.96,39.97,39.91,39.92,38800.0,39.96,39.97,39.91,39.92,38800.0
2014-02-27 15:50:00,39.93,40.03,39.89,40.0,121500.0,39.93,40.03,39.89,40.0,121500.0
2014-02-28 09:30:00,40.14,40.22,39.97,40.2,28800.0,40.14,40.22,39.97,40.2,28800.0
2014-02-28 09:40:00,40.21,40.25,40.12,40.15,16600.0,40.21,40.25,40.12,40.15,16600.0
2014-02-28 09:50:00,40.18,40.3,40.18,40.24,9400.0,40.18,40.3,40.18,40.24,9400.0
2014-02-28 10:00:00,40.25,40.34,40.23,40.32,20700.0,40.25,40.34,40.23,40.32,20700.0
2014-02-28 10:10:00,40.35,40.39,40.29,40.36,99300.0,40.35,40.39,40.29,40.36,99300.0
2014-02-28 10:20:00,40.36,40.37,40.29,40.29,23100.0,40.36,40.37,40.29,40.29,23100.0
2014-02-28 10:30:00,40.32,40.37,40.29,40.3,17200.0,40.32,40.37,40.29,40.3,17200.0
2014-02-28 10:40:00,40.3,40.38,40.3,40.38,14300.0,40.3,40.38,40.3,40.38,14300.0
2014-02-28 10:50:00,40.38,40.38,40.34,40.36,20300.0,40.38,40.38,40.34,40.36,20300.0
2014-02-28 11:00:00,40.36,40.42,40.36,40.42,132900.0,40.36,40.42,40.36,40.42,132900.0
2014-02-28 11:10:00,40.42,40.42,40.36,40.4,36300.0,40.42,40.42,40.36,40.4,36300.0
2014-02-28 11:20:00,40.4,40.46,40.37,40.39,119300.0,40.4,40.46,40.37,40.39,119300.0
2014-02-28 11:30:00,40.4,40.41,40.35,40.39,27800.0,40.4,40.41,40.35,40.39,27800.0
2014-02-28 11:40:00,40.38,40.38,40.33,40.34,19900.0,40.38,40.38,40.33,40.34,19900.0
2014-02-28 11:50:00,40.35,40.42,40.35,40.35,13900.0,40.35,40.42,40.35,40.35,13900.0
2014-02-28 12:00:00,40.37,40.37,40.28,40.3,71300.0,40.37,40.37,40.28,40.3,71300.0
2014-02-28 12:10:00,40.29,40.31,40.29,40.3,12900.0,40.29,40.31,40.29,40.3,12900.0
2014-02-28 12:20:00,40.31,40.31,40.27,40.31,9800.0,40.31,40.31,40.27,40.31,9800.0
2014-02-28 12:30:00,40.32,40.35,40.27,40.28,26700.0,40.32,40.35,40.27,40.28,26700.0
2014-02-28 12:40:00,40.28,40.3,40.25,40.28,6300.0,40.28,40.3,40.25,40.28,6300.0
2014-02-28 12:50:00,40.27,40.31,40.27,40.31,49500.0,40.27,40.31,40.27,40.31,49500.0
2014-02-28 13:00:00,40.31,40.31,40.29,40.31,6800.0,40.31,40.31,40.29,40.31,6800.0
2014-02-28 13:10:00,40.31,40.31,40.28,40.3,8000.0,40.31,40.31,40.28,40.3,8000.0
2014-02-28 13:20:00,40.29,40.32,40.29,40.3,13100.0,40.29,40.32,40.29,40.3,13100.0
2014-02-28 13:30:00,40.31,40.34,40.31,40.34,5200.0,40.31,40.34,40.31,40.34,5200.0
2014-02-28 13:40:00,40.35,40.35,40.27,40.27,8600.0,40.35,40.35,40.27,40.27,8600.0
2014-02-28 13:50:00,40.28,40.29,40.27,40.27,19300.0,40.28,40.29,40.27,40.27,19300.0
2014-02-28 14:00:00,40.28,40.28,40.23,40.25,5100.0,40.28,40.28,40.23,40.25,5100.0
2014-02-28 14:10:00,40.26,40.28,40.24,40.25,15800.0,40.26,40.28,40.24,40.25,15800.0
2014-02-28 14:20:00,40.25,40.27,40.24,40.26,5500.0,40.25,40.27,40.24,40.26,5500.0
2014-02-28 14:30:00,40.26,40.29,40.25,40.26,12000.0,40.26,40.29,40.25,40.26,12000.0
2014-02-28 14:40:00,40.27,40.29,40.19,40.21,57900.0,40.27,40.29,40.19,40.21,57900.0
2014-02-28 14:50:00,40.21,40.24,40.19,40.2,21700.0,40.21,40.24,40.19,40.2,21700.0
2014-02-28 15:00:00,40.2,40.2,40.11,40.11,56300.0,40.2,40.2,40.11,40.11,56300.0
2014-02-28 15:10:00,40.11,40.17,40.1,40.17,29800.0,40.11,40.17,40.1,40.17,29800.0
2014-02-28 15:20:00,40.17,40.26,40.16,40.25,30400.0,40.17,40.26,40.16,40.25,30400.0
2014-02-28 15:30:00,40.26,40.31,40.26,40.3,15300.0,40.26,40.31,40.26,40.3,15300.0
2014-02-28 15:40:00,40.31,40.4,40.3,40.34,94500.0,40.31,40.4,40.3,40.34,94500.0
2014-02-28 15:50:00,40.34,40.47,40.33,40.39,154800.0,40.34,40.47,40.33,40.39,154800.0
2014-03-03 09:30:00,39.42,39.94,39.32,39.9,68800.0,39.42,39.94,39.32,39.9,68800.0
2014-03-03 09:40:00,39.9,39.93,39.84,39.93,17700.0,39.9,39.93,39.84,39.93,17700.0
2014-03-03 09:50:00,39.93,39.93,39.76,39.8,19400.0,39.93,39.93,39.76,39.8,19400.0
2014-03-03 10:00:00,39.82,39.89,39.7,39.73,19400.0,39.82,39.89,39.7,39.73,19400.0
2014-03-03 10:10:00,39.73,39.76,39.65,39.71,19900.0,39.73,39.76,39.65,39.71,19900.0
2014-03-03 10:20:00,39.71,39.77,39.65,39.77,16800.0,39.71,39.77,39.65,39.77,16800.0
2014-03-03 10:30:00,39.77,39.77,39.68,39.72,15500.0,39.77,39.77,39.68,39.72,15500.0
2014-03-03 10:40:00,39.72,39.74,39.69,39.71,17600.0,39.72,39.74,39.69,39.71,17600.0
2014-03-03 10:50:00,39.71,39.73,39.67,39.71,21000.0,39.71,39.73,39.67,39.71,21000.0
2014-03-03 11:00:00,39.71,39.73,39.58,39.6,16000.0,39.71,39.73,39.58,39.6,16000.0
2014-03-03 11:10:00,39.6,39.64,39.58,39.64,11100.0,39.6,39.64,39.58,39.64,11100.0
2014-03-03 11:20:00,39.65,39.75,39.64,39.68,8300.0,39.65,39.75,39.64,39.68,8300.0
2014-03-03 11:30:00,39.68,39.68,39.62,39.65,9800.0,39.68,39.68,39.62,39.65,9800.0
2014-03-03 11:40:00,39.65,39.69,39.58,39.62,28900.0,39.65,39.69,39.58,39.62,28900.0
2014-03-03 11:50:00,39.62,39.62,39.56,39.58,8500.0,39.62,39.62,39.56,39.58,8500.0
2014-03-03 12:00:00,39.58,39.6,39.54,39.55,11500.0,39.58,39.6,39.54,39.55,11500.0
2014-03-03 12:10:00,39.55,39.63,39.54,39.57,10800.0,39.55,39.63,39.54,39.57,10800.0
2014-03-03 12:20:00,39.56,39.67,39.56,39.62,8800.0,39.56,39.67,39.56,39.62,8800.0
2014-03-03 12:30:00,39.62,39.71,39.62,39.69,12200.0,39.62,39.71,39.62,39.69,12200.0
2014-03-03 12:40:00,39.69,39.69,39.65,39.67,6400.0,39.69,39.69,39.65,39.67,6400.0
2014-03-03 12:50:00,39.68,39.77,39.68,39.77,8000.0,39.68,39.77,39.68,39.77,8000.0
2014-03-03 13:00:00,39.77,39.83,39.73,39.78,7800.0,39.77,39.83,39.73,39.78,7800.0
2014-03-03 13:10:00,39.79,39.83,39.78,39.8,7200.0,39.79,39.83,39.78,39.8,7200.0
2014-03-03 13:20:00,39.8,39.85,39.8,39.82,5700.0,39.8,39.85,39.8,39.82,5700.0
2014-03-03 13:30:00,39.83,39.83,39.78,39.82,7900.0,39.83,39.83,39.78,39.82,7900.0
2014-03-03 13:40:00,39.8,39.84,39.79,39.8,11500.0,39.8,39.84,39.79,39.8,11500.0
2014-03-03 13:50:00,39.8,39.88,39.8,39.87,9600.0,39.8,39.88,39.8,39.87,9600.0
2014-03-03 14:00:00,39.87,39.9,39.87,39.88,6700.0,39.87,39.9,39.87,39.88,6700.0
2014-03-03 14:10:00,39.88,39.92,39.88,39.9,12100.0,39.88,39.92,39.88,39.9,12100.0
2014-03-03 14:20:00,39.9,39.92,39.88,39.88,8800.0,39.9,39.92,39.88,39.88,8800.0
2014-03-03 14:30:00,39.89,39.9,39.86,39.89,11900.0,39.89,39.9,39.86,39.89,11900.0
2014-03-03 14:40:00,39.89,39.95,39.89,39.95,15300.0,39.89,39.95,39.89,39.95,15300.0
2014-03-03 14:50:00,39.94,39.97,39.93,39.94,18600.0,39.94,39.97,39.93,39.94,18600.0
2014-03-03 15:00:00,39.95,39.97,39.91,39.93,16500.0,39.95,39.97,39.91,39.93,16500.0
2014-03-03 15:10:00,39.93,39.93,39.86,39.9,48700.0,39.93,39.93,39.86,39.9,48700.0
2014-03-03 15:20:00,39.9,39.9,39.84,39.89,65900.0,39.9,39.9,39.84,39.89,65900.0
2014-03-03 15:30:00,39.88,39.88,39.83,39.84,28200.0,39.88,39.88,39.83,39.84,28200.0
2014-03-03 15:40:00,39.84,39.87,39.78,39.78,35200.0,39.84,39.87,39.78,39.78,35200.0
2014-03-03 15:50:00,39.78,39.86,39.78,39.85,63800.0,39.78,39.86,39.78,39.85,63800.0
2014-03-04 09:30:00,40.29,40.43,40.1,40.4,55100.0,40.29,40.43,40.1,40.4,55100.0
2014-03-04 09:40:00,40.39,40.41,40.36,40.38,15100.0,40.39,40.41,40.36,40.38,15100.0
2014-03-04 09:50:00,40.39,40.46,40.39,40.43,11000.0,40.39,40.46,40.39,40.43,11000.0
2014-03-04 10:00:00,40.44,40.47,40.43,40.46,25100.0,40.44,40.47,40.43,40.46,25100.0
2014-03-04 10:10:00,40.45,40.52,40.44,40.47,22200.0,40.45,40.52,40.44,40.47,22200.0
2014-03-04 10:20:00,40.47,40.51,40.46,40.5,8200.0,40.47,40.51,40.46,40.5,8200.0
2014-03-04 10:30:00,40.51,40.55,40.48,40.55,7500.0,40.51,40.55,40.48,40.55,7500.0
2014-03-04 10:40:00,40.53,40.55,40.49,40.49,10700.0,40.53,40.55,40.49,40.49,10700.0
2014-03-04 10:50:00,40.48,40.48,40.44,40.44,3700.0,40.48,40.48,40.44,40.44,3700.0
2014-03-04 11:00:00,40.45,40.45,40.42,40.42,9800.0,40.45,40.45,40.42,40.42,9800.0
2014-03-04 11:10:00,40.42,40.43,40.33,40.35,20600.0,40.42,40.43,40.33,40.35,20600.0
2014-03-04 11:20:00,40.36,40.36,40.31,40.31,4300.0,40.36,40.36,40.31,40.31,4300.0
2014-03-04 11:30:00,40.31,40.33,40.29,40.3,10500.0,40.31,40.33,40.29,40.3,10500.0
2014-03-04 11:40:00,40.3,40.33,40.29,40.32,7900.0,40.3,40.33,40.29,40.32,7900.0
2014-03-04 11:50:00,40.31,40.39,40.31,40.39,24600.0,40.31,40.39,40.31,40.39,24600.0
2014-03-04 12:00:00,40.39,40.47,40.39,40.47,29700.0,40.39,40.47,40.39,40.47,29700.0
2014-03-04 12:10:00,40.48,40.53,40.44,40.53,13800.0,40.48,40.53,40.44,40.53,13800.0
2014-03-04 12:20:00,40.55,40.56,40.47,40.49,6000.0,40.55,40.56,40.47,40.49,6000.0
2014-03-04 12:30:00,40.49,40.5,40.48,40.49,7900.0,40.49,40.5,40.48,40.49,7900.0
2014-03-04 12:40:00,40.5,40.5,40.46,40.47,4800.0,40.5,40.5,40.46,40.47,4800.0
2014-03-04 12:50:00,40.46,40.48,40.43,40.46,6500.0,40.46,40.48,40.43,40.46,6500.0
2014-03-04 13:00:00,40.45,40.47,40.42,40.42,11500.0,40.45,40.47,40.42,40.42,11500.0
2014-03-04 13:10:00,40.42,40.44,40.4,40.41,8800.0,40.42,40.44,40.4,40.41,8800.0
2014-03-04 13:20:00,40.4,40.42,40.39,40.42,12600.0,40.4,40.42,40.39,40.42,12600.0
2014-03-04 13:30:00,40.41,40.41,40.39,40.41,7100.0,40.41,40.41,40.39,40.41,7100.0
2014-03-04 13:40:00,40.42,40.44,40.37,40.37,27000.0,40.42,40.44,40.37,40.37,27000.0
2014-03-04 13:50:00,40.37,40.39,40.35,40.36,11400.0,40.37,40.39,40.35,40.36,11400.0
2014-03-04 14:00:00,40.35,40.36,40.3,40.31,13600.0,40.35,40.36,40.3,40.31,13600.0
2014-03-04 14:10:00,40.31,40.35,40.31,40.35,8600.0,40.31,40.35,40.31,40.35,8600.0
2014-03-04 14:20:00,40.35,40.36,40.31,40.31,8300.0,40.35,40.36,40.31,40.31,8300.0
2014-03-04 14:30:00,40.31,40.34,40.29,40.31,27200.0,40.31,40.34,40.29,40.31,27200.0
2014-03-04 14:40:00,40.31,40.32,40.3,40.32,17900.0,40.31,40.32,40.3,40.32,17900.0
2014-03-04 14:50:00,40.31,40.34,40.31,40.33,24400.0,40.31,40.34,40.31,40.33,24400.0
2014-03-04 15:00:00,40.34,40.43,40.33,40.41,29000.0,40.34,40.43,40.33,40.41,29000.0
2014-03-04 15:10:00,40.41,40.42,40.38,40.41,20300.0,40.41,40.42,40.38,40.41,20300.0
2014-03-04 15:20:00,40.41,40.42,40.39,40.41,21100.0,40.41,40.42,40.39,40.41,21100.0
2014-03-04 15:30:00,40.4,40.41,40.37,40.39,25500.0,40.4,40.41,40.37,40.39,25500.0
2014-03-04 15:40:00,40.39,40.46,40.39,40.44,35700.0,40.39,40.46,40.39,40.44,35700.0
2014-03-04 15:50:00,40.44,40.59,40.44,40.56,150200.0,40.44,40.59,40.44,40.56,150200.0
2014-03-05 09:30:00,40.69,40.69,40.44,40.45,20700.0,40.69,40.69,40.44,40.45,20700.0
2014-03-05 09:40:00,40.46,40.57,40.46,40.53,7200.0,40.46,40.57,40.46,40.53,7200.0
2014-03-05 09:50:00,40.55,40.55,40.36,40.38,5700.0,40.55,40.55,40.36,40.38,5700.0
2014-03-05 10:00:00,40.39,40.47,40.37,40.45,3400.0,40.39,40.47,40.37,40.45,3400.0
2014-03-05 10:10:00,40.47,40.48,40.39,40.4,4200.0,40.47,40.48,40.39,40.4,4200.0
2014-03-05 10:20:00,40.4,40.49,40.39,40.46,15400.0,40.4,40.49,40.39,40.46,15400.0
2014-03-05 10:30:00,40.46,40.48,40.41,40.44,18500.0,40.46,40.48,40.41,40.44,18500.0
2014-03-05 10:40:00,40.44,40.46,40.41,40.44,58600.0,40.44,40.46,40.41,40.44,58600.0
2014-03-05 10:50:00,40.44,40.49,40.44,40.48,9200.0,40.44,40.49,40.44,40.48,9200.0
2014-03-05 11:00:00,40.49,40.52,40.49,40.52,27400.0,40.49,40.52,40.49,40.52,27400.0
2014-03-05 11:10:00,40.52,40.52,40.49,40.52,42100.0,40.52,40.52,40.49,40.52,42100.0
2014-03-05 11:20:00,40.51,40.52,40.41,40.42,12300.0,40.51,40.52,40.41,40.42,12300.0
2014-03-05 11:30:00,40.44,40.47,40.43,40.46,3300.0,40.44,40.47,40.43,40.46,3300.0
2014-03-05 11:40:00,40.46,40.51,40.44,40.5,21200.0,40.46,40.51,40.44,40.5,21200.0
2014-03-05 11:50:00,40.5,40.52,40.5,40.51,30500.0,40.5,40.52,40.5,40.51,30500.0
2014-03-05 12:00:00,40.51,40.52,40.49,40.49,9000.0,40.51,40.52,40.49,40.49,9000.0
2014-03-05 12:10:00,40.49,40.51,40.49,40.5,1500.0,40.49,40.51,40.49,40.5,1500.0
2014-03-05 12:20:00,40.49,40.49,40.48,40.49,1200.0,40.49,40.49,40.48,40.49,1200.0
2014-03-05 12:30:00,40.48,40.53,40.48,40.52,6200.0,40.48,40.53,40.48,40.52,6200.0
2014-03-05 12:40:00,40.53,40.6,40.52,40.59,5300.0,40.53,40.6,40.52,40.59,5300.0
2014-03-05 12:50:00,40.59,40.59,40.57,40.57,4400.0,40.59,40.59,40.57,40.57,4400.0
2014-03-05 13:00:00,40.56,40.59,40.56,40.59,1000.0,40.56,40.59,40.56,40.59,1000.0
2014-03-05 13:10:00,40.58,40.59,40.55,40.59,7100.0,40.58,40.59,40.55,40.59,7100.0
2014-03-05 13:20:00,40.59,40.59,40.55,40.55,3000.0,40.59,40.59,40.55,40.55,3000.0
2014-03-05 13:30:00,40.53,40.53,40.51,40.51,7800.0,40.53,40.53,40.51,40.51,7800.0
2014-03-05 13:40:00,40.52,40.54,40.48,40.5,6100.0,40.52,40.54,40.48,40.5,6100.0
2014-03-05 13:50:00,40.48,40.51,40.47,40.49,8800.0,40.48,40.51,40.47,40.49,8800.0
2014-03-05 14:00:00,40.49,40.53,40.49,40.5,4500.0,40.49,40.53,40.49,40.5,4500.0
2014-03-05 14:10:00,40.49,40.51,40.46,40.48,6400.0,40.49,40.51,40.46,40.48,6400.0
2014-03-05 14:20:00,40.48,40.52,40.48,40.49,6400.0,40.48,40.52,40.48,40.49,6400.0
2014-03-05 14:30:00,40.49,40.52,40.48,40.51,5800.0,40.49,40.52,40.48,40.51,5800.0
2014-03-05 14:40:00,40.51,40.54,40.5,40.54,7900.0,40.51,40.54,40.5,40.54,7900.0
2014-03-05 14:50:00,40.55,40.58,40.55,40.58,8800.0,40.55,40.58,40.55,40.58,8800.0
2014-03-05 15:00:00,40.56,40.56,40.5,40.51,5700.0,40.56,40.56,40.5,40.51,5700.0
2014-03-05 15:10:00,40.52,40.52,40.48,40.51,10900.0,40.52,40.52,40.48,40.51,10900.0
2014-03-05 15:20:00,40.51,40.54,40.5,40.53,9900.0,40.51,40.54,40.5,40.53,9900.0
2014-03-05 15:30:00,40.53,40.55,40.5,40.5,12100.0,40.53,40.55,40.5,40.5,12100.0
2014-03-05 15:40:00,40.51,40.51,40.48,40.51,14500.0,40.51,40.51,40.48,40.51,14500.0
2014-03-05 15:50:00,40.5,40.51,40.47,40.47,77000.0,40.5,40.51,40.47,40.47,77000.0
2014-03-06 09:30:00,40.37,40.55,40.19,40.42,29400.0,40.37,40.55,40.19,40.42,29400.0
2014-03-06 09:40:00,40.44,40.54,40.44,40.54,8300.0,40.44,40.54,40.44,40.54,8300.0
2014-03-06 09:50:00,40.52,40.65,40.52,40.63,63400.0,40.52,40.65,40.52,40.63,63400.0
2014-03-06 10:00:00,40.63,40.63,40.54,40.62,6700.0,40.63,40.63,40.54,40.62,6700.0
2014-03-06 10:10:00,40.6,40.6,40.51,40.52,4400.0,40.6,40.6,40.51,40.52,4400.0
2014-03-06 10:20:00,40.54,40.57,40.5,40.53,13200.0,40.54,40.57,40.5,40.53,13200.0
2014-03-06 10:30:00,40.54,40.55,40.5,40.51,13100.0,40.54,40.55,40.5,40.51,13100.0
2014-03-06 10:40:00,40.51,40.55,40.5,40.53,20300.0,40.51,40.55,40.5,40.53,20300.0
2014-03-06 10:50:00,40.52,40.54,40.5,40.5,20000.0,40.52,40.54,40.5,40.5,20000.0
2014-03-06 11:00:00,40.51,40.52,40.5,40.51,25600.0,40.51,40.52,40.5,40.51,25600.0
2014-03-06 11:10:00,40.51,40.52,40.5,40.5,29600.0,40.51,40.52,40.5,40.5,29600.0
2014-03-06 11:20:00,40.51,40.52,40.49,40.51,30400.0,40.51,40.52,40.49,40.51,30400.0
2014-03-06 11:30:00,40.51,40.52,40.49,40.5,11800.0,40.51,40.52,40.49,40.5,11800.0
2014-03-06 11:40:00,40.51,40.52,40.49,40.52,14100.0,40.51,40.52,40.49,40.52,14100.0
2014-03-06 11:50:00,40.52,40.55,40.51,40.53,7700.0,40.52,40.55,40.51,40.53,7700.0
2014-03-06 12:00:00,40.54,40.56,40.54,40.54,69300.0,40.54,40.56,40.54,40.54,69300.0
2014-03-06 12:10:00,40.55,40.56,40.54,40.54,5800.0,40.55,40.56,40.54,40.54,5800.0
2014-03-06 12:20:00,40.54,40.56,40.53,40.54,8900.0,40.54,40.56,40.53,40.54,8900.0
2014-03-06 12:30:00,40.54,40.56,40.53,40.55,5600.0,40.54,40.56,40.53,40.55,5600.0
2014-03-06 12:40:00,40.55,40.56,40.5,40.5,14200.0,40.55,40.56,40.5,40.5,14200.0
2014-03-06 12:50:00,40.51,40.52,40.5,40.5,5000.0,40.51,40.52,40.5,40.5,5000.0
2014-03-06 13:00:00,40.52,40.54,40.51,40.54,4700.0,40.52,40.54,40.51,40.54,4700.0
2014-03-06 13:10:00,40.54,40.55,40.51,40.53,4500.0,40.54,40.55,40.51,40.53,4500.0
2014-03-06 13:20:00,40.53,40.55,40.53,40.53,4200.0,40.53,40.55,40.53,40.53,4200.0
2014-03-06 13:30:00,40.54,40.54,40.51,40.51,5400.0,40.54,40.54,40.51,40.51,5400.0
2014-03-06 13:40:00,40.52,40.52,40.5,40.5,13700.0,40.52,40.52,40.5,40.5,13700.0
2014-03-06 13:50:00,40.5,40.52,40.5,40.51,15100.0,40.5,40.52,40.5,40.51,15100.0
2014-03-06 14:00:00,40.5,40.54,40.5,40.52,7900.0,40.5,40.54,40.5,40.52,7900.0
2014-03-06 14:10:00,40.52,40.52,40.5,40.52,10000.0,40.52,40.52,40.5,40.52,10000.0
2014-03-06 14:20:00,40.51,40.54,40.51,40.53,5700.0,40.51,40.54,40.51,40.53,5700.0
2014-03-06 14:30:00,40.53,40.53,40.51,40.51,9800.0,40.53,40.53,40.51,40.51,9800.0
2014-03-06 14:40:00,40.52,40.53,40.5,40.51,15100.0,40.52,40.53,40.5,40.51,15100.0
2014-03-06 14:50:00,40.51,40.54,40.51,40.52,19500.0,40.51,40.54,40.51,40.52,19500.0
2014-03-06 15:00:00,40.52,40.53,40.5,40.51,10500.0,40.52,40.53,40.5,40.51,10500.0
2014-03-06 15:10:00,40.51,40.55,40.5,40.54,22600.0,40.51,40.55,40.5,40.54,22600.0
2014-03-06 15:20:00,40.54,40.55,40.54,40.54,6500.0,40.54,40.55,40.54,40.54,6500.0
2014-03-06 15:30:00,40.55,40.56,40.52,40.52,31200.0,40.55,40.56,40.52,40.52,31200.0
2014-03-06 15:40:00,40.52,40.54,40.47,40.48,126800.0,40.52,40.54,40.47,40.48,126800.0
2014-03-06 15:50:00,40.48,40.48,40.41,40.46,56900.0,40.48,40.48,40.41,40.46,56900.0
2014-03-07 09:30:00,40.62,40.69,40.44,40.47,11500.0,40.62,40.69,40.44,40.47,11500.0
2014-03-07 09:40:00,40.49,40.64,40.41,40.43,15000.0,40.49,40.64,40.41,40.43,15000.0
2014-03-07 09:50:00,40.4,40.53,40.4,40.48,27800.0,40.4,40.53,40.4,40.48,27800.0
2014-03-07 10:00:00,40.49,40.56,40.45,40.49,35300.0,40.49,40.56,40.45,40.49,35300.0
2014-03-07 10:10:00,40.48,40.57,40.47,40.52,14200.0,40.48,40.57,40.47,40.52,14200.0
2014-03-07 10:20:00,40.52,40.56,40.51,40.53,9000.0,40.52,40.56,40.51,40.53,9000.0
2014-03-07 10:30:00,40.53,40.61,40.53,40.54,11500.0,40.53,40.61,40.53,40.54,11500.0
2014-03-07 10:40:00,40.54,40.56,40.5,40.53,9200.0,40.54,40.56,40.5,40.53,9200.0
2014-03-07 10:50:00,40.54,40.56,40.53,40.53,11000.0,40.54,40.56,40.53,40.53,11000.0
2014-03-07 11:00:00,40.53,40.53,40.4,40.44,10500.0,40.53,40.53,40.4,40.44,10500.0
2014-03-07 11:10:00,40.43,40.45,40.38,40.41,11700.0,40.43,40.45,40.38,40.41,11700.0
2014-03-07 11:20:00,40.41,40.46,40.41,40.46,9100.0,40.41,40.46,40.41,40.46,9100.0
2014-03-07 11:30:00,40.44,40.44,40.38,40.4,8700.0,40.44,40.44,40.38,40.4,8700.0
2014-03-07 11:40:00,40.4,40.46,40.39,40.43,5700.0,40.4,40.46,40.39,40.43,5700.0
2014-03-07 11:50:00,40.41,40.48,40.39,40.47,14100.0,40.41,40.48,40.39,40.47,14100.0
2014-03-07 12:00:00,40.48,40.48,40.44,40.45,2700.0,40.48,40.48,40.44,40.45,2700.0
2014-03-07 12:10:00,40.46,40.49,40.46,40.46,3600.0,40.46,40.49,40.46,40.46,3600.0
2014-03-07 12:20:00,40.46,40.5,40.45,40.45,3300.0,40.46,40.5,40.45,40.45,3300.0
2014-03-07 12:30:00,40.46,40.47,40.42,40.44,2900.0,40.46,40.47,40.42,40.44,2900.0
2014-03-07 12:40:00,40.44,40.45,40.42,40.44,7800.0,40.44,40.45,40.42,40.44,7800.0
2014-03-07 12:50:00,40.43,40.44,40.37,40.37,6300.0,40.43,40.44,40.37,40.37,6300.0
2014-03-07 13:00:00,40.36,40.46,40.32,40.45,61000.0,40.36,40.46,40.32,40.45,61000.0
2014-03-07 13:10:00,40.45,40.47,40.42,40.44,17300.0,40.45,40.47,40.42,40.44,17300.0
2014-03-07 13:20:00,40.44,40.48,40.43,40.46,5000.0,40.44,40.48,40.43,40.46,5000.0
2014-03-07 13:30:00,40.46,40.48,40.43,40.43,6100.0,40.46,40.48,40.43,40.43,6100.0
2014-03-07 13:40:00,40.44,40.47,40.43,40.43,4400.0,40.44,40.47,40.43,40.43,4400.0
2014-03-07 13:50:00,40.42,40.43,40.4,40.4,8500.0,40.42,40.43,40.4,40.4,8500.0
2014-03-07 14:00:00,40.41,40.41,40.36,40.37,11300.0,40.41,40.41,40.36,40.37,11300.0
2014-03-07 14:10:00,40.35,40.38,40.35,40.36,12600.0,40.35,40.38,40.35,40.36,12600.0
2014-03-07 14:20:00,40.37,40.41,40.36,40.41,30000.0,40.37,40.41,40.36,40.41,30000.0
2014-03-07 14:30:00,40.41,40.46,40.4,40.45,21500.0,40.41,40.46,40.4,40.45,21500.0
2014-03-07 14:40:00,40.46,40.49,40.46,40.48,6400.0,40.46,40.49,40.46,40.48,6400.0
2014-03-07 14:50:00,40.49,40.54,40.49,40.52,6200.0,40.49,40.54,40.49,40.52,6200.0
2014-03-07 15:00:00,40.52,40.52,40.49,40.5,7500.0,40.52,40.52,40.49,40.5,7500.0
2014-03-07 15:10:00,40.51,40.51,40.46,40.46,12700.0,40.51,40.51,40.46,40.46,12700.0
2014-03-07 15:20:00,40.46,40.47,40.45,40.45,6500.0,40.46,40.47,40.45,40.45,6500.0
2014-03-07 15:30:00,40.44,40.45,40.43,40.45,28900.0,40.44,40.45,40.43,40.45,28900.0
2014-03-07 15:40:00,40.45,40.46,40.42,40.42,15800.0,40.45,40.46,40.42,40.42,15800.0
2014-03-07 15:50:00,40.42,40.44,40.38,40.41,79600.0,40.42,40.44,40.38,40.41,79600.0
2014-03-10 09:30:00,40.19,40.46,40.04,40.4,15400.0,40.19,40.46,40.04,40.4,15400.0
2014-03-10 09:40:00,40.4,40.6,40.4,40.6,7300.0,40.4,40.6,40.4,40.6,7300.0
2014-03-10 09:50:00,40.63,40.63,40.48,40.48,18000.0,40.63,40.63,40.48,40.48,18000.0
2014-03-10 10:00:00,40.48,40.52,40.4,40.43,10900.0,40.48,40.52,40.4,40.43,10900.0
2014-03-10 10:10:00,40.43,40.45,40.38,40.43,5500.0,40.43,40.45,40.38,40.43,5500.0
2014-03-10 10:20:00,40.44,40.47,40.36,40.36,11100.0,40.44,40.47,40.36,40.36,11100.0
2014-03-10 10:30:00,40.35,40.35,40.31,40.32,3900.0,40.35,40.35,40.31,40.32,3900.0
2014-03-10 10:40:00,40.33,40.33,40.25,40.3,6400.0,40.33,40.33,40.25,40.3,6400.0
2014-03-10 10:50:00,40.3,40.32,40.27,40.32,14700.0,40.3,40.32,40.27,40.32,14700.0
2014-03-10 11:00:00,40.32,40.32,40.26,40.31,6700.0,40.32,40.32,40.26,40.31,6700.0
2014-03-10 11:10:00,40.29,40.34,40.28,40.34,7600.0,40.29,40.34,40.28,40.34,7600.0
2014-03-10 11:20:00,40.35,40.44,40.34,40.44,7500.0,40.35,40.44,40.34,40.44,7500.0
2014-03-10 11:30:00,40.45,40.46,40.41,40.41,9400.0,40.45,40.46,40.41,40.41,9400.0
2014-03-10 11:40:00,40.42,40.45,40.41,40.44,4300.0,40.42,40.45,40.41,40.44,4300.0
2014-03-10 11:50:00,40.44,40.44,40.4,40.41,5000.0,40.44,40.44,40.4,40.41,5000.0
2014-03-10 12:00:00,40.42,40.44,40.41,40.44,4700.0,40.42,40.44,40.41,40.44,4700.0
2014-03-10 12:10:00,40.45,40.49,40.44,40.47,3600.0,40.45,40.49,40.44,40.47,3600.0
2014-03-10 12:20:00,40.47,40.49,40.45,40.47,7200.0,40.47,40.49,40.45,40.47,7200.0
2014-03-10 12:30:00,40.47,40.49,40.42,40.43,4900.0,40.47,40.49,40.42,40.43,4900.0
2014-03-10 12:40:00,40.43,40.43,40.4,40.4,2700.0,40.43,40.43,40.4,40.4,2700.0
2014-03-10 12:50:00,40.42,40.46,40.42,40.46,8200.0,40.42,40.46,40.42,40.46,8200.0
2014-03-10 13:00:00,40.46,40.46,40.44,40.44,6100.0,40.46,40.46,40.44,40.44,6100.0
2014-03-10 13:10:00,40.45,40.46,40.44,40.45,7700.0,40.45,40.46,40.44,40.45,7700.0
2014-03-10 13:20:00,40.45,40.48,40.45,40.46,3900.0,40.45,40.48,40.45,40.46,3900.0
2014-03-10 13:30:00,40.47,40.47,40.39,40.4,7400.0,40.47,40.47,40.39,40.4,7400.0
2014-03-10 13:40:00,40.38,40.39,40.37,40.37,1500.0,40.38,40.39,40.37,40.37,1500.0
2014-03-10 13:50:00,40.38,40.41,40.38,40.41,7900.0,40.38,40.41,40.38,40.41,7900.0
2014-03-10 14:00:00,40.41,40.43,40.41,40.43,7700.0,40.41,40.43,40.41,40.43,7700.0
2014-03-10 14:10:00,40.43,40.46,40.42,40.45,7300.0,40.43,40.46,40.42,40.45,7300.0
2014-03-10 14:20:00,40.45,40.47,40.44,40.46,8400.0,40.45,40.47,40.44,40.46,8400.0
2014-03-10 14:30:00,40.46,40.48,40.46,40.48,2000.0,40.46,40.48,40.46,40.48,2000.0
2014-03-10 14:40:00,40.48,40.5,40.46,40.49,10300.0,40.48,40.5,40.46,40.49,10300.0
2014-03-10 14:50:00,40.49,40.49,40.47,40.48,8700.0,40.49,40.49,40.47,40.48,8700.0
2014-03-10 15:00:00,40.48,40.5,40.48,40.48,16500.0,40.48,40.5,40.48,40.48,16500.0
2014-03-10 15:10:00,40.48,40.49,40.46,40.46,13800.0,40.48,40.49,40.46,40.46,13800.0
2014-03-10 15:20:00,40.46,40.5,40.46,40.47,10600.0,40.46,40.5,40.46,40.47,10600.0
2014-03-10 15:30:00,40.47,40.49,40.45,40.48,10700.0,40.47,40.49,40.45,40.48,10700.0
2014-03-10 15:40:00,40.48,40.49,40.47,40.47,22400.0,40.48,40.49,40.47,40.47,22400.0
2014-03-10 15:50:00,40.48,40.5,40.46,40.47,61900.0,40.48,40.5,40.46,40.47,61900.0
2014-03-11 09:30:00,40.37,40.48,40.18,40.38,9400.0,40.37,40.48,40.18,40.38,9400.0
2014-03-11 09:40:00,40.38,40.39,40.29,40.37,3800.0,40.38,40.39,40.29,40.37,3800.0
2014-03-11 09:50:00,40.37,40.38,40.27,40.29,12000.0,40.37,40.38,40.27,40.29,12000.0
2014-03-11 10:00:00,40.32,40.32,40.22,40.22,4400.0,40.32,40.32,40.22,40.22,4400.0
2014-03-11 10:10:00,40.23,40.28,40.23,40.27,5000.0,40.23,40.28,40.23,40.27,5000.0
2014-03-11 10:20:00,40.28,40.4,40.28,40.4,7600.0,40.28,40.4,40.28,40.4,7600.0
2014-03-11 10:30:00,40.41,40.45,40.39,40.45,6700.0,40.41,40.45,40.39,40.45,6700.0
2014-03-11 10:40:00,40.47,40.48,40.45,40.48,3000.0,40.47,40.48,40.45,40.48,3000.0
2014-03-11 10:50:00,40.49,40.55,40.46,40.5,17600.0,40.49,40.55,40.46,40.5,17600.0
2014-03-11 11:00:00,40.51,40.55,40.49,40.51,9900.0,40.51,40.55,40.49,40.51,9900.0
2014-03-11 11:10:00,40.51,40.54,40.49,40.49,7000.0,40.51,40.54,40.49,40.49,7000.0
2014-03-11 11:20:00,40.5,40.51,40.45,40.49,19900.0,40.5,40.51,40.45,40.49,19900.0
2014-03-11 11:30:00,40.46,40.46,40.42,40.42,2300.0,40.46,40.46,40.42,40.42,2300.0
2014-03-11 11:40:00,40.41,40.41,40.28,40.28,4500.0,40.41,40.41,40.28,40.28,4500.0
2014-03-11 11:50:00,40.29,40.3,40.26,40.3,3000.0,40.29,40.3,40.26,40.3,3000.0
2014-03-11 12:00:00,40.3,40.3,40.23,40.23,6100.0,40.3,40.3,40.23,40.23,6100.0
2014-03-11 12:10:00,40.22,40.22,40.07,40.11,4900.0,40.22,40.22,40.07,40.11,4900.0
2014-03-11 12:20:00,40.1,40.15,40.09,40.12,2800.0,40.1,40.15,40.09,40.12,2800.0
2014-03-11 12:30:00,40.13,40.16,40.13,40.14,2200.0,40.13,40.16,40.13,40.14,2200.0
2014-03-11 12:40:00,40.13,40.17,40.12,40.17,3800.0,40.13,40.17,40.12,40.17,3800.0
2014-03-11 12:50:00,40.18,40.19,40.16,40.17,2000.0,40.18,40.19,40.16,40.17,2000.0
2014-03-11 13:00:00,40.16,40.16,40.08,40.1,7600.0,40.16,40.16,40.08,40.1,7600.0
2014-03-11 13:10:00,40.1,40.1,40.08,40.09,7500.0,40.1,40.1,40.08,40.09,7500.0
2014-03-11 13:20:00,40.09,40.11,40.04,40.05,6500.0,40.09,40.11,40.04,40.05,6500.0
2014-03-11 13:30:00,40.04,40.06,40.02,40.06,13000.0,40.04,40.06,40.02,40.06,13000.0
2014-03-11 13:40:00,40.05,40.08,40.02,40.08,5500.0,40.05,40.08,40.02,40.08,5500.0
2014-03-11 13:50:00,40.07,40.09,40.06,40.08,2200.0,40.07,40.09,40.06,40.08,2200.0
2014-03-11 14:00:00,40.1,40.1,40.03,40.03,2900.0,40.1,40.1,40.03,40.03,2900.0
2014-03-11 14:10:00,40.05,40.07,40.03,40.04,4200.0,40.05,40.07,40.03,40.04,4200.0
2014-03-11 14:20:00,40.03,40.04,39.99,39.99,8500.0,40.03,40.04,39.99,39.99,8500.0
2014-03-11 14:30:00,39.98,39.98,39.9,39.92,16500.0,39.98,39.98,39.9,39.92,16500.0
2014-03-11 14:40:00,39.91,39.96,39.91,39.96,8600.0,39.91,39.96,39.91,39.96,8600.0
2014-03-11 14:50:00,39.96,39.96,39.93,39.94,4500.0,39.96,39.96,39.93,39.94,4500.0
2014-03-11 15:00:00,39.93,39.93,39.89,39.9,23600.0,39.93,39.93,39.89,39.9,23600.0
2014-03-11 15:10:00,39.9,39.94,39.9,39.92,8600.0,39.9,39.94,39.9,39.92,8600.0
2014-03-11 15:20:00,39.93,39.96,39.91,39.91,11400.0,39.93,39.96,39.91,39.91,11400.0
2014-03-11 15:30:00,39.92,39.96,39.92,39.94,13600.0,39.92,39.96,39.92,39.94,13600.0
2014-03-11 15:40:00,39.95,39.96,39.91,39.92,14400.0,39.95,39.96,39.91,39.92,14400.0
2014-03-11 15:50:00,39.93,40.0,39.92,39.99,51300.0,39.93,40.0,39.92,39.99,51300.0
2014-03-12 09:30:00,39.71,39.82,39.5,39.73,20100.0,39.71,39.82,39.5,39.73,20100.0
2014-03-12 09:40:00,39.73,39.73,39.5,39.62,12200.0,39.73,39.73,39.5,39.62,12200.0
2014-03-12 09:50:00,39.61,39.66,39.56,39.62,9900.0,39.61,39.66,39.56,39.62,9900.0
2014-03-12 10:00:00,39.62,39.77,39.59,39.76,8000.0,39.62,39.77,39.59,39.76,8000.0
2014-03-12 10:10:00,39.76,39.77,39.71,39.75,9800.0,39.76,39.77,39.71,39.75,9800.0
2014-03-12 10:20:00,39.75,39.85,39.74,39.81,7200.0,39.75,39.85,39.74,39.81,7200.0
2014-03-12 10:30:00,39.81,39.89,39.8,39.8,4800.0,39.81,39.89,39.8,39.8,4800.0
2014-03-12 10:40:00,39.8,39.85,39.79,39.79,5600.0,39.8,39.85,39.79,39.79,5600.0
2014-03-12 10:50:00,39.79,39.91,39.78,39.91,7400.0,39.79,39.91,39.78,39.91,7400.0
2014-03-12 11:00:00,39.91,39.93,39.85,39.89,27600.0,39.91,39.93,39.85,39.89,27600.0
2014-03-12 11:10:00,39.9,39.92,39.89,39.91,4300.0,39.9,39.92,39.89,39.91,4300.0
2014-03-12 11:20:00,39.91,39.95,39.9,39.9,10500.0,39.91,39.95,39.9,39.9,10500.0
2014-03-12 11:30:00,39.91,39.91,39.86,39.88,5700.0,39.91,39.91,39.86,39.88,5700.0
2014-03-12 11:40:00,39.89,39.94,39.87,39.93,5100.0,39.89,39.94,39.87,39.93,5100.0
2014-03-12 11:50:00,39.94,39.96,39.91,39.91,10500.0,39.94,39.96,39.91,39.91,10500.0
2014-03-12 12:00:00,39.9,39.94,39.88,39.93,9500.0,39.9,39.94,39.88,39.93,9500.0
2014-03-12 12:10:00,39.91,39.94,39.89,39.91,6500.0,39.91,39.94,39.89,39.91,6500.0
2014-03-12 12:20:00,39.9,39.95,39.88,39.88,7600.0,39.9,39.95,39.88,39.88,7600.0
2014-03-12 12:30:00,39.88,39.89,39.87,39.88,6000.0,39.88,39.89,39.87,39.88,6000.0
2014-03-12 12:40:00,39.88,39.92,39.88,39.9,11200.0,39.88,39.92,39.88,39.9,11200.0
2014-03-12 12:50:00,39.91,39.95,39.91,39.95,4500.0,39.91,39.95,39.91,39.95,4500.0
2014-03-12 13:00:00,39.95,39.98,39.93,39.93,6100.0,39.95,39.98,39.93,39.93,6100.0
2014-03-12 13:10:00,39.9,39.91,39.88,39.89,13500.0,39.9,39.91,39.88,39.89,13500.0
2014-03-12 13:20:00,39.89,39.9,39.88,39.89,11700.0,39.89,39.9,39.88,39.89,11700.0
2014-03-12 13:30:00,39.9,39.94,39.9,39.94,4900.0,39.9,39.94,39.9,39.94,4900.0
2014-03-12 13:40:00,39.93,39.94,39.91,39.93,2400.0,39.93,39.94,39.91,39.93,2400.0
2014-03-12 13:50:00,39.92,39.93,39.91,39.93,2800.0,39.92,39.93,39.91,39.93,2800.0
2014-03-12 14:00:00,39.94,39.96,39.92,39.94,7000.0,39.94,39.96,39.92,39.94,7000.0
2014-03-12 14:10:00,39.9,39.94,39.89,39.93,10800.0,39.9,39.94,39.89,39.93,10800.0
2014-03-12 14:20:00,39.93,39.95,39.91,39.92,19800.0,39.93,39.95,39.91,39.92,19800.0
2014-03-12 14:30:00,39.91,39.92,39.91,39.91,2300.0,39.91,39.92,39.91,39.91,2300.0
2014-03-12 14:40:00,39.91,39.91,39.89,39.89,14700.0,39.91,39.91,39.89,39.89,14700.0
2014-03-12 14:50:00,39.89,39.92,39.89,39.91,2000.0,39.89,39.92,39.89,39.91,2000.0
2014-03-12 15:00:00,39.91,39.91,39.9,39.91,3000.0,39.91,39.91,39.9,39.91,3000.0
2014-03-12 15:10:00,39.9,39.91,39.9,39.9,12100.0,39.9,39.91,39.9,39.9,12100.0
2014-03-12 15:20:00,39.9,39.92,39.9,39.91,15100.0,39.9,39.92,39.9,39.91,15100.0
2014-03-12 15:30:00,39.91,39.93,39.9,39.93,23500.0,39.91,39.93,39.9,39.93,23500.0
2014-03-12 15:40:00,39.93,39.94,39.9,39.92,13600.0,39.93,39.94,39.9,39.92,13600.0
2014-03-12 15:50:00,39.92,39.94,39.87,39.9,74600.0,39.92,39.94,39.87,39.9,74600.0
2014-03-13 09:30:00,40.07,40.07,39.87,40.0,19300.0,40.07,40.07,39.87,40.0,19300.0
2014-03-13 09:40:00,40.0,40.01,39.92,39.96,2800.0,40.0,40.01,39.92,39.96,2800.0
2014-03-13 09:50:00,39.95,39.95,39.87,39.95,18900.0,39.95,39.95,39.87,39.95,18900.0
2014-03-13 10:00:00,39.95,39.95,39.89,39.91,10500.0,39.95,39.95,39.89,39.91,10500.0
2014-03-13 10:10:00,39.89,39.9,39.83,39.88,13700.0,39.89,39.9,39.83,39.88,13700.0
2014-03-13 10:20:00,39.88,39.95,39.88,39.94,16000.0,39.88,39.95,39.88,39.94,16000.0
2014-03-13 10:30:00,39.95,39.96,39.88,39.89,19000.0,39.95,39.96,39.88,39.89,19000.0
2014-03-13 10:40:00,39.89,39.89,39.75,39.77,12100.0,39.89,39.89,39.75,39.77,12100.0
2014-03-13 10:50:00,39.77,39.79,39.74,39.75,12900.0,39.77,39.79,39.74,39.75,12900.0
2014-03-13 11:00:00,39.75,39.84,39.75,39.78,15900.0,39.75,39.84,39.75,39.78,15900.0
2014-03-13 11:10:00,39.8,39.87,39.8,39.87,12100.0,39.8,39.87,39.8,39.87,12100.0
2014-03-13 11:20:00,39.86,39.87,39.79,39.79,17900.0,39.86,39.87,39.79,39.79,17900.0
2014-03-13 11:30:00,39.79,39.87,39.76,39.87,5200.0,39.79,39.87,39.76,39.87,5200.0
2014-03-13 11:40:00,39.86,39.86,39.82,39.85,16600.0,39.86,39.86,39.82,39.85,16600.0
2014-03-13 11:50:00,39.85,39.88,39.8,39.86,10100.0,39.85,39.88,39.8,39.86,10100.0
2014-03-13 12:00:00,39.88,39.89,39.78,39.79,10900.0,39.88,39.89,39.78,39.79,10900.0
2014-03-13 12:10:00,39.81,39.82,39.76,39.79,6600.0,39.81,39.82,39.76,39.79,6600.0
2014-03-13 12:20:00,39.78,39.79,39.68,39.7,6100.0,39.78,39.79,39.68,39.7,6100.0
2014-03-13 12:30:00,39.7,39.72,39.63,39.63,15700.0,39.7,39.72,39.63,39.63,15700.0
2014-03-13 12:40:00,39.64,39.72,39.64,39.68,11100.0,39.64,39.72,39.64,39.68,11100.0
2014-03-13 12:50:00,39.68,39.69,39.62,39.66,11700.0,39.68,39.69,39.62,39.66,11700.0
2014-03-13 13:00:00,39.67,39.67,39.54,39.59,20000.0,39.67,39.67,39.54,39.59,20000.0
2014-03-13 13:10:00,39.6,39.72,39.6,39.72,9700.0,39.6,39.72,39.6,39.72,9700.0
2014-03-13 13:20:00,39.7,39.72,39.64,39.72,14200.0,39.7,39.72,39.64,39.72,14200.0
2014-03-13 13:30:00,39.72,39.73,39.62,39.64,6900.0,39.72,39.73,39.62,39.64,6900.0
2014-03-13 13:40:00,39.64,39.7,39.63,39.68,10700.0,39.64,39.7,39.63,39.68,10700.0
2014-03-13 13:50:00,39.68,39.68,39.61,39.66,12800.0,39.68,39.68,39.61,39.66,12800.0
2014-03-13 14:00:00,39.66,39.66,39.56,39.56,12700.0,39.66,39.66,39.56,39.56,12700.0
2014-03-13 14:10:00,39.55,39.59,39.55,39.57,11800.0,39.55,39.59,39.55,39.57,11800.0
2014-03-13 14:20:00,39.58,39.6,39.54,39.59,13600.0,39.58,39.6,39.54,39.59,13600.0
2014-03-13 14:30:00,39.6,39.66,39.59,39.62,19200.0,39.6,39.66,39.59,39.62,19200.0
2014-03-13 14:40:00,39.62,39.68,39.6,39.61,20300.0,39.62,39.68,39.6,39.61,20300.0
2014-03-13 14:50:00,39.62,39.62,39.56,39.59,12000.0,39.62,39.62,39.56,39.59,12000.0
2014-03-13 15:00:00,39.59,39.62,39.54,39.55,17000.0,39.59,39.62,39.54,39.55,17000.0
2014-03-13 15:10:00,39.55,39.59,39.51,39.51,18400.0,39.55,39.59,39.51,39.51,18400.0
2014-03-13 15:20:00,39.51,39.62,39.51,39.62,13300.0,39.51,39.62,39.51,39.62,13300.0
2014-03-13 15:30:00,39.62,39.68,39.61,39.67,29500.0,39.62,39.68,39.61,39.67,29500.0
2014-03-13 15:40:00,39.67,39.71,39.66,39.67,24200.0,39.67,39.71,39.66,39.67,24200.0
2014-03-13 15:50:00,39.66,39.66,39.58,39.6,55300.0,39.66,39.66,39.58,39.6,55300.0
2014-03-14 09:30:00,39.59,39.77,39.45,39.74,16500.0,39.59,39.77,39.45,39.74,16500.0
2014-03-14 09:40:00,39.75,39.84,39.72,39.73,13600.0,39.75,39.84,39.72,39.73,13600.0
2014-03-14 09:50:00,39.72,39.72,39.56,39.63,7300.0,39.72,39.72,39.56,39.63,7300.0
2014-03-14 10:00:00,39.62,39.7,39.58,39.69,9100.0,39.62,39.7,39.58,39.69,9100.0
2014-03-14 10:10:00,39.72,39.77,39.69,39.7,31700.0,39.72,39.77,39.69,39.7,31700.0
2014-03-14 10:20:00,39.7,39.71,39.67,39.69,11400.0,39.7,39.71,39.67,39.69,11400.0
2014-03-14 10:30:00,39.68,39.71,39.65,39.65,12700.0,39.68,39.71,39.65,39.65,12700.0
2014-03-14 10:40:00,39.67,39.72,39.62,39.65,16500.0,39.67,39.72,39.62,39.65,16500.0
2014-03-14 10:50:00,39.66,39.67,39.61,39.64,7500.0,39.66,39.67,39.61,39.64,7500.0
2014-03-14 11:00:00,39.64,39.66,39.61,39.61,10100.0,39.64,39.66,39.61,39.61,10100.0
2014-03-14 11:10:00,39.62,39.66,39.61,39.66,36100.0,39.62,39.66,39.61,39.66,36100.0
2014-03-14 11:20:00,39.65,39.66,39.61,39.64,106300.0,39.65,39.66,39.61,39.64,106300.0
2014-03-14 11:30:00,39.65,39.71,39.65,39.69,9000.0,39.65,39.71,39.65,39.69,9000.0
2014-03-14 11:40:00,39.71,39.79,39.7,39.78,17400.0,39.71,39.79,39.7,39.78,17400.0
2014-03-14 11:50:00,39.8,39.84,39.77,39.8,14000.0,39.8,39.84,39.77,39.8,14000.0
2014-03-14 12:00:00,39.8,39.8,39.68,39.71,13100.0,39.8,39.8,39.68,39.71,13100.0
2014-03-14 12:10:00,39.72,39.74,39.67,39.7,5800.0,39.72,39.74,39.67,39.7,5800.0
2014-03-14 12:20:00,39.7,39.71,39.65,39.66,16400.0,39.7,39.71,39.65,39.66,16400.0
2014-03-14 12:30:00,39.66,39.68,39.58,39.64,8300.0,39.66,39.68,39.58,39.64,8300.0
2014-03-14 12:40:00,39.63,39.68,39.6,39.66,7400.0,39.63,39.68,39.6,39.66,7400.0
2014-03-14 12:50:00,39.68,39.72,39.65,39.71,11700.0,39.68,39.72,39.65,39.71,11700.0
2014-03-14 13:00:00,39.71,39.71,39.67,39.67,18800.0,39.71,39.71,39.67,39.67,18800.0
2014-03-14 13:10:00,39.68,39.7,39.67,39.69,5300.0,39.68,39.7,39.67,39.69,5300.0
2014-03-14 13:20:00,39.69,39.7,39.65,39.69,11700.0,39.69,39.7,39.65,39.69,11700.0
2014-03-14 13:30:00,39.69,39.7,39.65,39.66,8000.0,39.69,39.7,39.65,39.66,8000.0
2014-03-14 13:40:00,39.66,39.68,39.64,39.65,17100.0,39.66,39.68,39.64,39.65,17100.0
2014-03-14 13:50:00,39.64,39.71,39.64,39.69,12500.0,39.64,39.71,39.64,39.69,12500.0
2014-03-14 14:00:00,39.68,39.68,39.64,39.65,6400.0,39.68,39.68,39.64,39.65,6400.0
2014-03-14 14:10:00,39.65,39.73,39.65,39.73,9600.0,39.65,39.73,39.65,39.73,9600.0
2014-03-14 14:20:00,39.73,39.73,39.67,39.69,8600.0,39.73,39.73,39.67,39.69,8600.0
2014-03-14 14:30:00,39.69,39.69,39.65,39.66,4800.0,39.69,39.69,39.65,39.66,4800.0
2014-03-14 14:40:00,39.65,39.69,39.65,39.66,17600.0,39.65,39.69,39.65,39.66,17600.0
2014-03-14 14:50:00,39.66,39.66,39.63,39.63,35400.0,39.66,39.66,39.63,39.63,35400.0
2014-03-14 15:00:00,39.63,39.67,39.63,39.66,10900.0,39.63,39.67,39.63,39.66,10900.0
2014-03-14 15:10:00,39.66,39.66,39.61,39.61,14500.0,39.66,39.66,39.61,39.61,14500.0
2014-03-14 15:20:00,39.62,39.66,39.62,39.62,18600.0,39.62,39.66,39.62,39.62,18600.0
2014-03-14 15:30:00,39.63,39.68,39.59,39.59,41700.0,39.63,39.68,39.59,39.59,41700.0
2014-03-14 15:40:00,39.59,39.6,39.51,39.51,18300.0,39.59,39.6,39.51,39.51,18300.0
2014-03-14 15:50:00,39.5,39.53,39.47,39.5,75000.0,39.5,39.53,39.47,39.5,75000.0
2014-03-17 09:30:00,39.61,40.0,39.45,40.0,32100.0,39.61,40.0,39.45,40.0,32100.0
2014-03-17 09:40:00,39.99,40.0,39.91,39.95,27500.0,39.99,40.0,39.91,39.95,27500.0
2014-03-17 09:50:00,39.95,39.95,39.86,39.86,69100.0,39.95,39.95,39.86,39.86,69100.0
2014-03-17 10:00:00,39.85,39.92,39.84,39.88,43300.0,39.85,39.92,39.84,39.88,43300.0
2014-03-17 10:10:00,39.87,39.91,39.85,39.91,13700.0,39.87,39.91,39.85,39.91,13700.0
2014-03-17 10:20:00,39.92,39.92,39.81,39.81,14000.0,39.92,39.92,39.81,39.81,14000.0
2014-03-17 10:30:00,39.82,39.85,39.8,39.81,18500.0,39.82,39.85,39.8,39.81,18500.0
2014-03-17 10:40:00,39.81,39.82,39.76,39.77,14300.0,39.81,39.82,39.76,39.77,14300.0
2014-03-17 10:50:00,39.78,39.82,39.76,39.81,8100.0,39.78,39.82,39.76,39.81,8100.0
2014-03-17 11:00:00,39.82,39.87,39.81,39.81,16600.0,39.82,39.87,39.81,39.81,16600.0
2014-03-17 11:10:00,39.82,39.83,39.81,39.83,9500.0,39.82,39.83,39.81,39.83,9500.0
2014-03-17 11:20:00,39.83,39.83,39.8,39.82,20500.0,39.83,39.83,39.8,39.82,20500.0
2014-03-17 11:30:00,39.83,39.84,39.8,39.82,8900.0,39.83,39.84,39.8,39.82,8900.0
2014-03-17 11:40:00,39.83,39.86,39.79,39.85,9400.0,39.83,39.86,39.79,39.85,9400.0
2014-03-17 11:50:00,39.85,39.87,39.82,39.82,32600.0,39.85,39.87,39.82,39.82,32600.0
2014-03-17 12:00:00,39.85,39.86,39.82,39.85,4200.0,39.85,39.86,39.82,39.85,4200.0
2014-03-17 12:10:00,39.85,39.87,39.84,39.84,11700.0,39.85,39.87,39.84,39.84,11700.0
2014-03-17 12:20:00,39.84,39.85,39.79,39.8,14500.0,39.84,39.85,39.79,39.8,14500.0
2014-03-17 12:30:00,39.8,39.82,39.76,39.82,19600.0,39.8,39.82,39.76,39.82,19600.0
2014-03-17 12:40:00,39.83,39.83,39.79,39.79,15300.0,39.83,39.83,39.79,39.79,15300.0
2014-03-17 12:50:00,39.79,39.8,39.77,39.77,11800.0,39.79,39.8,39.77,39.77,11800.0
2014-03-17 13:00:00,39.77,39.77,39.7,39.7,29600.0,39.77,39.77,39.7,39.7,29600.0
2014-03-17 13:10:00,39.69,39.7,39.68,39.7,13000.0,39.69,39.7,39.68,39.7,13000.0
2014-03-17 13:20:00,39.69,39.7,39.67,39.69,35600.0,39.69,39.7,39.67,39.69,35600.0
2014-03-17 13:30:00,39.69,39.71,39.68,39.7,11800.0,39.69,39.71,39.68,39.7,11800.0
2014-03-17 13:40:00,39.7,39.72,39.7,39.71,12800.0,39.7,39.72,39.7,39.71,12800.0
2014-03-17 13:50:00,39.72,39.76,39.7,39.75,19700.0,39.72,39.76,39.7,39.75,19700.0
2014-03-17 14:00:00,39.76,39.77,39.73,39.75,28200.0,39.76,39.77,39.73,39.75,28200.0
2014-03-17 14:10:00,39.75,39.76,39.73,39.74,23000.0,39.75,39.76,39.73,39.74,23000.0
2014-03-17 14:20:00,39.75,39.78,39.71,39.77,17400.0,39.75,39.78,39.71,39.77,17400.0
2014-03-17 14:30:00,39.78,39.8,39.78,39.8,27700.0,39.78,39.8,39.78,39.8,27700.0
2014-03-17 14:40:00,39.8,39.82,39.79,39.8,15800.0,39.8,39.82,39.79,39.8,15800.0
2014-03-17 14:50:00,39.8,39.82,39.8,39.81,56400.0,39.8,39.82,39.8,39.81,56400.0
2014-03-17 15:00:00,39.82,39.82,39.78,39.8,8200.0,39.82,39.82,39.78,39.8,8200.0
2014-03-17 15:10:00,39.8,39.85,39.8,39.82,29400.0,39.8,39.85,39.8,39.82,29400.0
2014-03-17 15:20:00,39.82,39.83,39.76,39.78,27900.0,39.82,39.83,39.76,39.78,27900.0
2014-03-17 15:30:00,39.79,39.8,39.75,39.76,18100.0,39.79,39.8,39.75,39.76,18100.0
2014-03-17 15:40:00,39.77,39.77,39.71,39.75,63000.0,39.77,39.77,39.71,39.75,63000.0
2014-03-17 15:50:00,39.75,39.77,39.73,39.75,80300.0,39.75,39.77,39.73,39.75,80300.0
2014-03-18 09:30:00,39.76,40.0,39.75,40.0,25100.0,39.76,40.0,39.75,40.0,25100.0
2014-03-18 09:40:00,39.99,39.99,39.89,39.94,15000.0,39.99,39.99,39.89,39.94,15000.0
2014-03-18 09:50:00,39.94,39.98,39.91,39.94,12800.0,39.94,39.98,39.91,39.94,12800.0
2014-03-18 10:00:00,39.95,39.96,39.94,39.95,15700.0,39.95,39.96,39.94,39.95,15700.0
2014-03-18 10:10:00,39.96,40.05,39.94,40.04,141000.0,39.96,40.05,39.94,40.04,141000.0
2014-03-18 10:20:00,40.04,40.06,40.01,40.01,23600.0,40.04,40.06,40.01,40.01,23600.0
2014-03-18 10:30:00,40.01,40.02,39.96,39.99,10300.0,40.01,40.02,39.96,39.99,10300.0
2014-03-18 10:40:00,39.99,40.01,39.96,39.99,17400.0,39.99,40.01,39.96,39.99,17400.0
2014-03-18 10:50:00,39.97,39.98,39.94,39.94,8900.0,39.97,39.98,39.94,39.94,8900.0
2014-03-18 11:00:00,39.94,39.97,39.93,39.95,3100.0,39.94,39.97,39.93,39.95,3100.0
2014-03-18 11:10:00,39.96,39.98,39.94,39.97,8900.0,39.96,39.98,39.94,39.97,8900.0
2014-03-18 11:20:00,39.97,39.99,39.97,39.98,7200.0,39.97,39.99,39.97,39.98,7200.0
2014-03-18 11:30:00,39.98,40.0,39.98,40.0,5700.0,39.98,40.0,39.98,40.0,5700.0
2014-03-18 11:40:00,39.99,39.99,39.94,39.95,19600.0,39.99,39.99,39.94,39.95,19600.0
2014-03-18 11:50:00,39.95,40.0,39.95,40.0,3400.0,39.95,40.0,39.95,40.0,3400.0
2014-03-18 12:00:00,40.0,40.07,39.99,40.07,21100.0,40.0,40.07,39.99,40.07,21100.0
2014-03-18 12:10:00,40.07,40.15,40.06,40.14,8800.0,40.07,40.15,40.06,40.14,8800.0
2014-03-18 12:20:00,40.15,40.22,40.13,40.2,15300.0,40.15,40.22,40.13,40.2,15300.0
2014-03-18 12:30:00,40.2,40.21,40.19,40.21,6200.0,40.2,40.21,40.19,40.21,6200.0
2014-03-18 12:40:00,40.21,40.21,40.16,40.16,8800.0,40.21,40.21,40.16,40.16,8800.0
2014-03-18 12:50:00,40.15,40.16,40.11,40.11,9200.0,40.15,40.16,40.11,40.11,9200.0
2014-03-18 13:00:00,40.13,40.16,40.12,40.12,10400.0,40.13,40.16,40.12,40.12,10400.0
2014-03-18 13:10:00,40.13,40.15,40.12,40.14,3500.0,40.13,40.15,40.12,40.14,3500.0
2014-03-18 13:20:00,40.15,40.16,40.11,40.16,14600.0,40.15,40.16,40.11,40.16,14600.0
2014-03-18 13:30:00,40.17,40.19,40.14,40.18,3600.0,40.17,40.19,40.14,40.18,3600.0
2014-03-18 13:40:00,40.2,40.22,40.19,40.21,16600.0,40.2,40.22,40.19,40.21,16600.0
2014-03-18 13:50:00,40.22,40.23,40.2,40.21,5700.0,40.22,40.23,40.2,40.21,5700.0
2014-03-18 14:00:00,40.23,40.25,40.21,40.24,7900.0,40.23,40.25,40.21,40.24,7900.0
2014-03-18 14:10:00,40.24,40.25,40.2,40.21,6500.0,40.24,40.25,40.2,40.21,6500.0
2014-03-18 14:20:00,40.21,40.26,40.21,40.25,9000.0,40.21,40.26,40.21,40.25,9000.0
2014-03-18 14:30:00,40.25,40.26,40.24,40.25,4600.0,40.25,40.26,40.24,40.25,4600.0
2014-03-18 14:40:00,40.25,40.27,40.24,40.27,5200.0,40.25,40.27,40.24,40.27,5200.0
2014-03-18 14:50:00,40.27,40.29,40.26,40.27,3900.0,40.27,40.29,40.26,40.27,3900.0
2014-03-18 15:00:00,40.27,40.27,40.23,40.25,23900.0,40.27,40.27,40.23,40.25,23900.0
2014-03-18 15:10:00,40.25,40.28,40.25,40.27,9600.0,40.25,40.28,40.25,40.27,9600.0
2014-03-18 15:20:00,40.28,40.3,40.27,40.28,26000.0,40.28,40.3,40.27,40.28,26000.0
2014-03-18 15:30:00,40.28,40.32,40.28,40.32,34200.0,40.28,40.32,40.28,40.32,34200.0
2014-03-18 15:40:00,40.32,40.34,40.3,40.31,40900.0,40.32,40.34,40.3,40.31,40900.0
2014-03-18 15:50:00,40.3,40.39,40.3,40.37,72800.0,40.3,40.39,40.3,40.37,72800.0
2014-03-19 09:30:00,40.4,40.48,40.32,40.43,37400.0,40.4,40.48,40.32,40.43,37400.0
2014-03-19 09:40:00,40.44,40.45,40.36,40.39,117700.0,40.44,40.45,40.36,40.39,117700.0
2014-03-19 09:50:00,40.41,40.45,40.4,40.42,10600.0,40.41,40.45,40.4,40.42,10600.0
2014-03-19 10:00:00,40.42,40.42,40.38,40.42,7500.0,40.42,40.42,40.38,40.42,7500.0
2014-03-19 10:10:00,40.41,40.45,40.38,40.41,8100.0,40.41,40.45,40.38,40.41,8100.0
2014-03-19 10:20:00,40.41,40.46,40.38,40.46,6000.0,40.41,40.46,40.38,40.46,6000.0
2014-03-19 10:30:00,40.46,40.46,40.43,40.46,8300.0,40.46,40.46,40.43,40.46,8300.0
2014-03-19 10:40:00,40.45,40.46,40.39,40.46,4800.0,40.45,40.46,40.39,40.46,4800.0
2014-03-19 10:50:00,40.45,40.48,40.45,40.47,5100.0,40.45,40.48,40.45,40.47,5100.0
2014-03-19 11:00:00,40.47,40.61,40.47,40.61,69600.0,40.47,40.61,40.47,40.61,69600.0
2014-03-19 11:10:00,40.59,40.64,40.59,40.62,9900.0,40.59,40.64,40.59,40.62,9900.0
2014-03-19 11:20:00,40.62,40.63,40.59,40.62,6200.0,40.62,40.63,40.59,40.62,6200.0
2014-03-19 11:30:00,40.61,40.64,40.57,40.57,8500.0,40.61,40.64,40.57,40.57,8500.0
2014-03-19 11:40:00,40.57,40.64,40.57,40.61,9500.0,40.57,40.64,40.57,40.61,9500.0
2014-03-19 11:50:00,40.61,40.61,40.55,40.55,9400.0,40.61,40.61,40.55,40.55,9400.0
2014-03-19 12:00:00,40.54,40.57,40.54,40.55,8400.0,40.54,40.57,40.54,40.55,8400.0
2014-03-19 12:10:00,40.54,40.56,40.54,40.55,10600.0,40.54,40.56,40.54,40.55,10600.0
2014-03-19 12:20:00,40.54,40.55,40.53,40.55,3300.0,40.54,40.55,40.53,40.55,3300.0
2014-03-19 12:30:00,40.55,40.55,40.51,40.54,13400.0,40.55,40.55,40.51,40.54,13400.0
2014-03-19 12:40:00,40.55,40.58,40.53,40.58,9200.0,40.55,40.58,40.53,40.58,9200.0
2014-03-19 12:50:00,40.58,40.63,40.58,40.6,6900.0,40.58,40.63,40.58,40.6,6900.0
2014-03-19 13:00:00,40.61,40.61,40.55,40.59,9500.0,40.61,40.61,40.55,40.59,9500.0
2014-03-19 13:10:00,40.59,40.61,40.58,40.6,4100.0,40.59,40.61,40.58,40.6,4100.0
2014-03-19 13:20:00,40.6,40.61,40.56,40.56,2300.0,40.6,40.61,40.56,40.56,2300.0
2014-03-19 13:30:00,40.56,40.56,40.52,40.52,5900.0,40.56,40.56,40.52,40.52,5900.0
2014-03-19 13:40:00,40.52,40.55,40.5,40.5,8800.0,40.52,40.55,40.5,40.5,8800.0
2014-03-19 13:50:00,40.5,40.52,40.5,40.51,4700.0,40.5,40.52,40.5,40.51,4700.0
2014-03-19 14:00:00,40.5,40.51,40.35,40.43,26200.0,40.5,40.51,40.35,40.43,26200.0
2014-03-19 14:10:00,40.41,40.45,40.39,40.41,11600.0,40.41,40.45,40.39,40.41,11600.0
2014-03-19 14:20:00,40.41,40.48,40.41,40.44,10700.0,40.41,40.48,40.41,40.44,10700.0
2014-03-19 14:30:00,40.44,40.48,40.43,40.48,11900.0,40.44,40.48,40.43,40.48,11900.0
2014-03-19 14:40:00,40.47,40.48,40.42,40.42,11900.0,40.47,40.48,40.42,40.42,11900.0
2014-03-19 14:50:00,40.41,40.5,40.41,40.5,19100.0,40.41,40.5,40.41,40.5,19100.0
2014-03-19 15:00:00,40.5,40.52,40.33,40.35,41300.0,40.5,40.52,40.33,40.35,41300.0
2014-03-19 15:10:00,40.35,40.41,40.3,40.41,63500.0,40.35,40.41,40.3,40.41,63500.0
2014-03-19 15:20:00,40.4,40.45,40.39,40.4,37500.0,40.4,40.45,40.39,40.4,37500.0
2014-03-19 15:30:00,40.42,40.46,40.38,40.46,20600.0,40.42,40.46,40.38,40.46,20600.0
2014-03-19 15:40:00,40.46,40.52,40.46,40.51,28600.0,40.46,40.52,40.46,40.51,28600.0
2014-03-19 15:50:00,40.52,40.52,40.4,40.41,57800.0,40.52,40.52,40.4,40.41,57800.0
2014-03-20 09:30:00,40.23,40.4,40.23,40.36,17700.0,40.23,40.4,40.23,40.36,17700.0
2014-03-20 09:40:00,40.4,40.41,40.35,40.36,18700.0,40.4,40.41,40.35,40.36,18700.0
2014-03-20 09:50:00,40.36,40.44,40.36,40.42,12100.0,40.36,40.44,40.36,40.42,12100.0
2014-03-20 10:00:00,40.45,40.53,40.38,40.5,7100.0,40.45,40.53,40.38,40.5,7100.0
2014-03-20 10:10:00,40.5,40.59,40.47,40.59,14700.0,40.5,40.59,40.47,40.59,14700.0
2014-03-20 10:20:00,40.59,40.61,40.54,40.56,12200.0,40.59,40.61,40.54,40.56,12200.0
2014-03-20 10:30:00,40.56,40.62,40.54,40.6,13800.0,40.56,40.62,40.54,40.6,13800.0
2014-03-20 10:40:00,40.6,40.61,40.58,40.6,6300.0,40.6,40.61,40.58,40.6,6300.0
2014-03-20 10:50:00,40.62,40.62,40.57,40.59,19300.0,40.62,40.62,40.57,40.59,19300.0
2014-03-20 11:00:00,40.6,40.61,40.56,40.6,30100.0,40.6,40.61,40.56,40.6,30100.0
2014-03-20 11:10:00,40.62,40.65,40.6,40.65,13000.0,40.62,40.65,40.6,40.65,13000.0
2014-03-20 11:20:00,40.64,40.65,40.59,40.62,21300.0,40.64,40.65,40.59,40.62,21300.0
2014-03-20 11:30:00,40.63,40.63,40.59,40.6,15000.0,40.63,40.63,40.59,40.6,15000.0
2014-03-20 11:40:00,40.6,40.6,40.56,40.6,9100.0,40.6,40.6,40.56,40.6,9100.0
2014-03-20 11:50:00,40.6,40.6,40.57,40.59,7700.0,40.6,40.6,40.57,40.59,7700.0
2014-03-20 12:00:00,40.59,40.6,40.56,40.59,8500.0,40.59,40.6,40.56,40.59,8500.0
2014-03-20 12:10:00,40.59,40.63,40.56,40.58,11300.0,40.59,40.63,40.56,40.58,11300.0
2014-03-20 12:20:00,40.58,40.65,40.58,40.62,7800.0,40.58,40.65,40.58,40.62,7800.0
2014-03-20 12:30:00,40.63,40.63,40.6,40.61,5500.0,40.63,40.63,40.6,40.61,5500.0
2014-03-20 12:40:00,40.6,40.65,40.59,40.65,6800.0,40.6,40.65,40.59,40.65,6800.0
2014-03-20 12:50:00,40.64,40.65,40.59,40.61,56500.0,40.64,40.65,40.59,40.61,56500.0
2014-03-20 13:00:00,40.61,40.62,40.59,40.6,8300.0,40.61,40.62,40.59,40.6,8300.0
2014-03-20 13:10:00,40.59,40.62,40.59,40.6,30400.0,40.59,40.62,40.59,40.6,30400.0
2014-03-20 13:20:00,40.6,40.62,40.59,40.6,24100.0,40.6,40.62,40.59,40.6,24100.0
2014-03-20 13:30:00,40.6,40.61,40.58,40.59,10000.0,40.6,40.61,40.58,40.59,10000.0
2014-03-20 13:40:00,40.58,40.61,40.58,40.61,9800.0,40.58,40.61,40.58,40.61,9800.0
2014-03-20 13:50:00,40.6,40.61,40.58,40.61,13700.0,40.6,40.61,40.58,40.61,13700.0
2014-03-20 14:00:00,40.61,40.61,40.59,40.6,3500.0,40.61,40.61,40.59,40.6,3500.0
2014-03-20 14:10:00,40.6,40.63,40.6,40.61,8700.0,40.6,40.63,40.6,40.61,8700.0
2014-03-20 14:20:00,40.61,40.63,40.6,40.61,10200.0,40.61,40.63,40.6,40.61,10200.0
2014-03-20 14:30:00,40.61,40.66,40.61,40.65,4900.0,40.61,40.66,40.61,40.65,4900.0
2014-03-20 14:40:00,40.65,40.65,40.62,40.63,5200.0,40.65,40.65,40.62,40.63,5200.0
2014-03-20 14:50:00,40.63,40.64,40.62,40.64,7200.0,40.63,40.64,40.62,40.64,7200.0
2014-03-20 15:00:00,40.65,40.65,40.61,40.61,23800.0,40.65,40.65,40.61,40.61,23800.0
2014-03-20 15:10:00,40.61,40.62,40.6,40.6,8000.0,40.61,40.62,40.6,40.6,8000.0
2014-03-20 15:20:00,40.6,40.61,40.54,40.54,7800.0,40.6,40.61,40.54,40.54,7800.0
2014-03-20 15:30:00,40.55,40.59,40.55,40.59,9600.0,40.55,40.59,40.55,40.59,9600.0
2014-03-20 15:40:00,40.59,40.59,40.55,40.56,18700.0,40.59,40.59,40.55,40.56,18700.0
2014-03-20 15:50:00,40.56,40.58,40.55,40.58,54400.0,40.56,40.58,40.55,40.58,54400.0
2014-03-21 09:30:00,40.69,40.7,40.58,40.64,282300.0,40.69,40.7,40.58,40.64,282300.0
2014-03-21 09:40:00,40.65,40.67,40.6,40.61,7300.0,40.65,40.67,40.6,40.61,7300.0
2014-03-21 09:50:00,40.61,40.64,40.6,40.61,30000.0,40.61,40.64,40.6,40.61,30000.0
2014-03-21 10:00:00,40.6,40.63,40.6,40.61,36200.0,40.6,40.63,40.6,40.61,36200.0
2014-03-21 10:10:00,40.6,40.64,40.56,40.58,30200.0,40.6,40.64,40.56,40.58,30200.0
2014-03-21 10:20:00,40.56,40.64,40.54,40.6,30800.0,40.56,40.64,40.54,40.6,30800.0
2014-03-21 10:30:00,40.58,40.61,40.55,40.56,4700.0,40.58,40.61,40.55,40.56,4700.0
2014-03-21 10:40:00,40.57,40.64,40.56,40.64,22000.0,40.57,40.64,40.56,40.64,22000.0
2014-03-21 10:50:00,40.64,40.65,40.63,40.65,13000.0,40.64,40.65,40.63,40.65,13000.0
2014-03-21 11:00:00,40.65,40.71,40.65,40.69,14200.0,40.65,40.71,40.65,40.69,14200.0
2014-03-21 11:10:00,40.7,40.71,40.69,40.7,5300.0,40.7,40.71,40.69,40.7,5300.0
2014-03-21 11:20:00,40.72,40.72,40.68,40.69,7600.0,40.72,40.72,40.68,40.69,7600.0
2014-03-21 11:30:00,40.69,40.72,40.68,40.68,11000.0,40.69,40.72,40.68,40.68,11000.0
2014-03-21 11:40:00,40.7,40.74,40.69,40.71,10800.0,40.7,40.74,40.69,40.71,10800.0
2014-03-21 11:50:00,40.71,40.71,40.69,40.69,16000.0,40.71,40.71,40.69,40.69,16000.0
2014-03-21 12:00:00,40.69,40.71,40.68,40.68,10200.0,40.69,40.71,40.68,40.68,10200.0
2014-03-21 12:10:00,40.68,40.7,40.65,40.66,14200.0,40.68,40.7,40.65,40.66,14200.0
2014-03-21 12:20:00,40.66,40.68,40.64,40.66,12300.0,40.66,40.68,40.64,40.66,12300.0
2014-03-21 12:30:00,40.66,40.68,40.65,40.66,16000.0,40.66,40.68,40.65,40.66,16000.0
2014-03-21 12:40:00,40.68,40.72,40.66,40.66,12200.0,40.68,40.72,40.66,40.66,12200.0
2014-03-21 12:50:00,40.66,40.7,40.66,40.67,10400.0,40.66,40.7,40.66,40.67,10400.0
2014-03-21 13:00:00,40.67,40.7,40.66,40.66,2300.0,40.67,40.7,40.66,40.66,2300.0
2014-03-21 13:10:00,40.66,40.66,40.55,40.55,5700.0,40.66,40.66,40.55,40.55,5700.0
2014-03-21 13:20:00,40.54,40.55,40.46,40.47,7700.0,40.54,40.55,40.46,40.47,7700.0
2014-03-21 13:30:00,40.47,40.48,40.47,40.48,4000.0,40.47,40.48,40.47,40.48,4000.0
2014-03-21 13:40:00,40.48,40.48,40.39,40.39,5700.0,40.48,40.48,40.39,40.39,5700.0
2014-03-21 13:50:00,40.4,40.41,40.37,40.37,4200.0,40.4,40.41,40.37,40.37,4200.0
2014-03-21 14:00:00,40.37,40.43,40.36,40.43,3300.0,40.37,40.43,40.36,40.43,3300.0
2014-03-21 14:10:00,40.43,40.43,40.37,40.39,5300.0,40.43,40.43,40.37,40.39,5300.0
2014-03-21 14:20:00,40.39,40.4,40.27,40.27,5700.0,40.39,40.4,40.27,40.27,5700.0
2014-03-21 14:30:00,40.26,40.3,40.21,40.3,4400.0,40.26,40.3,40.21,40.3,4400.0
2014-03-21 14:40:00,40.32,40.35,40.31,40.33,6100.0,40.32,40.35,40.31,40.33,6100.0
2014-03-21 14:50:00,40.33,40.38,40.32,40.37,6700.0,40.33,40.38,40.32,40.37,6700.0
2014-03-21 15:00:00,40.36,40.37,40.33,40.37,8700.0,40.36,40.37,40.33,40.37,8700.0
2014-03-21 15:10:00,40.36,40.37,40.3,40.32,15400.0,40.36,40.37,40.3,40.32,15400.0
2014-03-21 15:20:00,40.31,40.35,40.28,40.34,10700.0,40.31,40.35,40.28,40.34,10700.0
2014-03-21 15:30:00,40.34,40.34,40.29,40.3,143400.0,40.34,40.34,40.29,40.3,143400.0
2014-03-21 15:40:00,40.3,40.3,40.19,40.2,45600.0,40.3,40.3,40.19,40.2,45600.0
2014-03-21 15:50:00,40.21,40.24,40.09,40.11,173600.0,40.21,40.24,40.09,40.11,173600.0
2014-03-24 09:30:00,40.21,40.39,39.99,40.25,19800.0,40.21,40.39,39.99,40.25,19800.0
2014-03-24 09:40:00,40.23,40.23,40.05,40.05,6200.0,40.23,40.23,40.05,40.05,6200.0
2014-03-24 09:50:00,40.08,40.11,40.05,40.06,3800.0,40.08,40.11,40.05,40.06,3800.0
2014-03-24 10:00:00,40.06,40.07,39.85,39.93,9800.0,40.06,40.07,39.85,39.93,9800.0
2014-03-24 10:10:00,39.93,39.93,39.8,39.82,7400.0,39.93,39.93,39.8,39.82,7400.0
2014-03-24 10:20:00,39.79,39.84,39.74,39.74,7000.0,39.79,39.84,39.74,39.74,7000.0
2014-03-24 10:30:00,39.72,39.72,39.57,39.68,9200.0,39.72,39.72,39.57,39.68,9200.0
2014-03-24 10:40:00,39.68,39.72,39.66,39.67,6300.0,39.68,39.72,39.66,39.67,6300.0
2014-03-24 10:50:00,39.66,39.72,39.6,39.69,8700.0,39.66,39.72,39.6,39.69,8700.0
2014-03-24 11:00:00,39.69,39.69,39.6,39.61,7000.0,39.69,39.69,39.6,39.61,7000.0
2014-03-24 11:10:00,39.61,39.62,39.58,39.62,7600.0,39.61,39.62,39.58,39.62,7600.0
2014-03-24 11:20:00,39.62,39.62,39.54,39.54,17300.0,39.62,39.62,39.54,39.54,17300.0
2014-03-24 11:30:00,39.53,39.57,39.5,39.57,12600.0,39.53,39.57,39.5,39.57,12600.0
2014-03-24 11:40:00,39.57,39.57,39.43,39.45,15500.0,39.57,39.57,39.43,39.45,15500.0
2014-03-24 11:50:00,39.44,39.46,39.43,39.44,5500.0,39.44,39.46,39.43,39.44,5500.0
2014-03-24 12:00:00,39.44,39.46,39.42,39.44,10500.0,39.44,39.46,39.42,39.44,10500.0
2014-03-24 12:10:00,39.43,39.43,39.39,39.4,7100.0,39.43,39.43,39.39,39.4,7100.0
2014-03-24 12:20:00,39.4,39.47,39.4,39.42,7500.0,39.4,39.47,39.4,39.42,7500.0
2014-03-24 12:30:00,39.44,39.45,39.42,39.45,8100.0,39.44,39.45,39.42,39.45,8100.0
2014-03-24 12:40:00,39.43,39.43,39.37,39.39,10500.0,39.43,39.43,39.37,39.39,10500.0
2014-03-24 12:50:00,39.4,39.42,39.39,39.39,14500.0,39.4,39.42,39.39,39.39,14500.0
2014-03-24 13:00:00,39.4,39.42,39.39,39.41,9300.0,39.4,39.42,39.39,39.41,9300.0
2014-03-24 13:10:00,39.4,39.44,39.39,39.39,14700.0,39.4,39.44,39.39,39.39,14700.0
2014-03-24 13:20:00,39.4,39.43,39.39,39.42,16500.0,39.4,39.43,39.39,39.42,16500.0
2014-03-24 13:30:00,39.42,39.45,39.41,39.43,17300.0,39.42,39.45,39.41,39.43,17300.0
2014-03-24 13:40:00,39.44,39.45,39.42,39.43,19600.0,39.44,39.45,39.42,39.43,19600.0
2014-03-24 13:50:00,39.43,39.45,39.42,39.45,22400.0,39.43,39.45,39.42,39.45,22400.0
2014-03-24 14:00:00,39.45,39.45,39.4,39.41,23200.0,39.45,39.45,39.4,39.41,23200.0
2014-03-24 14:10:00,39.42,39.45,39.41,39.41,18600.0,39.42,39.45,39.41,39.41,18600.0
2014-03-24 14:20:00,39.4,39.45,39.38,39.45,87800.0,39.4,39.45,39.38,39.45,87800.0
2014-03-24 14:30:00,39.45,39.45,39.4,39.43,13500.0,39.45,39.45,39.4,39.43,13500.0
2014-03-24 14:40:00,39.42,39.48,39.42,39.47,24000.0,39.42,39.48,39.42,39.47,24000.0
2014-03-24 14:50:00,39.46,39.48,39.41,39.45,19600.0,39.46,39.48,39.41,39.45,19600.0
2014-03-24 15:00:00,39.44,39.45,39.42,39.42,13300.0,39.44,39.45,39.42,39.42,13300.0
2014-03-24 15:10:00,39.42,39.44,39.39,39.41,17500.0,39.42,39.44,39.39,39.41,17500.0
2014-03-24 15:20:00,39.41,39.41,39.37,39.41,26800.0,39.41,39.41,39.37,39.41,26800.0
2014-03-24 15:30:00,39.41,39.44,39.39,39.4,27100.0,39.41,39.44,39.39,39.4,27100.0
2014-03-24 15:40:00,39.41,39.41,39.37,39.41,25500.0,39.41,39.41,39.37,39.41,25500.0
2014-03-24 15:50:00,39.4,39.41,39.35,39.39,91700.0,39.4,39.41,39.35,39.39,91700.0
2014-03-25 09:30:00,39.47,39.59,39.41,39.41,24600.0,39.47,39.59,39.41,39.41,24600.0
2014-03-25 09:40:00,39.43,39.49,39.4,39.42,14500.0,39.43,39.49,39.4,39.42,14500.0
2014-03-25 09:50:00,39.45,39.45,39.39,39.41,15200.0,39.45,39.45,39.39,39.41,15200.0
2014-03-25 10:00:00,39.45,39.45,39.36,39.4,30500.0,39.45,39.45,39.36,39.4,30500.0
2014-03-25 10:10:00,39.41,39.45,39.37,39.38,12600.0,39.41,39.45,39.37,39.38,12600.0
2014-03-25 10:20:00,39.37,39.37,39.32,39.33,7800.0,39.37,39.37,39.32,39.33,7800.0
2014-03-25 10:30:00,39.34,39.34,39.27,39.3,9400.0,39.34,39.34,39.27,39.3,9400.0
2014-03-25 10:40:00,39.29,39.33,39.13,39.13,11300.0,39.29,39.33,39.13,39.13,11300.0
2014-03-25 10:50:00,39.14,39.17,39.11,39.12,8300.0,39.14,39.17,39.11,39.12,8300.0
2014-03-25 11:00:00,39.12,39.22,39.11,39.18,6100.0,39.12,39.22,39.11,39.18,6100.0
2014-03-25 11:10:00,39.18,39.22,39.13,39.22,6500.0,39.18,39.22,39.13,39.22,6500.0
2014-03-25 11:20:00,39.22,39.24,39.13,39.14,6700.0,39.22,39.24,39.13,39.14,6700.0
2014-03-25 11:30:00,39.18,39.19,39.05,39.09,10700.0,39.18,39.19,39.05,39.09,10700.0
2014-03-25 11:40:00,39.09,39.13,39.02,39.02,6300.0,39.09,39.13,39.02,39.02,6300.0
2014-03-25 11:50:00,39.04,39.05,38.92,38.99,8600.0,39.04,39.05,38.92,38.99,8600.0
2014-03-25 12:00:00,38.98,38.99,38.96,38.98,7100.0,38.98,38.99,38.96,38.98,7100.0
2014-03-25 12:10:00,39.0,39.07,38.98,39.0,8000.0,39.0,39.07,38.98,39.0,8000.0
2014-03-25 12:20:00,38.99,38.99,38.94,38.95,8100.0,38.99,38.99,38.94,38.95,8100.0
2014-03-25 12:30:00,38.95,39.0,38.95,39.0,6200.0,38.95,39.0,38.95,39.0,6200.0
2014-03-25 12:40:00,39.0,39.0,38.97,38.99,16800.0,39.0,39.0,38.97,38.99,16800.0
2014-03-25 12:50:00,38.99,39.0,38.98,38.99,15600.0,38.99,39.0,38.98,38.99,15600.0
2014-03-25 13:00:00,38.98,39.0,38.98,39.0,12000.0,38.98,39.0,38.98,39.0,12000.0
2014-03-25 13:10:00,39.0,39.0,38.98,39.0,10100.0,39.0,39.0,38.98,39.0,10100.0
2014-03-25 13:20:00,39.0,39.1,39.0,39.09,11200.0,39.0,39.1,39.0,39.09,11200.0
2014-03-25 13:30:00,39.1,39.1,39.03,39.04,14400.0,39.1,39.1,39.03,39.04,14400.0
2014-03-25 13:40:00,39.05,39.05,39.03,39.05,9800.0,39.05,39.05,39.03,39.05,9800.0
2014-03-25 13:50:00,39.05,39.05,39.04,39.05,5400.0,39.05,39.05,39.04,39.05,5400.0
2014-03-25 14:00:00,39.05,39.06,39.04,39.05,9500.0,39.05,39.06,39.04,39.05,9500.0
2014-03-25 14:10:00,39.05,39.07,39.04,39.04,13200.0,39.05,39.07,39.04,39.04,13200.0
2014-03-25 14:20:00,39.04,39.05,38.99,39.03,16600.0,39.04,39.05,38.99,39.03,16600.0
2014-03-25 14:30:00,39.03,39.04,39.0,39.03,20900.0,39.03,39.04,39.0,39.03,20900.0
2014-03-25 14:40:00,39.05,39.05,38.98,39.01,19800.0,39.05,39.05,38.98,39.01,19800.0
2014-03-25 14:50:00,38.99,39.01,38.95,38.99,52200.0,38.99,39.01,38.95,38.99,52200.0
2014-03-25 15:00:00,38.99,38.99,38.97,38.99,18800.0,38.99,38.99,38.97,38.99,18800.0
2014-03-25 15:10:00,38.98,39.0,38.96,38.99,18600.0,38.98,39.0,38.96,38.99,18600.0
2014-03-25 15:20:00,38.99,39.0,38.96,38.97,20800.0,38.99,39.0,38.96,38.97,20800.0
2014-03-25 15:30:00,38.98,38.98,38.93,38.96,30200.0,38.98,38.98,38.93,38.96,30200.0
2014-03-25 15:40:00,38.96,39.0,38.96,39.0,36700.0,38.96,39.0,38.96,39.0,36700.0
2014-03-25 15:50:00,38.99,39.0,38.98,38.98,73000.0,38.99,39.0,38.98,38.98,73000.0
2014-03-26 09:30:00,39.03,39.06,39.0,39.03,27900.0,39.03,39.06,39.0,39.03,27900.0
2014-03-26 09:40:00,39.02,39.05,38.92,38.95,14800.0,39.02,39.05,38.92,38.95,14800.0
2014-03-26 09:50:00,38.95,38.95,38.84,38.88,6300.0,38.95,38.95,38.84,38.88,6300.0
2014-03-26 10:00:00,38.91,38.91,38.84,38.88,8800.0,38.91,38.91,38.84,38.88,8800.0
2014-03-26 10:10:00,38.87,38.92,38.81,38.83,14700.0,38.87,38.92,38.81,38.83,14700.0
2014-03-26 10:20:00,38.82,38.82,38.69,38.73,7500.0,38.82,38.82,38.69,38.73,7500.0
2014-03-26 10:30:00,38.73,38.77,38.69,38.71,8400.0,38.73,38.77,38.69,38.71,8400.0
2014-03-26 10:40:00,38.73,38.75,38.66,38.68,9000.0,38.73,38.75,38.66,38.68,9000.0
2014-03-26 10:50:00,38.68,38.76,38.64,38.64,15900.0,38.68,38.76,38.64,38.64,15900.0
2014-03-26 11:00:00,38.63,38.73,38.63,38.73,4200.0,38.63,38.73,38.63,38.73,4200.0
2014-03-26 11:10:00,38.73,38.77,38.71,38.71,8000.0,38.73,38.77,38.71,38.71,8000.0
2014-03-26 11:20:00,38.7,38.74,38.67,38.73,16100.0,38.7,38.74,38.67,38.73,16100.0
2014-03-26 11:30:00,38.72,38.72,38.67,38.69,5700.0,38.72,38.72,38.67,38.69,5700.0
2014-03-26 11:40:00,38.68,38.68,38.55,38.56,8500.0,38.68,38.68,38.55,38.56,8500.0
2014-03-26 11:50:00,38.59,38.6,38.52,38.57,7300.0,38.59,38.6,38.52,38.57,7300.0
2014-03-26 12:00:00,38.56,38.56,38.48,38.5,9900.0,38.56,38.56,38.48,38.5,9900.0
2014-03-26 12:10:00,38.52,38.55,38.51,38.51,8300.0,38.52,38.55,38.51,38.51,8300.0
2014-03-26 12:20:00,38.5,38.56,38.49,38.55,5900.0,38.5,38.56,38.49,38.55,5900.0
2014-03-26 12:30:00,38.54,38.59,38.5,38.55,9200.0,38.54,38.59,38.5,38.55,9200.0
2014-03-26 12:40:00,38.55,38.58,38.54,38.56,6100.0,38.55,38.58,38.54,38.56,6100.0
2014-03-26 12:50:00,38.56,38.64,38.55,38.64,8400.0,38.56,38.64,38.55,38.64,8400.0
2014-03-26 13:00:00,38.63,38.63,38.56,38.59,11900.0,38.63,38.63,38.56,38.59,11900.0
2014-03-26 13:10:00,38.57,38.59,38.52,38.52,7400.0,38.57,38.59,38.52,38.52,7400.0
2014-03-26 13:20:00,38.51,38.52,38.41,38.41,10600.0,38.51,38.52,38.41,38.41,10600.0
2014-03-26 13:30:00,38.39,38.41,38.35,38.39,13400.0,38.39,38.41,38.35,38.39,13400.0
2014-03-26 13:40:00,38.38,38.38,38.29,38.31,19100.0,38.38,38.38,38.29,38.31,19100.0
2014-03-26 13:50:00,38.29,38.35,38.25,38.34,11900.0,38.29,38.35,38.25,38.34,11900.0
2014-03-26 14:00:00,38.34,38.34,38.26,38.32,16600.0,38.34,38.34,38.26,38.32,16600.0
2014-03-26 14:10:00,38.32,38.33,38.23,38.24,15800.0,38.32,38.33,38.23,38.24,15800.0
2014-03-26 14:20:00,38.23,38.34,38.23,38.32,16600.0,38.23,38.34,38.23,38.32,16600.0
2014-03-26 14:30:00,38.31,38.33,38.28,38.3,13800.0,38.31,38.33,38.28,38.3,13800.0
2014-03-26 14:40:00,38.31,38.4,38.31,38.36,23800.0,38.31,38.4,38.31,38.36,23800.0
2014-03-26 14:50:00,38.36,38.46,38.35,38.46,21200.0,38.36,38.46,38.35,38.46,21200.0
2014-03-26 15:00:00,38.46,38.47,38.41,38.43,18900.0,38.46,38.47,38.41,38.43,18900.0
2014-03-26 15:10:00,38.43,38.43,38.29,38.3,41400.0,38.43,38.43,38.29,38.3,41400.0
2014-03-26 15:20:00,38.3,38.3,38.2,38.22,31500.0,38.3,38.3,38.2,38.22,31500.0
2014-03-26 15:30:00,38.22,38.35,38.22,38.31,34900.0,38.22,38.35,38.22,38.31,34900.0
2014-03-26 15:40:00,38.31,38.31,38.11,38.12,81000.0,38.31,38.31,38.11,38.12,81000.0
2014-03-26 15:50:00,38.12,38.16,37.95,37.95,285100.0,38.12,38.16,37.95,37.95,285100.0
2014-03-27 09:30:00,37.98,38.03,37.83,37.83,35600.0,37.98,38.03,37.83,37.83,35600.0
2014-03-27 09:40:00,37.84,37.91,37.7,37.84,13800.0,37.84,37.91,37.7,37.84,13800.0
2014-03-27 09:50:00,37.81,37.96,37.8,37.96,7100.0,37.81,37.96,37.8,37.96,7100.0
2014-03-27 10:00:00,37.93,38.18,37.88,38.18,11500.0,37.93,38.18,37.88,38.18,11500.0
2014-03-27 10:10:00,38.14,38.19,38.08,38.12,9800.0,38.14,38.19,38.08,38.12,9800.0
2014-03-27 10:20:00,38.12,38.2,38.07,38.15,33300.0,38.12,38.2,38.07,38.15,33300.0
2014-03-27 10:30:00,38.13,38.14,38.07,38.09,7400.0,38.13,38.14,38.07,38.09,7400.0
2014-03-27 10:40:00,38.07,38.15,38.01,38.15,35600.0,38.07,38.15,38.01,38.15,35600.0
2014-03-27 10:50:00,38.14,38.14,38.03,38.06,6700.0,38.14,38.14,38.03,38.06,6700.0
2014-03-27 11:00:00,38.09,38.11,38.02,38.02,10600.0,38.09,38.11,38.02,38.02,10600.0
2014-03-27 11:10:00,38.03,38.08,38.01,38.08,14400.0,38.03,38.08,38.01,38.08,14400.0
2014-03-27 11:20:00,38.11,38.14,38.05,38.06,5400.0,38.11,38.14,38.05,38.06,5400.0
2014-03-27 11:30:00,38.07,38.08,38.0,38.05,22600.0,38.07,38.08,38.0,38.05,22600.0
2014-03-27 11:40:00,38.03,38.04,37.98,38.01,12300.0,38.03,38.04,37.98,38.01,12300.0
2014-03-27 11:50:00,38.02,38.08,37.98,38.08,6000.0,38.02,38.08,37.98,38.08,6000.0
2014-03-27 12:00:00,38.06,38.07,38.0,38.0,27400.0,38.06,38.07,38.0,38.0,27400.0
2014-03-27 12:10:00,38.01,38.12,38.0,38.09,4800.0,38.01,38.12,38.0,38.09,4800.0
2014-03-27 12:20:00,38.08,38.15,38.06,38.12,5700.0,38.08,38.15,38.06,38.12,5700.0
2014-03-27 12:30:00,38.13,38.14,38.05,38.05,12000.0,38.13,38.14,38.05,38.05,12000.0
2014-03-27 12:40:00,38.05,38.11,38.05,38.11,5100.0,38.05,38.11,38.05,38.11,5100.0
2014-03-27 12:50:00,38.11,38.11,38.03,38.08,6100.0,38.11,38.11,38.03,38.08,6100.0
2014-03-27 13:00:00,38.07,38.14,38.05,38.08,13500.0,38.07,38.14,38.05,38.08,13500.0
2014-03-27 13:10:00,38.07,38.08,38.04,38.05,8000.0,38.07,38.08,38.04,38.05,8000.0
2014-03-27 13:20:00,38.04,38.08,38.02,38.05,7000.0,38.04,38.08,38.02,38.05,7000.0
2014-03-27 13:30:00,38.06,38.08,37.98,38.01,11100.0,38.06,38.08,37.98,38.01,11100.0
2014-03-27 13:40:00,38.02,38.05,38.01,38.01,7500.0,38.02,38.05,38.01,38.01,7500.0
2014-03-27 13:50:00,38.01,38.03,37.99,38.01,7100.0,38.01,38.03,37.99,38.01,7100.0
2014-03-27 14:00:00,38.02,38.04,37.96,38.02,12000.0,38.02,38.04,37.96,38.02,12000.0
2014-03-27 14:10:00,38.02,38.1,38.01,38.04,8100.0,38.02,38.1,38.01,38.04,8100.0
2014-03-27 14:20:00,38.07,38.17,38.06,38.16,7700.0,38.07,38.17,38.06,38.16,7700.0
2014-03-27 14:30:00,38.16,38.16,38.06,38.09,9400.0,38.16,38.16,38.06,38.09,9400.0
2014-03-27 14:40:00,38.1,38.15,38.1,38.14,16500.0,38.1,38.15,38.1,38.14,16500.0
2014-03-27 14:50:00,38.15,38.16,38.09,38.13,11100.0,38.15,38.16,38.09,38.13,11100.0
2014-03-27 15:00:00,38.12,38.15,38.09,38.14,19700.0,38.12,38.15,38.09,38.14,19700.0
2014-03-27 15:10:00,38.16,38.22,38.15,38.15,18100.0,38.16,38.22,38.15,38.15,18100.0
2014-03-27 15:20:00,38.16,38.24,38.16,38.22,18800.0,38.16,38.24,38.16,38.22,18800.0
2014-03-27 15:30:00,38.23,38.31,38.21,38.31,38800.0,38.23,38.31,38.21,38.31,38800.0
2014-03-27 15:40:00,38.31,38.33,38.26,38.26,40700.0,38.31,38.33,38.26,38.26,40700.0
2014-03-27 15:50:00,38.26,38.36,38.24,38.34,114100.0,38.26,38.36,38.24,38.34,114100.0
2014-03-28 09:30:00,38.31,38.62,38.31,38.54,43200.0,38.31,38.62,38.31,38.54,43200.0
2014-03-28 09:40:00,38.58,38.66,38.52,38.52,15900.0,38.58,38.66,38.52,38.52,15900.0
2014-03-28 09:50:00,38.54,38.59,38.51,38.54,14300.0,38.54,38.59,38.51,38.54,14300.0
2014-03-28 10:00:00,38.56,38.64,38.55,38.6,11600.0,38.56,38.64,38.55,38.6,11600.0
2014-03-28 10:10:00,38.6,38.72,38.6,38.66,21900.0,38.6,38.72,38.6,38.66,21900.0
2014-03-28 10:20:00,38.66,38.71,38.62,38.66,11200.0,38.66,38.71,38.62,38.66,11200.0
2014-03-28 10:30:00,38.67,38.71,38.64,38.68,10800.0,38.67,38.71,38.64,38.68,10800.0
2014-03-28 10:40:00,38.67,38.68,38.63,38.66,5900.0,38.67,38.68,38.63,38.66,5900.0
2014-03-28 10:50:00,38.66,38.72,38.66,38.72,17900.0,38.66,38.72,38.66,38.72,17900.0
2014-03-28 11:00:00,38.72,38.73,38.7,38.7,10000.0,38.72,38.73,38.7,38.7,10000.0
2014-03-28 11:10:00,38.7,38.7,38.64,38.66,6100.0,38.7,38.7,38.64,38.66,6100.0
2014-03-28 11:20:00,38.67,38.67,38.59,38.63,4900.0,38.67,38.67,38.59,38.63,4900.0
2014-03-28 11:30:00,38.62,38.62,38.59,38.59,7800.0,38.62,38.62,38.59,38.59,7800.0
2014-03-28 11:40:00,38.57,38.61,38.55,38.59,12900.0,38.57,38.61,38.55,38.59,12900.0
2014-03-28 11:50:00,38.6,38.61,38.56,38.57,8800.0,38.6,38.61,38.56,38.57,8800.0
2014-03-28 12:00:00,38.57,38.66,38.57,38.66,7000.0,38.57,38.66,38.57,38.66,7000.0
2014-03-28 12:10:00,38.64,38.64,38.61,38.62,2600.0,38.64,38.64,38.61,38.62,2600.0
2014-03-28 12:20:00,38.61,38.64,38.59,38.59,7600.0,38.61,38.64,38.59,38.59,7600.0
2014-03-28 12:30:00,38.59,38.6,38.56,38.58,5600.0,38.59,38.6,38.56,38.58,5600.0
2014-03-28 12:40:00,38.6,38.6,38.58,38.59,3000.0,38.6,38.6,38.58,38.59,3000.0
2014-03-28 12:50:00,38.58,38.63,38.58,38.62,8700.0,38.58,38.63,38.58,38.62,8700.0
2014-03-28 13:00:00,38.61,38.63,38.61,38.62,13600.0,38.61,38.63,38.61,38.62,13600.0
2014-03-28 13:10:00,38.61,38.62,38.58,38.6,7000.0,38.61,38.62,38.58,38.6,7000.0
2014-03-28 13:20:00,38.6,38.63,38.59,38.62,9500.0,38.6,38.63,38.59,38.62,9500.0
2014-03-28 13:30:00,38.62,38.62,38.57,38.6,9800.0,38.62,38.62,38.57,38.6,9800.0
2014-03-28 13:40:00,38.6,38.62,38.59,38.6,12100.0,38.6,38.62,38.59,38.6,12100.0
2014-03-28 13:50:00,38.6,38.61,38.55,38.58,18000.0,38.6,38.61,38.55,38.58,18000.0
2014-03-28 14:00:00,38.58,38.58,38.42,38.43,9100.0,38.58,38.58,38.42,38.43,9100.0
2014-03-28 14:10:00,38.41,38.43,38.33,38.33,16300.0,38.41,38.43,38.33,38.33,16300.0
2014-03-28 14:20:00,38.35,38.41,38.35,38.41,11500.0,38.35,38.41,38.35,38.41,11500.0
2014-03-28 14:30:00,38.41,38.41,38.31,38.33,18700.0,38.41,38.41,38.31,38.33,18700.0
2014-03-28 14:40:00,38.33,38.35,38.27,38.31,10100.0,38.33,38.35,38.27,38.31,10100.0
2014-03-28 14:50:00,38.32,38.34,38.28,38.29,10300.0,38.32,38.34,38.28,38.29,10300.0
2014-03-28 15:00:00,38.28,38.31,38.24,38.29,27900.0,38.28,38.31,38.24,38.29,27900.0
2014-03-28 15:10:00,38.29,38.3,38.22,38.25,16000.0,38.29,38.3,38.22,38.25,16000.0
2014-03-28 15:20:00,38.25,38.27,38.22,38.22,9500.0,38.25,38.27,38.22,38.22,9500.0
2014-03-28 15:30:00,38.23,38.24,38.2,38.2,19000.0,38.23,38.24,38.2,38.2,19000.0
2014-03-28 15:40:00,38.2,38.2,38.15,38.15,32400.0,38.2,38.2,38.15,38.15,32400.0
2014-03-28 15:50:00,38.16,38.2,38.16,38.17,78700.0,38.16,38.2,38.16,38.17,78700.0
2014-03-31 09:30:00,38.11,38.39,38.11,38.34,22800.0,38.11,38.39,38.11,38.34,22800.0
2014-03-31 09:40:00,38.35,38.35,38.17,38.26,8600.0,38.35,38.35,38.17,38.26,8600.0
2014-03-31 09:50:00,38.24,38.34,38.24,38.29,10100.0,38.24,38.34,38.24,38.29,10100.0
2014-03-31 10:00:00,38.32,38.36,38.3,38.3,9900.0,38.32,38.36,38.3,38.3,9900.0
2014-03-31 10:10:00,38.31,38.33,38.26,38.29,8800.0,38.31,38.33,38.26,38.29,8800.0
2014-03-31 10:20:00,38.3,38.35,38.28,38.35,6500.0,38.3,38.35,38.28,38.35,6500.0
2014-03-31 10:30:00,38.34,38.37,38.34,38.37,4700.0,38.34,38.37,38.34,38.37,4700.0
2014-03-31 10:40:00,38.39,38.42,38.39,38.39,15000.0,38.39,38.42,38.39,38.39,15000.0
2014-03-31 10:50:00,38.37,38.39,38.34,38.39,16200.0,38.37,38.39,38.34,38.39,16200.0
2014-03-31 11:00:00,38.38,38.4,38.34,38.37,12900.0,38.38,38.4,38.34,38.37,12900.0
2014-03-31 11:10:00,38.36,38.38,38.36,38.37,3100.0,38.36,38.38,38.36,38.37,3100.0
2014-03-31 11:20:00,38.36,38.36,38.3,38.35,10900.0,38.36,38.36,38.3,38.35,10900.0
2014-03-31 11:30:00,38.37,38.37,38.31,38.33,7400.0,38.37,38.37,38.31,38.33,7400.0
2014-03-31 11:40:00,38.33,38.36,38.32,38.34,6200.0,38.33,38.36,38.32,38.34,6200.0
2014-03-31 11:50:00,38.34,38.39,38.34,38.38,8900.0,38.34,38.39,38.34,38.38,8900.0
2014-03-31 12:00:00,38.38,38.39,38.35,38.39,16100.0,38.38,38.39,38.35,38.39,16100.0
2014-03-31 12:10:00,38.39,38.4,38.37,38.4,5400.0,38.39,38.4,38.37,38.4,5400.0
2014-03-31 12:20:00,38.4,38.42,38.39,38.4,9100.0,38.4,38.42,38.39,38.4,9100.0
2014-03-31 12:30:00,38.4,38.4,38.37,38.38,5400.0,38.4,38.4,38.37,38.38,5400.0
2014-03-31 12:40:00,38.37,38.41,38.37,38.41,5900.0,38.37,38.41,38.37,38.41,5900.0
2014-03-31 12:50:00,38.4,38.41,38.39,38.4,7300.0,38.4,38.41,38.39,38.4,7300.0
2014-03-31 13:00:00,38.41,38.41,38.37,38.38,6300.0,38.41,38.41,38.37,38.38,6300.0
2014-03-31 13:10:00,38.37,38.42,38.36,38.42,19100.0,38.37,38.42,38.36,38.42,19100.0
2014-03-31 13:20:00,38.41,38.46,38.4,38.46,12500.0,38.41,38.46,38.4,38.46,12500.0
2014-03-31 13:30:00,38.46,38.47,38.46,38.47,10900.0,38.46,38.47,38.46,38.47,10900.0
2014-03-31 13:40:00,38.46,38.51,38.46,38.47,17900.0,38.46,38.51,38.46,38.47,17900.0
2014-03-31 13:50:00,38.45,38.45,38.42,38.43,12300.0,38.45,38.45,38.42,38.43,12300.0
2014-03-31 14:00:00,38.43,38.45,38.42,38.45,13800.0,38.43,38.45,38.42,38.45,13800.0
2014-03-31 14:10:00,38.45,38.48,38.42,38.48,20500.0,38.45,38.48,38.42,38.48,20500.0
2014-03-31 14:20:00,38.47,38.47,38.45,38.45,4700.0,38.47,38.47,38.45,38.45,4700.0
2014-03-31 14:30:00,38.46,38.53,38.45,38.52,24500.0,38.46,38.53,38.45,38.52,24500.0
2014-03-31 14:40:00,38.52,38.59,38.5,38.59,16600.0,38.52,38.59,38.5,38.59,16600.0
2014-03-31 14:50:00,38.59,38.59,38.55,38.56,21900.0,38.59,38.59,38.55,38.56,21900.0
2014-03-31 15:00:00,38.55,38.55,38.53,38.54,18500.0,38.55,38.55,38.53,38.54,18500.0
2014-03-31 15:10:00,38.54,38.54,38.5,38.51,19300.0,38.54,38.54,38.5,38.51,19300.0
2014-03-31 15:20:00,38.51,38.53,38.5,38.53,21900.0,38.51,38.53,38.5,38.53,21900.0
2014-03-31 15:30:00,38.54,38.55,38.53,38.53,29300.0,38.54,38.55,38.53,38.53,29300.0
2014-03-31 15:40:00,38.53,38.54,38.42,38.43,100900.0,38.53,38.54,38.42,38.43,100900.0
2014-03-31 15:50:00,38.42,38.45,38.39,38.41,107700.0,38.42,38.45,38.39,38.41,107700.0
2014-04-01 09:30:00,38.49,38.56,38.39,38.51,11100.0,38.49,38.56,38.39,38.51,11100.0
2014-04-01 09:40:00,38.44,38.52,38.4,38.51,10200.0,38.44,38.52,38.4,38.51,10200.0
2014-04-01 09:50:00,38.51,38.52,38.41,38.43,11600.0,38.51,38.52,38.41,38.43,11600.0
2014-04-01 10:00:00,38.48,38.6,38.48,38.57,7300.0,38.48,38.6,38.48,38.57,7300.0
2014-04-01 10:10:00,38.57,38.6,38.54,38.57,14600.0,38.57,38.6,38.54,38.57,14600.0
2014-04-01 10:20:00,38.57,38.61,38.55,38.6,5200.0,38.57,38.61,38.55,38.6,5200.0
2014-04-01 10:30:00,38.61,38.66,38.57,38.6,9000.0,38.61,38.66,38.57,38.6,9000.0
2014-04-01 10:40:00,38.6,38.6,38.53,38.54,7700.0,38.6,38.6,38.53,38.54,7700.0
2014-04-01 10:50:00,38.54,38.55,38.5,38.5,7700.0,38.54,38.55,38.5,38.5,7700.0
2014-04-01 11:00:00,38.49,38.49,38.44,38.47,9100.0,38.49,38.49,38.44,38.47,9100.0
2014-04-01 11:10:00,38.46,38.5,38.45,38.47,5000.0,38.46,38.5,38.45,38.47,5000.0
2014-04-01 11:20:00,38.46,38.48,38.43,38.46,6300.0,38.46,38.48,38.43,38.46,6300.0
2014-04-01 11:30:00,38.47,38.5,38.46,38.48,2000.0,38.47,38.5,38.46,38.48,2000.0
2014-04-01 11:40:00,38.48,38.48,38.45,38.45,4600.0,38.48,38.48,38.45,38.45,4600.0
2014-04-01 11:50:00,38.45,38.48,38.42,38.42,4500.0,38.45,38.48,38.42,38.42,4500.0
2014-04-01 12:00:00,38.42,38.44,38.41,38.44,3600.0,38.42,38.44,38.41,38.44,3600.0
2014-04-01 12:10:00,38.42,38.43,38.41,38.43,3700.0,38.42,38.43,38.41,38.43,3700.0
2014-04-01 12:20:00,38.44,38.45,38.43,38.44,3000.0,38.44,38.45,38.43,38.44,3000.0
2014-04-01 12:30:00,38.45,38.45,38.41,38.42,4600.0,38.45,38.45,38.41,38.42,4600.0
2014-04-01 12:40:00,38.43,38.46,38.43,38.45,3900.0,38.43,38.46,38.43,38.45,3900.0
2014-04-01 12:50:00,38.46,38.48,38.45,38.48,3700.0,38.46,38.48,38.45,38.48,3700.0
2014-04-01 13:00:00,38.48,38.48,38.44,38.44,4200.0,38.48,38.48,38.44,38.44,4200.0
2014-04-01 13:10:00,38.44,38.45,38.43,38.43,2900.0,38.44,38.45,38.43,38.43,2900.0
2014-04-01 13:20:00,38.43,38.43,38.41,38.42,5100.0,38.43,38.43,38.41,38.42,5100.0
2014-04-01 13:30:00,38.43,38.44,38.41,38.42,5500.0,38.43,38.44,38.41,38.42,5500.0
2014-04-01 13:40:00,38.43,38.45,38.42,38.42,8500.0,38.43,38.45,38.42,38.42,8500.0
2014-04-01 13:50:00,38.43,38.45,38.43,38.45,3600.0,38.43,38.45,38.43,38.45,3600.0
2014-04-01 14:00:00,38.46,38.5,38.46,38.48,10600.0,38.46,38.5,38.46,38.48,10600.0
2014-04-01 14:10:00,38.49,38.52,38.49,38.51,3900.0,38.49,38.52,38.49,38.51,3900.0
2014-04-01 14:20:00,38.53,38.56,38.53,38.55,6500.0,38.53,38.56,38.53,38.55,6500.0
2014-04-01 14:30:00,38.56,38.56,38.53,38.56,4900.0,38.56,38.56,38.53,38.56,4900.0
2014-04-01 14:40:00,38.56,38.56,38.54,38.55,5000.0,38.56,38.56,38.54,38.55,5000.0
2014-04-01 14:50:00,38.54,38.55,38.53,38.54,5200.0,38.54,38.55,38.53,38.54,5200.0
2014-04-01 15:00:00,38.54,38.54,38.5,38.5,9300.0,38.54,38.54,38.5,38.5,9300.0
2014-04-01 15:10:00,38.51,38.52,38.5,38.51,6600.0,38.51,38.52,38.5,38.51,6600.0
2014-04-01 15:20:00,38.52,38.53,38.51,38.52,13400.0,38.52,38.53,38.51,38.52,13400.0
2014-04-01 15:30:00,38.52,38.52,38.48,38.48,15500.0,38.52,38.52,38.48,38.48,15500.0
2014-04-01 15:40:00,38.48,38.59,38.48,38.57,28000.0,38.48,38.59,38.48,38.57,28000.0
2014-04-01 15:50:00,38.58,38.64,38.54,38.6,163600.0,38.58,38.64,38.54,38.6,163600.0
2014-04-02 09:30:00,38.64,38.64,38.39,38.56,23100.0,38.64,38.64,38.39,38.56,23100.0
2014-04-02 09:40:00,38.57,38.57,38.42,38.45,10800.0,38.57,38.57,38.42,38.45,10800.0
2014-04-02 09:50:00,38.42,38.51,38.39,38.47,19800.0,38.42,38.51,38.39,38.47,19800.0
2014-04-02 10:00:00,38.48,38.62,38.48,38.58,17500.0,38.48,38.62,38.48,38.58,17500.0
2014-04-02 10:10:00,38.59,38.59,38.48,38.52,22600.0,38.59,38.59,38.48,38.52,22600.0
2014-04-02 10:20:00,38.52,38.63,38.51,38.62,10000.0,38.52,38.63,38.51,38.62,10000.0
2014-04-02 10:30:00,38.62,38.62,38.56,38.59,14400.0,38.62,38.62,38.56,38.59,14400.0
2014-04-02 10:40:00,38.6,38.69,38.59,38.69,23400.0,38.6,38.69,38.59,38.69,23400.0
2014-04-02 10:50:00,38.69,38.74,38.65,38.69,16400.0,38.69,38.74,38.65,38.69,16400.0
2014-04-02 11:00:00,38.7,38.71,38.67,38.7,8200.0,38.7,38.71,38.67,38.7,8200.0
2014-04-02 11:10:00,38.69,38.71,38.65,38.65,12400.0,38.69,38.71,38.65,38.65,12400.0
2014-04-02 11:20:00,38.68,38.7,38.66,38.67,6700.0,38.68,38.7,38.66,38.67,6700.0
2014-04-02 11:30:00,38.67,38.67,38.65,38.65,10700.0,38.67,38.67,38.65,38.65,10700.0
2014-04-02 11:40:00,38.66,38.66,38.63,38.63,8000.0,38.66,38.66,38.63,38.63,8000.0
2014-04-02 11:50:00,38.63,38.68,38.63,38.68,3400.0,38.63,38.68,38.63,38.68,3400.0
2014-04-02 12:00:00,38.67,38.71,38.66,38.68,9700.0,38.67,38.71,38.66,38.68,9700.0
2014-04-02 12:10:00,38.68,38.73,38.68,38.72,8000.0,38.68,38.73,38.68,38.72,8000.0
2014-04-02 12:20:00,38.73,38.75,38.71,38.72,7900.0,38.73,38.75,38.71,38.72,7900.0
2014-04-02 12:30:00,38.72,38.73,38.7,38.71,8700.0,38.72,38.73,38.7,38.71,8700.0
2014-04-02 12:40:00,38.71,38.72,38.69,38.7,5300.0,38.71,38.72,38.69,38.7,5300.0
2014-04-02 12:50:00,38.71,38.71,38.69,38.7,3100.0,38.71,38.71,38.69,38.7,3100.0
2014-04-02 13:00:00,38.7,38.7,38.68,38.68,14600.0,38.7,38.7,38.68,38.68,14600.0
2014-04-02 13:10:00,38.68,38.71,38.65,38.7,15900.0,38.68,38.71,38.65,38.7,15900.0
2014-04-02 13:20:00,38.71,38.71,38.65,38.65,11900.0,38.71,38.71,38.65,38.65,11900.0
2014-04-02 13:30:00,38.66,38.68,38.65,38.67,12400.0,38.66,38.68,38.65,38.67,12400.0
2014-04-02 13:40:00,38.66,38.68,38.64,38.64,13800.0,38.66,38.68,38.64,38.64,13800.0
2014-04-02 13:50:00,38.65,38.66,38.64,38.66,9200.0,38.65,38.66,38.64,38.66,9200.0
2014-04-02 14:00:00,38.67,38.7,38.66,38.68,15100.0,38.67,38.7,38.66,38.68,15100.0
2014-04-02 14:10:00,38.68,38.69,38.67,38.69,5800.0,38.68,38.69,38.67,38.69,5800.0
2014-04-02 14:20:00,38.68,38.69,38.65,38.66,7800.0,38.68,38.69,38.65,38.66,7800.0
2014-04-02 14:30:00,38.66,38.67,38.64,38.66,11100.0,38.66,38.67,38.64,38.66,11100.0
2014-04-02 14:40:00,38.66,38.67,38.64,38.66,7900.0,38.66,38.67,38.64,38.66,7900.0
2014-04-02 14:50:00,38.67,38.7,38.66,38.7,7100.0,38.67,38.7,38.66,38.7,7100.0
2014-04-02 15:00:00,38.7,38.7,38.68,38.68,9100.0,38.7,38.7,38.68,38.68,9100.0
2014-04-02 15:10:00,38.69,38.7,38.66,38.67,11500.0,38.69,38.7,38.66,38.67,11500.0
2014-04-02 15:20:00,38.67,38.71,38.66,38.71,17000.0,38.67,38.71,38.66,38.71,17000.0
2014-04-02 15:30:00,38.72,38.74,38.7,38.74,18100.0,38.72,38.74,38.7,38.74,18100.0
2014-04-02 15:40:00,38.73,38.76,38.7,38.73,25200.0,38.73,38.76,38.7,38.73,25200.0
2014-04-02 15:50:00,38.73,38.73,38.69,38.71,53300.0,38.73,38.73,38.69,38.71,53300.0
2014-04-03 09:30:00,38.77,38.89,38.63,38.81,52400.0,38.77,38.89,38.63,38.81,52400.0
2014-04-03 09:40:00,38.81,39.0,38.8,38.89,11900.0,38.81,39.0,38.8,38.89,11900.0
2014-04-03 09:50:00,38.89,38.91,38.8,38.9,5800.0,38.89,38.91,38.8,38.9,5800.0
2014-04-03 10:00:00,38.94,38.98,38.83,38.86,10200.0,38.94,38.98,38.83,38.86,10200.0
2014-04-03 10:10:00,38.87,38.91,38.8,38.8,4200.0,38.87,38.91,38.8,38.8,4200.0
2014-04-03 10:20:00,38.79,38.83,38.75,38.76,9300.0,38.79,38.83,38.75,38.76,9300.0
2014-04-03 10:30:00,38.76,38.78,38.72,38.74,12400.0,38.76,38.78,38.72,38.74,12400.0
2014-04-03 10:40:00,38.73,38.76,38.72,38.73,12300.0,38.73,38.76,38.72,38.73,12300.0
2014-04-03 10:50:00,38.72,38.73,38.65,38.69,9400.0,38.72,38.73,38.65,38.69,9400.0
2014-04-03 11:00:00,38.69,38.69,38.66,38.67,3100.0,38.69,38.69,38.66,38.67,3100.0
2014-04-03 11:10:00,38.68,38.68,38.63,38.63,2900.0,38.68,38.68,38.63,38.63,2900.0
2014-04-03 11:20:00,38.65,38.65,38.54,38.56,9400.0,38.65,38.65,38.54,38.56,9400.0
2014-04-03 11:30:00,38.54,38.57,38.49,38.53,8000.0,38.54,38.57,38.49,38.53,8000.0
2014-04-03 11:40:00,38.56,38.58,38.51,38.54,4200.0,38.56,38.58,38.51,38.54,4200.0
2014-04-03 11:50:00,38.53,38.56,38.53,38.54,3100.0,38.53,38.56,38.53,38.54,3100.0
2014-04-03 12:00:00,38.55,38.57,38.54,38.55,3500.0,38.55,38.57,38.54,38.55,3500.0
2014-04-03 12:10:00,38.55,38.59,38.54,38.55,5300.0,38.55,38.59,38.54,38.55,5300.0
2014-04-03 12:20:00,38.56,38.57,38.53,38.55,7900.0,38.56,38.57,38.53,38.55,7900.0
2014-04-03 12:30:00,38.54,38.55,38.48,38.48,6200.0,38.54,38.55,38.48,38.48,6200.0
2014-04-03 12:40:00,38.49,38.54,38.49,38.5,7400.0,38.49,38.54,38.49,38.5,7400.0
2014-04-03 12:50:00,38.5,38.58,38.5,38.55,5800.0,38.5,38.58,38.5,38.55,5800.0
2014-04-03 13:00:00,38.54,38.57,38.53,38.55,8500.0,38.54,38.57,38.53,38.55,8500.0
2014-04-03 13:10:00,38.56,38.6,38.53,38.59,5800.0,38.56,38.6,38.53,38.59,5800.0
2014-04-03 13:20:00,38.6,38.63,38.58,38.62,4700.0,38.6,38.63,38.58,38.62,4700.0
2014-04-03 13:30:00,38.62,38.62,38.55,38.58,11300.0,38.62,38.62,38.55,38.58,11300.0
2014-04-03 13:40:00,38.58,38.63,38.58,38.59,18900.0,38.58,38.63,38.58,38.59,18900.0
2014-04-03 13:50:00,38.6,38.61,38.58,38.59,6500.0,38.6,38.61,38.58,38.59,6500.0
2014-04-03 14:00:00,38.58,38.6,38.56,38.59,10600.0,38.58,38.6,38.56,38.59,10600.0
2014-04-03 14:10:00,38.59,38.6,38.53,38.54,7200.0,38.59,38.6,38.53,38.54,7200.0
2014-04-03 14:20:00,38.54,38.54,38.51,38.53,8900.0,38.54,38.54,38.51,38.53,8900.0
2014-04-03 14:30:00,38.51,38.52,38.44,38.46,13500.0,38.51,38.52,38.44,38.46,13500.0
2014-04-03 14:40:00,38.45,38.48,38.45,38.47,10200.0,38.45,38.48,38.45,38.47,10200.0
2014-04-03 14:50:00,38.48,38.5,38.46,38.5,7300.0,38.48,38.5,38.46,38.5,7300.0
2014-04-03 15:00:00,38.51,38.52,38.47,38.47,9800.0,38.51,38.52,38.47,38.47,9800.0
2014-04-03 15:10:00,38.48,38.55,38.47,38.54,20100.0,38.48,38.55,38.47,38.54,20100.0
2014-04-03 15:20:00,38.55,38.6,38.54,38.59,18900.0,38.55,38.6,38.54,38.59,18900.0
2014-04-03 15:30:00,38.6,38.65,38.59,38.61,28700.0,38.6,38.65,38.59,38.61,28700.0
2014-04-03 15:40:00,38.61,38.66,38.61,38.64,45800.0,38.61,38.66,38.61,38.64,45800.0
2014-04-03 15:50:00,38.64,38.67,38.61,38.65,89700.0,38.64,38.67,38.61,38.65,89700.0
2014-04-04 09:30:00,38.95,38.99,38.73,38.81,28700.0,38.95,38.99,38.73,38.81,28700.0
2014-04-04 09:40:00,38.79,38.8,38.63,38.64,18000.0,38.79,38.8,38.63,38.64,18000.0
2014-04-04 09:50:00,38.65,38.65,38.56,38.6,20800.0,38.65,38.65,38.56,38.6,20800.0
2014-04-04 10:00:00,38.6,38.67,38.6,38.66,17700.0,38.6,38.67,38.6,38.66,17700.0
2014-04-04 10:10:00,38.65,38.71,38.65,38.68,10500.0,38.65,38.71,38.65,38.68,10500.0
2014-04-04 10:20:00,38.68,38.68,38.56,38.63,52600.0,38.68,38.68,38.56,38.63,52600.0
2014-04-04 10:30:00,38.65,38.68,38.63,38.65,5800.0,38.65,38.68,38.63,38.65,5800.0
2014-04-04 10:40:00,38.65,38.68,38.6,38.6,4500.0,38.65,38.68,38.6,38.6,4500.0
2014-04-04 10:50:00,38.6,38.65,38.58,38.58,65300.0,38.6,38.65,38.58,38.58,65300.0
2014-04-04 11:00:00,38.57,38.59,38.4,38.4,5700.0,38.57,38.59,38.4,38.4,5700.0
2014-04-04 11:10:00,38.4,38.42,38.33,38.33,7100.0,38.4,38.42,38.33,38.33,7100.0
2014-04-04 11:20:00,38.34,38.38,38.25,38.27,8000.0,38.34,38.38,38.25,38.27,8000.0
2014-04-04 11:30:00,38.26,38.35,38.26,38.3,9300.0,38.26,38.35,38.26,38.3,9300.0
2014-04-04 11:40:00,38.3,38.31,38.25,38.25,107100.0,38.3,38.31,38.25,38.25,107100.0
2014-04-04 11:50:00,38.27,38.27,38.19,38.21,9200.0,38.27,38.27,38.19,38.21,9200.0
2014-04-04 12:00:00,38.19,38.19,37.97,37.99,11900.0,38.19,38.19,37.97,37.99,11900.0
2014-04-04 12:10:00,37.99,37.99,37.91,37.98,5900.0,37.99,37.99,37.91,37.98,5900.0
2014-04-04 12:20:00,37.99,38.02,37.97,38.0,10200.0,37.99,38.02,37.97,38.0,10200.0
2014-04-04 12:30:00,38.0,38.07,38.0,38.06,8800.0,38.0,38.07,38.0,38.06,8800.0
2014-04-04 12:40:00,38.06,38.07,38.02,38.04,8000.0,38.06,38.07,38.02,38.04,8000.0
2014-04-04 12:50:00,38.05,38.06,37.98,38.01,33600.0,38.05,38.06,37.98,38.01,33600.0
2014-04-04 13:00:00,38.01,38.05,37.99,38.04,6600.0,38.01,38.05,37.99,38.04,6600.0
2014-04-04 13:10:00,38.05,38.17,38.04,38.14,12000.0,38.05,38.17,38.04,38.14,12000.0
2014-04-04 13:20:00,38.12,38.12,38.05,38.05,9400.0,38.12,38.12,38.05,38.05,9400.0
2014-04-04 13:30:00,38.05,38.08,38.02,38.05,11200.0,38.05,38.08,38.02,38.05,11200.0
2014-04-04 13:40:00,38.06,38.07,38.02,38.03,6900.0,38.06,38.07,38.02,38.03,6900.0
2014-04-04 13:50:00,38.04,38.06,38.02,38.04,10700.0,38.04,38.06,38.02,38.04,10700.0
2014-04-04 14:00:00,38.03,38.03,37.96,37.96,11800.0,38.03,38.03,37.96,37.96,11800.0
2014-04-04 14:10:00,37.95,38.07,37.93,38.03,16800.0,37.95,38.07,37.93,38.03,16800.0
2014-04-04 14:20:00,38.04,38.04,37.92,37.94,6200.0,38.04,38.04,37.92,37.94,6200.0
2014-04-04 14:30:00,37.94,37.97,37.83,37.84,10000.0,37.94,37.97,37.83,37.84,10000.0
2014-04-04 14:40:00,37.85,37.88,37.84,37.86,6500.0,37.85,37.88,37.84,37.86,6500.0
2014-04-04 14:50:00,37.85,37.91,37.85,37.9,6000.0,37.85,37.91,37.85,37.9,6000.0
2014-04-04 15:00:00,37.91,37.91,37.88,37.89,7300.0,37.91,37.91,37.88,37.89,7300.0
2014-04-04 15:10:00,37.89,38.01,37.89,38.01,12200.0,37.89,38.01,37.89,38.01,12200.0
2014-04-04 15:20:00,38.01,38.01,37.95,38.0,11300.0,38.01,38.01,37.95,38.0,11300.0
2014-04-04 15:30:00,37.99,38.01,37.94,37.95,19500.0,37.99,38.01,37.94,37.95,19500.0
2014-04-04 15:40:00,37.95,37.95,37.89,37.91,16500.0,37.95,37.95,37.89,37.91,16500.0
2014-04-04 15:50:00,37.91,38.0,37.89,37.95,113900.0,37.91,38.0,37.89,37.95,113900.0
2014-04-07 09:30:00,37.8,37.97,37.76,37.82,11200.0,37.8,37.97,37.76,37.82,11200.0
2014-04-07 09:40:00,37.81,37.81,37.52,37.65,9200.0,37.81,37.81,37.52,37.65,9200.0
2014-04-07 09:50:00,37.7,37.84,37.7,37.84,2600.0,37.7,37.84,37.7,37.84,2600.0
2014-04-07 10:00:00,37.84,37.84,37.67,37.84,8400.0,37.84,37.84,37.67,37.84,8400.0
2014-04-07 10:10:00,37.82,37.84,37.69,37.69,5200.0,37.82,37.84,37.69,37.69,5200.0
2014-04-07 10:20:00,37.75,37.82,37.73,37.8,5600.0,37.75,37.82,37.73,37.8,5600.0
2014-04-07 10:30:00,37.76,37.79,37.63,37.66,7300.0,37.76,37.79,37.63,37.66,7300.0
2014-04-07 10:40:00,37.63,37.69,37.61,37.64,5000.0,37.63,37.69,37.61,37.64,5000.0
2014-04-07 10:50:00,37.63,37.63,37.56,37.58,20800.0,37.63,37.63,37.56,37.58,20800.0
2014-04-07 11:00:00,37.58,37.65,37.52,37.59,9600.0,37.58,37.65,37.52,37.59,9600.0
2014-04-07 11:10:00,37.6,37.63,37.58,37.63,3400.0,37.6,37.63,37.58,37.63,3400.0
2014-04-07 11:20:00,37.62,37.62,37.52,37.55,5100.0,37.62,37.62,37.52,37.55,5100.0
2014-04-07 11:30:00,37.53,37.61,37.52,37.58,4000.0,37.53,37.61,37.52,37.58,4000.0
2014-04-07 11:40:00,37.56,37.57,37.53,37.56,2700.0,37.56,37.57,37.53,37.56,2700.0
2014-04-07 11:50:00,37.53,37.53,37.46,37.49,3900.0,37.53,37.53,37.46,37.49,3900.0
2014-04-07 12:00:00,37.48,37.55,37.48,37.49,3900.0,37.48,37.55,37.48,37.49,3900.0
2014-04-07 12:10:00,37.45,37.47,37.37,37.41,5500.0,37.45,37.47,37.37,37.41,5500.0
2014-04-07 12:20:00,37.38,37.6,37.38,37.57,16300.0,37.38,37.6,37.38,37.57,16300.0
2014-04-07 12:30:00,37.5,37.59,37.49,37.58,3300.0,37.5,37.59,37.49,37.58,3300.0
2014-04-07 12:40:00,37.57,37.61,37.54,37.55,3100.0,37.57,37.61,37.54,37.55,3100.0
2014-04-07 12:50:00,37.54,37.62,37.54,37.59,3300.0,37.54,37.62,37.54,37.59,3300.0
2014-04-07 13:00:00,37.59,37.59,37.45,37.45,4800.0,37.59,37.59,37.45,37.45,4800.0
2014-04-07 13:10:00,37.45,37.48,37.43,37.46,2100.0,37.45,37.48,37.43,37.46,2100.0
2014-04-07 13:20:00,37.46,37.51,37.42,37.44,4800.0,37.46,37.51,37.42,37.44,4800.0
2014-04-07 13:30:00,37.44,37.44,37.38,37.39,3600.0,37.44,37.44,37.38,37.39,3600.0
2014-04-07 13:40:00,37.36,37.42,37.35,37.39,8000.0,37.36,37.42,37.35,37.39,8000.0
2014-04-07 13:50:00,37.4,37.41,37.38,37.39,8300.0,37.4,37.41,37.38,37.39,8300.0
2014-04-07 14:00:00,37.35,37.38,37.33,37.36,4700.0,37.35,37.38,37.33,37.36,4700.0
2014-04-07 14:10:00,37.34,37.39,37.32,37.39,9600.0,37.34,37.39,37.32,37.39,9600.0
2014-04-07 14:20:00,37.37,37.37,37.3,37.33,5500.0,37.37,37.37,37.3,37.33,5500.0
2014-04-07 14:30:00,37.33,37.35,37.31,37.35,5200.0,37.33,37.35,37.31,37.35,5200.0
2014-04-07 14:40:00,37.34,37.44,37.33,37.44,7300.0,37.34,37.44,37.33,37.44,7300.0
2014-04-07 14:50:00,37.44,37.55,37.44,37.52,6900.0,37.44,37.55,37.44,37.52,6900.0
2014-04-07 15:00:00,37.52,37.53,37.5,37.53,5500.0,37.52,37.53,37.5,37.53,5500.0
2014-04-07 15:10:00,37.54,37.59,37.5,37.59,6800.0,37.54,37.59,37.5,37.59,6800.0
2014-04-07 15:20:00,37.56,37.67,37.55,37.66,11400.0,37.56,37.67,37.55,37.66,11400.0
2014-04-07 15:30:00,37.65,37.65,37.56,37.56,12500.0,37.65,37.65,37.56,37.56,12500.0
2014-04-07 15:40:00,37.56,37.56,37.52,37.52,16800.0,37.56,37.56,37.52,37.52,16800.0
2014-04-07 15:50:00,37.53,37.58,37.48,37.54,57800.0,37.53,37.58,37.48,37.54,57800.0
2014-04-08 09:30:00,37.51,37.59,37.36,37.56,19500.0,37.51,37.59,37.36,37.56,19500.0
2014-04-08 09:40:00,37.56,37.58,37.42,37.45,7500.0,37.56,37.58,37.42,37.45,7500.0
2014-04-08 09:50:00,37.48,37.51,37.39,37.41,9700.0,37.48,37.51,37.39,37.41,9700.0
2014-04-08 10:00:00,37.42,37.49,37.42,37.45,2400.0,37.42,37.49,37.42,37.45,2400.0
2014-04-08 10:10:00,37.45,37.46,37.34,37.39,5300.0,37.45,37.46,37.34,37.39,5300.0
2014-04-08 10:20:00,37.34,37.34,37.19,37.23,9300.0,37.34,37.34,37.19,37.23,9300.0
2014-04-08 10:30:00,37.28,37.41,37.28,37.4,4600.0,37.28,37.41,37.28,37.4,4600.0
2014-04-08 10:40:00,37.4,37.43,37.37,37.37,3400.0,37.4,37.43,37.37,37.37,3400.0
2014-04-08 10:50:00,37.41,37.48,37.41,37.43,3600.0,37.41,37.48,37.41,37.43,3600.0
2014-04-08 11:00:00,37.44,37.53,37.43,37.53,7800.0,37.44,37.53,37.43,37.53,7800.0
2014-04-08 11:10:00,37.52,37.59,37.48,37.59,1500.0,37.52,37.59,37.48,37.59,1500.0
2014-04-08 11:20:00,37.57,37.58,37.5,37.5,3200.0,37.57,37.58,37.5,37.5,3200.0
2014-04-08 11:30:00,37.48,37.56,37.46,37.46,6800.0,37.48,37.56,37.46,37.46,6800.0
2014-04-08 11:40:00,37.47,37.52,37.42,37.43,4500.0,37.47,37.52,37.42,37.43,4500.0
2014-04-08 11:50:00,37.47,37.51,37.45,37.51,4000.0,37.47,37.51,37.45,37.51,4000.0
2014-04-08 12:00:00,37.5,37.54,37.47,37.5,4000.0,37.5,37.54,37.47,37.5,4000.0
2014-04-08 12:10:00,37.49,37.58,37.49,37.57,3300.0,37.49,37.58,37.49,37.57,3300.0
2014-04-08 12:20:00,37.57,37.65,37.54,37.65,3600.0,37.57,37.65,37.54,37.65,3600.0
2014-04-08 12:30:00,37.65,37.65,37.61,37.61,3000.0,37.65,37.65,37.61,37.61,3000.0
2014-04-08 12:40:00,37.61,37.61,37.56,37.56,4100.0,37.61,37.61,37.56,37.56,4100.0
2014-04-08 12:50:00,37.57,37.57,37.53,37.54,2400.0,37.57,37.57,37.53,37.54,2400.0
2014-04-08 13:00:00,37.54,37.56,37.52,37.52,2200.0,37.54,37.56,37.52,37.52,2200.0
2014-04-08 13:10:00,37.52,37.54,37.5,37.54,3100.0,37.52,37.54,37.5,37.54,3100.0
2014-04-08 13:20:00,37.54,37.64,37.54,37.63,3800.0,37.54,37.64,37.54,37.63,3800.0
2014-04-08 13:30:00,37.62,37.62,37.58,37.59,2300.0,37.62,37.62,37.58,37.59,2300.0
2014-04-08 13:40:00,37.6,37.62,37.55,37.58,3700.0,37.6,37.62,37.55,37.58,3700.0
2014-04-08 13:50:00,37.56,37.59,37.55,37.59,2400.0,37.56,37.59,37.55,37.59,2400.0
2014-04-08 14:00:00,37.59,37.59,37.5,37.51,6100.0,37.59,37.59,37.5,37.51,6100.0
2014-04-08 14:10:00,37.51,37.53,37.46,37.47,4400.0,37.51,37.53,37.46,37.47,4400.0
2014-04-08 14:20:00,37.49,37.51,37.45,37.5,4600.0,37.49,37.51,37.45,37.5,4600.0
2014-04-08 14:30:00,37.5,37.53,37.47,37.47,3900.0,37.5,37.53,37.47,37.47,3900.0
2014-04-08 14:40:00,37.47,37.49,37.41,37.46,6200.0,37.47,37.49,37.41,37.46,6200.0
2014-04-08 14:50:00,37.47,37.5,37.47,37.48,2500.0,37.47,37.5,37.47,37.48,2500.0
2014-04-08 15:00:00,37.46,37.48,37.44,37.45,5600.0,37.46,37.48,37.44,37.45,5600.0
2014-04-08 15:10:00,37.45,37.47,37.44,37.46,4100.0,37.45,37.47,37.44,37.46,4100.0
2014-04-08 15:20:00,37.46,37.54,37.46,37.52,6900.0,37.46,37.54,37.46,37.52,6900.0
2014-04-08 15:30:00,37.51,37.57,37.51,37.56,9000.0,37.51,37.57,37.51,37.56,9000.0
2014-04-08 15:40:00,37.55,37.57,37.51,37.51,10900.0,37.55,37.57,37.51,37.51,10900.0
2014-04-08 15:50:00,37.51,37.58,37.51,37.56,47300.0,37.51,37.58,37.51,37.56,47300.0
2014-04-09 09:30:00,37.75,37.75,37.58,37.69,7300.0,37.75,37.75,37.58,37.69,7300.0
2014-04-09 09:40:00,37.72,37.72,37.57,37.59,6200.0,37.72,37.72,37.57,37.59,6200.0
2014-04-09 09:50:00,37.54,37.63,37.47,37.62,3400.0,37.54,37.63,37.47,37.62,3400.0
2014-04-09 10:00:00,37.62,37.64,37.5,37.55,4000.0,37.62,37.64,37.5,37.55,4000.0
2014-04-09 10:10:00,37.54,37.55,37.51,37.54,6700.0,37.54,37.55,37.51,37.54,6700.0
2014-04-09 10:20:00,37.56,37.65,37.55,37.57,5800.0,37.56,37.65,37.55,37.57,5800.0
2014-04-09 10:30:00,37.58,37.64,37.58,37.58,3700.0,37.58,37.64,37.58,37.58,3700.0
2014-04-09 10:40:00,37.55,37.58,37.5,37.58,3900.0,37.55,37.58,37.5,37.58,3900.0
2014-04-09 10:50:00,37.56,37.56,37.51,37.53,2000.0,37.56,37.56,37.51,37.53,2000.0
2014-04-09 11:00:00,37.5,37.5,37.47,37.49,2600.0,37.5,37.5,37.47,37.49,2600.0
2014-04-09 11:10:00,37.5,37.54,37.5,37.53,1900.0,37.5,37.54,37.5,37.53,1900.0
2014-04-09 11:20:00,37.53,37.57,37.53,37.56,2800.0,37.53,37.57,37.53,37.56,2800.0
2014-04-09 11:30:00,37.56,37.67,37.55,37.66,4400.0,37.56,37.67,37.55,37.66,4400.0
2014-04-09 11:40:00,37.66,37.74,37.65,37.73,5500.0,37.66,37.74,37.65,37.73,5500.0
2014-04-09 11:50:00,37.7,37.73,37.68,37.72,4000.0,37.7,37.73,37.68,37.72,4000.0
2014-04-09 12:00:00,37.73,37.76,37.72,37.73,2500.0,37.73,37.76,37.72,37.73,2500.0
2014-04-09 12:10:00,37.73,37.75,37.73,37.75,2100.0,37.73,37.75,37.73,37.75,2100.0
2014-04-09 12:20:00,37.75,37.76,37.73,37.74,9800.0,37.75,37.76,37.73,37.74,9800.0
2014-04-09 12:30:00,37.74,37.76,37.73,37.74,7300.0,37.74,37.76,37.73,37.74,7300.0
2014-04-09 12:40:00,37.74,37.75,37.74,37.75,1800.0,37.74,37.75,37.74,37.75,1800.0
2014-04-09 12:50:00,37.76,37.76,37.71,37.72,1300.0,37.76,37.76,37.71,37.72,1300.0
2014-04-09 13:00:00,37.72,37.73,37.71,37.71,3600.0,37.72,37.73,37.71,37.71,3600.0
2014-04-09 13:10:00,37.7,37.7,37.69,37.7,2200.0,37.7,37.7,37.69,37.7,2200.0
2014-04-09 13:20:00,37.7,37.7,37.69,37.69,1700.0,37.7,37.7,37.69,37.69,1700.0
2014-04-09 13:30:00,37.69,37.69,37.66,37.67,3900.0,37.69,37.69,37.66,37.67,3900.0
2014-04-09 13:40:00,37.68,37.73,37.68,37.73,2400.0,37.68,37.73,37.68,37.73,2400.0
2014-04-09 13:50:00,37.73,37.73,37.68,37.71,3800.0,37.73,37.73,37.68,37.71,3800.0
2014-04-09 14:00:00,37.71,37.85,37.71,37.85,5500.0,37.71,37.85,37.71,37.85,5500.0
2014-04-09 14:10:00,37.84,37.86,37.81,37.84,10700.0,37.84,37.86,37.81,37.84,10700.0
2014-04-09 14:20:00,37.82,37.88,37.82,37.86,6100.0,37.82,37.88,37.82,37.86,6100.0
2014-04-09 14:30:00,37.88,37.9,37.86,37.86,5100.0,37.88,37.9,37.86,37.86,5100.0
2014-04-09 14:40:00,37.86,37.86,37.83,37.84,3900.0,37.86,37.86,37.83,37.84,3900.0
2014-04-09 14:50:00,37.82,37.82,37.76,37.77,7100.0,37.82,37.82,37.76,37.77,7100.0
2014-04-09 15:00:00,37.77,37.81,37.76,37.79,7700.0,37.77,37.81,37.76,37.79,7700.0
2014-04-09 15:10:00,37.79,37.8,37.78,37.79,8400.0,37.79,37.8,37.78,37.79,8400.0
2014-04-09 15:20:00,37.78,37.8,37.76,37.76,9500.0,37.78,37.8,37.76,37.76,9500.0
2014-04-09 15:30:00,37.77,37.83,37.77,37.81,13100.0,37.77,37.83,37.77,37.81,13100.0
2014-04-09 15:40:00,37.81,37.85,37.8,37.84,13900.0,37.81,37.85,37.8,37.84,13900.0
2014-04-09 15:50:00,37.86,37.95,37.85,37.94,99800.0,37.86,37.95,37.85,37.94,99800.0
2014-04-10 09:30:00,37.91,38.0,37.76,37.81,16800.0,37.91,38.0,37.76,37.81,16800.0
2014-04-10 09:40:00,37.78,37.82,37.7,37.71,3400.0,37.78,37.82,37.7,37.71,3400.0
2014-04-10 09:50:00,37.66,37.66,37.54,37.65,7200.0,37.66,37.66,37.54,37.65,7200.0
2014-04-10 10:00:00,37.66,37.66,37.57,37.63,4000.0,37.66,37.66,37.57,37.63,4000.0
2014-04-10 10:10:00,37.7,37.71,37.61,37.61,6900.0,37.7,37.71,37.61,37.61,6900.0
2014-04-10 10:20:00,37.64,37.65,37.59,37.65,8600.0,37.64,37.65,37.59,37.65,8600.0
2014-04-10 10:30:00,37.66,37.67,37.61,37.63,5000.0,37.66,37.67,37.61,37.63,5000.0
2014-04-10 10:40:00,37.61,37.61,37.53,37.53,5200.0,37.61,37.61,37.53,37.53,5200.0
2014-04-10 10:50:00,37.53,37.55,37.46,37.47,5200.0,37.53,37.55,37.46,37.47,5200.0
2014-04-10 11:00:00,37.46,37.47,37.35,37.37,5500.0,37.46,37.47,37.35,37.37,5500.0
2014-04-10 11:10:00,37.36,37.39,37.31,37.31,19100.0,37.36,37.39,37.31,37.31,19100.0
2014-04-10 11:20:00,37.32,37.32,37.23,37.23,2300.0,37.32,37.32,37.23,37.23,2300.0
2014-04-10 11:30:00,37.22,37.28,37.21,37.21,4900.0,37.22,37.28,37.21,37.21,4900.0
2014-04-10 11:40:00,37.19,37.27,37.19,37.27,4100.0,37.19,37.27,37.19,37.27,4100.0
2014-04-10 11:50:00,37.26,37.26,37.2,37.24,4300.0,37.26,37.26,37.2,37.24,4300.0
2014-04-10 12:00:00,37.24,37.26,37.14,37.16,5200.0,37.24,37.26,37.14,37.16,5200.0
2014-04-10 12:10:00,37.15,37.19,37.11,37.17,2100.0,37.15,37.19,37.11,37.17,2100.0
2014-04-10 12:20:00,37.17,37.21,37.14,37.21,2800.0,37.17,37.21,37.14,37.21,2800.0
2014-04-10 12:30:00,37.21,37.24,37.2,37.21,2100.0,37.21,37.24,37.2,37.21,2100.0
2014-04-10 12:40:00,37.15,37.22,37.15,37.22,1300.0,37.15,37.22,37.15,37.22,1300.0
2014-04-10 12:50:00,37.22,37.23,37.17,37.18,2200.0,37.22,37.23,37.17,37.18,2200.0
2014-04-10 13:00:00,37.15,37.22,37.14,37.21,2800.0,37.15,37.22,37.14,37.21,2800.0
2014-04-10 13:10:00,37.23,37.23,37.08,37.08,8600.0,37.23,37.23,37.08,37.08,8600.0
2014-04-10 13:20:00,37.08,37.08,37.02,37.07,4700.0,37.08,37.08,37.02,37.07,4700.0
2014-04-10 13:30:00,37.07,37.12,37.06,37.1,3700.0,37.07,37.12,37.06,37.1,3700.0
2014-04-10 13:40:00,37.08,37.16,37.08,37.16,2100.0,37.08,37.16,37.08,37.16,2100.0
2014-04-10 13:50:00,37.16,37.21,37.14,37.21,1500.0,37.16,37.21,37.14,37.21,1500.0
2014-04-10 14:00:00,37.2,37.2,37.14,37.14,4300.0,37.2,37.2,37.14,37.14,4300.0
2014-04-10 14:10:00,37.15,37.2,37.15,37.17,3200.0,37.15,37.2,37.15,37.17,3200.0
2014-04-10 14:20:00,37.17,37.2,37.15,37.15,5200.0,37.17,37.2,37.15,37.15,5200.0
2014-04-10 14:30:00,37.15,37.16,37.09,37.14,7100.0,37.15,37.16,37.09,37.14,7100.0
2014-04-10 14:40:00,37.14,37.14,37.08,37.08,4800.0,37.14,37.14,37.08,37.08,4800.0
2014-04-10 14:50:00,37.09,37.15,37.05,37.11,6100.0,37.09,37.15,37.05,37.11,6100.0
2014-04-10 15:00:00,37.12,37.12,36.94,36.95,10600.0,37.12,37.12,36.94,36.95,10600.0
2014-04-10 15:10:00,36.98,37.08,36.98,37.08,5200.0,36.98,37.08,36.98,37.08,5200.0
2014-04-10 15:20:00,37.05,37.06,37.01,37.01,14500.0,37.05,37.06,37.01,37.01,14500.0
2014-04-10 15:30:00,37.0,37.06,36.98,37.01,19400.0,37.0,37.06,36.98,37.01,19400.0
2014-04-10 15:40:00,37.02,37.12,37.02,37.09,35200.0,37.02,37.12,37.02,37.09,35200.0
2014-04-10 15:50:00,37.09,37.11,36.99,36.99,79100.0,37.09,37.11,36.99,36.99,79100.0
2014-04-11 09:30:00,36.82,36.87,36.66,36.82,7600.0,36.82,36.87,36.66,36.82,7600.0
2014-04-11 09:40:00,36.82,36.84,36.78,36.81,3700.0,36.82,36.84,36.78,36.81,3700.0
2014-04-11 09:50:00,36.86,37.12,36.86,37.1,30600.0,36.86,37.12,36.86,37.1,30600.0
2014-04-11 10:00:00,37.06,37.07,36.87,36.87,6200.0,37.06,37.07,36.87,36.87,6200.0
2014-04-11 10:10:00,36.91,36.94,36.76,36.81,4600.0,36.91,36.94,36.76,36.81,4600.0
2014-04-11 10:20:00,36.85,37.02,36.85,36.95,10700.0,36.85,37.02,36.85,36.95,10700.0
2014-04-11 10:30:00,36.95,37.02,36.89,36.89,14500.0,36.95,37.02,36.89,36.89,14500.0
2014-04-11 10:40:00,36.94,36.99,36.88,36.92,9700.0,36.94,36.99,36.88,36.92,9700.0
2014-04-11 10:50:00,36.91,37.05,36.91,36.95,16200.0,36.91,37.05,36.91,36.95,16200.0
2014-04-11 11:00:00,36.95,36.95,36.85,36.85,4300.0,36.95,36.95,36.85,36.85,4300.0
2014-04-11 11:10:00,36.88,37.04,36.88,37.01,7300.0,36.88,37.04,36.88,37.01,7300.0
2014-04-11 11:20:00,37.05,37.05,36.92,36.96,4600.0,37.05,37.05,36.92,36.96,4600.0
2014-04-11 11:30:00,36.96,36.96,36.76,36.81,12300.0,36.96,36.96,36.76,36.81,12300.0
2014-04-11 11:40:00,36.81,36.84,36.76,36.77,4200.0,36.81,36.84,36.76,36.77,4200.0
2014-04-11 11:50:00,36.79,36.84,36.75,36.77,3900.0,36.79,36.84,36.75,36.77,3900.0
2014-04-11 12:00:00,36.81,36.87,36.8,36.81,5500.0,36.81,36.87,36.8,36.81,5500.0
2014-04-11 12:10:00,36.81,36.82,36.74,36.81,4400.0,36.81,36.82,36.74,36.81,4400.0
2014-04-11 12:20:00,36.78,36.78,36.72,36.75,3700.0,36.78,36.78,36.72,36.75,3700.0
2014-04-11 12:30:00,36.74,36.74,36.63,36.63,13400.0,36.74,36.74,36.63,36.63,13400.0
2014-04-11 12:40:00,36.67,36.71,36.67,36.7,5200.0,36.67,36.71,36.67,36.7,5200.0
2014-04-11 12:50:00,36.7,36.7,36.64,36.7,4100.0,36.7,36.7,36.64,36.7,4100.0
2014-04-11 13:00:00,36.7,36.73,36.6,36.61,5000.0,36.7,36.73,36.6,36.61,5000.0
2014-04-11 13:10:00,36.63,36.69,36.63,36.65,3000.0,36.63,36.69,36.63,36.65,3000.0
2014-04-11 13:20:00,36.66,36.66,36.61,36.61,4400.0,36.66,36.66,36.61,36.61,4400.0
2014-04-11 13:30:00,36.61,36.68,36.57,36.68,5800.0,36.61,36.68,36.57,36.68,5800.0
2014-04-11 13:40:00,36.68,36.71,36.65,36.65,8100.0,36.68,36.71,36.65,36.65,8100.0
2014-04-11 13:50:00,36.63,36.65,36.59,36.6,3000.0,36.63,36.65,36.59,36.6,3000.0
2014-04-11 14:00:00,36.61,36.64,36.57,36.61,13000.0,36.61,36.64,36.57,36.61,13000.0
2014-04-11 14:10:00,36.6,36.6,36.48,36.5,10700.0,36.6,36.6,36.48,36.5,10700.0
2014-04-11 14:20:00,36.53,36.56,36.5,36.51,6200.0,36.53,36.56,36.5,36.51,6200.0
2014-04-11 14:30:00,36.5,36.51,36.41,36.42,8400.0,36.5,36.51,36.41,36.42,8400.0
2014-04-11 14:40:00,36.41,36.44,36.37,36.37,12000.0,36.41,36.44,36.37,36.37,12000.0
2014-04-11 14:50:00,36.36,36.46,36.35,36.43,7100.0,36.36,36.46,36.35,36.43,7100.0
2014-04-11 15:00:00,36.43,36.47,36.38,36.47,9800.0,36.43,36.47,36.38,36.47,9800.0
2014-04-11 15:10:00,36.48,36.51,36.43,36.44,9100.0,36.48,36.51,36.43,36.44,9100.0
2014-04-11 15:20:00,36.44,36.51,36.44,36.45,10000.0,36.44,36.51,36.44,36.45,10000.0
2014-04-11 15:30:00,36.46,36.46,36.38,36.41,15400.0,36.46,36.46,36.38,36.41,15400.0
2014-04-11 15:40:00,36.41,36.46,36.39,36.43,23300.0,36.41,36.46,36.39,36.43,23300.0
2014-04-11 15:50:00,36.43,36.43,36.35,36.38,59500.0,36.43,36.43,36.35,36.38,59500.0
2014-04-14 09:30:00,36.77,36.82,36.46,36.56,22900.0,36.77,36.82,36.46,36.56,22900.0
2014-04-14 09:40:00,36.54,36.54,36.3,36.3,5200.0,36.54,36.54,36.3,36.3,5200.0
2014-04-14 09:50:00,36.33,36.39,36.24,36.36,12100.0,36.33,36.39,36.24,36.36,12100.0
2014-04-14 10:00:00,36.36,36.42,36.32,36.39,8500.0,36.36,36.42,36.32,36.39,8500.0
2014-04-14 10:10:00,36.41,36.45,36.38,36.39,7500.0,36.41,36.45,36.38,36.39,7500.0
2014-04-14 10:20:00,36.39,36.47,36.36,36.47,16900.0,36.39,36.47,36.36,36.47,16900.0
2014-04-14 10:30:00,36.45,36.52,36.42,36.46,9200.0,36.45,36.52,36.42,36.46,9200.0
2014-04-14 10:40:00,36.45,36.54,36.45,36.47,5500.0,36.45,36.54,36.45,36.47,5500.0
2014-04-14 10:50:00,36.47,36.6,36.47,36.51,15400.0,36.47,36.6,36.47,36.51,15400.0
2014-04-14 11:00:00,36.52,36.56,36.5,36.54,11500.0,36.52,36.56,36.5,36.54,11500.0
2014-04-14 11:10:00,36.51,36.55,36.5,36.54,7600.0,36.51,36.55,36.5,36.54,7600.0
2014-04-14 11:20:00,36.54,36.54,36.5,36.53,9000.0,36.54,36.54,36.5,36.53,9000.0
2014-04-14 11:30:00,36.54,36.6,36.52,36.56,10000.0,36.54,36.6,36.52,36.56,10000.0
2014-04-14 11:40:00,36.55,36.56,36.52,36.56,25300.0,36.55,36.56,36.52,36.56,25300.0
2014-04-14 11:50:00,36.56,36.56,36.52,36.54,33300.0,36.56,36.56,36.52,36.54,33300.0
2014-04-14 12:00:00,36.54,36.56,36.53,36.53,23500.0,36.54,36.56,36.53,36.53,23500.0
2014-04-14 12:10:00,36.55,36.69,36.54,36.68,35500.0,36.55,36.69,36.54,36.68,35500.0
2014-04-14 12:20:00,36.67,36.69,36.66,36.68,10400.0,36.67,36.69,36.66,36.68,10400.0
2014-04-14 12:30:00,36.69,36.82,36.67,36.8,16500.0,36.69,36.82,36.67,36.8,16500.0
2014-04-14 12:40:00,36.81,36.81,36.72,36.74,9300.0,36.81,36.81,36.72,36.74,9300.0
2014-04-14 12:50:00,36.77,36.78,36.76,36.77,2200.0,36.77,36.78,36.76,36.77,2200.0
2014-04-14 13:00:00,36.76,36.8,36.76,36.8,4300.0,36.76,36.8,36.76,36.8,4300.0
2014-04-14 13:10:00,36.8,36.81,36.78,36.8,17300.0,36.8,36.81,36.78,36.8,17300.0
2014-04-14 13:20:00,36.8,36.81,36.78,36.79,9600.0,36.8,36.81,36.78,36.79,9600.0
2014-04-14 13:30:00,36.8,36.81,36.77,36.78,7800.0,36.8,36.81,36.77,36.78,7800.0
2014-04-14 13:40:00,36.78,36.81,36.7,36.7,5600.0,36.78,36.81,36.7,36.7,5600.0
2014-04-14 13:50:00,36.7,36.72,36.68,36.68,4500.0,36.7,36.72,36.68,36.68,4500.0
2014-04-14 14:00:00,36.69,36.69,36.61,36.68,8100.0,36.69,36.69,36.61,36.68,8100.0
2014-04-14 14:10:00,36.67,36.67,36.57,36.58,6800.0,36.67,36.67,36.57,36.58,6800.0
2014-04-14 14:20:00,36.57,36.57,36.53,36.55,6300.0,36.57,36.57,36.53,36.55,6300.0
2014-04-14 14:30:00,36.55,36.58,36.53,36.57,6100.0,36.55,36.58,36.53,36.57,6100.0
2014-04-14 14:40:00,36.57,36.61,36.55,36.6,5400.0,36.57,36.61,36.55,36.6,5400.0
2014-04-14 14:50:00,36.62,36.65,36.56,36.56,5100.0,36.62,36.65,36.56,36.56,5100.0
2014-04-14 15:00:00,36.57,36.57,36.51,36.52,6700.0,36.57,36.57,36.51,36.52,6700.0
2014-04-14 15:10:00,36.53,36.53,36.41,36.49,9100.0,36.53,36.53,36.41,36.49,9100.0
2014-04-14 15:20:00,36.48,36.54,36.48,36.51,13000.0,36.48,36.54,36.48,36.51,13000.0
2014-04-14 15:30:00,36.52,36.61,36.51,36.57,12800.0,36.52,36.61,36.51,36.57,12800.0
2014-04-14 15:40:00,36.57,36.62,36.55,36.6,15900.0,36.57,36.62,36.55,36.6,15900.0
2014-04-14 15:50:00,36.59,36.64,36.56,36.56,92000.0,36.59,36.64,36.56,36.56,92000.0
2014-04-15 09:30:00,36.75,36.75,36.45,36.53,11500.0,36.75,36.75,36.45,36.53,11500.0
2014-04-15 09:40:00,36.6,36.62,36.56,36.6,8100.0,36.6,36.62,36.56,36.6,8100.0
2014-04-15 09:50:00,36.6,36.61,36.51,36.56,5300.0,36.6,36.61,36.51,36.56,5300.0
2014-04-15 10:00:00,36.58,36.6,36.44,36.45,8400.0,36.58,36.6,36.44,36.45,8400.0
2014-04-15 10:10:00,36.47,36.48,36.32,36.39,5600.0,36.47,36.48,36.32,36.39,5600.0
2014-04-15 10:20:00,36.34,36.34,36.18,36.2,12300.0,36.34,36.34,36.18,36.2,12300.0
2014-04-15 10:30:00,36.2,36.25,36.1,36.23,9400.0,36.2,36.25,36.1,36.23,9400.0
2014-04-15 10:40:00,36.24,36.44,36.24,36.39,28400.0,36.24,36.44,36.24,36.39,28400.0
2014-04-15 10:50:00,36.41,36.42,36.28,36.29,11000.0,36.41,36.42,36.28,36.29,11000.0
2014-04-15 11:00:00,36.28,36.3,36.18,36.3,13600.0,36.28,36.3,36.18,36.3,13600.0
2014-04-15 11:10:00,36.29,36.33,36.23,36.28,11800.0,36.29,36.33,36.23,36.28,11800.0
2014-04-15 11:20:00,36.29,36.33,36.25,36.28,6400.0,36.29,36.33,36.25,36.28,6400.0
2014-04-15 11:30:00,36.3,36.35,36.28,36.32,16200.0,36.3,36.35,36.28,36.32,16200.0
2014-04-15 11:40:00,36.33,36.33,36.23,36.26,20700.0,36.33,36.33,36.23,36.26,20700.0
2014-04-15 11:50:00,36.26,36.27,36.18,36.19,10900.0,36.26,36.27,36.18,36.19,10900.0
2014-04-15 12:00:00,36.19,36.19,36.07,36.1,15200.0,36.19,36.19,36.07,36.1,15200.0
2014-04-15 12:10:00,36.11,36.17,36.08,36.15,8600.0,36.11,36.17,36.08,36.15,8600.0
2014-04-15 12:20:00,36.15,36.15,36.1,36.13,5700.0,36.15,36.15,36.1,36.13,5700.0
2014-04-15 12:30:00,36.14,36.18,36.13,36.14,2500.0,36.14,36.18,36.13,36.14,2500.0
2014-04-15 12:40:00,36.15,36.19,36.1,36.1,5600.0,36.15,36.19,36.1,36.1,5600.0
2014-04-15 12:50:00,36.08,36.11,36.06,36.08,4100.0,36.08,36.11,36.06,36.08,4100.0
2014-04-15 13:00:00,36.07,36.12,36.03,36.11,5000.0,36.07,36.12,36.03,36.11,5000.0
2014-04-15 13:10:00,36.11,36.15,36.09,36.12,5500.0,36.11,36.15,36.09,36.12,5500.0
2014-04-15 13:20:00,36.15,36.16,36.08,36.16,10700.0,36.15,36.16,36.08,36.16,10700.0
2014-04-15 13:30:00,36.16,36.27,36.13,36.25,9400.0,36.16,36.27,36.13,36.25,9400.0
2014-04-15 13:40:00,36.25,36.32,36.25,36.26,25700.0,36.25,36.32,36.25,36.26,25700.0
2014-04-15 13:50:00,36.26,36.37,36.22,36.37,26200.0,36.26,36.37,36.22,36.37,26200.0
2014-04-15 14:00:00,36.36,36.49,36.36,36.45,12500.0,36.36,36.49,36.36,36.45,12500.0
2014-04-15 14:10:00,36.45,36.51,36.42,36.44,10700.0,36.45,36.51,36.42,36.44,10700.0
2014-04-15 14:20:00,36.44,36.5,36.41,36.47,12500.0,36.44,36.5,36.41,36.47,12500.0
2014-04-15 14:30:00,36.46,36.51,36.44,36.49,17200.0,36.46,36.51,36.44,36.49,17200.0
2014-04-15 14:40:00,36.5,36.58,36.49,36.58,7700.0,36.5,36.58,36.49,36.58,7700.0
2014-04-15 14:50:00,36.59,36.66,36.58,36.58,8600.0,36.59,36.66,36.58,36.58,8600.0
2014-04-15 15:00:00,36.59,36.64,36.5,36.53,13600.0,36.59,36.64,36.5,36.53,13600.0
2014-04-15 15:10:00,36.54,36.62,36.53,36.61,24600.0,36.54,36.62,36.53,36.61,24600.0
2014-04-15 15:20:00,36.63,36.7,36.59,36.7,27200.0,36.63,36.7,36.59,36.7,27200.0
2014-04-15 15:30:00,36.7,36.7,36.62,36.65,20200.0,36.7,36.7,36.62,36.65,20200.0
2014-04-15 15:40:00,36.65,36.65,36.56,36.64,25200.0,36.65,36.65,36.56,36.64,25200.0
2014-04-15 15:50:00,36.66,36.7,36.59,36.63,71300.0,36.66,36.7,36.59,36.63,71300.0
2014-04-16 09:30:00,36.81,36.82,36.18,36.8,9400.0,36.81,36.82,36.18,36.8,9400.0
2014-04-16 09:40:00,36.83,36.85,36.7,36.7,5700.0,36.83,36.85,36.7,36.7,5700.0
2014-04-16 09:50:00,36.64,36.73,36.6,36.73,5200.0,36.64,36.73,36.6,36.73,5200.0
2014-04-16 10:00:00,36.68,36.7,36.61,36.67,5300.0,36.68,36.7,36.61,36.67,5300.0
2014-04-16 10:10:00,36.69,36.72,36.68,36.7,7800.0,36.69,36.72,36.68,36.7,7800.0
2014-04-16 10:20:00,36.72,36.75,36.68,36.7,7300.0,36.72,36.75,36.68,36.7,7300.0
2014-04-16 10:30:00,36.68,36.77,36.68,36.75,2800.0,36.68,36.77,36.68,36.75,2800.0
2014-04-16 10:40:00,36.74,36.74,36.61,36.7,3500.0,36.74,36.74,36.61,36.7,3500.0
2014-04-16 10:50:00,36.71,36.72,36.65,36.7,3600.0,36.71,36.72,36.65,36.7,3600.0
2014-04-16 11:00:00,36.68,36.72,36.6,36.72,2500.0,36.68,36.72,36.6,36.72,2500.0
2014-04-16 11:10:00,36.73,36.82,36.71,36.74,6800.0,36.73,36.82,36.71,36.74,6800.0
2014-04-16 11:20:00,36.74,36.83,36.74,36.8,15800.0,36.74,36.83,36.74,36.8,15800.0
2014-04-16 11:30:00,36.83,36.85,36.82,36.82,2100.0,36.83,36.85,36.82,36.82,2100.0
2014-04-16 11:40:00,36.83,36.85,36.81,36.81,800.0,36.83,36.85,36.81,36.81,800.0
2014-04-16 11:50:00,36.81,36.89,36.81,36.88,5500.0,36.81,36.89,36.81,36.88,5500.0
2014-04-16 12:00:00,36.88,36.99,36.88,36.95,3000.0,36.88,36.99,36.88,36.95,3000.0
2014-04-16 12:10:00,36.98,37.02,36.96,36.96,3000.0,36.98,37.02,36.96,36.96,3000.0
2014-04-16 12:20:00,36.99,37.02,36.96,36.98,5900.0,36.99,37.02,36.96,36.98,5900.0
2014-04-16 12:30:00,36.97,36.98,36.9,36.97,3200.0,36.97,36.98,36.9,36.97,3200.0
2014-04-16 12:40:00,36.97,36.99,36.93,36.93,8700.0,36.97,36.99,36.93,36.93,8700.0
2014-04-16 12:50:00,36.94,36.97,36.86,36.86,4900.0,36.94,36.97,36.86,36.86,4900.0
2014-04-16 13:00:00,36.86,36.88,36.79,36.87,22500.0,36.86,36.88,36.79,36.87,22500.0
2014-04-16 13:10:00,36.87,36.92,36.86,36.9,9900.0,36.87,36.92,36.86,36.9,9900.0
2014-04-16 13:20:00,36.9,36.92,36.87,36.89,8100.0,36.9,36.92,36.87,36.89,8100.0
2014-04-16 13:30:00,36.89,36.9,36.85,36.9,8900.0,36.89,36.9,36.85,36.9,8900.0
2014-04-16 13:40:00,36.91,36.92,36.85,36.88,7300.0,36.91,36.92,36.85,36.88,7300.0
2014-04-16 13:50:00,36.88,36.92,36.88,36.92,5900.0,36.88,36.92,36.88,36.92,5900.0
2014-04-16 14:00:00,36.91,36.92,36.88,36.91,5900.0,36.91,36.92,36.88,36.91,5900.0
2014-04-16 14:10:00,36.91,36.92,36.84,36.85,8300.0,36.91,36.92,36.84,36.85,8300.0
2014-04-16 14:20:00,36.86,36.9,36.82,36.89,4400.0,36.86,36.9,36.82,36.89,4400.0
2014-04-16 14:30:00,36.9,36.92,36.87,36.91,5800.0,36.9,36.92,36.87,36.91,5800.0
2014-04-16 14:40:00,36.91,36.92,36.9,36.91,14400.0,36.91,36.92,36.9,36.91,14400.0
2014-04-16 14:50:00,36.91,36.92,36.9,36.91,3900.0,36.91,36.92,36.9,36.91,3900.0
2014-04-16 15:00:00,36.92,36.98,36.91,36.98,14400.0,36.92,36.98,36.91,36.98,14400.0
2014-04-16 15:10:00,36.99,36.99,36.94,36.97,5700.0,36.99,36.99,36.94,36.97,5700.0
2014-04-16 15:20:00,36.96,36.98,36.95,36.98,4900.0,36.96,36.98,36.95,36.98,4900.0
2014-04-16 15:30:00,36.97,36.99,36.91,36.99,10400.0,36.97,36.99,36.91,36.99,10400.0
2014-04-16 15:40:00,36.98,37.05,36.98,37.04,21700.0,36.98,37.05,36.98,37.04,21700.0
2014-04-16 15:50:00,37.04,37.1,37.04,37.09,47300.0,37.04,37.1,37.04,37.09,47300.0
2014-04-17 09:30:00,37.02,37.24,36.85,37.24,25400.0,37.02,37.24,36.85,37.24,25400.0
2014-04-17 09:40:00,37.24,37.29,37.08,37.08,13800.0,37.24,37.29,37.08,37.08,13800.0
2014-04-17 09:50:00,37.09,37.15,37.03,37.15,9200.0,37.09,37.15,37.03,37.15,9200.0
2014-04-17 10:00:00,37.15,37.17,37.09,37.14,8300.0,37.15,37.17,37.09,37.14,8300.0
2014-04-17 10:10:00,37.16,37.2,37.13,37.14,8000.0,37.16,37.2,37.13,37.14,8000.0
2014-04-17 10:20:00,37.16,37.41,37.16,37.4,9300.0,37.16,37.41,37.16,37.4,9300.0
2014-04-17 10:30:00,37.41,37.47,37.4,37.46,11000.0,37.41,37.47,37.4,37.46,11000.0
2014-04-17 10:40:00,37.45,37.46,37.3,37.32,7000.0,37.45,37.46,37.3,37.32,7000.0
2014-04-17 10:50:00,37.33,37.4,37.32,37.4,7700.0,37.33,37.4,37.32,37.4,7700.0
2014-04-17 11:00:00,37.42,37.43,37.4,37.43,8700.0,37.42,37.43,37.4,37.43,8700.0
2014-04-17 11:10:00,37.43,37.45,37.4,37.45,10400.0,37.43,37.45,37.4,37.45,10400.0
2014-04-17 11:20:00,37.45,37.47,37.43,37.45,5700.0,37.45,37.47,37.43,37.45,5700.0
2014-04-17 11:30:00,37.43,37.43,37.35,37.35,6300.0,37.43,37.43,37.35,37.35,6300.0
2014-04-17 11:40:00,37.33,37.4,37.33,37.4,8600.0,37.33,37.4,37.33,37.4,8600.0
2014-04-17 11:50:00,37.41,37.43,37.38,37.4,7600.0,37.41,37.43,37.38,37.4,7600.0
2014-04-17 12:00:00,37.41,37.48,37.4,37.45,8400.0,37.41,37.48,37.4,37.45,8400.0
2014-04-17 12:10:00,37.45,37.48,37.37,37.37,6100.0,37.45,37.48,37.37,37.37,6100.0
2014-04-17 12:20:00,37.37,37.41,37.36,37.41,6900.0,37.37,37.41,37.36,37.41,6900.0
2014-04-17 12:30:00,37.41,37.42,37.39,37.42,4300.0,37.41,37.42,37.39,37.42,4300.0
2014-04-17 12:40:00,37.42,37.45,37.41,37.44,8200.0,37.42,37.45,37.41,37.44,8200.0
2014-04-17 12:50:00,37.45,37.49,37.45,37.47,5300.0,37.45,37.49,37.45,37.47,5300.0
2014-04-17 13:00:00,37.47,37.53,37.47,37.53,8500.0,37.47,37.53,37.47,37.53,8500.0
2014-04-17 13:10:00,37.53,37.58,37.52,37.52,8300.0,37.53,37.58,37.52,37.52,8300.0
2014-04-17 13:20:00,37.52,37.52,37.48,37.5,2600.0,37.52,37.52,37.48,37.5,2600.0
2014-04-17 13:30:00,37.5,37.52,37.49,37.52,8100.0,37.5,37.52,37.49,37.52,8100.0
2014-04-17 13:40:00,37.53,37.58,37.51,37.51,6000.0,37.53,37.58,37.51,37.51,6000.0
2014-04-17 13:50:00,37.51,37.54,37.5,37.54,3500.0,37.51,37.54,37.5,37.54,3500.0
2014-04-17 14:00:00,37.53,37.57,37.51,37.55,6000.0,37.53,37.57,37.51,37.55,6000.0
2014-04-17 14:10:00,37.55,37.58,37.55,37.58,8500.0,37.55,37.58,37.55,37.58,8500.0
2014-04-17 14:20:00,37.58,37.62,37.58,37.62,7000.0,37.58,37.62,37.58,37.62,7000.0
2014-04-17 14:30:00,37.62,37.62,37.59,37.59,6200.0,37.62,37.62,37.59,37.59,6200.0
2014-04-17 14:40:00,37.59,37.61,37.56,37.56,5000.0,37.59,37.61,37.56,37.56,5000.0
2014-04-17 14:50:00,37.56,37.58,37.56,37.57,7800.0,37.56,37.58,37.56,37.57,7800.0
2014-04-17 15:00:00,37.57,37.57,37.53,37.56,9800.0,37.57,37.57,37.53,37.56,9800.0
2014-04-17 15:10:00,37.56,37.6,37.56,37.59,13300.0,37.56,37.6,37.56,37.59,13300.0
2014-04-17 15:20:00,37.59,37.59,37.55,37.56,10600.0,37.59,37.59,37.55,37.56,10600.0
2014-04-17 15:30:00,37.56,37.57,37.55,37.56,14800.0,37.56,37.57,37.55,37.56,14800.0
2014-04-17 15:40:00,37.56,37.57,37.53,37.57,19200.0,37.56,37.57,37.53,37.57,19200.0
2014-04-17 15:50:00,37.56,37.57,37.51,37.52,50600.0,37.56,37.57,37.51,37.52,50600.0
2014-04-21 09:30:00,37.46,37.6,37.32,37.52,6200.0,37.46,37.6,37.32,37.52,6200.0
2014-04-21 09:40:00,37.47,37.51,37.44,37.49,5100.0,37.47,37.51,37.44,37.49,5100.0
2014-04-21 09:50:00,37.52,37.63,37.52,37.55,7200.0,37.52,37.63,37.52,37.55,7200.0
2014-04-21 10:00:00,37.57,37.69,37.57,37.68,10300.0,37.57,37.69,37.57,37.68,10300.0
2014-04-21 10:10:00,37.69,37.72,37.66,37.7,19900.0,37.69,37.72,37.66,37.7,19900.0
2014-04-21 10:20:00,37.7,37.72,37.67,37.69,11600.0,37.7,37.72,37.67,37.69,11600.0
2014-04-21 10:30:00,37.69,37.7,37.48,37.48,18100.0,37.69,37.7,37.48,37.48,18100.0
2014-04-21 10:40:00,37.49,37.53,37.45,37.5,6300.0,37.49,37.53,37.45,37.5,6300.0
2014-04-21 10:50:00,37.49,37.54,37.46,37.52,6800.0,37.49,37.54,37.46,37.52,6800.0
2014-04-21 11:00:00,37.54,37.59,37.54,37.59,4200.0,37.54,37.59,37.54,37.59,4200.0
2014-04-21 11:10:00,37.59,37.66,37.59,37.66,6200.0,37.59,37.66,37.59,37.66,6200.0
2014-04-21 11:20:00,37.66,37.69,37.63,37.69,4000.0,37.66,37.69,37.63,37.69,4000.0
2014-04-21 11:30:00,37.69,37.7,37.64,37.68,4100.0,37.69,37.7,37.64,37.68,4100.0
2014-04-21 11:40:00,37.65,37.73,37.65,37.71,3500.0,37.65,37.73,37.65,37.71,3500.0
2014-04-21 11:50:00,37.72,37.75,37.7,37.75,4300.0,37.72,37.75,37.7,37.75,4300.0
2014-04-21 12:00:00,37.73,37.74,37.68,37.71,4700.0,37.73,37.74,37.68,37.71,4700.0
2014-04-21 12:10:00,37.72,37.73,37.66,37.7,4600.0,37.72,37.73,37.66,37.7,4600.0
2014-04-21 12:20:00,37.69,37.69,37.64,37.65,1600.0,37.69,37.69,37.64,37.65,1600.0
2014-04-21 12:30:00,37.66,37.66,37.6,37.61,3500.0,37.66,37.66,37.6,37.61,3500.0
2014-04-21 12:40:00,37.61,37.67,37.61,37.64,3700.0,37.61,37.67,37.61,37.64,3700.0
2014-04-21 12:50:00,37.65,37.65,37.61,37.64,1700.0,37.65,37.65,37.61,37.64,1700.0
2014-04-21 13:00:00,37.65,37.65,37.6,37.63,4500.0,37.65,37.65,37.6,37.63,4500.0
2014-04-21 13:10:00,37.6,37.63,37.6,37.61,2400.0,37.6,37.63,37.6,37.61,2400.0
2014-04-21 13:20:00,37.62,37.62,37.58,37.6,2500.0,37.62,37.62,37.58,37.6,2500.0
2014-04-21 13:30:00,37.6,37.6,37.53,37.54,4700.0,37.6,37.6,37.53,37.54,4700.0
2014-04-21 13:40:00,37.55,37.59,37.53,37.57,5700.0,37.55,37.59,37.53,37.57,5700.0
2014-04-21 13:50:00,37.58,37.61,37.55,37.58,6600.0,37.58,37.61,37.55,37.58,6600.0
2014-04-21 14:00:00,37.58,37.61,37.55,37.56,5600.0,37.58,37.61,37.55,37.56,5600.0
2014-04-21 14:10:00,37.55,37.55,37.53,37.53,3300.0,37.55,37.55,37.53,37.53,3300.0
2014-04-21 14:20:00,37.53,37.54,37.5,37.53,4900.0,37.53,37.54,37.5,37.53,4900.0
2014-04-21 14:30:00,37.54,37.54,37.5,37.54,3300.0,37.54,37.54,37.5,37.54,3300.0
2014-04-21 14:40:00,37.56,37.59,37.54,37.57,5100.0,37.56,37.59,37.54,37.57,5100.0
2014-04-21 14:50:00,37.56,37.59,37.54,37.59,17600.0,37.56,37.59,37.54,37.59,17600.0
2014-04-21 15:00:00,37.59,37.62,37.58,37.59,12500.0,37.59,37.62,37.58,37.59,12500.0
2014-04-21 15:10:00,37.58,37.59,37.56,37.56,11600.0,37.58,37.59,37.56,37.56,11600.0
2014-04-21 15:20:00,37.57,37.58,37.55,37.58,19900.0,37.57,37.58,37.55,37.58,19900.0
2014-04-21 15:30:00,37.58,37.61,37.56,37.59,15500.0,37.58,37.61,37.56,37.59,15500.0
2014-04-21 15:40:00,37.59,37.61,37.58,37.59,16100.0,37.59,37.61,37.58,37.59,16100.0
2014-04-21 15:50:00,37.6,37.62,37.58,37.59,45400.0,37.6,37.62,37.58,37.59,45400.0
2014-04-22 09:30:00,37.57,37.59,37.55,37.57,14700.0,37.57,37.59,37.55,37.57,14700.0
2014-04-22 09:40:00,37.57,37.57,37.5,37.55,5500.0,37.57,37.57,37.5,37.55,5500.0
2014-04-22 09:50:00,37.56,37.62,37.55,37.62,6100.0,37.56,37.62,37.55,37.62,6100.0
2014-04-22 10:00:00,37.6,37.72,37.59,37.72,6600.0,37.6,37.72,37.59,37.72,6600.0
2014-04-22 10:10:00,37.71,37.75,37.7,37.72,6900.0,37.71,37.75,37.7,37.72,6900.0
2014-04-22 10:20:00,37.73,37.74,37.66,37.69,10200.0,37.73,37.74,37.66,37.69,10200.0
2014-04-22 10:30:00,37.72,37.74,37.71,37.72,6500.0,37.72,37.74,37.71,37.72,6500.0
2014-04-22 10:40:00,37.72,37.77,37.69,37.77,6200.0,37.72,37.77,37.69,37.77,6200.0
2014-04-22 10:50:00,37.76,37.8,37.71,37.73,5600.0,37.76,37.8,37.71,37.73,5600.0
2014-04-22 11:00:00,37.75,37.77,37.72,37.73,6600.0,37.75,37.77,37.72,37.73,6600.0
2014-04-22 11:10:00,37.74,37.79,37.73,37.79,3300.0,37.74,37.79,37.73,37.79,3300.0
2014-04-22 11:20:00,37.77,37.88,37.77,37.88,10500.0,37.77,37.88,37.77,37.88,10500.0
2014-04-22 11:30:00,37.88,37.91,37.87,37.89,9200.0,37.88,37.91,37.87,37.89,9200.0
2014-04-22 11:40:00,37.89,37.89,37.86,37.86,3000.0,37.89,37.89,37.86,37.86,3000.0
2014-04-22 11:50:00,37.87,37.92,37.87,37.9,10000.0,37.87,37.92,37.87,37.9,10000.0
2014-04-22 12:00:00,37.91,37.97,37.9,37.97,6900.0,37.91,37.97,37.9,37.97,6900.0
2014-04-22 12:10:00,37.97,38.02,37.96,38.02,7000.0,37.97,38.02,37.96,38.02,7000.0
2014-04-22 12:20:00,38.02,38.05,38.01,38.05,8400.0,38.02,38.05,38.01,38.05,8400.0
2014-04-22 12:30:00,38.05,38.06,38.01,38.03,6500.0,38.05,38.06,38.01,38.03,6500.0
2014-04-22 12:40:00,38.02,38.03,38.0,38.01,7300.0,38.02,38.03,38.0,38.01,7300.0
2014-04-22 12:50:00,38.0,38.05,38.0,38.03,7700.0,38.0,38.05,38.0,38.03,7700.0
2014-04-22 13:00:00,38.03,38.05,38.01,38.02,13300.0,38.03,38.05,38.01,38.02,13300.0
2014-04-22 13:10:00,38.02,38.05,38.01,38.03,9100.0,38.02,38.05,38.01,38.03,9100.0
2014-04-22 13:20:00,38.02,38.06,38.02,38.03,6100.0,38.02,38.06,38.02,38.03,6100.0
2014-04-22 13:30:00,38.03,38.09,38.01,38.09,13200.0,38.03,38.09,38.01,38.09,13200.0
2014-04-22 13:40:00,38.09,38.09,38.05,38.07,10600.0,38.09,38.09,38.05,38.07,10600.0
2014-04-22 13:50:00,38.07,38.11,38.06,38.08,10600.0,38.07,38.11,38.06,38.08,10600.0
2014-04-22 14:00:00,38.08,38.14,38.08,38.11,20100.0,38.08,38.14,38.08,38.11,20100.0
2014-04-22 14:10:00,38.11,38.12,38.1,38.1,8800.0,38.11,38.12,38.1,38.1,8800.0
2014-04-22 14:20:00,38.1,38.1,38.03,38.03,4700.0,38.1,38.1,38.03,38.03,4700.0
2014-04-22 14:30:00,38.03,38.07,38.0,38.07,6700.0,38.03,38.07,38.0,38.07,6700.0
2014-04-22 14:40:00,38.08,38.1,38.06,38.09,14200.0,38.08,38.1,38.06,38.09,14200.0
2014-04-22 14:50:00,38.08,38.12,38.08,38.09,8300.0,38.08,38.12,38.08,38.09,8300.0
2014-04-22 15:00:00,38.09,38.11,38.05,38.05,17000.0,38.09,38.11,38.05,38.05,17000.0
2014-04-22 15:10:00,38.05,38.05,38.0,38.04,12200.0,38.05,38.05,38.0,38.04,12200.0
2014-04-22 15:20:00,38.03,38.05,38.0,38.01,11500.0,38.03,38.05,38.0,38.01,11500.0
2014-04-22 15:30:00,38.02,38.04,38.0,38.03,20500.0,38.02,38.04,38.0,38.03,20500.0
2014-04-22 15:40:00,38.04,38.04,37.99,38.01,21700.0,38.04,38.04,37.99,38.01,21700.0
2014-04-22 15:50:00,38.01,38.05,37.99,38.05,66100.0,38.01,38.05,37.99,38.05,66100.0
2014-04-23 09:30:00,38.0,38.0,37.74,37.76,16500.0,38.0,38.0,37.74,37.76,16500.0
2014-04-23 09:40:00,37.73,37.84,37.73,37.8,63600.0,37.73,37.84,37.73,37.8,63600.0
2014-04-23 09:50:00,37.8,37.85,37.77,37.85,6200.0,37.8,37.85,37.77,37.85,6200.0
2014-04-23 10:00:00,37.81,37.86,37.75,37.83,7400.0,37.81,37.86,37.75,37.83,7400.0
2014-04-23 10:10:00,37.83,37.95,37.81,37.86,7000.0,37.83,37.95,37.81,37.86,7000.0
2014-04-23 10:20:00,37.86,38.04,37.86,38.02,139000.0,37.86,38.04,37.86,38.02,139000.0
2014-04-23 10:30:00,38.0,38.08,37.98,38.08,13400.0,38.0,38.08,37.98,38.08,13400.0
2014-04-23 10:40:00,38.08,38.2,38.08,38.15,31700.0,38.08,38.2,38.08,38.15,31700.0
2014-04-23 10:50:00,38.16,38.19,38.12,38.14,7000.0,38.16,38.19,38.12,38.14,7000.0
2014-04-23 11:00:00,38.14,38.16,38.12,38.14,8400.0,38.14,38.16,38.12,38.14,8400.0
2014-04-23 11:10:00,38.14,38.14,38.1,38.12,9900.0,38.14,38.14,38.1,38.12,9900.0
2014-04-23 11:20:00,38.12,38.13,38.07,38.09,14700.0,38.12,38.13,38.07,38.09,14700.0
2014-04-23 11:30:00,38.11,38.18,38.1,38.18,10200.0,38.11,38.18,38.1,38.18,10200.0
2014-04-23 11:40:00,38.17,38.17,38.12,38.13,4800.0,38.17,38.17,38.12,38.13,4800.0
2014-04-23 11:50:00,38.13,38.17,38.12,38.16,5800.0,38.13,38.17,38.12,38.16,5800.0
2014-04-23 12:00:00,38.16,38.16,38.1,38.11,4900.0,38.16,38.16,38.1,38.11,4900.0
2014-04-23 12:10:00,38.12,38.14,38.11,38.14,10500.0,38.12,38.14,38.11,38.14,10500.0
2014-04-23 12:20:00,38.13,38.14,38.09,38.11,7100.0,38.13,38.14,38.09,38.11,7100.0
2014-04-23 12:30:00,38.11,38.12,38.09,38.09,7600.0,38.11,38.12,38.09,38.09,7600.0
2014-04-23 12:40:00,38.09,38.11,38.09,38.1,5300.0,38.09,38.11,38.09,38.1,5300.0
2014-04-23 12:50:00,38.09,38.12,38.09,38.11,4800.0,38.09,38.12,38.09,38.11,4800.0
2014-04-23 13:00:00,38.11,38.12,38.06,38.07,7800.0,38.11,38.12,38.06,38.07,7800.0
2014-04-23 13:10:00,38.07,38.09,38.05,38.09,5800.0,38.07,38.09,38.05,38.09,5800.0
2014-04-23 13:20:00,38.09,38.15,38.08,38.12,38800.0,38.09,38.15,38.08,38.12,38800.0
2014-04-23 13:30:00,38.12,38.13,38.01,38.01,9500.0,38.12,38.13,38.01,38.01,9500.0
2014-04-23 13:40:00,38.01,38.04,38.0,38.0,111000.0,38.01,38.04,38.0,38.0,111000.0
2014-04-23 13:50:00,38.0,38.1,38.0,38.08,47900.0,38.0,38.1,38.0,38.08,47900.0
2014-04-23 14:00:00,38.07,38.09,38.03,38.09,33300.0,38.07,38.09,38.03,38.09,33300.0
2014-04-23 14:10:00,38.09,38.11,38.08,38.09,9900.0,38.09,38.11,38.08,38.09,9900.0
2014-04-23 14:20:00,38.08,38.09,38.07,38.09,6900.0,38.08,38.09,38.07,38.09,6900.0
2014-04-23 14:30:00,38.08,38.08,38.05,38.08,9900.0,38.08,38.08,38.05,38.08,9900.0
2014-04-23 14:40:00,38.07,38.07,38.05,38.06,11000.0,38.07,38.07,38.05,38.06,11000.0
2014-04-23 14:50:00,38.06,38.06,38.03,38.04,29700.0,38.06,38.06,38.03,38.04,29700.0
2014-04-23 15:00:00,38.03,38.03,38.0,38.02,31700.0,38.03,38.03,38.0,38.02,31700.0
2014-04-23 15:10:00,38.02,38.02,37.99,38.01,24000.0,38.02,38.02,37.99,38.01,24000.0
2014-04-23 15:20:00,38.0,38.01,37.98,37.98,28800.0,38.0,38.01,37.98,37.98,28800.0
2014-04-23 15:30:00,37.99,38.0,37.96,37.97,13500.0,37.99,38.0,37.96,37.97,13500.0
2014-04-23 15:40:00,37.97,37.98,37.94,37.97,22500.0,37.97,37.98,37.94,37.97,22500.0
2014-04-23 15:50:00,37.96,38.0,37.87,37.88,82000.0,37.96,38.0,37.87,37.88,82000.0
2014-04-24 09:30:00,38.14,38.28,37.99,38.28,11600.0,38.14,38.28,37.99,38.28,11600.0
2014-04-24 09:40:00,38.21,38.21,37.83,37.83,7700.0,38.21,38.21,37.83,37.83,7700.0
2014-04-24 09:50:00,37.8,37.99,37.8,37.89,16300.0,37.8,37.99,37.8,37.89,16300.0
2014-04-24 10:00:00,37.86,37.89,37.72,37.78,10200.0,37.86,37.89,37.72,37.78,10200.0
2014-04-24 10:10:00,37.72,37.99,37.72,37.98,7700.0,37.72,37.99,37.72,37.98,7700.0
2014-04-24 10:20:00,37.98,37.98,37.93,37.94,12200.0,37.98,37.98,37.93,37.94,12200.0
2014-04-24 10:30:00,37.95,37.98,37.82,37.82,35500.0,37.95,37.98,37.82,37.82,35500.0
2014-04-24 10:40:00,37.82,37.84,37.78,37.8,7600.0,37.82,37.84,37.78,37.8,7600.0
2014-04-24 10:50:00,37.8,37.9,37.78,37.9,4000.0,37.8,37.9,37.78,37.9,4000.0
2014-04-24 11:00:00,37.89,37.94,37.85,37.9,8300.0,37.89,37.94,37.85,37.9,8300.0
2014-04-24 11:10:00,37.9,37.98,37.9,37.96,20700.0,37.9,37.98,37.9,37.96,20700.0
2014-04-24 11:20:00,37.98,38.02,37.98,37.98,5500.0,37.98,38.02,37.98,37.98,5500.0
2014-04-24 11:30:00,38.01,38.08,37.99,38.04,21700.0,38.01,38.08,37.99,38.04,21700.0
2014-04-24 11:40:00,38.05,38.08,38.03,38.04,9100.0,38.05,38.08,38.03,38.04,9100.0
2014-04-24 11:50:00,38.04,38.06,37.99,38.06,13300.0,38.04,38.06,37.99,38.06,13300.0
2014-04-24 12:00:00,38.06,38.07,38.01,38.01,12600.0,38.06,38.07,38.01,38.01,12600.0
2014-04-24 12:10:00,38.02,38.04,38.02,38.03,14800.0,38.02,38.04,38.02,38.03,14800.0
2014-04-24 12:20:00,38.04,38.07,38.0,38.0,12400.0,38.04,38.07,38.0,38.0,12400.0
2014-04-24 12:30:00,38.01,38.01,37.98,37.98,6400.0,38.01,38.01,37.98,37.98,6400.0
2014-04-24 12:40:00,37.98,38.01,37.97,37.98,4100.0,37.98,38.01,37.97,37.98,4100.0
2014-04-24 12:50:00,37.97,38.01,37.97,37.99,5800.0,37.97,38.01,37.97,37.99,5800.0
2014-04-24 13:00:00,38.0,38.01,37.98,37.98,8500.0,38.0,38.01,37.98,37.98,8500.0
2014-04-24 13:10:00,37.98,38.01,37.97,38.01,8900.0,37.98,38.01,37.97,38.01,8900.0
2014-04-24 13:20:00,38.01,38.01,37.99,37.99,3100.0,38.01,38.01,37.99,37.99,3100.0
2014-04-24 13:30:00,37.99,37.99,37.85,37.85,10700.0,37.99,37.99,37.85,37.85,10700.0
2014-04-24 13:40:00,37.85,37.9,37.84,37.88,5400.0,37.85,37.9,37.84,37.88,5400.0
2014-04-24 13:50:00,37.89,37.91,37.85,37.87,3800.0,37.89,37.91,37.85,37.87,3800.0
2014-04-24 14:00:00,37.87,37.92,37.87,37.87,8700.0,37.87,37.92,37.87,37.87,8700.0
2014-04-24 14:10:00,37.87,37.92,37.86,37.9,6000.0,37.87,37.92,37.86,37.9,6000.0
2014-04-24 14:20:00,37.89,37.89,37.85,37.87,7200.0,37.89,37.89,37.85,37.87,7200.0
2014-04-24 14:30:00,37.87,37.92,37.86,37.89,7200.0,37.87,37.92,37.86,37.89,7200.0
2014-04-24 14:40:00,37.89,37.9,37.87,37.89,5400.0,37.89,37.9,37.87,37.89,5400.0
2014-04-24 14:50:00,37.89,37.91,37.87,37.9,3900.0,37.89,37.91,37.87,37.9,3900.0
2014-04-24 15:00:00,37.9,37.93,37.89,37.93,16500.0,37.9,37.93,37.89,37.93,16500.0
2014-04-24 15:10:00,37.92,37.92,37.89,37.9,8700.0,37.92,37.92,37.89,37.9,8700.0
2014-04-24 15:20:00,37.9,37.94,37.89,37.92,26800.0,37.9,37.94,37.89,37.92,26800.0
2014-04-24 15:30:00,37.92,37.94,37.88,37.93,10800.0,37.92,37.94,37.88,37.93,10800.0
2014-04-24 15:40:00,37.93,37.94,37.85,37.85,23500.0,37.93,37.94,37.85,37.85,23500.0
2014-04-24 15:50:00,37.86,37.89,37.85,37.87,83400.0,37.86,37.89,37.85,37.87,83400.0
2014-04-25 09:30:00,37.78,37.99,37.72,37.96,21300.0,37.78,37.99,37.72,37.96,21300.0
2014-04-25 09:40:00,37.96,38.04,37.92,37.92,28000.0,37.96,38.04,37.92,37.92,28000.0
2014-04-25 09:50:00,37.89,37.89,37.68,37.68,9200.0,37.89,37.89,37.68,37.68,9200.0
2014-04-25 10:00:00,37.7,37.77,37.67,37.75,11600.0,37.7,37.77,37.67,37.75,11600.0
2014-04-25 10:10:00,37.75,37.8,37.66,37.66,11600.0,37.75,37.8,37.66,37.66,11600.0
2014-04-25 10:20:00,37.71,37.72,37.59,37.59,29500.0,37.71,37.72,37.59,37.59,29500.0
2014-04-25 10:30:00,37.61,37.61,37.51,37.57,7800.0,37.61,37.61,37.51,37.57,7800.0
2014-04-25 10:40:00,37.56,37.56,37.48,37.52,18600.0,37.56,37.56,37.48,37.52,18600.0
2014-04-25 10:50:00,37.51,37.52,37.47,37.49,10300.0,37.51,37.52,37.47,37.49,10300.0
2014-04-25 11:00:00,37.48,37.48,37.4,37.42,10600.0,37.48,37.48,37.4,37.42,10600.0
2014-04-25 11:10:00,37.42,37.49,37.41,37.48,5600.0,37.42,37.49,37.41,37.48,5600.0
2014-04-25 11:20:00,37.51,37.58,37.49,37.53,21900.0,37.51,37.58,37.49,37.53,21900.0
2014-04-25 11:30:00,37.55,37.62,37.55,37.62,17000.0,37.55,37.62,37.55,37.62,17000.0
2014-04-25 11:40:00,37.62,37.62,37.52,37.53,4900.0,37.62,37.62,37.52,37.53,4900.0
2014-04-25 11:50:00,37.54,37.61,37.51,37.6,10800.0,37.54,37.61,37.51,37.6,10800.0
2014-04-25 12:00:00,37.59,37.59,37.53,37.55,7400.0,37.59,37.59,37.53,37.55,7400.0
2014-04-25 12:10:00,37.55,37.56,37.52,37.52,8400.0,37.55,37.56,37.52,37.52,8400.0
2014-04-25 12:20:00,37.52,37.53,37.49,37.52,4400.0,37.52,37.53,37.49,37.52,4400.0
2014-04-25 12:30:00,37.52,37.54,37.49,37.49,5500.0,37.52,37.54,37.49,37.49,5500.0
2014-04-25 12:40:00,37.5,37.5,37.43,37.43,4400.0,37.5,37.5,37.43,37.43,4400.0
2014-04-25 12:50:00,37.43,37.47,37.43,37.47,4000.0,37.43,37.47,37.43,37.47,4000.0
2014-04-25 13:00:00,37.46,37.46,37.36,37.39,17300.0,37.46,37.46,37.36,37.39,17300.0
2014-04-25 13:10:00,37.41,37.41,37.35,37.36,8800.0,37.41,37.41,37.35,37.36,8800.0
2014-04-25 13:20:00,37.37,37.43,37.37,37.41,2800.0,37.37,37.43,37.37,37.41,2800.0
2014-04-25 13:30:00,37.41,37.41,37.36,37.38,4500.0,37.41,37.41,37.36,37.38,4500.0
2014-04-25 13:40:00,37.38,37.51,37.38,37.46,6800.0,37.38,37.51,37.38,37.46,6800.0
2014-04-25 13:50:00,37.46,37.48,37.44,37.44,6500.0,37.46,37.48,37.44,37.44,6500.0
2014-04-25 14:00:00,37.45,37.46,37.4,37.45,5800.0,37.45,37.46,37.4,37.45,5800.0
2014-04-25 14:10:00,37.44,37.48,37.42,37.42,6600.0,37.44,37.48,37.42,37.42,6600.0
2014-04-25 14:20:00,37.42,37.42,37.37,37.38,18900.0,37.42,37.42,37.37,37.38,18900.0
2014-04-25 14:30:00,37.37,37.42,37.34,37.4,19100.0,37.37,37.42,37.34,37.4,19100.0
2014-04-25 14:40:00,37.41,37.41,37.4,37.4,15400.0,37.41,37.41,37.4,37.4,15400.0
2014-04-25 14:50:00,37.4,37.41,37.35,37.35,8200.0,37.4,37.41,37.35,37.35,8200.0
2014-04-25 15:00:00,37.35,37.4,37.31,37.32,32000.0,37.35,37.4,37.31,37.32,32000.0
2014-04-25 15:10:00,37.33,37.37,37.33,37.36,12500.0,37.33,37.37,37.33,37.36,12500.0
2014-04-25 15:20:00,37.36,37.37,37.31,37.34,17200.0,37.36,37.37,37.31,37.34,17200.0
2014-04-25 15:30:00,37.34,37.37,37.34,37.37,20300.0,37.34,37.37,37.34,37.37,20300.0
2014-04-25 15:40:00,37.36,37.38,37.3,37.33,40400.0,37.36,37.38,37.3,37.33,40400.0
2014-04-25 15:50:00,37.33,37.35,37.3,37.3,67600.0,37.33,37.35,37.3,37.3,67600.0
2014-04-28 09:30:00,37.51,37.65,37.48,37.49,8300.0,37.51,37.65,37.48,37.49,8300.0
2014-04-28 09:40:00,37.5,37.5,37.37,37.37,13900.0,37.5,37.5,37.37,37.37,13900.0
2014-04-28 09:50:00,37.38,37.41,37.35,37.41,7800.0,37.38,37.41,37.35,37.41,7800.0
2014-04-28 10:00:00,37.41,37.43,37.35,37.37,51900.0,37.41,37.43,37.35,37.37,51900.0
2014-04-28 10:10:00,37.37,37.49,37.36,37.45,45900.0,37.37,37.49,37.36,37.45,45900.0
2014-04-28 10:20:00,37.47,37.5,37.39,37.39,21500.0,37.47,37.5,37.39,37.39,21500.0
2014-04-28 10:30:00,37.42,37.43,37.3,37.31,67400.0,37.42,37.43,37.3,37.31,67400.0
2014-04-28 10:40:00,37.3,37.36,37.29,37.32,20600.0,37.3,37.36,37.29,37.32,20600.0
2014-04-28 10:50:00,37.32,37.34,37.28,37.28,20000.0,37.32,37.34,37.28,37.28,20000.0
2014-04-28 11:00:00,37.28,37.32,37.17,37.18,13800.0,37.28,37.32,37.17,37.18,13800.0
2014-04-28 11:10:00,37.18,37.18,37.04,37.08,12600.0,37.18,37.18,37.04,37.08,12600.0
2014-04-28 11:20:00,37.09,37.09,36.9,36.9,29000.0,37.09,37.09,36.9,36.9,29000.0
2014-04-28 11:30:00,36.9,37.01,36.9,36.99,50600.0,36.9,37.01,36.9,36.99,50600.0
2014-04-28 11:40:00,36.99,37.0,36.97,36.98,15200.0,36.99,37.0,36.97,36.98,15200.0
2014-04-28 11:50:00,36.98,37.0,36.8,36.8,18600.0,36.98,37.0,36.8,36.8,18600.0
2014-04-28 12:00:00,36.81,36.93,36.74,36.75,18500.0,36.81,36.93,36.74,36.75,18500.0
2014-04-28 12:10:00,36.75,36.86,36.75,36.84,8700.0,36.75,36.86,36.75,36.84,8700.0
2014-04-28 12:20:00,36.84,36.85,36.8,36.8,7600.0,36.84,36.85,36.8,36.8,7600.0
2014-04-28 12:30:00,36.82,36.88,36.8,36.84,302100.0,36.82,36.88,36.8,36.84,302100.0
2014-04-28 12:40:00,36.85,36.88,36.79,36.79,20700.0,36.85,36.88,36.79,36.79,20700.0
2014-04-28 12:50:00,36.77,36.78,36.61,36.61,23000.0,36.77,36.78,36.61,36.61,23000.0
2014-04-28 13:00:00,36.62,36.62,36.53,36.53,12300.0,36.62,36.62,36.53,36.53,12300.0
2014-04-28 13:10:00,36.53,36.58,36.46,36.5,18100.0,36.53,36.58,36.46,36.5,18100.0
2014-04-28 13:20:00,36.5,36.51,36.4,36.48,16700.0,36.5,36.51,36.4,36.48,16700.0
2014-04-28 13:30:00,36.52,36.59,36.48,36.57,9700.0,36.52,36.59,36.48,36.57,9700.0
2014-04-28 13:40:00,36.58,36.6,36.55,36.59,16700.0,36.58,36.6,36.55,36.59,16700.0
2014-04-28 13:50:00,36.59,36.65,36.59,36.63,9300.0,36.59,36.65,36.59,36.63,9300.0
2014-04-28 14:00:00,36.62,36.62,36.54,36.57,17300.0,36.62,36.62,36.54,36.57,17300.0
2014-04-28 14:10:00,36.6,36.69,36.59,36.69,9100.0,36.6,36.69,36.59,36.69,9100.0
2014-04-28 14:20:00,36.7,36.73,36.67,36.69,15100.0,36.7,36.73,36.67,36.69,15100.0
2014-04-28 14:30:00,36.69,36.74,36.69,36.72,17900.0,36.69,36.74,36.69,36.72,17900.0
2014-04-28 14:40:00,36.72,36.75,36.68,36.75,16600.0,36.72,36.75,36.68,36.75,16600.0
2014-04-28 14:50:00,36.76,36.76,36.73,36.73,15100.0,36.76,36.76,36.73,36.73,15100.0
2014-04-28 15:00:00,36.74,36.84,36.73,36.82,19600.0,36.74,36.84,36.73,36.82,19600.0
2014-04-28 15:10:00,36.83,36.97,36.83,36.97,29000.0,36.83,36.97,36.83,36.97,29000.0
2014-04-28 15:20:00,36.98,36.99,36.89,36.9,38500.0,36.98,36.99,36.89,36.9,38500.0
2014-04-28 15:30:00,36.88,36.96,36.88,36.93,33300.0,36.88,36.96,36.88,36.93,33300.0
2014-04-28 15:40:00,36.93,36.94,36.82,36.82,53100.0,36.93,36.94,36.82,36.82,53100.0
2014-04-28 15:50:00,36.82,36.85,36.7,36.76,197400.0,36.82,36.85,36.7,36.76,197400.0
2014-04-29 09:30:00,36.88,36.95,36.76,36.93,6800.0,36.88,36.95,36.76,36.93,6800.0
2014-04-29 09:40:00,36.96,37.07,36.82,36.91,8100.0,36.96,37.07,36.82,36.91,8100.0
2014-04-29 09:50:00,36.95,37.04,36.86,36.87,16200.0,36.95,37.04,36.86,36.87,16200.0
2014-04-29 10:00:00,36.9,36.96,36.84,36.93,24700.0,36.9,36.96,36.84,36.93,24700.0
2014-04-29 10:10:00,36.92,36.98,36.9,36.94,13600.0,36.92,36.98,36.9,36.94,13600.0
2014-04-29 10:20:00,36.94,36.97,36.9,36.91,10000.0,36.94,36.97,36.9,36.91,10000.0
2014-04-29 10:30:00,36.92,36.99,36.9,36.97,9600.0,36.92,36.99,36.9,36.97,9600.0
2014-04-29 10:40:00,36.98,37.13,36.98,37.03,9700.0,36.98,37.13,36.98,37.03,9700.0
2014-04-29 10:50:00,37.04,37.08,37.0,37.03,9700.0,37.04,37.08,37.0,37.03,9700.0
2014-04-29 11:00:00,37.05,37.07,37.04,37.07,10800.0,37.05,37.07,37.04,37.07,10800.0
2014-04-29 11:10:00,37.06,37.06,36.97,36.98,6900.0,37.06,37.06,36.97,36.98,6900.0
2014-04-29 11:20:00,36.99,37.07,36.99,37.04,16400.0,36.99,37.07,36.99,37.04,16400.0
2014-04-29 11:30:00,37.04,37.04,36.98,37.02,18100.0,37.04,37.04,36.98,37.02,18100.0
2014-04-29 11:40:00,37.01,37.05,36.86,36.9,94500.0,37.01,37.05,36.86,36.9,94500.0
2014-04-29 11:50:00,36.9,36.92,36.81,36.91,9000.0,36.9,36.92,36.81,36.91,9000.0
2014-04-29 12:00:00,36.92,36.93,36.83,36.88,19700.0,36.92,36.93,36.83,36.88,19700.0
2014-04-29 12:10:00,36.87,36.89,36.83,36.86,19100.0,36.87,36.89,36.83,36.86,19100.0
2014-04-29 12:20:00,36.87,36.89,36.81,36.85,33500.0,36.87,36.89,36.81,36.85,33500.0
2014-04-29 12:30:00,36.85,36.9,36.84,36.86,16000.0,36.85,36.9,36.84,36.86,16000.0
2014-04-29 12:40:00,36.87,36.95,36.85,36.95,16700.0,36.87,36.95,36.85,36.95,16700.0
2014-04-29 12:50:00,36.95,37.0,36.95,37.0,6300.0,36.95,37.0,36.95,37.0,6300.0
2014-04-29 13:00:00,37.01,37.03,37.0,37.0,6600.0,37.01,37.03,37.0,37.0,6600.0
2014-04-29 13:10:00,36.98,37.01,36.89,36.92,12300.0,36.98,37.01,36.89,36.92,12300.0
2014-04-29 13:20:00,36.93,36.95,36.88,36.93,13200.0,36.93,36.95,36.88,36.93,13200.0
2014-04-29 13:30:00,36.91,36.95,36.87,36.94,8800.0,36.91,36.95,36.87,36.94,8800.0
2014-04-29 13:40:00,36.95,36.97,36.89,36.94,8400.0,36.95,36.97,36.89,36.94,8400.0
2014-04-29 13:50:00,36.95,36.98,36.94,36.98,18300.0,36.95,36.98,36.94,36.98,18300.0
2014-04-29 14:00:00,36.98,37.01,36.97,37.0,12200.0,36.98,37.01,36.97,37.0,12200.0
2014-04-29 14:10:00,37.0,37.01,36.96,36.97,12100.0,37.0,37.01,36.96,36.97,12100.0
2014-04-29 14:20:00,36.97,36.99,36.97,36.98,14600.0,36.97,36.99,36.97,36.98,14600.0
2014-04-29 14:30:00,36.98,37.0,36.98,36.98,11200.0,36.98,37.0,36.98,36.98,11200.0
2014-04-29 14:40:00,36.97,37.0,36.96,37.0,37700.0,36.97,37.0,36.96,37.0,37700.0
2014-04-29 14:50:00,37.0,37.0,36.99,36.99,143200.0,37.0,37.0,36.99,36.99,143200.0
2014-04-29 15:00:00,36.98,37.0,36.96,37.0,21700.0,36.98,37.0,36.96,37.0,21700.0
2014-04-29 15:10:00,37.0,37.01,36.98,37.0,27400.0,37.0,37.01,36.98,37.0,27400.0
2014-04-29 15:20:00,36.99,37.0,36.98,37.0,10600.0,36.99,37.0,36.98,37.0,10600.0
2014-04-29 15:30:00,37.0,37.0,36.96,36.99,65200.0,37.0,37.0,36.96,36.99,65200.0
2014-04-29 15:40:00,36.98,37.0,36.97,37.0,45600.0,36.98,37.0,36.97,37.0,45600.0
2014-04-29 15:50:00,37.0,37.01,36.98,36.99,98500.0,37.0,37.01,36.98,36.99,98500.0
2014-04-30 09:30:00,37.0,37.02,36.95,36.97,14200.0,37.0,37.02,36.95,36.97,14200.0
2014-04-30 09:40:00,36.99,37.07,36.97,36.99,4800.0,36.99,37.07,36.97,36.99,4800.0
2014-04-30 09:50:00,36.98,37.03,36.93,37.03,15400.0,36.98,37.03,36.93,37.03,15400.0
2014-04-30 10:00:00,36.99,37.02,36.96,37.0,4700.0,36.99,37.02,36.96,37.0,4700.0
2014-04-30 10:10:00,37.0,37.08,36.97,37.08,5100.0,37.0,37.08,36.97,37.08,5100.0
2014-04-30 10:20:00,37.09,37.17,37.07,37.15,3900.0,37.09,37.17,37.07,37.15,3900.0
2014-04-30 10:30:00,37.15,37.19,37.12,37.16,4800.0,37.15,37.19,37.12,37.16,4800.0
2014-04-30 10:40:00,37.15,37.24,37.15,37.23,5100.0,37.15,37.24,37.15,37.23,5100.0
2014-04-30 10:50:00,37.24,37.33,37.24,37.31,4800.0,37.24,37.33,37.24,37.31,4800.0
2014-04-30 11:00:00,37.3,37.31,37.28,37.29,8200.0,37.3,37.31,37.28,37.29,8200.0
2014-04-30 11:10:00,37.28,37.28,37.19,37.2,6700.0,37.28,37.28,37.19,37.2,6700.0
2014-04-30 11:20:00,37.19,37.23,37.16,37.23,5600.0,37.19,37.23,37.16,37.23,5600.0
2014-04-30 11:30:00,37.25,37.28,37.23,37.25,7000.0,37.25,37.28,37.23,37.25,7000.0
2014-04-30 11:40:00,37.26,37.29,37.25,37.28,4500.0,37.26,37.29,37.25,37.28,4500.0
2014-04-30 11:50:00,37.27,37.29,37.25,37.26,4100.0,37.27,37.29,37.25,37.26,4100.0
2014-04-30 12:00:00,37.26,37.31,37.26,37.31,9300.0,37.26,37.31,37.26,37.31,9300.0
2014-04-30 12:10:00,37.31,37.35,37.31,37.33,3300.0,37.31,37.35,37.31,37.33,3300.0
2014-04-30 12:20:00,37.33,37.33,37.32,37.32,4400.0,37.33,37.33,37.32,37.32,4400.0
2014-04-30 12:30:00,37.32,37.32,37.24,37.3,7300.0,37.32,37.32,37.24,37.3,7300.0
2014-04-30 12:40:00,37.3,37.32,37.3,37.32,5500.0,37.3,37.32,37.3,37.32,5500.0
2014-04-30 12:50:00,37.32,37.37,37.32,37.37,5900.0,37.32,37.37,37.32,37.37,5900.0
2014-04-30 13:00:00,37.37,37.38,37.36,37.36,6900.0,37.37,37.38,37.36,37.36,6900.0
2014-04-30 13:10:00,37.37,37.39,37.35,37.38,5300.0,37.37,37.39,37.35,37.38,5300.0
2014-04-30 13:20:00,37.37,37.4,37.37,37.4,5800.0,37.37,37.4,37.37,37.4,5800.0
2014-04-30 13:30:00,37.38,37.38,37.36,37.36,5400.0,37.38,37.38,37.36,37.36,5400.0
2014-04-30 13:40:00,37.36,37.37,37.34,37.36,3400.0,37.36,37.37,37.34,37.36,3400.0
2014-04-30 13:50:00,37.36,37.43,37.36,37.41,7500.0,37.36,37.43,37.36,37.41,7500.0
2014-04-30 14:00:00,37.41,37.47,37.37,37.45,26200.0,37.41,37.47,37.37,37.45,26200.0
2014-04-30 14:10:00,37.45,37.45,37.38,37.43,21700.0,37.45,37.45,37.38,37.43,21700.0
2014-04-30 14:20:00,37.44,37.46,37.43,37.46,7500.0,37.44,37.46,37.43,37.46,7500.0
2014-04-30 14:30:00,37.46,37.51,37.46,37.47,12400.0,37.46,37.51,37.46,37.47,12400.0
2014-04-30 14:40:00,37.47,37.58,37.46,37.58,9700.0,37.47,37.58,37.46,37.58,9700.0
2014-04-30 14:50:00,37.59,37.59,37.55,37.56,8400.0,37.59,37.59,37.55,37.56,8400.0
2014-04-30 15:00:00,37.56,37.56,37.52,37.52,16900.0,37.56,37.56,37.52,37.52,16900.0
2014-04-30 15:10:00,37.51,37.52,37.47,37.48,13300.0,37.51,37.52,37.47,37.48,13300.0
2014-04-30 15:20:00,37.48,37.51,37.43,37.51,23000.0,37.48,37.51,37.43,37.51,23000.0
2014-04-30 15:30:00,37.51,37.56,37.51,37.55,11400.0,37.51,37.56,37.51,37.55,11400.0
2014-04-30 15:40:00,37.55,37.55,37.49,37.52,19600.0,37.55,37.55,37.49,37.52,19600.0
2014-04-30 15:50:00,37.53,37.62,37.53,37.62,91500.0,37.53,37.62,37.53,37.62,91500.0
2014-05-01 09:30:00,37.77,37.78,37.44,37.45,20200.0,37.77,37.78,37.44,37.45,20200.0
2014-05-01 09:40:00,37.49,37.58,37.49,37.53,45500.0,37.49,37.58,37.49,37.53,45500.0
2014-05-01 09:50:00,37.52,37.58,37.47,37.47,11100.0,37.52,37.58,37.47,37.47,11100.0
2014-05-01 10:00:00,37.43,37.53,37.38,37.47,8700.0,37.43,37.53,37.38,37.47,8700.0
2014-05-01 10:10:00,37.52,37.52,37.34,37.38,6100.0,37.52,37.52,37.34,37.38,6100.0
2014-05-01 10:20:00,37.37,37.47,37.33,37.47,6000.0,37.37,37.47,37.33,37.47,6000.0
2014-05-01 10:30:00,37.48,37.56,37.47,37.55,8800.0,37.48,37.56,37.47,37.55,8800.0
2014-05-01 10:40:00,37.55,37.64,37.55,37.63,9400.0,37.55,37.64,37.55,37.63,9400.0
2014-05-01 10:50:00,37.63,37.75,37.63,37.7,6800.0,37.63,37.75,37.63,37.7,6800.0
2014-05-01 11:00:00,37.71,37.71,37.66,37.66,6000.0,37.71,37.71,37.66,37.66,6000.0
2014-05-01 11:10:00,37.68,37.75,37.68,37.75,4600.0,37.68,37.75,37.68,37.75,4600.0
2014-05-01 11:20:00,37.74,37.81,37.71,37.79,5600.0,37.74,37.81,37.71,37.79,5600.0
2014-05-01 11:30:00,37.8,37.94,37.79,37.88,5600.0,37.8,37.94,37.79,37.88,5600.0
2014-05-01 11:40:00,37.87,37.91,37.86,37.86,3400.0,37.87,37.91,37.86,37.86,3400.0
2014-05-01 11:50:00,37.87,37.87,37.83,37.85,5200.0,37.87,37.87,37.83,37.85,5200.0
2014-05-01 12:00:00,37.82,37.88,37.81,37.88,3800.0,37.82,37.88,37.81,37.88,3800.0
2014-05-01 12:10:00,37.86,37.87,37.8,37.81,5700.0,37.86,37.87,37.8,37.81,5700.0
2014-05-01 12:20:00,37.81,37.86,37.79,37.84,4400.0,37.81,37.86,37.79,37.84,4400.0
2014-05-01 12:30:00,37.84,37.84,37.79,37.79,4400.0,37.84,37.84,37.79,37.79,4400.0
2014-05-01 12:40:00,37.78,37.8,37.7,37.73,14200.0,37.78,37.8,37.7,37.73,14200.0
2014-05-01 12:50:00,37.74,37.76,37.7,37.7,13000.0,37.74,37.76,37.7,37.7,13000.0
2014-05-01 13:00:00,37.69,37.71,37.66,37.68,7500.0,37.69,37.71,37.66,37.68,7500.0
2014-05-01 13:10:00,37.69,37.69,37.61,37.61,4800.0,37.69,37.69,37.61,37.61,4800.0
2014-05-01 13:20:00,37.62,37.62,37.59,37.6,3600.0,37.62,37.62,37.59,37.6,3600.0
2014-05-01 13:30:00,37.59,37.59,37.56,37.58,4700.0,37.59,37.59,37.56,37.58,4700.0
2014-05-01 13:40:00,37.58,37.58,37.53,37.54,10000.0,37.58,37.58,37.53,37.54,10000.0
2014-05-01 13:50:00,37.53,37.53,37.45,37.47,7500.0,37.53,37.53,37.45,37.47,7500.0
2014-05-01 14:00:00,37.47,37.53,37.47,37.53,11700.0,37.47,37.53,37.47,37.53,11700.0
2014-05-01 14:10:00,37.54,37.6,37.54,37.55,14400.0,37.54,37.6,37.54,37.55,14400.0
2014-05-01 14:20:00,37.53,37.6,37.52,37.57,17100.0,37.53,37.6,37.52,37.57,17100.0
2014-05-01 14:30:00,37.56,37.56,37.52,37.55,13700.0,37.56,37.56,37.52,37.55,13700.0
2014-05-01 14:40:00,37.55,37.57,37.51,37.57,14800.0,37.55,37.57,37.51,37.57,14800.0
2014-05-01 14:50:00,37.57,37.57,37.53,37.56,9900.0,37.57,37.57,37.53,37.56,9900.0
2014-05-01 15:00:00,37.55,37.56,37.54,37.56,9600.0,37.55,37.56,37.54,37.56,9600.0
2014-05-01 15:10:00,37.55,37.58,37.51,37.55,18400.0,37.55,37.58,37.51,37.55,18400.0
2014-05-01 15:20:00,37.55,37.56,37.54,37.55,9500.0,37.55,37.56,37.54,37.55,9500.0
2014-05-01 15:30:00,37.55,37.56,37.55,37.56,6200.0,37.55,37.56,37.55,37.56,6200.0
2014-05-01 15:40:00,37.56,37.59,37.55,37.56,14100.0,37.56,37.59,37.55,37.56,14100.0
2014-05-01 15:50:00,37.57,37.62,37.57,37.59,48800.0,37.57,37.62,37.57,37.59,48800.0
2014-05-02 09:30:00,37.6,37.89,37.51,37.63,5400.0,37.6,37.89,37.51,37.63,5400.0
2014-05-02 09:40:00,37.6,37.61,37.51,37.51,5600.0,37.6,37.61,37.51,37.51,5600.0
2014-05-02 09:50:00,37.49,37.55,37.42,37.47,9800.0,37.49,37.55,37.42,37.47,9800.0
2014-05-02 10:00:00,37.45,37.55,37.44,37.54,13500.0,37.45,37.55,37.44,37.54,13500.0
2014-05-02 10:10:00,37.55,37.63,37.54,37.62,27800.0,37.55,37.63,37.54,37.62,27800.0
2014-05-02 10:20:00,37.6,37.72,37.6,37.69,9000.0,37.6,37.72,37.6,37.69,9000.0
2014-05-02 10:30:00,37.67,37.82,37.66,37.77,15600.0,37.67,37.82,37.66,37.77,15600.0
2014-05-02 10:40:00,37.77,37.78,37.58,37.58,19200.0,37.77,37.78,37.58,37.58,19200.0
2014-05-02 10:50:00,37.57,37.67,37.56,37.66,7700.0,37.57,37.67,37.56,37.66,7700.0
2014-05-02 11:00:00,37.63,37.69,37.62,37.66,3400.0,37.63,37.69,37.62,37.66,3400.0
2014-05-02 11:10:00,37.65,37.65,37.58,37.65,7200.0,37.65,37.65,37.58,37.65,7200.0
2014-05-02 11:20:00,37.63,37.64,37.59,37.59,2600.0,37.63,37.64,37.59,37.59,2600.0
2014-05-02 11:30:00,37.6,37.68,37.6,37.68,14300.0,37.6,37.68,37.6,37.68,14300.0
2014-05-02 11:40:00,37.66,37.77,37.65,37.76,9600.0,37.66,37.77,37.65,37.76,9600.0
2014-05-02 11:50:00,37.76,37.81,37.76,37.78,5100.0,37.76,37.81,37.76,37.78,5100.0
2014-05-02 12:00:00,37.77,37.79,37.75,37.77,2900.0,37.77,37.79,37.75,37.77,2900.0
2014-05-02 12:10:00,37.77,37.8,37.77,37.79,3100.0,37.77,37.8,37.77,37.79,3100.0
2014-05-02 12:20:00,37.78,37.79,37.76,37.76,3900.0,37.78,37.79,37.76,37.76,3900.0
2014-05-02 12:30:00,37.76,37.79,37.74,37.78,3700.0,37.76,37.79,37.74,37.78,3700.0
2014-05-02 12:40:00,37.79,37.79,37.76,37.76,1400.0,37.79,37.79,37.76,37.76,1400.0
2014-05-02 12:50:00,37.76,37.77,37.72,37.76,4000.0,37.76,37.77,37.72,37.76,4000.0
2014-05-02 13:00:00,37.77,37.81,37.77,37.79,5400.0,37.77,37.81,37.77,37.79,5400.0
2014-05-02 13:10:00,37.78,37.79,37.76,37.77,2100.0,37.78,37.79,37.76,37.77,2100.0
2014-05-02 13:20:00,37.79,37.8,37.73,37.73,5000.0,37.79,37.8,37.73,37.73,5000.0
2014-05-02 13:30:00,37.71,37.72,37.65,37.67,5700.0,37.71,37.72,37.65,37.67,5700.0
2014-05-02 13:40:00,37.67,37.72,37.66,37.71,5400.0,37.67,37.72,37.66,37.71,5400.0
2014-05-02 13:50:00,37.7,37.7,37.67,37.69,4200.0,37.7,37.7,37.67,37.69,4200.0
2014-05-02 14:00:00,37.67,37.69,37.63,37.68,21400.0,37.67,37.69,37.63,37.68,21400.0
2014-05-02 14:10:00,37.67,37.73,37.66,37.71,5800.0,37.67,37.73,37.66,37.71,5800.0
2014-05-02 14:20:00,37.7,37.7,37.63,37.64,10900.0,37.7,37.7,37.63,37.64,10900.0
2014-05-02 14:30:00,37.65,37.67,37.64,37.67,7900.0,37.65,37.67,37.64,37.67,7900.0
2014-05-02 14:40:00,37.68,37.71,37.68,37.69,5700.0,37.68,37.71,37.68,37.69,5700.0
2014-05-02 14:50:00,37.7,37.72,37.68,37.69,6800.0,37.7,37.72,37.68,37.69,6800.0
2014-05-02 15:00:00,37.68,37.71,37.67,37.71,7100.0,37.68,37.71,37.67,37.71,7100.0
2014-05-02 15:10:00,37.71,37.71,37.68,37.68,4900.0,37.71,37.71,37.68,37.68,4900.0
2014-05-02 15:20:00,37.68,37.68,37.65,37.65,9200.0,37.68,37.68,37.65,37.65,9200.0
2014-05-02 15:30:00,37.65,37.66,37.63,37.63,17800.0,37.65,37.66,37.63,37.63,17800.0
2014-05-02 15:40:00,37.63,37.66,37.63,37.65,17300.0,37.63,37.66,37.63,37.65,17300.0
2014-05-02 15:50:00,37.64,37.64,37.57,37.58,47400.0,37.64,37.64,37.57,37.58,47400.0
2014-05-05 09:30:00,37.26,37.38,37.0,37.13,21500.0,37.26,37.38,37.0,37.13,21500.0
2014-05-05 09:40:00,37.19,37.2,37.11,37.13,8700.0,37.19,37.2,37.11,37.13,8700.0
2014-05-05 09:50:00,37.12,37.39,37.12,37.38,7300.0,37.12,37.39,37.12,37.38,7300.0
2014-05-05 10:00:00,37.39,37.43,37.37,37.39,5600.0,37.39,37.43,37.37,37.39,5600.0
2014-05-05 10:10:00,37.37,37.47,37.36,37.47,3800.0,37.37,37.47,37.36,37.47,3800.0
2014-05-05 10:20:00,37.52,37.56,37.43,37.43,4500.0,37.52,37.56,37.43,37.43,4500.0
2014-05-05 10:30:00,37.42,37.55,37.42,37.51,7100.0,37.42,37.55,37.42,37.51,7100.0
2014-05-05 10:40:00,37.52,37.66,37.52,37.62,10100.0,37.52,37.66,37.52,37.62,10100.0
2014-05-05 10:50:00,37.62,37.65,37.52,37.52,7500.0,37.62,37.65,37.52,37.52,7500.0
2014-05-05 11:00:00,37.52,37.52,37.45,37.5,3100.0,37.52,37.52,37.45,37.5,3100.0
2014-05-05 11:10:00,37.49,37.49,37.45,37.45,2300.0,37.49,37.49,37.45,37.45,2300.0
2014-05-05 11:20:00,37.45,37.48,37.42,37.48,4200.0,37.45,37.48,37.42,37.48,4200.0
2014-05-05 11:30:00,37.49,37.51,37.46,37.51,5000.0,37.49,37.51,37.46,37.51,5000.0
2014-05-05 11:40:00,37.51,37.52,37.47,37.48,1800.0,37.51,37.52,37.47,37.48,1800.0
2014-05-05 11:50:00,37.49,37.54,37.49,37.54,4400.0,37.49,37.54,37.49,37.54,4400.0
2014-05-05 12:00:00,37.55,37.58,37.55,37.55,5400.0,37.55,37.58,37.55,37.55,5400.0
2014-05-05 12:10:00,37.54,37.58,37.52,37.58,2600.0,37.54,37.58,37.52,37.58,2600.0
2014-05-05 12:20:00,37.57,37.58,37.56,37.57,3500.0,37.57,37.58,37.56,37.57,3500.0
2014-05-05 12:30:00,37.58,37.65,37.58,37.63,50300.0,37.58,37.65,37.58,37.63,50300.0
2014-05-05 12:40:00,37.64,37.66,37.62,37.64,3700.0,37.64,37.66,37.62,37.64,3700.0
2014-05-05 12:50:00,37.64,37.65,37.6,37.62,4100.0,37.64,37.65,37.6,37.62,4100.0
2014-05-05 13:00:00,37.62,37.64,37.61,37.64,5600.0,37.62,37.64,37.61,37.64,5600.0
2014-05-05 13:10:00,37.62,37.65,37.56,37.64,20800.0,37.62,37.65,37.56,37.64,20800.0
2014-05-05 13:20:00,37.65,37.66,37.62,37.64,4600.0,37.65,37.66,37.62,37.64,4600.0
2014-05-05 13:30:00,37.64,37.68,37.64,37.65,3100.0,37.64,37.68,37.64,37.65,3100.0
2014-05-05 13:40:00,37.64,37.68,37.64,37.65,2500.0,37.64,37.68,37.64,37.65,2500.0
2014-05-05 13:50:00,37.66,37.7,37.65,37.68,8800.0,37.66,37.7,37.65,37.68,8800.0
2014-05-05 14:00:00,37.67,37.69,37.66,37.66,7100.0,37.67,37.69,37.66,37.66,7100.0
2014-05-05 14:10:00,37.67,37.67,37.64,37.64,4900.0,37.67,37.67,37.64,37.64,4900.0
2014-05-05 14:20:00,37.64,37.68,37.63,37.66,4600.0,37.64,37.68,37.63,37.66,4600.0
2014-05-05 14:30:00,37.66,37.66,37.59,37.59,18500.0,37.66,37.66,37.59,37.59,18500.0
2014-05-05 14:40:00,37.59,37.61,37.55,37.6,59500.0,37.59,37.61,37.55,37.6,59500.0
2014-05-05 14:50:00,37.6,37.6,37.56,37.56,11100.0,37.6,37.6,37.56,37.56,11100.0
2014-05-05 15:00:00,37.56,37.56,37.52,37.54,6300.0,37.56,37.56,37.52,37.54,6300.0
2014-05-05 15:10:00,37.54,37.56,37.49,37.5,45900.0,37.54,37.56,37.49,37.5,45900.0
2014-05-05 15:20:00,37.5,37.51,37.48,37.51,10700.0,37.5,37.51,37.48,37.51,10700.0
2014-05-05 15:30:00,37.52,37.53,37.48,37.5,34300.0,37.52,37.53,37.48,37.5,34300.0
2014-05-05 15:40:00,37.5,37.51,37.49,37.5,47700.0,37.5,37.51,37.49,37.5,47700.0
2014-05-05 15:50:00,37.5,37.5,37.42,37.43,84200.0,37.5,37.5,37.42,37.43,84200.0
2014-05-06 09:30:00,37.38,37.38,37.15,37.21,46100.0,37.38,37.38,37.15,37.21,46100.0
2014-05-06 09:40:00,37.2,37.24,37.15,37.2,6900.0,37.2,37.24,37.15,37.2,6900.0
2014-05-06 09:50:00,37.19,37.28,37.17,37.25,13000.0,37.19,37.28,37.17,37.25,13000.0
2014-05-06 10:00:00,37.28,37.28,37.22,37.25,59600.0,37.28,37.28,37.22,37.25,59600.0
2014-05-06 10:10:00,37.21,37.28,37.21,37.26,72300.0,37.21,37.28,37.21,37.26,72300.0
2014-05-06 10:20:00,37.25,37.32,37.25,37.31,23900.0,37.25,37.32,37.25,37.31,23900.0
2014-05-06 10:30:00,37.32,37.4,37.3,37.31,11500.0,37.32,37.4,37.3,37.31,11500.0
2014-05-06 10:40:00,37.31,37.33,37.25,37.33,18500.0,37.31,37.33,37.25,37.33,18500.0
2014-05-06 10:50:00,37.32,37.32,37.19,37.19,4100.0,37.32,37.32,37.19,37.19,4100.0
2014-05-06 11:00:00,37.16,37.21,37.14,37.19,7900.0,37.16,37.21,37.14,37.19,7900.0
2014-05-06 11:10:00,37.19,37.23,37.19,37.23,5200.0,37.19,37.23,37.19,37.23,5200.0
2014-05-06 11:20:00,37.23,37.26,37.21,37.25,53800.0,37.23,37.26,37.21,37.25,53800.0
2014-05-06 11:30:00,37.24,37.27,37.22,37.27,71700.0,37.24,37.27,37.22,37.27,71700.0
2014-05-06 11:40:00,37.25,37.27,37.23,37.27,157000.0,37.25,37.27,37.23,37.27,157000.0
2014-05-06 11:50:00,37.26,37.26,37.23,37.25,12600.0,37.26,37.26,37.23,37.25,12600.0
2014-05-06 12:00:00,37.25,37.25,37.21,37.24,3800.0,37.25,37.25,37.21,37.24,3800.0
2014-05-06 12:10:00,37.25,37.26,37.23,37.25,63400.0,37.25,37.26,37.23,37.25,63400.0
2014-05-06 12:20:00,37.26,37.27,37.23,37.27,7300.0,37.26,37.27,37.23,37.27,7300.0
2014-05-06 12:30:00,37.25,37.28,37.24,37.25,48700.0,37.25,37.28,37.24,37.25,48700.0
2014-05-06 12:40:00,37.26,37.27,37.24,37.26,3800.0,37.26,37.27,37.24,37.26,3800.0
2014-05-06 12:50:00,37.26,37.26,37.22,37.23,1500.0,37.26,37.26,37.22,37.23,1500.0
2014-05-06 13:00:00,37.23,37.24,37.19,37.19,5000.0,37.23,37.24,37.19,37.19,5000.0
2014-05-06 13:10:00,37.18,37.2,37.16,37.19,7500.0,37.18,37.2,37.16,37.19,7500.0
2014-05-06 13:20:00,37.18,37.18,37.11,37.11,5000.0,37.18,37.18,37.11,37.11,5000.0
2014-05-06 13:30:00,37.11,37.13,37.08,37.08,4100.0,37.11,37.13,37.08,37.08,4100.0
2014-05-06 13:40:00,37.06,37.06,36.98,37.02,3400.0,37.06,37.06,36.98,37.02,3400.0
2014-05-06 13:50:00,37.0,37.03,36.95,36.96,10500.0,37.0,37.03,36.95,36.96,10500.0
2014-05-06 14:00:00,36.95,36.95,36.84,36.87,20400.0,36.95,36.95,36.84,36.87,20400.0
2014-05-06 14:10:00,36.88,36.96,36.88,36.95,12300.0,36.88,36.96,36.88,36.95,12300.0
2014-05-06 14:20:00,36.95,36.95,36.87,36.9,10600.0,36.95,36.95,36.87,36.9,10600.0
2014-05-06 14:30:00,36.89,36.93,36.88,36.88,15600.0,36.89,36.93,36.88,36.88,15600.0
2014-05-06 14:40:00,36.88,36.9,36.86,36.86,10600.0,36.88,36.9,36.86,36.86,10600.0
2014-05-06 14:50:00,36.86,36.87,36.84,36.85,10700.0,36.86,36.87,36.84,36.85,10700.0
2014-05-06 15:00:00,36.84,36.87,36.82,36.87,14500.0,36.84,36.87,36.82,36.87,14500.0
2014-05-06 15:10:00,36.87,36.92,36.85,36.92,15700.0,36.87,36.92,36.85,36.92,15700.0
2014-05-06 15:20:00,36.92,36.94,36.89,36.89,16900.0,36.92,36.94,36.89,36.89,16900.0
2014-05-06 15:30:00,36.9,36.9,36.86,36.89,114200.0,36.9,36.9,36.86,36.89,114200.0
2014-05-06 15:40:00,36.89,36.89,36.81,36.82,22300.0,36.89,36.89,36.81,36.82,22300.0
2014-05-06 15:50:00,36.82,36.86,36.8,36.84,145300.0,36.82,36.86,36.8,36.84,145300.0
2014-05-07 09:30:00,36.97,36.99,36.88,36.9,9600.0,36.97,36.99,36.88,36.9,9600.0
2014-05-07 09:40:00,36.91,36.95,36.87,36.94,10300.0,36.91,36.95,36.87,36.94,10300.0
2014-05-07 09:50:00,36.94,36.95,36.84,36.84,15900.0,36.94,36.95,36.84,36.84,15900.0
2014-05-07 10:00:00,36.84,36.91,36.65,36.65,17100.0,36.84,36.91,36.65,36.65,17100.0
2014-05-07 10:10:00,36.67,36.72,36.57,36.7,20200.0,36.67,36.72,36.57,36.7,20200.0
2014-05-07 10:20:00,36.7,36.76,36.66,36.72,17800.0,36.7,36.76,36.66,36.72,17800.0
2014-05-07 10:30:00,36.7,36.8,36.67,36.79,18100.0,36.7,36.8,36.67,36.79,18100.0
2014-05-07 10:40:00,36.79,36.84,36.75,36.76,23600.0,36.79,36.84,36.75,36.76,23600.0
2014-05-07 10:50:00,36.77,36.79,36.71,36.71,13500.0,36.77,36.79,36.71,36.71,13500.0
2014-05-07 11:00:00,36.7,36.75,36.68,36.73,15500.0,36.7,36.75,36.68,36.73,15500.0
2014-05-07 11:10:00,36.73,36.8,36.73,36.77,27700.0,36.73,36.8,36.73,36.77,27700.0
2014-05-07 11:20:00,36.75,36.78,36.72,36.78,9700.0,36.75,36.78,36.72,36.78,9700.0
2014-05-07 11:30:00,36.78,36.89,36.76,36.89,3800.0,36.78,36.89,36.76,36.89,3800.0
2014-05-07 11:40:00,36.91,36.97,36.91,36.94,17500.0,36.91,36.97,36.91,36.94,17500.0
2014-05-07 11:50:00,36.94,36.94,36.87,36.87,7800.0,36.94,36.94,36.87,36.87,7800.0
2014-05-07 12:00:00,36.87,36.88,36.81,36.82,3800.0,36.87,36.88,36.81,36.82,3800.0
2014-05-07 12:10:00,36.83,36.87,36.83,36.87,2200.0,36.83,36.87,36.83,36.87,2200.0
2014-05-07 12:20:00,36.87,36.87,36.8,36.82,6600.0,36.87,36.87,36.8,36.82,6600.0
2014-05-07 12:30:00,36.82,36.83,36.8,36.83,1800.0,36.82,36.83,36.8,36.83,1800.0
2014-05-07 12:40:00,36.84,36.84,36.75,36.77,3900.0,36.84,36.84,36.75,36.77,3900.0
2014-05-07 12:50:00,36.76,36.79,36.73,36.75,14500.0,36.76,36.79,36.73,36.75,14500.0
2014-05-07 13:00:00,36.72,36.76,36.71,36.71,14900.0,36.72,36.76,36.71,36.71,14900.0
2014-05-07 13:10:00,36.7,36.8,36.7,36.79,14800.0,36.7,36.8,36.7,36.79,14800.0
2014-05-07 13:20:00,36.78,36.82,36.76,36.8,8900.0,36.78,36.82,36.76,36.8,8900.0
2014-05-07 13:30:00,36.79,36.83,36.78,36.8,9200.0,36.79,36.83,36.78,36.8,9200.0
2014-05-07 13:40:00,36.8,36.81,36.77,36.77,6700.0,36.8,36.81,36.77,36.77,6700.0
2014-05-07 13:50:00,36.79,36.82,36.72,36.73,5600.0,36.79,36.82,36.72,36.73,5600.0
2014-05-07 14:00:00,36.69,36.78,36.69,36.78,6400.0,36.69,36.78,36.69,36.78,6400.0
2014-05-07 14:10:00,36.77,36.85,36.76,36.85,60300.0,36.77,36.85,36.76,36.85,60300.0
2014-05-07 14:20:00,36.86,36.91,36.84,36.9,5200.0,36.86,36.91,36.84,36.9,5200.0
2014-05-07 14:30:00,36.9,36.92,36.88,36.9,5000.0,36.9,36.92,36.88,36.9,5000.0
2014-05-07 14:40:00,36.92,36.94,36.9,36.91,16300.0,36.92,36.94,36.9,36.91,16300.0
2014-05-07 14:50:00,36.91,36.95,36.89,36.95,5900.0,36.91,36.95,36.89,36.95,5900.0
2014-05-07 15:00:00,36.94,36.95,36.88,36.93,7300.0,36.94,36.95,36.88,36.93,7300.0
2014-05-07 15:10:00,36.94,36.98,36.94,36.96,9300.0,36.94,36.98,36.94,36.96,9300.0
2014-05-07 15:20:00,36.93,36.98,36.91,36.95,14500.0,36.93,36.98,36.91,36.95,14500.0
2014-05-07 15:30:00,36.95,37.02,36.95,37.02,10800.0,36.95,37.02,36.95,37.02,10800.0
2014-05-07 15:40:00,37.02,37.11,37.01,37.09,18200.0,37.02,37.11,37.01,37.09,18200.0
2014-05-07 15:50:00,37.1,37.31,37.09,37.3,194400.0,37.1,37.31,37.09,37.3,194400.0
2014-05-08 09:30:00,37.04,37.22,37.03,37.22,11800.0,37.04,37.22,37.03,37.22,11800.0
2014-05-08 09:40:00,37.15,37.32,37.14,37.32,12800.0,37.15,37.32,37.14,37.32,12800.0
2014-05-08 09:50:00,37.34,37.45,37.34,37.43,4300.0,37.34,37.45,37.34,37.43,4300.0
2014-05-08 10:00:00,37.42,37.61,37.42,37.56,4700.0,37.42,37.61,37.42,37.56,4700.0
2014-05-08 10:10:00,37.57,37.64,37.57,37.57,3900.0,37.57,37.64,37.57,37.57,3900.0
2014-05-08 10:20:00,37.59,37.66,37.59,37.6,4500.0,37.59,37.66,37.59,37.6,4500.0
2014-05-08 10:30:00,37.61,37.61,37.53,37.59,8300.0,37.61,37.61,37.53,37.59,8300.0
2014-05-08 10:40:00,37.6,37.62,37.52,37.52,4800.0,37.6,37.62,37.52,37.52,4800.0
2014-05-08 10:50:00,37.54,37.65,37.54,37.62,5200.0,37.54,37.65,37.54,37.62,5200.0
2014-05-08 11:00:00,37.61,37.72,37.6,37.72,3500.0,37.61,37.72,37.6,37.72,3500.0
2014-05-08 11:10:00,37.72,37.74,37.64,37.68,6400.0,37.72,37.74,37.64,37.68,6400.0
2014-05-08 11:20:00,37.69,37.71,37.66,37.68,4800.0,37.69,37.71,37.66,37.68,4800.0
2014-05-08 11:30:00,37.71,37.75,37.69,37.71,3600.0,37.71,37.75,37.69,37.71,3600.0
2014-05-08 11:40:00,37.7,37.71,37.68,37.7,3400.0,37.7,37.71,37.68,37.7,3400.0
2014-05-08 11:50:00,37.7,37.74,37.67,37.68,2000.0,37.7,37.74,37.67,37.68,2000.0
2014-05-08 12:00:00,37.68,37.71,37.64,37.66,3400.0,37.68,37.71,37.64,37.66,3400.0
2014-05-08 12:10:00,37.63,37.68,37.63,37.66,2800.0,37.63,37.68,37.63,37.66,2800.0
2014-05-08 12:20:00,37.65,37.69,37.62,37.67,3000.0,37.65,37.69,37.62,37.67,3000.0
2014-05-08 12:30:00,37.67,37.7,37.66,37.66,4100.0,37.67,37.7,37.66,37.66,4100.0
2014-05-08 12:40:00,37.66,37.66,37.56,37.56,2800.0,37.66,37.66,37.56,37.56,2800.0
2014-05-08 12:50:00,37.54,37.54,37.47,37.52,2600.0,37.54,37.54,37.47,37.52,2600.0
2014-05-08 13:00:00,37.51,37.59,37.51,37.59,3600.0,37.51,37.59,37.51,37.59,3600.0
2014-05-08 13:10:00,37.57,37.57,37.51,37.51,4400.0,37.57,37.57,37.51,37.51,4400.0
2014-05-08 13:20:00,37.5,37.51,37.46,37.49,8300.0,37.5,37.51,37.46,37.49,8300.0
2014-05-08 13:30:00,37.5,37.52,37.46,37.51,2600.0,37.5,37.52,37.46,37.51,2600.0
2014-05-08 13:40:00,37.51,37.53,37.46,37.46,4800.0,37.51,37.53,37.46,37.46,4800.0
2014-05-08 13:50:00,37.46,37.47,37.42,37.45,4100.0,37.46,37.47,37.42,37.45,4100.0
2014-05-08 14:00:00,37.41,37.44,37.38,37.41,13200.0,37.41,37.44,37.38,37.41,13200.0
2014-05-08 14:10:00,37.4,37.4,37.35,37.39,7700.0,37.4,37.4,37.35,37.39,7700.0
2014-05-08 14:20:00,37.4,37.41,37.36,37.41,4300.0,37.4,37.41,37.36,37.41,4300.0
2014-05-08 14:30:00,37.41,37.42,37.34,37.35,5400.0,37.41,37.42,37.34,37.35,5400.0
2014-05-08 14:40:00,37.36,37.36,37.21,37.22,8800.0,37.36,37.36,37.21,37.22,8800.0
2014-05-08 14:50:00,37.24,37.29,37.22,37.24,13100.0,37.24,37.29,37.22,37.24,13100.0
2014-05-08 15:00:00,37.19,37.25,37.16,37.18,14500.0,37.19,37.25,37.16,37.18,14500.0
2014-05-08 15:10:00,37.16,37.27,37.16,37.25,7900.0,37.16,37.27,37.16,37.25,7900.0
2014-05-08 15:20:00,37.25,37.31,37.25,37.3,9800.0,37.25,37.31,37.25,37.3,9800.0
2014-05-08 15:30:00,37.29,37.32,37.25,37.27,10400.0,37.29,37.32,37.25,37.27,10400.0
2014-05-08 15:40:00,37.26,37.28,37.23,37.23,16100.0,37.26,37.28,37.23,37.23,16100.0
2014-05-08 15:50:00,37.22,37.27,37.19,37.25,52800.0,37.22,37.27,37.19,37.25,52800.0
2014-05-09 09:30:00,37.21,37.23,36.88,37.11,10200.0,37.21,37.23,36.88,37.11,10200.0
2014-05-09 09:40:00,37.05,37.14,36.95,37.14,4000.0,37.05,37.14,36.95,37.14,4000.0
2014-05-09 09:50:00,37.16,37.19,37.07,37.13,8500.0,37.16,37.19,37.07,37.13,8500.0
2014-05-09 10:00:00,37.11,37.18,37.08,37.16,10900.0,37.11,37.18,37.08,37.16,10900.0
2014-05-09 10:10:00,37.14,37.31,37.14,37.3,4200.0,37.14,37.31,37.14,37.3,4200.0
2014-05-09 10:20:00,37.24,37.33,37.21,37.21,3400.0,37.24,37.33,37.21,37.21,3400.0
2014-05-09 10:30:00,37.22,37.22,37.14,37.17,3800.0,37.22,37.22,37.14,37.17,3800.0
2014-05-09 10:40:00,37.18,37.18,37.09,37.16,2200.0,37.18,37.18,37.09,37.16,2200.0
2014-05-09 10:50:00,37.16,37.16,37.08,37.09,2800.0,37.16,37.16,37.08,37.09,2800.0
2014-05-09 11:00:00,37.07,37.08,36.98,36.98,5300.0,37.07,37.08,36.98,36.98,5300.0
2014-05-09 11:10:00,36.99,37.09,36.99,37.09,3800.0,36.99,37.09,36.99,37.09,3800.0
2014-05-09 11:20:00,37.08,37.17,37.08,37.17,9800.0,37.08,37.17,37.08,37.17,9800.0
2014-05-09 11:30:00,37.19,37.38,37.17,37.37,2800.0,37.19,37.38,37.17,37.37,2800.0
2014-05-09 11:40:00,37.37,37.39,37.33,37.39,63500.0,37.37,37.39,37.33,37.39,63500.0
2014-05-09 11:50:00,37.39,37.43,37.38,37.41,3800.0,37.39,37.43,37.38,37.41,3800.0
2014-05-09 12:00:00,37.4,37.45,37.34,37.34,5200.0,37.4,37.45,37.34,37.34,5200.0
2014-05-09 12:10:00,37.36,37.43,37.36,37.43,2200.0,37.36,37.43,37.36,37.43,2200.0
2014-05-09 12:20:00,37.45,37.48,37.43,37.43,4000.0,37.45,37.48,37.43,37.43,4000.0
2014-05-09 12:30:00,37.44,37.65,37.44,37.65,7400.0,37.44,37.65,37.44,37.65,7400.0
2014-05-09 12:40:00,37.65,37.69,37.56,37.58,6900.0,37.65,37.69,37.56,37.58,6900.0
2014-05-09 12:50:00,37.59,37.65,37.57,37.58,3400.0,37.59,37.65,37.57,37.58,3400.0
2014-05-09 13:00:00,37.58,37.58,37.53,37.53,2900.0,37.58,37.58,37.53,37.53,2900.0
2014-05-09 13:10:00,37.52,37.55,37.49,37.49,4600.0,37.52,37.55,37.49,37.49,4600.0
2014-05-09 13:20:00,37.49,37.53,37.47,37.53,2600.0,37.49,37.53,37.47,37.53,2600.0
2014-05-09 13:30:00,37.53,37.57,37.48,37.51,3100.0,37.53,37.57,37.48,37.51,3100.0
2014-05-09 13:40:00,37.54,37.54,37.47,37.48,3400.0,37.54,37.54,37.47,37.48,3400.0
2014-05-09 13:50:00,37.47,37.5,37.45,37.46,8300.0,37.47,37.5,37.45,37.46,8300.0
2014-05-09 14:00:00,37.45,37.5,37.45,37.46,5500.0,37.45,37.5,37.45,37.46,5500.0
2014-05-09 14:10:00,37.46,37.51,37.4,37.41,8200.0,37.46,37.51,37.4,37.41,8200.0
2014-05-09 14:20:00,37.42,37.47,37.42,37.44,4500.0,37.42,37.47,37.42,37.44,4500.0
2014-05-09 14:30:00,37.44,37.51,37.44,37.48,11200.0,37.44,37.51,37.44,37.48,11200.0
2014-05-09 14:40:00,37.49,37.49,37.43,37.47,6500.0,37.49,37.49,37.43,37.47,6500.0
2014-05-09 14:50:00,37.47,37.52,37.45,37.49,6900.0,37.47,37.52,37.45,37.49,6900.0
2014-05-09 15:00:00,37.5,37.54,37.49,37.51,5200.0,37.5,37.54,37.49,37.51,5200.0
2014-05-09 15:10:00,37.5,37.5,37.47,37.5,3500.0,37.5,37.5,37.47,37.5,3500.0
2014-05-09 15:20:00,37.5,37.5,37.47,37.48,8500.0,37.5,37.5,37.47,37.48,8500.0
2014-05-09 15:30:00,37.49,37.57,37.49,37.57,8200.0,37.49,37.57,37.49,37.57,8200.0
2014-05-09 15:40:00,37.57,37.6,37.56,37.58,13700.0,37.57,37.6,37.56,37.58,13700.0
2014-05-09 15:50:00,37.57,37.61,37.55,37.6,63200.0,37.57,37.61,37.55,37.6,63200.0
2014-05-12 09:30:00,37.79,37.89,37.78,37.87,7600.0,37.79,37.89,37.78,37.87,7600.0
2014-05-12 09:40:00,37.9,38.08,37.9,38.04,9100.0,37.9,38.08,37.9,38.04,9100.0
2014-05-12 09:50:00,38.06,38.13,38.02,38.12,10400.0,38.06,38.13,38.02,38.12,10400.0
2014-05-12 10:00:00,38.13,38.29,38.13,38.27,7000.0,38.13,38.29,38.13,38.27,7000.0
2014-05-12 10:10:00,38.25,38.35,38.24,38.35,8500.0,38.25,38.35,38.24,38.35,8500.0
2014-05-12 10:20:00,38.36,38.38,38.26,38.26,4800.0,38.36,38.38,38.26,38.26,4800.0
2014-05-12 10:30:00,38.26,38.32,38.26,38.31,6000.0,38.26,38.32,38.26,38.31,6000.0
2014-05-12 10:40:00,38.35,38.39,38.33,38.34,8000.0,38.35,38.39,38.33,38.34,8000.0
2014-05-12 10:50:00,38.31,38.33,38.25,38.29,5200.0,38.31,38.33,38.25,38.29,5200.0
2014-05-12 11:00:00,38.29,38.3,38.29,38.3,5700.0,38.29,38.3,38.29,38.3,5700.0
2014-05-12 11:10:00,38.29,38.3,38.27,38.28,2200.0,38.29,38.3,38.27,38.28,2200.0
2014-05-12 11:20:00,38.27,38.27,38.19,38.22,3200.0,38.27,38.27,38.19,38.22,3200.0
2014-05-12 11:30:00,38.23,38.3,38.22,38.23,4400.0,38.23,38.3,38.22,38.23,4400.0
2014-05-12 11:40:00,38.22,38.25,38.17,38.18,3800.0,38.22,38.25,38.17,38.18,3800.0
2014-05-12 11:50:00,38.18,38.19,38.15,38.17,2000.0,38.18,38.19,38.15,38.17,2000.0
2014-05-12 12:00:00,38.17,38.17,38.12,38.14,3500.0,38.17,38.17,38.12,38.14,3500.0
2014-05-12 12:10:00,38.14,38.17,38.14,38.17,2200.0,38.14,38.17,38.14,38.17,2200.0
2014-05-12 12:20:00,38.19,38.22,38.16,38.19,2900.0,38.19,38.22,38.16,38.19,2900.0
2014-05-12 12:30:00,38.17,38.2,38.17,38.2,2200.0,38.17,38.2,38.17,38.2,2200.0
2014-05-12 12:40:00,38.2,38.2,38.15,38.18,4700.0,38.2,38.2,38.15,38.18,4700.0
2014-05-12 12:50:00,38.17,38.2,38.17,38.2,3000.0,38.17,38.2,38.17,38.2,3000.0
2014-05-12 13:00:00,38.19,38.21,38.18,38.19,1700.0,38.19,38.21,38.18,38.19,1700.0
2014-05-12 13:10:00,38.19,38.21,38.18,38.18,1800.0,38.19,38.21,38.18,38.18,1800.0
2014-05-12 13:20:00,38.18,38.18,38.15,38.18,2800.0,38.18,38.18,38.15,38.18,2800.0
2014-05-12 13:30:00,38.18,38.2,38.17,38.2,3200.0,38.18,38.2,38.17,38.2,3200.0
2014-05-12 13:40:00,38.2,38.24,38.2,38.22,4400.0,38.2,38.24,38.2,38.22,4400.0
2014-05-12 13:50:00,38.23,38.23,38.21,38.21,1400.0,38.23,38.23,38.21,38.21,1400.0
2014-05-12 14:00:00,38.22,38.24,38.18,38.24,6000.0,38.22,38.24,38.18,38.24,6000.0
2014-05-12 14:10:00,38.23,38.24,38.21,38.24,5900.0,38.23,38.24,38.21,38.24,5900.0
2014-05-12 14:20:00,38.22,38.23,38.21,38.22,5700.0,38.22,38.23,38.21,38.22,5700.0
2014-05-12 14:30:00,38.22,38.24,38.21,38.22,4300.0,38.22,38.24,38.21,38.22,4300.0
2014-05-12 14:40:00,38.22,38.22,38.22,38.22,1700.0,38.22,38.22,38.22,38.22,1700.0
2014-05-12 14:50:00,38.22,38.27,38.22,38.27,6400.0,38.22,38.27,38.22,38.27,6400.0
2014-05-12 15:00:00,38.29,38.29,38.24,38.26,6100.0,38.29,38.29,38.24,38.26,6100.0
2014-05-12 15:10:00,38.26,38.26,38.23,38.25,6000.0,38.26,38.26,38.23,38.25,6000.0
2014-05-12 15:20:00,38.26,38.28,38.23,38.28,6400.0,38.26,38.28,38.23,38.28,6400.0
2014-05-12 15:30:00,38.28,38.3,38.27,38.29,6200.0,38.28,38.3,38.27,38.29,6200.0
2014-05-12 15:40:00,38.29,38.29,38.25,38.27,18600.0,38.29,38.29,38.25,38.27,18600.0
2014-05-12 15:50:00,38.27,38.32,38.26,38.28,60900.0,38.27,38.32,38.26,38.28,60900.0
2014-05-13 09:30:00,38.32,38.41,38.11,38.25,10300.0,38.32,38.41,38.11,38.25,10300.0
2014-05-13 09:40:00,38.26,38.35,38.26,38.31,4000.0,38.26,38.35,38.26,38.31,4000.0
2014-05-13 09:50:00,38.31,38.32,38.19,38.19,12400.0,38.31,38.32,38.19,38.19,12400.0
2014-05-13 10:00:00,38.2,38.33,38.2,38.33,8400.0,38.2,38.33,38.2,38.33,8400.0
2014-05-13 10:10:00,38.34,38.36,38.27,38.27,6200.0,38.34,38.36,38.27,38.27,6200.0
2014-05-13 10:20:00,38.29,38.34,38.28,38.33,5600.0,38.29,38.34,38.28,38.33,5600.0
2014-05-13 10:30:00,38.34,38.41,38.34,38.41,5900.0,38.34,38.41,38.34,38.41,5900.0
2014-05-13 10:40:00,38.41,38.43,38.35,38.36,6800.0,38.41,38.43,38.35,38.36,6800.0
2014-05-13 10:50:00,38.39,38.41,38.33,38.33,4400.0,38.39,38.41,38.33,38.33,4400.0
2014-05-13 11:00:00,38.33,38.36,38.31,38.35,5300.0,38.33,38.36,38.31,38.35,5300.0
2014-05-13 11:10:00,38.36,38.37,38.27,38.27,16400.0,38.36,38.37,38.27,38.27,16400.0
2014-05-13 11:20:00,38.27,38.31,38.26,38.31,5300.0,38.27,38.31,38.26,38.31,5300.0
2014-05-13 11:30:00,38.29,38.33,38.22,38.22,11200.0,38.29,38.33,38.22,38.22,11200.0
2014-05-13 11:40:00,38.21,38.23,38.14,38.16,5200.0,38.21,38.23,38.14,38.16,5200.0
2014-05-13 11:50:00,38.13,38.21,38.11,38.17,3900.0,38.13,38.21,38.11,38.17,3900.0
2014-05-13 12:00:00,38.17,38.2,38.14,38.15,4400.0,38.17,38.2,38.14,38.15,4400.0
2014-05-13 12:10:00,38.15,38.23,38.15,38.18,3900.0,38.15,38.23,38.15,38.18,3900.0
2014-05-13 12:20:00,38.18,38.18,38.11,38.14,6200.0,38.18,38.18,38.11,38.14,6200.0
2014-05-13 12:30:00,38.13,38.13,38.1,38.11,4200.0,38.13,38.13,38.1,38.11,4200.0
2014-05-13 12:40:00,38.11,38.12,38.08,38.11,4400.0,38.11,38.12,38.08,38.11,4400.0
2014-05-13 12:50:00,38.11,38.13,38.08,38.1,3700.0,38.11,38.13,38.08,38.1,3700.0
2014-05-13 13:00:00,38.09,38.12,38.09,38.1,3800.0,38.09,38.12,38.09,38.1,3800.0
2014-05-13 13:10:00,38.09,38.11,38.06,38.11,3100.0,38.09,38.11,38.06,38.11,3100.0
2014-05-13 13:20:00,38.1,38.11,38.08,38.09,2300.0,38.1,38.11,38.08,38.09,2300.0
2014-05-13 13:30:00,38.08,38.09,38.03,38.04,4100.0,38.08,38.09,38.03,38.04,4100.0
2014-05-13 13:40:00,38.04,38.07,38.02,38.02,5300.0,38.04,38.07,38.02,38.02,5300.0
2014-05-13 13:50:00,38.01,38.03,38.0,38.02,3700.0,38.01,38.03,38.0,38.02,3700.0
2014-05-13 14:00:00,38.03,38.08,38.03,38.08,4000.0,38.03,38.08,38.03,38.08,4000.0
2014-05-13 14:10:00,38.08,38.09,38.06,38.07,4200.0,38.08,38.09,38.06,38.07,4200.0
2014-05-13 14:20:00,38.07,38.12,38.07,38.09,5800.0,38.07,38.12,38.07,38.09,5800.0
2014-05-13 14:30:00,38.1,38.17,38.1,38.16,6700.0,38.1,38.17,38.1,38.16,6700.0
2014-05-13 14:40:00,38.16,38.17,38.12,38.13,5300.0,38.16,38.17,38.12,38.13,5300.0
2014-05-13 14:50:00,38.12,38.12,38.08,38.12,3200.0,38.12,38.12,38.08,38.12,3200.0
2014-05-13 15:00:00,38.1,38.13,38.08,38.1,6000.0,38.1,38.13,38.08,38.1,6000.0
2014-05-13 15:10:00,38.1,38.11,38.05,38.09,6900.0,38.1,38.11,38.05,38.09,6900.0
2014-05-13 15:20:00,38.09,38.09,38.05,38.06,8500.0,38.09,38.09,38.05,38.06,8500.0
2014-05-13 15:30:00,38.06,38.1,38.06,38.1,8100.0,38.06,38.1,38.06,38.1,8100.0
2014-05-13 15:40:00,38.09,38.12,38.09,38.1,12900.0,38.09,38.12,38.09,38.1,12900.0
2014-05-13 15:50:00,38.1,38.15,38.09,38.14,57400.0,38.1,38.15,38.09,38.14,57400.0
2014-05-14 09:30:00,38.09,38.26,38.05,38.05,3600.0,38.09,38.26,38.05,38.05,3600.0
2014-05-14 09:40:00,38.09,38.12,37.95,37.95,6100.0,38.09,38.12,37.95,37.95,6100.0
2014-05-14 09:50:00,37.95,38.08,37.95,38.03,6400.0,37.95,38.08,37.95,38.03,6400.0
2014-05-14 10:00:00,38.11,38.22,38.11,38.18,3700.0,38.11,38.22,38.11,38.18,3700.0
2014-05-14 10:10:00,38.16,38.16,37.99,38.03,9800.0,38.16,38.16,37.99,38.03,9800.0
2014-05-14 10:20:00,38.02,38.24,37.99,38.24,22600.0,38.02,38.24,37.99,38.24,22600.0
2014-05-14 10:30:00,38.24,38.24,38.14,38.17,4400.0,38.24,38.24,38.14,38.17,4400.0
2014-05-14 10:40:00,38.17,38.21,38.1,38.2,7500.0,38.17,38.21,38.1,38.2,7500.0
2014-05-14 10:50:00,38.23,38.28,38.15,38.15,10800.0,38.23,38.28,38.15,38.15,10800.0
2014-05-14 11:00:00,38.14,38.21,38.14,38.21,12900.0,38.14,38.21,38.14,38.21,12900.0
2014-05-14 11:10:00,38.21,38.21,38.18,38.2,6300.0,38.21,38.21,38.18,38.2,6300.0
2014-05-14 11:20:00,38.21,38.21,38.13,38.16,13700.0,38.21,38.21,38.13,38.16,13700.0
2014-05-14 11:30:00,38.16,38.21,38.16,38.21,16200.0,38.16,38.21,38.16,38.21,16200.0
2014-05-14 11:40:00,38.2,38.23,38.19,38.2,11900.0,38.2,38.23,38.19,38.2,11900.0
2014-05-14 11:50:00,38.19,38.2,38.17,38.18,22100.0,38.19,38.2,38.17,38.18,22100.0
2014-05-14 12:00:00,38.17,38.23,38.16,38.2,20000.0,38.17,38.23,38.16,38.2,20000.0
2014-05-14 12:10:00,38.21,38.22,38.18,38.2,10400.0,38.21,38.22,38.18,38.2,10400.0
2014-05-14 12:20:00,38.2,38.2,38.1,38.1,9400.0,38.2,38.2,38.1,38.1,9400.0
2014-05-14 12:30:00,38.09,38.09,38.06,38.07,5700.0,38.09,38.09,38.06,38.07,5700.0
2014-05-14 12:40:00,38.07,38.07,38.02,38.05,5300.0,38.07,38.07,38.02,38.05,5300.0
2014-05-14 12:50:00,38.05,38.05,38.03,38.04,1400.0,38.05,38.05,38.03,38.04,1400.0
2014-05-14 13:00:00,38.04,38.11,38.04,38.11,5800.0,38.04,38.11,38.04,38.11,5800.0
2014-05-14 13:10:00,38.1,38.15,38.1,38.14,2400.0,38.1,38.15,38.1,38.14,2400.0
2014-05-14 13:20:00,38.13,38.14,38.1,38.1,1700.0,38.13,38.14,38.1,38.1,1700.0
2014-05-14 13:30:00,38.11,38.12,38.06,38.06,3100.0,38.11,38.12,38.06,38.06,3100.0
2014-05-14 13:40:00,38.06,38.1,38.06,38.07,3000.0,38.06,38.1,38.06,38.07,3000.0
2014-05-14 13:50:00,38.08,38.09,38.06,38.09,2400.0,38.08,38.09,38.06,38.09,2400.0
2014-05-14 14:00:00,38.08,38.11,38.08,38.08,8500.0,38.08,38.11,38.08,38.08,8500.0
2014-05-14 14:10:00,38.09,38.11,38.09,38.1,2400.0,38.09,38.11,38.09,38.1,2400.0
2014-05-14 14:20:00,38.11,38.12,38.1,38.12,2900.0,38.11,38.12,38.1,38.12,2900.0
2014-05-14 14:30:00,38.13,38.13,38.09,38.12,8100.0,38.13,38.13,38.09,38.12,8100.0
2014-05-14 14:40:00,38.13,38.15,38.08,38.08,27300.0,38.13,38.15,38.08,38.08,27300.0
2014-05-14 14:50:00,38.09,38.15,38.08,38.12,30900.0,38.09,38.15,38.08,38.12,30900.0
2014-05-14 15:00:00,38.11,38.13,38.09,38.1,16700.0,38.11,38.13,38.09,38.1,16700.0
2014-05-14 15:10:00,38.08,38.13,38.08,38.13,10900.0,38.08,38.13,38.08,38.13,10900.0
2014-05-14 15:20:00,38.13,38.13,38.1,38.12,8600.0,38.13,38.13,38.1,38.12,8600.0
2014-05-14 15:30:00,38.13,38.13,38.02,38.03,14400.0,38.13,38.13,38.02,38.03,14400.0
2014-05-14 15:40:00,38.04,38.1,38.04,38.08,15600.0,38.04,38.1,38.04,38.08,15600.0
2014-05-14 15:50:00,38.07,38.07,38.04,38.04,34100.0,38.07,38.07,38.04,38.04,34100.0
2014-05-15 09:30:00,37.96,38.03,37.78,37.81,20400.0,37.96,38.03,37.78,37.81,20400.0
2014-05-15 09:40:00,37.77,37.87,37.73,37.73,19300.0,37.77,37.87,37.73,37.73,19300.0
2014-05-15 09:50:00,37.73,37.75,37.57,37.72,9500.0,37.73,37.75,37.57,37.72,9500.0
2014-05-15 10:00:00,37.75,37.76,37.58,37.69,39800.0,37.75,37.76,37.58,37.69,39800.0
2014-05-15 10:10:00,37.68,37.82,37.68,37.78,22300.0,37.68,37.82,37.68,37.78,22300.0
2014-05-15 10:20:00,37.77,37.85,37.75,37.82,18700.0,37.77,37.85,37.75,37.82,18700.0
2014-05-15 10:30:00,37.82,37.86,37.8,37.83,22800.0,37.82,37.86,37.8,37.83,22800.0
2014-05-15 10:40:00,37.8,37.96,37.8,37.93,14900.0,37.8,37.96,37.8,37.93,14900.0
2014-05-15 10:50:00,37.92,37.94,37.83,37.84,16900.0,37.92,37.94,37.83,37.84,16900.0
2014-05-15 11:00:00,37.84,37.84,37.75,37.75,9400.0,37.84,37.84,37.75,37.75,9400.0
2014-05-15 11:10:00,37.74,37.75,37.63,37.63,8700.0,37.74,37.75,37.63,37.63,8700.0
2014-05-15 11:20:00,37.62,37.63,37.56,37.56,5700.0,37.62,37.63,37.56,37.56,5700.0
2014-05-15 11:30:00,37.55,37.64,37.55,37.62,36200.0,37.55,37.64,37.55,37.62,36200.0
2014-05-15 11:40:00,37.63,37.63,37.55,37.55,3100.0,37.63,37.63,37.55,37.55,3100.0
2014-05-15 11:50:00,37.55,37.55,37.46,37.46,10000.0,37.55,37.55,37.46,37.46,10000.0
2014-05-15 12:00:00,37.46,37.54,37.46,37.52,3900.0,37.46,37.54,37.46,37.52,3900.0
2014-05-15 12:10:00,37.52,37.55,37.5,37.55,2600.0,37.52,37.55,37.5,37.55,2600.0
2014-05-15 12:20:00,37.55,37.55,37.5,37.53,4100.0,37.55,37.55,37.5,37.53,4100.0
2014-05-15 12:30:00,37.54,37.63,37.54,37.6,3900.0,37.54,37.63,37.54,37.6,3900.0
2014-05-15 12:40:00,37.59,37.6,37.56,37.56,2800.0,37.59,37.6,37.56,37.56,2800.0
2014-05-15 12:50:00,37.57,37.65,37.57,37.63,5600.0,37.57,37.65,37.57,37.63,5600.0
2014-05-15 13:00:00,37.64,37.64,37.62,37.62,2400.0,37.64,37.64,37.62,37.62,2400.0
2014-05-15 13:10:00,37.62,37.67,37.62,37.64,4100.0,37.62,37.67,37.62,37.64,4100.0
2014-05-15 13:20:00,37.66,37.67,37.63,37.67,6000.0,37.66,37.67,37.63,37.67,6000.0
2014-05-15 13:30:00,37.67,37.72,37.66,37.67,9400.0,37.67,37.72,37.66,37.67,9400.0
2014-05-15 13:40:00,37.67,37.67,37.64,37.66,3900.0,37.67,37.67,37.64,37.66,3900.0
2014-05-15 13:50:00,37.65,37.74,37.65,37.73,4900.0,37.65,37.74,37.65,37.73,4900.0
2014-05-15 14:00:00,37.74,37.84,37.71,37.82,9600.0,37.74,37.84,37.71,37.82,9600.0
2014-05-15 14:10:00,37.82,37.85,37.77,37.79,5700.0,37.82,37.85,37.77,37.79,5700.0
2014-05-15 14:20:00,37.76,37.81,37.74,37.79,6000.0,37.76,37.81,37.74,37.79,6000.0
2014-05-15 14:30:00,37.81,37.88,37.79,37.84,7100.0,37.81,37.88,37.79,37.84,7100.0
2014-05-15 14:40:00,37.86,37.88,37.81,37.83,4200.0,37.86,37.88,37.81,37.83,4200.0
2014-05-15 14:50:00,37.84,37.95,37.84,37.95,13100.0,37.84,37.95,37.84,37.95,13100.0
2014-05-15 15:00:00,37.94,37.94,37.91,37.94,5400.0,37.94,37.94,37.91,37.94,5400.0
2014-05-15 15:10:00,37.95,37.96,37.88,37.88,8800.0,37.95,37.96,37.88,37.88,8800.0
2014-05-15 15:20:00,37.88,37.9,37.81,37.82,11800.0,37.88,37.9,37.81,37.82,11800.0
2014-05-15 15:30:00,37.83,37.92,37.83,37.9,13400.0,37.83,37.92,37.83,37.9,13400.0
2014-05-15 15:40:00,37.9,37.9,37.85,37.85,8900.0,37.9,37.9,37.85,37.85,8900.0
2014-05-15 15:50:00,37.85,37.89,37.83,37.86,37200.0,37.85,37.89,37.83,37.86,37200.0
2014-05-16 09:30:00,37.97,37.98,37.59,37.68,14700.0,37.97,37.98,37.59,37.68,14700.0
2014-05-16 09:40:00,37.62,37.69,37.55,37.58,7500.0,37.62,37.69,37.55,37.58,7500.0
2014-05-16 09:50:00,37.58,37.72,37.58,37.71,12000.0,37.58,37.72,37.58,37.71,12000.0
2014-05-16 10:00:00,37.7,37.7,37.4,37.48,13800.0,37.7,37.7,37.4,37.48,13800.0
2014-05-16 10:10:00,37.47,37.67,37.44,37.63,39000.0,37.47,37.67,37.44,37.63,39000.0
2014-05-16 10:20:00,37.62,37.67,37.6,37.62,21500.0,37.62,37.67,37.6,37.62,21500.0
2014-05-16 10:30:00,37.63,37.68,37.62,37.66,13300.0,37.63,37.68,37.62,37.66,13300.0
2014-05-16 10:40:00,37.66,37.66,37.6,37.63,14900.0,37.66,37.66,37.6,37.63,14900.0
2014-05-16 10:50:00,37.63,37.64,37.61,37.63,8400.0,37.63,37.64,37.61,37.63,8400.0
2014-05-16 11:00:00,37.63,37.66,37.61,37.66,11300.0,37.63,37.66,37.61,37.66,11300.0
2014-05-16 11:10:00,37.66,37.74,37.66,37.72,5400.0,37.66,37.74,37.66,37.72,5400.0
2014-05-16 11:20:00,37.72,37.72,37.62,37.62,8500.0,37.72,37.72,37.62,37.62,8500.0
2014-05-16 11:30:00,37.62,37.67,37.62,37.66,9500.0,37.62,37.67,37.62,37.66,9500.0
2014-05-16 11:40:00,37.64,37.64,37.55,37.58,9700.0,37.64,37.64,37.55,37.58,9700.0
2014-05-16 11:50:00,37.59,37.59,37.54,37.58,9000.0,37.59,37.59,37.54,37.58,9000.0
2014-05-16 12:00:00,37.57,37.59,37.57,37.57,5400.0,37.57,37.59,37.57,37.57,5400.0
2014-05-16 12:10:00,37.55,37.57,37.54,37.55,5800.0,37.55,37.57,37.54,37.55,5800.0
2014-05-16 12:20:00,37.55,37.56,37.49,37.5,9400.0,37.55,37.56,37.49,37.5,9400.0
2014-05-16 12:30:00,37.51,37.54,37.49,37.53,5000.0,37.51,37.54,37.49,37.53,5000.0
2014-05-16 12:40:00,37.53,37.53,37.49,37.51,5800.0,37.53,37.53,37.49,37.51,5800.0
2014-05-16 12:50:00,37.51,37.51,37.5,37.5,2200.0,37.51,37.51,37.5,37.5,2200.0
2014-05-16 13:00:00,37.49,37.54,37.46,37.54,9800.0,37.49,37.54,37.46,37.54,9800.0
2014-05-16 13:10:00,37.54,37.57,37.5,37.56,7700.0,37.54,37.57,37.5,37.56,7700.0
2014-05-16 13:20:00,37.55,37.57,37.54,37.54,3400.0,37.55,37.57,37.54,37.54,3400.0
2014-05-16 13:30:00,37.54,37.55,37.52,37.55,9000.0,37.54,37.55,37.52,37.55,9000.0
2014-05-16 13:40:00,37.54,37.6,37.54,37.57,7600.0,37.54,37.6,37.54,37.57,7600.0
2014-05-16 13:50:00,37.58,37.6,37.56,37.56,3200.0,37.58,37.6,37.56,37.56,3200.0
2014-05-16 14:00:00,37.56,37.56,37.5,37.5,8500.0,37.56,37.56,37.5,37.5,8500.0
2014-05-16 14:10:00,37.51,37.55,37.51,37.53,8100.0,37.51,37.55,37.51,37.53,8100.0
2014-05-16 14:20:00,37.54,37.57,37.54,37.57,7800.0,37.54,37.57,37.54,37.57,7800.0
2014-05-16 14:30:00,37.58,37.61,37.57,37.6,8400.0,37.58,37.61,37.57,37.6,8400.0
2014-05-16 14:40:00,37.61,37.67,37.61,37.65,8700.0,37.61,37.67,37.61,37.65,8700.0
2014-05-16 14:50:00,37.66,37.74,37.63,37.73,11200.0,37.66,37.74,37.63,37.73,11200.0
2014-05-16 15:00:00,37.72,37.79,37.71,37.79,10800.0,37.72,37.79,37.71,37.79,10800.0
2014-05-16 15:10:00,37.78,37.8,37.75,37.75,9800.0,37.78,37.8,37.75,37.75,9800.0
2014-05-16 15:20:00,37.75,37.76,37.73,37.73,9700.0,37.75,37.76,37.73,37.73,9700.0
2014-05-16 15:30:00,37.73,37.77,37.73,37.75,18700.0,37.73,37.77,37.73,37.75,18700.0
2014-05-16 15:40:00,37.75,37.76,37.73,37.76,19200.0,37.75,37.76,37.73,37.76,19200.0
2014-05-16 15:50:00,37.76,37.81,37.74,37.77,86900.0,37.76,37.81,37.74,37.77,86900.0
2014-05-19 09:30:00,37.57,37.94,37.48,37.9,15700.0,37.57,37.94,37.48,37.9,15700.0
2014-05-19 09:40:00,37.89,38.09,37.89,38.02,7300.0,37.89,38.09,37.89,38.02,7300.0
2014-05-19 09:50:00,38.02,38.04,37.95,38.02,18000.0,38.02,38.04,37.95,38.02,18000.0
2014-05-19 10:00:00,38.0,38.09,37.96,38.06,6900.0,38.0,38.09,37.96,38.06,6900.0
2014-05-19 10:10:00,38.05,38.14,38.03,38.08,9500.0,38.05,38.14,38.03,38.08,9500.0
2014-05-19 10:20:00,38.08,38.13,38.06,38.1,22800.0,38.08,38.13,38.06,38.1,22800.0
2014-05-19 10:30:00,38.08,38.15,38.07,38.08,22000.0,38.08,38.15,38.07,38.08,22000.0
2014-05-19 10:40:00,38.09,38.15,38.09,38.11,8600.0,38.09,38.15,38.09,38.11,8600.0
2014-05-19 10:50:00,38.12,38.15,38.09,38.15,6600.0,38.12,38.15,38.09,38.15,6600.0
2014-05-19 11:00:00,38.15,38.21,38.15,38.18,7400.0,38.15,38.21,38.15,38.18,7400.0
2014-05-19 11:10:00,38.2,38.27,38.2,38.25,18400.0,38.2,38.27,38.2,38.25,18400.0
2014-05-19 11:20:00,38.23,38.24,38.17,38.18,8400.0,38.23,38.24,38.17,38.18,8400.0
2014-05-19 11:30:00,38.19,38.24,38.19,38.24,9300.0,38.19,38.24,38.19,38.24,9300.0
2014-05-19 11:40:00,38.23,38.26,38.21,38.24,8200.0,38.23,38.26,38.21,38.24,8200.0
2014-05-19 11:50:00,38.24,38.24,38.19,38.21,5600.0,38.24,38.24,38.19,38.21,5600.0
2014-05-19 12:00:00,38.21,38.23,38.18,38.2,24200.0,38.21,38.23,38.18,38.2,24200.0
2014-05-19 12:10:00,38.19,38.23,38.18,38.21,5400.0,38.19,38.23,38.18,38.21,5400.0
2014-05-19 12:20:00,38.21,38.22,38.19,38.2,5000.0,38.21,38.22,38.19,38.2,5000.0
2014-05-19 12:30:00,38.2,38.2,38.15,38.16,7800.0,38.2,38.2,38.15,38.16,7800.0
2014-05-19 12:40:00,38.15,38.16,38.14,38.16,2500.0,38.15,38.16,38.14,38.16,2500.0
2014-05-19 12:50:00,38.15,38.17,38.15,38.16,4400.0,38.15,38.17,38.15,38.16,4400.0
2014-05-19 13:00:00,38.16,38.19,38.14,38.14,3600.0,38.16,38.19,38.14,38.14,3600.0
2014-05-19 13:10:00,38.14,38.14,38.12,38.13,800.0,38.14,38.14,38.12,38.13,800.0
2014-05-19 13:20:00,38.13,38.18,38.13,38.18,6600.0,38.13,38.18,38.13,38.18,6600.0
2014-05-19 13:30:00,38.15,38.15,38.1,38.1,4100.0,38.15,38.15,38.1,38.1,4100.0
2014-05-19 13:40:00,38.11,38.15,38.1,38.15,4800.0,38.11,38.15,38.1,38.15,4800.0
2014-05-19 13:50:00,38.14,38.18,38.12,38.18,6800.0,38.14,38.18,38.12,38.18,6800.0
2014-05-19 14:00:00,38.17,38.2,38.15,38.16,5500.0,38.17,38.2,38.15,38.16,5500.0
2014-05-19 14:10:00,38.16,38.16,38.13,38.14,3700.0,38.16,38.16,38.13,38.14,3700.0
2014-05-19 14:20:00,38.13,38.17,38.13,38.15,5100.0,38.13,38.17,38.13,38.15,5100.0
2014-05-19 14:30:00,38.15,38.16,38.13,38.15,3100.0,38.15,38.16,38.13,38.15,3100.0
2014-05-19 14:40:00,38.14,38.15,38.13,38.14,4000.0,38.14,38.15,38.13,38.14,4000.0
2014-05-19 14:50:00,38.14,38.14,38.09,38.11,10500.0,38.14,38.14,38.09,38.11,10500.0
2014-05-19 15:00:00,38.11,38.13,38.1,38.11,5400.0,38.11,38.13,38.1,38.11,5400.0
2014-05-19 15:10:00,38.1,38.1,38.02,38.05,8300.0,38.1,38.1,38.02,38.05,8300.0
2014-05-19 15:20:00,38.05,38.08,38.05,38.08,4100.0,38.05,38.08,38.05,38.08,4100.0
2014-05-19 15:30:00,38.08,38.15,38.08,38.13,10700.0,38.08,38.15,38.08,38.13,10700.0
2014-05-19 15:40:00,38.13,38.16,38.12,38.15,17100.0,38.13,38.16,38.12,38.15,17100.0
2014-05-19 15:50:00,38.15,38.16,38.11,38.11,61200.0,38.15,38.16,38.11,38.11,61200.0
2014-05-20 09:30:00,38.19,38.26,37.94,38.16,36100.0,38.19,38.26,37.94,38.16,36100.0
2014-05-20 09:40:00,38.15,38.15,37.86,37.91,27800.0,38.15,38.15,37.86,37.91,27800.0
2014-05-20 09:50:00,37.9,37.97,37.83,37.9,40000.0,37.9,37.97,37.83,37.9,40000.0
2014-05-20 10:00:00,37.95,38.06,37.95,38.05,22200.0,37.95,38.06,37.95,38.05,22200.0
2014-05-20 10:10:00,38.04,38.19,38.04,38.15,12800.0,38.04,38.19,38.04,38.15,12800.0
2014-05-20 10:20:00,38.14,38.15,38.04,38.06,13700.0,38.14,38.15,38.04,38.06,13700.0
2014-05-20 10:30:00,38.05,38.2,38.05,38.15,24000.0,38.05,38.2,38.05,38.15,24000.0
2014-05-20 10:40:00,38.16,38.25,38.15,38.25,11400.0,38.16,38.25,38.15,38.25,11400.0
2014-05-20 10:50:00,38.24,38.34,38.21,38.32,19400.0,38.24,38.34,38.21,38.32,19400.0
2014-05-20 11:00:00,38.31,38.33,38.29,38.31,11100.0,38.31,38.33,38.29,38.31,11100.0
2014-05-20 11:10:00,38.3,38.3,38.24,38.25,11900.0,38.3,38.3,38.24,38.25,11900.0
2014-05-20 11:20:00,38.26,38.31,38.24,38.25,10600.0,38.26,38.31,38.24,38.25,10600.0
2014-05-20 11:30:00,38.24,38.36,38.24,38.3,10700.0,38.24,38.36,38.24,38.3,10700.0
2014-05-20 11:40:00,38.3,38.45,38.3,38.41,10800.0,38.3,38.45,38.3,38.41,10800.0
2014-05-20 11:50:00,38.4,38.4,38.26,38.28,9200.0,38.4,38.4,38.26,38.28,9200.0
2014-05-20 12:00:00,38.27,38.27,38.11,38.16,11100.0,38.27,38.27,38.11,38.16,11100.0
2014-05-20 12:10:00,38.14,38.15,38.06,38.13,9100.0,38.14,38.15,38.06,38.13,9100.0
2014-05-20 12:20:00,38.12,38.15,38.08,38.1,22600.0,38.12,38.15,38.08,38.1,22600.0
2014-05-20 12:30:00,38.1,38.15,38.09,38.12,17100.0,38.1,38.15,38.09,38.12,17100.0
2014-05-20 12:40:00,38.12,38.13,38.08,38.1,18700.0,38.12,38.13,38.08,38.1,18700.0
2014-05-20 12:50:00,38.11,38.12,38.1,38.11,4400.0,38.11,38.12,38.1,38.11,4400.0
2014-05-20 13:00:00,38.12,38.19,38.1,38.15,11100.0,38.12,38.19,38.1,38.15,11100.0
2014-05-20 13:10:00,38.16,38.16,38.08,38.11,11300.0,38.16,38.16,38.08,38.11,11300.0
2014-05-20 13:20:00,38.1,38.14,38.09,38.14,15300.0,38.1,38.14,38.09,38.14,15300.0
2014-05-20 13:30:00,38.14,38.17,38.1,38.14,12900.0,38.14,38.17,38.1,38.14,12900.0
2014-05-20 13:40:00,38.13,38.15,38.09,38.11,18000.0,38.13,38.15,38.09,38.11,18000.0
2014-05-20 13:50:00,38.1,38.11,38.08,38.09,8500.0,38.1,38.11,38.08,38.09,8500.0
2014-05-20 14:00:00,38.1,38.15,38.1,38.13,10000.0,38.1,38.15,38.1,38.13,10000.0
2014-05-20 14:10:00,38.13,38.16,38.11,38.15,13800.0,38.13,38.16,38.11,38.15,13800.0
2014-05-20 14:20:00,38.15,38.16,38.08,38.09,12900.0,38.15,38.16,38.08,38.09,12900.0
2014-05-20 14:30:00,38.09,38.13,38.09,38.11,8100.0,38.09,38.13,38.09,38.11,8100.0
2014-05-20 14:40:00,38.11,38.15,38.1,38.13,16600.0,38.11,38.15,38.1,38.13,16600.0
2014-05-20 14:50:00,38.13,38.13,38.09,38.11,12100.0,38.13,38.13,38.09,38.11,12100.0
2014-05-20 15:00:00,38.11,38.18,38.1,38.16,28100.0,38.11,38.18,38.1,38.16,28100.0
2014-05-20 15:10:00,38.16,38.22,38.16,38.2,12000.0,38.16,38.22,38.16,38.2,12000.0
2014-05-20 15:20:00,38.2,38.24,38.18,38.21,19200.0,38.2,38.24,38.18,38.21,19200.0
2014-05-20 15:30:00,38.2,38.29,38.2,38.27,21400.0,38.2,38.29,38.2,38.27,21400.0
2014-05-20 15:40:00,38.27,38.29,38.24,38.25,33900.0,38.27,38.29,38.24,38.25,33900.0
2014-05-20 15:50:00,38.25,38.28,38.19,38.19,86800.0,38.25,38.28,38.19,38.19,86800.0
2014-05-21 09:30:00,38.33,38.36,37.96,38.31,7900.0,38.33,38.36,37.96,38.31,7900.0
2014-05-21 09:40:00,38.31,38.48,38.27,38.44,9200.0,38.31,38.48,38.27,38.44,9200.0
2014-05-21 09:50:00,38.45,38.55,38.44,38.45,10600.0,38.45,38.55,38.44,38.45,10600.0
2014-05-21 10:00:00,38.44,38.47,38.43,38.44,4900.0,38.44,38.47,38.43,38.44,4900.0
2014-05-21 10:10:00,38.47,38.51,38.46,38.49,12700.0,38.47,38.51,38.46,38.49,12700.0
2014-05-21 10:20:00,38.49,38.51,38.44,38.46,13200.0,38.49,38.51,38.44,38.46,13200.0
2014-05-21 10:30:00,38.48,38.53,38.46,38.52,9600.0,38.48,38.53,38.46,38.52,9600.0
2014-05-21 10:40:00,38.52,38.52,38.47,38.5,6000.0,38.52,38.52,38.47,38.5,6000.0
2014-05-21 10:50:00,38.5,38.5,38.44,38.45,12300.0,38.5,38.5,38.44,38.45,12300.0
2014-05-21 11:00:00,38.44,38.51,38.41,38.5,15200.0,38.44,38.51,38.41,38.5,15200.0
2014-05-21 11:10:00,38.49,38.52,38.47,38.47,9000.0,38.49,38.52,38.47,38.47,9000.0
2014-05-21 11:20:00,38.45,38.45,38.35,38.37,7800.0,38.45,38.45,38.35,38.37,7800.0
2014-05-21 11:30:00,38.36,38.44,38.36,38.44,24900.0,38.36,38.44,38.36,38.44,24900.0
2014-05-21 11:40:00,38.43,38.44,38.37,38.37,13300.0,38.43,38.44,38.37,38.37,13300.0
2014-05-21 11:50:00,38.37,38.41,38.35,38.39,7100.0,38.37,38.41,38.35,38.39,7100.0
2014-05-21 12:00:00,38.4,38.42,38.39,38.41,16800.0,38.4,38.42,38.39,38.41,16800.0
2014-05-21 12:10:00,38.41,38.48,38.4,38.48,30100.0,38.41,38.48,38.4,38.48,30100.0
2014-05-21 12:20:00,38.48,38.55,38.47,38.53,12200.0,38.48,38.55,38.47,38.53,12200.0
2014-05-21 12:30:00,38.54,38.56,38.5,38.54,12600.0,38.54,38.56,38.5,38.54,12600.0
2014-05-21 12:40:00,38.55,38.55,38.52,38.53,6000.0,38.55,38.55,38.52,38.53,6000.0
2014-05-21 12:50:00,38.54,38.58,38.54,38.56,54800.0,38.54,38.58,38.54,38.56,54800.0
2014-05-21 13:00:00,38.56,38.68,38.56,38.68,16400.0,38.56,38.68,38.56,38.68,16400.0
2014-05-21 13:10:00,38.68,38.7,38.67,38.67,7300.0,38.68,38.7,38.67,38.67,7300.0
2014-05-21 13:20:00,38.66,38.68,38.65,38.66,7100.0,38.66,38.68,38.65,38.66,7100.0
2014-05-21 13:30:00,38.65,38.66,38.61,38.66,8100.0,38.65,38.66,38.61,38.66,8100.0
2014-05-21 13:40:00,38.65,38.68,38.65,38.66,8100.0,38.65,38.68,38.65,38.66,8100.0
2014-05-21 13:50:00,38.66,38.75,38.66,38.67,23500.0,38.66,38.75,38.66,38.67,23500.0
2014-05-21 14:00:00,38.67,38.75,38.63,38.71,20200.0,38.67,38.75,38.63,38.71,20200.0
2014-05-21 14:10:00,38.71,38.71,38.61,38.67,32600.0,38.71,38.71,38.61,38.67,32600.0
2014-05-21 14:20:00,38.68,38.72,38.65,38.69,14700.0,38.68,38.72,38.65,38.69,14700.0
2014-05-21 14:30:00,38.68,38.7,38.65,38.66,15000.0,38.68,38.7,38.65,38.66,15000.0
2014-05-21 14:40:00,38.66,38.73,38.66,38.71,15800.0,38.66,38.73,38.66,38.71,15800.0
2014-05-21 14:50:00,38.71,38.74,38.68,38.69,25300.0,38.71,38.74,38.68,38.69,25300.0
2014-05-21 15:00:00,38.7,38.72,38.66,38.68,19000.0,38.7,38.72,38.66,38.68,19000.0
2014-05-21 15:10:00,38.68,38.71,38.61,38.61,18200.0,38.68,38.71,38.61,38.61,18200.0
2014-05-21 15:20:00,38.62,38.63,38.56,38.56,16700.0,38.62,38.63,38.56,38.56,16700.0
2014-05-21 15:30:00,38.57,38.62,38.56,38.59,18800.0,38.57,38.62,38.56,38.59,18800.0
2014-05-21 15:40:00,38.59,38.61,38.55,38.55,27900.0,38.59,38.61,38.55,38.55,27900.0
2014-05-21 15:50:00,38.55,38.56,38.48,38.49,105800.0,38.55,38.56,38.48,38.49,105800.0
2014-05-22 09:30:00,38.13,38.49,37.49,38.48,78100.0,38.13,38.49,37.49,38.48,78100.0
2014-05-22 09:40:00,38.43,38.79,38.16,38.77,42200.0,38.43,38.79,38.16,38.77,42200.0
2014-05-22 09:50:00,38.77,38.8,38.21,38.35,30300.0,38.77,38.8,38.21,38.35,30300.0
2014-05-22 10:00:00,38.41,38.54,38.23,38.27,23200.0,38.41,38.54,38.23,38.27,23200.0
2014-05-22 10:10:00,38.28,38.59,38.28,38.51,14600.0,38.28,38.59,38.28,38.51,14600.0
2014-05-22 10:20:00,38.52,38.65,38.45,38.48,19400.0,38.52,38.65,38.45,38.48,19400.0
2014-05-22 10:30:00,38.48,38.62,38.45,38.62,56500.0,38.48,38.62,38.45,38.62,56500.0
2014-05-22 10:40:00,38.62,38.74,38.56,38.73,29800.0,38.62,38.74,38.56,38.73,29800.0
2014-05-22 10:50:00,38.73,38.73,38.57,38.63,11600.0,38.73,38.73,38.57,38.63,11600.0
2014-05-22 11:00:00,38.68,38.68,38.59,38.64,11700.0,38.68,38.68,38.59,38.64,11700.0
2014-05-22 11:10:00,38.65,38.79,38.64,38.75,13100.0,38.65,38.79,38.64,38.75,13100.0
2014-05-22 11:20:00,38.75,38.75,38.69,38.72,7200.0,38.75,38.75,38.69,38.72,7200.0
2014-05-22 11:30:00,38.72,38.75,38.65,38.71,19400.0,38.72,38.75,38.65,38.71,19400.0
2014-05-22 11:40:00,38.7,38.71,38.65,38.66,5800.0,38.7,38.71,38.65,38.66,5800.0
2014-05-22 11:50:00,38.65,38.74,38.65,38.71,10900.0,38.65,38.74,38.65,38.71,10900.0
2014-05-22 12:00:00,38.7,38.75,38.67,38.72,10000.0,38.7,38.75,38.67,38.72,10000.0
2014-05-22 12:10:00,38.7,38.73,38.7,38.7,4200.0,38.7,38.73,38.7,38.7,4200.0
2014-05-22 12:20:00,38.7,38.74,38.7,38.71,8800.0,38.7,38.74,38.7,38.71,8800.0
2014-05-22 12:30:00,38.72,38.78,38.71,38.77,10400.0,38.72,38.78,38.71,38.77,10400.0
2014-05-22 12:40:00,38.77,38.77,38.69,38.69,5900.0,38.77,38.77,38.69,38.69,5900.0
2014-05-22 12:50:00,38.7,38.7,38.64,38.66,10700.0,38.7,38.7,38.64,38.66,10700.0
2014-05-22 13:00:00,38.67,38.69,38.63,38.67,8300.0,38.67,38.69,38.63,38.67,8300.0
2014-05-22 13:10:00,38.67,38.68,38.63,38.65,6900.0,38.67,38.68,38.63,38.65,6900.0
2014-05-22 13:20:00,38.66,38.76,38.66,38.75,5500.0,38.66,38.76,38.66,38.75,5500.0
2014-05-22 13:30:00,38.75,38.75,38.67,38.71,10600.0,38.75,38.75,38.67,38.71,10600.0
2014-05-22 13:40:00,38.7,38.75,38.7,38.72,5400.0,38.7,38.75,38.7,38.72,5400.0
2014-05-22 13:50:00,38.71,38.74,38.69,38.73,7500.0,38.71,38.74,38.69,38.73,7500.0
2014-05-22 14:00:00,38.74,38.9,38.74,38.83,27100.0,38.74,38.9,38.74,38.83,27100.0
2014-05-22 14:10:00,38.83,38.87,38.77,38.84,17800.0,38.83,38.87,38.77,38.84,17800.0
2014-05-22 14:20:00,38.84,38.96,38.84,38.93,12000.0,38.84,38.96,38.84,38.93,12000.0
2014-05-22 14:30:00,38.93,39.07,38.93,39.04,23100.0,38.93,39.07,38.93,39.04,23100.0
2014-05-22 14:40:00,39.05,39.13,39.05,39.11,16500.0,39.05,39.13,39.05,39.11,16500.0
2014-05-22 14:50:00,39.1,39.15,39.08,39.15,21500.0,39.1,39.15,39.08,39.15,21500.0
2014-05-22 15:00:00,39.14,39.14,39.0,39.0,23200.0,39.14,39.14,39.0,39.0,23200.0
2014-05-22 15:10:00,39.0,39.13,38.98,39.1,14500.0,39.0,39.13,38.98,39.1,14500.0
2014-05-22 15:20:00,39.1,39.12,39.05,39.1,14700.0,39.1,39.12,39.05,39.1,14700.0
2014-05-22 15:30:00,39.1,39.12,39.02,39.04,19700.0,39.1,39.12,39.02,39.04,19700.0
2014-05-22 15:40:00,39.04,39.06,38.99,39.04,22400.0,39.04,39.06,38.99,39.04,22400.0
2014-05-22 15:50:00,39.04,39.04,38.89,38.91,70600.0,39.04,39.04,38.89,38.91,70600.0
2014-05-23 09:30:00,38.94,38.94,38.61,38.73,15800.0,38.94,38.94,38.61,38.73,15800.0
2014-05-23 09:40:00,38.79,38.79,38.62,38.62,5300.0,38.79,38.79,38.62,38.62,5300.0
2014-05-23 09:50:00,38.62,38.78,38.61,38.78,4600.0,38.62,38.78,38.61,38.78,4600.0
2014-05-23 10:00:00,38.8,38.86,38.77,38.8,8200.0,38.8,38.86,38.77,38.8,8200.0
2014-05-23 10:10:00,38.81,38.89,38.79,38.88,5500.0,38.81,38.89,38.79,38.88,5500.0
2014-05-23 10:20:00,38.87,38.98,38.87,38.96,9200.0,38.87,38.98,38.87,38.96,9200.0
2014-05-23 10:30:00,38.97,39.02,38.93,38.94,5500.0,38.97,39.02,38.93,38.94,5500.0
2014-05-23 10:40:00,38.95,38.97,38.92,38.97,5000.0,38.95,38.97,38.92,38.97,5000.0
2014-05-23 10:50:00,38.96,38.96,38.9,38.91,3600.0,38.96,38.96,38.9,38.91,3600.0
2014-05-23 11:00:00,38.91,38.92,38.86,38.92,3800.0,38.91,38.92,38.86,38.92,3800.0
2014-05-23 11:10:00,38.92,38.92,38.84,38.92,8800.0,38.92,38.92,38.84,38.92,8800.0
2014-05-23 11:20:00,38.91,38.91,38.89,38.89,2600.0,38.91,38.91,38.89,38.89,2600.0
2014-05-23 11:30:00,38.89,38.92,38.87,38.92,4200.0,38.89,38.92,38.87,38.92,4200.0
2014-05-23 11:40:00,38.92,38.96,38.91,38.93,7100.0,38.92,38.96,38.91,38.93,7100.0
2014-05-23 11:50:00,38.94,38.94,38.91,38.93,3800.0,38.94,38.94,38.91,38.93,3800.0
2014-05-23 12:00:00,38.93,38.98,38.93,38.94,3800.0,38.93,38.98,38.93,38.94,3800.0
2014-05-23 12:10:00,38.95,38.96,38.92,38.93,3000.0,38.95,38.96,38.92,38.93,3000.0
2014-05-23 12:20:00,38.92,38.93,38.9,38.93,4600.0,38.92,38.93,38.9,38.93,4600.0
2014-05-23 12:30:00,38.93,38.97,38.91,38.97,3000.0,38.93,38.97,38.91,38.97,3000.0
2014-05-23 12:40:00,38.97,38.99,38.95,38.95,3400.0,38.97,38.99,38.95,38.95,3400.0
2014-05-23 12:50:00,38.94,39.0,38.94,38.98,7100.0,38.94,39.0,38.94,38.98,7100.0
2014-05-23 13:00:00,38.98,38.98,38.95,38.95,2600.0,38.98,38.98,38.95,38.95,2600.0
2014-05-23 13:10:00,38.95,38.96,38.9,38.91,11000.0,38.95,38.96,38.9,38.91,11000.0
2014-05-23 13:20:00,38.91,38.93,38.9,38.92,3900.0,38.91,38.93,38.9,38.92,3900.0
2014-05-23 13:30:00,38.93,38.94,38.93,38.94,3400.0,38.93,38.94,38.93,38.94,3400.0
2014-05-23 13:40:00,38.95,39.0,38.94,39.0,7200.0,38.95,39.0,38.94,39.0,7200.0
2014-05-23 13:50:00,38.99,39.02,38.97,39.01,5700.0,38.99,39.02,38.97,39.01,5700.0
2014-05-23 14:00:00,39.01,39.02,39.0,39.01,5700.0,39.01,39.02,39.0,39.01,5700.0
2014-05-23 14:10:00,39.02,39.07,39.01,39.07,10800.0,39.02,39.07,39.01,39.07,10800.0
2014-05-23 14:20:00,39.06,39.06,39.01,39.01,9000.0,39.06,39.06,39.01,39.01,9000.0
2014-05-23 14:30:00,39.02,39.03,39.0,39.02,14400.0,39.02,39.03,39.0,39.02,14400.0
2014-05-23 14:40:00,39.01,39.03,39.0,39.02,7500.0,39.01,39.03,39.0,39.02,7500.0
2014-05-23 14:50:00,39.03,39.05,39.02,39.05,4200.0,39.03,39.05,39.02,39.05,4200.0
2014-05-23 15:00:00,39.05,39.07,39.04,39.06,16600.0,39.05,39.07,39.04,39.06,16600.0
2014-05-23 15:10:00,39.07,39.1,39.04,39.04,10300.0,39.07,39.1,39.04,39.04,10300.0
2014-05-23 15:20:00,39.04,39.15,39.04,39.1,21100.0,39.04,39.15,39.04,39.1,21100.0
2014-05-23 15:30:00,39.1,39.13,39.07,39.13,11600.0,39.1,39.13,39.07,39.13,11600.0
2014-05-23 15:40:00,39.13,39.14,39.11,39.12,12000.0,39.13,39.14,39.11,39.12,12000.0
2014-05-23 15:50:00,39.13,39.13,39.07,39.08,46400.0,39.13,39.13,39.07,39.08,46400.0
2014-05-27 09:30:00,39.18,39.2,39.12,39.14,5900.0,39.18,39.2,39.12,39.14,5900.0
2014-05-27 09:40:00,39.11,39.3,39.11,39.28,4900.0,39.11,39.3,39.11,39.28,4900.0
2014-05-27 09:50:00,39.24,39.28,39.19,39.22,6200.0,39.24,39.28,39.19,39.22,6200.0
2014-05-27 10:00:00,39.23,39.32,39.2,39.32,6400.0,39.23,39.32,39.2,39.32,6400.0
2014-05-27 10:10:00,39.33,39.4,39.29,39.39,12200.0,39.33,39.4,39.29,39.39,12200.0
2014-05-27 10:20:00,39.38,39.41,39.36,39.38,8900.0,39.38,39.41,39.36,39.38,8900.0
2014-05-27 10:30:00,39.38,39.4,39.35,39.35,5100.0,39.38,39.4,39.35,39.35,5100.0
2014-05-27 10:40:00,39.35,39.44,39.34,39.44,8800.0,39.35,39.44,39.34,39.44,8800.0
2014-05-27 10:50:00,39.44,39.45,39.41,39.42,6600.0,39.44,39.45,39.41,39.42,6600.0
2014-05-27 11:00:00,39.41,39.47,39.37,39.45,11500.0,39.41,39.47,39.37,39.45,11500.0
2014-05-27 11:10:00,39.44,39.45,39.41,39.41,3600.0,39.44,39.45,39.41,39.41,3600.0
2014-05-27 11:20:00,39.38,39.38,39.3,39.3,6100.0,39.38,39.38,39.3,39.3,6100.0
2014-05-27 11:30:00,39.31,39.33,39.3,39.32,2200.0,39.31,39.33,39.3,39.32,2200.0
2014-05-27 11:40:00,39.31,39.31,39.27,39.29,3600.0,39.31,39.31,39.27,39.29,3600.0
2014-05-27 11:50:00,39.3,39.3,39.29,39.29,2400.0,39.3,39.3,39.29,39.29,2400.0
2014-05-27 12:00:00,39.29,39.32,39.27,39.32,2300.0,39.29,39.32,39.27,39.32,2300.0
2014-05-27 12:10:00,39.32,39.32,39.25,39.26,4600.0,39.32,39.32,39.25,39.26,4600.0
2014-05-27 12:20:00,39.25,39.25,39.2,39.21,4000.0,39.25,39.25,39.2,39.21,4000.0
2014-05-27 12:30:00,39.21,39.26,39.21,39.26,5400.0,39.21,39.26,39.21,39.26,5400.0
2014-05-27 12:40:00,39.27,39.29,39.26,39.27,2600.0,39.27,39.29,39.26,39.27,2600.0
2014-05-27 12:50:00,39.27,39.27,39.24,39.25,2800.0,39.27,39.27,39.24,39.25,2800.0
2014-05-27 13:00:00,39.24,39.24,39.21,39.24,3000.0,39.24,39.24,39.21,39.24,3000.0
2014-05-27 13:10:00,39.23,39.23,39.18,39.19,2500.0,39.23,39.23,39.18,39.19,2500.0
2014-05-27 13:20:00,39.18,39.19,39.16,39.17,4600.0,39.18,39.19,39.16,39.17,4600.0
2014-05-27 13:30:00,39.16,39.16,39.11,39.15,4000.0,39.16,39.16,39.11,39.15,4000.0
2014-05-27 13:40:00,39.14,39.18,39.13,39.18,5100.0,39.14,39.18,39.13,39.18,5100.0
2014-05-27 13:50:00,39.19,39.24,39.19,39.21,4300.0,39.19,39.24,39.19,39.21,4300.0
2014-05-27 14:00:00,39.22,39.22,39.17,39.19,4800.0,39.22,39.22,39.17,39.19,4800.0
2014-05-27 14:10:00,39.18,39.18,39.15,39.16,5700.0,39.18,39.18,39.15,39.16,5700.0
2014-05-27 14:20:00,39.16,39.2,39.16,39.19,3400.0,39.16,39.2,39.16,39.19,3400.0
2014-05-27 14:30:00,39.18,39.18,39.14,39.17,4800.0,39.18,39.18,39.14,39.17,4800.0
2014-05-27 14:40:00,39.17,39.2,39.16,39.2,5600.0,39.17,39.2,39.16,39.2,5600.0
2014-05-27 14:50:00,39.2,39.25,39.2,39.21,10800.0,39.2,39.25,39.2,39.21,10800.0
2014-05-27 15:00:00,39.22,39.24,39.21,39.21,4200.0,39.22,39.24,39.21,39.21,4200.0
2014-05-27 15:10:00,39.22,39.28,39.22,39.26,5500.0,39.22,39.28,39.22,39.26,5500.0
2014-05-27 15:20:00,39.27,39.28,39.25,39.25,4700.0,39.27,39.28,39.25,39.25,4700.0
2014-05-27 15:30:00,39.26,39.26,39.2,39.24,11000.0,39.26,39.26,39.2,39.24,11000.0
2014-05-27 15:40:00,39.26,39.28,39.26,39.28,6500.0,39.26,39.28,39.26,39.28,6500.0
2014-05-27 15:50:00,39.27,39.28,39.21,39.27,47000.0,39.27,39.28,39.21,39.27,47000.0
2014-05-28 09:30:00,39.3,39.3,39.04,39.11,8500.0,39.3,39.3,39.04,39.11,8500.0
2014-05-28 09:40:00,39.08,39.24,39.07,39.23,12300.0,39.08,39.24,39.07,39.23,12300.0
2014-05-28 09:50:00,39.24,39.29,39.16,39.19,6600.0,39.24,39.29,39.16,39.19,6600.0
2014-05-28 10:00:00,39.2,39.22,39.13,39.19,5000.0,39.2,39.22,39.13,39.19,5000.0
2014-05-28 10:10:00,39.19,39.2,39.1,39.14,4800.0,39.19,39.2,39.1,39.14,4800.0
2014-05-28 10:20:00,39.11,39.17,39.1,39.17,5600.0,39.11,39.17,39.1,39.17,5600.0
2014-05-28 10:30:00,39.18,39.18,39.07,39.07,10800.0,39.18,39.18,39.07,39.07,10800.0
2014-05-28 10:40:00,39.06,39.09,39.0,39.03,6100.0,39.06,39.09,39.0,39.03,6100.0
2014-05-28 10:50:00,39.0,39.04,38.99,39.02,6100.0,39.0,39.04,38.99,39.02,6100.0
2014-05-28 11:00:00,39.03,39.11,39.02,39.11,6600.0,39.03,39.11,39.02,39.11,6600.0
2014-05-28 11:10:00,39.12,39.14,39.07,39.1,5100.0,39.12,39.14,39.07,39.1,5100.0
2014-05-28 11:20:00,39.09,39.11,39.07,39.07,3300.0,39.09,39.11,39.07,39.07,3300.0
2014-05-28 11:30:00,39.06,39.11,39.05,39.1,5700.0,39.06,39.11,39.05,39.1,5700.0
2014-05-28 11:40:00,39.09,39.09,39.03,39.04,3800.0,39.09,39.09,39.03,39.04,3800.0
2014-05-28 11:50:00,39.04,39.04,38.96,38.97,4900.0,39.04,39.04,38.96,38.97,4900.0
2014-05-28 12:00:00,38.97,39.05,38.96,39.03,5300.0,38.97,39.05,38.96,39.03,5300.0
2014-05-28 12:10:00,39.02,39.1,39.0,39.05,10700.0,39.02,39.1,39.0,39.05,10700.0
2014-05-28 12:20:00,39.04,39.05,39.0,39.0,4200.0,39.04,39.05,39.0,39.0,4200.0
2014-05-28 12:30:00,39.0,39.01,38.96,39.01,4900.0,39.0,39.01,38.96,39.01,4900.0
2014-05-28 12:40:00,39.0,39.06,39.0,39.06,4800.0,39.0,39.06,39.0,39.06,4800.0
2014-05-28 12:50:00,39.06,39.07,39.03,39.07,4500.0,39.06,39.07,39.03,39.07,4500.0
2014-05-28 13:00:00,39.06,39.06,39.01,39.01,3000.0,39.06,39.06,39.01,39.01,3000.0
2014-05-28 13:10:00,39.02,39.1,39.01,39.08,6800.0,39.02,39.1,39.01,39.08,6800.0
2014-05-28 13:20:00,39.1,39.11,39.05,39.05,3500.0,39.1,39.11,39.05,39.05,3500.0
2014-05-28 13:30:00,39.05,39.09,39.03,39.03,6100.0,39.05,39.09,39.03,39.03,6100.0
2014-05-28 13:40:00,39.03,39.03,38.99,38.99,4700.0,39.03,39.03,38.99,38.99,4700.0
2014-05-28 13:50:00,39.01,39.09,39.01,39.04,9100.0,39.01,39.09,39.01,39.04,9100.0
2014-05-28 14:00:00,39.05,39.08,39.01,39.02,7900.0,39.05,39.08,39.01,39.02,7900.0
2014-05-28 14:10:00,39.03,39.06,39.03,39.04,9000.0,39.03,39.06,39.03,39.04,9000.0
2014-05-28 14:20:00,39.04,39.09,39.04,39.09,9100.0,39.04,39.09,39.04,39.09,9100.0
2014-05-28 14:30:00,39.07,39.12,39.05,39.12,13400.0,39.07,39.12,39.05,39.12,13400.0
2014-05-28 14:40:00,39.12,39.14,39.09,39.13,9600.0,39.12,39.14,39.09,39.13,9600.0
2014-05-28 14:50:00,39.13,39.14,39.08,39.09,25400.0,39.13,39.14,39.08,39.09,25400.0
2014-05-28 15:00:00,39.08,39.13,39.07,39.07,6000.0,39.08,39.13,39.07,39.07,6000.0
2014-05-28 15:10:00,39.08,39.1,39.06,39.06,9300.0,39.08,39.1,39.06,39.06,9300.0
2014-05-28 15:20:00,39.07,39.09,39.06,39.07,7700.0,39.07,39.09,39.06,39.07,7700.0
2014-05-28 15:30:00,39.06,39.1,39.05,39.07,12700.0,39.06,39.1,39.05,39.07,12700.0
2014-05-28 15:40:00,39.08,39.09,39.03,39.04,8200.0,39.08,39.09,39.03,39.04,8200.0
2014-05-28 15:50:00,39.05,39.08,39.04,39.05,51200.0,39.05,39.08,39.04,39.05,51200.0
2014-05-29 09:30:00,37.71,39.1,37.71,39.1,14400.0,37.71,39.1,37.71,39.1,14400.0
2014-05-29 09:40:00,39.1,39.13,39.03,39.06,9400.0,39.1,39.13,39.03,39.06,9400.0
2014-05-29 09:50:00,39.05,39.05,38.96,39.0,29100.0,39.05,39.05,38.96,39.0,29100.0
2014-05-29 10:00:00,38.99,38.99,38.86,38.91,5700.0,38.99,38.99,38.86,38.91,5700.0
2014-05-29 10:10:00,38.93,38.97,38.89,38.9,2700.0,38.93,38.97,38.89,38.9,2700.0
2014-05-29 10:20:00,38.93,38.96,38.9,38.93,4300.0,38.93,38.96,38.9,38.93,4300.0
2014-05-29 10:30:00,38.92,38.94,38.9,38.91,30200.0,38.92,38.94,38.9,38.91,30200.0
2014-05-29 10:40:00,38.91,38.93,38.89,38.92,14900.0,38.91,38.93,38.89,38.92,14900.0
2014-05-29 10:50:00,38.93,38.95,38.88,38.95,4800.0,38.93,38.95,38.88,38.95,4800.0
2014-05-29 11:00:00,38.94,38.94,38.86,38.92,5100.0,38.94,38.94,38.86,38.92,5100.0
2014-05-29 11:10:00,38.91,38.95,38.89,38.93,2900.0,38.91,38.95,38.89,38.93,2900.0
2014-05-29 11:20:00,38.94,38.96,38.92,38.94,5500.0,38.94,38.96,38.92,38.94,5500.0
2014-05-29 11:30:00,38.94,38.94,38.87,38.88,6700.0,38.94,38.94,38.87,38.88,6700.0
2014-05-29 11:40:00,38.89,38.89,38.85,38.86,2900.0,38.89,38.89,38.85,38.86,2900.0
2014-05-29 11:50:00,38.84,38.87,38.83,38.86,2800.0,38.84,38.87,38.83,38.86,2800.0
2014-05-29 12:00:00,38.87,38.89,38.85,38.88,3800.0,38.87,38.89,38.85,38.88,3800.0
2014-05-29 12:10:00,38.9,38.91,38.84,38.85,2600.0,38.9,38.91,38.84,38.85,2600.0
2014-05-29 12:20:00,38.85,38.86,38.81,38.83,3900.0,38.85,38.86,38.81,38.83,3900.0
2014-05-29 12:30:00,38.84,38.85,38.82,38.82,3400.0,38.84,38.85,38.82,38.82,3400.0
2014-05-29 12:40:00,38.81,38.86,38.81,38.84,3100.0,38.81,38.86,38.81,38.84,3100.0
2014-05-29 12:50:00,38.84,38.85,38.81,38.84,10100.0,38.84,38.85,38.81,38.84,10100.0
2014-05-29 13:00:00,38.85,38.85,38.8,38.8,4600.0,38.85,38.85,38.8,38.8,4600.0
2014-05-29 13:10:00,38.79,38.81,38.79,38.79,2100.0,38.79,38.81,38.79,38.79,2100.0
2014-05-29 13:20:00,38.8,38.8,38.76,38.77,5500.0,38.8,38.8,38.76,38.77,5500.0
2014-05-29 13:30:00,38.77,38.77,38.73,38.75,5000.0,38.77,38.77,38.73,38.75,5000.0
2014-05-29 13:40:00,38.75,38.78,38.74,38.77,4700.0,38.75,38.78,38.74,38.77,4700.0
2014-05-29 13:50:00,38.79,38.79,38.78,38.78,3300.0,38.79,38.79,38.78,38.78,3300.0
2014-05-29 14:00:00,38.79,38.79,38.75,38.76,3700.0,38.79,38.79,38.75,38.76,3700.0
2014-05-29 14:10:00,38.76,38.79,38.76,38.79,4200.0,38.76,38.79,38.76,38.79,4200.0
2014-05-29 14:20:00,38.79,38.79,38.77,38.79,5600.0,38.79,38.79,38.77,38.79,5600.0
2014-05-29 14:30:00,38.8,38.8,38.77,38.78,8900.0,38.8,38.8,38.77,38.78,8900.0
2014-05-29 14:40:00,38.77,38.78,38.75,38.75,7300.0,38.77,38.78,38.75,38.75,7300.0
2014-05-29 14:50:00,38.75,38.77,38.74,38.75,6500.0,38.75,38.77,38.74,38.75,6500.0
2014-05-29 15:00:00,38.75,38.75,38.73,38.74,8600.0,38.75,38.75,38.73,38.74,8600.0
2014-05-29 15:10:00,38.74,38.75,38.71,38.73,17400.0,38.74,38.75,38.71,38.73,17400.0
2014-05-29 15:20:00,38.74,38.75,38.72,38.75,12100.0,38.74,38.75,38.72,38.75,12100.0
2014-05-29 15:30:00,38.75,38.77,38.74,38.75,23300.0,38.75,38.77,38.74,38.75,23300.0
2014-05-29 15:40:00,38.75,38.75,38.73,38.74,20600.0,38.75,38.75,38.73,38.74,20600.0
2014-05-29 15:50:00,38.74,38.76,38.73,38.75,54100.0,38.74,38.76,38.73,38.75,54100.0
2014-05-30 09:30:00,38.77,38.77,38.5,38.61,3700.0,38.77,38.77,38.5,38.61,3700.0
2014-05-30 09:40:00,38.64,38.72,38.61,38.61,3700.0,38.64,38.72,38.61,38.61,3700.0
2014-05-30 09:50:00,38.61,38.61,38.54,38.54,4400.0,38.61,38.61,38.54,38.54,4400.0
2014-05-30 10:00:00,38.54,38.68,38.52,38.66,3300.0,38.54,38.68,38.52,38.66,3300.0
2014-05-30 10:10:00,38.69,38.7,38.64,38.64,3800.0,38.69,38.7,38.64,38.64,3800.0
2014-05-30 10:20:00,38.62,38.63,38.58,38.63,4200.0,38.62,38.63,38.58,38.63,4200.0
2014-05-30 10:30:00,38.64,38.71,38.58,38.59,13100.0,38.64,38.71,38.58,38.59,13100.0
2014-05-30 10:40:00,38.6,38.65,38.55,38.55,5700.0,38.6,38.65,38.55,38.55,5700.0
2014-05-30 10:50:00,38.57,38.64,38.57,38.61,3800.0,38.57,38.64,38.57,38.61,3800.0
2014-05-30 11:00:00,38.61,38.67,38.61,38.67,4900.0,38.61,38.67,38.61,38.67,4900.0
2014-05-30 11:10:00,38.67,38.67,38.63,38.64,7600.0,38.67,38.67,38.63,38.64,7600.0
2014-05-30 11:20:00,38.65,38.66,38.61,38.62,4400.0,38.65,38.66,38.61,38.62,4400.0
2014-05-30 11:30:00,38.63,38.64,38.62,38.62,2500.0,38.63,38.64,38.62,38.62,2500.0
2014-05-30 11:40:00,38.63,38.63,38.6,38.6,6900.0,38.63,38.63,38.6,38.6,6900.0
2014-05-30 11:50:00,38.6,38.62,38.57,38.61,6200.0,38.6,38.62,38.57,38.61,6200.0
2014-05-30 12:00:00,38.61,38.65,38.6,38.62,5000.0,38.61,38.65,38.6,38.62,5000.0
2014-05-30 12:10:00,38.61,38.65,38.61,38.64,4500.0,38.61,38.65,38.61,38.64,4500.0
2014-05-30 12:20:00,38.64,38.65,38.57,38.59,4800.0,38.64,38.65,38.57,38.59,4800.0
2014-05-30 12:30:00,38.59,38.59,38.49,38.49,6500.0,38.59,38.59,38.49,38.49,6500.0
2014-05-30 12:40:00,38.49,38.55,38.48,38.55,5600.0,38.49,38.55,38.48,38.55,5600.0
2014-05-30 12:50:00,38.54,38.55,38.52,38.52,4000.0,38.54,38.55,38.52,38.52,4000.0
2014-05-30 13:00:00,38.52,38.53,38.51,38.52,6700.0,38.52,38.53,38.51,38.52,6700.0
2014-05-30 13:10:00,38.52,38.52,38.46,38.46,4900.0,38.52,38.52,38.46,38.46,4900.0
2014-05-30 13:20:00,38.47,38.49,38.44,38.48,10300.0,38.47,38.49,38.44,38.48,10300.0
2014-05-30 13:30:00,38.47,38.51,38.44,38.5,6700.0,38.47,38.51,38.44,38.5,6700.0
2014-05-30 13:40:00,38.49,38.5,38.47,38.5,4100.0,38.49,38.5,38.47,38.5,4100.0
2014-05-30 13:50:00,38.49,38.52,38.48,38.51,4500.0,38.49,38.52,38.48,38.51,4500.0
2014-05-30 14:00:00,38.5,38.54,38.49,38.54,10000.0,38.5,38.54,38.49,38.54,10000.0
2014-05-30 14:10:00,38.54,38.56,38.54,38.56,6300.0,38.54,38.56,38.54,38.56,6300.0
2014-05-30 14:20:00,38.56,38.59,38.55,38.55,15500.0,38.56,38.59,38.55,38.55,15500.0
2014-05-30 14:30:00,38.55,38.56,38.53,38.55,3900.0,38.55,38.56,38.53,38.55,3900.0
2014-05-30 14:40:00,38.55,38.56,38.53,38.54,10400.0,38.55,38.56,38.53,38.54,10400.0
2014-05-30 14:50:00,38.53,38.57,38.53,38.54,6800.0,38.53,38.57,38.53,38.54,6800.0
2014-05-30 15:00:00,38.54,38.57,38.54,38.57,6000.0,38.54,38.57,38.54,38.57,6000.0
2014-05-30 15:10:00,38.57,38.58,38.55,38.55,9700.0,38.57,38.58,38.55,38.55,9700.0
2014-05-30 15:20:00,38.55,38.55,38.52,38.54,5100.0,38.55,38.55,38.52,38.54,5100.0
2014-05-30 15:30:00,38.54,38.6,38.54,38.58,16100.0,38.54,38.6,38.54,38.58,16100.0
2014-05-30 15:40:00,38.57,38.62,38.57,38.6,8200.0,38.57,38.62,38.57,38.6,8200.0
2014-05-30 15:50:00,38.59,38.59,38.48,38.49,118200.0,38.59,38.59,38.48,38.49,118200.0
2014-06-02 09:30:00,38.62,38.86,38.44,38.44,16300.0,38.62,38.86,38.44,38.44,16300.0
2014-06-02 09:40:00,38.46,38.51,38.39,38.46,12300.0,38.46,38.51,38.39,38.46,12300.0
2014-06-02 09:50:00,38.49,38.49,38.4,38.4,27400.0,38.49,38.49,38.4,38.4,27400.0
2014-06-02 10:00:00,38.41,38.41,38.34,38.37,11000.0,38.41,38.41,38.34,38.37,11000.0
2014-06-02 10:10:00,38.36,38.46,38.33,38.41,18800.0,38.36,38.46,38.33,38.41,18800.0
2014-06-02 10:20:00,38.42,38.46,38.4,38.43,11600.0,38.42,38.46,38.4,38.43,11600.0
2014-06-02 10:30:00,38.43,38.45,38.39,38.45,10700.0,38.43,38.45,38.39,38.45,10700.0
2014-06-02 10:40:00,38.45,38.45,38.4,38.4,11400.0,38.45,38.45,38.4,38.4,11400.0
2014-06-02 10:50:00,38.41,38.47,38.39,38.47,4800.0,38.41,38.47,38.39,38.47,4800.0
2014-06-02 11:00:00,38.49,38.59,38.46,38.59,7400.0,38.49,38.59,38.46,38.59,7400.0
2014-06-02 11:10:00,38.6,38.61,38.57,38.59,4600.0,38.6,38.61,38.57,38.59,4600.0
2014-06-02 11:20:00,38.6,38.61,38.56,38.6,14700.0,38.6,38.61,38.56,38.6,14700.0
2014-06-02 11:30:00,38.6,38.61,38.56,38.57,4800.0,38.6,38.61,38.56,38.57,4800.0
2014-06-02 11:40:00,38.57,38.61,38.57,38.61,5600.0,38.57,38.61,38.57,38.61,5600.0
2014-06-02 11:50:00,38.6,38.61,38.55,38.55,8500.0,38.6,38.61,38.55,38.55,8500.0
2014-06-02 12:00:00,38.56,38.56,38.52,38.53,5100.0,38.56,38.56,38.52,38.53,5100.0
2014-06-02 12:10:00,38.53,38.56,38.53,38.53,4500.0,38.53,38.56,38.53,38.53,4500.0
2014-06-02 12:20:00,38.54,38.56,38.54,38.54,2700.0,38.54,38.56,38.54,38.54,2700.0
2014-06-02 12:30:00,38.55,38.57,38.55,38.55,3400.0,38.55,38.57,38.55,38.55,3400.0
2014-06-02 12:40:00,38.55,38.57,38.54,38.56,3800.0,38.55,38.57,38.54,38.56,3800.0
2014-06-02 12:50:00,38.56,38.56,38.53,38.53,3000.0,38.56,38.56,38.53,38.53,3000.0
2014-06-02 13:00:00,38.54,38.54,38.52,38.54,6500.0,38.54,38.54,38.52,38.54,6500.0
2014-06-02 13:10:00,38.54,38.55,38.52,38.53,5800.0,38.54,38.55,38.52,38.53,5800.0
2014-06-02 13:20:00,38.54,38.6,38.54,38.59,7700.0,38.54,38.6,38.54,38.59,7700.0
2014-06-02 13:30:00,38.59,38.6,38.57,38.57,7600.0,38.59,38.6,38.57,38.57,7600.0
2014-06-02 13:40:00,38.57,38.57,38.54,38.56,8200.0,38.57,38.57,38.54,38.56,8200.0
2014-06-02 13:50:00,38.57,38.59,38.57,38.59,7900.0,38.57,38.59,38.57,38.59,7900.0
2014-06-02 14:00:00,38.6,38.61,38.59,38.61,6300.0,38.6,38.61,38.59,38.61,6300.0
2014-06-02 14:10:00,38.61,38.63,38.55,38.59,13300.0,38.61,38.63,38.55,38.59,13300.0
2014-06-02 14:20:00,38.6,38.61,38.59,38.61,6000.0,38.6,38.61,38.59,38.61,6000.0
2014-06-02 14:30:00,38.61,38.63,38.6,38.6,3300.0,38.61,38.63,38.6,38.6,3300.0
2014-06-02 14:40:00,38.61,38.61,38.57,38.59,4200.0,38.61,38.61,38.57,38.59,4200.0
2014-06-02 14:50:00,38.59,38.59,38.57,38.57,2300.0,38.59,38.59,38.57,38.57,2300.0
2014-06-02 15:00:00,38.57,38.59,38.55,38.59,9100.0,38.57,38.59,38.55,38.59,9100.0
2014-06-02 15:10:00,38.59,38.6,38.57,38.6,18700.0,38.59,38.6,38.57,38.6,18700.0
2014-06-02 15:20:00,38.6,38.6,38.58,38.59,7400.0,38.6,38.6,38.58,38.59,7400.0
2014-06-02 15:30:00,38.58,38.6,38.58,38.6,12000.0,38.58,38.6,38.58,38.6,12000.0
2014-06-02 15:40:00,38.59,38.6,38.58,38.59,22200.0,38.59,38.6,38.58,38.59,22200.0
2014-06-02 15:50:00,38.59,38.59,38.51,38.54,69700.0,38.59,38.59,38.51,38.54,69700.0
2014-06-03 09:30:00,38.31,38.78,38.31,38.53,33700.0,38.31,38.78,38.31,38.53,33700.0
2014-06-03 09:40:00,38.58,38.59,38.5,38.5,13200.0,38.58,38.59,38.5,38.5,13200.0
2014-06-03 09:50:00,38.48,38.53,38.41,38.5,9600.0,38.48,38.53,38.41,38.5,9600.0
2014-06-03 10:00:00,38.52,38.54,38.48,38.5,12000.0,38.52,38.54,38.48,38.5,12000.0
2014-06-03 10:10:00,38.5,38.52,38.45,38.45,15600.0,38.5,38.52,38.45,38.45,15600.0
2014-06-03 10:20:00,38.46,38.46,38.39,38.41,13800.0,38.46,38.46,38.39,38.41,13800.0
2014-06-03 10:30:00,38.42,38.5,38.42,38.49,12500.0,38.42,38.5,38.42,38.49,12500.0
2014-06-03 10:40:00,38.5,38.52,38.38,38.4,10000.0,38.5,38.52,38.38,38.4,10000.0
2014-06-03 10:50:00,38.42,38.45,38.38,38.41,8500.0,38.42,38.45,38.38,38.41,8500.0
2014-06-03 11:00:00,38.41,38.42,38.35,38.4,8900.0,38.41,38.42,38.35,38.4,8900.0
2014-06-03 11:10:00,38.38,38.41,38.38,38.4,7800.0,38.38,38.41,38.38,38.4,7800.0
2014-06-03 11:20:00,38.39,38.41,38.36,38.37,6800.0,38.39,38.41,38.36,38.37,6800.0
2014-06-03 11:30:00,38.35,38.36,38.26,38.28,12000.0,38.35,38.36,38.26,38.28,12000.0
2014-06-03 11:40:00,38.27,38.27,38.23,38.26,7400.0,38.27,38.27,38.23,38.26,7400.0
2014-06-03 11:50:00,38.26,38.28,38.21,38.23,7400.0,38.26,38.28,38.21,38.23,7400.0
2014-06-03 12:00:00,38.24,38.31,38.23,38.27,5700.0,38.24,38.31,38.23,38.27,5700.0
2014-06-03 12:10:00,38.27,38.32,38.25,38.31,6600.0,38.27,38.32,38.25,38.31,6600.0
2014-06-03 12:20:00,38.32,38.33,38.28,38.29,7600.0,38.32,38.33,38.28,38.29,7600.0
2014-06-03 12:30:00,38.29,38.29,38.27,38.27,3900.0,38.29,38.29,38.27,38.27,3900.0
2014-06-03 12:40:00,38.28,38.31,38.27,38.31,7000.0,38.28,38.31,38.27,38.31,7000.0
2014-06-03 12:50:00,38.3,38.32,38.27,38.27,6700.0,38.3,38.32,38.27,38.27,6700.0
2014-06-03 13:00:00,38.28,38.33,38.27,38.33,9100.0,38.28,38.33,38.27,38.33,9100.0
2014-06-03 13:10:00,38.33,38.33,38.29,38.3,5500.0,38.33,38.33,38.29,38.3,5500.0
2014-06-03 13:20:00,38.29,38.31,38.27,38.31,5900.0,38.29,38.31,38.27,38.31,5900.0
2014-06-03 13:30:00,38.32,38.34,38.3,38.34,13000.0,38.32,38.34,38.3,38.34,13000.0
2014-06-03 13:40:00,38.34,38.37,38.34,38.37,39500.0,38.34,38.37,38.34,38.37,39500.0
2014-06-03 13:50:00,38.37,38.41,38.36,38.4,18500.0,38.37,38.41,38.36,38.4,18500.0
2014-06-03 14:00:00,38.4,38.41,38.4,38.4,15300.0,38.4,38.41,38.4,38.4,15300.0
2014-06-03 14:10:00,38.39,38.41,38.37,38.41,10800.0,38.39,38.41,38.37,38.41,10800.0
2014-06-03 14:20:00,38.4,38.41,38.38,38.39,15800.0,38.4,38.41,38.38,38.39,15800.0
2014-06-03 14:30:00,38.4,38.41,38.39,38.39,8300.0,38.4,38.41,38.39,38.39,8300.0
2014-06-03 14:40:00,38.39,38.39,38.37,38.37,5500.0,38.39,38.39,38.37,38.37,5500.0
2014-06-03 14:50:00,38.37,38.41,38.36,38.37,13400.0,38.37,38.41,38.36,38.37,13400.0
2014-06-03 15:00:00,38.38,38.39,38.36,38.39,8300.0,38.38,38.39,38.36,38.39,8300.0
2014-06-03 15:10:00,38.4,38.48,38.4,38.47,9100.0,38.4,38.48,38.4,38.47,9100.0
2014-06-03 15:20:00,38.48,38.5,38.47,38.49,11300.0,38.48,38.5,38.47,38.49,11300.0
2014-06-03 15:30:00,38.49,38.49,38.4,38.42,31600.0,38.49,38.49,38.4,38.42,31600.0
2014-06-03 15:40:00,38.41,38.42,38.39,38.39,27300.0,38.41,38.42,38.39,38.39,27300.0
2014-06-03 15:50:00,38.4,38.42,38.34,38.35,48100.0,38.4,38.42,38.34,38.35,48100.0
2014-06-04 09:30:00,38.24,38.37,38.21,38.25,13800.0,38.24,38.37,38.21,38.25,13800.0
2014-06-04 09:40:00,38.27,38.31,38.2,38.28,9400.0,38.27,38.31,38.2,38.28,9400.0
2014-06-04 09:50:00,38.28,38.39,38.28,38.34,5900.0,38.28,38.39,38.28,38.34,5900.0
2014-06-04 10:00:00,38.37,38.41,38.27,38.29,7000.0,38.37,38.41,38.27,38.29,7000.0
2014-06-04 10:10:00,38.34,38.37,38.32,38.33,5800.0,38.34,38.37,38.32,38.33,5800.0
2014-06-04 10:20:00,38.31,38.33,38.26,38.26,1700.0,38.31,38.33,38.26,38.26,1700.0
2014-06-04 10:30:00,38.26,38.31,38.26,38.3,2900.0,38.26,38.31,38.26,38.3,2900.0
2014-06-04 10:40:00,38.3,38.31,38.24,38.25,4100.0,38.3,38.31,38.24,38.25,4100.0
2014-06-04 10:50:00,38.25,38.32,38.25,38.29,8200.0,38.25,38.32,38.25,38.29,8200.0
2014-06-04 11:00:00,38.29,38.3,38.24,38.24,7200.0,38.29,38.3,38.24,38.24,7200.0
2014-06-04 11:10:00,38.23,38.23,38.2,38.23,4400.0,38.23,38.23,38.2,38.23,4400.0
2014-06-04 11:20:00,38.24,38.31,38.23,38.31,10400.0,38.24,38.31,38.23,38.31,10400.0
2014-06-04 11:30:00,38.29,38.31,38.28,38.3,7600.0,38.29,38.31,38.28,38.3,7600.0
2014-06-04 11:40:00,38.29,38.32,38.24,38.24,11100.0,38.29,38.32,38.24,38.24,11100.0
2014-06-04 11:50:00,38.24,38.24,38.2,38.22,11500.0,38.24,38.24,38.2,38.22,11500.0
2014-06-04 12:00:00,38.23,38.29,38.23,38.25,15000.0,38.23,38.29,38.23,38.25,15000.0
2014-06-04 12:10:00,38.27,38.3,38.26,38.28,26200.0,38.27,38.3,38.26,38.28,26200.0
2014-06-04 12:20:00,38.28,38.29,38.22,38.22,16600.0,38.28,38.29,38.22,38.22,16600.0
2014-06-04 12:30:00,38.22,38.22,38.14,38.14,11800.0,38.22,38.22,38.14,38.14,11800.0
2014-06-04 12:40:00,38.13,38.18,38.13,38.13,17500.0,38.13,38.18,38.13,38.13,17500.0
2014-06-04 12:50:00,38.12,38.16,38.12,38.15,12500.0,38.12,38.16,38.12,38.15,12500.0
2014-06-04 13:00:00,38.15,38.2,38.14,38.2,5100.0,38.15,38.2,38.14,38.2,5100.0
2014-06-04 13:10:00,38.2,38.2,38.16,38.19,11400.0,38.2,38.2,38.16,38.19,11400.0
2014-06-04 13:20:00,38.18,38.21,38.18,38.19,11200.0,38.18,38.21,38.18,38.19,11200.0
2014-06-04 13:30:00,38.19,38.21,38.15,38.18,15200.0,38.19,38.21,38.15,38.18,15200.0
2014-06-04 13:40:00,38.18,38.19,38.16,38.16,7800.0,38.18,38.19,38.16,38.16,7800.0
2014-06-04 13:50:00,38.17,38.17,38.14,38.14,26000.0,38.17,38.17,38.14,38.14,26000.0
2014-06-04 14:00:00,38.14,38.15,38.13,38.15,5200.0,38.14,38.15,38.13,38.15,5200.0
2014-06-04 14:10:00,38.15,38.15,38.14,38.14,5300.0,38.15,38.15,38.14,38.14,5300.0
2014-06-04 14:20:00,38.15,38.15,38.12,38.14,19000.0,38.15,38.15,38.12,38.14,19000.0
2014-06-04 14:30:00,38.14,38.15,38.12,38.15,10000.0,38.14,38.15,38.12,38.15,10000.0
2014-06-04 14:40:00,38.15,38.15,38.09,38.09,13300.0,38.15,38.15,38.09,38.09,13300.0
2014-06-04 14:50:00,38.09,38.1,38.08,38.08,13100.0,38.09,38.1,38.08,38.08,13100.0
2014-06-04 15:00:00,38.09,38.09,38.06,38.08,11000.0,38.09,38.09,38.06,38.08,11000.0
2014-06-04 15:10:00,38.08,38.12,38.08,38.09,20500.0,38.08,38.12,38.08,38.09,20500.0
2014-06-04 15:20:00,38.08,38.09,38.05,38.06,24800.0,38.08,38.09,38.05,38.06,24800.0
2014-06-04 15:30:00,38.07,38.07,38.03,38.05,26800.0,38.07,38.07,38.03,38.05,26800.0
2014-06-04 15:40:00,38.04,38.04,38.0,38.01,34700.0,38.04,38.04,38.0,38.01,34700.0
2014-06-04 15:50:00,38.02,38.05,37.98,38.04,86900.0,38.02,38.05,37.98,38.04,86900.0
2014-06-05 09:30:00,38.15,38.2,38.07,38.08,6400.0,38.15,38.2,38.07,38.08,6400.0
2014-06-05 09:40:00,38.07,38.07,37.91,37.97,16400.0,38.07,38.07,37.91,37.97,16400.0
2014-06-05 09:50:00,37.96,38.1,37.84,37.94,12700.0,37.96,38.1,37.84,37.94,12700.0
2014-06-05 10:00:00,37.93,37.96,37.83,37.84,8600.0,37.93,37.96,37.83,37.84,8600.0
2014-06-05 10:10:00,37.82,37.88,37.78,37.88,9000.0,37.82,37.88,37.78,37.88,9000.0
2014-06-05 10:20:00,37.89,37.94,37.84,37.92,7700.0,37.89,37.94,37.84,37.92,7700.0
2014-06-05 10:30:00,37.9,37.9,37.85,37.85,6400.0,37.9,37.9,37.85,37.85,6400.0
2014-06-05 10:40:00,37.86,37.91,37.82,37.83,9200.0,37.86,37.91,37.82,37.83,9200.0
2014-06-05 10:50:00,37.83,37.87,37.81,37.86,7100.0,37.83,37.87,37.81,37.86,7100.0
2014-06-05 11:00:00,37.85,37.85,37.8,37.82,15400.0,37.85,37.85,37.8,37.82,15400.0
2014-06-05 11:10:00,37.83,37.87,37.81,37.87,12700.0,37.83,37.87,37.81,37.87,12700.0
2014-06-05 11:20:00,37.87,37.93,37.83,37.93,76800.0,37.87,37.93,37.83,37.93,76800.0
2014-06-05 11:30:00,37.94,38.0,37.92,37.95,34500.0,37.94,38.0,37.92,37.95,34500.0
2014-06-05 11:40:00,37.96,37.96,37.93,37.94,23500.0,37.96,37.96,37.93,37.94,23500.0
2014-06-05 11:50:00,37.94,37.97,37.92,37.95,25900.0,37.94,37.97,37.92,37.95,25900.0
2014-06-05 12:00:00,37.95,37.97,37.94,37.95,22800.0,37.95,37.97,37.94,37.95,22800.0
2014-06-05 12:10:00,37.95,37.96,37.91,37.92,15400.0,37.95,37.96,37.91,37.92,15400.0
2014-06-05 12:20:00,37.92,37.95,37.91,37.95,14900.0,37.92,37.95,37.91,37.95,14900.0
2014-06-05 12:30:00,37.95,38.01,37.94,38.0,37000.0,37.95,38.01,37.94,38.0,37000.0
2014-06-05 12:40:00,38.0,38.0,37.96,37.97,11500.0,38.0,38.0,37.96,37.97,11500.0
2014-06-05 12:50:00,37.96,37.97,37.94,37.95,8000.0,37.96,37.97,37.94,37.95,8000.0
2014-06-05 13:00:00,37.95,37.98,37.95,37.98,22300.0,37.95,37.98,37.95,37.98,22300.0
2014-06-05 13:10:00,37.97,37.99,37.97,37.99,6700.0,37.97,37.99,37.97,37.99,6700.0
2014-06-05 13:20:00,37.99,38.0,37.97,37.99,73500.0,37.99,38.0,37.97,37.99,73500.0
2014-06-05 13:30:00,37.99,38.0,37.97,37.99,14800.0,37.99,38.0,37.97,37.99,14800.0
2014-06-05 13:40:00,38.0,38.0,37.97,37.97,10200.0,38.0,38.0,37.97,37.97,10200.0
2014-06-05 13:50:00,37.98,37.99,37.91,37.97,47500.0,37.98,37.99,37.91,37.97,47500.0
2014-06-05 14:00:00,37.97,38.02,37.97,38.01,17400.0,37.97,38.02,37.97,38.01,17400.0
2014-06-05 14:10:00,38.01,38.01,37.99,38.01,11100.0,38.01,38.01,37.99,38.01,11100.0
2014-06-05 14:20:00,38.01,38.08,38.01,38.05,10600.0,38.01,38.08,38.01,38.05,10600.0
2014-06-05 14:30:00,38.05,38.06,38.01,38.01,24700.0,38.05,38.06,38.01,38.01,24700.0
2014-06-05 14:40:00,38.01,38.05,38.01,38.04,10300.0,38.01,38.05,38.01,38.04,10300.0
2014-06-05 14:50:00,38.04,38.04,37.99,38.02,13700.0,38.04,38.04,37.99,38.02,13700.0
2014-06-05 15:00:00,38.02,38.07,38.02,38.04,23900.0,38.02,38.07,38.02,38.04,23900.0
2014-06-05 15:10:00,38.03,38.06,38.01,38.03,24300.0,38.03,38.06,38.01,38.03,24300.0
2014-06-05 15:20:00,38.04,38.06,38.0,38.0,27800.0,38.04,38.06,38.0,38.0,27800.0
2014-06-05 15:30:00,38.0,38.04,37.98,38.04,19200.0,38.0,38.04,37.98,38.04,19200.0
2014-06-05 15:40:00,38.04,38.04,37.98,37.99,33800.0,38.04,38.04,37.98,37.99,33800.0
2014-06-05 15:50:00,37.99,38.07,37.98,38.02,109400.0,37.99,38.07,37.98,38.02,109400.0
2014-06-06 09:30:00,38.3,38.44,38.22,38.24,10500.0,38.3,38.44,38.22,38.24,10500.0
2014-06-06 09:40:00,38.31,38.35,38.27,38.27,2600.0,38.31,38.35,38.27,38.27,2600.0
2014-06-06 09:50:00,38.33,38.5,38.33,38.5,6600.0,38.33,38.5,38.33,38.5,6600.0
2014-06-06 10:00:00,38.55,38.58,38.51,38.51,6200.0,38.55,38.58,38.51,38.51,6200.0
2014-06-06 10:10:00,38.52,38.52,38.45,38.49,6900.0,38.52,38.52,38.45,38.49,6900.0
2014-06-06 10:20:00,38.5,38.55,38.5,38.55,8700.0,38.5,38.55,38.5,38.55,8700.0
2014-06-06 10:30:00,38.55,38.59,38.54,38.57,9900.0,38.55,38.59,38.54,38.57,9900.0
2014-06-06 10:40:00,38.54,38.57,38.54,38.55,6500.0,38.54,38.57,38.54,38.55,6500.0
2014-06-06 10:50:00,38.54,38.58,38.54,38.56,10200.0,38.54,38.58,38.54,38.56,10200.0
2014-06-06 11:00:00,38.56,38.64,38.55,38.64,4900.0,38.56,38.64,38.55,38.64,4900.0
2014-06-06 11:10:00,38.65,38.67,38.65,38.67,5200.0,38.65,38.67,38.65,38.67,5200.0
2014-06-06 11:20:00,38.66,38.68,38.65,38.66,2700.0,38.66,38.68,38.65,38.66,2700.0
2014-06-06 11:30:00,38.67,38.67,38.64,38.66,5200.0,38.67,38.67,38.64,38.66,5200.0
2014-06-06 11:40:00,38.66,38.68,38.66,38.68,2000.0,38.66,38.68,38.66,38.68,2000.0
2014-06-06 11:50:00,38.68,38.69,38.66,38.67,5800.0,38.68,38.69,38.66,38.67,5800.0
2014-06-06 12:00:00,38.68,38.68,38.67,38.68,2400.0,38.68,38.68,38.67,38.68,2400.0
2014-06-06 12:10:00,38.69,38.69,38.65,38.68,3000.0,38.69,38.69,38.65,38.68,3000.0
2014-06-06 12:20:00,38.67,38.68,38.63,38.67,13700.0,38.67,38.68,38.63,38.67,13700.0
2014-06-06 12:30:00,38.68,38.76,38.68,38.75,7400.0,38.68,38.76,38.68,38.75,7400.0
2014-06-06 12:40:00,38.76,38.82,38.75,38.82,12600.0,38.76,38.82,38.75,38.82,12600.0
2014-06-06 12:50:00,38.83,38.86,38.83,38.85,7000.0,38.83,38.86,38.83,38.85,7000.0
2014-06-06 13:00:00,38.84,38.87,38.84,38.86,8100.0,38.84,38.87,38.84,38.86,8100.0
2014-06-06 13:10:00,38.86,38.89,38.86,38.89,7100.0,38.86,38.89,38.86,38.89,7100.0
2014-06-06 13:20:00,38.88,38.94,38.88,38.92,8500.0,38.88,38.94,38.88,38.92,8500.0
2014-06-06 13:30:00,38.92,38.95,38.92,38.95,6000.0,38.92,38.95,38.92,38.95,6000.0
2014-06-06 13:40:00,38.95,38.97,38.95,38.96,6800.0,38.95,38.97,38.95,38.96,6800.0
2014-06-06 13:50:00,38.96,38.97,38.95,38.95,6300.0,38.96,38.97,38.95,38.95,6300.0
2014-06-06 14:00:00,38.96,38.97,38.96,38.96,2200.0,38.96,38.97,38.96,38.96,2200.0
2014-06-06 14:10:00,38.97,39.0,38.97,39.0,17400.0,38.97,39.0,38.97,39.0,17400.0
2014-06-06 14:20:00,38.99,39.03,38.99,39.03,9300.0,38.99,39.03,38.99,39.03,9300.0
2014-06-06 14:30:00,39.03,39.04,39.03,39.03,7300.0,39.03,39.04,39.03,39.03,7300.0
2014-06-06 14:40:00,39.03,39.06,39.03,39.05,8500.0,39.03,39.06,39.03,39.05,8500.0
2014-06-06 14:50:00,39.04,39.06,39.03,39.05,7800.0,39.04,39.06,39.03,39.05,7800.0
2014-06-06 15:00:00,39.05,39.06,39.05,39.05,7300.0,39.05,39.06,39.05,39.05,7300.0
2014-06-06 15:10:00,39.06,39.08,39.05,39.08,6600.0,39.06,39.08,39.05,39.08,6600.0
2014-06-06 15:20:00,39.09,39.09,39.06,39.07,17300.0,39.09,39.09,39.06,39.07,17300.0
2014-06-06 15:30:00,39.08,39.1,39.08,39.09,12600.0,39.08,39.1,39.08,39.09,12600.0
2014-06-06 15:40:00,39.09,39.12,39.08,39.12,26200.0,39.09,39.12,39.08,39.12,26200.0
2014-06-06 15:50:00,39.12,39.13,39.11,39.11,42500.0,39.12,39.13,39.11,39.11,42500.0
2014-06-09 09:30:00,38.97,39.15,38.96,39.15,18600.0,38.97,39.15,38.96,39.15,18600.0
2014-06-09 09:40:00,39.13,39.22,39.09,39.17,5000.0,39.13,39.22,39.09,39.17,5000.0
2014-06-09 09:50:00,39.18,39.24,39.15,39.16,2900.0,39.18,39.24,39.15,39.16,2900.0
2014-06-09 10:00:00,39.15,39.21,39.13,39.21,9300.0,39.15,39.21,39.13,39.21,9300.0
2014-06-09 10:10:00,39.2,39.23,39.16,39.21,9000.0,39.2,39.23,39.16,39.21,9000.0
2014-06-09 10:20:00,39.21,39.25,39.21,39.21,6300.0,39.21,39.25,39.21,39.21,6300.0
2014-06-09 10:30:00,39.22,39.22,39.17,39.18,7400.0,39.22,39.22,39.17,39.18,7400.0
2014-06-09 10:40:00,39.19,39.22,39.16,39.22,5500.0,39.19,39.22,39.16,39.22,5500.0
2014-06-09 10:50:00,39.23,39.25,39.2,39.2,3500.0,39.23,39.25,39.2,39.2,3500.0
2014-06-09 11:00:00,39.2,39.26,39.19,39.24,5600.0,39.2,39.26,39.19,39.24,5600.0
2014-06-09 11:10:00,39.24,39.25,39.21,39.25,3400.0,39.24,39.25,39.21,39.25,3400.0
2014-06-09 11:20:00,39.25,39.29,39.25,39.28,9600.0,39.25,39.29,39.25,39.28,9600.0
2014-06-09 11:30:00,39.27,39.31,39.27,39.31,8900.0,39.27,39.31,39.27,39.31,8900.0
2014-06-09 11:40:00,39.3,39.32,39.28,39.32,4800.0,39.3,39.32,39.28,39.32,4800.0
2014-06-09 11:50:00,39.33,39.34,39.29,39.29,3000.0,39.33,39.34,39.29,39.29,3000.0
2014-06-09 12:00:00,39.28,39.3,39.27,39.27,4300.0,39.28,39.3,39.27,39.27,4300.0
2014-06-09 12:10:00,39.27,39.29,39.24,39.25,2500.0,39.27,39.29,39.24,39.25,2500.0
2014-06-09 12:20:00,39.26,39.26,39.16,39.17,11200.0,39.26,39.26,39.16,39.17,11200.0
2014-06-09 12:30:00,39.18,39.22,39.16,39.2,4700.0,39.18,39.22,39.16,39.2,4700.0
2014-06-09 12:40:00,39.19,39.22,39.18,39.19,2700.0,39.19,39.22,39.18,39.19,2700.0
2014-06-09 12:50:00,39.18,39.19,39.17,39.17,2600.0,39.18,39.19,39.17,39.17,2600.0
2014-06-09 13:00:00,39.18,39.2,39.18,39.2,3300.0,39.18,39.2,39.18,39.2,3300.0
2014-06-09 13:10:00,39.19,39.2,39.16,39.16,1900.0,39.19,39.2,39.16,39.16,1900.0
2014-06-09 13:20:00,39.16,39.16,39.1,39.12,5300.0,39.16,39.16,39.1,39.12,5300.0
2014-06-09 13:30:00,39.12,39.15,39.11,39.15,3800.0,39.12,39.15,39.11,39.15,3800.0
2014-06-09 13:40:00,39.14,39.16,39.1,39.11,6000.0,39.14,39.16,39.1,39.11,6000.0
2014-06-09 13:50:00,39.11,39.11,39.08,39.08,6900.0,39.11,39.11,39.08,39.08,6900.0
2014-06-09 14:00:00,39.05,39.05,39.0,39.0,6300.0,39.05,39.05,39.0,39.0,6300.0
2014-06-09 14:10:00,39.01,39.01,38.92,38.98,13100.0,39.01,39.01,38.92,38.98,13100.0
2014-06-09 14:20:00,38.98,38.99,38.93,38.94,15800.0,38.98,38.99,38.93,38.94,15800.0
2014-06-09 14:30:00,38.94,39.01,38.94,39.01,8700.0,38.94,39.01,38.94,39.01,8700.0
2014-06-09 14:40:00,39.01,39.03,39.0,39.02,6100.0,39.01,39.03,39.0,39.02,6100.0
2014-06-09 14:50:00,39.02,39.03,39.0,39.0,12900.0,39.02,39.03,39.0,39.0,12900.0
2014-06-09 15:00:00,39.02,39.03,39.0,39.03,4200.0,39.02,39.03,39.0,39.03,4200.0
2014-06-09 15:10:00,39.03,39.08,39.02,39.08,13000.0,39.03,39.08,39.02,39.08,13000.0
2014-06-09 15:20:00,39.08,39.11,39.07,39.09,16800.0,39.08,39.11,39.07,39.09,16800.0
2014-06-09 15:30:00,39.09,39.09,39.02,39.02,12100.0,39.09,39.09,39.02,39.02,12100.0
2014-06-09 15:40:00,39.02,39.05,39.0,39.02,13400.0,39.02,39.05,39.0,39.02,13400.0
2014-06-09 15:50:00,39.02,39.08,39.0,39.08,55300.0,39.02,39.08,39.0,39.08,55300.0
2014-06-10 09:30:00,38.92,39.09,38.9,39.08,6300.0,38.92,39.09,38.9,39.08,6300.0
2014-06-10 09:40:00,39.05,39.05,38.95,38.96,5100.0,39.05,39.05,38.95,38.96,5100.0
2014-06-10 09:50:00,38.97,39.04,38.96,39.02,3900.0,38.97,39.04,38.96,39.02,3900.0
2014-06-10 10:00:00,38.97,38.99,38.84,38.89,6300.0,38.97,38.99,38.84,38.89,6300.0
2014-06-10 10:10:00,38.91,38.97,38.9,38.9,4500.0,38.91,38.97,38.9,38.9,4500.0
2014-06-10 10:20:00,38.92,38.99,38.91,38.93,3300.0,38.92,38.99,38.91,38.93,3300.0
2014-06-10 10:30:00,38.93,38.95,38.84,38.84,4400.0,38.93,38.95,38.84,38.84,4400.0
2014-06-10 10:40:00,38.84,39.0,38.84,38.98,13000.0,38.84,39.0,38.84,38.98,13000.0
2014-06-10 10:50:00,38.96,39.01,38.95,38.98,9400.0,38.96,39.01,38.95,38.98,9400.0
2014-06-10 11:00:00,39.0,39.01,38.98,38.99,8300.0,39.0,39.01,38.98,38.99,8300.0
2014-06-10 11:10:00,39.0,39.02,38.98,39.01,10000.0,39.0,39.02,38.98,39.01,10000.0
2014-06-10 11:20:00,39.0,39.02,38.97,39.02,6200.0,39.0,39.02,38.97,39.02,6200.0
2014-06-10 11:30:00,39.02,39.08,39.02,39.06,12500.0,39.02,39.08,39.02,39.06,12500.0
2014-06-10 11:40:00,39.05,39.11,39.04,39.09,23200.0,39.05,39.11,39.04,39.09,23200.0
2014-06-10 11:50:00,39.09,39.1,39.04,39.09,20800.0,39.09,39.1,39.04,39.09,20800.0
2014-06-10 12:00:00,39.07,39.17,39.07,39.07,13100.0,39.07,39.17,39.07,39.07,13100.0
2014-06-10 12:10:00,39.06,39.18,39.06,39.17,8600.0,39.06,39.18,39.06,39.17,8600.0
2014-06-10 12:20:00,39.17,39.19,39.16,39.18,3800.0,39.17,39.19,39.16,39.18,3800.0
2014-06-10 12:30:00,39.18,39.18,39.14,39.14,3300.0,39.18,39.18,39.14,39.14,3300.0
2014-06-10 12:40:00,39.14,39.14,39.08,39.1,5500.0,39.14,39.14,39.08,39.1,5500.0
2014-06-10 12:50:00,39.09,39.12,39.08,39.12,3900.0,39.09,39.12,39.08,39.12,3900.0
2014-06-10 13:00:00,39.11,39.11,39.09,39.1,2200.0,39.11,39.11,39.09,39.1,2200.0
2014-06-10 13:10:00,39.1,39.11,39.06,39.09,12300.0,39.1,39.11,39.06,39.09,12300.0
2014-06-10 13:20:00,39.08,39.11,39.07,39.09,7100.0,39.08,39.11,39.07,39.09,7100.0
2014-06-10 13:30:00,39.09,39.12,39.08,39.08,5300.0,39.09,39.12,39.08,39.08,5300.0
2014-06-10 13:40:00,39.08,39.13,39.08,39.13,6200.0,39.08,39.13,39.08,39.13,6200.0
2014-06-10 13:50:00,39.12,39.14,39.1,39.14,5200.0,39.12,39.14,39.1,39.14,5200.0
2014-06-10 14:00:00,39.15,39.15,39.11,39.12,5500.0,39.15,39.15,39.11,39.12,5500.0
2014-06-10 14:10:00,39.11,39.14,39.09,39.13,8700.0,39.11,39.14,39.09,39.13,8700.0
2014-06-10 14:20:00,39.14,39.15,39.1,39.1,7000.0,39.14,39.15,39.1,39.1,7000.0
2014-06-10 14:30:00,39.1,39.12,39.07,39.1,13600.0,39.1,39.12,39.07,39.1,13600.0
2014-06-10 14:40:00,39.1,39.11,39.09,39.1,5400.0,39.1,39.11,39.09,39.1,5400.0
2014-06-10 14:50:00,39.1,39.11,39.1,39.1,1400.0,39.1,39.11,39.1,39.1,1400.0
2014-06-10 15:00:00,39.11,39.13,39.1,39.1,10500.0,39.11,39.13,39.1,39.1,10500.0
2014-06-10 15:10:00,39.1,39.11,39.09,39.11,15900.0,39.1,39.11,39.09,39.11,15900.0
2014-06-10 15:20:00,39.11,39.15,39.11,39.14,6500.0,39.11,39.15,39.11,39.14,6500.0
2014-06-10 15:30:00,39.14,39.17,39.14,39.16,6800.0,39.14,39.17,39.14,39.16,6800.0
2014-06-10 15:40:00,39.16,39.16,39.14,39.15,15900.0,39.16,39.16,39.14,39.15,15900.0
2014-06-10 15:50:00,39.15,39.23,39.15,39.22,39100.0,39.15,39.23,39.15,39.22,39100.0
2014-06-11 09:30:00,39.01,39.07,38.75,39.07,8000.0,39.01,39.07,38.75,39.07,8000.0
2014-06-11 09:40:00,39.08,39.21,39.08,39.21,3500.0,39.08,39.21,39.08,39.21,3500.0
2014-06-11 09:50:00,39.21,39.24,39.08,39.08,3400.0,39.21,39.24,39.08,39.08,3400.0
2014-06-11 10:00:00,39.11,39.13,39.09,39.09,1500.0,39.11,39.13,39.09,39.09,1500.0
2014-06-11 10:10:00,39.1,39.1,39.03,39.04,2600.0,39.1,39.1,39.03,39.04,2600.0
2014-06-11 10:20:00,39.06,39.06,38.98,38.99,5300.0,39.06,39.06,38.98,38.99,5300.0
2014-06-11 10:30:00,38.99,38.99,38.95,38.98,5100.0,38.99,38.99,38.95,38.98,5100.0
2014-06-11 10:40:00,38.98,39.01,38.98,39.0,2200.0,38.98,39.01,38.98,39.0,2200.0
2014-06-11 10:50:00,39.0,39.01,38.98,38.98,3200.0,39.0,39.01,38.98,38.98,3200.0
2014-06-11 11:00:00,38.97,39.04,38.96,39.03,5600.0,38.97,39.04,38.96,39.03,5600.0
2014-06-11 11:10:00,39.05,39.07,39.01,39.01,3000.0,39.05,39.07,39.01,39.01,3000.0
2014-06-11 11:20:00,39.02,39.04,39.0,39.01,14600.0,39.02,39.04,39.0,39.01,14600.0
2014-06-11 11:30:00,39.02,39.03,39.0,39.0,6300.0,39.02,39.03,39.0,39.0,6300.0
2014-06-11 11:40:00,39.0,39.01,38.95,38.95,7300.0,39.0,39.01,38.95,38.95,7300.0
2014-06-11 11:50:00,38.95,39.01,38.95,38.98,8600.0,38.95,39.01,38.95,38.98,8600.0
2014-06-11 12:00:00,38.99,38.99,38.96,38.98,3600.0,38.99,38.99,38.96,38.98,3600.0
2014-06-11 12:10:00,38.98,39.0,38.95,38.97,5200.0,38.98,39.0,38.95,38.97,5200.0
2014-06-11 12:20:00,38.96,38.97,38.94,38.97,1600.0,38.96,38.97,38.94,38.97,1600.0
2014-06-11 12:30:00,38.95,39.01,38.95,38.98,3800.0,38.95,39.01,38.95,38.98,3800.0
2014-06-11 12:40:00,39.0,39.01,38.96,39.0,6700.0,39.0,39.01,38.96,39.0,6700.0
2014-06-11 12:50:00,39.01,39.05,39.01,39.05,2000.0,39.01,39.05,39.01,39.05,2000.0
2014-06-11 13:00:00,39.04,39.05,39.0,39.03,5500.0,39.04,39.05,39.0,39.03,5500.0
2014-06-11 13:10:00,39.01,39.02,38.99,38.99,1100.0,39.01,39.02,38.99,38.99,1100.0
2014-06-11 13:20:00,39.0,39.03,38.99,39.02,4300.0,39.0,39.03,38.99,39.02,4300.0
2014-06-11 13:30:00,39.02,39.02,39.0,39.0,1600.0,39.02,39.02,39.0,39.0,1600.0
2014-06-11 13:40:00,39.0,39.0,38.99,39.0,4000.0,39.0,39.0,38.99,39.0,4000.0
2014-06-11 13:50:00,39.0,39.03,39.0,39.02,6900.0,39.0,39.03,39.0,39.02,6900.0
2014-06-11 14:00:00,39.02,39.03,38.93,38.93,16200.0,39.02,39.03,38.93,38.93,16200.0
2014-06-11 14:10:00,38.93,39.01,38.93,39.0,19000.0,38.93,39.01,38.93,39.0,19000.0
2014-06-11 14:20:00,38.99,39.05,38.97,39.05,8500.0,38.99,39.05,38.97,39.05,8500.0
2014-06-11 14:30:00,39.05,39.09,39.05,39.05,4200.0,39.05,39.09,39.05,39.05,4200.0
2014-06-11 14:40:00,39.04,39.09,39.03,39.08,7000.0,39.04,39.09,39.03,39.08,7000.0
2014-06-11 14:50:00,39.05,39.07,39.05,39.06,5400.0,39.05,39.07,39.05,39.06,5400.0
2014-06-11 15:00:00,39.07,39.09,39.06,39.09,8900.0,39.07,39.09,39.06,39.09,8900.0
2014-06-11 15:10:00,39.09,39.09,39.05,39.05,3500.0,39.09,39.09,39.05,39.05,3500.0
2014-06-11 15:20:00,39.05,39.09,39.03,39.08,8700.0,39.05,39.09,39.03,39.08,8700.0
2014-06-11 15:30:00,39.09,39.13,39.09,39.1,11400.0,39.09,39.13,39.09,39.1,11400.0
2014-06-11 15:40:00,39.11,39.17,39.11,39.16,23700.0,39.11,39.17,39.11,39.16,23700.0
2014-06-11 15:50:00,39.15,39.21,39.12,39.19,81400.0,39.15,39.21,39.12,39.19,81400.0
2014-06-12 09:30:00,39.06,39.06,38.85,39.0,6100.0,39.06,39.06,38.85,39.0,6100.0
2014-06-12 09:40:00,38.97,39.04,38.97,39.04,4100.0,38.97,39.04,38.97,39.04,4100.0
2014-06-12 09:50:00,39.02,39.09,38.99,39.07,3700.0,39.02,39.09,38.99,39.07,3700.0
2014-06-12 10:00:00,39.04,39.16,39.04,39.16,2100.0,39.04,39.16,39.04,39.16,2100.0
2014-06-12 10:10:00,39.16,39.16,39.08,39.11,3000.0,39.16,39.16,39.08,39.11,3000.0
2014-06-12 10:20:00,39.14,39.15,38.99,38.99,2700.0,39.14,39.15,38.99,38.99,2700.0
2014-06-12 10:30:00,38.98,39.01,38.96,38.96,3700.0,38.98,39.01,38.96,38.96,3700.0
2014-06-12 10:40:00,38.93,38.94,38.9,38.94,2400.0,38.93,38.94,38.9,38.94,2400.0
2014-06-12 10:50:00,38.95,39.04,38.93,39.01,36100.0,38.95,39.04,38.93,39.01,36100.0
2014-06-12 11:00:00,39.0,39.0,38.97,38.98,1000.0,39.0,39.0,38.97,38.98,1000.0
2014-06-12 11:10:00,38.98,39.04,38.98,39.04,3600.0,38.98,39.04,38.98,39.04,3600.0
2014-06-12 11:20:00,39.03,39.05,39.01,39.05,1700.0,39.03,39.05,39.01,39.05,1700.0
2014-06-12 11:30:00,39.04,39.07,39.03,39.06,2100.0,39.04,39.07,39.03,39.06,2100.0
2014-06-12 11:40:00,39.04,39.07,39.04,39.04,1700.0,39.04,39.07,39.04,39.04,1700.0
2014-06-12 11:50:00,39.04,39.04,39.01,39.03,3300.0,39.04,39.04,39.01,39.03,3300.0
2014-06-12 12:00:00,39.01,39.05,39.0,39.05,6200.0,39.01,39.05,39.0,39.05,6200.0
2014-06-12 12:10:00,39.04,39.05,39.02,39.03,1400.0,39.04,39.05,39.02,39.03,1400.0
2014-06-12 12:20:00,39.03,39.05,39.02,39.05,2100.0,39.03,39.05,39.02,39.05,2100.0
2014-06-12 12:30:00,39.08,39.08,39.05,39.05,2200.0,39.08,39.08,39.05,39.05,2200.0
2014-06-12 12:40:00,39.05,39.05,39.0,39.01,2600.0,39.05,39.05,39.0,39.01,2600.0
2014-06-12 12:50:00,39.01,39.01,38.94,39.01,9500.0,39.01,39.01,38.94,39.01,9500.0
2014-06-12 13:00:00,39.02,39.02,38.97,39.0,6800.0,39.02,39.02,38.97,39.0,6800.0
2014-06-12 13:10:00,39.01,39.01,38.94,38.95,4600.0,39.01,39.01,38.94,38.95,4600.0
2014-06-12 13:20:00,38.93,38.97,38.9,38.93,4400.0,38.93,38.97,38.9,38.93,4400.0
2014-06-12 13:30:00,38.91,38.91,38.87,38.87,3400.0,38.91,38.91,38.87,38.87,3400.0
2014-06-12 13:40:00,38.87,38.92,38.86,38.88,8900.0,38.87,38.92,38.86,38.88,8900.0
2014-06-12 13:50:00,38.88,38.88,38.77,38.8,8400.0,38.88,38.88,38.77,38.8,8400.0
2014-06-12 14:00:00,38.82,38.84,38.78,38.79,8400.0,38.82,38.84,38.78,38.79,8400.0
2014-06-12 14:10:00,38.78,38.87,38.77,38.84,4100.0,38.78,38.87,38.77,38.84,4100.0
2014-06-12 14:20:00,38.84,38.84,38.81,38.82,5400.0,38.84,38.84,38.81,38.82,5400.0
2014-06-12 14:30:00,38.82,38.82,38.76,38.77,4300.0,38.82,38.82,38.76,38.77,4300.0
2014-06-12 14:40:00,38.77,38.82,38.77,38.8,3300.0,38.77,38.82,38.77,38.8,3300.0
2014-06-12 14:50:00,38.8,38.8,38.74,38.74,5400.0,38.8,38.8,38.74,38.74,5400.0
2014-06-12 15:00:00,38.74,38.78,38.74,38.76,5100.0,38.74,38.78,38.74,38.76,5100.0
2014-06-12 15:10:00,38.75,38.77,38.72,38.77,8200.0,38.75,38.77,38.72,38.77,8200.0
2014-06-12 15:20:00,38.77,38.83,38.77,38.79,9900.0,38.77,38.83,38.77,38.79,9900.0
2014-06-12 15:30:00,38.78,38.79,38.7,38.7,7500.0,38.78,38.79,38.7,38.7,7500.0
2014-06-12 15:40:00,38.71,38.79,38.71,38.78,22700.0,38.71,38.79,38.71,38.78,22700.0
2014-06-12 15:50:00,38.78,38.85,38.77,38.84,32700.0,38.78,38.85,38.77,38.84,32700.0
2014-06-13 09:30:00,39.03,39.05,38.87,38.99,14000.0,39.03,39.05,38.87,38.99,14000.0
2014-06-13 09:40:00,38.95,39.13,38.95,39.09,8900.0,38.95,39.13,38.95,39.09,8900.0
2014-06-13 09:50:00,39.1,39.15,38.96,39.04,8900.0,39.1,39.15,38.96,39.04,8900.0
2014-06-13 10:00:00,39.02,39.02,38.92,38.94,14600.0,39.02,39.02,38.92,38.94,14600.0
2014-06-13 10:10:00,38.96,39.06,38.94,39.03,13000.0,38.96,39.06,38.94,39.03,13000.0
2014-06-13 10:20:00,39.02,39.11,39.0,39.09,4500.0,39.02,39.11,39.0,39.09,4500.0
2014-06-13 10:30:00,39.09,39.2,39.08,39.18,7300.0,39.09,39.2,39.08,39.18,7300.0
2014-06-13 10:40:00,39.18,39.24,39.17,39.24,11000.0,39.18,39.24,39.17,39.24,11000.0
2014-06-13 10:50:00,39.24,39.31,39.24,39.3,26700.0,39.24,39.31,39.24,39.3,26700.0
2014-06-13 11:00:00,39.31,39.35,39.25,39.25,10200.0,39.31,39.35,39.25,39.25,10200.0
2014-06-13 11:10:00,39.25,39.26,39.19,39.2,5500.0,39.25,39.26,39.19,39.2,5500.0
2014-06-13 11:20:00,39.2,39.24,39.2,39.24,10000.0,39.2,39.24,39.2,39.24,10000.0
2014-06-13 11:30:00,39.24,39.25,39.16,39.16,5300.0,39.24,39.25,39.16,39.16,5300.0
2014-06-13 11:40:00,39.15,39.15,39.08,39.09,4900.0,39.15,39.15,39.08,39.09,4900.0
2014-06-13 11:50:00,39.08,39.12,39.08,39.08,4700.0,39.08,39.12,39.08,39.08,4700.0
2014-06-13 12:00:00,39.08,39.16,39.06,39.13,3500.0,39.08,39.16,39.06,39.13,3500.0
2014-06-13 12:10:00,39.14,39.14,39.11,39.12,1500.0,39.14,39.14,39.11,39.12,1500.0
2014-06-13 12:20:00,39.13,39.15,39.13,39.14,2900.0,39.13,39.15,39.13,39.14,2900.0
2014-06-13 12:30:00,39.13,39.13,39.07,39.07,1800.0,39.13,39.13,39.07,39.07,1800.0
2014-06-13 12:40:00,39.06,39.13,39.06,39.12,7000.0,39.06,39.13,39.06,39.12,7000.0
2014-06-13 12:50:00,39.12,39.14,39.1,39.13,6900.0,39.12,39.14,39.1,39.13,6900.0
2014-06-13 13:00:00,39.13,39.15,39.12,39.14,6600.0,39.13,39.15,39.12,39.14,6600.0
2014-06-13 13:10:00,39.13,39.16,39.12,39.15,8300.0,39.13,39.16,39.12,39.15,8300.0
2014-06-13 13:20:00,39.15,39.17,39.15,39.16,3400.0,39.15,39.17,39.15,39.16,3400.0
2014-06-13 13:30:00,39.17,39.17,39.14,39.15,5400.0,39.17,39.17,39.14,39.15,5400.0
2014-06-13 13:40:00,39.16,39.16,39.14,39.16,2500.0,39.16,39.16,39.14,39.16,2500.0
2014-06-13 13:50:00,39.16,39.19,39.15,39.17,3800.0,39.16,39.19,39.15,39.17,3800.0
2014-06-13 14:00:00,39.18,39.19,39.17,39.18,3900.0,39.18,39.19,39.17,39.18,3900.0
2014-06-13 14:10:00,39.18,39.18,39.16,39.18,2700.0,39.18,39.18,39.16,39.18,2700.0
2014-06-13 14:20:00,39.18,39.18,39.17,39.17,3100.0,39.18,39.18,39.17,39.17,3100.0
2014-06-13 14:30:00,39.17,39.18,39.16,39.17,5400.0,39.17,39.18,39.16,39.17,5400.0
2014-06-13 14:40:00,39.17,39.18,39.17,39.18,2800.0,39.17,39.18,39.17,39.18,2800.0
2014-06-13 14:50:00,39.18,39.18,39.12,39.12,3400.0,39.18,39.18,39.12,39.12,3400.0
2014-06-13 15:00:00,39.13,39.16,39.13,39.16,13800.0,39.13,39.16,39.13,39.16,13800.0
2014-06-13 15:10:00,39.15,39.15,39.03,39.03,6300.0,39.15,39.15,39.03,39.03,6300.0
2014-06-13 15:20:00,39.04,39.04,38.98,39.0,28600.0,39.04,39.04,38.98,39.0,28600.0
2014-06-13 15:30:00,39.01,39.02,39.0,39.02,8900.0,39.01,39.02,39.0,39.02,8900.0
2014-06-13 15:40:00,39.02,39.02,39.0,39.01,7500.0,39.02,39.02,39.0,39.01,7500.0
2014-06-13 15:50:00,39.01,39.08,38.98,39.05,36100.0,39.01,39.08,38.98,39.05,36100.0
2014-06-16 09:30:00,38.67,38.98,38.67,38.98,68500.0,38.67,38.98,38.67,38.98,68500.0
2014-06-16 09:40:00,38.98,39.05,38.97,39.05,19700.0,38.98,39.05,38.97,39.05,19700.0
2014-06-16 09:50:00,39.03,39.03,38.97,38.98,17200.0,39.03,39.03,38.97,38.98,17200.0
2014-06-16 10:00:00,38.99,39.09,38.95,39.04,20700.0,38.99,39.09,38.95,39.04,20700.0
2014-06-16 10:10:00,39.02,39.05,38.99,39.02,15500.0,39.02,39.05,38.99,39.02,15500.0
2014-06-16 10:20:00,39.02,39.02,38.95,38.96,6900.0,39.02,39.02,38.95,38.96,6900.0
2014-06-16 10:30:00,38.98,39.06,38.98,39.0,7000.0,38.98,39.06,38.98,39.0,7000.0
2014-06-16 10:40:00,39.02,39.1,38.98,39.1,6100.0,39.02,39.1,38.98,39.1,6100.0
2014-06-16 10:50:00,39.08,39.08,39.02,39.05,8600.0,39.08,39.08,39.02,39.05,8600.0
2014-06-16 11:00:00,39.03,39.07,38.9,38.9,9100.0,39.03,39.07,38.9,38.9,9100.0
2014-06-16 11:10:00,38.91,38.93,38.87,38.88,3500.0,38.91,38.93,38.87,38.88,3500.0
2014-06-16 11:20:00,38.87,38.89,38.85,38.85,4100.0,38.87,38.89,38.85,38.85,4100.0
2014-06-16 11:30:00,38.85,38.85,38.76,38.76,5000.0,38.85,38.85,38.76,38.76,5000.0
2014-06-16 11:40:00,38.76,38.84,38.74,38.83,6100.0,38.76,38.84,38.74,38.83,6100.0
2014-06-16 11:50:00,38.83,38.87,38.8,38.87,9000.0,38.83,38.87,38.8,38.87,9000.0
2014-06-16 12:00:00,38.88,38.93,38.88,38.93,7500.0,38.88,38.93,38.88,38.93,7500.0
2014-06-16 12:10:00,38.97,38.99,38.97,38.99,11700.0,38.97,38.99,38.97,38.99,11700.0
2014-06-16 12:20:00,38.99,39.05,38.99,39.03,11700.0,38.99,39.05,38.99,39.03,11700.0
2014-06-16 12:30:00,39.01,39.01,38.95,38.96,6600.0,39.01,39.01,38.95,38.96,6600.0
2014-06-16 12:40:00,38.97,38.97,38.9,38.9,2800.0,38.97,38.97,38.9,38.9,2800.0
2014-06-16 12:50:00,38.9,38.96,38.9,38.96,3000.0,38.9,38.96,38.9,38.96,3000.0
2014-06-16 13:00:00,38.95,38.96,38.93,38.96,5200.0,38.95,38.96,38.93,38.96,5200.0
2014-06-16 13:10:00,38.96,38.98,38.94,38.98,6100.0,38.96,38.98,38.94,38.98,6100.0
2014-06-16 13:20:00,38.97,39.02,38.97,38.98,10300.0,38.97,39.02,38.97,38.98,10300.0
2014-06-16 13:30:00,38.99,39.02,38.99,39.01,3900.0,38.99,39.02,38.99,39.01,3900.0
2014-06-16 13:40:00,39.0,39.01,38.98,38.99,5900.0,39.0,39.01,38.98,38.99,5900.0
2014-06-16 13:50:00,38.98,39.0,38.91,38.95,15800.0,38.98,39.0,38.91,38.95,15800.0
2014-06-16 14:00:00,38.97,39.0,38.97,39.0,7500.0,38.97,39.0,38.97,39.0,7500.0
2014-06-16 14:10:00,39.0,39.0,38.96,38.97,7900.0,39.0,39.0,38.96,38.97,7900.0
2014-06-16 14:20:00,38.98,38.99,38.95,38.95,5400.0,38.98,38.99,38.95,38.95,5400.0
2014-06-16 14:30:00,38.96,38.97,38.93,38.93,5900.0,38.96,38.97,38.93,38.93,5900.0
2014-06-16 14:40:00,38.94,38.97,38.93,38.97,2500.0,38.94,38.97,38.93,38.97,2500.0
2014-06-16 14:50:00,38.96,38.97,38.89,38.9,9100.0,38.96,38.97,38.89,38.9,9100.0
2014-06-16 15:00:00,38.89,38.9,38.88,38.9,2700.0,38.89,38.9,38.88,38.9,2700.0
2014-06-16 15:10:00,38.9,38.9,38.84,38.86,7400.0,38.9,38.9,38.84,38.86,7400.0
2014-06-16 15:20:00,38.85,38.86,38.82,38.82,6400.0,38.85,38.86,38.82,38.82,6400.0
2014-06-16 15:30:00,38.82,38.87,38.8,38.87,7900.0,38.82,38.87,38.8,38.87,7900.0
2014-06-16 15:40:00,38.87,38.88,38.84,38.84,12900.0,38.87,38.88,38.84,38.84,12900.0
2014-06-16 15:50:00,38.85,38.93,38.81,38.9,77900.0,38.85,38.93,38.81,38.9,77900.0
2014-06-17 09:30:00,38.71,38.98,38.71,38.98,14900.0,38.71,38.98,38.71,38.98,14900.0
2014-06-17 09:40:00,38.97,39.23,38.95,39.22,19600.0,38.97,39.23,38.95,39.22,19600.0
2014-06-17 09:50:00,39.21,39.32,39.18,39.29,20500.0,39.21,39.32,39.18,39.29,20500.0
2014-06-17 10:00:00,39.3,39.39,39.25,39.39,22300.0,39.3,39.39,39.25,39.39,22300.0
2014-06-17 10:10:00,39.4,39.41,39.3,39.3,21000.0,39.4,39.41,39.3,39.3,21000.0
2014-06-17 10:20:00,39.31,39.37,39.3,39.34,13600.0,39.31,39.37,39.3,39.34,13600.0
2014-06-17 10:30:00,39.33,39.34,39.19,39.22,14300.0,39.33,39.34,39.19,39.22,14300.0
2014-06-17 10:40:00,39.21,39.22,39.07,39.1,5800.0,39.21,39.22,39.07,39.1,5800.0
2014-06-17 10:50:00,39.09,39.26,38.95,39.23,24400.0,39.09,39.26,38.95,39.23,24400.0
2014-06-17 11:00:00,39.27,39.31,39.15,39.15,25600.0,39.27,39.31,39.15,39.15,25600.0
2014-06-17 11:10:00,39.18,39.27,39.17,39.26,6200.0,39.18,39.27,39.17,39.26,6200.0
2014-06-17 11:20:00,39.26,39.29,39.25,39.29,9700.0,39.26,39.29,39.25,39.29,9700.0
2014-06-17 11:30:00,39.3,39.39,39.3,39.39,11500.0,39.3,39.39,39.3,39.39,11500.0
2014-06-17 11:40:00,39.39,39.43,39.36,39.43,7800.0,39.39,39.43,39.36,39.43,7800.0
2014-06-17 11:50:00,39.41,39.49,39.41,39.49,18700.0,39.41,39.49,39.41,39.49,18700.0
2014-06-17 12:00:00,39.48,39.49,39.41,39.43,9900.0,39.48,39.49,39.41,39.43,9900.0
2014-06-17 12:10:00,39.43,39.49,39.43,39.46,16000.0,39.43,39.49,39.43,39.46,16000.0
2014-06-17 12:20:00,39.46,39.48,39.44,39.44,7700.0,39.46,39.48,39.44,39.44,7700.0
2014-06-17 12:30:00,39.47,39.48,39.45,39.46,6800.0,39.47,39.48,39.45,39.46,6800.0
2014-06-17 12:40:00,39.47,39.5,39.47,39.49,8300.0,39.47,39.5,39.47,39.49,8300.0
2014-06-17 12:50:00,39.49,39.49,39.45,39.45,7200.0,39.49,39.49,39.45,39.45,7200.0
2014-06-17 13:00:00,39.45,39.45,39.37,39.4,8600.0,39.45,39.45,39.37,39.4,8600.0
2014-06-17 13:10:00,39.4,39.41,39.39,39.4,3600.0,39.4,39.41,39.39,39.4,3600.0
2014-06-17 13:20:00,39.4,39.4,39.34,39.34,8200.0,39.4,39.4,39.34,39.34,8200.0
2014-06-17 13:30:00,39.34,39.39,39.33,39.39,10800.0,39.34,39.39,39.33,39.39,10800.0
2014-06-17 13:40:00,39.39,39.4,39.28,39.3,10900.0,39.39,39.4,39.28,39.3,10900.0
2014-06-17 13:50:00,39.31,39.32,39.26,39.27,10500.0,39.31,39.32,39.26,39.27,10500.0
2014-06-17 14:00:00,39.27,39.27,39.21,39.25,7600.0,39.27,39.27,39.21,39.25,7600.0
2014-06-17 14:10:00,39.25,39.27,39.22,39.26,5500.0,39.25,39.27,39.22,39.26,5500.0
2014-06-17 14:20:00,39.26,39.31,39.26,39.27,5500.0,39.26,39.31,39.26,39.27,5500.0
2014-06-17 14:30:00,39.27,39.3,39.25,39.28,5500.0,39.27,39.3,39.25,39.28,5500.0
2014-06-17 14:40:00,39.27,39.33,39.26,39.31,10700.0,39.27,39.33,39.26,39.31,10700.0
2014-06-17 14:50:00,39.31,39.32,39.27,39.27,5900.0,39.31,39.32,39.27,39.27,5900.0
2014-06-17 15:00:00,39.28,39.29,39.2,39.2,12000.0,39.28,39.29,39.2,39.2,12000.0
2014-06-17 15:10:00,39.2,39.21,39.17,39.18,9800.0,39.2,39.21,39.17,39.18,9800.0
2014-06-17 15:20:00,39.18,39.19,39.11,39.11,18300.0,39.18,39.19,39.11,39.11,18300.0
2014-06-17 15:30:00,39.12,39.16,39.11,39.14,11600.0,39.12,39.16,39.11,39.14,11600.0
2014-06-17 15:40:00,39.14,39.19,39.14,39.17,9000.0,39.14,39.19,39.14,39.17,9000.0
2014-06-17 15:50:00,39.17,39.2,39.11,39.17,56800.0,39.17,39.2,39.11,39.17,56800.0
2014-06-18 09:30:00,39.16,39.27,39.01,39.2,7600.0,39.16,39.27,39.01,39.2,7600.0
2014-06-18 09:40:00,39.22,39.22,39.11,39.17,13400.0,39.22,39.22,39.11,39.17,13400.0
2014-06-18 09:50:00,39.17,39.18,39.12,39.18,7300.0,39.17,39.18,39.12,39.18,7300.0
2014-06-18 10:00:00,39.16,39.2,39.13,39.13,7500.0,39.16,39.2,39.13,39.13,7500.0
2014-06-18 10:10:00,39.12,39.13,39.09,39.1,4100.0,39.12,39.13,39.09,39.1,4100.0
2014-06-18 10:20:00,39.1,39.12,39.07,39.12,1400.0,39.1,39.12,39.07,39.12,1400.0
2014-06-18 10:30:00,39.12,39.13,39.09,39.12,4300.0,39.12,39.13,39.09,39.12,4300.0
2014-06-18 10:40:00,39.1,39.11,39.07,39.09,1700.0,39.1,39.11,39.07,39.09,1700.0
2014-06-18 10:50:00,39.07,39.1,38.93,38.93,8800.0,39.07,39.1,38.93,38.93,8800.0
2014-06-18 11:00:00,38.92,38.95,38.91,38.94,3500.0,38.92,38.95,38.91,38.94,3500.0
2014-06-18 11:10:00,38.95,38.98,38.95,38.98,3700.0,38.95,38.98,38.95,38.98,3700.0
2014-06-18 11:20:00,38.97,38.97,38.95,38.95,2100.0,38.97,38.97,38.95,38.95,2100.0
2014-06-18 11:30:00,38.95,38.96,38.91,38.91,1600.0,38.95,38.96,38.91,38.91,1600.0
2014-06-18 11:40:00,38.92,38.94,38.9,38.9,4900.0,38.92,38.94,38.9,38.9,4900.0
2014-06-18 11:50:00,38.9,38.9,38.87,38.87,4200.0,38.9,38.9,38.87,38.87,4200.0
2014-06-18 12:00:00,38.87,38.88,38.82,38.82,8700.0,38.87,38.88,38.82,38.82,8700.0
2014-06-18 12:10:00,38.83,38.83,38.81,38.81,3200.0,38.83,38.83,38.81,38.81,3200.0
2014-06-18 12:20:00,38.82,38.82,38.78,38.78,2700.0,38.82,38.82,38.78,38.78,2700.0
2014-06-18 12:30:00,38.78,38.8,38.77,38.8,10800.0,38.78,38.8,38.77,38.8,10800.0
2014-06-18 12:40:00,38.8,38.83,38.8,38.83,6900.0,38.8,38.83,38.8,38.83,6900.0
2014-06-18 12:50:00,38.83,38.84,38.82,38.83,4400.0,38.83,38.84,38.82,38.83,4400.0
2014-06-18 13:00:00,38.82,38.83,38.8,38.81,5100.0,38.82,38.83,38.8,38.81,5100.0
2014-06-18 13:10:00,38.81,38.82,38.79,38.79,5300.0,38.81,38.82,38.79,38.79,5300.0
2014-06-18 13:20:00,38.81,38.81,38.8,38.8,5900.0,38.81,38.81,38.8,38.8,5900.0
2014-06-18 13:30:00,38.8,38.8,38.75,38.75,6500.0,38.8,38.8,38.75,38.75,6500.0
2014-06-18 13:40:00,38.74,38.75,38.73,38.74,5200.0,38.74,38.75,38.73,38.74,5200.0
2014-06-18 13:50:00,38.74,38.75,38.71,38.73,16400.0,38.74,38.75,38.71,38.73,16400.0
2014-06-18 14:00:00,38.73,38.84,38.7,38.78,18600.0,38.73,38.84,38.7,38.78,18600.0
2014-06-18 14:10:00,38.79,38.88,38.79,38.88,8300.0,38.79,38.88,38.79,38.88,8300.0
2014-06-18 14:20:00,38.87,38.88,38.83,38.84,6100.0,38.87,38.88,38.83,38.84,6100.0
2014-06-18 14:30:00,38.84,38.9,38.79,38.82,11100.0,38.84,38.9,38.79,38.82,11100.0
2014-06-18 14:40:00,38.82,38.82,38.78,38.79,6000.0,38.82,38.82,38.78,38.79,6000.0
2014-06-18 14:50:00,38.8,38.86,38.8,38.86,10400.0,38.8,38.86,38.8,38.86,10400.0
2014-06-18 15:00:00,38.85,38.91,38.85,38.91,10000.0,38.85,38.91,38.85,38.91,10000.0
2014-06-18 15:10:00,38.91,38.93,38.89,38.93,14300.0,38.91,38.93,38.89,38.93,14300.0
2014-06-18 15:20:00,38.93,38.93,38.89,38.9,13400.0,38.93,38.93,38.89,38.9,13400.0
2014-06-18 15:30:00,38.91,38.91,38.88,38.9,10300.0,38.91,38.91,38.88,38.9,10300.0
2014-06-18 15:40:00,38.9,38.91,38.88,38.9,11300.0,38.9,38.91,38.88,38.9,11300.0
2014-06-18 15:50:00,38.89,38.92,38.85,38.88,63600.0,38.89,38.92,38.85,38.88,63600.0
2014-06-19 09:30:00,38.96,38.96,38.68,38.91,8800.0,38.96,38.96,38.68,38.91,8800.0
2014-06-19 09:40:00,38.91,38.98,38.85,38.88,8200.0,38.91,38.98,38.85,38.88,8200.0
2014-06-19 09:50:00,38.85,38.9,38.8,38.8,3800.0,38.85,38.9,38.8,38.8,3800.0
2014-06-19 10:00:00,38.81,38.88,38.78,38.82,4500.0,38.81,38.88,38.78,38.82,4500.0
2014-06-19 10:10:00,38.81,38.83,38.74,38.74,3900.0,38.81,38.83,38.74,38.74,3900.0
2014-06-19 10:20:00,38.75,38.77,38.71,38.75,4700.0,38.75,38.77,38.71,38.75,4700.0
2014-06-19 10:30:00,38.77,38.77,38.71,38.73,5300.0,38.77,38.77,38.71,38.73,5300.0
2014-06-19 10:40:00,38.74,38.82,38.73,38.78,4500.0,38.74,38.82,38.73,38.78,4500.0
2014-06-19 10:50:00,38.8,38.8,38.7,38.71,3400.0,38.8,38.8,38.7,38.71,3400.0
2014-06-19 11:00:00,38.73,38.77,38.71,38.75,1500.0,38.73,38.77,38.71,38.75,1500.0
2014-06-19 11:10:00,38.77,38.79,38.76,38.76,3500.0,38.77,38.79,38.76,38.76,3500.0
2014-06-19 11:20:00,38.77,38.78,38.75,38.75,2000.0,38.77,38.78,38.75,38.75,2000.0
2014-06-19 11:30:00,38.74,38.78,38.72,38.78,3000.0,38.74,38.78,38.72,38.78,3000.0
2014-06-19 11:40:00,38.79,38.79,38.75,38.76,1800.0,38.79,38.79,38.75,38.76,1800.0
2014-06-19 11:50:00,38.76,38.76,38.73,38.74,1800.0,38.76,38.76,38.73,38.74,1800.0
2014-06-19 12:00:00,38.74,38.77,38.73,38.75,2700.0,38.74,38.77,38.73,38.75,2700.0
2014-06-19 12:10:00,38.74,38.76,38.73,38.74,1700.0,38.74,38.76,38.73,38.74,1700.0
2014-06-19 12:20:00,38.74,38.77,38.73,38.73,3500.0,38.74,38.77,38.73,38.73,3500.0
2014-06-19 12:30:00,38.73,38.77,38.73,38.77,1700.0,38.73,38.77,38.73,38.77,1700.0
2014-06-19 12:40:00,38.78,38.79,38.75,38.75,3000.0,38.78,38.79,38.75,38.75,3000.0
2014-06-19 12:50:00,38.75,38.77,38.71,38.72,5800.0,38.75,38.77,38.71,38.72,5800.0
2014-06-19 13:00:00,38.73,38.75,38.72,38.72,7400.0,38.73,38.75,38.72,38.72,7400.0
2014-06-19 13:10:00,38.72,38.75,38.71,38.73,11700.0,38.72,38.75,38.71,38.73,11700.0
2014-06-19 13:20:00,38.72,38.78,38.72,38.75,3300.0,38.72,38.78,38.72,38.75,3300.0
2014-06-19 13:30:00,38.76,38.8,38.74,38.76,59900.0,38.76,38.8,38.74,38.76,59900.0
2014-06-19 13:40:00,38.77,38.77,38.74,38.76,3500.0,38.77,38.77,38.74,38.76,3500.0
2014-06-19 13:50:00,38.76,38.78,38.66,38.69,17000.0,38.76,38.78,38.66,38.69,17000.0
2014-06-19 14:00:00,38.7,38.72,38.69,38.71,3000.0,38.7,38.72,38.69,38.71,3000.0
2014-06-19 14:10:00,38.7,38.75,38.7,38.71,5000.0,38.7,38.75,38.7,38.71,5000.0
2014-06-19 14:20:00,38.7,38.73,38.68,38.68,5400.0,38.7,38.73,38.68,38.68,5400.0
2014-06-19 14:30:00,38.69,38.7,38.65,38.67,6000.0,38.69,38.7,38.65,38.67,6000.0
2014-06-19 14:40:00,38.67,38.72,38.67,38.69,9600.0,38.67,38.72,38.67,38.69,9600.0
2014-06-19 14:50:00,38.68,38.75,38.68,38.73,6500.0,38.68,38.75,38.68,38.73,6500.0
2014-06-19 15:00:00,38.71,38.76,38.71,38.76,9300.0,38.71,38.76,38.71,38.76,9300.0
2014-06-19 15:10:00,38.75,38.77,38.75,38.76,3300.0,38.75,38.77,38.75,38.76,3300.0
2014-06-19 15:20:00,38.76,38.8,38.76,38.8,5200.0,38.76,38.8,38.76,38.8,5200.0
2014-06-19 15:30:00,38.8,38.8,38.75,38.75,6400.0,38.8,38.8,38.75,38.75,6400.0
2014-06-19 15:40:00,38.75,38.76,38.71,38.71,11400.0,38.75,38.76,38.71,38.71,11400.0
2014-06-19 15:50:00,38.71,38.72,38.66,38.69,82900.0,38.71,38.72,38.66,38.69,82900.0
2014-06-20 09:30:00,38.62,38.71,38.55,38.59,116300.0,38.62,38.71,38.55,38.59,116300.0
2014-06-20 09:40:00,38.6,38.61,38.5,38.52,12900.0,38.6,38.61,38.5,38.52,12900.0
2014-06-20 09:50:00,38.57,38.64,38.54,38.56,6100.0,38.57,38.64,38.54,38.56,6100.0
2014-06-20 10:00:00,38.56,38.62,38.48,38.48,9000.0,38.56,38.62,38.48,38.48,9000.0
2014-06-20 10:10:00,38.54,38.56,38.49,38.5,4200.0,38.54,38.56,38.49,38.5,4200.0
2014-06-20 10:20:00,38.51,38.53,38.46,38.49,5700.0,38.51,38.53,38.46,38.49,5700.0
2014-06-20 10:30:00,38.51,38.59,38.51,38.59,24000.0,38.51,38.59,38.51,38.59,24000.0
2014-06-20 10:40:00,38.58,38.59,38.54,38.54,3800.0,38.58,38.59,38.54,38.54,3800.0
2014-06-20 10:50:00,38.56,38.61,38.56,38.59,5200.0,38.56,38.61,38.56,38.59,5200.0
2014-06-20 11:00:00,38.6,38.67,38.6,38.66,4800.0,38.6,38.67,38.6,38.66,4800.0
2014-06-20 11:10:00,38.67,38.71,38.67,38.71,2300.0,38.67,38.71,38.67,38.71,2300.0
2014-06-20 11:20:00,38.74,38.75,38.71,38.71,3800.0,38.74,38.75,38.71,38.71,3800.0
2014-06-20 11:30:00,38.72,38.76,38.72,38.74,2800.0,38.72,38.76,38.72,38.74,2800.0
2014-06-20 11:40:00,38.74,38.77,38.74,38.74,3100.0,38.74,38.77,38.74,38.74,3100.0
2014-06-20 11:50:00,38.74,38.76,38.72,38.76,2600.0,38.74,38.76,38.72,38.76,2600.0
2014-06-20 12:00:00,38.78,38.78,38.73,38.74,1900.0,38.78,38.78,38.73,38.74,1900.0
2014-06-20 12:10:00,38.74,38.74,38.68,38.69,3300.0,38.74,38.74,38.68,38.69,3300.0
2014-06-20 12:20:00,38.69,38.69,38.64,38.66,4900.0,38.69,38.69,38.64,38.66,4900.0
2014-06-20 12:30:00,38.66,38.67,38.64,38.64,6100.0,38.66,38.67,38.64,38.64,6100.0
2014-06-20 12:40:00,38.64,38.65,38.61,38.62,2600.0,38.64,38.65,38.61,38.62,2600.0
2014-06-20 12:50:00,38.62,38.66,38.61,38.66,2900.0,38.62,38.66,38.61,38.66,2900.0
2014-06-20 13:00:00,38.66,38.66,38.62,38.66,2900.0,38.66,38.66,38.62,38.66,2900.0
2014-06-20 13:10:00,38.64,38.69,38.64,38.68,4100.0,38.64,38.69,38.64,38.68,4100.0
2014-06-20 13:20:00,38.69,38.7,38.65,38.69,3400.0,38.69,38.7,38.65,38.69,3400.0
2014-06-20 13:30:00,38.7,38.7,38.68,38.69,3500.0,38.7,38.7,38.68,38.69,3500.0
2014-06-20 13:40:00,38.7,38.71,38.69,38.71,3200.0,38.7,38.71,38.69,38.71,3200.0
2014-06-20 13:50:00,38.71,38.73,38.71,38.72,3100.0,38.71,38.73,38.71,38.72,3100.0
2014-06-20 14:00:00,38.72,38.72,38.67,38.67,6000.0,38.72,38.72,38.67,38.67,6000.0
2014-06-20 14:10:00,38.69,38.71,38.69,38.71,3400.0,38.69,38.71,38.69,38.71,3400.0
2014-06-20 14:20:00,38.71,38.71,38.68,38.68,4000.0,38.71,38.71,38.68,38.68,4000.0
2014-06-20 14:30:00,38.7,38.72,38.7,38.71,2300.0,38.7,38.72,38.7,38.71,2300.0
2014-06-20 14:40:00,38.71,38.75,38.7,38.71,6000.0,38.71,38.75,38.7,38.71,6000.0
2014-06-20 14:50:00,38.72,38.74,38.71,38.73,2600.0,38.72,38.74,38.71,38.73,2600.0
2014-06-20 15:00:00,38.72,38.73,38.71,38.72,3400.0,38.72,38.73,38.71,38.72,3400.0
2014-06-20 15:10:00,38.72,38.76,38.72,38.75,20400.0,38.72,38.76,38.72,38.75,20400.0
2014-06-20 15:20:00,38.74,38.75,38.71,38.73,10600.0,38.74,38.75,38.71,38.73,10600.0
2014-06-20 15:30:00,38.72,38.75,38.72,38.75,8000.0,38.72,38.75,38.72,38.75,8000.0
2014-06-20 15:40:00,38.75,38.75,38.69,38.69,9800.0,38.75,38.75,38.69,38.69,9800.0
2014-06-20 15:50:00,38.69,38.69,38.62,38.66,93400.0,38.69,38.69,38.62,38.66,93400.0
2014-06-23 09:30:00,38.58,38.83,38.57,38.62,14100.0,38.58,38.83,38.57,38.62,14100.0
2014-06-23 09:40:00,38.65,38.69,38.61,38.64,6500.0,38.65,38.69,38.61,38.64,6500.0
2014-06-23 09:50:00,38.66,38.8,38.64,38.8,4400.0,38.66,38.8,38.64,38.8,4400.0
2014-06-23 10:00:00,38.8,38.83,38.77,38.81,6800.0,38.8,38.83,38.77,38.81,6800.0
2014-06-23 10:10:00,38.83,38.9,38.76,38.89,9600.0,38.83,38.9,38.76,38.89,9600.0
2014-06-23 10:20:00,38.89,38.91,38.81,38.81,7900.0,38.89,38.91,38.81,38.81,7900.0
2014-06-23 10:30:00,38.82,38.83,38.77,38.77,6400.0,38.82,38.83,38.77,38.77,6400.0
2014-06-23 10:40:00,38.76,38.78,38.73,38.74,6500.0,38.76,38.78,38.73,38.74,6500.0
2014-06-23 10:50:00,38.73,38.78,38.71,38.77,8200.0,38.73,38.78,38.71,38.77,8200.0
2014-06-23 11:00:00,38.77,38.82,38.77,38.78,3800.0,38.77,38.82,38.77,38.78,3800.0
2014-06-23 11:10:00,38.78,38.78,38.74,38.75,4400.0,38.78,38.78,38.74,38.75,4400.0
2014-06-23 11:20:00,38.76,38.8,38.72,38.72,10400.0,38.76,38.8,38.72,38.72,10400.0
2014-06-23 11:30:00,38.73,38.84,38.73,38.83,10000.0,38.73,38.84,38.73,38.83,10000.0
2014-06-23 11:40:00,38.83,38.84,38.8,38.81,3100.0,38.83,38.84,38.8,38.81,3100.0
2014-06-23 11:50:00,38.8,38.81,38.79,38.8,3300.0,38.8,38.81,38.79,38.8,3300.0
2014-06-23 12:00:00,38.8,38.82,38.77,38.78,5100.0,38.8,38.82,38.77,38.78,5100.0
2014-06-23 12:10:00,38.79,38.82,38.79,38.8,3600.0,38.79,38.82,38.79,38.8,3600.0
2014-06-23 12:20:00,38.78,38.79,38.75,38.79,6000.0,38.78,38.79,38.75,38.79,6000.0
2014-06-23 12:30:00,38.8,38.83,38.8,38.82,3800.0,38.8,38.83,38.8,38.82,3800.0
2014-06-23 12:40:00,38.83,38.87,38.83,38.87,4900.0,38.83,38.87,38.83,38.87,4900.0
2014-06-23 12:50:00,38.87,38.88,38.86,38.88,4000.0,38.87,38.88,38.86,38.88,4000.0
2014-06-23 13:00:00,38.87,38.88,38.87,38.87,1300.0,38.87,38.88,38.87,38.87,1300.0
2014-06-23 13:10:00,38.87,38.88,38.79,38.8,9600.0,38.87,38.88,38.79,38.8,9600.0
2014-06-23 13:20:00,38.8,38.85,38.8,38.84,8600.0,38.8,38.85,38.8,38.84,8600.0
2014-06-23 13:30:00,38.85,38.88,38.84,38.88,5800.0,38.85,38.88,38.84,38.88,5800.0
2014-06-23 13:40:00,38.87,38.88,38.84,38.84,5300.0,38.87,38.88,38.84,38.84,5300.0
2014-06-23 13:50:00,38.84,38.89,38.84,38.89,5700.0,38.84,38.89,38.84,38.89,5700.0
2014-06-23 14:00:00,38.89,38.89,38.88,38.89,1900.0,38.89,38.89,38.88,38.89,1900.0
2014-06-23 14:10:00,38.89,38.91,38.89,38.91,2700.0,38.89,38.91,38.89,38.91,2700.0
2014-06-23 14:20:00,38.91,38.91,38.9,38.9,5600.0,38.91,38.91,38.9,38.9,5600.0
2014-06-23 14:30:00,38.9,38.91,38.89,38.91,34000.0,38.9,38.91,38.89,38.91,34000.0
2014-06-23 14:40:00,38.91,38.96,38.91,38.95,9900.0,38.91,38.96,38.91,38.95,9900.0
2014-06-23 14:50:00,38.95,38.95,38.93,38.95,5300.0,38.95,38.95,38.93,38.95,5300.0
2014-06-23 15:00:00,38.95,38.96,38.95,38.96,2100.0,38.95,38.96,38.95,38.96,2100.0
2014-06-23 15:10:00,38.96,38.96,38.95,38.96,4500.0,38.96,38.96,38.95,38.96,4500.0
2014-06-23 15:20:00,38.96,38.96,38.95,38.96,3400.0,38.96,38.96,38.95,38.96,3400.0
2014-06-23 15:30:00,38.95,38.96,38.95,38.96,4000.0,38.95,38.96,38.95,38.96,4000.0
2014-06-23 15:40:00,38.95,38.96,38.95,38.96,11700.0,38.95,38.96,38.95,38.96,11700.0
2014-06-23 15:50:00,38.95,38.98,38.95,38.96,34200.0,38.95,38.98,38.95,38.96,34200.0
2014-06-24 09:30:00,38.86,39.0,38.86,38.98,11300.0,38.86,39.0,38.86,38.98,11300.0
2014-06-24 09:40:00,38.98,39.19,38.96,39.19,18800.0,38.98,39.19,38.96,39.19,18800.0
2014-06-24 09:50:00,39.18,39.19,39.15,39.15,12800.0,39.18,39.19,39.15,39.15,12800.0
2014-06-24 10:00:00,39.15,39.22,39.1,39.21,13100.0,39.15,39.22,39.1,39.21,13100.0
2014-06-24 10:10:00,39.22,39.24,39.15,39.17,9600.0,39.22,39.24,39.15,39.17,9600.0
2014-06-24 10:20:00,39.2,39.22,39.16,39.22,8300.0,39.2,39.22,39.16,39.22,8300.0
2014-06-24 10:30:00,39.24,39.29,39.24,39.28,4100.0,39.24,39.29,39.24,39.28,4100.0
2014-06-24 10:40:00,39.27,39.31,39.26,39.31,16500.0,39.27,39.31,39.26,39.31,16500.0
2014-06-24 10:50:00,39.31,39.38,39.31,39.35,8800.0,39.31,39.38,39.31,39.35,8800.0
2014-06-24 11:00:00,39.36,39.4,39.34,39.36,8800.0,39.36,39.4,39.34,39.36,8800.0
2014-06-24 11:10:00,39.36,39.43,39.36,39.43,19600.0,39.36,39.43,39.36,39.43,19600.0
2014-06-24 11:20:00,39.42,39.45,39.41,39.44,12500.0,39.42,39.45,39.41,39.44,12500.0
2014-06-24 11:30:00,39.45,39.48,39.4,39.4,13900.0,39.45,39.48,39.4,39.4,13900.0
2014-06-24 11:40:00,39.41,39.42,39.4,39.4,6900.0,39.41,39.42,39.4,39.4,6900.0
2014-06-24 11:50:00,39.4,39.4,39.38,39.39,3300.0,39.4,39.4,39.38,39.39,3300.0
2014-06-24 12:00:00,39.39,39.39,39.32,39.33,6000.0,39.39,39.39,39.32,39.33,6000.0
2014-06-24 12:10:00,39.32,39.32,39.28,39.29,4500.0,39.32,39.32,39.28,39.29,4500.0
2014-06-24 12:20:00,39.29,39.3,39.26,39.3,3300.0,39.29,39.3,39.26,39.3,3300.0
2014-06-24 12:30:00,39.3,39.33,39.26,39.33,5600.0,39.3,39.33,39.26,39.33,5600.0
2014-06-24 12:40:00,39.32,39.32,39.22,39.22,36900.0,39.32,39.32,39.22,39.22,36900.0
2014-06-24 12:50:00,39.23,39.23,39.15,39.15,15200.0,39.23,39.23,39.15,39.15,15200.0
2014-06-24 13:00:00,39.13,39.14,38.99,39.01,43100.0,39.13,39.14,38.99,39.01,43100.0
2014-06-24 13:10:00,39.01,39.07,38.99,39.02,48200.0,39.01,39.07,38.99,39.02,48200.0
2014-06-24 13:20:00,39.03,39.06,38.98,39.06,12000.0,39.03,39.06,38.98,39.06,12000.0
2014-06-24 13:30:00,39.06,39.13,39.05,39.13,5300.0,39.06,39.13,39.05,39.13,5300.0
2014-06-24 13:40:00,39.14,39.14,39.1,39.1,17300.0,39.14,39.14,39.1,39.1,17300.0
2014-06-24 13:50:00,39.1,39.1,39.06,39.07,7600.0,39.1,39.1,39.06,39.07,7600.0
2014-06-24 14:00:00,39.09,39.14,39.09,39.11,3100.0,39.09,39.14,39.09,39.11,3100.0
2014-06-24 14:10:00,39.1,39.11,39.08,39.08,3000.0,39.1,39.11,39.08,39.08,3000.0
2014-06-24 14:20:00,39.08,39.08,38.96,39.0,7700.0,39.08,39.08,38.96,39.0,7700.0
2014-06-24 14:30:00,38.99,39.01,38.97,38.99,8700.0,38.99,39.01,38.97,38.99,8700.0
2014-06-24 14:40:00,39.01,39.09,39.0,39.09,6600.0,39.01,39.09,39.0,39.09,6600.0
2014-06-24 14:50:00,39.08,39.09,39.05,39.08,7300.0,39.08,39.09,39.05,39.08,7300.0
2014-06-24 15:00:00,39.08,39.08,38.95,38.95,7400.0,39.08,39.08,38.95,38.95,7400.0
2014-06-24 15:10:00,38.94,38.94,38.87,38.91,9900.0,38.94,38.94,38.87,38.91,9900.0
2014-06-24 15:20:00,38.88,38.9,38.86,38.86,5700.0,38.88,38.9,38.86,38.86,5700.0
2014-06-24 15:30:00,38.86,38.89,38.79,38.79,10400.0,38.86,38.89,38.79,38.79,10400.0
2014-06-24 15:40:00,38.79,38.9,38.79,38.9,15100.0,38.79,38.9,38.79,38.9,15100.0
2014-06-24 15:50:00,38.89,38.89,38.79,38.79,52100.0,38.89,38.89,38.79,38.79,52100.0
2014-06-25 09:30:00,38.6,38.8,38.5,38.7,19300.0,38.6,38.8,38.5,38.7,19300.0
2014-06-25 09:40:00,38.71,38.81,38.69,38.8,6900.0,38.71,38.81,38.69,38.8,6900.0
2014-06-25 09:50:00,38.83,38.95,38.83,38.86,5600.0,38.83,38.95,38.83,38.86,5600.0
2014-06-25 10:00:00,38.86,38.89,38.8,38.82,6400.0,38.86,38.89,38.8,38.82,6400.0
2014-06-25 10:10:00,38.82,38.92,38.78,38.87,6000.0,38.82,38.92,38.78,38.87,6000.0
2014-06-25 10:20:00,38.85,38.85,38.78,38.82,6500.0,38.85,38.85,38.78,38.82,6500.0
2014-06-25 10:30:00,38.82,38.88,38.81,38.84,17600.0,38.82,38.88,38.81,38.84,17600.0
2014-06-25 10:40:00,38.85,38.93,38.85,38.93,6200.0,38.85,38.93,38.85,38.93,6200.0
2014-06-25 10:50:00,38.93,39.02,38.9,39.02,6900.0,38.93,39.02,38.9,39.02,6900.0
2014-06-25 11:00:00,39.02,39.02,38.95,38.95,4500.0,39.02,39.02,38.95,38.95,4500.0
2014-06-25 11:10:00,38.97,38.98,38.89,38.91,3400.0,38.97,38.98,38.89,38.91,3400.0
2014-06-25 11:20:00,38.93,38.98,38.9,38.9,8200.0,38.93,38.98,38.9,38.9,8200.0
2014-06-25 11:30:00,38.92,38.93,38.81,38.81,5400.0,38.92,38.93,38.81,38.81,5400.0
2014-06-25 11:40:00,38.8,38.83,38.78,38.78,5000.0,38.8,38.83,38.78,38.78,5000.0
2014-06-25 11:50:00,38.79,38.87,38.78,38.87,4300.0,38.79,38.87,38.78,38.87,4300.0
2014-06-25 12:00:00,38.85,38.87,38.83,38.87,1200.0,38.85,38.87,38.83,38.87,1200.0
2014-06-25 12:10:00,38.87,38.87,38.85,38.85,2100.0,38.87,38.87,38.85,38.85,2100.0
2014-06-25 12:20:00,38.84,38.87,38.84,38.87,5500.0,38.84,38.87,38.84,38.87,5500.0
2014-06-25 12:30:00,38.85,38.88,38.84,38.87,5200.0,38.85,38.88,38.84,38.87,5200.0
2014-06-25 12:40:00,38.86,38.87,38.83,38.85,5700.0,38.86,38.87,38.83,38.85,5700.0
2014-06-25 12:50:00,38.85,38.87,38.84,38.87,2800.0,38.85,38.87,38.84,38.87,2800.0
2014-06-25 13:00:00,38.92,38.92,38.86,38.87,1400.0,38.92,38.92,38.86,38.87,1400.0
2014-06-25 13:10:00,38.86,38.89,38.85,38.87,8700.0,38.86,38.89,38.85,38.87,8700.0
2014-06-25 13:20:00,38.88,38.93,38.88,38.91,3800.0,38.88,38.93,38.88,38.91,3800.0
2014-06-25 13:30:00,38.92,38.92,38.91,38.91,1700.0,38.92,38.92,38.91,38.91,1700.0
2014-06-25 13:40:00,38.9,38.92,38.89,38.9,2400.0,38.9,38.92,38.89,38.9,2400.0
2014-06-25 13:50:00,38.9,39.0,38.9,38.97,7000.0,38.9,39.0,38.9,38.97,7000.0
2014-06-25 14:00:00,38.96,38.96,38.93,38.93,3000.0,38.96,38.96,38.93,38.93,3000.0
2014-06-25 14:10:00,38.92,38.97,38.92,38.95,2700.0,38.92,38.97,38.92,38.95,2700.0
2014-06-25 14:20:00,38.95,38.98,38.94,38.96,3200.0,38.95,38.98,38.94,38.96,3200.0
2014-06-25 14:30:00,38.96,38.98,38.95,38.97,4100.0,38.96,38.98,38.95,38.97,4100.0
2014-06-25 14:40:00,38.98,38.99,38.95,38.96,4200.0,38.98,38.99,38.95,38.96,4200.0
2014-06-25 14:50:00,38.95,38.99,38.95,38.97,6200.0,38.95,38.99,38.95,38.97,6200.0
2014-06-25 15:00:00,38.97,38.97,38.95,38.95,7400.0,38.97,38.97,38.95,38.95,7400.0
2014-06-25 15:10:00,38.94,38.98,38.94,38.98,5800.0,38.94,38.98,38.94,38.98,5800.0
2014-06-25 15:20:00,38.97,39.01,38.97,38.99,10700.0,38.97,39.01,38.97,38.99,10700.0
2014-06-25 15:30:00,38.99,39.01,38.97,38.99,12100.0,38.99,39.01,38.97,38.99,12100.0
2014-06-25 15:40:00,39.0,39.0,38.95,38.95,14200.0,39.0,39.0,38.95,38.95,14200.0
2014-06-25 15:50:00,38.95,38.96,38.88,38.89,107500.0,38.95,38.96,38.88,38.89,107500.0
2014-06-26 09:30:00,38.96,38.96,38.83,38.85,9700.0,38.96,38.96,38.83,38.85,9700.0
2014-06-26 09:40:00,38.85,38.91,38.83,38.84,20800.0,38.85,38.91,38.83,38.84,20800.0
2014-06-26 09:50:00,38.83,38.86,38.76,38.85,8500.0,38.83,38.86,38.76,38.85,8500.0
2014-06-26 10:00:00,38.83,38.89,38.78,38.89,8400.0,38.83,38.89,38.78,38.89,8400.0
2014-06-26 10:10:00,38.89,38.92,38.85,38.91,8400.0,38.89,38.92,38.85,38.91,8400.0
2014-06-26 10:20:00,38.95,38.97,38.86,38.9,3100.0,38.95,38.97,38.86,38.9,3100.0
2014-06-26 10:30:00,38.88,38.94,38.85,38.86,5100.0,38.88,38.94,38.85,38.86,5100.0
2014-06-26 10:40:00,38.88,38.94,38.85,38.94,1900.0,38.88,38.94,38.85,38.94,1900.0
2014-06-26 10:50:00,38.94,38.94,38.88,38.9,1300.0,38.94,38.94,38.88,38.9,1300.0
2014-06-26 11:00:00,38.91,38.95,38.87,38.87,5200.0,38.91,38.95,38.87,38.87,5200.0
2014-06-26 11:10:00,38.87,38.87,38.72,38.75,25000.0,38.87,38.87,38.72,38.75,25000.0
2014-06-26 11:20:00,38.77,38.83,38.76,38.81,11400.0,38.77,38.83,38.76,38.81,11400.0
2014-06-26 11:30:00,38.8,38.85,38.78,38.83,2400.0,38.8,38.85,38.78,38.83,2400.0
2014-06-26 11:40:00,38.83,38.87,38.82,38.86,3500.0,38.83,38.87,38.82,38.86,3500.0
2014-06-26 11:50:00,38.85,38.85,38.83,38.85,2600.0,38.85,38.85,38.83,38.85,2600.0
2014-06-26 12:00:00,38.85,38.86,38.8,38.84,7100.0,38.85,38.86,38.8,38.84,7100.0
2014-06-26 12:10:00,38.84,38.85,38.8,38.84,4600.0,38.84,38.85,38.8,38.84,4600.0
2014-06-26 12:20:00,38.87,38.87,38.83,38.86,1900.0,38.87,38.87,38.83,38.86,1900.0
2014-06-26 12:30:00,38.84,38.86,38.83,38.83,1200.0,38.84,38.86,38.83,38.83,1200.0
2014-06-26 12:40:00,38.84,38.86,38.84,38.84,4300.0,38.84,38.86,38.84,38.84,4300.0
2014-06-26 12:50:00,38.84,38.85,38.84,38.84,2200.0,38.84,38.85,38.84,38.84,2200.0
2014-06-26 13:00:00,38.83,38.85,38.83,38.84,2600.0,38.83,38.85,38.83,38.84,2600.0
2014-06-26 13:10:00,38.85,38.85,38.83,38.84,4700.0,38.85,38.85,38.83,38.84,4700.0
2014-06-26 13:20:00,38.85,38.9,38.83,38.9,4400.0,38.85,38.9,38.83,38.9,4400.0
2014-06-26 13:30:00,38.9,38.91,38.84,38.85,12800.0,38.9,38.91,38.84,38.85,12800.0
2014-06-26 13:40:00,38.86,38.87,38.83,38.83,12100.0,38.86,38.87,38.83,38.83,12100.0
2014-06-26 13:50:00,38.84,38.86,38.79,38.8,9000.0,38.84,38.86,38.79,38.8,9000.0
2014-06-26 14:00:00,38.81,38.84,38.77,38.79,11000.0,38.81,38.84,38.77,38.79,11000.0
2014-06-26 14:10:00,38.78,38.78,38.71,38.72,8300.0,38.78,38.78,38.71,38.72,8300.0
2014-06-26 14:20:00,38.72,38.75,38.72,38.74,4700.0,38.72,38.75,38.72,38.74,4700.0
2014-06-26 14:30:00,38.74,38.76,38.72,38.76,7200.0,38.74,38.76,38.72,38.76,7200.0
2014-06-26 14:40:00,38.77,38.78,38.76,38.78,3900.0,38.77,38.78,38.76,38.78,3900.0
2014-06-26 14:50:00,38.78,38.8,38.77,38.77,2900.0,38.78,38.8,38.77,38.77,2900.0
2014-06-26 15:00:00,38.76,38.85,38.76,38.85,5300.0,38.76,38.85,38.76,38.85,5300.0
2014-06-26 15:10:00,38.85,38.85,38.8,38.8,3400.0,38.85,38.85,38.8,38.8,3400.0
2014-06-26 15:20:00,38.8,38.8,38.76,38.76,3100.0,38.8,38.8,38.76,38.76,3100.0
2014-06-26 15:30:00,38.76,38.77,38.75,38.76,19400.0,38.76,38.77,38.75,38.76,19400.0
2014-06-26 15:40:00,38.76,38.77,38.75,38.77,22300.0,38.76,38.77,38.75,38.77,22300.0
2014-06-26 15:50:00,38.77,38.79,38.75,38.79,32000.0,38.77,38.79,38.75,38.79,32000.0
2014-06-27 09:30:00,38.63,38.79,38.63,38.77,6300.0,38.63,38.79,38.63,38.77,6300.0
2014-06-27 09:40:00,38.85,38.9,38.8,38.9,4000.0,38.85,38.9,38.8,38.9,4000.0
2014-06-27 09:50:00,38.86,38.86,38.74,38.79,1900.0,38.86,38.86,38.74,38.79,1900.0
2014-06-27 10:00:00,38.8,38.85,38.77,38.77,1500.0,38.8,38.85,38.77,38.77,1500.0
2014-06-27 10:10:00,38.75,38.8,38.72,38.76,3500.0,38.75,38.8,38.72,38.76,3500.0
2014-06-27 10:20:00,38.79,38.85,38.78,38.79,1300.0,38.79,38.85,38.78,38.79,1300.0
2014-06-27 10:30:00,38.84,38.88,38.84,38.88,2900.0,38.84,38.88,38.84,38.88,2900.0
2014-06-27 10:40:00,38.89,38.93,38.89,38.9,2900.0,38.89,38.93,38.89,38.9,2900.0
2014-06-27 10:50:00,38.91,38.97,38.89,38.96,2100.0,38.91,38.97,38.89,38.96,2100.0
2014-06-27 11:00:00,38.98,39.07,38.98,39.04,6200.0,38.98,39.07,38.98,39.04,6200.0
2014-06-27 11:10:00,39.0,39.0,38.96,38.97,3200.0,39.0,39.0,38.96,38.97,3200.0
2014-06-27 11:20:00,38.98,39.02,38.97,39.01,2300.0,38.98,39.02,38.97,39.01,2300.0
2014-06-27 11:30:00,38.99,39.0,38.94,38.95,3400.0,38.99,39.0,38.94,38.95,3400.0
2014-06-27 11:40:00,38.96,38.97,38.94,38.96,44600.0,38.96,38.97,38.94,38.96,44600.0
2014-06-27 11:50:00,38.95,38.97,38.93,38.93,5600.0,38.95,38.97,38.93,38.93,5600.0
2014-06-27 12:00:00,38.93,38.93,38.89,38.89,3000.0,38.93,38.93,38.89,38.89,3000.0
2014-06-27 12:10:00,38.89,38.91,38.89,38.89,3900.0,38.89,38.91,38.89,38.89,3900.0
2014-06-27 12:20:00,38.88,38.89,38.86,38.86,1000.0,38.88,38.89,38.86,38.86,1000.0
2014-06-27 12:30:00,38.86,38.86,38.82,38.82,3300.0,38.86,38.86,38.82,38.82,3300.0
2014-06-27 12:40:00,38.82,38.82,38.75,38.79,4900.0,38.82,38.82,38.75,38.79,4900.0
2014-06-27 12:50:00,38.78,38.79,38.75,38.77,1800.0,38.78,38.79,38.75,38.77,1800.0
2014-06-27 13:00:00,38.76,38.77,38.71,38.71,5800.0,38.76,38.77,38.71,38.71,5800.0
2014-06-27 13:10:00,38.73,38.75,38.64,38.64,3600.0,38.73,38.75,38.64,38.64,3600.0
2014-06-27 13:20:00,38.64,38.67,38.62,38.64,3800.0,38.64,38.67,38.62,38.64,3800.0
2014-06-27 13:30:00,38.67,38.7,38.66,38.7,1800.0,38.67,38.7,38.66,38.7,1800.0
2014-06-27 13:40:00,38.71,38.73,38.64,38.66,8100.0,38.71,38.73,38.64,38.66,8100.0
2014-06-27 13:50:00,38.68,38.81,38.68,38.81,18200.0,38.68,38.81,38.68,38.81,18200.0
2014-06-27 14:00:00,38.8,38.89,38.8,38.89,6800.0,38.8,38.89,38.8,38.89,6800.0
2014-06-27 14:10:00,38.89,38.89,38.85,38.86,3600.0,38.89,38.89,38.85,38.86,3600.0
2014-06-27 14:20:00,38.85,38.87,38.81,38.82,18600.0,38.85,38.87,38.81,38.82,18600.0
2014-06-27 14:30:00,38.82,38.87,38.82,38.86,5000.0,38.82,38.87,38.82,38.86,5000.0
2014-06-27 14:40:00,38.86,38.86,38.82,38.83,10700.0,38.86,38.86,38.82,38.83,10700.0
2014-06-27 14:50:00,38.83,38.83,38.79,38.82,12500.0,38.83,38.83,38.79,38.82,12500.0
2014-06-27 15:00:00,38.82,38.84,38.8,38.82,22600.0,38.82,38.84,38.8,38.82,22600.0
2014-06-27 15:10:00,38.83,38.85,38.82,38.84,11100.0,38.83,38.85,38.82,38.84,11100.0
2014-06-27 15:20:00,38.84,38.87,38.83,38.83,7700.0,38.84,38.87,38.83,38.83,7700.0
2014-06-27 15:30:00,38.83,38.89,38.82,38.88,24700.0,38.83,38.89,38.82,38.88,24700.0
2014-06-27 15:40:00,38.88,39.01,38.88,39.01,38800.0,38.88,39.01,38.88,39.01,38800.0
2014-06-27 15:50:00,39.02,39.08,38.95,38.97,155500.0,39.02,39.08,38.95,38.97,155500.0
2014-06-30 09:30:00,38.97,38.97,38.8,38.87,10600.0,38.97,38.97,38.8,38.87,10600.0
2014-06-30 09:40:00,38.91,38.91,38.82,38.88,5100.0,38.91,38.91,38.82,38.88,5100.0
2014-06-30 09:50:00,38.87,38.9,38.81,38.88,6000.0,38.87,38.9,38.81,38.88,6000.0
2014-06-30 10:00:00,38.9,38.95,38.85,38.85,8200.0,38.9,38.95,38.85,38.85,8200.0
2014-06-30 10:10:00,38.86,38.89,38.84,38.85,6900.0,38.86,38.89,38.84,38.85,6900.0
2014-06-30 10:20:00,38.88,38.9,38.79,38.83,11000.0,38.88,38.9,38.79,38.83,11000.0
2014-06-30 10:30:00,38.83,38.83,38.74,38.78,12300.0,38.83,38.83,38.74,38.78,12300.0
2014-06-30 10:40:00,38.78,38.8,38.74,38.74,10300.0,38.78,38.8,38.74,38.74,10300.0
2014-06-30 10:50:00,38.72,38.72,38.63,38.64,16400.0,38.72,38.72,38.63,38.64,16400.0
2014-06-30 11:00:00,38.63,38.65,38.59,38.65,19400.0,38.63,38.65,38.59,38.65,19400.0
2014-06-30 11:10:00,38.64,38.77,38.61,38.76,25100.0,38.64,38.77,38.61,38.76,25100.0
2014-06-30 11:20:00,38.77,38.84,38.75,38.8,48300.0,38.77,38.84,38.75,38.8,48300.0
2014-06-30 11:30:00,38.78,38.8,38.74,38.75,7000.0,38.78,38.8,38.74,38.75,7000.0
2014-06-30 11:40:00,38.75,38.76,38.71,38.71,7400.0,38.75,38.76,38.71,38.71,7400.0
2014-06-30 11:50:00,38.72,38.76,38.71,38.73,6300.0,38.72,38.76,38.71,38.73,6300.0
2014-06-30 12:00:00,38.73,38.78,38.73,38.78,7700.0,38.73,38.78,38.73,38.78,7700.0
2014-06-30 12:10:00,38.77,38.84,38.77,38.82,6100.0,38.77,38.84,38.77,38.82,6100.0
2014-06-30 12:20:00,38.8,38.85,38.79,38.84,3700.0,38.8,38.85,38.79,38.84,3700.0
2014-06-30 12:30:00,38.85,38.86,38.78,38.79,20200.0,38.85,38.86,38.78,38.79,20200.0
2014-06-30 12:40:00,38.78,38.82,38.72,38.81,19700.0,38.78,38.82,38.72,38.81,19700.0
2014-06-30 12:50:00,38.82,38.82,38.74,38.74,20700.0,38.82,38.82,38.74,38.74,20700.0
2014-06-30 13:00:00,38.73,38.77,38.66,38.66,8400.0,38.73,38.77,38.66,38.66,8400.0
2014-06-30 13:10:00,38.66,38.77,38.66,38.76,4900.0,38.66,38.77,38.66,38.76,4900.0
2014-06-30 13:20:00,38.78,38.79,38.77,38.78,4300.0,38.78,38.79,38.77,38.78,4300.0
2014-06-30 13:30:00,38.79,38.8,38.78,38.79,4600.0,38.79,38.8,38.78,38.79,4600.0
2014-06-30 13:40:00,38.79,38.81,38.79,38.81,2200.0,38.79,38.81,38.79,38.81,2200.0
2014-06-30 13:50:00,38.8,38.81,38.79,38.8,6000.0,38.8,38.81,38.79,38.8,6000.0
2014-06-30 14:00:00,38.8,38.81,38.8,38.8,66600.0,38.8,38.81,38.8,38.8,66600.0
2014-06-30 14:10:00,38.81,38.82,38.8,38.8,6900.0,38.81,38.82,38.8,38.8,6900.0
2014-06-30 14:20:00,38.8,38.81,38.8,38.8,7800.0,38.8,38.81,38.8,38.8,7800.0
2014-06-30 14:30:00,38.79,38.81,38.79,38.81,3600.0,38.79,38.81,38.79,38.81,3600.0
2014-06-30 14:40:00,38.81,38.81,38.78,38.79,8800.0,38.81,38.81,38.78,38.79,8800.0
2014-06-30 14:50:00,38.8,38.8,38.74,38.75,9500.0,38.8,38.8,38.74,38.75,9500.0
2014-06-30 15:00:00,38.74,38.77,38.73,38.75,11200.0,38.74,38.77,38.73,38.75,11200.0
2014-06-30 15:10:00,38.75,38.77,38.74,38.76,8100.0,38.75,38.77,38.74,38.76,8100.0
2014-06-30 15:20:00,38.77,38.81,38.76,38.81,11300.0,38.77,38.81,38.76,38.81,11300.0
2014-06-30 15:30:00,38.82,38.84,38.81,38.81,15600.0,38.82,38.84,38.81,38.81,15600.0
2014-06-30 15:40:00,38.82,38.82,38.75,38.78,43200.0,38.82,38.82,38.75,38.78,43200.0
2014-06-30 15:50:00,38.78,38.88,38.78,38.81,152000.0,38.78,38.88,38.78,38.81,152000.0
2014-07-01 09:30:00,38.85,39.13,38.84,39.08,19900.0,38.85,39.13,38.84,39.08,19900.0
2014-07-01 09:40:00,39.11,39.13,38.93,39.07,30600.0,39.11,39.13,38.93,39.07,30600.0
2014-07-01 09:50:00,39.12,39.2,39.02,39.19,37800.0,39.12,39.2,39.02,39.19,37800.0
2014-07-01 10:00:00,39.18,39.23,39.12,39.2,25800.0,39.18,39.23,39.12,39.2,25800.0
2014-07-01 10:10:00,39.22,39.29,39.2,39.2,36300.0,39.22,39.29,39.2,39.2,36300.0
2014-07-01 10:20:00,39.19,39.22,39.06,39.07,25900.0,39.19,39.22,39.06,39.07,25900.0
2014-07-01 10:30:00,39.09,39.25,39.09,39.24,24500.0,39.09,39.25,39.09,39.24,24500.0
2014-07-01 10:40:00,39.24,39.25,39.13,39.15,36200.0,39.24,39.25,39.13,39.15,36200.0
2014-07-01 10:50:00,39.15,39.15,39.08,39.09,32100.0,39.15,39.15,39.08,39.09,32100.0
2014-07-01 11:00:00,39.08,39.18,39.08,39.17,28700.0,39.08,39.18,39.08,39.17,28700.0
2014-07-01 11:10:00,39.16,39.18,39.11,39.11,13900.0,39.16,39.18,39.11,39.11,13900.0
2014-07-01 11:20:00,39.1,39.13,39.08,39.09,21000.0,39.1,39.13,39.08,39.09,21000.0
2014-07-01 11:30:00,39.09,39.1,39.05,39.09,19600.0,39.09,39.1,39.05,39.09,19600.0
2014-07-01 11:40:00,39.1,39.1,39.06,39.08,19200.0,39.1,39.1,39.06,39.08,19200.0
2014-07-01 11:50:00,39.08,39.09,39.03,39.04,23500.0,39.08,39.09,39.03,39.04,23500.0
2014-07-01 12:00:00,39.05,39.12,39.05,39.1,15300.0,39.05,39.12,39.05,39.1,15300.0
2014-07-01 12:10:00,39.12,39.13,39.1,39.12,15600.0,39.12,39.13,39.1,39.12,15600.0
2014-07-01 12:20:00,39.13,39.18,39.12,39.18,12800.0,39.13,39.18,39.12,39.18,12800.0
2014-07-01 12:30:00,39.17,39.21,39.16,39.18,22400.0,39.17,39.21,39.16,39.18,22400.0
2014-07-01 12:40:00,39.18,39.21,39.17,39.21,10500.0,39.18,39.21,39.17,39.21,10500.0
2014-07-01 12:50:00,39.21,39.26,39.2,39.23,17900.0,39.21,39.26,39.2,39.23,17900.0
2014-07-01 13:00:00,39.23,39.26,39.22,39.26,20000.0,39.23,39.26,39.22,39.26,20000.0
2014-07-01 13:10:00,39.26,39.27,39.23,39.26,17500.0,39.26,39.27,39.23,39.26,17500.0
2014-07-01 13:20:00,39.26,39.29,39.21,39.22,19300.0,39.26,39.29,39.21,39.22,19300.0
2014-07-01 13:30:00,39.22,39.23,39.19,39.22,18200.0,39.22,39.23,39.19,39.22,18200.0
2014-07-01 13:40:00,39.21,39.21,39.17,39.18,17900.0,39.21,39.21,39.17,39.18,17900.0
2014-07-01 13:50:00,39.18,39.19,39.12,39.16,36400.0,39.18,39.19,39.12,39.16,36400.0
2014-07-01 14:00:00,39.15,39.17,39.14,39.15,20000.0,39.15,39.17,39.14,39.15,20000.0
2014-07-01 14:10:00,39.16,39.16,39.13,39.15,9900.0,39.16,39.16,39.13,39.15,9900.0
2014-07-01 14:20:00,39.14,39.15,39.09,39.09,14000.0,39.14,39.15,39.09,39.09,14000.0
2014-07-01 14:30:00,39.1,39.1,39.04,39.1,19300.0,39.1,39.1,39.04,39.1,19300.0
2014-07-01 14:40:00,39.11,39.12,39.01,39.03,28000.0,39.11,39.12,39.01,39.03,28000.0
2014-07-01 14:50:00,39.04,39.06,39.0,39.04,15200.0,39.04,39.06,39.0,39.04,15200.0
2014-07-01 15:00:00,39.05,39.15,39.04,39.15,22500.0,39.05,39.15,39.04,39.15,22500.0
2014-07-01 15:10:00,39.15,39.15,39.08,39.12,27100.0,39.15,39.15,39.08,39.12,27100.0
2014-07-01 15:20:00,39.11,39.16,39.1,39.15,35400.0,39.11,39.16,39.1,39.15,35400.0
2014-07-01 15:30:00,39.15,39.15,39.11,39.13,34100.0,39.15,39.15,39.11,39.13,34100.0
2014-07-01 15:40:00,39.13,39.15,39.11,39.11,49600.0,39.13,39.15,39.11,39.11,49600.0
2014-07-01 15:50:00,39.11,39.12,39.1,39.12,73900.0,39.11,39.12,39.1,39.12,73900.0
2014-07-02 09:30:00,39.04,39.2,39.04,39.17,12600.0,39.04,39.2,39.04,39.17,12600.0
2014-07-02 09:40:00,39.17,39.18,39.05,39.13,7900.0,39.17,39.18,39.05,39.13,7900.0
2014-07-02 09:50:00,39.13,39.13,39.0,39.1,8000.0,39.13,39.13,39.0,39.1,8000.0
2014-07-02 10:00:00,39.1,39.13,39.01,39.01,10600.0,39.1,39.13,39.01,39.01,10600.0
2014-07-02 10:10:00,39.01,39.04,38.98,39.04,11200.0,39.01,39.04,38.98,39.04,11200.0
2014-07-02 10:20:00,39.04,39.07,39.02,39.02,5900.0,39.04,39.07,39.02,39.02,5900.0
2014-07-02 10:30:00,39.01,39.02,38.99,39.0,3700.0,39.01,39.02,38.99,39.0,3700.0
2014-07-02 10:40:00,39.0,39.02,38.95,38.97,24600.0,39.0,39.02,38.95,38.97,24600.0
2014-07-02 10:50:00,38.96,39.02,38.96,38.99,34300.0,38.96,39.02,38.96,38.99,34300.0
2014-07-02 11:00:00,38.98,39.0,38.9,38.92,4500.0,38.98,39.0,38.9,38.92,4500.0
2014-07-02 11:10:00,38.9,38.92,38.86,38.9,4000.0,38.9,38.92,38.86,38.9,4000.0
2014-07-02 11:20:00,38.89,38.92,38.86,38.92,4800.0,38.89,38.92,38.86,38.92,4800.0
2014-07-02 11:30:00,38.91,38.97,38.91,38.97,4600.0,38.91,38.97,38.91,38.97,4600.0
2014-07-02 11:40:00,38.97,38.99,38.95,38.95,4700.0,38.97,38.99,38.95,38.95,4700.0
2014-07-02 11:50:00,38.95,38.95,38.91,38.91,5400.0,38.95,38.95,38.91,38.91,5400.0
2014-07-02 12:00:00,38.91,38.93,38.9,38.93,4300.0,38.91,38.93,38.9,38.93,4300.0
2014-07-02 12:10:00,38.93,38.96,38.91,38.92,24400.0,38.93,38.96,38.91,38.92,24400.0
2014-07-02 12:20:00,38.93,38.96,38.92,38.94,6800.0,38.93,38.96,38.92,38.94,6800.0
2014-07-02 12:30:00,38.94,38.96,38.91,38.94,17000.0,38.94,38.96,38.91,38.94,17000.0
2014-07-02 12:40:00,38.95,38.95,38.92,38.93,2900.0,38.95,38.95,38.92,38.93,2900.0
2014-07-02 12:50:00,38.93,38.95,38.89,38.93,5700.0,38.93,38.95,38.89,38.93,5700.0
2014-07-02 13:00:00,38.93,38.94,38.89,38.9,80100.0,38.93,38.94,38.89,38.9,80100.0
2014-07-02 13:10:00,38.9,38.91,38.87,38.87,10400.0,38.9,38.91,38.87,38.87,10400.0
2014-07-02 13:20:00,38.88,38.88,38.87,38.88,11300.0,38.88,38.88,38.87,38.88,11300.0
2014-07-02 13:30:00,38.87,38.88,38.81,38.81,18500.0,38.87,38.88,38.81,38.81,18500.0
2014-07-02 13:40:00,38.8,38.82,38.76,38.77,23100.0,38.8,38.82,38.76,38.77,23100.0
2014-07-02 13:50:00,38.78,38.8,38.78,38.8,14100.0,38.78,38.8,38.78,38.8,14100.0
2014-07-02 14:00:00,38.8,38.82,38.79,38.82,9600.0,38.8,38.82,38.79,38.82,9600.0
2014-07-02 14:10:00,38.82,38.85,38.82,38.84,6100.0,38.82,38.85,38.82,38.84,6100.0
2014-07-02 14:20:00,38.84,38.84,38.83,38.84,3200.0,38.84,38.84,38.83,38.84,3200.0
2014-07-02 14:30:00,38.85,38.88,38.8,38.82,17100.0,38.85,38.88,38.8,38.82,17100.0
2014-07-02 14:40:00,38.82,38.82,38.8,38.81,6400.0,38.82,38.82,38.8,38.81,6400.0
2014-07-02 14:50:00,38.81,38.87,38.81,38.87,4700.0,38.81,38.87,38.81,38.87,4700.0
2014-07-02 15:00:00,38.87,38.88,38.84,38.86,8100.0,38.87,38.88,38.84,38.86,8100.0
2014-07-02 15:10:00,38.86,38.87,38.85,38.85,6700.0,38.86,38.87,38.85,38.85,6700.0
2014-07-02 15:20:00,38.87,38.87,38.83,38.83,8400.0,38.87,38.87,38.83,38.83,8400.0
2014-07-02 15:30:00,38.82,38.84,38.79,38.81,13500.0,38.82,38.84,38.79,38.81,13500.0
2014-07-02 15:40:00,38.81,38.84,38.75,38.83,30900.0,38.81,38.84,38.75,38.83,30900.0
2014-07-02 15:50:00,38.84,38.87,38.82,38.87,34100.0,38.84,38.87,38.82,38.87,34100.0
2014-07-03 09:30:00,38.94,39.1,38.87,39.05,65600.0,38.94,39.1,38.87,39.05,65600.0
2014-07-03 09:40:00,39.05,39.05,38.89,38.89,75200.0,39.05,39.05,38.89,38.89,75200.0
2014-07-03 09:50:00,38.89,38.91,38.81,38.88,24000.0,38.89,38.91,38.81,38.88,24000.0
2014-07-03 10:00:00,38.89,39.0,38.83,38.89,32900.0,38.89,39.0,38.83,38.89,32900.0
2014-07-03 10:10:00,38.9,38.93,38.86,38.89,13100.0,38.9,38.93,38.86,38.89,13100.0
2014-07-03 10:20:00,38.9,38.91,38.85,38.87,31700.0,38.9,38.91,38.85,38.87,31700.0
2014-07-03 10:30:00,38.87,38.9,38.86,38.89,12200.0,38.87,38.9,38.86,38.89,12200.0
2014-07-03 10:40:00,38.9,38.9,38.85,38.89,6600.0,38.9,38.9,38.85,38.89,6600.0
2014-07-03 10:50:00,38.88,38.9,38.86,38.9,13100.0,38.88,38.9,38.86,38.9,13100.0
2014-07-03 11:00:00,38.9,39.0,38.89,39.0,6200.0,38.9,39.0,38.89,39.0,6200.0
2014-07-03 11:10:00,39.0,39.03,39.0,39.0,15700.0,39.0,39.03,39.0,39.0,15700.0
2014-07-03 11:20:00,39.0,39.05,38.99,39.05,9500.0,39.0,39.05,38.99,39.05,9500.0
2014-07-03 11:30:00,39.02,39.02,38.99,38.99,18300.0,39.02,39.02,38.99,38.99,18300.0
2014-07-03 11:40:00,38.99,38.99,38.94,38.94,14000.0,38.99,38.99,38.94,38.94,14000.0
2014-07-03 11:50:00,38.94,38.95,38.93,38.94,16700.0,38.94,38.95,38.93,38.94,16700.0
2014-07-03 12:00:00,38.93,38.94,38.9,38.91,10700.0,38.93,38.94,38.9,38.91,10700.0
2014-07-03 12:10:00,38.91,38.92,38.9,38.91,11700.0,38.91,38.92,38.9,38.91,11700.0
2014-07-03 12:20:00,38.91,38.93,38.89,38.92,10600.0,38.91,38.93,38.89,38.92,10600.0
2014-07-03 12:30:00,38.92,38.96,38.91,38.92,15800.0,38.92,38.96,38.91,38.92,15800.0
2014-07-03 12:40:00,38.93,39.04,38.93,38.96,37400.0,38.93,39.04,38.93,38.96,37400.0
2014-07-03 12:50:00,38.96,38.96,38.92,38.96,25600.0,38.96,38.96,38.92,38.96,25600.0
2014-07-07 09:30:00,38.8,38.94,38.7,38.8,9600.0,38.8,38.94,38.7,38.8,9600.0
2014-07-07 09:40:00,38.79,38.83,38.65,38.76,11300.0,38.79,38.83,38.65,38.76,11300.0
2014-07-07 09:50:00,38.78,38.81,38.73,38.8,7400.0,38.78,38.81,38.73,38.8,7400.0
2014-07-07 10:00:00,38.8,38.84,38.75,38.82,11000.0,38.8,38.84,38.75,38.82,11000.0
2014-07-07 10:10:00,38.84,38.92,38.84,38.91,12900.0,38.84,38.92,38.84,38.91,12900.0
2014-07-07 10:20:00,38.91,38.96,38.89,38.95,10300.0,38.91,38.96,38.89,38.95,10300.0
2014-07-07 10:30:00,38.95,38.99,38.91,38.99,17700.0,38.95,38.99,38.91,38.99,17700.0
2014-07-07 10:40:00,39.0,39.05,38.99,39.05,142500.0,39.0,39.05,38.99,39.05,142500.0
2014-07-07 10:50:00,39.05,39.07,38.95,38.99,11000.0,39.05,39.07,38.95,38.99,11000.0
2014-07-07 11:00:00,38.98,39.02,38.95,38.95,11500.0,38.98,39.02,38.95,38.95,11500.0
2014-07-07 11:10:00,38.95,39.0,38.95,39.0,3600.0,38.95,39.0,38.95,39.0,3600.0
2014-07-07 11:20:00,39.01,39.03,38.99,39.02,5700.0,39.01,39.03,38.99,39.02,5700.0
2014-07-07 11:30:00,39.02,39.02,38.99,39.0,17400.0,39.02,39.02,38.99,39.0,17400.0
2014-07-07 11:40:00,39.01,39.03,38.99,39.0,6000.0,39.01,39.03,38.99,39.0,6000.0
2014-07-07 11:50:00,38.99,39.01,38.98,38.99,5600.0,38.99,39.01,38.98,38.99,5600.0
2014-07-07 12:00:00,38.98,39.01,38.98,38.99,13200.0,38.98,39.01,38.98,38.99,13200.0
2014-07-07 12:10:00,38.99,39.02,38.99,39.02,3700.0,38.99,39.02,38.99,39.02,3700.0
2014-07-07 12:20:00,39.03,39.05,39.01,39.02,4400.0,39.03,39.05,39.01,39.02,4400.0
2014-07-07 12:30:00,39.01,39.02,38.99,39.01,60200.0,39.01,39.02,38.99,39.01,60200.0
2014-07-07 12:40:00,39.01,39.04,39.01,39.01,2900.0,39.01,39.04,39.01,39.01,2900.0
2014-07-07 12:50:00,39.0,39.02,38.99,39.02,3600.0,39.0,39.02,38.99,39.02,3600.0
2014-07-07 13:00:00,39.02,39.05,39.0,39.01,6400.0,39.02,39.05,39.0,39.01,6400.0
2014-07-07 13:10:00,39.01,39.01,38.98,39.0,5500.0,39.01,39.01,38.98,39.0,5500.0
2014-07-07 13:20:00,38.99,39.0,38.98,39.0,6400.0,38.99,39.0,38.98,39.0,6400.0
2014-07-07 13:30:00,39.0,39.03,39.0,39.03,7400.0,39.0,39.03,39.0,39.03,7400.0
2014-07-07 13:40:00,39.03,39.07,39.02,39.07,5400.0,39.03,39.07,39.02,39.07,5400.0
2014-07-07 13:50:00,39.07,39.09,39.05,39.05,6100.0,39.07,39.09,39.05,39.05,6100.0
2014-07-07 14:00:00,39.05,39.07,39.04,39.04,6100.0,39.05,39.07,39.04,39.04,6100.0
2014-07-07 14:10:00,39.04,39.07,39.04,39.07,6000.0,39.04,39.07,39.04,39.07,6000.0
2014-07-07 14:20:00,39.06,39.07,39.04,39.05,7400.0,39.06,39.07,39.04,39.05,7400.0
2014-07-07 14:30:00,39.04,39.05,38.98,39.0,14200.0,39.04,39.05,38.98,39.0,14200.0
2014-07-07 14:40:00,39.01,39.03,38.99,39.02,9600.0,39.01,39.03,38.99,39.02,9600.0
2014-07-07 14:50:00,39.03,39.05,39.02,39.03,6800.0,39.03,39.05,39.02,39.03,6800.0
2014-07-07 15:00:00,39.02,39.05,39.02,39.04,7200.0,39.02,39.05,39.02,39.04,7200.0
2014-07-07 15:10:00,39.03,39.04,39.01,39.02,10400.0,39.03,39.04,39.01,39.02,10400.0
2014-07-07 15:20:00,39.02,39.04,39.01,39.02,5900.0,39.02,39.04,39.01,39.02,5900.0
2014-07-07 15:30:00,39.03,39.03,39.01,39.02,8400.0,39.03,39.03,39.01,39.02,8400.0
2014-07-07 15:40:00,39.02,39.03,39.01,39.02,17900.0,39.02,39.03,39.01,39.02,17900.0
2014-07-07 15:50:00,39.02,39.04,38.97,39.02,62400.0,39.02,39.04,38.97,39.02,62400.0
2014-07-08 09:30:00,38.9,38.99,38.77,38.9,17800.0,38.9,38.99,38.77,38.9,17800.0
2014-07-08 09:40:00,38.87,38.9,38.81,38.82,5100.0,38.87,38.9,38.81,38.82,5100.0
2014-07-08 09:50:00,38.76,38.86,38.75,38.86,10400.0,38.76,38.86,38.75,38.86,10400.0
2014-07-08 10:00:00,38.79,38.81,38.67,38.7,15200.0,38.79,38.81,38.67,38.7,15200.0
2014-07-08 10:10:00,38.71,38.73,38.65,38.66,7500.0,38.71,38.73,38.65,38.66,7500.0
2014-07-08 10:20:00,38.66,38.67,38.55,38.67,14800.0,38.66,38.67,38.55,38.67,14800.0
2014-07-08 10:30:00,38.67,38.67,38.57,38.6,12400.0,38.67,38.67,38.57,38.6,12400.0
2014-07-08 10:40:00,38.61,38.67,38.6,38.67,11100.0,38.61,38.67,38.6,38.67,11100.0
2014-07-08 10:50:00,38.66,38.7,38.65,38.69,11700.0,38.66,38.7,38.65,38.69,11700.0
2014-07-08 11:00:00,38.69,38.69,38.57,38.58,15100.0,38.69,38.69,38.57,38.58,15100.0
2014-07-08 11:10:00,38.59,38.63,38.58,38.58,13900.0,38.59,38.63,38.58,38.58,13900.0
2014-07-08 11:20:00,38.59,38.59,38.51,38.51,11200.0,38.59,38.59,38.51,38.51,11200.0
2014-07-08 11:30:00,38.5,38.57,38.5,38.56,16600.0,38.5,38.57,38.5,38.56,16600.0
2014-07-08 11:40:00,38.56,38.63,38.56,38.63,24200.0,38.56,38.63,38.56,38.63,24200.0
2014-07-08 11:50:00,38.63,38.65,38.59,38.64,15400.0,38.63,38.65,38.59,38.64,15400.0
2014-07-08 12:00:00,38.65,38.69,38.65,38.67,14900.0,38.65,38.69,38.65,38.67,14900.0
2014-07-08 12:10:00,38.66,38.67,38.64,38.66,11400.0,38.66,38.67,38.64,38.66,11400.0
2014-07-08 12:20:00,38.65,38.75,38.65,38.75,6900.0,38.65,38.75,38.65,38.75,6900.0
2014-07-08 12:30:00,38.76,38.8,38.76,38.78,8800.0,38.76,38.8,38.76,38.78,8800.0
2014-07-08 12:40:00,38.77,38.8,38.76,38.79,13400.0,38.77,38.8,38.76,38.79,13400.0
2014-07-08 12:50:00,38.79,38.85,38.79,38.85,7100.0,38.79,38.85,38.79,38.85,7100.0
2014-07-08 13:00:00,38.85,38.85,38.77,38.78,7100.0,38.85,38.85,38.77,38.78,7100.0
2014-07-08 13:10:00,38.77,38.83,38.77,38.83,13500.0,38.77,38.83,38.77,38.83,13500.0
2014-07-08 13:20:00,38.82,38.89,38.82,38.88,12700.0,38.82,38.89,38.82,38.88,12700.0
2014-07-08 13:30:00,38.88,38.91,38.87,38.91,16800.0,38.88,38.91,38.87,38.91,16800.0
2014-07-08 13:40:00,38.91,38.95,38.91,38.93,17100.0,38.91,38.95,38.91,38.93,17100.0
2014-07-08 13:50:00,38.94,38.96,38.94,38.95,8400.0,38.94,38.96,38.94,38.95,8400.0
2014-07-08 14:00:00,38.95,38.95,38.89,38.91,28500.0,38.95,38.95,38.89,38.91,28500.0
2014-07-08 14:10:00,38.92,38.93,38.91,38.92,9900.0,38.92,38.93,38.91,38.92,9900.0
2014-07-08 14:20:00,38.92,38.94,38.91,38.92,8500.0,38.92,38.94,38.91,38.92,8500.0
2014-07-08 14:30:00,38.93,38.93,38.91,38.91,13700.0,38.93,38.93,38.91,38.91,13700.0
2014-07-08 14:40:00,38.91,38.94,38.91,38.91,8900.0,38.91,38.94,38.91,38.91,8900.0
2014-07-08 14:50:00,38.92,38.95,38.9,38.95,14800.0,38.92,38.95,38.9,38.95,14800.0
2014-07-08 15:00:00,38.94,38.96,38.92,38.92,18600.0,38.94,38.96,38.92,38.92,18600.0
2014-07-08 15:10:00,38.92,38.93,38.88,38.9,13900.0,38.92,38.93,38.88,38.9,13900.0
2014-07-08 15:20:00,38.9,38.93,38.88,38.91,14700.0,38.9,38.93,38.88,38.91,14700.0
2014-07-08 15:30:00,38.91,38.92,38.86,38.89,23800.0,38.91,38.92,38.86,38.89,23800.0
2014-07-08 15:40:00,38.88,38.96,38.88,38.94,24000.0,38.88,38.96,38.88,38.94,24000.0
2014-07-08 15:50:00,38.94,38.95,38.88,38.92,108300.0,38.94,38.95,38.88,38.92,108300.0
2014-07-09 09:30:00,39.1,39.11,38.74,39.11,17700.0,39.1,39.11,38.74,39.11,17700.0
2014-07-09 09:40:00,39.08,39.08,38.91,38.91,8500.0,39.08,39.08,38.91,38.91,8500.0
2014-07-09 09:50:00,38.9,38.9,38.79,38.79,9300.0,38.9,38.9,38.79,38.79,9300.0
2014-07-09 10:00:00,38.81,38.88,38.78,38.84,8900.0,38.81,38.88,38.78,38.84,8900.0
2014-07-09 10:10:00,38.83,38.88,38.73,38.8,7400.0,38.83,38.88,38.73,38.8,7400.0
2014-07-09 10:20:00,38.8,38.91,38.79,38.89,8400.0,38.8,38.91,38.79,38.89,8400.0
2014-07-09 10:30:00,38.9,38.99,38.88,38.99,6600.0,38.9,38.99,38.88,38.99,6600.0
2014-07-09 10:40:00,38.98,39.04,38.95,38.99,6800.0,38.98,39.04,38.95,38.99,6800.0
2014-07-09 10:50:00,38.98,38.99,38.92,38.97,6200.0,38.98,38.99,38.92,38.97,6200.0
2014-07-09 11:00:00,38.97,39.02,38.95,38.99,14400.0,38.97,39.02,38.95,38.99,14400.0
2014-07-09 11:10:00,38.98,39.02,38.96,38.99,14500.0,38.98,39.02,38.96,38.99,14500.0
2014-07-09 11:20:00,39.0,39.04,39.0,39.01,87900.0,39.0,39.04,39.0,39.01,87900.0
2014-07-09 11:30:00,39.01,39.01,38.98,38.99,73400.0,39.01,39.01,38.98,38.99,73400.0
2014-07-09 11:40:00,38.98,39.0,38.89,38.89,40800.0,38.98,39.0,38.89,38.89,40800.0
2014-07-09 11:50:00,38.89,38.94,38.85,38.9,13300.0,38.89,38.94,38.85,38.9,13300.0
2014-07-09 12:00:00,38.9,38.9,38.85,38.88,6600.0,38.9,38.9,38.85,38.88,6600.0
2014-07-09 12:10:00,38.88,38.89,38.82,38.82,13700.0,38.88,38.89,38.82,38.82,13700.0
2014-07-09 12:20:00,38.81,38.83,38.79,38.81,7200.0,38.81,38.83,38.79,38.81,7200.0
2014-07-09 12:30:00,38.81,38.81,38.79,38.79,11800.0,38.81,38.81,38.79,38.79,11800.0
2014-07-09 12:40:00,38.78,38.79,38.77,38.78,6900.0,38.78,38.79,38.77,38.78,6900.0
2014-07-09 12:50:00,38.78,38.78,38.73,38.76,7400.0,38.78,38.78,38.73,38.76,7400.0
2014-07-09 13:00:00,38.76,38.76,38.71,38.75,5800.0,38.76,38.76,38.71,38.75,5800.0
2014-07-09 13:10:00,38.74,38.78,38.73,38.77,7100.0,38.74,38.78,38.73,38.77,7100.0
2014-07-09 13:20:00,38.77,38.79,38.77,38.77,9500.0,38.77,38.79,38.77,38.77,9500.0
2014-07-09 13:30:00,38.77,38.8,38.77,38.8,5900.0,38.77,38.8,38.77,38.8,5900.0
2014-07-09 13:40:00,38.8,38.8,38.79,38.79,7500.0,38.8,38.8,38.79,38.79,7500.0
2014-07-09 13:50:00,38.8,38.8,38.74,38.75,5300.0,38.8,38.8,38.74,38.75,5300.0
2014-07-09 14:00:00,38.74,38.74,38.63,38.65,10500.0,38.74,38.74,38.63,38.65,10500.0
2014-07-09 14:10:00,38.66,38.78,38.65,38.78,12800.0,38.66,38.78,38.65,38.78,12800.0
2014-07-09 14:20:00,38.77,38.78,38.73,38.74,8100.0,38.77,38.78,38.73,38.74,8100.0
2014-07-09 14:30:00,38.74,38.75,38.66,38.69,14500.0,38.74,38.75,38.66,38.69,14500.0
2014-07-09 14:40:00,38.7,38.73,38.69,38.7,10800.0,38.7,38.73,38.69,38.7,10800.0
2014-07-09 14:50:00,38.68,38.76,38.68,38.71,24800.0,38.68,38.76,38.68,38.71,24800.0
2014-07-09 15:00:00,38.7,38.76,38.68,38.73,18900.0,38.7,38.76,38.68,38.73,18900.0
2014-07-09 15:10:00,38.73,38.77,38.66,38.66,8300.0,38.73,38.77,38.66,38.66,8300.0
2014-07-09 15:20:00,38.66,38.69,38.65,38.65,8300.0,38.66,38.69,38.65,38.65,8300.0
2014-07-09 15:30:00,38.66,38.75,38.65,38.75,16800.0,38.66,38.75,38.65,38.75,16800.0
2014-07-09 15:40:00,38.74,38.76,38.68,38.68,17600.0,38.74,38.76,38.68,38.68,17600.0
2014-07-09 15:50:00,38.68,38.74,38.68,38.73,60700.0,38.68,38.74,38.68,38.73,60700.0
2014-07-10 09:30:00,38.28,38.51,37.99,38.51,29800.0,38.28,38.51,37.99,38.51,29800.0
2014-07-10 09:40:00,38.44,38.45,38.21,38.29,10500.0,38.44,38.45,38.21,38.29,10500.0
2014-07-10 09:50:00,38.28,38.35,38.23,38.35,10400.0,38.28,38.35,38.23,38.35,10400.0
2014-07-10 10:00:00,38.35,38.35,38.25,38.31,9200.0,38.35,38.35,38.25,38.31,9200.0
2014-07-10 10:10:00,38.29,38.36,38.25,38.29,37700.0,38.29,38.36,38.25,38.29,37700.0
2014-07-10 10:20:00,38.31,38.37,38.31,38.37,9600.0,38.31,38.37,38.31,38.37,9600.0
2014-07-10 10:30:00,38.37,38.4,38.34,38.36,7000.0,38.37,38.4,38.34,38.36,7000.0
2014-07-10 10:40:00,38.36,38.46,38.36,38.46,7100.0,38.36,38.46,38.36,38.46,7100.0
2014-07-10 10:50:00,38.46,38.48,38.45,38.47,15900.0,38.46,38.48,38.45,38.47,15900.0
2014-07-10 11:00:00,38.47,38.58,38.47,38.57,8500.0,38.47,38.58,38.47,38.57,8500.0
2014-07-10 11:10:00,38.58,38.63,38.58,38.63,10000.0,38.58,38.63,38.58,38.63,10000.0
2014-07-10 11:20:00,38.63,38.65,38.59,38.59,10500.0,38.63,38.65,38.59,38.59,10500.0
2014-07-10 11:30:00,38.58,38.61,38.55,38.6,5300.0,38.58,38.61,38.55,38.6,5300.0
2014-07-10 11:40:00,38.6,38.6,38.56,38.58,9000.0,38.6,38.6,38.56,38.58,9000.0
2014-07-10 11:50:00,38.6,38.62,38.58,38.62,4200.0,38.6,38.62,38.58,38.62,4200.0
2014-07-10 12:00:00,38.61,38.72,38.6,38.7,49900.0,38.61,38.72,38.6,38.7,49900.0
2014-07-10 12:10:00,38.7,38.76,38.69,38.76,14200.0,38.7,38.76,38.69,38.76,14200.0
2014-07-10 12:20:00,38.76,38.84,38.75,38.82,13200.0,38.76,38.84,38.75,38.82,13200.0
2014-07-10 12:30:00,38.84,38.85,38.8,38.8,10800.0,38.84,38.85,38.8,38.8,10800.0
2014-07-10 12:40:00,38.81,38.82,38.77,38.77,7100.0,38.81,38.82,38.77,38.77,7100.0
2014-07-10 12:50:00,38.76,38.81,38.74,38.81,4700.0,38.76,38.81,38.74,38.81,4700.0
2014-07-10 13:00:00,38.81,38.89,38.8,38.85,29500.0,38.81,38.89,38.8,38.85,29500.0
2014-07-10 13:10:00,38.87,38.91,38.86,38.9,4500.0,38.87,38.91,38.86,38.9,4500.0
2014-07-10 13:20:00,38.91,39.0,38.9,38.98,16900.0,38.91,39.0,38.9,38.98,16900.0
2014-07-10 13:30:00,38.99,38.99,38.92,38.97,12200.0,38.99,38.99,38.92,38.97,12200.0
2014-07-10 13:40:00,38.97,39.0,38.91,38.91,14700.0,38.97,39.0,38.91,38.91,14700.0
2014-07-10 13:50:00,38.91,38.92,38.86,38.89,6200.0,38.91,38.92,38.86,38.89,6200.0
2014-07-10 14:00:00,38.89,38.9,38.86,38.87,5000.0,38.89,38.9,38.86,38.87,5000.0
2014-07-10 14:10:00,38.87,38.89,38.83,38.83,4400.0,38.87,38.89,38.83,38.83,4400.0
2014-07-10 14:20:00,38.84,38.9,38.84,38.9,10700.0,38.84,38.9,38.84,38.9,10700.0
2014-07-10 14:30:00,38.9,38.91,38.79,38.8,8800.0,38.9,38.91,38.79,38.8,8800.0
2014-07-10 14:40:00,38.8,38.81,38.73,38.76,11800.0,38.8,38.81,38.73,38.76,11800.0
2014-07-10 14:50:00,38.76,38.79,38.66,38.69,32000.0,38.76,38.79,38.66,38.69,32000.0
2014-07-10 15:00:00,38.67,38.69,38.65,38.69,15600.0,38.67,38.69,38.65,38.69,15600.0
2014-07-10 15:10:00,38.69,38.69,38.67,38.68,14100.0,38.69,38.69,38.67,38.68,14100.0
2014-07-10 15:20:00,38.68,38.78,38.66,38.78,13100.0,38.68,38.78,38.66,38.78,13100.0
2014-07-10 15:30:00,38.77,38.8,38.74,38.8,15400.0,38.77,38.8,38.74,38.8,15400.0
2014-07-10 15:40:00,38.8,38.8,38.79,38.8,20600.0,38.8,38.8,38.79,38.8,20600.0
2014-07-10 15:50:00,38.8,38.81,38.74,38.77,71000.0,38.8,38.81,38.74,38.77,71000.0
2014-07-11 09:30:00,38.66,38.66,38.49,38.61,6200.0,38.66,38.66,38.49,38.61,6200.0
2014-07-11 09:40:00,38.65,38.67,38.48,38.51,6200.0,38.65,38.67,38.48,38.51,6200.0
2014-07-11 09:50:00,38.5,38.57,38.49,38.57,6000.0,38.5,38.57,38.49,38.57,6000.0
2014-07-11 10:00:00,38.56,38.56,38.51,38.53,7000.0,38.56,38.56,38.51,38.53,7000.0
2014-07-11 10:10:00,38.55,38.61,38.54,38.6,9000.0,38.55,38.61,38.54,38.6,9000.0
2014-07-11 10:20:00,38.6,38.62,38.51,38.55,9600.0,38.6,38.62,38.51,38.55,9600.0
2014-07-11 10:30:00,38.52,38.53,38.44,38.45,6900.0,38.52,38.53,38.44,38.45,6900.0
2014-07-11 10:40:00,38.44,38.47,38.42,38.46,7500.0,38.44,38.47,38.42,38.46,7500.0
2014-07-11 10:50:00,38.46,38.48,38.43,38.47,8200.0,38.46,38.48,38.43,38.47,8200.0
2014-07-11 11:00:00,38.45,38.5,38.43,38.49,9000.0,38.45,38.5,38.43,38.49,9000.0
2014-07-11 11:10:00,38.49,38.5,38.44,38.47,7200.0,38.49,38.5,38.44,38.47,7200.0
2014-07-11 11:20:00,38.47,38.47,38.4,38.42,13900.0,38.47,38.47,38.4,38.42,13900.0
2014-07-11 11:30:00,38.43,38.48,38.43,38.45,4700.0,38.43,38.48,38.43,38.45,4700.0
2014-07-11 11:40:00,38.45,38.48,38.43,38.44,9800.0,38.45,38.48,38.43,38.44,9800.0
2014-07-11 11:50:00,38.44,38.44,38.38,38.38,5800.0,38.44,38.44,38.38,38.38,5800.0
2014-07-11 12:00:00,38.39,38.41,38.37,38.38,6900.0,38.39,38.41,38.37,38.38,6900.0
2014-07-11 12:10:00,38.39,38.41,38.39,38.41,3100.0,38.39,38.41,38.39,38.41,3100.0
2014-07-11 12:20:00,38.41,38.41,38.34,38.41,8900.0,38.41,38.41,38.34,38.41,8900.0
2014-07-11 12:30:00,38.41,38.41,38.36,38.4,5300.0,38.41,38.41,38.36,38.4,5300.0
2014-07-11 12:40:00,38.4,38.41,38.37,38.37,6700.0,38.4,38.41,38.37,38.37,6700.0
2014-07-11 12:50:00,38.37,38.41,38.36,38.39,6600.0,38.37,38.41,38.36,38.39,6600.0
2014-07-11 13:00:00,38.4,38.41,38.31,38.31,22100.0,38.4,38.41,38.31,38.31,22100.0
2014-07-11 13:10:00,38.31,38.34,38.26,38.33,23200.0,38.31,38.34,38.26,38.33,23200.0
2014-07-11 13:20:00,38.33,38.34,38.31,38.33,4600.0,38.33,38.34,38.31,38.33,4600.0
2014-07-11 13:30:00,38.34,38.36,38.32,38.33,15700.0,38.34,38.36,38.32,38.33,15700.0
2014-07-11 13:40:00,38.32,38.36,38.32,38.34,7400.0,38.32,38.36,38.32,38.34,7400.0
2014-07-11 13:50:00,38.35,38.38,38.34,38.38,4600.0,38.35,38.38,38.34,38.38,4600.0
2014-07-11 14:00:00,38.37,38.42,38.36,38.41,11000.0,38.37,38.42,38.36,38.41,11000.0
2014-07-11 14:10:00,38.42,38.45,38.41,38.44,7600.0,38.42,38.45,38.41,38.44,7600.0
2014-07-11 14:20:00,38.44,38.53,38.44,38.52,19400.0,38.44,38.53,38.44,38.52,19400.0
2014-07-11 14:30:00,38.51,38.58,38.51,38.56,13300.0,38.51,38.58,38.51,38.56,13300.0
2014-07-11 14:40:00,38.55,38.58,38.54,38.55,9500.0,38.55,38.58,38.54,38.55,9500.0
2014-07-11 14:50:00,38.54,38.57,38.54,38.57,9600.0,38.54,38.57,38.54,38.57,9600.0
2014-07-11 15:00:00,38.56,38.57,38.54,38.56,7800.0,38.56,38.57,38.54,38.56,7800.0
2014-07-11 15:10:00,38.56,38.56,38.52,38.53,11200.0,38.56,38.56,38.52,38.53,11200.0
2014-07-11 15:20:00,38.54,38.59,38.54,38.59,11200.0,38.54,38.59,38.54,38.59,11200.0
2014-07-11 15:30:00,38.59,38.67,38.58,38.66,59300.0,38.59,38.67,38.58,38.66,59300.0
2014-07-11 15:40:00,38.66,38.66,38.6,38.6,37800.0,38.66,38.66,38.6,38.6,37800.0
2014-07-11 15:50:00,38.61,38.67,38.59,38.66,80600.0,38.61,38.67,38.59,38.66,80600.0
2014-07-14 09:30:00,38.86,38.86,38.7,38.82,9400.0,38.86,38.86,38.7,38.82,9400.0
2014-07-14 09:40:00,38.81,38.92,38.77,38.86,4500.0,38.81,38.92,38.77,38.86,4500.0
2014-07-14 09:50:00,38.85,38.89,38.79,38.85,11100.0,38.85,38.89,38.79,38.85,11100.0
2014-07-14 10:00:00,38.85,38.93,38.84,38.84,11800.0,38.85,38.93,38.84,38.84,11800.0
2014-07-14 10:10:00,38.87,38.87,38.8,38.8,4600.0,38.87,38.87,38.8,38.8,4600.0
2014-07-14 10:20:00,38.8,38.85,38.78,38.82,6900.0,38.8,38.85,38.78,38.82,6900.0
2014-07-14 10:30:00,38.83,38.91,38.81,38.9,9200.0,38.83,38.91,38.81,38.9,9200.0
2014-07-14 10:40:00,38.91,38.99,38.91,38.99,8100.0,38.91,38.99,38.91,38.99,8100.0
2014-07-14 10:50:00,39.0,39.02,39.0,39.0,5200.0,39.0,39.02,39.0,39.0,5200.0
2014-07-14 11:00:00,39.0,39.08,39.0,39.08,7100.0,39.0,39.08,39.0,39.08,7100.0
2014-07-14 11:10:00,39.08,39.08,39.03,39.04,7300.0,39.08,39.08,39.03,39.04,7300.0
2014-07-14 11:20:00,39.04,39.09,39.04,39.09,4900.0,39.04,39.09,39.04,39.09,4900.0
2014-07-14 11:30:00,39.09,39.09,39.02,39.03,12500.0,39.09,39.09,39.02,39.03,12500.0
2014-07-14 11:40:00,39.03,39.04,39.01,39.01,13500.0,39.03,39.04,39.01,39.01,13500.0
2014-07-14 11:50:00,39.01,39.01,38.94,38.94,3400.0,39.01,39.01,38.94,38.94,3400.0
2014-07-14 12:00:00,38.94,38.96,38.92,38.92,6500.0,38.94,38.96,38.92,38.92,6500.0
2014-07-14 12:10:00,38.91,38.93,38.89,38.9,11700.0,38.91,38.93,38.89,38.9,11700.0
2014-07-14 12:20:00,38.9,38.92,38.9,38.92,5200.0,38.9,38.92,38.9,38.92,5200.0
2014-07-14 12:30:00,38.91,38.95,38.91,38.95,13800.0,38.91,38.95,38.91,38.95,13800.0
2014-07-14 12:40:00,38.94,38.98,38.94,38.98,5100.0,38.94,38.98,38.94,38.98,5100.0
2014-07-14 12:50:00,38.97,39.03,38.96,39.02,38500.0,38.97,39.03,38.96,39.02,38500.0
2014-07-14 13:00:00,39.01,39.05,39.01,39.04,7700.0,39.01,39.05,39.01,39.04,7700.0
2014-07-14 13:10:00,39.05,39.05,38.99,38.99,3900.0,39.05,39.05,38.99,38.99,3900.0
2014-07-14 13:20:00,38.99,39.07,38.99,39.07,6000.0,38.99,39.07,38.99,39.07,6000.0
2014-07-14 13:30:00,39.07,39.08,39.02,39.07,15200.0,39.07,39.08,39.02,39.07,15200.0
2014-07-14 13:40:00,39.08,39.12,39.08,39.09,8400.0,39.08,39.12,39.08,39.09,8400.0
2014-07-14 13:50:00,39.09,39.09,39.07,39.09,15000.0,39.09,39.09,39.07,39.09,15000.0
2014-07-14 14:00:00,39.09,39.11,39.03,39.03,10900.0,39.09,39.11,39.03,39.03,10900.0
2014-07-14 14:10:00,39.03,39.04,38.98,39.01,13800.0,39.03,39.04,38.98,39.01,13800.0
2014-07-14 14:20:00,39.01,39.08,39.0,39.07,15900.0,39.01,39.08,39.0,39.07,15900.0
2014-07-14 14:30:00,39.07,39.12,39.05,39.11,21200.0,39.07,39.12,39.05,39.11,21200.0
2014-07-14 14:40:00,39.11,39.26,39.08,39.19,57700.0,39.11,39.26,39.08,39.19,57700.0
2014-07-14 14:50:00,39.19,39.45,39.18,39.25,93600.0,39.19,39.45,39.18,39.25,93600.0
2014-07-14 15:00:00,39.25,39.25,39.15,39.15,28400.0,39.25,39.25,39.15,39.15,28400.0
2014-07-14 15:10:00,39.15,39.15,39.08,39.08,23200.0,39.15,39.15,39.08,39.08,23200.0
2014-07-14 15:20:00,39.08,39.09,39.05,39.08,11600.0,39.08,39.09,39.05,39.08,11600.0
2014-07-14 15:30:00,39.08,39.13,39.08,39.13,8700.0,39.08,39.13,39.08,39.13,8700.0
2014-07-14 15:40:00,39.13,39.15,39.1,39.13,28400.0,39.13,39.15,39.1,39.13,28400.0
2014-07-14 15:50:00,39.13,39.17,39.11,39.17,69900.0,39.13,39.17,39.11,39.17,69900.0
2014-07-15 09:30:00,39.26,39.32,39.07,39.27,9100.0,39.26,39.32,39.07,39.27,9100.0
2014-07-15 09:40:00,39.27,39.44,39.27,39.34,6600.0,39.27,39.44,39.27,39.34,6600.0
2014-07-15 09:50:00,39.34,39.39,39.28,39.31,18100.0,39.34,39.39,39.28,39.31,18100.0
2014-07-15 10:00:00,39.31,39.37,39.27,39.37,25200.0,39.31,39.37,39.27,39.37,25200.0
2014-07-15 10:10:00,39.35,39.35,39.15,39.24,15000.0,39.35,39.35,39.15,39.24,15000.0
2014-07-15 10:20:00,39.25,39.31,39.24,39.3,17100.0,39.25,39.31,39.24,39.3,17100.0
2014-07-15 10:30:00,39.31,39.31,39.22,39.26,11800.0,39.31,39.31,39.22,39.26,11800.0
2014-07-15 10:40:00,39.24,39.25,39.1,39.1,17000.0,39.24,39.25,39.1,39.1,17000.0
2014-07-15 10:50:00,39.1,39.17,39.1,39.16,5400.0,39.1,39.17,39.1,39.16,5400.0
2014-07-15 11:00:00,39.16,39.17,39.12,39.16,10000.0,39.16,39.17,39.12,39.16,10000.0
2014-07-15 11:10:00,39.17,39.29,39.17,39.29,13000.0,39.17,39.29,39.17,39.29,13000.0
2014-07-15 11:20:00,39.28,39.34,39.28,39.3,8900.0,39.28,39.34,39.28,39.3,8900.0
2014-07-15 11:30:00,39.3,39.3,39.21,39.23,10000.0,39.3,39.3,39.21,39.23,10000.0
2014-07-15 11:40:00,39.21,39.23,39.17,39.17,5100.0,39.21,39.23,39.17,39.17,5100.0
2014-07-15 11:50:00,39.17,39.18,39.08,39.09,19400.0,39.17,39.18,39.08,39.09,19400.0
2014-07-15 12:00:00,39.09,39.14,39.06,39.08,12200.0,39.09,39.14,39.06,39.08,12200.0
2014-07-15 12:10:00,39.08,39.15,39.08,39.15,5900.0,39.08,39.15,39.08,39.15,5900.0
2014-07-15 12:20:00,39.14,39.21,39.11,39.2,7300.0,39.14,39.21,39.11,39.2,7300.0
2014-07-15 12:30:00,39.2,39.27,39.19,39.27,8100.0,39.2,39.27,39.19,39.27,8100.0
2014-07-15 12:40:00,39.29,39.29,39.21,39.22,5700.0,39.29,39.29,39.21,39.22,5700.0
2014-07-15 12:50:00,39.22,39.22,39.16,39.17,4000.0,39.22,39.22,39.16,39.17,4000.0
2014-07-15 13:00:00,39.16,39.2,39.15,39.2,6200.0,39.16,39.2,39.15,39.2,6200.0
2014-07-15 13:10:00,39.2,39.29,39.19,39.27,7900.0,39.2,39.29,39.19,39.27,7900.0
2014-07-15 13:20:00,39.26,39.26,39.22,39.24,6000.0,39.26,39.26,39.22,39.24,6000.0
2014-07-15 13:30:00,39.25,39.27,39.21,39.25,9400.0,39.25,39.27,39.21,39.25,9400.0
2014-07-15 13:40:00,39.24,39.31,39.23,39.3,8100.0,39.24,39.31,39.23,39.3,8100.0
2014-07-15 13:50:00,39.3,39.31,39.25,39.26,6200.0,39.3,39.31,39.25,39.26,6200.0
2014-07-15 14:00:00,39.27,39.35,39.27,39.32,17700.0,39.27,39.35,39.27,39.32,17700.0
2014-07-15 14:10:00,39.33,39.35,39.33,39.34,5900.0,39.33,39.35,39.33,39.34,5900.0
2014-07-15 14:20:00,39.34,39.36,39.32,39.33,10900.0,39.34,39.36,39.32,39.33,10900.0
2014-07-15 14:30:00,39.34,39.35,39.31,39.33,15800.0,39.34,39.35,39.31,39.33,15800.0
2014-07-15 14:40:00,39.34,39.37,39.34,39.35,8700.0,39.34,39.37,39.34,39.35,8700.0
2014-07-15 14:50:00,39.34,39.37,39.32,39.36,10200.0,39.34,39.37,39.32,39.36,10200.0
2014-07-15 15:00:00,39.36,39.36,39.27,39.27,16700.0,39.36,39.36,39.27,39.27,16700.0
2014-07-15 15:10:00,39.27,39.31,39.25,39.29,10900.0,39.27,39.31,39.25,39.29,10900.0
2014-07-15 15:20:00,39.29,39.3,39.27,39.29,10900.0,39.29,39.3,39.27,39.29,10900.0
2014-07-15 15:30:00,39.3,39.34,39.3,39.34,20600.0,39.3,39.34,39.3,39.34,20600.0
2014-07-15 15:40:00,39.35,39.35,39.33,39.35,37500.0,39.35,39.35,39.33,39.35,37500.0
2014-07-15 15:50:00,39.34,39.39,39.33,39.38,57700.0,39.34,39.39,39.33,39.38,57700.0
2014-07-16 09:30:00,39.46,39.55,39.4,39.48,17800.0,39.46,39.55,39.4,39.48,17800.0
2014-07-16 09:40:00,39.47,39.47,39.23,39.3,32000.0,39.47,39.47,39.23,39.3,32000.0
2014-07-16 09:50:00,39.31,39.31,39.03,39.05,24600.0,39.31,39.31,39.03,39.05,24600.0
2014-07-16 10:00:00,39.08,39.2,39.08,39.2,8600.0,39.08,39.2,39.08,39.2,8600.0
2014-07-16 10:10:00,39.2,39.22,39.1,39.16,19100.0,39.2,39.22,39.1,39.16,19100.0
2014-07-16 10:20:00,39.15,39.18,39.0,39.0,13000.0,39.15,39.18,39.0,39.0,13000.0
2014-07-16 10:30:00,38.99,39.08,38.96,39.07,14800.0,38.99,39.08,38.96,39.07,14800.0
2014-07-16 10:40:00,39.07,39.08,38.94,38.94,15600.0,39.07,39.08,38.94,38.94,15600.0
2014-07-16 10:50:00,38.92,38.94,38.89,38.9,18200.0,38.92,38.94,38.89,38.9,18200.0
2014-07-16 11:00:00,38.88,39.0,38.88,39.0,8500.0,38.88,39.0,38.88,39.0,8500.0
2014-07-16 11:10:00,39.01,39.03,38.91,38.93,7500.0,39.01,39.03,38.91,38.93,7500.0
2014-07-16 11:20:00,38.92,38.94,38.86,38.94,10900.0,38.92,38.94,38.86,38.94,10900.0
2014-07-16 11:30:00,38.93,38.93,38.79,38.81,14800.0,38.93,38.93,38.79,38.81,14800.0
2014-07-16 11:40:00,38.82,38.93,38.82,38.92,14100.0,38.82,38.93,38.82,38.92,14100.0
2014-07-16 11:50:00,38.94,39.02,38.94,39.02,7900.0,38.94,39.02,38.94,39.02,7900.0
2014-07-16 12:00:00,39.01,39.08,38.97,39.08,14000.0,39.01,39.08,38.97,39.08,14000.0
2014-07-16 12:10:00,39.08,39.09,39.05,39.08,6900.0,39.08,39.09,39.05,39.08,6900.0
2014-07-16 12:20:00,39.09,39.12,39.08,39.12,9200.0,39.09,39.12,39.08,39.12,9200.0
2014-07-16 12:30:00,39.12,39.2,39.12,39.16,11400.0,39.12,39.2,39.12,39.16,11400.0
2014-07-16 12:40:00,39.17,39.22,39.17,39.2,8800.0,39.17,39.22,39.17,39.2,8800.0
2014-07-16 12:50:00,39.2,39.28,39.17,39.26,45100.0,39.2,39.28,39.17,39.26,45100.0
2014-07-16 13:00:00,39.27,39.27,39.19,39.19,12700.0,39.27,39.27,39.19,39.19,12700.0
2014-07-16 13:10:00,39.19,39.19,39.16,39.17,10300.0,39.19,39.19,39.16,39.17,10300.0
2014-07-16 13:20:00,39.19,39.2,39.16,39.2,11500.0,39.19,39.2,39.16,39.2,11500.0
2014-07-16 13:30:00,39.21,39.23,39.19,39.2,12400.0,39.21,39.23,39.19,39.2,12400.0
2014-07-16 13:40:00,39.2,39.23,39.17,39.21,13300.0,39.2,39.23,39.17,39.21,13300.0
2014-07-16 13:50:00,39.22,39.32,39.2,39.32,14400.0,39.22,39.32,39.2,39.32,14400.0
2014-07-16 14:00:00,39.31,39.36,39.3,39.3,12600.0,39.31,39.36,39.3,39.3,12600.0
2014-07-16 14:10:00,39.31,39.39,39.3,39.35,13700.0,39.31,39.39,39.3,39.35,13700.0
2014-07-16 14:20:00,39.34,39.34,39.29,39.3,18900.0,39.34,39.34,39.29,39.3,18900.0
2014-07-16 14:30:00,39.3,39.3,39.2,39.21,22800.0,39.3,39.3,39.2,39.21,22800.0
2014-07-16 14:40:00,39.21,39.27,39.18,39.25,17500.0,39.21,39.27,39.18,39.25,17500.0
2014-07-16 14:50:00,39.26,39.27,39.18,39.18,21900.0,39.26,39.27,39.18,39.18,21900.0
2014-07-16 15:00:00,39.18,39.24,39.18,39.21,19000.0,39.18,39.24,39.18,39.21,19000.0
2014-07-16 15:10:00,39.22,39.28,39.22,39.27,28100.0,39.22,39.28,39.22,39.27,28100.0
2014-07-16 15:20:00,39.27,39.28,39.24,39.25,18400.0,39.27,39.28,39.24,39.25,18400.0
2014-07-16 15:30:00,39.26,39.26,39.17,39.18,28500.0,39.26,39.26,39.17,39.18,28500.0
2014-07-16 15:40:00,39.18,39.18,39.12,39.14,24200.0,39.18,39.18,39.12,39.14,24200.0
2014-07-16 15:50:00,39.14,39.24,39.14,39.22,77300.0,39.14,39.24,39.14,39.22,77300.0
2014-07-17 09:30:00,39.0,39.13,38.92,39.13,7000.0,39.0,39.13,38.92,39.13,7000.0
2014-07-17 09:40:00,39.13,39.15,39.11,39.15,3500.0,39.13,39.15,39.11,39.15,3500.0
2014-07-17 09:50:00,39.13,39.23,39.13,39.22,5900.0,39.13,39.23,39.13,39.22,5900.0
2014-07-17 10:00:00,39.22,39.22,39.1,39.11,6400.0,39.22,39.22,39.1,39.11,6400.0
2014-07-17 10:10:00,39.11,39.14,39.05,39.05,9900.0,39.11,39.14,39.05,39.05,9900.0
2014-07-17 10:20:00,39.07,39.19,39.07,39.19,7200.0,39.07,39.19,39.07,39.19,7200.0
2014-07-17 10:30:00,39.22,39.23,39.17,39.18,6900.0,39.22,39.23,39.17,39.18,6900.0
2014-07-17 10:40:00,39.19,39.25,39.19,39.19,7600.0,39.19,39.25,39.19,39.19,7600.0
2014-07-17 10:50:00,39.18,39.27,39.18,39.26,8600.0,39.18,39.27,39.18,39.26,8600.0
2014-07-17 11:00:00,39.24,39.27,39.22,39.23,8100.0,39.24,39.27,39.22,39.23,8100.0
2014-07-17 11:10:00,39.23,39.27,39.13,39.2,12100.0,39.23,39.27,39.13,39.2,12100.0
2014-07-17 11:20:00,39.19,39.19,39.07,39.08,9000.0,39.19,39.19,39.07,39.08,9000.0
2014-07-17 11:30:00,39.07,39.16,39.01,39.12,10300.0,39.07,39.16,39.01,39.12,10300.0
2014-07-17 11:40:00,39.13,39.15,39.09,39.14,7300.0,39.13,39.15,39.09,39.14,7300.0
2014-07-17 11:50:00,39.13,39.16,39.08,39.12,9600.0,39.13,39.16,39.08,39.12,9600.0
2014-07-17 12:00:00,39.1,39.12,39.04,39.1,8900.0,39.1,39.12,39.04,39.1,8900.0
2014-07-17 12:10:00,39.11,39.17,39.11,39.13,5600.0,39.11,39.17,39.11,39.13,5600.0
2014-07-17 12:20:00,39.13,39.16,39.1,39.16,4800.0,39.13,39.16,39.1,39.16,4800.0
2014-07-17 12:30:00,39.15,39.21,39.13,39.16,10000.0,39.15,39.21,39.13,39.16,10000.0
2014-07-17 12:40:00,39.16,39.17,39.13,39.15,5600.0,39.16,39.17,39.13,39.15,5600.0
2014-07-17 12:50:00,39.16,39.18,39.14,39.17,4400.0,39.16,39.18,39.14,39.17,4400.0
2014-07-17 13:00:00,39.17,39.22,39.16,39.22,5800.0,39.17,39.22,39.16,39.22,5800.0
2014-07-17 13:10:00,39.25,39.3,39.25,39.25,6500.0,39.25,39.3,39.25,39.25,6500.0
2014-07-17 13:20:00,39.25,39.25,39.2,39.22,4500.0,39.25,39.25,39.2,39.22,4500.0
2014-07-17 13:30:00,39.22,39.25,39.21,39.22,7200.0,39.22,39.25,39.21,39.22,7200.0
2014-07-17 13:40:00,39.21,39.23,39.19,39.19,9900.0,39.21,39.23,39.19,39.19,9900.0
2014-07-17 13:50:00,39.2,39.22,39.17,39.18,7900.0,39.2,39.22,39.17,39.18,7900.0
2014-07-17 14:00:00,39.18,39.19,39.12,39.13,8700.0,39.18,39.19,39.12,39.13,8700.0
2014-07-17 14:10:00,39.13,39.23,39.13,39.18,10800.0,39.13,39.23,39.13,39.18,10800.0
2014-07-17 14:20:00,39.18,39.23,39.17,39.2,17200.0,39.18,39.23,39.17,39.2,17200.0
2014-07-17 14:30:00,39.22,39.23,39.2,39.21,11600.0,39.22,39.23,39.2,39.21,11600.0
2014-07-17 14:40:00,39.22,39.25,39.21,39.22,12900.0,39.22,39.25,39.21,39.22,12900.0
2014-07-17 14:50:00,39.22,39.27,39.22,39.26,15300.0,39.22,39.27,39.22,39.26,15300.0
2014-07-17 15:00:00,39.25,39.26,39.19,39.19,13900.0,39.25,39.26,39.19,39.19,13900.0
2014-07-17 15:10:00,39.19,39.2,39.06,39.06,16300.0,39.19,39.2,39.06,39.06,16300.0
2014-07-17 15:20:00,39.06,39.09,39.04,39.05,19500.0,39.06,39.09,39.04,39.05,19500.0
2014-07-17 15:30:00,39.05,39.05,38.95,38.98,22600.0,39.05,39.05,38.95,38.98,22600.0
2014-07-17 15:40:00,38.98,39.07,38.94,39.05,41400.0,38.98,39.07,38.94,39.05,41400.0
2014-07-17 15:50:00,39.06,39.09,39.03,39.07,76000.0,39.06,39.09,39.03,39.07,76000.0
2014-07-18 09:30:00,39.12,39.12,38.95,38.95,18400.0,39.12,39.12,38.95,38.95,18400.0
2014-07-18 09:40:00,38.96,38.96,38.85,38.86,20300.0,38.96,38.96,38.85,38.86,20300.0
2014-07-18 09:50:00,38.87,38.97,38.86,38.91,18900.0,38.87,38.97,38.86,38.91,18900.0
2014-07-18 10:00:00,38.94,38.99,38.89,38.99,5300.0,38.94,38.99,38.89,38.99,5300.0
2014-07-18 10:10:00,38.99,39.04,38.97,39.0,7000.0,38.99,39.04,38.97,39.0,7000.0
2014-07-18 10:20:00,39.01,39.17,39.01,39.16,38500.0,39.01,39.17,39.01,39.16,38500.0
2014-07-18 10:30:00,39.15,39.19,39.15,39.19,3700.0,39.15,39.19,39.15,39.19,3700.0
2014-07-18 10:40:00,39.19,39.21,39.17,39.21,6600.0,39.19,39.21,39.17,39.21,6600.0
2014-07-18 10:50:00,39.2,39.29,39.2,39.28,3300.0,39.2,39.29,39.2,39.28,3300.0
2014-07-18 11:00:00,39.27,39.27,39.22,39.22,3700.0,39.27,39.27,39.22,39.22,3700.0
2014-07-18 11:10:00,39.2,39.22,39.16,39.2,6000.0,39.2,39.22,39.16,39.2,6000.0
2014-07-18 11:20:00,39.19,39.21,39.15,39.17,4200.0,39.19,39.21,39.15,39.17,4200.0
2014-07-18 11:30:00,39.16,39.2,39.12,39.18,6600.0,39.16,39.2,39.12,39.18,6600.0
2014-07-18 11:40:00,39.17,39.2,39.14,39.18,11200.0,39.17,39.2,39.14,39.18,11200.0
2014-07-18 11:50:00,39.17,39.17,39.09,39.11,5800.0,39.17,39.17,39.09,39.11,5800.0
2014-07-18 12:00:00,39.15,39.17,39.15,39.17,1300.0,39.15,39.17,39.15,39.17,1300.0
2014-07-18 12:10:00,39.15,39.17,39.14,39.15,7200.0,39.15,39.17,39.14,39.15,7200.0
2014-07-18 12:20:00,39.17,39.2,39.16,39.19,13200.0,39.17,39.2,39.16,39.19,13200.0
2014-07-18 12:30:00,39.19,39.2,39.17,39.17,3500.0,39.19,39.2,39.17,39.17,3500.0
2014-07-18 12:40:00,39.18,39.21,39.17,39.21,5000.0,39.18,39.21,39.17,39.21,5000.0
2014-07-18 12:50:00,39.22,39.24,39.2,39.24,2800.0,39.22,39.24,39.2,39.24,2800.0
2014-07-18 13:00:00,39.24,39.24,39.21,39.23,5100.0,39.24,39.24,39.21,39.23,5100.0
2014-07-18 13:10:00,39.23,39.24,39.2,39.24,5700.0,39.23,39.24,39.2,39.24,5700.0
2014-07-18 13:20:00,39.24,39.25,39.2,39.21,3400.0,39.24,39.25,39.2,39.21,3400.0
2014-07-18 13:30:00,39.2,39.2,39.17,39.2,3800.0,39.2,39.2,39.17,39.2,3800.0
2014-07-18 13:40:00,39.19,39.21,39.15,39.15,5200.0,39.19,39.21,39.15,39.15,5200.0
2014-07-18 13:50:00,39.14,39.21,39.13,39.2,16800.0,39.14,39.21,39.13,39.2,16800.0
2014-07-18 14:00:00,39.18,39.19,39.15,39.16,4900.0,39.18,39.19,39.15,39.16,4900.0
2014-07-18 14:10:00,39.16,39.2,39.15,39.2,9800.0,39.16,39.2,39.15,39.2,9800.0
2014-07-18 14:20:00,39.19,39.24,39.19,39.23,6400.0,39.19,39.24,39.19,39.23,6400.0
2014-07-18 14:30:00,39.21,39.23,39.2,39.22,5900.0,39.21,39.23,39.2,39.22,5900.0
2014-07-18 14:40:00,39.22,39.24,39.2,39.2,14300.0,39.22,39.24,39.2,39.2,14300.0
2014-07-18 14:50:00,39.21,39.23,39.2,39.21,5000.0,39.21,39.23,39.2,39.21,5000.0
2014-07-18 15:00:00,39.2,39.23,39.17,39.2,20000.0,39.2,39.23,39.17,39.2,20000.0
2014-07-18 15:10:00,39.19,39.2,39.17,39.2,14800.0,39.19,39.2,39.17,39.2,14800.0
2014-07-18 15:20:00,39.21,39.21,39.17,39.18,10100.0,39.21,39.21,39.17,39.18,10100.0
2014-07-18 15:30:00,39.18,39.2,39.16,39.16,5900.0,39.18,39.2,39.16,39.16,5900.0
2014-07-18 15:40:00,39.16,39.18,39.14,39.18,11700.0,39.16,39.18,39.14,39.18,11700.0
2014-07-18 15:50:00,39.18,39.27,39.18,39.26,45100.0,39.18,39.27,39.18,39.26,45100.0
2014-07-21 09:30:00,39.07,39.12,39.01,39.05,10600.0,39.07,39.12,39.01,39.05,10600.0
2014-07-21 09:40:00,39.05,39.15,39.03,39.15,4900.0,39.05,39.15,39.03,39.15,4900.0
2014-07-21 09:50:00,39.17,39.26,39.17,39.19,5200.0,39.17,39.26,39.17,39.19,5200.0
2014-07-21 10:00:00,39.18,39.18,39.09,39.1,6700.0,39.18,39.18,39.09,39.1,6700.0
2014-07-21 10:10:00,39.1,39.13,39.03,39.05,9500.0,39.1,39.13,39.03,39.05,9500.0
2014-07-21 10:20:00,39.06,39.09,39.03,39.05,6000.0,39.06,39.09,39.03,39.05,6000.0
2014-07-21 10:30:00,39.06,39.06,38.94,38.95,7400.0,39.06,39.06,38.94,38.95,7400.0
2014-07-21 10:40:00,38.95,38.97,38.92,38.95,6600.0,38.95,38.97,38.92,38.95,6600.0
2014-07-21 10:50:00,38.93,38.98,38.92,38.93,6200.0,38.93,38.98,38.92,38.93,6200.0
2014-07-21 11:00:00,38.91,38.98,38.89,38.95,4500.0,38.91,38.98,38.89,38.95,4500.0
2014-07-21 11:10:00,38.96,39.0,38.92,39.0,6000.0,38.96,39.0,38.92,39.0,6000.0
2014-07-21 11:20:00,39.0,39.12,38.99,39.11,13600.0,39.0,39.12,38.99,39.11,13600.0
2014-07-21 11:30:00,39.09,39.12,39.06,39.09,7200.0,39.09,39.12,39.06,39.09,7200.0
2014-07-21 11:40:00,39.09,39.13,39.05,39.06,7100.0,39.09,39.13,39.05,39.06,7100.0
2014-07-21 11:50:00,39.04,39.12,39.04,39.11,9900.0,39.04,39.12,39.04,39.11,9900.0
2014-07-21 12:00:00,39.1,39.11,39.03,39.05,9200.0,39.1,39.11,39.03,39.05,9200.0
2014-07-21 12:10:00,39.06,39.11,39.06,39.08,6600.0,39.06,39.11,39.06,39.08,6600.0
2014-07-21 12:20:00,39.08,39.11,39.04,39.05,6200.0,39.08,39.11,39.04,39.05,6200.0
2014-07-21 12:30:00,39.03,39.08,39.03,39.05,9000.0,39.03,39.08,39.03,39.05,9000.0
2014-07-21 12:40:00,39.04,39.06,38.99,39.01,6200.0,39.04,39.06,38.99,39.01,6200.0
2014-07-21 12:50:00,39.01,39.01,38.94,38.97,16900.0,39.01,39.01,38.94,38.97,16900.0
2014-07-21 13:00:00,38.97,39.0,38.97,39.0,4100.0,38.97,39.0,38.97,39.0,4100.0
2014-07-21 13:10:00,39.0,39.04,38.98,39.0,8500.0,39.0,39.04,38.98,39.0,8500.0
2014-07-21 13:20:00,39.0,39.05,38.99,39.05,7200.0,39.0,39.05,38.99,39.05,7200.0
2014-07-21 13:30:00,39.04,39.04,39.0,39.01,7400.0,39.04,39.04,39.0,39.01,7400.0
2014-07-21 13:40:00,39.0,39.07,39.0,39.03,7000.0,39.0,39.07,39.0,39.03,7000.0
2014-07-21 13:50:00,39.03,39.03,39.01,39.01,6600.0,39.03,39.03,39.01,39.01,6600.0
2014-07-21 14:00:00,39.02,39.06,39.02,39.06,7500.0,39.02,39.06,39.02,39.06,7500.0
2014-07-21 14:10:00,39.07,39.08,39.01,39.01,8500.0,39.07,39.08,39.01,39.01,8500.0
2014-07-21 14:20:00,39.01,39.03,38.99,39.0,4600.0,39.01,39.03,38.99,39.0,4600.0
2014-07-21 14:30:00,39.01,39.04,38.99,39.02,6000.0,39.01,39.04,38.99,39.02,6000.0
2014-07-21 14:40:00,39.03,39.06,38.98,39.0,10800.0,39.03,39.06,38.98,39.0,10800.0
2014-07-21 14:50:00,39.0,39.03,38.98,39.0,5300.0,39.0,39.03,38.98,39.0,5300.0
2014-07-21 15:00:00,39.0,39.0,38.94,38.96,10000.0,39.0,39.0,38.94,38.96,10000.0
2014-07-21 15:10:00,38.95,39.0,38.94,38.98,7600.0,38.95,39.0,38.94,38.98,7600.0
2014-07-21 15:20:00,38.98,39.02,38.96,39.02,8600.0,38.98,39.02,38.96,39.02,8600.0
2014-07-21 15:30:00,39.02,39.02,38.97,38.98,15200.0,39.02,39.02,38.97,38.98,15200.0
2014-07-21 15:40:00,38.98,38.99,38.95,38.95,23700.0,38.98,38.99,38.95,38.95,23700.0
2014-07-21 15:50:00,38.94,38.98,38.94,38.95,57200.0,38.94,38.98,38.94,38.95,57200.0
2014-07-22 09:30:00,39.03,39.12,38.84,39.08,24100.0,39.03,39.12,38.84,39.08,24100.0
2014-07-22 09:40:00,39.08,39.14,38.8,38.93,28100.0,39.08,39.14,38.8,38.93,28100.0
2014-07-22 09:50:00,38.94,38.96,38.85,38.92,14100.0,38.94,38.96,38.85,38.92,14100.0
2014-07-22 10:00:00,38.94,39.06,38.94,39.01,14700.0,38.94,39.06,38.94,39.01,14700.0
2014-07-22 10:10:00,39.01,39.05,38.96,38.96,20700.0,39.01,39.05,38.96,38.96,20700.0
2014-07-22 10:20:00,38.95,39.01,38.93,38.97,8300.0,38.95,39.01,38.93,38.97,8300.0
2014-07-22 10:30:00,38.99,39.0,38.94,38.96,8500.0,38.99,39.0,38.94,38.96,8500.0
2014-07-22 10:40:00,38.97,39.01,38.96,39.0,7000.0,38.97,39.01,38.96,39.0,7000.0
2014-07-22 10:50:00,39.02,39.02,38.97,38.99,8500.0,39.02,39.02,38.97,38.99,8500.0
2014-07-22 11:00:00,39.0,39.05,38.97,39.04,10000.0,39.0,39.05,38.97,39.04,10000.0
2014-07-22 11:10:00,39.02,39.02,38.99,39.01,4700.0,39.02,39.02,38.99,39.01,4700.0
2014-07-22 11:20:00,39.01,39.01,38.96,38.96,7800.0,39.01,39.01,38.96,38.96,7800.0
2014-07-22 11:30:00,38.98,39.07,38.98,39.07,8000.0,38.98,39.07,38.98,39.07,8000.0
2014-07-22 11:40:00,39.09,39.1,39.05,39.06,8800.0,39.09,39.1,39.05,39.06,8800.0
2014-07-22 11:50:00,39.08,39.12,39.08,39.12,2500.0,39.08,39.12,39.08,39.12,2500.0
2014-07-22 12:00:00,39.14,39.14,39.11,39.12,3100.0,39.14,39.14,39.11,39.12,3100.0
2014-07-22 12:10:00,39.11,39.12,39.11,39.12,2300.0,39.11,39.12,39.11,39.12,2300.0
2014-07-22 12:20:00,39.12,39.15,39.11,39.15,2300.0,39.12,39.15,39.11,39.15,2300.0
2014-07-22 12:30:00,39.15,39.17,39.14,39.15,5100.0,39.15,39.17,39.14,39.15,5100.0
2014-07-22 12:40:00,39.14,39.14,39.13,39.14,1800.0,39.14,39.14,39.13,39.14,1800.0
2014-07-22 12:50:00,39.13,39.13,39.11,39.11,5000.0,39.13,39.13,39.11,39.11,5000.0
2014-07-22 13:00:00,39.12,39.14,39.12,39.12,3000.0,39.12,39.14,39.12,39.12,3000.0
2014-07-22 13:10:00,39.12,39.13,39.09,39.11,5100.0,39.12,39.13,39.09,39.11,5100.0
2014-07-22 13:20:00,39.11,39.11,39.1,39.11,1500.0,39.11,39.11,39.1,39.11,1500.0
2014-07-22 13:30:00,39.11,39.14,39.11,39.11,4800.0,39.11,39.14,39.11,39.11,4800.0
2014-07-22 13:40:00,39.11,39.11,39.08,39.09,3900.0,39.11,39.11,39.08,39.09,3900.0
2014-07-22 13:50:00,39.09,39.11,39.09,39.11,4600.0,39.09,39.11,39.09,39.11,4600.0
2014-07-22 14:00:00,39.11,39.14,39.1,39.14,9900.0,39.11,39.14,39.1,39.14,9900.0
2014-07-22 14:10:00,39.15,39.16,39.12,39.12,3700.0,39.15,39.16,39.12,39.12,3700.0
2014-07-22 14:20:00,39.12,39.12,39.06,39.09,10000.0,39.12,39.12,39.06,39.09,10000.0
2014-07-22 14:30:00,39.08,39.1,39.07,39.08,8000.0,39.08,39.1,39.07,39.08,8000.0
2014-07-22 14:40:00,39.09,39.09,38.97,38.98,9800.0,39.09,39.09,38.97,38.98,9800.0
2014-07-22 14:50:00,38.98,39.03,38.98,39.03,6500.0,38.98,39.03,38.98,39.03,6500.0
2014-07-22 15:00:00,39.02,39.06,39.02,39.04,8000.0,39.02,39.06,39.02,39.04,8000.0
2014-07-22 15:10:00,39.04,39.04,39.01,39.01,8600.0,39.04,39.04,39.01,39.01,8600.0
2014-07-22 15:20:00,39.01,39.04,39.0,39.02,9600.0,39.01,39.04,39.0,39.02,9600.0
2014-07-22 15:30:00,39.02,39.11,39.02,39.07,53600.0,39.02,39.11,39.02,39.07,53600.0
2014-07-22 15:40:00,39.05,39.1,39.05,39.09,34700.0,39.05,39.1,39.05,39.09,34700.0
2014-07-22 15:50:00,39.09,39.12,39.06,39.08,82400.0,39.09,39.12,39.06,39.08,82400.0
2014-07-23 09:30:00,39.24,39.24,39.0,39.07,5300.0,39.24,39.24,39.0,39.07,5300.0
2014-07-23 09:40:00,39.07,39.07,38.94,39.02,3800.0,39.07,39.07,38.94,39.02,3800.0
2014-07-23 09:50:00,39.05,39.07,39.01,39.01,2700.0,39.05,39.07,39.01,39.01,2700.0
2014-07-23 10:00:00,39.0,39.0,38.91,38.93,26700.0,39.0,39.0,38.91,38.93,26700.0
2014-07-23 10:10:00,38.94,38.98,38.9,38.95,7900.0,38.94,38.98,38.9,38.95,7900.0
2014-07-23 10:20:00,38.96,38.97,38.93,38.95,6200.0,38.96,38.97,38.93,38.95,6200.0
2014-07-23 10:30:00,38.95,39.02,38.95,39.02,4500.0,38.95,39.02,38.95,39.02,4500.0
2014-07-23 10:40:00,39.04,39.06,39.01,39.03,4600.0,39.04,39.06,39.01,39.03,4600.0
2014-07-23 10:50:00,39.02,39.02,38.97,38.98,2800.0,39.02,39.02,38.97,38.98,2800.0
2014-07-23 11:00:00,38.99,39.05,38.98,39.04,4800.0,38.99,39.05,38.98,39.04,4800.0
2014-07-23 11:10:00,39.03,39.04,39.01,39.01,3100.0,39.03,39.04,39.01,39.01,3100.0
2014-07-23 11:20:00,39.01,39.04,39.0,39.02,5000.0,39.01,39.04,39.0,39.02,5000.0
2014-07-23 11:30:00,39.02,39.06,39.02,39.04,3800.0,39.02,39.06,39.02,39.04,3800.0
2014-07-23 11:40:00,39.04,39.05,39.02,39.05,2800.0,39.04,39.05,39.02,39.05,2800.0
2014-07-23 11:50:00,39.05,39.07,39.0,39.0,3500.0,39.05,39.07,39.0,39.0,3500.0
2014-07-23 12:00:00,39.01,39.02,39.0,39.02,2900.0,39.01,39.02,39.0,39.02,2900.0
2014-07-23 12:10:00,39.0,39.03,38.99,38.99,4500.0,39.0,39.03,38.99,38.99,4500.0
2014-07-23 12:20:00,38.99,39.0,38.93,38.93,2900.0,38.99,39.0,38.93,38.93,2900.0
2014-07-23 12:30:00,38.93,38.93,38.82,38.82,4100.0,38.93,38.93,38.82,38.82,4100.0
2014-07-23 12:40:00,38.83,38.86,38.82,38.82,4000.0,38.83,38.86,38.82,38.82,4000.0
2014-07-23 12:50:00,38.83,38.87,38.81,38.86,3400.0,38.83,38.87,38.81,38.86,3400.0
2014-07-23 13:00:00,38.86,38.88,38.85,38.85,5700.0,38.86,38.88,38.85,38.85,5700.0
2014-07-23 13:10:00,38.86,38.88,38.86,38.88,2200.0,38.86,38.88,38.86,38.88,2200.0
2014-07-23 13:20:00,38.88,38.9,38.86,38.87,4800.0,38.88,38.9,38.86,38.87,4800.0
2014-07-23 13:30:00,38.86,38.91,38.86,38.91,3100.0,38.86,38.91,38.86,38.91,3100.0
2014-07-23 13:40:00,38.91,38.96,38.91,38.94,3100.0,38.91,38.96,38.91,38.94,3100.0
2014-07-23 13:50:00,38.94,38.95,38.93,38.94,2500.0,38.94,38.95,38.93,38.94,2500.0
2014-07-23 14:00:00,38.94,38.96,38.9,38.95,8100.0,38.94,38.96,38.9,38.95,8100.0
2014-07-23 14:10:00,38.95,38.98,38.93,38.93,4900.0,38.95,38.98,38.93,38.93,4900.0
2014-07-23 14:20:00,38.93,38.96,38.9,38.94,6700.0,38.93,38.96,38.9,38.94,6700.0
2014-07-23 14:30:00,38.91,38.93,38.9,38.93,4600.0,38.91,38.93,38.9,38.93,4600.0
2014-07-23 14:40:00,38.92,38.92,38.9,38.9,2200.0,38.92,38.92,38.9,38.9,2200.0
2014-07-23 14:50:00,38.89,38.89,38.87,38.89,1800.0,38.89,38.89,38.87,38.89,1800.0
2014-07-23 15:00:00,38.9,38.91,38.88,38.89,6500.0,38.9,38.91,38.88,38.89,6500.0
2014-07-23 15:10:00,38.88,38.93,38.88,38.93,6000.0,38.88,38.93,38.88,38.93,6000.0
2014-07-23 15:20:00,38.93,38.97,38.93,38.95,12100.0,38.93,38.97,38.93,38.95,12100.0
2014-07-23 15:30:00,38.95,38.96,38.91,38.94,8700.0,38.95,38.96,38.91,38.94,8700.0
2014-07-23 15:40:00,38.94,38.94,38.91,38.93,12700.0,38.94,38.94,38.91,38.93,12700.0
2014-07-23 15:50:00,38.92,38.93,38.85,38.86,44200.0,38.92,38.93,38.85,38.86,44200.0
2014-07-24 09:30:00,38.97,38.97,38.88,38.93,6900.0,38.97,38.97,38.88,38.93,6900.0
2014-07-24 09:40:00,38.97,39.07,38.92,39.07,4600.0,38.97,39.07,38.92,39.07,4600.0
2014-07-24 09:50:00,39.08,39.1,38.95,38.96,5700.0,39.08,39.1,38.95,38.96,5700.0
2014-07-24 10:00:00,38.95,38.97,38.91,38.97,4800.0,38.95,38.97,38.91,38.97,4800.0
2014-07-24 10:10:00,38.95,38.98,38.86,38.98,11900.0,38.95,38.98,38.86,38.98,11900.0
2014-07-24 10:20:00,38.98,38.99,38.91,38.97,8500.0,38.98,38.99,38.91,38.97,8500.0
2014-07-24 10:30:00,38.96,38.99,38.96,38.96,7100.0,38.96,38.99,38.96,38.96,7100.0
2014-07-24 10:40:00,38.96,38.99,38.95,38.99,4700.0,38.96,38.99,38.95,38.99,4700.0
2014-07-24 10:50:00,38.98,38.99,38.97,38.99,1600.0,38.98,38.99,38.97,38.99,1600.0
2014-07-24 11:00:00,39.0,39.02,38.98,38.98,2700.0,39.0,39.02,38.98,38.98,2700.0
2014-07-24 11:10:00,38.99,39.05,38.99,39.04,5600.0,38.99,39.05,38.99,39.04,5600.0
2014-07-24 11:20:00,39.04,39.08,39.03,39.03,2500.0,39.04,39.08,39.03,39.03,2500.0
2014-07-24 11:30:00,39.04,39.1,39.03,39.04,7000.0,39.04,39.1,39.03,39.04,7000.0
2014-07-24 11:40:00,39.03,39.06,39.03,39.06,3800.0,39.03,39.06,39.03,39.06,3800.0
2014-07-24 11:50:00,39.07,39.1,39.07,39.08,3600.0,39.07,39.1,39.07,39.08,3600.0
2014-07-24 12:00:00,39.07,39.07,39.05,39.07,4700.0,39.07,39.07,39.05,39.07,4700.0
2014-07-24 12:10:00,39.07,39.08,39.05,39.07,3700.0,39.07,39.08,39.05,39.07,3700.0
2014-07-24 12:20:00,39.07,39.1,39.06,39.09,3200.0,39.07,39.1,39.06,39.09,3200.0
2014-07-24 12:30:00,39.1,39.1,39.08,39.09,900.0,39.1,39.1,39.08,39.09,900.0
2014-07-24 12:40:00,39.1,39.12,39.07,39.08,4300.0,39.1,39.12,39.07,39.08,4300.0
2014-07-24 12:50:00,39.07,39.1,39.07,39.07,4100.0,39.07,39.1,39.07,39.07,4100.0
2014-07-24 13:00:00,39.06,39.06,38.92,38.92,7400.0,39.06,39.06,38.92,38.92,7400.0
2014-07-24 13:10:00,38.91,38.94,38.9,38.94,8100.0,38.91,38.94,38.9,38.94,8100.0
2014-07-24 13:20:00,38.93,38.97,38.93,38.96,7300.0,38.93,38.97,38.93,38.96,7300.0
2014-07-24 13:30:00,38.96,38.98,38.95,38.96,4000.0,38.96,38.98,38.95,38.96,4000.0
2014-07-24 13:40:00,38.97,38.97,38.94,38.94,5100.0,38.97,38.97,38.94,38.94,5100.0
2014-07-24 13:50:00,38.94,39.0,38.94,39.0,6200.0,38.94,39.0,38.94,39.0,6200.0
2014-07-24 14:00:00,39.01,39.02,38.95,38.97,4400.0,39.01,39.02,38.95,38.97,4400.0
2014-07-24 14:10:00,38.98,39.0,38.97,38.99,3200.0,38.98,39.0,38.97,38.99,3200.0
2014-07-24 14:20:00,39.0,39.05,39.0,39.04,5300.0,39.0,39.05,39.0,39.04,5300.0
2014-07-24 14:30:00,39.04,39.05,38.98,38.98,4600.0,39.04,39.05,38.98,38.98,4600.0
2014-07-24 14:40:00,38.98,39.03,38.98,38.99,4500.0,38.98,39.03,38.98,38.99,4500.0
2014-07-24 14:50:00,39.0,39.05,38.98,38.98,4700.0,39.0,39.05,38.98,38.98,4700.0
2014-07-24 15:00:00,38.98,39.1,38.98,39.07,28500.0,38.98,39.1,38.98,39.07,28500.0
2014-07-24 15:10:00,39.07,39.08,39.01,39.07,12600.0,39.07,39.08,39.01,39.07,12600.0
2014-07-24 15:20:00,39.08,39.1,39.06,39.08,7100.0,39.08,39.1,39.06,39.08,7100.0
2014-07-24 15:30:00,39.08,39.12,39.07,39.07,8600.0,39.08,39.12,39.07,39.07,8600.0
2014-07-24 15:40:00,39.07,39.09,39.04,39.04,16800.0,39.07,39.09,39.04,39.04,16800.0
2014-07-24 15:50:00,39.05,39.07,39.01,39.03,44800.0,39.05,39.07,39.01,39.03,44800.0
2014-07-25 09:30:00,39.0,39.02,38.79,38.94,44300.0,39.0,39.02,38.79,38.94,44300.0
2014-07-25 09:40:00,38.96,39.04,38.89,38.9,15200.0,38.96,39.04,38.89,38.9,15200.0
2014-07-25 09:50:00,38.91,38.99,38.91,38.91,4000.0,38.91,38.99,38.91,38.91,4000.0
2014-07-25 10:00:00,38.94,38.95,38.87,38.93,4600.0,38.94,38.95,38.87,38.93,4600.0
2014-07-25 10:10:00,38.92,38.92,38.88,38.92,2200.0,38.92,38.92,38.88,38.92,2200.0
2014-07-25 10:20:00,38.91,38.92,38.88,38.9,10800.0,38.91,38.92,38.88,38.9,10800.0
2014-07-25 10:30:00,38.9,38.91,38.86,38.89,7600.0,38.9,38.91,38.86,38.89,7600.0
2014-07-25 10:40:00,38.89,38.96,38.88,38.96,9300.0,38.89,38.96,38.88,38.96,9300.0
2014-07-25 10:50:00,38.94,38.95,38.86,38.89,21100.0,38.94,38.95,38.86,38.89,21100.0
2014-07-25 11:00:00,38.86,38.86,38.77,38.78,6200.0,38.86,38.86,38.77,38.78,6200.0
2014-07-25 11:10:00,38.82,38.87,38.79,38.81,12900.0,38.82,38.87,38.79,38.81,12900.0
2014-07-25 11:20:00,38.81,38.82,38.73,38.8,12800.0,38.81,38.82,38.73,38.8,12800.0
2014-07-25 11:30:00,38.79,38.81,38.78,38.8,4200.0,38.79,38.81,38.78,38.8,4200.0
2014-07-25 11:40:00,38.79,38.84,38.79,38.82,3200.0,38.79,38.84,38.79,38.82,3200.0
2014-07-25 11:50:00,38.79,38.91,38.78,38.9,33400.0,38.79,38.91,38.78,38.9,33400.0
2014-07-25 12:00:00,38.88,38.99,38.88,38.92,16700.0,38.88,38.99,38.88,38.92,16700.0
2014-07-25 12:10:00,38.9,38.91,38.9,38.91,400.0,38.9,38.91,38.9,38.91,400.0
2014-07-25 12:20:00,38.91,38.95,38.91,38.94,6100.0,38.91,38.95,38.91,38.94,6100.0
2014-07-25 12:30:00,38.94,38.99,38.94,38.99,11100.0,38.94,38.99,38.94,38.99,11100.0
2014-07-25 12:40:00,38.97,39.02,38.97,39.02,3100.0,38.97,39.02,38.97,39.02,3100.0
2014-07-25 12:50:00,39.0,39.03,39.0,39.01,10500.0,39.0,39.03,39.0,39.01,10500.0
2014-07-25 13:00:00,39.0,39.03,38.98,39.02,13000.0,39.0,39.03,38.98,39.02,13000.0
2014-07-25 13:10:00,39.03,39.05,39.0,39.0,3200.0,39.03,39.05,39.0,39.0,3200.0
2014-07-25 13:20:00,39.0,39.03,39.0,39.03,5400.0,39.0,39.03,39.0,39.03,5400.0
2014-07-25 13:30:00,39.03,39.04,38.97,39.01,9200.0,39.03,39.04,38.97,39.01,9200.0
2014-07-25 13:40:00,39.0,39.02,38.98,39.02,8200.0,39.0,39.02,38.98,39.02,8200.0
2014-07-25 13:50:00,39.01,39.02,38.98,39.0,11500.0,39.01,39.02,38.98,39.0,11500.0
2014-07-25 14:00:00,38.99,39.05,38.97,39.05,7900.0,38.99,39.05,38.97,39.05,7900.0
2014-07-25 14:10:00,39.05,39.06,39.02,39.05,2000.0,39.05,39.06,39.02,39.05,2000.0
2014-07-25 14:20:00,39.04,39.06,39.02,39.05,3500.0,39.04,39.06,39.02,39.05,3500.0
2014-07-25 14:30:00,39.05,39.08,39.03,39.05,9700.0,39.05,39.08,39.03,39.05,9700.0
2014-07-25 14:40:00,39.06,39.1,39.06,39.09,1800.0,39.06,39.1,39.06,39.09,1800.0
2014-07-25 14:50:00,39.08,39.09,39.02,39.04,13800.0,39.08,39.09,39.02,39.04,13800.0
2014-07-25 15:00:00,39.04,39.07,39.0,39.0,9400.0,39.04,39.07,39.0,39.0,9400.0
2014-07-25 15:10:00,39.01,39.04,38.98,38.98,7700.0,39.01,39.04,38.98,38.98,7700.0
2014-07-25 15:20:00,38.98,39.01,38.94,38.95,15700.0,38.98,39.01,38.94,38.95,15700.0
2014-07-25 15:30:00,38.96,39.0,38.95,38.95,36600.0,38.96,39.0,38.95,38.95,36600.0
2014-07-25 15:40:00,38.93,38.97,38.93,38.97,11700.0,38.93,38.97,38.93,38.97,11700.0
2014-07-25 15:50:00,38.97,38.99,38.96,38.98,46600.0,38.97,38.99,38.96,38.98,46600.0
2014-07-28 09:30:00,38.9,39.16,38.9,39.02,31200.0,38.9,39.16,38.9,39.02,31200.0
2014-07-28 09:40:00,39.01,39.07,38.89,38.92,15300.0,39.01,39.07,38.89,38.92,15300.0
2014-07-28 09:50:00,38.86,38.91,38.85,38.89,6400.0,38.86,38.91,38.85,38.89,6400.0
2014-07-28 10:00:00,38.87,38.93,38.8,38.81,25100.0,38.87,38.93,38.8,38.81,25100.0
2014-07-28 10:10:00,38.8,38.91,38.79,38.79,18200.0,38.8,38.91,38.79,38.79,18200.0
2014-07-28 10:20:00,38.78,38.86,38.78,38.81,15000.0,38.78,38.86,38.78,38.81,15000.0
2014-07-28 10:30:00,38.81,38.85,38.77,38.81,8000.0,38.81,38.85,38.77,38.81,8000.0
2014-07-28 10:40:00,38.82,38.87,38.81,38.85,8800.0,38.82,38.87,38.81,38.85,8800.0
2014-07-28 10:50:00,38.86,38.9,38.83,38.85,7600.0,38.86,38.9,38.83,38.85,7600.0
2014-07-28 11:00:00,38.84,38.86,38.81,38.86,9100.0,38.84,38.86,38.81,38.86,9100.0
2014-07-28 11:10:00,38.86,38.89,38.8,38.87,14600.0,38.86,38.89,38.8,38.87,14600.0
2014-07-28 11:20:00,38.87,39.03,38.87,39.03,10300.0,38.87,39.03,38.87,39.03,10300.0
2014-07-28 11:30:00,39.03,39.03,38.94,38.95,4800.0,39.03,39.03,38.94,38.95,4800.0
2014-07-28 11:40:00,38.95,38.95,38.87,38.91,6400.0,38.95,38.95,38.87,38.91,6400.0
2014-07-28 11:50:00,38.92,38.93,38.87,38.9,2900.0,38.92,38.93,38.87,38.9,2900.0
2014-07-28 12:00:00,38.91,38.94,38.89,38.91,6000.0,38.91,38.94,38.89,38.91,6000.0
2014-07-28 12:10:00,38.92,38.93,38.85,38.86,3400.0,38.92,38.93,38.85,38.86,3400.0
2014-07-28 12:20:00,38.87,38.92,38.86,38.89,9500.0,38.87,38.92,38.86,38.89,9500.0
2014-07-28 12:30:00,38.87,38.89,38.85,38.87,3900.0,38.87,38.89,38.85,38.87,3900.0
2014-07-28 12:40:00,38.86,38.94,38.86,38.92,11900.0,38.86,38.94,38.86,38.92,11900.0
2014-07-28 12:50:00,38.92,38.94,38.92,38.94,4700.0,38.92,38.94,38.92,38.94,4700.0
2014-07-28 13:00:00,38.95,38.96,38.9,38.93,14400.0,38.95,38.96,38.9,38.93,14400.0
2014-07-28 13:10:00,38.93,38.96,38.92,38.93,4400.0,38.93,38.96,38.92,38.93,4400.0
2014-07-28 13:20:00,38.94,39.01,38.94,38.98,3100.0,38.94,39.01,38.94,38.98,3100.0
2014-07-28 13:30:00,38.99,39.08,38.99,39.08,4800.0,38.99,39.08,38.99,39.08,4800.0
2014-07-28 13:40:00,39.09,39.1,39.07,39.07,3500.0,39.09,39.1,39.07,39.07,3500.0
2014-07-28 13:50:00,39.07,39.08,38.99,38.99,14100.0,39.07,39.08,38.99,38.99,14100.0
2014-07-28 14:00:00,39.0,39.07,39.0,39.06,8200.0,39.0,39.07,39.0,39.06,8200.0
2014-07-28 14:10:00,39.06,39.07,39.0,39.0,8500.0,39.06,39.07,39.0,39.0,8500.0
2014-07-28 14:20:00,39.02,39.02,38.98,38.98,4100.0,39.02,39.02,38.98,38.98,4100.0
2014-07-28 14:30:00,38.99,39.0,38.94,38.96,12600.0,38.99,39.0,38.94,38.96,12600.0
2014-07-28 14:40:00,38.97,38.99,38.94,38.98,13800.0,38.97,38.99,38.94,38.98,13800.0
2014-07-28 14:50:00,38.99,39.02,38.98,38.98,11600.0,38.99,39.02,38.98,38.98,11600.0
2014-07-28 15:00:00,38.98,38.98,38.91,38.97,9500.0,38.98,38.98,38.91,38.97,9500.0
2014-07-28 15:10:00,38.97,38.98,38.93,38.95,14200.0,38.97,38.98,38.93,38.95,14200.0
2014-07-28 15:20:00,38.96,38.97,38.94,38.96,7300.0,38.96,38.97,38.94,38.96,7300.0
2014-07-28 15:30:00,38.97,38.99,38.96,38.97,12100.0,38.97,38.99,38.96,38.97,12100.0
2014-07-28 15:40:00,38.98,39.01,38.97,38.97,23700.0,38.98,39.01,38.97,38.97,23700.0
2014-07-28 15:50:00,38.98,38.99,38.96,38.96,37400.0,38.98,38.99,38.96,38.96,37400.0
2014-07-29 09:30:00,39.0,39.09,38.84,38.98,28000.0,39.0,39.09,38.84,38.98,28000.0
2014-07-29 09:40:00,38.96,39.02,38.96,38.98,6100.0,38.96,39.02,38.96,38.98,6100.0
2014-07-29 09:50:00,38.98,39.09,38.97,39.04,2900.0,38.98,39.09,38.97,39.04,2900.0
2014-07-29 10:00:00,39.05,39.18,39.05,39.18,4100.0,39.05,39.18,39.05,39.18,4100.0
2014-07-29 10:10:00,39.16,39.18,39.11,39.18,7900.0,39.16,39.18,39.11,39.18,7900.0
2014-07-29 10:20:00,39.19,39.19,39.15,39.16,2400.0,39.19,39.19,39.15,39.16,2400.0
2014-07-29 10:30:00,39.17,39.18,39.08,39.1,5200.0,39.17,39.18,39.08,39.1,5200.0
2014-07-29 10:40:00,39.11,39.13,39.09,39.11,5000.0,39.11,39.13,39.09,39.11,5000.0
2014-07-29 10:50:00,39.11,39.11,39.01,39.02,3700.0,39.11,39.11,39.01,39.02,3700.0
2014-07-29 11:00:00,39.02,39.02,38.81,38.81,28400.0,39.02,39.02,38.81,38.81,28400.0
2014-07-29 11:10:00,38.81,38.95,38.79,38.91,10400.0,38.81,38.95,38.79,38.91,10400.0
2014-07-29 11:20:00,38.9,38.9,38.82,38.82,6300.0,38.9,38.9,38.82,38.82,6300.0
2014-07-29 11:30:00,38.81,38.81,38.72,38.77,9200.0,38.81,38.81,38.72,38.77,9200.0
2014-07-29 11:40:00,38.77,38.88,38.77,38.88,5300.0,38.77,38.88,38.77,38.88,5300.0
2014-07-29 11:50:00,38.86,38.86,38.81,38.86,5800.0,38.86,38.86,38.81,38.86,5800.0
2014-07-29 12:00:00,38.85,38.86,38.84,38.85,2100.0,38.85,38.86,38.84,38.85,2100.0
2014-07-29 12:10:00,38.85,38.89,38.83,38.84,7900.0,38.85,38.89,38.83,38.84,7900.0
2014-07-29 12:20:00,38.84,38.95,38.84,38.95,6800.0,38.84,38.95,38.84,38.95,6800.0
2014-07-29 12:30:00,38.94,38.98,38.94,38.97,5200.0,38.94,38.98,38.94,38.97,5200.0
2014-07-29 12:40:00,38.96,38.97,38.96,38.97,6900.0,38.96,38.97,38.96,38.97,6900.0
2014-07-29 12:50:00,38.97,38.99,38.97,38.98,6800.0,38.97,38.99,38.97,38.98,6800.0
2014-07-29 13:00:00,38.98,38.98,38.94,38.98,9600.0,38.98,38.98,38.94,38.98,9600.0
2014-07-29 13:10:00,38.99,38.99,38.96,38.98,7000.0,38.99,38.99,38.96,38.98,7000.0
2014-07-29 13:20:00,38.99,39.02,38.99,39.01,3900.0,38.99,39.02,38.99,39.01,3900.0
2014-07-29 13:30:00,39.01,39.01,38.97,38.97,8100.0,39.01,39.01,38.97,38.97,8100.0
2014-07-29 13:40:00,38.97,38.98,38.97,38.97,3500.0,38.97,38.98,38.97,38.97,3500.0
2014-07-29 13:50:00,38.97,39.01,38.97,38.99,8800.0,38.97,39.01,38.97,38.99,8800.0
2014-07-29 14:00:00,38.99,39.0,38.95,38.95,3700.0,38.99,39.0,38.95,38.95,3700.0
2014-07-29 14:10:00,38.96,39.0,38.95,38.97,9000.0,38.96,39.0,38.95,38.97,9000.0
2014-07-29 14:20:00,38.95,38.95,38.82,38.87,9400.0,38.95,38.95,38.82,38.87,9400.0
2014-07-29 14:30:00,38.88,38.91,38.83,38.83,6200.0,38.88,38.91,38.83,38.83,6200.0
2014-07-29 14:40:00,38.84,38.86,38.8,38.83,8000.0,38.84,38.86,38.8,38.83,8000.0
2014-07-29 14:50:00,38.83,38.84,38.8,38.8,8100.0,38.83,38.84,38.8,38.8,8100.0
2014-07-29 15:00:00,38.81,38.81,38.77,38.78,13900.0,38.81,38.81,38.77,38.78,13900.0
2014-07-29 15:10:00,38.78,38.79,38.73,38.74,17100.0,38.78,38.79,38.73,38.74,17100.0
2014-07-29 15:20:00,38.75,38.76,38.71,38.71,28700.0,38.75,38.76,38.71,38.71,28700.0
2014-07-29 15:30:00,38.71,38.72,38.67,38.69,24000.0,38.71,38.72,38.67,38.69,24000.0
2014-07-29 15:40:00,38.69,38.71,38.65,38.71,18400.0,38.69,38.71,38.65,38.71,18400.0
2014-07-29 15:50:00,38.7,38.7,38.64,38.66,68900.0,38.7,38.7,38.64,38.66,68900.0
2014-07-30 09:30:00,38.72,38.86,38.72,38.8,10000.0,38.72,38.86,38.72,38.8,10000.0
2014-07-30 09:40:00,38.78,38.86,38.78,38.83,5100.0,38.78,38.86,38.78,38.83,5100.0
2014-07-30 09:50:00,38.86,38.95,38.77,38.77,6400.0,38.86,38.95,38.77,38.77,6400.0
2014-07-30 10:00:00,38.77,38.8,38.67,38.74,4300.0,38.77,38.8,38.67,38.74,4300.0
2014-07-30 10:10:00,38.74,38.74,38.69,38.73,2400.0,38.74,38.74,38.69,38.73,2400.0
2014-07-30 10:20:00,38.73,38.77,38.73,38.75,1500.0,38.73,38.77,38.73,38.75,1500.0
2014-07-30 10:30:00,38.76,38.81,38.72,38.73,3200.0,38.76,38.81,38.72,38.73,3200.0
2014-07-30 10:40:00,38.72,38.72,38.63,38.69,3600.0,38.72,38.72,38.63,38.69,3600.0
2014-07-30 10:50:00,38.67,38.73,38.67,38.67,2500.0,38.67,38.73,38.67,38.67,2500.0
2014-07-30 11:00:00,38.67,38.67,38.57,38.64,7300.0,38.67,38.67,38.57,38.64,7300.0
2014-07-30 11:10:00,38.64,38.64,38.59,38.64,5900.0,38.64,38.64,38.59,38.64,5900.0
2014-07-30 11:20:00,38.65,38.68,38.63,38.64,6200.0,38.65,38.68,38.63,38.64,6200.0
2014-07-30 11:30:00,38.63,38.68,38.62,38.63,4400.0,38.63,38.68,38.62,38.63,4400.0
2014-07-30 11:40:00,38.62,38.66,38.61,38.61,4900.0,38.62,38.66,38.61,38.61,4900.0
2014-07-30 11:50:00,38.6,38.62,38.54,38.55,9200.0,38.6,38.62,38.54,38.55,9200.0
2014-07-30 12:00:00,38.56,38.59,38.53,38.56,10000.0,38.56,38.59,38.53,38.56,10000.0
2014-07-30 12:10:00,38.58,38.66,38.58,38.64,4500.0,38.58,38.66,38.58,38.64,4500.0
2014-07-30 12:20:00,38.62,38.68,38.61,38.66,3000.0,38.62,38.68,38.61,38.66,3000.0
2014-07-30 12:30:00,38.64,38.71,38.62,38.71,3800.0,38.64,38.71,38.62,38.71,3800.0
2014-07-30 12:40:00,38.69,38.69,38.66,38.68,2200.0,38.69,38.69,38.66,38.68,2200.0
2014-07-30 12:50:00,38.69,38.69,38.66,38.66,2100.0,38.69,38.69,38.66,38.66,2100.0
2014-07-30 13:00:00,38.66,38.66,38.62,38.65,4000.0,38.66,38.66,38.62,38.65,4000.0
2014-07-30 13:10:00,38.66,38.7,38.64,38.64,2000.0,38.66,38.7,38.64,38.64,2000.0
2014-07-30 13:20:00,38.64,38.66,38.6,38.62,6600.0,38.64,38.66,38.6,38.62,6600.0
2014-07-30 13:30:00,38.63,38.7,38.63,38.66,3700.0,38.63,38.7,38.63,38.66,3700.0
2014-07-30 13:40:00,38.66,38.7,38.66,38.69,3800.0,38.66,38.7,38.66,38.69,3800.0
2014-07-30 13:50:00,38.7,38.71,38.68,38.71,2100.0,38.7,38.71,38.68,38.71,2100.0
2014-07-30 14:00:00,38.72,38.77,38.62,38.75,11600.0,38.72,38.77,38.62,38.75,11600.0
2014-07-30 14:10:00,38.74,38.83,38.74,38.78,8900.0,38.74,38.83,38.74,38.78,8900.0
2014-07-30 14:20:00,38.77,38.8,38.74,38.77,12900.0,38.77,38.8,38.74,38.77,12900.0
2014-07-30 14:30:00,38.8,38.8,38.73,38.75,5800.0,38.8,38.8,38.73,38.75,5800.0
2014-07-30 14:40:00,38.76,38.77,38.67,38.67,9400.0,38.76,38.77,38.67,38.67,9400.0
2014-07-30 14:50:00,38.69,38.71,38.67,38.68,10600.0,38.69,38.71,38.67,38.68,10600.0
2014-07-30 15:00:00,38.68,38.73,38.66,38.69,8100.0,38.68,38.73,38.66,38.69,8100.0
2014-07-30 15:10:00,38.7,38.76,38.67,38.76,10100.0,38.7,38.76,38.67,38.76,10100.0
2014-07-30 15:20:00,38.76,38.77,38.73,38.77,8800.0,38.76,38.77,38.73,38.77,8800.0
2014-07-30 15:30:00,38.77,38.8,38.76,38.77,8000.0,38.77,38.8,38.76,38.77,8000.0
2014-07-30 15:40:00,38.77,38.83,38.77,38.83,25800.0,38.77,38.83,38.77,38.83,25800.0
2014-07-30 15:50:00,38.83,38.85,38.77,38.78,63600.0,38.83,38.85,38.77,38.78,63600.0
2014-07-31 09:30:00,38.6,38.66,38.57,38.59,8600.0,38.6,38.66,38.57,38.59,8600.0
2014-07-31 09:40:00,38.57,38.67,38.5,38.67,21600.0,38.57,38.67,38.5,38.67,21600.0
2014-07-31 09:50:00,38.66,38.66,38.5,38.5,7400.0,38.66,38.66,38.5,38.5,7400.0
2014-07-31 10:00:00,38.5,38.5,38.42,38.42,6800.0,38.5,38.5,38.42,38.42,6800.0
2014-07-31 10:10:00,38.44,38.52,38.44,38.44,6600.0,38.44,38.52,38.44,38.44,6600.0
2014-07-31 10:20:00,38.42,38.42,38.32,38.32,4700.0,38.42,38.42,38.32,38.32,4700.0
2014-07-31 10:30:00,38.31,38.31,38.16,38.23,10300.0,38.31,38.31,38.16,38.23,10300.0
2014-07-31 10:40:00,38.23,38.29,38.2,38.23,5600.0,38.23,38.29,38.2,38.23,5600.0
2014-07-31 10:50:00,38.21,38.21,38.06,38.06,11400.0,38.21,38.21,38.06,38.06,11400.0
2014-07-31 11:00:00,38.08,38.15,38.07,38.12,8500.0,38.08,38.15,38.07,38.12,8500.0
2014-07-31 11:10:00,38.12,38.12,38.06,38.09,7100.0,38.12,38.12,38.06,38.09,7100.0
2014-07-31 11:20:00,38.07,38.14,38.05,38.06,4500.0,38.07,38.14,38.05,38.06,4500.0
2014-07-31 11:30:00,38.05,38.11,38.01,38.11,12100.0,38.05,38.11,38.01,38.11,12100.0
2014-07-31 11:40:00,38.13,38.16,38.03,38.06,8300.0,38.13,38.16,38.03,38.06,8300.0
2014-07-31 11:50:00,38.04,38.08,37.97,37.97,12600.0,38.04,38.08,37.97,37.97,12600.0
2014-07-31 12:00:00,37.99,38.04,37.93,38.03,7300.0,37.99,38.04,37.93,38.03,7300.0
2014-07-31 12:10:00,38.02,38.02,37.96,37.96,5800.0,38.02,38.02,37.96,37.96,5800.0
2014-07-31 12:20:00,37.95,37.97,37.91,37.93,2900.0,37.95,37.97,37.91,37.93,2900.0
2014-07-31 12:30:00,37.94,37.99,37.92,37.96,4400.0,37.94,37.99,37.92,37.96,4400.0
2014-07-31 12:40:00,37.94,38.02,37.94,38.02,3700.0,37.94,38.02,37.94,38.02,3700.0
2014-07-31 12:50:00,38.01,38.02,37.98,38.0,28700.0,38.01,38.02,37.98,38.0,28700.0
2014-07-31 13:00:00,38.01,38.03,37.99,38.01,5300.0,38.01,38.03,37.99,38.01,5300.0
2014-07-31 13:10:00,38.01,38.02,37.98,37.99,6500.0,38.01,38.02,37.98,37.99,6500.0
2014-07-31 13:20:00,37.99,37.99,37.94,37.95,19200.0,37.99,37.99,37.94,37.95,19200.0
2014-07-31 13:30:00,37.95,38.04,37.94,38.03,4900.0,37.95,38.04,37.94,38.03,4900.0
2014-07-31 13:40:00,38.01,38.03,37.96,38.02,6400.0,38.01,38.03,37.96,38.02,6400.0
2014-07-31 13:50:00,38.03,38.05,37.99,38.05,4500.0,38.03,38.05,37.99,38.05,4500.0
2014-07-31 14:00:00,38.05,38.07,38.02,38.03,5800.0,38.05,38.07,38.02,38.03,5800.0
2014-07-31 14:10:00,38.02,38.02,37.96,37.99,8100.0,38.02,38.02,37.96,37.99,8100.0
2014-07-31 14:20:00,37.97,38.01,37.96,38.01,9800.0,37.97,38.01,37.96,38.01,9800.0
2014-07-31 14:30:00,38.0,38.01,37.96,37.98,18400.0,38.0,38.01,37.96,37.98,18400.0
2014-07-31 14:40:00,37.99,37.99,37.91,37.94,20600.0,37.99,37.99,37.91,37.94,20600.0
2014-07-31 14:50:00,37.93,37.95,37.86,37.88,21300.0,37.93,37.95,37.86,37.88,21300.0
2014-07-31 15:00:00,37.87,37.95,37.87,37.87,24200.0,37.87,37.95,37.87,37.87,24200.0
2014-07-31 15:10:00,37.88,37.89,37.84,37.87,21300.0,37.88,37.89,37.84,37.87,21300.0
2014-07-31 15:20:00,37.87,37.9,37.84,37.87,9400.0,37.87,37.9,37.84,37.87,9400.0
2014-07-31 15:30:00,37.88,37.89,37.85,37.88,13200.0,37.88,37.89,37.85,37.88,13200.0
2014-07-31 15:40:00,37.87,37.88,37.78,37.81,35100.0,37.87,37.88,37.78,37.81,35100.0
2014-07-31 15:50:00,37.81,37.86,37.75,37.76,122400.0,37.81,37.86,37.75,37.76,122400.0
2014-08-01 09:30:00,37.73,37.75,37.62,37.63,13400.0,37.73,37.75,37.62,37.63,13400.0
2014-08-01 09:40:00,37.64,37.67,37.52,37.55,18900.0,37.64,37.67,37.52,37.55,18900.0
2014-08-01 09:50:00,37.55,37.7,37.52,37.56,10600.0,37.55,37.7,37.52,37.56,10600.0
2014-08-01 10:00:00,37.53,37.58,37.4,37.4,12500.0,37.53,37.58,37.4,37.4,12500.0
2014-08-01 10:10:00,37.39,37.39,37.27,37.27,19700.0,37.39,37.39,37.27,37.27,19700.0
2014-08-01 10:20:00,37.28,37.52,37.28,37.46,15300.0,37.28,37.52,37.28,37.46,15300.0
2014-08-01 10:30:00,37.48,37.53,37.4,37.52,14800.0,37.48,37.53,37.4,37.52,14800.0
2014-08-01 10:40:00,37.51,37.54,37.42,37.42,9000.0,37.51,37.54,37.42,37.42,9000.0
2014-08-01 10:50:00,37.41,37.47,37.4,37.47,12400.0,37.41,37.47,37.4,37.47,12400.0
2014-08-01 11:00:00,37.46,37.47,37.41,37.43,11800.0,37.46,37.47,37.41,37.43,11800.0
2014-08-01 11:10:00,37.43,37.5,37.42,37.45,11200.0,37.43,37.5,37.42,37.45,11200.0
2014-08-01 11:20:00,37.45,37.53,37.45,37.45,9800.0,37.45,37.53,37.45,37.45,9800.0
2014-08-01 11:30:00,37.46,37.46,37.39,37.4,9500.0,37.46,37.46,37.39,37.4,9500.0
2014-08-01 11:40:00,37.41,37.45,37.37,37.37,10300.0,37.41,37.45,37.37,37.37,10300.0
2014-08-01 11:50:00,37.38,37.41,37.33,37.41,8600.0,37.38,37.41,37.33,37.41,8600.0
2014-08-01 12:00:00,37.41,37.41,37.36,37.37,9900.0,37.41,37.41,37.36,37.37,9900.0
2014-08-01 12:10:00,37.37,37.44,37.34,37.43,7700.0,37.37,37.44,37.34,37.43,7700.0
2014-08-01 12:20:00,37.44,37.44,37.39,37.42,7700.0,37.44,37.44,37.39,37.42,7700.0
2014-08-01 12:30:00,37.43,37.45,37.39,37.4,10200.0,37.43,37.45,37.39,37.4,10200.0
2014-08-01 12:40:00,37.4,37.47,37.4,37.41,10500.0,37.4,37.47,37.4,37.41,10500.0
2014-08-01 12:50:00,37.4,37.51,37.37,37.49,9000.0,37.4,37.51,37.37,37.49,9000.0
2014-08-01 13:00:00,37.5,37.51,37.43,37.48,17400.0,37.5,37.51,37.43,37.48,17400.0
2014-08-01 13:10:00,37.48,37.5,37.43,37.5,12000.0,37.48,37.5,37.43,37.5,12000.0
2014-08-01 13:20:00,37.5,37.54,37.46,37.52,20800.0,37.5,37.54,37.46,37.52,20800.0
2014-08-01 13:30:00,37.53,37.53,37.42,37.44,15600.0,37.53,37.53,37.42,37.44,15600.0
2014-08-01 13:40:00,37.44,37.51,37.41,37.51,11200.0,37.44,37.51,37.41,37.51,11200.0
2014-08-01 13:50:00,37.52,37.57,37.48,37.55,9500.0,37.52,37.57,37.48,37.55,9500.0
2014-08-01 14:00:00,37.56,37.65,37.52,37.65,12800.0,37.56,37.65,37.52,37.65,12800.0
2014-08-01 14:10:00,37.66,37.71,37.66,37.7,6900.0,37.66,37.71,37.66,37.7,6900.0
2014-08-01 14:20:00,37.7,37.71,37.6,37.63,14700.0,37.7,37.71,37.6,37.63,14700.0
2014-08-01 14:30:00,37.62,37.78,37.62,37.78,14400.0,37.62,37.78,37.62,37.78,14400.0
2014-08-01 14:40:00,37.78,37.81,37.75,37.76,16800.0,37.78,37.81,37.75,37.76,16800.0
2014-08-01 14:50:00,37.77,37.84,37.77,37.81,18100.0,37.77,37.84,37.77,37.81,18100.0
2014-08-01 15:00:00,37.8,37.87,37.78,37.86,20000.0,37.8,37.87,37.78,37.86,20000.0
2014-08-01 15:10:00,37.86,37.86,37.79,37.81,18800.0,37.86,37.86,37.79,37.81,18800.0
2014-08-01 15:20:00,37.8,37.84,37.74,37.74,18000.0,37.8,37.84,37.74,37.74,18000.0
2014-08-01 15:30:00,37.73,37.81,37.68,37.78,35000.0,37.73,37.81,37.68,37.78,35000.0
2014-08-01 15:40:00,37.79,37.81,37.75,37.8,25400.0,37.79,37.81,37.75,37.8,25400.0
2014-08-01 15:50:00,37.8,37.83,37.77,37.81,89600.0,37.8,37.83,37.77,37.81,89600.0
2014-08-04 09:30:00,37.97,37.97,37.73,37.83,6800.0,37.97,37.97,37.73,37.83,6800.0
2014-08-04 09:40:00,37.81,37.88,37.74,37.74,7900.0,37.81,37.88,37.74,37.74,7900.0
2014-08-04 09:50:00,37.78,37.86,37.78,37.86,3800.0,37.78,37.86,37.78,37.86,3800.0
2014-08-04 10:00:00,37.84,37.93,37.81,37.83,5700.0,37.84,37.93,37.81,37.83,5700.0
2014-08-04 10:10:00,37.82,37.82,37.67,37.67,5700.0,37.82,37.82,37.67,37.67,5700.0
2014-08-04 10:20:00,37.65,37.74,37.65,37.66,5700.0,37.65,37.74,37.65,37.66,5700.0
2014-08-04 10:30:00,37.65,37.69,37.61,37.62,6200.0,37.65,37.69,37.61,37.62,6200.0
2014-08-04 10:40:00,37.61,37.62,37.54,37.57,5200.0,37.61,37.62,37.54,37.57,5200.0
2014-08-04 10:50:00,37.57,37.6,37.5,37.52,3800.0,37.57,37.6,37.5,37.52,3800.0
2014-08-04 11:00:00,37.53,37.59,37.46,37.59,3800.0,37.53,37.59,37.46,37.59,3800.0
2014-08-04 11:10:00,37.56,37.6,37.54,37.57,4100.0,37.56,37.6,37.54,37.57,4100.0
2014-08-04 11:20:00,37.56,37.62,37.56,37.58,3000.0,37.56,37.62,37.56,37.58,3000.0
2014-08-04 11:30:00,37.6,37.63,37.57,37.62,6800.0,37.6,37.63,37.57,37.62,6800.0
2014-08-04 11:40:00,37.61,37.64,37.55,37.64,3700.0,37.61,37.64,37.55,37.64,3700.0
2014-08-04 11:50:00,37.64,37.64,37.62,37.63,2400.0,37.64,37.64,37.62,37.63,2400.0
2014-08-04 12:00:00,37.63,37.66,37.61,37.62,3700.0,37.63,37.66,37.61,37.62,3700.0
2014-08-04 12:10:00,37.63,37.7,37.62,37.7,6200.0,37.63,37.7,37.62,37.7,6200.0
2014-08-04 12:20:00,37.71,37.74,37.69,37.73,3700.0,37.71,37.74,37.69,37.73,3700.0
2014-08-04 12:30:00,37.73,37.74,37.71,37.71,1700.0,37.73,37.74,37.71,37.71,1700.0
2014-08-04 12:40:00,37.71,37.74,37.7,37.7,3200.0,37.71,37.74,37.7,37.7,3200.0
2014-08-04 12:50:00,37.73,37.78,37.72,37.78,1000.0,37.73,37.78,37.72,37.78,1000.0
2014-08-04 13:00:00,37.77,37.79,37.73,37.76,3600.0,37.77,37.79,37.73,37.76,3600.0
2014-08-04 13:10:00,37.75,37.75,37.72,37.73,3600.0,37.75,37.75,37.72,37.73,3600.0
2014-08-04 13:20:00,37.76,37.81,37.76,37.77,3000.0,37.76,37.81,37.76,37.77,3000.0
2014-08-04 13:30:00,37.77,37.81,37.77,37.8,8000.0,37.77,37.81,37.77,37.8,8000.0
2014-08-04 13:40:00,37.81,37.86,37.81,37.86,4800.0,37.81,37.86,37.81,37.86,4800.0
2014-08-04 13:50:00,37.88,37.88,37.83,37.87,3100.0,37.88,37.88,37.83,37.87,3100.0
2014-08-04 14:00:00,37.88,37.89,37.82,37.82,4700.0,37.88,37.89,37.82,37.82,4700.0
2014-08-04 14:10:00,37.83,37.84,37.81,37.81,2000.0,37.83,37.84,37.81,37.81,2000.0
2014-08-04 14:20:00,37.82,37.83,37.8,37.83,4600.0,37.82,37.83,37.8,37.83,4600.0
2014-08-04 14:30:00,37.84,37.88,37.83,37.87,4300.0,37.84,37.88,37.83,37.87,4300.0
2014-08-04 14:40:00,37.88,37.93,37.88,37.93,2200.0,37.88,37.93,37.88,37.93,2200.0
2014-08-04 14:50:00,37.93,37.93,37.91,37.91,2400.0,37.93,37.93,37.91,37.91,2400.0
2014-08-04 15:00:00,37.92,37.93,37.89,37.92,4900.0,37.92,37.93,37.89,37.92,4900.0
2014-08-04 15:10:00,37.94,37.99,37.94,37.99,6800.0,37.94,37.99,37.94,37.99,6800.0
2014-08-04 15:20:00,37.98,37.98,37.92,37.98,6000.0,37.98,37.98,37.92,37.98,6000.0
2014-08-04 15:30:00,37.99,38.03,37.97,38.03,8600.0,37.99,38.03,37.97,38.03,8600.0
2014-08-04 15:40:00,38.03,38.05,38.01,38.02,8600.0,38.03,38.05,38.01,38.02,8600.0
2014-08-04 15:50:00,38.02,38.02,37.94,37.95,38800.0,38.02,38.02,37.94,37.95,38800.0
2014-08-05 09:30:00,37.78,37.97,37.63,37.95,4000.0,37.78,37.97,37.63,37.95,4000.0
2014-08-05 09:40:00,37.96,38.05,37.92,38.05,7500.0,37.96,38.05,37.92,38.05,7500.0
2014-08-05 09:50:00,37.99,38.02,37.84,38.02,8900.0,37.99,38.02,37.84,38.02,8900.0
2014-08-05 10:00:00,37.98,38.02,37.91,37.97,3900.0,37.98,38.02,37.91,37.97,3900.0
2014-08-05 10:10:00,38.01,38.06,37.94,37.94,4300.0,38.01,38.06,37.94,37.94,4300.0
2014-08-05 10:20:00,37.97,38.07,37.97,38.07,2100.0,37.97,38.07,37.97,38.07,2100.0
2014-08-05 10:30:00,38.07,38.13,38.05,38.05,2700.0,38.07,38.13,38.05,38.05,2700.0
2014-08-05 10:40:00,38.06,38.08,38.03,38.08,3200.0,38.06,38.08,38.03,38.08,3200.0
2014-08-05 10:50:00,38.06,38.06,37.97,37.98,5500.0,38.06,38.06,37.97,37.98,5500.0
2014-08-05 11:00:00,37.99,38.03,37.98,37.99,5400.0,37.99,38.03,37.98,37.99,5400.0
2014-08-05 11:10:00,37.97,38.1,37.97,38.09,5000.0,37.97,38.1,37.97,38.09,5000.0
2014-08-05 11:20:00,38.11,38.12,38.04,38.05,3200.0,38.11,38.12,38.04,38.05,3200.0
2014-08-05 11:30:00,38.04,38.07,38.0,38.02,2500.0,38.04,38.07,38.0,38.02,2500.0
2014-08-05 11:40:00,38.02,38.04,37.98,37.98,2300.0,38.02,38.04,37.98,37.98,2300.0
2014-08-05 11:50:00,37.99,38.01,37.94,37.94,2600.0,37.99,38.01,37.94,37.94,2600.0
2014-08-05 12:00:00,37.95,37.98,37.94,37.96,2600.0,37.95,37.98,37.94,37.96,2600.0
2014-08-05 12:10:00,37.97,37.97,37.94,37.97,1200.0,37.97,37.97,37.94,37.97,1200.0
2014-08-05 12:20:00,37.97,37.97,37.89,37.93,3500.0,37.97,37.97,37.89,37.93,3500.0
2014-08-05 12:30:00,37.92,37.92,37.84,37.86,4100.0,37.92,37.92,37.84,37.86,4100.0
2014-08-05 12:40:00,37.85,37.94,37.85,37.91,4500.0,37.85,37.94,37.85,37.91,4500.0
2014-08-05 12:50:00,37.9,37.97,37.9,37.97,1600.0,37.9,37.97,37.9,37.97,1600.0
2014-08-05 13:00:00,37.95,37.95,37.9,37.9,1500.0,37.95,37.95,37.9,37.9,1500.0
2014-08-05 13:10:00,37.89,37.96,37.89,37.96,2100.0,37.89,37.96,37.89,37.96,2100.0
2014-08-05 13:20:00,37.97,37.97,37.93,37.95,1900.0,37.97,37.97,37.93,37.95,1900.0
2014-08-05 13:30:00,37.94,37.97,37.78,37.78,5600.0,37.94,37.97,37.78,37.78,5600.0
2014-08-05 13:40:00,37.78,37.84,37.76,37.78,6800.0,37.78,37.84,37.76,37.78,6800.0
2014-08-05 13:50:00,37.77,37.81,37.74,37.75,3600.0,37.77,37.81,37.74,37.75,3600.0
2014-08-05 14:00:00,37.77,37.77,37.65,37.66,8800.0,37.77,37.77,37.65,37.66,8800.0
2014-08-05 14:10:00,37.69,37.81,37.69,37.77,5600.0,37.69,37.81,37.69,37.77,5600.0
2014-08-05 14:20:00,37.78,37.82,37.76,37.82,4100.0,37.78,37.82,37.76,37.82,4100.0
2014-08-05 14:30:00,37.83,37.85,37.81,37.82,3500.0,37.83,37.85,37.81,37.82,3500.0
2014-08-05 14:40:00,37.81,37.84,37.79,37.79,4400.0,37.81,37.84,37.79,37.79,4400.0
2014-08-05 14:50:00,37.79,37.84,37.78,37.83,2800.0,37.79,37.84,37.78,37.83,2800.0
2014-08-05 15:00:00,37.78,37.8,37.73,37.76,4500.0,37.78,37.8,37.73,37.76,4500.0
2014-08-05 15:10:00,37.77,37.83,37.73,37.8,4500.0,37.77,37.83,37.73,37.8,4500.0
2014-08-05 15:20:00,37.81,37.83,37.78,37.78,6400.0,37.81,37.83,37.78,37.78,6400.0
2014-08-05 15:30:00,37.79,37.89,37.78,37.87,9200.0,37.79,37.89,37.78,37.87,9200.0
2014-08-05 15:40:00,37.85,37.9,37.84,37.87,8900.0,37.85,37.9,37.84,37.87,8900.0
2014-08-05 15:50:00,37.88,37.94,37.87,37.93,43600.0,37.88,37.94,37.87,37.93,43600.0
2014-08-06 09:30:00,37.8,37.83,37.72,37.83,3200.0,37.8,37.83,37.72,37.83,3200.0
2014-08-06 09:40:00,37.82,37.91,37.81,37.91,5500.0,37.82,37.91,37.81,37.91,5500.0
2014-08-06 09:50:00,37.9,37.9,37.81,37.87,5000.0,37.9,37.9,37.81,37.87,5000.0
2014-08-06 10:00:00,37.89,37.98,37.89,37.95,8400.0,37.89,37.98,37.89,37.95,8400.0
2014-08-06 10:10:00,37.95,37.98,37.91,37.92,7900.0,37.95,37.98,37.91,37.92,7900.0
2014-08-06 10:20:00,37.92,38.0,37.92,38.0,3600.0,37.92,38.0,37.92,38.0,3600.0
2014-08-06 10:30:00,38.0,38.0,37.91,37.91,3800.0,38.0,38.0,37.91,37.91,3800.0
2014-08-06 10:40:00,37.91,37.92,37.87,37.91,6300.0,37.91,37.92,37.87,37.91,6300.0
2014-08-06 10:50:00,37.88,38.0,37.88,38.0,10300.0,37.88,38.0,37.88,38.0,10300.0
2014-08-06 11:00:00,37.98,38.0,37.94,37.95,3600.0,37.98,38.0,37.94,37.95,3600.0
2014-08-06 11:10:00,37.95,37.95,37.89,37.93,3100.0,37.95,37.95,37.89,37.93,3100.0
2014-08-06 11:20:00,37.94,37.99,37.92,37.96,5500.0,37.94,37.99,37.92,37.96,5500.0
2014-08-06 11:30:00,37.97,38.04,37.97,38.0,4700.0,37.97,38.04,37.97,38.0,4700.0
2014-08-06 11:40:00,38.0,38.1,38.0,38.04,5200.0,38.0,38.1,38.0,38.04,5200.0
2014-08-06 11:50:00,38.05,38.06,38.03,38.04,2100.0,38.05,38.06,38.03,38.04,2100.0
2014-08-06 12:00:00,38.06,38.08,38.04,38.04,3500.0,38.06,38.08,38.04,38.04,3500.0
2014-08-06 12:10:00,38.03,38.04,37.94,37.99,3200.0,38.03,38.04,37.94,37.99,3200.0
2014-08-06 12:20:00,37.97,37.99,37.93,37.94,4400.0,37.97,37.99,37.93,37.94,4400.0
2014-08-06 12:30:00,37.96,38.0,37.95,37.98,13700.0,37.96,38.0,37.95,37.98,13700.0
2014-08-06 12:40:00,37.97,37.97,37.92,37.92,2300.0,37.97,37.97,37.92,37.92,2300.0
2014-08-06 12:50:00,37.92,37.97,37.92,37.95,2900.0,37.92,37.97,37.92,37.95,2900.0
2014-08-06 13:00:00,37.94,37.94,37.89,37.89,13600.0,37.94,37.94,37.89,37.89,13600.0
2014-08-06 13:10:00,37.9,37.91,37.85,37.91,12900.0,37.9,37.91,37.85,37.91,12900.0
2014-08-06 13:20:00,37.91,37.91,37.88,37.88,1300.0,37.91,37.91,37.88,37.88,1300.0
2014-08-06 13:30:00,37.87,37.9,37.84,37.86,40900.0,37.87,37.9,37.84,37.86,40900.0
2014-08-06 13:40:00,37.86,37.88,37.82,37.82,17400.0,37.86,37.88,37.82,37.82,17400.0
2014-08-06 13:50:00,37.82,37.84,37.8,37.8,34700.0,37.82,37.84,37.8,37.8,34700.0
2014-08-06 14:00:00,37.8,37.91,37.8,37.88,3400.0,37.8,37.91,37.8,37.88,3400.0
2014-08-06 14:10:00,37.88,37.94,37.88,37.94,4200.0,37.88,37.94,37.88,37.94,4200.0
2014-08-06 14:20:00,37.93,37.96,37.91,37.95,3700.0,37.93,37.96,37.91,37.95,3700.0
2014-08-06 14:30:00,37.95,37.97,37.91,37.97,4000.0,37.95,37.97,37.91,37.97,4000.0
2014-08-06 14:40:00,37.97,38.06,37.97,38.03,11000.0,37.97,38.06,37.97,38.03,11000.0
2014-08-06 14:50:00,38.05,38.06,38.03,38.03,6000.0,38.05,38.06,38.03,38.03,6000.0
2014-08-06 15:00:00,38.03,38.07,38.02,38.02,6300.0,38.03,38.07,38.02,38.02,6300.0
2014-08-06 15:10:00,38.02,38.05,37.98,38.04,9300.0,38.02,38.05,37.98,38.04,9300.0
2014-08-06 15:20:00,38.04,38.04,38.0,38.01,9100.0,38.04,38.04,38.0,38.01,9100.0
2014-08-06 15:30:00,38.0,38.03,37.98,38.03,9600.0,38.0,38.03,37.98,38.03,9600.0
2014-08-06 15:40:00,38.02,38.03,38.0,38.01,10500.0,38.02,38.03,38.0,38.01,10500.0
2014-08-06 15:50:00,38.02,38.06,38.01,38.02,55600.0,38.02,38.06,38.01,38.02,55600.0
2014-08-07 09:30:00,38.2,38.37,38.2,38.29,10600.0,38.2,38.37,38.2,38.29,10600.0
2014-08-07 09:40:00,38.23,38.23,38.08,38.09,5100.0,38.23,38.23,38.08,38.09,5100.0
2014-08-07 09:50:00,38.1,38.25,38.1,38.22,5500.0,38.1,38.25,38.1,38.22,5500.0
2014-08-07 10:00:00,38.25,38.28,38.2,38.25,30400.0,38.25,38.28,38.2,38.25,30400.0
2014-08-07 10:10:00,38.24,38.3,38.22,38.22,8000.0,38.24,38.3,38.22,38.22,8000.0
2014-08-07 10:20:00,38.25,38.28,38.23,38.23,4300.0,38.25,38.28,38.23,38.23,4300.0
2014-08-07 10:30:00,38.21,38.25,38.18,38.24,5200.0,38.21,38.25,38.18,38.24,5200.0
2014-08-07 10:40:00,38.24,38.25,38.1,38.1,6800.0,38.24,38.25,38.1,38.1,6800.0
2014-08-07 10:50:00,38.09,38.09,37.98,38.06,8800.0,38.09,38.09,37.98,38.06,8800.0
2014-08-07 11:00:00,38.06,38.06,37.97,38.01,6500.0,38.06,38.06,37.97,38.01,6500.0
2014-08-07 11:10:00,38.0,38.0,37.94,37.99,4400.0,38.0,38.0,37.94,37.99,4400.0
2014-08-07 11:20:00,38.0,38.02,37.92,37.93,6300.0,38.0,38.02,37.92,37.93,6300.0
2014-08-07 11:30:00,37.92,37.96,37.92,37.93,3500.0,37.92,37.96,37.92,37.93,3500.0
2014-08-07 11:40:00,37.93,37.96,37.88,37.89,4400.0,37.93,37.96,37.88,37.89,4400.0
2014-08-07 11:50:00,37.91,37.94,37.88,37.92,5200.0,37.91,37.94,37.88,37.92,5200.0
2014-08-07 12:00:00,37.92,37.97,37.89,37.97,2800.0,37.92,37.97,37.89,37.97,2800.0
2014-08-07 12:10:00,37.98,37.98,37.92,37.94,3200.0,37.98,37.98,37.92,37.94,3200.0
2014-08-07 12:20:00,37.95,37.97,37.92,37.92,4000.0,37.95,37.97,37.92,37.92,4000.0
2014-08-07 12:30:00,37.91,37.92,37.86,37.91,5100.0,37.91,37.92,37.86,37.91,5100.0
2014-08-07 12:40:00,37.9,37.93,37.9,37.93,2600.0,37.9,37.93,37.9,37.93,2600.0
2014-08-07 12:50:00,37.94,37.94,37.9,37.92,2600.0,37.94,37.94,37.9,37.92,2600.0
2014-08-07 13:00:00,37.93,37.99,37.93,37.96,3800.0,37.93,37.99,37.93,37.96,3800.0
2014-08-07 13:10:00,37.96,37.98,37.95,37.95,2700.0,37.96,37.98,37.95,37.95,2700.0
2014-08-07 13:20:00,37.93,38.0,37.92,38.0,2500.0,37.93,38.0,37.92,38.0,2500.0
2014-08-07 13:30:00,38.0,38.02,37.97,38.02,3200.0,38.0,38.02,37.97,38.02,3200.0
2014-08-07 13:40:00,38.01,38.05,38.01,38.05,1900.0,38.01,38.05,38.01,38.05,1900.0
2014-08-07 13:50:00,38.04,38.06,38.03,38.06,2200.0,38.04,38.06,38.03,38.06,2200.0
2014-08-07 14:00:00,38.06,38.06,38.0,38.05,3300.0,38.06,38.06,38.0,38.05,3300.0
2014-08-07 14:10:00,38.04,38.04,38.0,38.0,3100.0,38.04,38.04,38.0,38.0,3100.0
2014-08-07 14:20:00,37.99,37.99,37.93,37.95,5900.0,37.99,37.99,37.93,37.95,5900.0
2014-08-07 14:30:00,37.95,37.95,37.91,37.91,2800.0,37.95,37.95,37.91,37.91,2800.0
2014-08-07 14:40:00,37.92,37.96,37.92,37.93,4800.0,37.92,37.96,37.92,37.93,4800.0
2014-08-07 14:50:00,37.93,37.94,37.89,37.89,3400.0,37.93,37.94,37.89,37.89,3400.0
2014-08-07 15:00:00,37.87,37.92,37.87,37.87,6100.0,37.87,37.92,37.87,37.87,6100.0
2014-08-07 15:10:00,37.87,37.9,37.84,37.89,14400.0,37.87,37.9,37.84,37.89,14400.0
2014-08-07 15:20:00,37.88,37.89,37.8,37.83,5300.0,37.88,37.89,37.8,37.83,5300.0
2014-08-07 15:30:00,37.83,37.9,37.82,37.89,8200.0,37.83,37.9,37.82,37.89,8200.0
2014-08-07 15:40:00,37.89,37.91,37.87,37.89,8300.0,37.89,37.91,37.87,37.89,8300.0
2014-08-07 15:50:00,37.9,37.94,37.88,37.88,30700.0,37.9,37.94,37.88,37.88,30700.0
2014-08-08 09:30:00,37.86,37.98,37.74,37.95,47700.0,37.86,37.98,37.74,37.95,47700.0
2014-08-08 09:40:00,37.93,38.0,37.93,37.96,2100.0,37.93,38.0,37.93,37.96,2100.0
2014-08-08 09:50:00,37.99,38.02,37.93,37.97,12700.0,37.99,38.02,37.93,37.97,12700.0
2014-08-08 10:00:00,38.03,38.12,37.94,38.0,3100.0,38.03,38.12,37.94,38.0,3100.0
2014-08-08 10:10:00,38.04,38.05,37.92,37.97,2200.0,38.04,38.05,37.92,37.97,2200.0
2014-08-08 10:20:00,37.96,38.03,37.91,37.91,29400.0,37.96,38.03,37.91,37.91,29400.0
2014-08-08 10:30:00,37.92,37.97,37.89,37.97,11700.0,37.92,37.97,37.89,37.97,11700.0
2014-08-08 10:40:00,38.02,38.05,38.0,38.02,15300.0,38.02,38.05,38.0,38.02,15300.0
2014-08-08 10:50:00,38.03,38.04,38.01,38.04,4900.0,38.03,38.04,38.01,38.04,4900.0
2014-08-08 11:00:00,38.02,38.09,38.0,38.05,15400.0,38.02,38.09,38.0,38.05,15400.0
2014-08-08 11:10:00,38.05,38.09,38.04,38.06,6600.0,38.05,38.09,38.04,38.06,6600.0
2014-08-08 11:20:00,38.04,38.07,38.0,38.04,2200.0,38.04,38.07,38.0,38.04,2200.0
2014-08-08 11:30:00,38.04,38.07,38.03,38.04,2300.0,38.04,38.07,38.03,38.04,2300.0
2014-08-08 11:40:00,38.06,38.06,38.02,38.03,1700.0,38.06,38.06,38.02,38.03,1700.0
2014-08-08 11:50:00,38.03,38.1,38.03,38.07,2200.0,38.03,38.1,38.03,38.07,2200.0
2014-08-08 12:00:00,38.08,38.08,38.04,38.05,3600.0,38.08,38.08,38.04,38.05,3600.0
2014-08-08 12:10:00,38.06,38.07,38.04,38.04,1000.0,38.06,38.07,38.04,38.04,1000.0
2014-08-08 12:20:00,38.05,38.06,37.98,37.99,3400.0,38.05,38.06,37.98,37.99,3400.0
2014-08-08 12:30:00,38.0,38.05,38.0,38.02,1700.0,38.0,38.05,38.0,38.02,1700.0
2014-08-08 12:40:00,38.02,38.02,38.01,38.01,1400.0,38.02,38.02,38.01,38.01,1400.0
2014-08-08 12:50:00,38.02,38.07,38.02,38.05,4400.0,38.02,38.07,38.02,38.05,4400.0
2014-08-08 13:00:00,38.03,38.07,38.03,38.06,1700.0,38.03,38.07,38.03,38.06,1700.0
2014-08-08 13:10:00,38.08,38.12,38.07,38.12,7700.0,38.08,38.12,38.07,38.12,7700.0
2014-08-08 13:20:00,38.15,38.22,38.13,38.2,5400.0,38.15,38.22,38.13,38.2,5400.0
2014-08-08 13:30:00,38.2,38.22,38.18,38.22,3200.0,38.2,38.22,38.18,38.22,3200.0
2014-08-08 13:40:00,38.23,38.28,38.23,38.26,4600.0,38.23,38.28,38.23,38.26,4600.0
2014-08-08 13:50:00,38.25,38.27,38.22,38.26,3000.0,38.25,38.27,38.22,38.26,3000.0
2014-08-08 14:00:00,38.25,38.29,38.24,38.27,3500.0,38.25,38.29,38.24,38.27,3500.0
2014-08-08 14:10:00,38.25,38.25,38.2,38.23,2600.0,38.25,38.25,38.2,38.23,2600.0
2014-08-08 14:20:00,38.24,38.26,38.24,38.25,3700.0,38.24,38.26,38.24,38.25,3700.0
2014-08-08 14:30:00,38.26,38.28,38.26,38.26,2300.0,38.26,38.28,38.26,38.26,2300.0
2014-08-08 14:40:00,38.27,38.28,38.21,38.22,3400.0,38.27,38.28,38.21,38.22,3400.0
2014-08-08 14:50:00,38.22,38.25,38.21,38.22,4700.0,38.22,38.25,38.21,38.22,4700.0
2014-08-08 15:00:00,38.22,38.23,38.19,38.19,3100.0,38.22,38.23,38.19,38.19,3100.0
2014-08-08 15:10:00,38.18,38.2,38.16,38.2,3100.0,38.18,38.2,38.16,38.2,3100.0
2014-08-08 15:20:00,38.19,38.23,38.19,38.23,4500.0,38.19,38.23,38.19,38.23,4500.0
2014-08-08 15:30:00,38.23,38.26,38.22,38.24,10100.0,38.23,38.26,38.22,38.24,10100.0
2014-08-08 15:40:00,38.24,38.25,38.19,38.22,8700.0,38.24,38.25,38.19,38.22,8700.0
2014-08-08 15:50:00,38.22,38.24,38.19,38.2,33700.0,38.22,38.24,38.19,38.2,33700.0
2014-08-11 09:30:00,38.26,38.5,38.18,38.43,13300.0,38.26,38.5,38.18,38.43,13300.0
2014-08-11 09:40:00,38.42,38.46,38.32,38.32,12700.0,38.42,38.46,38.32,38.32,12700.0
2014-08-11 09:50:00,38.36,38.47,38.36,38.47,3100.0,38.36,38.47,38.36,38.47,3100.0
2014-08-11 10:00:00,38.49,38.61,38.47,38.61,5200.0,38.49,38.61,38.47,38.61,5200.0
2014-08-11 10:10:00,38.6,38.61,38.54,38.59,5700.0,38.6,38.61,38.54,38.59,5700.0
2014-08-11 10:20:00,38.58,38.68,38.58,38.68,15000.0,38.58,38.68,38.58,38.68,15000.0
2014-08-11 10:30:00,38.66,38.68,38.61,38.63,6500.0,38.66,38.68,38.61,38.63,6500.0
2014-08-11 10:40:00,38.61,38.61,38.53,38.55,5500.0,38.61,38.61,38.53,38.55,5500.0
2014-08-11 10:50:00,38.55,38.55,38.47,38.49,4100.0,38.55,38.55,38.47,38.49,4100.0
2014-08-11 11:00:00,38.48,38.53,38.46,38.53,3700.0,38.48,38.53,38.46,38.53,3700.0
2014-08-11 11:10:00,38.53,38.6,38.51,38.56,10100.0,38.53,38.6,38.51,38.56,10100.0
2014-08-11 11:20:00,38.56,38.61,38.54,38.58,14400.0,38.56,38.61,38.54,38.58,14400.0
2014-08-11 11:30:00,38.6,38.62,38.59,38.6,2300.0,38.6,38.62,38.59,38.6,2300.0
2014-08-11 11:40:00,38.61,38.66,38.61,38.63,4300.0,38.61,38.66,38.61,38.63,4300.0
2014-08-11 11:50:00,38.61,38.64,38.6,38.6,2300.0,38.61,38.64,38.6,38.6,2300.0
2014-08-11 12:00:00,38.6,38.6,38.54,38.55,5100.0,38.6,38.6,38.54,38.55,5100.0
2014-08-11 12:10:00,38.54,38.56,38.53,38.53,24600.0,38.54,38.56,38.53,38.53,24600.0
2014-08-11 12:20:00,38.52,38.58,38.52,38.54,3800.0,38.52,38.58,38.52,38.54,3800.0
2014-08-11 12:30:00,38.54,38.57,38.53,38.54,2700.0,38.54,38.57,38.53,38.54,2700.0
2014-08-11 12:40:00,38.55,38.55,38.52,38.54,1400.0,38.55,38.55,38.52,38.54,1400.0
2014-08-11 12:50:00,38.53,38.53,38.51,38.52,2100.0,38.53,38.53,38.51,38.52,2100.0
2014-08-11 13:00:00,38.51,38.54,38.5,38.54,5600.0,38.51,38.54,38.5,38.54,5600.0
2014-08-11 13:10:00,38.54,38.54,38.49,38.5,4900.0,38.54,38.54,38.49,38.5,4900.0
2014-08-11 13:20:00,38.5,38.5,38.44,38.44,2500.0,38.5,38.5,38.44,38.44,2500.0
2014-08-11 13:30:00,38.46,38.5,38.46,38.47,3900.0,38.46,38.5,38.46,38.47,3900.0
2014-08-11 13:40:00,38.47,38.48,38.45,38.46,2000.0,38.47,38.48,38.45,38.46,2000.0
2014-08-11 13:50:00,38.47,38.48,38.39,38.43,6400.0,38.47,38.48,38.39,38.43,6400.0
2014-08-11 14:00:00,38.43,38.43,38.38,38.42,5200.0,38.43,38.43,38.38,38.42,5200.0
2014-08-11 14:10:00,38.43,38.46,38.41,38.45,7700.0,38.43,38.46,38.41,38.45,7700.0
2014-08-11 14:20:00,38.44,38.44,38.39,38.4,3800.0,38.44,38.44,38.39,38.4,3800.0
2014-08-11 14:30:00,38.4,38.43,38.37,38.41,5500.0,38.4,38.43,38.37,38.41,5500.0
2014-08-11 14:40:00,38.41,38.44,38.41,38.42,3400.0,38.41,38.44,38.41,38.42,3400.0
2014-08-11 14:50:00,38.41,38.45,38.39,38.43,5400.0,38.41,38.45,38.39,38.43,5400.0
2014-08-11 15:00:00,38.43,38.45,38.4,38.45,7700.0,38.43,38.45,38.4,38.45,7700.0
2014-08-11 15:10:00,38.44,38.54,38.42,38.49,44400.0,38.44,38.54,38.42,38.49,44400.0
2014-08-11 15:20:00,38.49,38.49,38.46,38.48,5200.0,38.49,38.49,38.46,38.48,5200.0
2014-08-11 15:30:00,38.47,38.54,38.47,38.53,13700.0,38.47,38.54,38.47,38.53,13700.0
2014-08-11 15:40:00,38.51,38.51,38.45,38.45,10700.0,38.51,38.51,38.45,38.45,10700.0
2014-08-11 15:50:00,38.45,38.49,38.45,38.47,23500.0,38.45,38.49,38.45,38.47,23500.0
2014-08-12 09:30:00,38.35,38.5,38.33,38.5,7500.0,38.35,38.5,38.33,38.5,7500.0
2014-08-12 09:40:00,38.57,38.58,38.54,38.58,3500.0,38.57,38.58,38.54,38.58,3500.0
2014-08-12 09:50:00,38.58,38.59,38.52,38.56,1900.0,38.58,38.59,38.52,38.56,1900.0
2014-08-12 10:00:00,38.56,38.57,38.47,38.48,7200.0,38.56,38.57,38.47,38.48,7200.0
2014-08-12 10:10:00,38.46,38.47,38.38,38.41,16500.0,38.46,38.47,38.38,38.41,16500.0
2014-08-12 10:20:00,38.41,38.48,38.39,38.41,5300.0,38.41,38.48,38.39,38.41,5300.0
2014-08-12 10:30:00,38.44,38.44,38.37,38.43,5100.0,38.44,38.44,38.37,38.43,5100.0
2014-08-12 10:40:00,38.41,38.44,38.34,38.34,7000.0,38.41,38.44,38.34,38.34,7000.0
2014-08-12 10:50:00,38.34,38.36,38.29,38.29,4800.0,38.34,38.36,38.29,38.29,4800.0
2014-08-12 11:00:00,38.3,38.3,38.18,38.23,6700.0,38.3,38.3,38.18,38.23,6700.0
2014-08-12 11:10:00,38.25,38.28,38.23,38.26,2800.0,38.25,38.28,38.23,38.26,2800.0
2014-08-12 11:20:00,38.24,38.27,38.24,38.27,3000.0,38.24,38.27,38.24,38.27,3000.0
2014-08-12 11:30:00,38.29,38.29,38.24,38.29,6100.0,38.29,38.29,38.24,38.29,6100.0
2014-08-12 11:40:00,38.27,38.32,38.27,38.3,3100.0,38.27,38.32,38.27,38.3,3100.0
2014-08-12 11:50:00,38.32,38.35,38.3,38.35,6600.0,38.32,38.35,38.3,38.35,6600.0
2014-08-12 12:00:00,38.34,38.36,38.32,38.33,8700.0,38.34,38.36,38.32,38.33,8700.0
2014-08-12 12:10:00,38.35,38.39,38.35,38.36,1400.0,38.35,38.39,38.35,38.36,1400.0
2014-08-12 12:20:00,38.38,38.39,38.36,38.38,900.0,38.38,38.39,38.36,38.38,900.0
2014-08-12 12:30:00,38.38,38.42,38.36,38.42,1500.0,38.38,38.42,38.36,38.42,1500.0
2014-08-12 12:40:00,38.4,38.42,38.39,38.39,2100.0,38.4,38.42,38.39,38.39,2100.0
2014-08-12 12:50:00,38.39,38.39,38.35,38.37,3100.0,38.39,38.39,38.35,38.37,3100.0
2014-08-12 13:00:00,38.36,38.38,38.35,38.35,1400.0,38.36,38.38,38.35,38.35,1400.0
2014-08-12 13:10:00,38.36,38.41,38.36,38.39,3800.0,38.36,38.41,38.36,38.39,3800.0
2014-08-12 13:20:00,38.37,38.4,38.32,38.39,6300.0,38.37,38.4,38.32,38.39,6300.0
2014-08-12 13:30:00,38.4,38.42,38.35,38.38,6800.0,38.4,38.42,38.35,38.38,6800.0
2014-08-12 13:40:00,38.39,38.41,38.35,38.39,5200.0,38.39,38.41,38.35,38.39,5200.0
2014-08-12 13:50:00,38.39,38.42,38.39,38.39,2400.0,38.39,38.42,38.39,38.39,2400.0
2014-08-12 14:00:00,38.39,38.42,38.33,38.33,5100.0,38.39,38.42,38.33,38.33,5100.0
2014-08-12 14:10:00,38.34,38.36,38.29,38.32,7100.0,38.34,38.36,38.29,38.32,7100.0
2014-08-12 14:20:00,38.33,38.36,38.29,38.33,10800.0,38.33,38.36,38.29,38.33,10800.0
2014-08-12 14:30:00,38.32,38.38,38.29,38.38,7700.0,38.32,38.38,38.29,38.38,7700.0
2014-08-12 14:40:00,38.36,38.4,38.36,38.38,9700.0,38.36,38.4,38.36,38.38,9700.0
2014-08-12 14:50:00,38.37,38.39,38.35,38.35,7600.0,38.37,38.39,38.35,38.35,7600.0
2014-08-12 15:00:00,38.37,38.42,38.37,38.42,3800.0,38.37,38.42,38.37,38.42,3800.0
2014-08-12 15:10:00,38.43,38.44,38.4,38.41,4500.0,38.43,38.44,38.4,38.41,4500.0
2014-08-12 15:20:00,38.41,38.43,38.4,38.43,8200.0,38.41,38.43,38.4,38.43,8200.0
2014-08-12 15:30:00,38.42,38.44,38.41,38.43,4300.0,38.42,38.44,38.41,38.43,4300.0
2014-08-12 15:40:00,38.44,38.49,38.44,38.44,12000.0,38.44,38.49,38.44,38.44,12000.0
2014-08-12 15:50:00,38.44,38.5,38.43,38.48,40200.0,38.44,38.5,38.43,38.48,40200.0
2014-08-13 09:30:00,38.67,38.71,38.59,38.63,4400.0,38.67,38.71,38.59,38.63,4400.0
2014-08-13 09:40:00,38.64,38.7,38.61,38.69,16500.0,38.64,38.7,38.61,38.69,16500.0
2014-08-13 09:50:00,38.7,38.73,38.67,38.71,4200.0,38.7,38.73,38.67,38.71,4200.0
2014-08-13 10:00:00,38.71,38.85,38.7,38.79,28700.0,38.71,38.85,38.7,38.79,28700.0
2014-08-13 10:10:00,38.76,38.8,38.73,38.8,17100.0,38.76,38.8,38.73,38.8,17100.0
2014-08-13 10:20:00,38.8,38.85,38.78,38.84,6100.0,38.8,38.85,38.78,38.84,6100.0
2014-08-13 10:30:00,38.84,38.91,38.84,38.91,10700.0,38.84,38.91,38.84,38.91,10700.0
2014-08-13 10:40:00,38.92,38.93,38.84,38.87,4500.0,38.92,38.93,38.84,38.87,4500.0
2014-08-13 10:50:00,38.88,38.92,38.87,38.9,6100.0,38.88,38.92,38.87,38.9,6100.0
2014-08-13 11:00:00,38.91,38.98,38.91,38.96,10000.0,38.91,38.98,38.91,38.96,10000.0
2014-08-13 11:10:00,38.97,38.97,38.91,38.96,6700.0,38.97,38.97,38.91,38.96,6700.0
2014-08-13 11:20:00,38.95,38.95,38.9,38.95,4400.0,38.95,38.95,38.9,38.95,4400.0
2014-08-13 11:30:00,38.95,39.03,38.95,39.0,14900.0,38.95,39.03,38.95,39.0,14900.0
2014-08-13 11:40:00,38.98,39.02,38.96,38.98,4400.0,38.98,39.02,38.96,38.98,4400.0
2014-08-13 11:50:00,38.95,38.96,38.92,38.96,4000.0,38.95,38.96,38.92,38.96,4000.0
2014-08-13 12:00:00,38.95,38.95,38.84,38.85,4200.0,38.95,38.95,38.84,38.85,4200.0
2014-08-13 12:10:00,38.85,38.87,38.85,38.85,4800.0,38.85,38.87,38.85,38.85,4800.0
2014-08-13 12:20:00,38.85,38.86,38.83,38.85,1700.0,38.85,38.86,38.83,38.85,1700.0
2014-08-13 12:30:00,38.84,38.86,38.83,38.85,3600.0,38.84,38.86,38.83,38.85,3600.0
2014-08-13 12:40:00,38.84,38.84,38.79,38.8,3900.0,38.84,38.84,38.79,38.8,3900.0
2014-08-13 12:50:00,38.79,38.8,38.79,38.8,2400.0,38.79,38.8,38.79,38.8,2400.0
2014-08-13 13:00:00,38.8,38.81,38.77,38.78,3300.0,38.8,38.81,38.77,38.78,3300.0
2014-08-13 13:10:00,38.77,38.78,38.76,38.76,3500.0,38.77,38.78,38.76,38.76,3500.0
2014-08-13 13:20:00,38.76,38.81,38.76,38.79,1600.0,38.76,38.81,38.76,38.79,1600.0
2014-08-13 13:30:00,38.77,38.81,38.77,38.8,3500.0,38.77,38.81,38.77,38.8,3500.0
2014-08-13 13:40:00,38.81,38.82,38.77,38.78,3300.0,38.81,38.82,38.77,38.78,3300.0
2014-08-13 13:50:00,38.78,38.78,38.76,38.77,1900.0,38.78,38.78,38.76,38.77,1900.0
2014-08-13 14:00:00,38.76,38.76,38.74,38.76,5100.0,38.76,38.76,38.74,38.76,5100.0
2014-08-13 14:10:00,38.76,38.76,38.72,38.72,2300.0,38.76,38.76,38.72,38.72,2300.0
2014-08-13 14:20:00,38.73,38.76,38.71,38.73,6300.0,38.73,38.76,38.71,38.73,6300.0
2014-08-13 14:30:00,38.73,38.79,38.73,38.78,3400.0,38.73,38.79,38.73,38.78,3400.0
2014-08-13 14:40:00,38.76,38.77,38.73,38.73,2000.0,38.76,38.77,38.73,38.73,2000.0
2014-08-13 14:50:00,38.73,38.73,38.7,38.71,4000.0,38.73,38.73,38.7,38.71,4000.0
2014-08-13 15:00:00,38.71,38.71,38.69,38.7,3200.0,38.71,38.71,38.69,38.7,3200.0
2014-08-13 15:10:00,38.71,38.71,38.68,38.68,3800.0,38.71,38.71,38.68,38.68,3800.0
2014-08-13 15:20:00,38.68,38.7,38.67,38.7,3600.0,38.68,38.7,38.67,38.7,3600.0
2014-08-13 15:30:00,38.69,38.7,38.67,38.68,6600.0,38.69,38.7,38.67,38.68,6600.0
2014-08-13 15:40:00,38.69,38.72,38.69,38.7,7800.0,38.69,38.72,38.69,38.7,7800.0
2014-08-13 15:50:00,38.71,38.75,38.71,38.75,31800.0,38.71,38.75,38.71,38.75,31800.0
2014-08-14 09:30:00,38.78,38.98,38.73,38.98,28800.0,38.78,38.98,38.73,38.98,28800.0
2014-08-14 09:40:00,38.97,39.04,38.93,38.94,11800.0,38.97,39.04,38.93,38.94,11800.0
2014-08-14 09:50:00,38.9,38.98,38.85,38.91,2200.0,38.9,38.98,38.85,38.91,2200.0
2014-08-14 10:00:00,38.9,38.9,38.83,38.89,6500.0,38.9,38.9,38.83,38.89,6500.0
2014-08-14 10:10:00,38.89,38.91,38.84,38.88,3200.0,38.89,38.91,38.84,38.88,3200.0
2014-08-14 10:20:00,38.86,38.87,38.84,38.85,1100.0,38.86,38.87,38.84,38.85,1100.0
2014-08-14 10:30:00,38.85,38.88,38.85,38.85,2700.0,38.85,38.88,38.85,38.85,2700.0
2014-08-14 10:40:00,38.84,38.87,38.81,38.81,1000.0,38.84,38.87,38.81,38.81,1000.0
2014-08-14 10:50:00,38.81,38.81,38.77,38.77,1000.0,38.81,38.81,38.77,38.77,1000.0
2014-08-14 11:00:00,38.77,38.8,38.73,38.75,3200.0,38.77,38.8,38.73,38.75,3200.0
2014-08-14 11:10:00,38.75,38.78,38.73,38.78,2100.0,38.75,38.78,38.73,38.78,2100.0
2014-08-14 11:20:00,38.76,38.78,38.75,38.76,3600.0,38.76,38.78,38.75,38.76,3600.0
2014-08-14 11:30:00,38.76,38.78,38.74,38.74,900.0,38.76,38.78,38.74,38.74,900.0
2014-08-14 11:40:00,38.73,38.81,38.73,38.81,6300.0,38.73,38.81,38.73,38.81,6300.0
2014-08-14 11:50:00,38.8,38.88,38.8,38.87,1200.0,38.8,38.88,38.8,38.87,1200.0
2014-08-14 12:00:00,38.87,38.9,38.87,38.88,1500.0,38.87,38.9,38.87,38.88,1500.0
2014-08-14 12:10:00,38.87,38.87,38.86,38.86,400.0,38.87,38.87,38.86,38.86,400.0
2014-08-14 12:20:00,38.86,38.89,38.84,38.87,1000.0,38.86,38.89,38.84,38.87,1000.0
2014-08-14 12:30:00,38.87,38.9,38.87,38.9,2000.0,38.87,38.9,38.87,38.9,2000.0
2014-08-14 12:40:00,38.89,38.9,38.89,38.9,1600.0,38.89,38.9,38.89,38.9,1600.0
2014-08-14 12:50:00,38.91,38.93,38.91,38.92,1800.0,38.91,38.93,38.91,38.92,1800.0
2014-08-14 13:00:00,38.9,38.92,38.9,38.9,1400.0,38.9,38.92,38.9,38.9,1400.0
2014-08-14 13:10:00,38.9,38.95,38.9,38.93,1100.0,38.9,38.95,38.9,38.93,1100.0
2014-08-14 13:20:00,38.93,38.95,38.89,38.91,2100.0,38.93,38.95,38.89,38.91,2100.0
2014-08-14 13:30:00,38.9,38.92,38.9,38.92,800.0,38.9,38.92,38.9,38.92,800.0
2014-08-14 13:40:00,38.89,38.92,38.89,38.92,1800.0,38.89,38.92,38.89,38.92,1800.0
2014-08-14 13:50:00,38.89,38.93,38.89,38.9,1900.0,38.89,38.93,38.89,38.9,1900.0
2014-08-14 14:00:00,38.91,38.92,38.88,38.9,3400.0,38.91,38.92,38.88,38.9,3400.0
2014-08-14 14:10:00,38.89,38.89,38.83,38.86,2200.0,38.89,38.89,38.83,38.86,2200.0
2014-08-14 14:20:00,38.84,38.91,38.84,38.88,1700.0,38.84,38.91,38.84,38.88,1700.0
2014-08-14 14:30:00,38.9,38.92,38.88,38.92,3100.0,38.9,38.92,38.88,38.92,3100.0
2014-08-14 14:40:00,38.92,38.92,38.88,38.88,2600.0,38.92,38.92,38.88,38.88,2600.0
2014-08-14 14:50:00,38.88,38.89,38.87,38.88,2000.0,38.88,38.89,38.87,38.88,2000.0
2014-08-14 15:00:00,38.88,38.92,38.88,38.92,1500.0,38.88,38.92,38.88,38.92,1500.0
2014-08-14 15:10:00,38.91,38.92,38.89,38.9,2700.0,38.91,38.92,38.89,38.9,2700.0
2014-08-14 15:20:00,38.9,38.91,38.89,38.89,3200.0,38.9,38.91,38.89,38.89,3200.0
2014-08-14 15:30:00,38.9,38.9,38.85,38.85,4400.0,38.9,38.9,38.85,38.85,4400.0
2014-08-14 15:40:00,38.86,38.87,38.84,38.85,9600.0,38.86,38.87,38.84,38.85,9600.0
2014-08-14 15:50:00,38.86,38.88,38.8,38.85,57200.0,38.86,38.88,38.8,38.85,57200.0
2014-08-15 09:30:00,39.12,39.15,39.0,39.01,11900.0,39.12,39.15,39.0,39.01,11900.0
2014-08-15 09:40:00,38.98,39.06,38.92,39.06,7700.0,38.98,39.06,38.92,39.06,7700.0
2014-08-15 09:50:00,39.08,39.18,39.0,39.12,38500.0,39.08,39.18,39.0,39.12,38500.0
2014-08-15 10:00:00,39.08,39.17,39.06,39.11,7600.0,39.08,39.17,39.06,39.11,7600.0
2014-08-15 10:10:00,39.1,39.13,39.05,39.05,4700.0,39.1,39.13,39.05,39.05,4700.0
2014-08-15 10:20:00,39.07,39.08,39.05,39.08,3400.0,39.07,39.08,39.05,39.08,3400.0
2014-08-15 10:30:00,39.09,39.15,39.09,39.09,3000.0,39.09,39.15,39.09,39.09,3000.0
2014-08-15 10:40:00,39.09,39.09,38.94,38.94,5900.0,39.09,39.09,38.94,38.94,5900.0
2014-08-15 10:50:00,38.95,38.95,38.77,38.87,4500.0,38.95,38.95,38.77,38.87,4500.0
2014-08-15 11:00:00,38.85,38.88,38.82,38.85,3600.0,38.85,38.88,38.82,38.85,3600.0
2014-08-15 11:10:00,38.84,38.86,38.78,38.78,4100.0,38.84,38.86,38.78,38.78,4100.0
2014-08-15 11:20:00,38.76,38.76,38.72,38.72,5200.0,38.76,38.76,38.72,38.72,5200.0
2014-08-15 11:30:00,38.71,38.72,38.64,38.66,5100.0,38.71,38.72,38.64,38.66,5100.0
2014-08-15 11:40:00,38.67,38.68,38.64,38.66,2700.0,38.67,38.68,38.64,38.66,2700.0
2014-08-15 11:50:00,38.64,38.64,38.5,38.56,5500.0,38.64,38.64,38.5,38.56,5500.0
2014-08-15 12:00:00,38.54,38.6,38.49,38.58,9000.0,38.54,38.6,38.49,38.58,9000.0
2014-08-15 12:10:00,38.55,38.59,38.52,38.55,5500.0,38.55,38.59,38.52,38.55,5500.0
2014-08-15 12:20:00,38.56,38.61,38.52,38.61,3800.0,38.56,38.61,38.52,38.61,3800.0
2014-08-15 12:30:00,38.61,38.64,38.59,38.61,4900.0,38.61,38.64,38.59,38.61,4900.0
2014-08-15 12:40:00,38.63,38.65,38.62,38.64,2400.0,38.63,38.65,38.62,38.64,2400.0
2014-08-15 12:50:00,38.61,38.65,38.59,38.63,2500.0,38.61,38.65,38.59,38.63,2500.0
2014-08-15 13:00:00,38.61,38.68,38.58,38.64,1900.0,38.61,38.68,38.58,38.64,1900.0
2014-08-15 13:10:00,38.66,38.66,38.62,38.62,1600.0,38.66,38.66,38.62,38.62,1600.0
2014-08-15 13:20:00,38.65,38.65,38.63,38.64,900.0,38.65,38.65,38.63,38.64,900.0
2014-08-15 13:30:00,38.62,38.65,38.62,38.63,2500.0,38.62,38.65,38.62,38.63,2500.0
2014-08-15 13:40:00,38.63,38.65,38.63,38.64,1500.0,38.63,38.65,38.63,38.64,1500.0
2014-08-15 13:50:00,38.62,38.65,38.6,38.65,3400.0,38.62,38.65,38.6,38.65,3400.0
2014-08-15 14:00:00,38.65,38.66,38.62,38.64,1500.0,38.65,38.66,38.62,38.64,1500.0
2014-08-15 14:10:00,38.63,38.66,38.61,38.62,1900.0,38.63,38.66,38.61,38.62,1900.0
2014-08-15 14:20:00,38.62,38.72,38.61,38.72,2900.0,38.62,38.72,38.61,38.72,2900.0
2014-08-15 14:30:00,38.74,38.76,38.72,38.76,3100.0,38.74,38.76,38.72,38.76,3100.0
2014-08-15 14:40:00,38.76,38.79,38.76,38.78,1600.0,38.76,38.79,38.76,38.78,1600.0
2014-08-15 14:50:00,38.79,38.79,38.75,38.75,4700.0,38.79,38.79,38.75,38.75,4700.0
2014-08-15 15:00:00,38.74,38.76,38.73,38.75,3700.0,38.74,38.76,38.73,38.75,3700.0
2014-08-15 15:10:00,38.74,38.76,38.73,38.75,7300.0,38.74,38.76,38.73,38.75,7300.0
2014-08-15 15:20:00,38.75,38.75,38.73,38.75,3900.0,38.75,38.75,38.73,38.75,3900.0
2014-08-15 15:30:00,38.75,38.78,38.74,38.75,6100.0,38.75,38.78,38.74,38.75,6100.0
2014-08-15 15:40:00,38.76,38.77,38.75,38.76,7700.0,38.76,38.77,38.75,38.76,7700.0
2014-08-15 15:50:00,38.76,38.81,38.76,38.77,35200.0,38.76,38.81,38.76,38.77,35200.0
2014-08-18 09:30:00,38.96,39.04,38.91,38.98,6800.0,38.96,39.04,38.91,38.98,6800.0
2014-08-18 09:40:00,38.98,39.01,38.98,39.01,700.0,38.98,39.01,38.98,39.01,700.0
2014-08-18 09:50:00,39.02,39.15,39.02,39.15,2400.0,39.02,39.15,39.02,39.15,2400.0
2014-08-18 10:00:00,39.16,39.16,39.08,39.1,2100.0,39.16,39.16,39.08,39.1,2100.0
2014-08-18 10:10:00,39.12,39.17,39.11,39.14,2800.0,39.12,39.17,39.11,39.14,2800.0
2014-08-18 10:20:00,39.14,39.17,39.12,39.16,2200.0,39.14,39.17,39.12,39.16,2200.0
2014-08-18 10:30:00,39.16,39.2,39.15,39.18,6500.0,39.16,39.2,39.15,39.18,6500.0
2014-08-18 10:40:00,39.23,39.25,39.22,39.25,1800.0,39.23,39.25,39.22,39.25,1800.0
2014-08-18 10:50:00,39.25,39.3,39.24,39.26,6600.0,39.25,39.3,39.24,39.26,6600.0
2014-08-18 11:00:00,39.26,39.26,39.23,39.24,2500.0,39.26,39.26,39.23,39.24,2500.0
2014-08-18 11:10:00,39.23,39.25,39.22,39.24,6700.0,39.23,39.25,39.22,39.24,6700.0
2014-08-18 11:20:00,39.25,39.25,39.21,39.25,8500.0,39.25,39.25,39.21,39.25,8500.0
2014-08-18 11:30:00,39.26,39.27,39.21,39.21,5700.0,39.26,39.27,39.21,39.21,5700.0
2014-08-18 11:40:00,39.21,39.21,39.13,39.13,6000.0,39.21,39.21,39.13,39.13,6000.0
2014-08-18 11:50:00,39.13,39.26,38.96,39.1,11700.0,39.13,39.26,38.96,39.1,11700.0
2014-08-18 12:00:00,39.1,39.11,39.07,39.1,10200.0,39.1,39.11,39.07,39.1,10200.0
2014-08-18 12:10:00,39.1,39.14,39.1,39.11,3700.0,39.1,39.14,39.1,39.11,3700.0
2014-08-18 12:20:00,39.1,39.13,39.09,39.11,1400.0,39.1,39.13,39.09,39.11,1400.0
2014-08-18 12:30:00,39.09,39.1,39.06,39.09,3000.0,39.09,39.1,39.06,39.09,3000.0
2014-08-18 12:40:00,39.08,39.08,39.05,39.07,2500.0,39.08,39.08,39.05,39.07,2500.0
2014-08-18 12:50:00,39.07,39.1,39.03,39.05,7000.0,39.07,39.1,39.03,39.05,7000.0
2014-08-18 13:00:00,39.04,39.05,39.0,39.02,4900.0,39.04,39.05,39.0,39.02,4900.0
2014-08-18 13:10:00,39.02,39.04,38.99,38.99,2800.0,39.02,39.04,38.99,38.99,2800.0
2014-08-18 13:20:00,38.99,39.0,38.96,39.0,5600.0,38.99,39.0,38.96,39.0,5600.0
2014-08-18 13:30:00,39.01,39.04,39.0,39.03,4200.0,39.01,39.04,39.0,39.03,4200.0
2014-08-18 13:40:00,39.02,39.04,39.01,39.03,4800.0,39.02,39.04,39.01,39.03,4800.0
2014-08-18 13:50:00,39.04,39.07,39.03,39.03,5200.0,39.04,39.07,39.03,39.03,5200.0
2014-08-18 14:00:00,39.06,39.06,39.03,39.03,1100.0,39.06,39.06,39.03,39.03,1100.0
2014-08-18 14:10:00,39.05,39.06,39.01,39.02,2800.0,39.05,39.06,39.01,39.02,2800.0
2014-08-18 14:20:00,39.02,39.06,39.01,39.03,5000.0,39.02,39.06,39.01,39.03,5000.0
2014-08-18 14:30:00,39.03,39.04,38.98,39.0,13800.0,39.03,39.04,38.98,39.0,13800.0
2014-08-18 14:40:00,39.01,39.01,38.96,38.97,8900.0,39.01,39.01,38.96,38.97,8900.0
2014-08-18 14:50:00,38.96,39.0,38.95,38.98,9800.0,38.96,39.0,38.95,38.98,9800.0
2014-08-18 15:00:00,38.99,39.01,38.99,39.0,4000.0,38.99,39.01,38.99,39.0,4000.0
2014-08-18 15:10:00,39.0,39.02,38.99,38.99,6700.0,39.0,39.02,38.99,38.99,6700.0
2014-08-18 15:20:00,38.99,39.0,38.98,39.0,6600.0,38.99,39.0,38.98,39.0,6600.0
2014-08-18 15:30:00,39.0,39.0,38.97,38.99,9900.0,39.0,39.0,38.97,38.99,9900.0
2014-08-18 15:40:00,39.0,39.0,38.97,38.99,20800.0,39.0,39.0,38.97,38.99,20800.0
2014-08-18 15:50:00,38.99,39.02,38.97,39.02,77800.0,38.99,39.02,38.97,39.02,77800.0
2014-08-19 09:30:00,39.2,39.26,39.13,39.13,8100.0,39.2,39.26,39.13,39.13,8100.0
2014-08-19 09:40:00,39.21,39.21,39.13,39.13,4300.0,39.21,39.21,39.13,39.13,4300.0
2014-08-19 09:50:00,39.15,39.17,39.1,39.17,9400.0,39.15,39.17,39.1,39.17,9400.0
2014-08-19 10:00:00,39.19,39.22,39.18,39.19,11000.0,39.19,39.22,39.18,39.19,11000.0
2014-08-19 10:10:00,39.2,39.21,39.17,39.2,5900.0,39.2,39.21,39.17,39.2,5900.0
2014-08-19 10:20:00,39.2,39.24,39.19,39.2,7100.0,39.2,39.24,39.19,39.2,7100.0
2014-08-19 10:30:00,39.21,39.21,39.15,39.19,3100.0,39.21,39.21,39.15,39.19,3100.0
2014-08-19 10:40:00,39.2,39.23,39.17,39.22,3800.0,39.2,39.23,39.17,39.22,3800.0
2014-08-19 10:50:00,39.21,39.23,39.19,39.2,3600.0,39.21,39.23,39.19,39.2,3600.0
2014-08-19 11:00:00,39.19,39.2,39.15,39.15,8700.0,39.19,39.2,39.15,39.15,8700.0
2014-08-19 11:10:00,39.16,39.19,39.14,39.18,4000.0,39.16,39.19,39.14,39.18,4000.0
2014-08-19 11:20:00,39.19,39.19,39.15,39.16,5700.0,39.19,39.19,39.15,39.16,5700.0
2014-08-19 11:30:00,39.19,39.2,39.13,39.13,2900.0,39.19,39.2,39.13,39.13,2900.0
2014-08-19 11:40:00,39.13,39.15,39.11,39.13,8900.0,39.13,39.15,39.11,39.13,8900.0
2014-08-19 11:50:00,39.13,39.16,39.12,39.14,10000.0,39.13,39.16,39.12,39.14,10000.0
2014-08-19 12:00:00,39.14,39.16,39.12,39.12,4100.0,39.14,39.16,39.12,39.12,4100.0
2014-08-19 12:10:00,39.13,39.17,39.13,39.16,6300.0,39.13,39.17,39.13,39.16,6300.0
2014-08-19 12:20:00,39.15,39.16,39.13,39.16,4000.0,39.15,39.16,39.13,39.16,4000.0
2014-08-19 12:30:00,39.16,39.16,39.14,39.15,2900.0,39.16,39.16,39.14,39.15,2900.0
2014-08-19 12:40:00,39.14,39.16,39.14,39.16,3700.0,39.14,39.16,39.14,39.16,3700.0
2014-08-19 12:50:00,39.14,39.15,39.12,39.12,4700.0,39.14,39.15,39.12,39.12,4700.0
2014-08-19 13:00:00,39.15,39.16,39.12,39.13,3700.0,39.15,39.16,39.12,39.13,3700.0
2014-08-19 13:10:00,39.14,39.15,39.1,39.1,3100.0,39.14,39.15,39.1,39.1,3100.0
2014-08-19 13:20:00,39.1,39.13,39.1,39.12,2900.0,39.1,39.13,39.1,39.12,2900.0
2014-08-19 13:30:00,39.12,39.13,39.09,39.1,2300.0,39.12,39.13,39.09,39.1,2300.0
2014-08-19 13:40:00,39.09,39.11,39.07,39.11,72400.0,39.09,39.11,39.07,39.11,72400.0
2014-08-19 13:50:00,39.11,39.11,39.07,39.08,6400.0,39.11,39.11,39.07,39.08,6400.0
2014-08-19 14:00:00,39.1,39.11,39.09,39.09,19300.0,39.1,39.11,39.09,39.09,19300.0
2014-08-19 14:10:00,39.09,39.14,39.09,39.13,8100.0,39.09,39.14,39.09,39.13,8100.0
2014-08-19 14:20:00,39.13,39.19,39.12,39.16,9900.0,39.13,39.19,39.12,39.16,9900.0
2014-08-19 14:30:00,39.16,39.17,39.15,39.17,5100.0,39.16,39.17,39.15,39.17,5100.0
2014-08-19 14:40:00,39.18,39.19,39.16,39.17,7600.0,39.18,39.19,39.16,39.17,7600.0
2014-08-19 14:50:00,39.17,39.19,39.16,39.18,10400.0,39.17,39.19,39.16,39.18,10400.0
2014-08-19 15:00:00,39.18,39.23,39.17,39.21,14100.0,39.18,39.23,39.17,39.21,14100.0
2014-08-19 15:10:00,39.21,39.22,39.2,39.2,7200.0,39.21,39.22,39.2,39.2,7200.0
2014-08-19 15:20:00,39.2,39.21,39.19,39.2,29900.0,39.2,39.21,39.19,39.2,29900.0
2014-08-19 15:30:00,39.19,39.21,39.19,39.2,19200.0,39.19,39.21,39.19,39.2,19200.0
2014-08-19 15:40:00,39.2,39.21,39.17,39.17,41500.0,39.2,39.21,39.17,39.17,41500.0
2014-08-19 15:50:00,39.17,39.17,39.08,39.11,106400.0,39.17,39.17,39.08,39.11,106400.0
2014-08-20 09:30:00,38.95,39.23,38.95,39.23,8500.0,38.95,39.23,38.95,39.23,8500.0
2014-08-20 09:40:00,39.18,39.18,39.02,39.06,5700.0,39.18,39.18,39.02,39.06,5700.0
2014-08-20 09:50:00,39.0,39.0,38.95,38.96,14100.0,39.0,39.0,38.95,38.96,14100.0
2014-08-20 10:00:00,38.98,39.0,38.95,38.99,9600.0,38.98,39.0,38.95,38.99,9600.0
2014-08-20 10:10:00,39.0,39.08,38.99,39.08,16300.0,39.0,39.08,38.99,39.08,16300.0
2014-08-20 10:20:00,39.04,39.09,39.03,39.07,7300.0,39.04,39.09,39.03,39.07,7300.0
2014-08-20 10:30:00,39.07,39.09,39.05,39.07,3500.0,39.07,39.09,39.05,39.07,3500.0
2014-08-20 10:40:00,39.08,39.1,39.08,39.1,7100.0,39.08,39.1,39.08,39.1,7100.0
2014-08-20 10:50:00,39.1,39.14,39.07,39.1,13700.0,39.1,39.14,39.07,39.1,13700.0
2014-08-20 11:00:00,39.1,39.1,39.05,39.06,7200.0,39.1,39.1,39.05,39.06,7200.0
2014-08-20 11:10:00,39.06,39.08,39.05,39.08,2700.0,39.06,39.08,39.05,39.08,2700.0
2014-08-20 11:20:00,39.06,39.1,39.05,39.06,11300.0,39.06,39.1,39.05,39.06,11300.0
2014-08-20 11:30:00,39.07,39.11,39.07,39.1,16400.0,39.07,39.11,39.07,39.1,16400.0
2014-08-20 11:40:00,39.1,39.1,39.08,39.1,7300.0,39.1,39.1,39.08,39.1,7300.0
2014-08-20 11:50:00,39.09,39.1,39.08,39.09,2500.0,39.09,39.1,39.08,39.09,2500.0
2014-08-20 12:00:00,39.1,39.1,39.08,39.08,400.0,39.1,39.1,39.08,39.08,400.0
2014-08-20 12:10:00,39.07,39.08,39.0,39.0,17200.0,39.07,39.08,39.0,39.0,17200.0
2014-08-20 12:20:00,39.0,39.05,39.0,39.04,4200.0,39.0,39.05,39.0,39.04,4200.0
2014-08-20 12:30:00,39.05,39.06,39.04,39.04,15600.0,39.05,39.06,39.04,39.04,15600.0
2014-08-20 12:40:00,39.05,39.05,39.04,39.04,1400.0,39.05,39.05,39.04,39.04,1400.0
2014-08-20 12:50:00,39.05,39.05,39.0,39.0,21500.0,39.05,39.05,39.0,39.0,21500.0
2014-08-20 13:00:00,38.99,39.01,38.99,39.01,11200.0,38.99,39.01,38.99,39.01,11200.0
2014-08-20 13:10:00,39.01,39.05,39.0,39.03,12600.0,39.01,39.05,39.0,39.03,12600.0
2014-08-20 13:20:00,39.05,39.07,39.05,39.07,3100.0,39.05,39.07,39.05,39.07,3100.0
2014-08-20 13:30:00,39.06,39.17,39.06,39.16,14600.0,39.06,39.17,39.06,39.16,14600.0
2014-08-20 13:40:00,39.14,39.17,39.14,39.15,2500.0,39.14,39.17,39.14,39.15,2500.0
2014-08-20 13:50:00,39.17,39.19,39.16,39.16,4700.0,39.17,39.19,39.16,39.16,4700.0
2014-08-20 14:00:00,39.14,39.17,39.06,39.12,9200.0,39.14,39.17,39.06,39.12,9200.0
2014-08-20 14:10:00,39.15,39.2,39.08,39.14,7100.0,39.15,39.2,39.08,39.14,7100.0
2014-08-20 14:20:00,39.14,39.21,39.14,39.2,8500.0,39.14,39.21,39.14,39.2,8500.0
2014-08-20 14:30:00,39.21,39.26,39.21,39.23,6800.0,39.21,39.26,39.21,39.23,6800.0
2014-08-20 14:40:00,39.22,39.24,39.22,39.24,9300.0,39.22,39.24,39.22,39.24,9300.0
2014-08-20 14:50:00,39.25,39.27,39.22,39.25,6800.0,39.25,39.27,39.22,39.25,6800.0
2014-08-20 15:00:00,39.24,39.28,39.24,39.24,6000.0,39.24,39.28,39.24,39.24,6000.0
2014-08-20 15:10:00,39.24,39.25,39.18,39.22,13100.0,39.24,39.25,39.18,39.22,13100.0
2014-08-20 15:20:00,39.22,39.24,39.19,39.2,19500.0,39.22,39.24,39.19,39.2,19500.0
2014-08-20 15:30:00,39.18,39.3,39.18,39.27,19700.0,39.18,39.3,39.18,39.27,19700.0
2014-08-20 15:40:00,39.28,39.31,39.21,39.26,26000.0,39.28,39.31,39.21,39.26,26000.0
2014-08-20 15:50:00,39.26,39.37,39.23,39.3,76400.0,39.26,39.37,39.23,39.3,76400.0
2014-08-21 09:30:00,39.5,40.8,39.49,40.76,114300.0,39.5,40.8,39.49,40.76,114300.0
2014-08-21 09:40:00,40.77,41.1,40.57,41.0,69900.0,40.77,41.1,40.57,41.0,69900.0
2014-08-21 09:50:00,41.0,41.35,40.88,41.31,62100.0,41.0,41.35,40.88,41.31,62100.0
2014-08-21 10:00:00,41.35,41.39,41.06,41.13,65600.0,41.35,41.39,41.06,41.13,65600.0
2014-08-21 10:10:00,41.1,41.31,41.03,41.31,63300.0,41.1,41.31,41.03,41.31,63300.0
2014-08-21 10:20:00,41.31,41.48,41.23,41.3,62000.0,41.31,41.48,41.23,41.3,62000.0
2014-08-21 10:30:00,41.34,41.67,41.3,41.54,68300.0,41.34,41.67,41.3,41.54,68300.0
2014-08-21 10:40:00,41.52,41.75,41.52,41.63,48400.0,41.52,41.75,41.52,41.63,48400.0
2014-08-21 10:50:00,41.63,41.67,41.4,41.58,38900.0,41.63,41.67,41.4,41.58,38900.0
2014-08-21 11:00:00,41.57,41.58,41.49,41.56,40900.0,41.57,41.58,41.49,41.56,40900.0
2014-08-21 11:10:00,41.55,41.68,41.51,41.65,51500.0,41.55,41.68,41.51,41.65,51500.0
2014-08-21 11:20:00,41.66,41.73,41.5,41.66,45100.0,41.66,41.73,41.5,41.66,45100.0
2014-08-21 11:30:00,41.66,41.79,41.5,41.68,48300.0,41.66,41.79,41.5,41.68,48300.0
2014-08-21 11:40:00,41.68,41.74,41.67,41.67,18200.0,41.68,41.74,41.67,41.67,18200.0
2014-08-21 11:50:00,41.66,41.66,41.31,41.51,52500.0,41.66,41.66,41.31,41.51,52500.0
2014-08-21 12:00:00,41.48,41.54,41.43,41.54,32200.0,41.48,41.54,41.43,41.54,32200.0
2014-08-21 12:10:00,41.53,41.66,41.52,41.65,14800.0,41.53,41.66,41.52,41.65,14800.0
2014-08-21 12:20:00,41.65,41.65,41.56,41.58,15500.0,41.65,41.65,41.56,41.58,15500.0
2014-08-21 12:30:00,41.59,41.59,41.53,41.57,25100.0,41.59,41.59,41.53,41.57,25100.0
2014-08-21 12:40:00,41.58,41.6,41.56,41.6,12200.0,41.58,41.6,41.56,41.6,12200.0
2014-08-21 12:50:00,41.59,41.6,41.48,41.55,18800.0,41.59,41.6,41.48,41.55,18800.0
2014-08-21 13:00:00,41.55,41.64,41.32,41.41,42700.0,41.55,41.64,41.32,41.41,42700.0
2014-08-21 13:10:00,41.44,41.65,41.44,41.61,13100.0,41.44,41.65,41.44,41.61,13100.0
2014-08-21 13:20:00,41.59,41.62,41.43,41.58,14100.0,41.59,41.62,41.43,41.58,14100.0
2014-08-21 13:30:00,41.58,41.68,41.51,41.64,33100.0,41.58,41.68,41.51,41.64,33100.0
2014-08-21 13:40:00,41.64,41.69,41.52,41.63,20900.0,41.64,41.69,41.52,41.63,20900.0
2014-08-21 13:50:00,41.68,41.68,41.53,41.59,22900.0,41.68,41.68,41.53,41.59,22900.0
2014-08-21 14:00:00,41.59,41.62,41.51,41.51,18100.0,41.59,41.62,41.51,41.51,18100.0
2014-08-21 14:10:00,41.51,41.59,41.47,41.56,13800.0,41.51,41.59,41.47,41.56,13800.0
2014-08-21 14:20:00,41.57,41.62,41.53,41.59,14300.0,41.57,41.62,41.53,41.59,14300.0
2014-08-21 14:30:00,41.59,41.68,41.54,41.66,40700.0,41.59,41.68,41.54,41.66,40700.0
2014-08-21 14:40:00,41.65,41.67,41.63,41.64,15400.0,41.65,41.67,41.63,41.64,15400.0
2014-08-21 14:50:00,41.65,41.66,41.62,41.65,14400.0,41.65,41.66,41.62,41.65,14400.0
2014-08-21 15:00:00,41.66,41.67,41.5,41.55,26300.0,41.66,41.67,41.5,41.55,26300.0
2014-08-21 15:10:00,41.55,41.59,41.53,41.53,27300.0,41.55,41.59,41.53,41.53,27300.0
2014-08-21 15:20:00,41.53,41.61,41.53,41.57,30100.0,41.53,41.61,41.53,41.57,30100.0
2014-08-21 15:30:00,41.58,41.6,41.51,41.59,33800.0,41.58,41.6,41.51,41.59,33800.0
2014-08-21 15:40:00,41.59,41.64,41.58,41.64,41200.0,41.59,41.64,41.58,41.64,41200.0
2014-08-21 15:50:00,41.63,41.82,41.61,41.76,190400.0,41.63,41.82,41.61,41.76,190400.0
2014-08-22 09:30:00,42.55,42.55,41.36,41.61,54000.0,42.55,42.55,41.36,41.61,54000.0
2014-08-22 09:40:00,41.59,41.61,41.46,41.57,21400.0,41.59,41.61,41.46,41.57,21400.0
2014-08-22 09:50:00,41.57,41.65,41.56,41.58,16900.0,41.57,41.65,41.56,41.58,16900.0
2014-08-22 10:00:00,41.6,41.74,41.5,41.73,23200.0,41.6,41.74,41.5,41.73,23200.0
2014-08-22 10:10:00,41.74,41.75,41.62,41.68,17500.0,41.74,41.75,41.62,41.68,17500.0
2014-08-22 10:20:00,41.68,41.68,41.48,41.55,43700.0,41.68,41.68,41.48,41.55,43700.0
2014-08-22 10:30:00,41.55,41.55,41.3,41.37,30800.0,41.55,41.55,41.3,41.37,30800.0
2014-08-22 10:40:00,41.36,41.43,41.35,41.42,15400.0,41.36,41.43,41.35,41.42,15400.0
2014-08-22 10:50:00,41.42,41.43,41.29,41.31,14600.0,41.42,41.43,41.29,41.31,14600.0
2014-08-22 11:00:00,41.32,41.33,41.24,41.27,19800.0,41.32,41.33,41.24,41.27,19800.0
2014-08-22 11:10:00,41.28,41.31,41.25,41.29,17000.0,41.28,41.31,41.25,41.29,17000.0
2014-08-22 11:20:00,41.29,41.33,41.2,41.31,19600.0,41.29,41.33,41.2,41.31,19600.0
2014-08-22 11:30:00,41.31,41.32,41.28,41.29,10200.0,41.31,41.32,41.28,41.29,10200.0
2014-08-22 11:40:00,41.28,41.28,41.21,41.21,12400.0,41.28,41.28,41.21,41.21,12400.0
2014-08-22 11:50:00,41.22,41.25,41.2,41.22,19400.0,41.22,41.25,41.2,41.22,19400.0
2014-08-22 12:00:00,41.23,41.3,41.22,41.3,22500.0,41.23,41.3,41.22,41.3,22500.0
2014-08-22 12:10:00,41.3,41.32,41.29,41.3,23000.0,41.3,41.32,41.29,41.3,23000.0
2014-08-22 12:20:00,41.3,41.31,41.25,41.26,15900.0,41.3,41.31,41.25,41.26,15900.0
2014-08-22 12:30:00,41.27,41.27,41.23,41.24,3800.0,41.27,41.27,41.23,41.24,3800.0
2014-08-22 12:40:00,41.24,41.25,41.2,41.2,14000.0,41.24,41.25,41.2,41.2,14000.0
2014-08-22 12:50:00,41.21,41.21,41.08,41.1,22800.0,41.21,41.21,41.08,41.1,22800.0
2014-08-22 13:00:00,41.09,41.1,41.02,41.04,12300.0,41.09,41.1,41.02,41.04,12300.0
2014-08-22 13:10:00,41.03,41.04,40.98,40.99,9500.0,41.03,41.04,40.98,40.99,9500.0
2014-08-22 13:20:00,40.98,41.01,40.95,40.98,16100.0,40.98,41.01,40.95,40.98,16100.0
2014-08-22 13:30:00,40.97,40.98,40.94,40.95,6900.0,40.97,40.98,40.94,40.95,6900.0
2014-08-22 13:40:00,40.97,40.99,40.96,40.97,7300.0,40.97,40.99,40.96,40.97,7300.0
2014-08-22 13:50:00,40.98,41.01,40.94,40.96,15200.0,40.98,41.01,40.94,40.96,15200.0
2014-08-22 14:00:00,40.97,40.97,40.93,40.94,14300.0,40.97,40.97,40.93,40.94,14300.0
2014-08-22 14:10:00,40.93,40.94,40.9,40.9,13400.0,40.93,40.94,40.9,40.9,13400.0
2014-08-22 14:20:00,40.9,40.94,40.89,40.93,10100.0,40.9,40.94,40.89,40.93,10100.0
2014-08-22 14:30:00,40.92,40.97,40.87,40.92,16700.0,40.92,40.97,40.87,40.92,16700.0
2014-08-22 14:40:00,40.92,40.96,40.92,40.93,9100.0,40.92,40.96,40.92,40.93,9100.0
2014-08-22 14:50:00,40.92,41.02,40.92,40.98,31300.0,40.92,41.02,40.92,40.98,31300.0
2014-08-22 15:00:00,40.98,40.98,40.91,40.94,19700.0,40.98,40.98,40.91,40.94,19700.0
2014-08-22 15:10:00,40.94,41.0,40.92,41.0,16700.0,40.94,41.0,40.92,41.0,16700.0
2014-08-22 15:20:00,41.0,41.0,40.94,40.95,17100.0,41.0,41.0,40.94,40.95,17100.0
2014-08-22 15:30:00,40.94,40.95,40.9,40.91,15600.0,40.94,40.95,40.9,40.91,15600.0
2014-08-22 15:40:00,40.91,40.93,40.77,40.78,73200.0,40.91,40.93,40.77,40.78,73200.0
2014-08-22 15:50:00,40.78,40.78,40.69,40.7,82300.0,40.78,40.78,40.69,40.7,82300.0
2014-08-25 09:30:00,40.96,40.96,40.71,40.73,18400.0,40.96,40.96,40.71,40.73,18400.0
2014-08-25 09:40:00,40.75,40.79,40.71,40.79,9200.0,40.75,40.79,40.71,40.79,9200.0
2014-08-25 09:50:00,40.79,40.93,40.79,40.9,10400.0,40.79,40.93,40.79,40.9,10400.0
2014-08-25 10:00:00,40.87,40.9,40.82,40.88,6900.0,40.87,40.9,40.82,40.88,6900.0
2014-08-25 10:10:00,40.9,40.94,40.84,40.89,10200.0,40.9,40.94,40.84,40.89,10200.0
2014-08-25 10:20:00,40.89,40.94,40.86,40.91,8700.0,40.89,40.94,40.86,40.91,8700.0
2014-08-25 10:30:00,40.93,40.98,40.91,40.96,8300.0,40.93,40.98,40.91,40.96,8300.0
2014-08-25 10:40:00,40.98,41.0,40.94,40.97,8300.0,40.98,41.0,40.94,40.97,8300.0
2014-08-25 10:50:00,40.99,40.99,40.96,40.98,4500.0,40.99,40.99,40.96,40.98,4500.0
2014-08-25 11:00:00,40.98,40.98,40.89,40.9,8200.0,40.98,40.98,40.89,40.9,8200.0
2014-08-25 11:10:00,40.88,40.95,40.87,40.92,4300.0,40.88,40.95,40.87,40.92,4300.0
2014-08-25 11:20:00,40.92,40.97,40.9,40.95,10400.0,40.92,40.97,40.9,40.95,10400.0
2014-08-25 11:30:00,40.93,40.99,40.93,40.98,3700.0,40.93,40.99,40.93,40.98,3700.0
2014-08-25 11:40:00,40.98,40.99,40.95,40.98,9300.0,40.98,40.99,40.95,40.98,9300.0
2014-08-25 11:50:00,40.97,40.99,40.94,40.96,6000.0,40.97,40.99,40.94,40.96,6000.0
2014-08-25 12:00:00,40.95,40.95,40.9,40.93,6600.0,40.95,40.95,40.9,40.93,6600.0
2014-08-25 12:10:00,40.93,40.93,40.87,40.88,39700.0,40.93,40.93,40.87,40.88,39700.0
2014-08-25 12:20:00,40.86,40.87,40.71,40.71,7700.0,40.86,40.87,40.71,40.71,7700.0
2014-08-25 12:30:00,40.72,40.75,40.67,40.7,10800.0,40.72,40.75,40.67,40.7,10800.0
2014-08-25 12:40:00,40.72,40.79,40.72,40.77,10500.0,40.72,40.79,40.72,40.77,10500.0
2014-08-25 12:50:00,40.75,40.75,40.72,40.72,7700.0,40.75,40.75,40.72,40.72,7700.0
2014-08-25 13:00:00,40.71,40.72,40.67,40.69,6400.0,40.71,40.72,40.67,40.69,6400.0
2014-08-25 13:10:00,40.67,40.71,40.67,40.7,4200.0,40.67,40.71,40.67,40.7,4200.0
2014-08-25 13:20:00,40.7,40.72,40.63,40.63,23100.0,40.7,40.72,40.63,40.63,23100.0
2014-08-25 13:30:00,40.64,40.69,40.64,40.68,12200.0,40.64,40.69,40.64,40.68,12200.0
2014-08-25 13:40:00,40.69,40.71,40.67,40.67,11200.0,40.69,40.71,40.67,40.67,11200.0
2014-08-25 13:50:00,40.68,40.72,40.68,40.7,9200.0,40.68,40.72,40.68,40.7,9200.0
2014-08-25 14:00:00,40.7,40.7,40.66,40.67,10500.0,40.7,40.7,40.66,40.67,10500.0
2014-08-25 14:10:00,40.67,40.72,40.67,40.69,11400.0,40.67,40.72,40.67,40.69,11400.0
2014-08-25 14:20:00,40.7,40.7,40.64,40.64,9300.0,40.7,40.7,40.64,40.64,9300.0
2014-08-25 14:30:00,40.64,40.65,40.64,40.64,7700.0,40.64,40.65,40.64,40.64,7700.0
2014-08-25 14:40:00,40.64,40.65,40.61,40.64,10100.0,40.64,40.65,40.61,40.64,10100.0
2014-08-25 14:50:00,40.65,40.66,40.63,40.63,11600.0,40.65,40.66,40.63,40.63,11600.0
2014-08-25 15:00:00,40.63,40.65,40.61,40.63,16400.0,40.63,40.65,40.61,40.63,16400.0
2014-08-25 15:10:00,40.63,40.65,40.63,40.64,21100.0,40.63,40.65,40.63,40.64,21100.0
2014-08-25 15:20:00,40.63,40.72,40.63,40.72,26000.0,40.63,40.72,40.63,40.72,26000.0
2014-08-25 15:30:00,40.72,40.72,40.69,40.7,21600.0,40.72,40.72,40.69,40.7,21600.0
2014-08-25 15:40:00,40.7,40.71,40.59,40.59,53400.0,40.7,40.71,40.59,40.59,53400.0
2014-08-25 15:50:00,40.59,40.65,40.56,40.65,88300.0,40.59,40.65,40.56,40.65,88300.0
2014-08-26 09:30:00,40.76,40.99,40.66,40.66,11500.0,40.76,40.99,40.66,40.66,11500.0
2014-08-26 09:40:00,40.61,40.73,40.6,40.73,11700.0,40.61,40.73,40.6,40.73,11700.0
2014-08-26 09:50:00,40.75,40.78,40.71,40.76,6900.0,40.75,40.78,40.71,40.76,6900.0
2014-08-26 10:00:00,40.77,40.8,40.74,40.77,10000.0,40.77,40.8,40.74,40.77,10000.0
2014-08-26 10:10:00,40.78,40.88,40.78,40.87,12800.0,40.78,40.88,40.78,40.87,12800.0
2014-08-26 10:20:00,40.84,40.88,40.8,40.88,20500.0,40.84,40.88,40.8,40.88,20500.0
2014-08-26 10:30:00,40.88,40.97,40.88,40.94,8100.0,40.88,40.97,40.88,40.94,8100.0
2014-08-26 10:40:00,40.93,40.97,40.91,40.93,3700.0,40.93,40.97,40.91,40.93,3700.0
2014-08-26 10:50:00,40.94,40.98,40.92,40.97,2800.0,40.94,40.98,40.92,40.97,2800.0
2014-08-26 11:00:00,40.98,41.0,40.95,40.98,8100.0,40.98,41.0,40.95,40.98,8100.0
2014-08-26 11:10:00,40.94,40.96,40.9,40.9,8300.0,40.94,40.96,40.9,40.9,8300.0
2014-08-26 11:20:00,40.9,40.95,40.89,40.95,7800.0,40.9,40.95,40.89,40.95,7800.0
2014-08-26 11:30:00,40.95,40.95,40.88,40.89,4400.0,40.95,40.95,40.88,40.89,4400.0
2014-08-26 11:40:00,40.91,40.95,40.91,40.93,3200.0,40.91,40.95,40.91,40.93,3200.0
2014-08-26 11:50:00,40.92,40.95,40.91,40.94,4400.0,40.92,40.95,40.91,40.94,4400.0
2014-08-26 12:00:00,40.94,40.97,40.89,40.95,4800.0,40.94,40.97,40.89,40.95,4800.0
2014-08-26 12:10:00,40.93,40.95,40.93,40.94,2200.0,40.93,40.95,40.93,40.94,2200.0
2014-08-26 12:20:00,40.96,40.96,40.92,40.92,3900.0,40.96,40.96,40.92,40.92,3900.0
2014-08-26 12:30:00,40.91,40.94,40.89,40.91,10100.0,40.91,40.94,40.89,40.91,10100.0
2014-08-26 12:40:00,40.93,40.93,40.89,40.91,3400.0,40.93,40.93,40.89,40.91,3400.0
2014-08-26 12:50:00,40.9,40.93,40.89,40.91,5000.0,40.9,40.93,40.89,40.91,5000.0
2014-08-26 13:00:00,40.9,40.93,40.89,40.93,4600.0,40.9,40.93,40.89,40.93,4600.0
2014-08-26 13:10:00,40.93,40.93,40.9,40.92,3900.0,40.93,40.93,40.9,40.92,3900.0
2014-08-26 13:20:00,40.92,40.94,40.92,40.92,2000.0,40.92,40.94,40.92,40.92,2000.0
2014-08-26 13:30:00,40.93,40.94,40.89,40.93,7700.0,40.93,40.94,40.89,40.93,7700.0
2014-08-26 13:40:00,40.93,40.94,40.86,40.87,7500.0,40.93,40.94,40.86,40.87,7500.0
2014-08-26 13:50:00,40.88,40.91,40.87,40.91,12100.0,40.88,40.91,40.87,40.91,12100.0
2014-08-26 14:00:00,40.93,40.95,40.92,40.92,12200.0,40.93,40.95,40.92,40.92,12200.0
2014-08-26 14:10:00,40.92,40.99,40.92,40.99,10000.0,40.92,40.99,40.92,40.99,10000.0
2014-08-26 14:20:00,40.98,40.99,40.97,40.98,8400.0,40.98,40.99,40.97,40.98,8400.0
2014-08-26 14:30:00,40.98,40.98,40.92,40.95,16500.0,40.98,40.98,40.92,40.95,16500.0
2014-08-26 14:40:00,40.96,40.99,40.96,40.99,14500.0,40.96,40.99,40.96,40.99,14500.0
2014-08-26 14:50:00,40.99,41.0,40.97,40.98,6800.0,40.99,41.0,40.97,40.98,6800.0
2014-08-26 15:00:00,40.98,40.99,40.98,40.98,12000.0,40.98,40.99,40.98,40.98,12000.0
2014-08-26 15:10:00,40.99,40.99,40.96,40.98,13800.0,40.99,40.99,40.96,40.98,13800.0
2014-08-26 15:20:00,40.98,40.99,40.96,40.97,8900.0,40.98,40.99,40.96,40.97,8900.0
2014-08-26 15:30:00,40.97,40.98,40.96,40.96,8200.0,40.97,40.98,40.96,40.96,8200.0
2014-08-26 15:40:00,40.96,40.97,40.91,40.91,54600.0,40.96,40.97,40.91,40.91,54600.0
2014-08-26 15:50:00,40.91,40.93,40.88,40.9,59200.0,40.91,40.93,40.88,40.9,59200.0
2014-08-27 09:30:00,41.0,41.24,40.86,41.24,44000.0,41.0,41.24,40.86,41.24,44000.0
2014-08-27 09:40:00,41.21,41.29,41.17,41.2,35500.0,41.21,41.29,41.17,41.2,35500.0
2014-08-27 09:50:00,41.19,41.2,40.99,41.0,52000.0,41.19,41.2,40.99,41.0,52000.0
2014-08-27 10:00:00,41.01,41.07,40.98,41.01,32800.0,41.01,41.07,40.98,41.01,32800.0
2014-08-27 10:10:00,41.01,41.05,40.93,41.02,13100.0,41.01,41.05,40.93,41.02,13100.0
2014-08-27 10:20:00,41.02,41.04,40.96,40.98,14000.0,41.02,41.04,40.96,40.98,14000.0
2014-08-27 10:30:00,40.97,41.04,40.86,40.86,16200.0,40.97,41.04,40.86,40.86,16200.0
2014-08-27 10:40:00,40.87,40.9,40.84,40.85,10900.0,40.87,40.9,40.84,40.85,10900.0
2014-08-27 10:50:00,40.84,40.85,40.81,40.81,12000.0,40.84,40.85,40.81,40.81,12000.0
2014-08-27 11:00:00,40.82,40.84,40.82,40.82,6700.0,40.82,40.84,40.82,40.82,6700.0
2014-08-27 11:10:00,40.82,40.88,40.81,40.88,9500.0,40.82,40.88,40.81,40.88,9500.0
2014-08-27 11:20:00,40.89,40.89,40.77,40.78,7600.0,40.89,40.89,40.77,40.78,7600.0
2014-08-27 11:30:00,40.77,40.8,40.75,40.78,10500.0,40.77,40.8,40.75,40.78,10500.0
2014-08-27 11:40:00,40.77,40.82,40.77,40.8,6400.0,40.77,40.82,40.77,40.8,6400.0
2014-08-27 11:50:00,40.82,40.82,40.79,40.79,2900.0,40.82,40.82,40.79,40.79,2900.0
2014-08-27 12:00:00,40.8,40.81,40.75,40.75,6900.0,40.8,40.81,40.75,40.75,6900.0
2014-08-27 12:10:00,40.76,40.77,40.75,40.77,500.0,40.76,40.77,40.75,40.77,500.0
2014-08-27 12:20:00,40.77,40.78,40.77,40.78,3100.0,40.77,40.78,40.77,40.78,3100.0
2014-08-27 12:30:00,40.79,40.8,40.78,40.78,3300.0,40.79,40.8,40.78,40.78,3300.0
2014-08-27 12:40:00,40.78,40.8,40.77,40.78,3000.0,40.78,40.8,40.77,40.78,3000.0
2014-08-27 12:50:00,40.8,40.8,40.79,40.79,1200.0,40.8,40.8,40.79,40.79,1200.0
2014-08-27 13:00:00,40.8,40.84,40.8,40.83,2700.0,40.8,40.84,40.8,40.83,2700.0
2014-08-27 13:10:00,40.83,40.9,40.83,40.9,18000.0,40.83,40.9,40.83,40.9,18000.0
2014-08-27 13:20:00,40.9,40.91,40.88,40.88,4800.0,40.9,40.91,40.88,40.88,4800.0
2014-08-27 13:30:00,40.87,40.91,40.86,40.91,16800.0,40.87,40.91,40.86,40.91,16800.0
2014-08-27 13:40:00,40.91,40.94,40.9,40.91,4500.0,40.91,40.94,40.9,40.91,4500.0
2014-08-27 13:50:00,40.92,40.93,40.92,40.93,1600.0,40.92,40.93,40.92,40.93,1600.0
2014-08-27 14:00:00,40.93,40.94,40.91,40.93,10000.0,40.93,40.94,40.91,40.93,10000.0
2014-08-27 14:10:00,40.92,40.95,40.92,40.94,3800.0,40.92,40.95,40.92,40.94,3800.0
2014-08-27 14:20:00,40.95,40.95,40.91,40.91,3000.0,40.95,40.95,40.91,40.91,3000.0
2014-08-27 14:30:00,40.9,40.92,40.9,40.9,23200.0,40.9,40.92,40.9,40.9,23200.0
2014-08-27 14:40:00,40.9,40.91,40.87,40.87,7400.0,40.9,40.91,40.87,40.87,7400.0
2014-08-27 14:50:00,40.9,40.91,40.85,40.85,7000.0,40.9,40.91,40.85,40.85,7000.0
2014-08-27 15:00:00,40.84,40.9,40.84,40.9,4800.0,40.84,40.9,40.84,40.9,4800.0
2014-08-27 15:10:00,40.89,40.92,40.87,40.92,5100.0,40.89,40.92,40.87,40.92,5100.0
2014-08-27 15:20:00,40.91,40.93,40.9,40.9,6400.0,40.91,40.93,40.9,40.9,6400.0
2014-08-27 15:30:00,40.89,40.92,40.88,40.91,10600.0,40.89,40.92,40.88,40.91,10600.0
2014-08-27 15:40:00,40.91,40.92,40.9,40.91,8800.0,40.91,40.92,40.9,40.91,8800.0
2014-08-27 15:50:00,40.92,40.93,40.88,40.89,26100.0,40.92,40.93,40.88,40.89,26100.0
2014-08-28 09:30:00,40.69,40.83,40.66,40.72,18900.0,40.69,40.83,40.66,40.72,18900.0
2014-08-28 09:40:00,40.69,40.77,40.63,40.76,6100.0,40.69,40.77,40.63,40.76,6100.0
2014-08-28 09:50:00,40.78,40.86,40.78,40.82,4500.0,40.78,40.86,40.78,40.82,4500.0
2014-08-28 10:00:00,40.8,40.82,40.75,40.81,6300.0,40.8,40.82,40.75,40.81,6300.0
2014-08-28 10:10:00,40.8,40.8,40.7,40.72,5700.0,40.8,40.8,40.7,40.72,5700.0
2014-08-28 10:20:00,40.7,40.74,40.7,40.72,4200.0,40.7,40.74,40.7,40.72,4200.0
2014-08-28 10:30:00,40.71,40.74,40.68,40.68,7800.0,40.71,40.74,40.68,40.68,7800.0
2014-08-28 10:40:00,40.67,40.76,40.67,40.76,4700.0,40.67,40.76,40.67,40.76,4700.0
2014-08-28 10:50:00,40.76,40.76,40.71,40.71,2500.0,40.76,40.76,40.71,40.71,2500.0
2014-08-28 11:00:00,40.71,40.75,40.71,40.75,4500.0,40.71,40.75,40.71,40.75,4500.0
2014-08-28 11:10:00,40.74,40.79,40.74,40.77,4300.0,40.74,40.79,40.74,40.77,4300.0
2014-08-28 11:20:00,40.75,40.81,40.75,40.81,3700.0,40.75,40.81,40.75,40.81,3700.0
2014-08-28 11:30:00,40.81,40.82,40.8,40.81,2400.0,40.81,40.82,40.8,40.81,2400.0
2014-08-28 11:40:00,40.81,40.83,40.81,40.81,2600.0,40.81,40.83,40.81,40.81,2600.0
2014-08-28 11:50:00,40.83,40.87,40.83,40.85,2800.0,40.83,40.87,40.83,40.85,2800.0
2014-08-28 12:00:00,40.86,40.88,40.85,40.87,2400.0,40.86,40.88,40.85,40.87,2400.0
2014-08-28 12:10:00,40.88,40.91,40.87,40.91,2500.0,40.88,40.91,40.87,40.91,2500.0
2014-08-28 12:20:00,40.9,40.91,40.88,40.88,1800.0,40.9,40.91,40.88,40.88,1800.0
2014-08-28 12:30:00,40.88,40.9,40.88,40.88,1000.0,40.88,40.9,40.88,40.88,1000.0
2014-08-28 12:40:00,40.88,40.89,40.86,40.88,7000.0,40.88,40.89,40.86,40.88,7000.0
2014-08-28 12:50:00,40.87,40.87,40.82,40.83,8100.0,40.87,40.87,40.82,40.83,8100.0
2014-08-28 13:00:00,40.84,40.85,40.81,40.84,5100.0,40.84,40.85,40.81,40.84,5100.0
2014-08-28 13:10:00,40.84,40.87,40.84,40.86,3200.0,40.84,40.87,40.84,40.86,3200.0
2014-08-28 13:20:00,40.86,40.87,40.84,40.86,5000.0,40.86,40.87,40.84,40.86,5000.0
2014-08-28 13:30:00,40.86,40.87,40.85,40.87,8300.0,40.86,40.87,40.85,40.87,8300.0
2014-08-28 13:40:00,40.88,40.89,40.87,40.87,400.0,40.88,40.89,40.87,40.87,400.0
2014-08-28 13:50:00,40.87,40.87,40.85,40.85,5000.0,40.87,40.87,40.85,40.85,5000.0
2014-08-28 14:00:00,40.86,40.87,40.86,40.86,3000.0,40.86,40.87,40.86,40.86,3000.0
2014-08-28 14:10:00,40.86,40.87,40.85,40.87,2900.0,40.86,40.87,40.85,40.87,2900.0
2014-08-28 14:20:00,40.85,40.89,40.85,40.88,6500.0,40.85,40.89,40.85,40.88,6500.0
2014-08-28 14:30:00,40.9,40.91,40.89,40.9,1900.0,40.9,40.91,40.89,40.9,1900.0
2014-08-28 14:40:00,40.9,40.91,40.89,40.91,2400.0,40.9,40.91,40.89,40.91,2400.0
2014-08-28 14:50:00,40.89,40.9,40.87,40.89,3800.0,40.89,40.9,40.87,40.89,3800.0
2014-08-28 15:00:00,40.88,40.88,40.84,40.84,3400.0,40.88,40.88,40.84,40.84,3400.0
2014-08-28 15:10:00,40.84,40.9,40.84,40.9,4300.0,40.84,40.9,40.84,40.9,4300.0
2014-08-28 15:20:00,40.9,40.91,40.87,40.88,6500.0,40.9,40.91,40.87,40.88,6500.0
2014-08-28 15:30:00,40.87,40.88,40.86,40.87,37100.0,40.87,40.88,40.86,40.87,37100.0
2014-08-28 15:40:00,40.86,40.87,40.82,40.83,11300.0,40.86,40.87,40.82,40.83,11300.0
2014-08-28 15:50:00,40.82,40.83,40.74,40.75,60300.0,40.82,40.83,40.74,40.75,60300.0
2014-08-29 09:30:00,40.89,40.94,40.56,40.86,9400.0,40.89,40.94,40.56,40.86,9400.0
2014-08-29 09:40:00,40.89,40.89,40.83,40.83,1600.0,40.89,40.89,40.83,40.83,1600.0
2014-08-29 09:50:00,40.83,40.9,40.81,40.81,3100.0,40.83,40.9,40.81,40.81,3100.0
2014-08-29 10:00:00,40.81,40.82,40.68,40.68,6800.0,40.81,40.82,40.68,40.68,6800.0
2014-08-29 10:10:00,40.69,40.75,40.65,40.72,5600.0,40.69,40.75,40.65,40.72,5600.0
2014-08-29 10:20:00,40.72,40.78,40.7,40.7,4400.0,40.72,40.78,40.7,40.7,4400.0
2014-08-29 10:30:00,40.68,40.75,40.68,40.72,2600.0,40.68,40.75,40.68,40.72,2600.0
2014-08-29 10:40:00,40.75,40.81,40.74,40.81,8200.0,40.75,40.81,40.74,40.81,8200.0
2014-08-29 10:50:00,40.82,40.88,40.82,40.87,4600.0,40.82,40.88,40.82,40.87,4600.0
2014-08-29 11:00:00,40.9,40.94,40.89,40.92,15900.0,40.9,40.94,40.89,40.92,15900.0
2014-08-29 11:10:00,40.92,40.97,40.91,40.96,6900.0,40.92,40.97,40.91,40.96,6900.0
2014-08-29 11:20:00,40.97,40.98,40.96,40.96,2100.0,40.97,40.98,40.96,40.96,2100.0
2014-08-29 11:30:00,40.96,41.0,40.96,40.98,11700.0,40.96,41.0,40.96,40.98,11700.0
2014-08-29 11:40:00,40.99,40.99,40.98,40.99,2100.0,40.99,40.99,40.98,40.99,2100.0
2014-08-29 11:50:00,40.98,40.98,40.97,40.97,1000.0,40.98,40.98,40.97,40.97,1000.0
2014-08-29 12:00:00,40.97,40.97,40.92,40.92,2600.0,40.97,40.97,40.92,40.92,2600.0
2014-08-29 12:10:00,40.91,40.92,40.89,40.89,2500.0,40.91,40.92,40.89,40.89,2500.0
2014-08-29 12:20:00,40.89,40.89,40.84,40.86,3200.0,40.89,40.89,40.84,40.86,3200.0
2014-08-29 12:30:00,40.87,40.87,40.83,40.84,2400.0,40.87,40.87,40.83,40.84,2400.0
2014-08-29 12:40:00,40.84,40.86,40.84,40.85,2200.0,40.84,40.86,40.84,40.85,2200.0
2014-08-29 12:50:00,40.85,40.86,40.85,40.86,900.0,40.85,40.86,40.85,40.86,900.0
2014-08-29 13:00:00,40.86,40.87,40.84,40.84,2000.0,40.86,40.87,40.84,40.84,2000.0
2014-08-29 13:10:00,40.85,40.85,40.83,40.83,1800.0,40.85,40.85,40.83,40.83,1800.0
2014-08-29 13:20:00,40.83,40.83,40.77,40.8,5100.0,40.83,40.83,40.77,40.8,5100.0
2014-08-29 13:30:00,40.8,40.8,40.77,40.77,2700.0,40.8,40.8,40.77,40.77,2700.0
2014-08-29 13:40:00,40.77,40.78,40.76,40.76,1500.0,40.77,40.78,40.76,40.76,1500.0
2014-08-29 13:50:00,40.76,40.8,40.76,40.8,3000.0,40.76,40.8,40.76,40.8,3000.0
2014-08-29 14:00:00,40.81,40.85,40.79,40.85,2700.0,40.81,40.85,40.79,40.85,2700.0
2014-08-29 14:10:00,40.85,40.87,40.84,40.86,2300.0,40.85,40.87,40.84,40.86,2300.0
2014-08-29 14:20:00,40.87,40.88,40.86,40.88,4300.0,40.87,40.88,40.86,40.88,4300.0
2014-08-29 14:30:00,40.88,40.89,40.87,40.87,10400.0,40.88,40.89,40.87,40.87,10400.0
2014-08-29 14:40:00,40.87,40.87,40.86,40.86,3300.0,40.87,40.87,40.86,40.86,3300.0
2014-08-29 14:50:00,40.86,40.88,40.85,40.88,4800.0,40.86,40.88,40.85,40.88,4800.0
2014-08-29 15:00:00,40.87,40.88,40.86,40.88,4300.0,40.87,40.88,40.86,40.88,4300.0
2014-08-29 15:10:00,40.88,40.88,40.87,40.88,5400.0,40.88,40.88,40.87,40.88,5400.0
2014-08-29 15:20:00,40.88,40.88,40.86,40.87,3200.0,40.88,40.88,40.86,40.87,3200.0
2014-08-29 15:30:00,40.86,40.89,40.83,40.87,6400.0,40.86,40.89,40.83,40.87,6400.0
2014-08-29 15:40:00,40.88,40.89,40.85,40.85,6900.0,40.88,40.89,40.85,40.85,6900.0
2014-08-29 15:50:00,40.86,40.93,40.85,40.9,120800.0,40.86,40.93,40.85,40.9,120800.0
2014-09-02 09:30:00,40.57,40.9,40.55,40.87,76900.0,40.57,40.9,40.55,40.87,76900.0
2014-09-02 09:40:00,40.84,40.86,40.77,40.82,30200.0,40.84,40.86,40.77,40.82,30200.0
2014-09-02 09:50:00,40.83,40.97,40.81,40.94,36100.0,40.83,40.97,40.81,40.94,36100.0
2014-09-02 10:00:00,40.98,41.0,40.94,40.96,39000.0,40.98,41.0,40.94,40.96,39000.0
2014-09-02 10:10:00,40.97,40.99,40.87,40.91,26800.0,40.97,40.99,40.87,40.91,26800.0
2014-09-02 10:20:00,40.91,40.98,40.91,40.94,21000.0,40.91,40.98,40.91,40.94,21000.0
2014-09-02 10:30:00,40.94,40.96,40.82,40.86,24000.0,40.94,40.96,40.82,40.86,24000.0
2014-09-02 10:40:00,40.86,40.94,40.86,40.9,14900.0,40.86,40.94,40.86,40.9,14900.0
2014-09-02 10:50:00,40.9,40.99,40.9,40.99,13300.0,40.9,40.99,40.9,40.99,13300.0
2014-09-02 11:00:00,40.99,41.0,40.92,40.93,23600.0,40.99,41.0,40.92,40.93,23600.0
2014-09-02 11:10:00,40.92,40.95,40.76,40.76,26600.0,40.92,40.95,40.76,40.76,26600.0
2014-09-02 11:20:00,40.76,40.8,40.7,40.72,22700.0,40.76,40.8,40.7,40.72,22700.0
2014-09-02 11:30:00,40.72,40.77,40.71,40.73,13400.0,40.72,40.77,40.71,40.73,13400.0
2014-09-02 11:40:00,40.73,40.78,40.73,40.77,16700.0,40.73,40.78,40.73,40.77,16700.0
2014-09-02 11:50:00,40.78,40.78,40.72,40.75,13600.0,40.78,40.78,40.72,40.75,13600.0
2014-09-02 12:00:00,40.74,40.8,40.74,40.8,10200.0,40.74,40.8,40.74,40.8,10200.0
2014-09-02 12:10:00,40.78,40.85,40.78,40.84,11900.0,40.78,40.85,40.78,40.84,11900.0
2014-09-02 12:20:00,40.84,40.87,40.84,40.85,10900.0,40.84,40.87,40.84,40.85,10900.0
2014-09-02 12:30:00,40.85,40.85,40.68,40.68,16000.0,40.85,40.85,40.68,40.68,16000.0
2014-09-02 12:40:00,40.69,40.69,40.64,40.68,12800.0,40.69,40.69,40.64,40.68,12800.0
2014-09-02 12:50:00,40.67,40.71,40.66,40.66,10600.0,40.67,40.71,40.66,40.66,10600.0
2014-09-02 13:00:00,40.67,40.76,40.66,40.74,10500.0,40.67,40.76,40.66,40.74,10500.0
2014-09-02 13:10:00,40.74,40.83,40.73,40.75,12100.0,40.74,40.83,40.73,40.75,12100.0
2014-09-02 13:20:00,40.76,40.76,40.67,40.68,22000.0,40.76,40.76,40.67,40.68,22000.0
2014-09-02 13:30:00,40.69,40.75,40.69,40.74,12200.0,40.69,40.75,40.69,40.74,12200.0
2014-09-02 13:40:00,40.74,40.75,40.71,40.73,10100.0,40.74,40.75,40.71,40.73,10100.0
2014-09-02 13:50:00,40.75,40.75,40.71,40.72,11800.0,40.75,40.75,40.71,40.72,11800.0
2014-09-02 14:00:00,40.72,40.75,40.7,40.73,8500.0,40.72,40.75,40.7,40.73,8500.0
2014-09-02 14:10:00,40.75,40.77,40.72,40.76,11000.0,40.75,40.77,40.72,40.76,11000.0
2014-09-02 14:20:00,40.77,40.81,40.74,40.76,19200.0,40.77,40.81,40.74,40.76,19200.0
2014-09-02 14:30:00,40.76,40.78,40.75,40.78,13000.0,40.76,40.78,40.75,40.78,13000.0
2014-09-02 14:40:00,40.78,40.79,40.74,40.78,18400.0,40.78,40.79,40.74,40.78,18400.0
2014-09-02 14:50:00,40.79,40.8,40.75,40.78,13200.0,40.79,40.8,40.75,40.78,13200.0
2014-09-02 15:00:00,40.78,40.78,40.73,40.73,10200.0,40.78,40.78,40.73,40.73,10200.0
2014-09-02 15:10:00,40.73,40.78,40.73,40.76,20600.0,40.73,40.78,40.73,40.76,20600.0
2014-09-02 15:20:00,40.76,40.8,40.76,40.78,14300.0,40.76,40.8,40.76,40.78,14300.0
2014-09-02 15:30:00,40.77,40.78,40.75,40.77,26100.0,40.77,40.78,40.75,40.77,26100.0
2014-09-02 15:40:00,40.76,40.8,40.72,40.73,36500.0,40.76,40.8,40.72,40.73,36500.0
2014-09-02 15:50:00,40.73,40.8,40.73,40.79,100000.0,40.73,40.8,40.73,40.79,100000.0
2014-09-03 09:30:00,40.82,40.95,40.76,40.89,20400.0,40.82,40.95,40.76,40.89,20400.0
2014-09-03 09:40:00,40.97,41.01,40.92,40.98,22000.0,40.97,41.01,40.92,40.98,22000.0
2014-09-03 09:50:00,40.96,41.0,40.93,40.96,7900.0,40.96,41.0,40.93,40.96,7900.0
2014-09-03 10:00:00,40.96,41.01,40.95,40.97,17000.0,40.96,41.01,40.95,40.97,17000.0
2014-09-03 10:10:00,40.97,41.02,40.97,40.98,12400.0,40.97,41.02,40.97,40.98,12400.0
2014-09-03 10:20:00,40.98,41.0,40.89,40.89,11300.0,40.98,41.0,40.89,40.89,11300.0
2014-09-03 10:30:00,40.91,40.99,40.9,40.98,9800.0,40.91,40.99,40.9,40.98,9800.0
2014-09-03 10:40:00,40.97,41.08,40.96,41.08,21800.0,40.97,41.08,40.96,41.08,21800.0
2014-09-03 10:50:00,41.07,41.1,41.04,41.09,5900.0,41.07,41.1,41.04,41.09,5900.0
2014-09-03 11:00:00,41.09,41.09,41.05,41.05,6700.0,41.09,41.09,41.05,41.05,6700.0
2014-09-03 11:10:00,41.05,41.06,41.0,41.03,7200.0,41.05,41.06,41.0,41.03,7200.0
2014-09-03 11:20:00,41.03,41.05,40.99,41.0,13200.0,41.03,41.05,40.99,41.0,13200.0
2014-09-03 11:30:00,41.0,41.03,40.99,41.02,10100.0,41.0,41.03,40.99,41.02,10100.0
2014-09-03 11:40:00,41.03,41.05,40.99,40.99,10400.0,41.03,41.05,40.99,40.99,10400.0
2014-09-03 11:50:00,41.0,41.02,40.98,40.98,8300.0,41.0,41.02,40.98,40.98,8300.0
2014-09-03 12:00:00,40.97,41.02,40.94,41.02,6800.0,40.97,41.02,40.94,41.02,6800.0
2014-09-03 12:10:00,41.02,41.07,41.02,41.05,8600.0,41.02,41.07,41.02,41.05,8600.0
2014-09-03 12:20:00,41.05,41.1,41.05,41.09,11000.0,41.05,41.1,41.05,41.09,11000.0
2014-09-03 12:30:00,41.09,41.11,41.08,41.11,8000.0,41.09,41.11,41.08,41.11,8000.0
2014-09-03 12:40:00,41.12,41.15,41.12,41.15,6100.0,41.12,41.15,41.12,41.15,6100.0
2014-09-03 12:50:00,41.15,41.16,41.13,41.16,9500.0,41.15,41.16,41.13,41.16,9500.0
2014-09-03 13:00:00,41.15,41.17,41.14,41.17,10400.0,41.15,41.17,41.14,41.17,10400.0
2014-09-03 13:10:00,41.18,41.19,41.17,41.18,7700.0,41.18,41.19,41.17,41.18,7700.0
2014-09-03 13:20:00,41.19,41.22,41.19,41.22,13500.0,41.19,41.22,41.19,41.22,13500.0
2014-09-03 13:30:00,41.22,41.29,41.2,41.22,42700.0,41.22,41.29,41.2,41.22,42700.0
2014-09-03 13:40:00,41.22,41.28,41.22,41.23,14300.0,41.22,41.28,41.22,41.23,14300.0
2014-09-03 13:50:00,41.23,41.26,41.21,41.26,11800.0,41.23,41.26,41.21,41.26,11800.0
2014-09-03 14:00:00,41.25,41.27,41.22,41.26,10200.0,41.25,41.27,41.22,41.26,10200.0
2014-09-03 14:10:00,41.26,41.28,41.25,41.27,14000.0,41.26,41.28,41.25,41.27,14000.0
2014-09-03 14:20:00,41.26,41.27,41.25,41.27,17000.0,41.26,41.27,41.25,41.27,17000.0
2014-09-03 14:30:00,41.27,41.29,41.26,41.28,6600.0,41.27,41.29,41.26,41.28,6600.0
2014-09-03 14:40:00,41.28,41.28,41.25,41.26,17100.0,41.28,41.28,41.25,41.26,17100.0
2014-09-03 14:50:00,41.25,41.28,41.24,41.26,23900.0,41.25,41.28,41.24,41.26,23900.0
2014-09-03 15:00:00,41.26,41.28,41.25,41.27,19900.0,41.26,41.28,41.25,41.27,19900.0
2014-09-03 15:10:00,41.28,41.3,41.27,41.3,14400.0,41.28,41.3,41.27,41.3,14400.0
2014-09-03 15:20:00,41.29,41.31,41.28,41.3,15500.0,41.29,41.31,41.28,41.3,15500.0
2014-09-03 15:30:00,41.3,41.31,41.28,41.29,19400.0,41.3,41.31,41.28,41.29,19400.0
2014-09-03 15:40:00,41.29,41.32,41.29,41.32,20600.0,41.29,41.32,41.29,41.32,20600.0
2014-09-03 15:50:00,41.31,41.37,41.28,41.37,94100.0,41.31,41.37,41.28,41.37,94100.0
2014-09-04 09:30:00,41.36,41.6,41.32,41.6,42400.0,41.36,41.6,41.32,41.6,42400.0
2014-09-04 09:40:00,41.59,41.64,41.54,41.58,8000.0,41.59,41.64,41.54,41.58,8000.0
2014-09-04 09:50:00,41.59,41.64,41.52,41.55,8200.0,41.59,41.64,41.52,41.55,8200.0
2014-09-04 10:00:00,41.51,41.63,41.5,41.54,12400.0,41.51,41.63,41.5,41.54,12400.0
2014-09-04 10:10:00,41.54,41.62,41.49,41.51,19200.0,41.54,41.62,41.49,41.51,19200.0
2014-09-04 10:20:00,41.51,41.53,41.48,41.49,9700.0,41.51,41.53,41.48,41.49,9700.0
2014-09-04 10:30:00,41.5,41.5,41.46,41.48,5800.0,41.5,41.5,41.46,41.48,5800.0
2014-09-04 10:40:00,41.47,41.47,41.44,41.47,5300.0,41.47,41.47,41.44,41.47,5300.0
2014-09-04 10:50:00,41.47,41.47,41.4,41.42,5600.0,41.47,41.47,41.4,41.42,5600.0
2014-09-04 11:00:00,41.41,41.48,41.41,41.42,6000.0,41.41,41.48,41.41,41.42,6000.0
2014-09-04 11:10:00,41.44,41.47,41.41,41.43,5700.0,41.44,41.47,41.41,41.43,5700.0
2014-09-04 11:20:00,41.41,41.41,41.31,41.34,5800.0,41.41,41.41,41.31,41.34,5800.0
2014-09-04 11:30:00,41.31,41.38,41.31,41.37,6200.0,41.31,41.38,41.31,41.37,6200.0
2014-09-04 11:40:00,41.35,41.35,41.32,41.35,4300.0,41.35,41.35,41.32,41.35,4300.0
2014-09-04 11:50:00,41.36,41.44,41.36,41.42,7200.0,41.36,41.44,41.36,41.42,7200.0
2014-09-04 12:00:00,41.43,41.44,41.41,41.41,6400.0,41.43,41.44,41.41,41.41,6400.0
2014-09-04 12:10:00,41.41,41.44,41.39,41.42,11600.0,41.41,41.44,41.39,41.42,11600.0
2014-09-04 12:20:00,41.44,41.5,41.41,41.49,35100.0,41.44,41.5,41.41,41.49,35100.0
2014-09-04 12:30:00,41.5,41.51,41.48,41.48,16800.0,41.5,41.51,41.48,41.48,16800.0
2014-09-04 12:40:00,41.48,41.5,41.46,41.49,19200.0,41.48,41.5,41.46,41.49,19200.0
2014-09-04 12:50:00,41.48,41.5,41.47,41.49,12000.0,41.48,41.5,41.47,41.49,12000.0
2014-09-04 13:00:00,41.48,41.5,41.48,41.48,3500.0,41.48,41.5,41.48,41.48,3500.0
2014-09-04 13:10:00,41.49,41.51,41.47,41.5,23400.0,41.49,41.51,41.47,41.5,23400.0
2014-09-04 13:20:00,41.5,41.52,41.49,41.5,10200.0,41.5,41.52,41.49,41.5,10200.0
2014-09-04 13:30:00,41.5,41.51,41.45,41.51,18400.0,41.5,41.51,41.45,41.51,18400.0
2014-09-04 13:40:00,41.49,41.54,41.49,41.5,12300.0,41.49,41.54,41.49,41.5,12300.0
2014-09-04 13:50:00,41.49,41.52,41.48,41.5,17100.0,41.49,41.52,41.48,41.5,17100.0
2014-09-04 14:00:00,41.5,41.53,41.47,41.47,9500.0,41.5,41.53,41.47,41.47,9500.0
2014-09-04 14:10:00,41.47,41.51,41.46,41.47,11000.0,41.47,41.51,41.46,41.47,11000.0
2014-09-04 14:20:00,41.48,41.5,41.45,41.48,26900.0,41.48,41.5,41.45,41.48,26900.0
2014-09-04 14:30:00,41.47,41.5,41.45,41.45,28300.0,41.47,41.5,41.45,41.45,28300.0
2014-09-04 14:40:00,41.46,41.5,41.45,41.45,16500.0,41.46,41.5,41.45,41.45,16500.0
2014-09-04 14:50:00,41.46,41.5,41.45,41.45,24200.0,41.46,41.5,41.45,41.45,24200.0
2014-09-04 15:00:00,41.46,41.5,41.44,41.45,49500.0,41.46,41.5,41.44,41.45,49500.0
2014-09-04 15:10:00,41.45,41.48,41.31,41.33,20700.0,41.45,41.48,41.31,41.33,20700.0
2014-09-04 15:20:00,41.31,41.35,41.31,41.34,6600.0,41.31,41.35,41.31,41.34,6600.0
2014-09-04 15:30:00,41.34,41.35,41.27,41.27,12100.0,41.34,41.35,41.27,41.27,12100.0
2014-09-04 15:40:00,41.27,41.29,41.26,41.29,15100.0,41.27,41.29,41.26,41.29,15100.0
2014-09-04 15:50:00,41.3,41.36,41.28,41.34,43500.0,41.3,41.36,41.28,41.34,43500.0
2014-09-05 09:30:00,41.31,41.46,41.31,41.34,8500.0,41.31,41.46,41.31,41.34,8500.0
2014-09-05 09:40:00,41.35,41.55,41.29,41.51,9600.0,41.35,41.55,41.29,41.51,9600.0
2014-09-05 09:50:00,41.49,41.6,41.47,41.57,7100.0,41.49,41.6,41.47,41.57,7100.0
2014-09-05 10:00:00,41.57,41.58,41.48,41.48,7400.0,41.57,41.58,41.48,41.48,7400.0
2014-09-05 10:10:00,41.5,41.5,41.4,41.4,6600.0,41.5,41.5,41.4,41.4,6600.0
2014-09-05 10:20:00,41.41,41.5,41.41,41.5,5000.0,41.41,41.5,41.41,41.5,5000.0
2014-09-05 10:30:00,41.49,41.54,41.41,41.41,6900.0,41.49,41.54,41.41,41.41,6900.0
2014-09-05 10:40:00,41.4,41.5,41.4,41.45,6500.0,41.4,41.5,41.4,41.45,6500.0
2014-09-05 10:50:00,41.43,41.5,41.42,41.44,4900.0,41.43,41.5,41.42,41.44,4900.0
2014-09-05 11:00:00,41.44,41.56,41.44,41.55,6400.0,41.44,41.56,41.44,41.55,6400.0
2014-09-05 11:10:00,41.53,41.55,41.5,41.55,4400.0,41.53,41.55,41.5,41.55,4400.0
2014-09-05 11:20:00,41.54,41.59,41.51,41.53,4900.0,41.54,41.59,41.51,41.53,4900.0
2014-09-05 11:30:00,41.55,41.6,41.52,41.53,4600.0,41.55,41.6,41.52,41.53,4600.0
2014-09-05 11:40:00,41.53,41.57,41.53,41.55,5200.0,41.53,41.57,41.53,41.55,5200.0
2014-09-05 11:50:00,41.52,41.57,41.51,41.55,4500.0,41.52,41.57,41.51,41.55,4500.0
2014-09-05 12:00:00,41.54,41.57,41.53,41.53,2500.0,41.54,41.57,41.53,41.53,2500.0
2014-09-05 12:10:00,41.51,41.54,41.51,41.51,3700.0,41.51,41.54,41.51,41.51,3700.0
2014-09-05 12:20:00,41.51,41.54,41.48,41.53,2400.0,41.51,41.54,41.48,41.53,2400.0
2014-09-05 12:30:00,41.55,41.57,41.54,41.54,2500.0,41.55,41.57,41.54,41.54,2500.0
2014-09-05 12:40:00,41.56,41.6,41.54,41.54,3100.0,41.56,41.6,41.54,41.54,3100.0
2014-09-05 12:50:00,41.52,41.52,41.5,41.51,3300.0,41.52,41.52,41.5,41.51,3300.0
2014-09-05 13:00:00,41.51,41.54,41.51,41.53,1900.0,41.51,41.54,41.51,41.53,1900.0
2014-09-05 13:10:00,41.53,41.54,41.52,41.53,2200.0,41.53,41.54,41.52,41.53,2200.0
2014-09-05 13:20:00,41.54,41.54,41.53,41.53,3100.0,41.54,41.54,41.53,41.53,3100.0
2014-09-05 13:30:00,41.52,41.53,41.48,41.51,5300.0,41.52,41.53,41.48,41.51,5300.0
2014-09-05 13:40:00,41.51,41.51,41.47,41.47,4600.0,41.51,41.51,41.47,41.47,4600.0
2014-09-05 13:50:00,41.45,41.47,41.45,41.45,3000.0,41.45,41.47,41.45,41.45,3000.0
2014-09-05 14:00:00,41.45,41.48,41.45,41.45,5300.0,41.45,41.48,41.45,41.45,5300.0
2014-09-05 14:10:00,41.46,41.46,41.43,41.44,3900.0,41.46,41.46,41.43,41.44,3900.0
2014-09-05 14:20:00,41.43,41.46,41.42,41.43,5700.0,41.43,41.46,41.42,41.43,5700.0
2014-09-05 14:30:00,41.44,41.46,41.43,41.44,5100.0,41.44,41.46,41.43,41.44,5100.0
2014-09-05 14:40:00,41.43,41.46,41.39,41.45,4900.0,41.43,41.46,41.39,41.45,4900.0
2014-09-05 14:50:00,41.44,41.49,41.42,41.47,3800.0,41.44,41.49,41.42,41.47,3800.0
2014-09-05 15:00:00,41.47,41.48,41.45,41.48,4500.0,41.47,41.48,41.45,41.48,4500.0
2014-09-05 15:10:00,41.47,41.5,41.45,41.46,5600.0,41.47,41.5,41.45,41.46,5600.0
2014-09-05 15:20:00,41.46,41.46,41.42,41.42,5600.0,41.46,41.46,41.42,41.42,5600.0
2014-09-05 15:30:00,41.43,41.44,41.4,41.4,7400.0,41.43,41.44,41.4,41.4,7400.0
2014-09-05 15:40:00,41.4,41.42,41.38,41.38,19300.0,41.4,41.42,41.38,41.38,19300.0
2014-09-05 15:50:00,41.39,41.45,41.39,41.44,43700.0,41.39,41.45,41.39,41.44,43700.0
2014-09-08 09:30:00,41.38,41.57,41.38,41.54,8600.0,41.38,41.57,41.38,41.54,8600.0
2014-09-08 09:40:00,41.51,41.63,41.51,41.54,4100.0,41.51,41.63,41.51,41.54,4100.0
2014-09-08 09:50:00,41.55,41.57,41.52,41.52,1600.0,41.55,41.57,41.52,41.52,1600.0
2014-09-08 10:00:00,41.57,41.6,41.54,41.58,2700.0,41.57,41.6,41.54,41.58,2700.0
2014-09-08 10:10:00,41.51,41.52,41.43,41.43,3500.0,41.51,41.52,41.43,41.43,3500.0
2014-09-08 10:20:00,41.41,41.41,41.37,41.38,1800.0,41.41,41.41,41.37,41.38,1800.0
2014-09-08 10:30:00,41.37,41.39,41.28,41.28,2800.0,41.37,41.39,41.28,41.28,2800.0
2014-09-08 10:40:00,41.29,41.33,41.27,41.33,2900.0,41.29,41.33,41.27,41.33,2900.0
2014-09-08 10:50:00,41.32,41.35,41.29,41.33,2300.0,41.32,41.35,41.29,41.33,2300.0
2014-09-08 11:00:00,41.32,41.33,41.28,41.31,2800.0,41.32,41.33,41.28,41.31,2800.0
2014-09-08 11:10:00,41.29,41.3,41.26,41.27,3300.0,41.29,41.3,41.26,41.27,3300.0
2014-09-08 11:20:00,41.31,41.32,41.27,41.31,1800.0,41.31,41.32,41.27,41.31,1800.0
2014-09-08 11:30:00,41.28,41.29,41.21,41.22,9800.0,41.28,41.29,41.21,41.22,9800.0
2014-09-08 11:40:00,41.21,41.21,41.15,41.16,7200.0,41.21,41.21,41.15,41.16,7200.0
2014-09-08 11:50:00,41.15,41.16,41.11,41.16,5100.0,41.15,41.16,41.11,41.16,5100.0
2014-09-08 12:00:00,41.16,41.18,41.13,41.15,3600.0,41.16,41.18,41.13,41.15,3600.0
2014-09-08 12:10:00,41.14,41.14,41.11,41.11,3000.0,41.14,41.14,41.11,41.11,3000.0
2014-09-08 12:20:00,41.1,41.19,41.1,41.19,1400.0,41.1,41.19,41.1,41.19,1400.0
2014-09-08 12:30:00,41.17,41.2,41.17,41.17,1300.0,41.17,41.2,41.17,41.17,1300.0
2014-09-08 12:40:00,41.18,41.2,41.17,41.17,3100.0,41.18,41.2,41.17,41.17,3100.0
2014-09-08 12:50:00,41.16,41.19,41.16,41.17,2100.0,41.16,41.19,41.16,41.17,2100.0
2014-09-08 13:00:00,41.17,41.18,41.13,41.15,2600.0,41.17,41.18,41.13,41.15,2600.0
2014-09-08 13:10:00,41.16,41.16,41.09,41.09,5500.0,41.16,41.16,41.09,41.09,5500.0
2014-09-08 13:20:00,41.08,41.12,41.06,41.06,7700.0,41.08,41.12,41.06,41.06,7700.0
2014-09-08 13:30:00,41.07,41.09,41.02,41.08,5300.0,41.07,41.09,41.02,41.08,5300.0
2014-09-08 13:40:00,41.09,41.09,41.02,41.02,3300.0,41.09,41.09,41.02,41.02,3300.0
2014-09-08 13:50:00,41.03,41.05,40.99,41.05,3600.0,41.03,41.05,40.99,41.05,3600.0
2014-09-08 14:00:00,41.04,41.08,41.04,41.07,2700.0,41.04,41.08,41.04,41.07,2700.0
2014-09-08 14:10:00,41.09,41.1,41.05,41.05,4900.0,41.09,41.1,41.05,41.05,4900.0
2014-09-08 14:20:00,41.05,41.06,41.01,41.05,13300.0,41.05,41.06,41.01,41.05,13300.0
2014-09-08 14:30:00,41.07,41.1,41.04,41.1,3300.0,41.07,41.1,41.04,41.1,3300.0
2014-09-08 14:40:00,41.08,41.13,41.06,41.09,12400.0,41.08,41.13,41.06,41.09,12400.0
2014-09-08 14:50:00,41.09,41.12,41.09,41.09,7700.0,41.09,41.12,41.09,41.09,7700.0
2014-09-08 15:00:00,41.1,41.15,41.1,41.13,5200.0,41.1,41.15,41.1,41.13,5200.0
2014-09-08 15:10:00,41.11,41.15,41.11,41.14,8200.0,41.11,41.15,41.11,41.14,8200.0
2014-09-08 15:20:00,41.14,41.14,41.12,41.13,5400.0,41.14,41.14,41.12,41.13,5400.0
2014-09-08 15:30:00,41.14,41.2,41.13,41.18,8300.0,41.14,41.2,41.13,41.18,8300.0
2014-09-08 15:40:00,41.18,41.22,41.18,41.18,11400.0,41.18,41.22,41.18,41.18,11400.0
2014-09-08 15:50:00,41.18,41.29,41.18,41.28,52800.0,41.18,41.29,41.18,41.28,52800.0
2014-09-09 09:30:00,41.19,41.19,40.95,41.02,3600.0,41.19,41.19,40.95,41.02,3600.0
2014-09-09 09:40:00,41.01,41.27,41.01,41.16,3900.0,41.01,41.27,41.01,41.16,3900.0
2014-09-09 09:50:00,41.16,41.17,40.96,41.07,5800.0,41.16,41.17,40.96,41.07,5800.0
2014-09-09 10:00:00,41.03,41.15,40.93,41.14,4900.0,41.03,41.15,40.93,41.14,4900.0
2014-09-09 10:10:00,41.13,41.13,41.03,41.03,7500.0,41.13,41.13,41.03,41.03,7500.0
2014-09-09 10:20:00,41.02,41.12,41.0,41.09,2200.0,41.02,41.12,41.0,41.09,2200.0
2014-09-09 10:30:00,41.12,41.13,41.08,41.1,4600.0,41.12,41.13,41.08,41.1,4600.0
2014-09-09 10:40:00,41.09,41.17,41.09,41.11,6200.0,41.09,41.17,41.09,41.11,6200.0
2014-09-09 10:50:00,41.11,41.13,41.06,41.06,5300.0,41.11,41.13,41.06,41.06,5300.0
2014-09-09 11:00:00,41.05,41.12,41.04,41.11,3900.0,41.05,41.12,41.04,41.11,3900.0
2014-09-09 11:10:00,41.14,41.19,41.12,41.17,4900.0,41.14,41.19,41.12,41.17,4900.0
2014-09-09 11:20:00,41.18,41.22,41.14,41.19,6900.0,41.18,41.22,41.14,41.19,6900.0
2014-09-09 11:30:00,41.17,41.2,41.16,41.19,1700.0,41.17,41.2,41.16,41.19,1700.0
2014-09-09 11:40:00,41.21,41.24,41.19,41.23,1700.0,41.21,41.24,41.19,41.23,1700.0
2014-09-09 11:50:00,41.22,41.22,41.17,41.19,2900.0,41.22,41.22,41.17,41.19,2900.0
2014-09-09 12:00:00,41.17,41.2,41.15,41.19,1300.0,41.17,41.2,41.15,41.19,1300.0
2014-09-09 12:10:00,41.2,41.2,41.15,41.16,3200.0,41.2,41.2,41.15,41.16,3200.0
2014-09-09 12:20:00,41.16,41.2,41.16,41.2,2300.0,41.16,41.2,41.16,41.2,2300.0
2014-09-09 12:30:00,41.19,41.19,41.15,41.15,1300.0,41.19,41.19,41.15,41.15,1300.0
2014-09-09 12:40:00,41.14,41.15,41.12,41.12,6600.0,41.14,41.15,41.12,41.12,6600.0
2014-09-09 12:50:00,41.12,41.13,41.07,41.09,2100.0,41.12,41.13,41.07,41.09,2100.0
2014-09-09 13:00:00,41.09,41.15,41.0,41.0,7900.0,41.09,41.15,41.0,41.0,7900.0
2014-09-09 13:10:00,41.03,41.12,41.03,41.06,6500.0,41.03,41.12,41.03,41.06,6500.0
2014-09-09 13:20:00,41.09,41.12,41.02,41.09,4100.0,41.09,41.12,41.02,41.09,4100.0
2014-09-09 13:30:00,41.12,41.17,41.12,41.16,3400.0,41.12,41.17,41.12,41.16,3400.0
2014-09-09 13:40:00,41.16,41.28,41.1,41.28,6800.0,41.16,41.28,41.1,41.28,6800.0
2014-09-09 13:50:00,41.26,41.29,41.21,41.25,5900.0,41.26,41.29,41.21,41.25,5900.0
2014-09-09 14:00:00,41.28,41.28,41.15,41.15,4700.0,41.28,41.28,41.15,41.15,4700.0
2014-09-09 14:10:00,41.13,41.15,41.09,41.15,5000.0,41.13,41.15,41.09,41.15,5000.0
2014-09-09 14:20:00,41.16,41.16,41.06,41.06,4900.0,41.16,41.16,41.06,41.06,4900.0
2014-09-09 14:30:00,41.06,41.15,41.06,41.15,5200.0,41.06,41.15,41.06,41.15,5200.0
2014-09-09 14:40:00,41.15,41.16,41.09,41.09,6500.0,41.15,41.16,41.09,41.09,6500.0
2014-09-09 14:50:00,41.1,41.2,41.1,41.15,5600.0,41.1,41.2,41.1,41.15,5600.0
2014-09-09 15:00:00,41.17,41.18,41.08,41.13,9300.0,41.17,41.18,41.08,41.13,9300.0
2014-09-09 15:10:00,41.13,41.18,41.12,41.15,8500.0,41.13,41.18,41.12,41.15,8500.0
2014-09-09 15:20:00,41.16,41.17,41.07,41.08,8800.0,41.16,41.17,41.07,41.08,8800.0
2014-09-09 15:30:00,41.09,41.14,41.07,41.09,12500.0,41.09,41.14,41.07,41.09,12500.0
2014-09-09 15:40:00,41.09,41.11,41.02,41.03,14700.0,41.09,41.11,41.02,41.03,14700.0
2014-09-09 15:50:00,41.03,41.05,41.0,41.02,21800.0,41.03,41.05,41.0,41.02,21800.0
2014-09-10 09:30:00,41.13,41.28,41.03,41.08,11400.0,41.13,41.28,41.03,41.08,11400.0
2014-09-10 09:40:00,41.0,41.16,40.99,41.11,2500.0,41.0,41.16,40.99,41.11,2500.0
2014-09-10 09:50:00,41.12,41.12,41.0,41.07,5200.0,41.12,41.12,41.0,41.07,5200.0
2014-09-10 10:00:00,41.1,41.22,41.0,41.22,8200.0,41.1,41.22,41.0,41.22,8200.0
2014-09-10 10:10:00,41.22,41.29,41.16,41.16,14200.0,41.22,41.29,41.16,41.16,14200.0
2014-09-10 10:20:00,41.15,41.17,41.14,41.16,3000.0,41.15,41.17,41.14,41.16,3000.0
2014-09-10 10:30:00,41.19,41.19,41.09,41.13,6400.0,41.19,41.19,41.09,41.13,6400.0
2014-09-10 10:40:00,41.13,41.22,41.12,41.16,6100.0,41.13,41.22,41.12,41.16,6100.0
2014-09-10 10:50:00,41.18,41.21,41.17,41.18,4100.0,41.18,41.21,41.17,41.18,4100.0
2014-09-10 11:00:00,41.19,41.21,41.14,41.18,4200.0,41.19,41.21,41.14,41.18,4200.0
2014-09-10 11:10:00,41.17,41.24,41.15,41.22,3700.0,41.17,41.24,41.15,41.22,3700.0
2014-09-10 11:20:00,41.22,41.25,41.2,41.22,4700.0,41.22,41.25,41.2,41.22,4700.0
2014-09-10 11:30:00,41.25,41.38,41.25,41.38,15800.0,41.25,41.38,41.25,41.38,15800.0
2014-09-10 11:40:00,41.39,41.4,41.36,41.4,7600.0,41.39,41.4,41.36,41.4,7600.0
2014-09-10 11:50:00,41.39,41.43,41.38,41.41,9700.0,41.39,41.43,41.38,41.41,9700.0
2014-09-10 12:00:00,41.4,41.41,41.34,41.39,10400.0,41.4,41.41,41.34,41.39,10400.0
2014-09-10 12:10:00,41.39,41.47,41.36,41.47,7200.0,41.39,41.47,41.36,41.47,7200.0
2014-09-10 12:20:00,41.47,41.49,41.43,41.48,9000.0,41.47,41.49,41.43,41.48,9000.0
2014-09-10 12:30:00,41.48,41.5,41.45,41.49,15200.0,41.48,41.5,41.45,41.49,15200.0
2014-09-10 12:40:00,41.49,41.57,41.48,41.56,14200.0,41.49,41.57,41.48,41.56,14200.0
2014-09-10 12:50:00,41.57,41.59,41.54,41.55,11800.0,41.57,41.59,41.54,41.55,11800.0
2014-09-10 13:00:00,41.56,41.59,41.53,41.59,6600.0,41.56,41.59,41.53,41.59,6600.0
2014-09-10 13:10:00,41.59,41.61,41.58,41.59,9000.0,41.59,41.61,41.58,41.59,9000.0
2014-09-10 13:20:00,41.59,41.62,41.59,41.59,9200.0,41.59,41.62,41.59,41.59,9200.0
2014-09-10 13:30:00,41.59,41.59,41.53,41.54,3100.0,41.59,41.59,41.53,41.54,3100.0
2014-09-10 13:40:00,41.53,41.53,41.45,41.5,6500.0,41.53,41.53,41.45,41.5,6500.0
2014-09-10 13:50:00,41.5,41.51,41.46,41.46,4500.0,41.5,41.51,41.46,41.46,4500.0
2014-09-10 14:00:00,41.47,41.48,41.41,41.42,8500.0,41.47,41.48,41.41,41.42,8500.0
2014-09-10 14:10:00,41.43,41.43,41.38,41.39,9100.0,41.43,41.43,41.38,41.39,9100.0
2014-09-10 14:20:00,41.39,41.43,41.37,41.38,6600.0,41.39,41.43,41.37,41.38,6600.0
2014-09-10 14:30:00,41.39,41.4,41.35,41.36,3200.0,41.39,41.4,41.35,41.36,3200.0
2014-09-10 14:40:00,41.36,41.4,41.36,41.4,6800.0,41.36,41.4,41.36,41.4,6800.0
2014-09-10 14:50:00,41.39,41.4,41.37,41.38,7300.0,41.39,41.4,41.37,41.38,7300.0
2014-09-10 15:00:00,41.38,41.47,41.38,41.47,12900.0,41.38,41.47,41.38,41.47,12900.0
2014-09-10 15:10:00,41.46,41.47,41.44,41.46,4600.0,41.46,41.47,41.44,41.46,4600.0
2014-09-10 15:20:00,41.46,41.46,41.41,41.43,6800.0,41.46,41.46,41.41,41.43,6800.0
2014-09-10 15:30:00,41.42,41.46,41.4,41.46,15300.0,41.42,41.46,41.4,41.46,15300.0
2014-09-10 15:40:00,41.46,41.47,41.38,41.41,31800.0,41.46,41.47,41.38,41.41,31800.0
2014-09-10 15:50:00,41.41,41.53,41.41,41.51,84400.0,41.41,41.53,41.41,41.51,84400.0
2014-09-11 09:30:00,41.27,41.3,41.26,41.28,5400.0,41.27,41.3,41.26,41.28,5400.0
2014-09-11 09:40:00,41.3,41.43,41.29,41.37,3600.0,41.3,41.43,41.29,41.37,3600.0
2014-09-11 09:50:00,41.37,41.38,41.33,41.37,3000.0,41.37,41.38,41.33,41.37,3000.0
2014-09-11 10:00:00,41.43,41.44,41.35,41.36,3000.0,41.43,41.44,41.35,41.36,3000.0
2014-09-11 10:10:00,41.34,41.38,41.29,41.38,3100.0,41.34,41.38,41.29,41.38,3100.0
2014-09-11 10:20:00,41.33,41.38,41.33,41.36,1500.0,41.33,41.38,41.33,41.36,1500.0
2014-09-11 10:30:00,41.36,41.36,41.22,41.25,4300.0,41.36,41.36,41.22,41.25,4300.0
2014-09-11 10:40:00,41.26,41.34,41.22,41.34,6300.0,41.26,41.34,41.22,41.34,6300.0
2014-09-11 10:50:00,41.31,41.35,41.28,41.33,2000.0,41.31,41.35,41.28,41.33,2000.0
2014-09-11 11:00:00,41.35,41.42,41.35,41.41,5100.0,41.35,41.42,41.35,41.41,5100.0
2014-09-11 11:10:00,41.4,41.44,41.36,41.43,2200.0,41.4,41.44,41.36,41.43,2200.0
2014-09-11 11:20:00,41.41,41.46,41.4,41.42,6700.0,41.41,41.46,41.4,41.42,6700.0
2014-09-11 11:30:00,41.43,41.48,41.43,41.45,1400.0,41.43,41.48,41.43,41.45,1400.0
2014-09-11 11:40:00,41.45,41.45,41.42,41.42,4400.0,41.45,41.45,41.42,41.42,4400.0
2014-09-11 11:50:00,41.42,41.47,41.41,41.47,3000.0,41.42,41.47,41.41,41.47,3000.0
2014-09-11 12:00:00,41.46,41.52,41.46,41.48,8800.0,41.46,41.52,41.46,41.48,8800.0
2014-09-11 12:10:00,41.45,41.48,41.43,41.48,2400.0,41.45,41.48,41.43,41.48,2400.0
2014-09-11 12:20:00,41.47,41.54,41.47,41.54,4700.0,41.47,41.54,41.47,41.54,4700.0
2014-09-11 12:30:00,41.54,41.58,41.52,41.52,9800.0,41.54,41.58,41.52,41.52,9800.0
2014-09-11 12:40:00,41.52,41.55,41.51,41.52,3400.0,41.52,41.55,41.51,41.52,3400.0
2014-09-11 12:50:00,41.53,41.54,41.46,41.5,1800.0,41.53,41.54,41.46,41.5,1800.0
2014-09-11 13:00:00,41.52,41.53,41.49,41.51,3000.0,41.52,41.53,41.49,41.51,3000.0
2014-09-11 13:10:00,41.49,41.5,41.44,41.46,7000.0,41.49,41.5,41.44,41.46,7000.0
2014-09-11 13:20:00,41.45,41.45,41.34,41.35,5800.0,41.45,41.45,41.34,41.35,5800.0
2014-09-11 13:30:00,41.38,41.43,41.34,41.35,5600.0,41.38,41.43,41.34,41.35,5600.0
2014-09-11 13:40:00,41.38,41.41,41.37,41.38,4500.0,41.38,41.41,41.37,41.38,4500.0
2014-09-11 13:50:00,41.36,41.45,41.35,41.39,51200.0,41.36,41.45,41.35,41.39,51200.0
2014-09-11 14:00:00,41.43,41.47,41.4,41.42,5900.0,41.43,41.47,41.4,41.42,5900.0
2014-09-11 14:10:00,41.43,41.44,41.38,41.4,2900.0,41.43,41.44,41.38,41.4,2900.0
2014-09-11 14:20:00,41.39,41.49,41.38,41.49,4600.0,41.39,41.49,41.38,41.49,4600.0
2014-09-11 14:30:00,41.49,41.54,41.47,41.5,3200.0,41.49,41.54,41.47,41.5,3200.0
2014-09-11 14:40:00,41.48,41.5,41.45,41.48,5600.0,41.48,41.5,41.45,41.48,5600.0
2014-09-11 14:50:00,41.49,41.49,41.45,41.46,3500.0,41.49,41.49,41.45,41.46,3500.0
2014-09-11 15:00:00,41.47,41.48,41.41,41.44,8200.0,41.47,41.48,41.41,41.44,8200.0
2014-09-11 15:10:00,41.45,41.45,41.41,41.44,5900.0,41.45,41.45,41.41,41.44,5900.0
2014-09-11 15:20:00,41.44,41.5,41.44,41.46,5000.0,41.44,41.5,41.44,41.46,5000.0
2014-09-11 15:30:00,41.47,41.49,41.44,41.48,9200.0,41.47,41.49,41.44,41.48,9200.0
2014-09-11 15:40:00,41.48,41.5,41.46,41.49,10900.0,41.48,41.5,41.46,41.49,10900.0
2014-09-11 15:50:00,41.48,41.51,41.45,41.47,28000.0,41.48,41.51,41.45,41.47,28000.0
2014-09-12 09:30:00,41.43,41.43,41.26,41.26,6100.0,41.43,41.43,41.26,41.26,6100.0
2014-09-12 09:40:00,41.27,41.36,41.17,41.34,6600.0,41.27,41.36,41.17,41.34,6600.0
2014-09-12 09:50:00,41.38,41.45,41.33,41.33,7200.0,41.38,41.45,41.33,41.33,7200.0
2014-09-12 10:00:00,41.33,41.36,41.2,41.24,7700.0,41.33,41.36,41.2,41.24,7700.0
2014-09-12 10:10:00,41.27,41.35,41.26,41.34,6800.0,41.27,41.35,41.26,41.34,6800.0
2014-09-12 10:20:00,41.35,41.35,41.27,41.29,3500.0,41.35,41.35,41.27,41.29,3500.0
2014-09-12 10:30:00,41.29,41.34,41.28,41.28,3100.0,41.29,41.34,41.28,41.28,3100.0
2014-09-12 10:40:00,41.29,41.34,41.27,41.33,3800.0,41.29,41.34,41.27,41.33,3800.0
2014-09-12 10:50:00,41.3,41.36,41.3,41.36,1800.0,41.3,41.36,41.3,41.36,1800.0
2014-09-12 11:00:00,41.36,41.37,41.31,41.37,3700.0,41.36,41.37,41.31,41.37,3700.0
2014-09-12 11:10:00,41.34,41.34,41.26,41.27,2300.0,41.34,41.34,41.26,41.27,2300.0
2014-09-12 11:20:00,41.26,41.3,41.23,41.29,5200.0,41.26,41.3,41.23,41.29,5200.0
2014-09-12 11:30:00,41.26,41.26,41.21,41.22,4700.0,41.26,41.26,41.21,41.22,4700.0
2014-09-12 11:40:00,41.23,41.27,41.18,41.18,2700.0,41.23,41.27,41.18,41.18,2700.0
2014-09-12 11:50:00,41.18,41.21,41.14,41.21,5300.0,41.18,41.21,41.14,41.21,5300.0
2014-09-12 12:00:00,41.23,41.23,41.14,41.19,3100.0,41.23,41.23,41.14,41.19,3100.0
2014-09-12 12:10:00,41.21,41.22,41.17,41.18,3300.0,41.21,41.22,41.17,41.18,3300.0
2014-09-12 12:20:00,41.18,41.21,41.17,41.21,4100.0,41.18,41.21,41.17,41.21,4100.0
2014-09-12 12:30:00,41.21,41.22,41.13,41.15,13600.0,41.21,41.22,41.13,41.15,13600.0
2014-09-12 12:40:00,41.16,41.19,41.14,41.19,2800.0,41.16,41.19,41.14,41.19,2800.0
2014-09-12 12:50:00,41.18,41.21,41.17,41.21,5000.0,41.18,41.21,41.17,41.21,5000.0
2014-09-12 13:00:00,41.2,41.24,41.2,41.2,2700.0,41.2,41.24,41.2,41.2,2700.0
2014-09-12 13:10:00,41.21,41.23,41.1,41.1,6400.0,41.21,41.23,41.1,41.1,6400.0
2014-09-12 13:20:00,41.09,41.14,41.06,41.13,2500.0,41.09,41.14,41.06,41.13,2500.0
2014-09-12 13:30:00,41.1,41.13,41.07,41.11,3900.0,41.1,41.13,41.07,41.11,3900.0
2014-09-12 13:40:00,41.09,41.15,41.08,41.14,2200.0,41.09,41.15,41.08,41.14,2200.0
2014-09-12 13:50:00,41.13,41.2,41.13,41.2,5300.0,41.13,41.2,41.13,41.2,5300.0
2014-09-12 14:00:00,41.19,41.27,41.19,41.27,4200.0,41.19,41.27,41.19,41.27,4200.0
2014-09-12 14:10:00,41.24,41.29,41.18,41.18,4500.0,41.24,41.29,41.18,41.18,4500.0
2014-09-12 14:20:00,41.19,41.21,41.16,41.16,2800.0,41.19,41.21,41.16,41.16,2800.0
2014-09-12 14:30:00,41.15,41.17,41.14,41.14,2900.0,41.15,41.17,41.14,41.14,2900.0
2014-09-12 14:40:00,41.13,41.16,41.1,41.13,6600.0,41.13,41.16,41.1,41.13,6600.0
2014-09-12 14:50:00,41.13,41.16,41.1,41.13,6600.0,41.13,41.16,41.1,41.13,6600.0
2014-09-12 15:00:00,41.14,41.2,41.13,41.18,6700.0,41.14,41.2,41.13,41.18,6700.0
2014-09-12 15:10:00,41.2,41.25,41.19,41.25,6500.0,41.2,41.25,41.19,41.25,6500.0
2014-09-12 15:20:00,41.24,41.26,41.21,41.23,6500.0,41.24,41.26,41.21,41.23,6500.0
2014-09-12 15:30:00,41.25,41.27,41.22,41.22,8000.0,41.25,41.27,41.22,41.22,8000.0
2014-09-12 15:40:00,41.22,41.24,41.16,41.19,14100.0,41.22,41.24,41.16,41.19,14100.0
2014-09-12 15:50:00,41.19,41.19,41.14,41.15,28400.0,41.19,41.19,41.14,41.15,28400.0
2014-09-15 09:30:00,41.01,41.13,40.87,40.88,15700.0,41.01,41.13,40.87,40.88,15700.0
2014-09-15 09:40:00,40.84,40.91,40.76,40.81,2900.0,40.84,40.91,40.76,40.81,2900.0
2014-09-15 09:50:00,40.85,40.96,40.84,40.92,4400.0,40.85,40.96,40.84,40.92,4400.0
2014-09-15 10:00:00,40.89,40.89,40.81,40.84,3300.0,40.89,40.89,40.81,40.84,3300.0
2014-09-15 10:10:00,40.79,40.89,40.73,40.83,9700.0,40.79,40.89,40.73,40.83,9700.0
2014-09-15 10:20:00,40.84,40.84,40.74,40.84,3700.0,40.84,40.84,40.74,40.84,3700.0
2014-09-15 10:30:00,40.84,40.85,40.77,40.85,4100.0,40.84,40.85,40.77,40.85,4100.0
2014-09-15 10:40:00,40.81,40.82,40.73,40.77,3000.0,40.81,40.82,40.73,40.77,3000.0
2014-09-15 10:50:00,40.77,40.82,40.76,40.82,4800.0,40.77,40.82,40.76,40.82,4800.0
2014-09-15 11:00:00,40.82,40.82,40.78,40.81,3700.0,40.82,40.82,40.78,40.81,3700.0
2014-09-15 11:10:00,40.82,40.85,40.79,40.79,4300.0,40.82,40.85,40.79,40.79,4300.0
2014-09-15 11:20:00,40.77,40.79,40.74,40.78,6100.0,40.77,40.79,40.74,40.78,6100.0
2014-09-15 11:30:00,40.78,40.8,40.77,40.78,4000.0,40.78,40.8,40.77,40.78,4000.0
2014-09-15 11:40:00,40.77,40.82,40.76,40.82,6100.0,40.77,40.82,40.76,40.82,6100.0
2014-09-15 11:50:00,40.82,40.85,40.79,40.8,5800.0,40.82,40.85,40.79,40.8,5800.0
2014-09-15 12:00:00,40.81,40.88,40.81,40.88,4600.0,40.81,40.88,40.81,40.88,4600.0
2014-09-15 12:10:00,40.86,40.87,40.83,40.85,5000.0,40.86,40.87,40.83,40.85,5000.0
2014-09-15 12:20:00,40.85,40.85,40.81,40.82,5900.0,40.85,40.85,40.81,40.82,5900.0
2014-09-15 12:30:00,40.82,40.83,40.79,40.79,4300.0,40.82,40.83,40.79,40.79,4300.0
2014-09-15 12:40:00,40.79,40.85,40.78,40.85,5500.0,40.79,40.85,40.78,40.85,5500.0
2014-09-15 12:50:00,40.86,40.86,40.81,40.83,4100.0,40.86,40.86,40.81,40.83,4100.0
2014-09-15 13:00:00,40.87,40.89,40.84,40.87,5100.0,40.87,40.89,40.84,40.87,5100.0
2014-09-15 13:10:00,40.9,40.9,40.85,40.88,5600.0,40.9,40.9,40.85,40.88,5600.0
2014-09-15 13:20:00,40.85,40.86,40.82,40.82,5300.0,40.85,40.86,40.82,40.82,5300.0
2014-09-15 13:30:00,40.8,40.82,40.76,40.78,7100.0,40.8,40.82,40.76,40.78,7100.0
2014-09-15 13:40:00,40.77,40.82,40.76,40.79,5200.0,40.77,40.82,40.76,40.79,5200.0
2014-09-15 13:50:00,40.8,40.8,40.72,40.72,5000.0,40.8,40.8,40.72,40.72,5000.0
2014-09-15 14:00:00,40.74,40.76,40.73,40.75,4500.0,40.74,40.76,40.73,40.75,4500.0
2014-09-15 14:10:00,40.75,40.8,40.75,40.8,3400.0,40.75,40.8,40.75,40.8,3400.0
2014-09-15 14:20:00,40.79,40.87,40.79,40.87,5600.0,40.79,40.87,40.79,40.87,5600.0
2014-09-15 14:30:00,40.89,40.98,40.88,40.96,8400.0,40.89,40.98,40.88,40.96,8400.0
2014-09-15 14:40:00,40.95,40.95,40.89,40.89,6700.0,40.95,40.95,40.89,40.89,6700.0
2014-09-15 14:50:00,40.89,40.89,40.85,40.85,6000.0,40.89,40.89,40.85,40.85,6000.0
2014-09-15 15:00:00,40.85,40.88,40.85,40.86,4100.0,40.85,40.88,40.85,40.86,4100.0
2014-09-15 15:10:00,40.87,40.88,40.84,40.86,6100.0,40.87,40.88,40.84,40.86,6100.0
2014-09-15 15:20:00,40.84,40.86,40.82,40.84,9400.0,40.84,40.86,40.82,40.84,9400.0
2014-09-15 15:30:00,40.83,40.86,40.82,40.86,11700.0,40.83,40.86,40.82,40.86,11700.0
2014-09-15 15:40:00,40.85,40.85,40.76,40.77,15600.0,40.85,40.85,40.76,40.77,15600.0
2014-09-15 15:50:00,40.77,40.82,40.74,40.81,66600.0,40.77,40.82,40.74,40.81,66600.0
2014-09-16 09:30:00,40.68,40.81,40.47,40.73,11400.0,40.68,40.81,40.47,40.73,11400.0
2014-09-16 09:40:00,40.73,40.97,40.73,40.93,6300.0,40.73,40.97,40.73,40.93,6300.0
2014-09-16 09:50:00,40.93,41.01,40.93,41.0,10300.0,40.93,41.01,40.93,41.0,10300.0
2014-09-16 10:00:00,41.0,41.08,41.0,41.05,10000.0,41.0,41.08,41.0,41.05,10000.0
2014-09-16 10:10:00,41.07,41.13,41.02,41.02,13400.0,41.07,41.13,41.02,41.02,13400.0
2014-09-16 10:20:00,41.02,41.07,40.94,40.95,9600.0,41.02,41.07,40.94,40.95,9600.0
2014-09-16 10:30:00,40.95,40.98,40.82,40.9,11700.0,40.95,40.98,40.82,40.9,11700.0
2014-09-16 10:40:00,40.9,40.9,40.81,40.85,11800.0,40.9,40.9,40.81,40.85,11800.0
2014-09-16 10:50:00,40.85,40.89,40.76,40.76,9600.0,40.85,40.89,40.76,40.76,9600.0
2014-09-16 11:00:00,40.74,40.74,40.68,40.7,14300.0,40.74,40.74,40.68,40.7,14300.0
2014-09-16 11:10:00,40.7,40.73,40.64,40.65,8600.0,40.7,40.73,40.64,40.65,8600.0
2014-09-16 11:20:00,40.67,40.79,40.67,40.78,8500.0,40.67,40.79,40.67,40.78,8500.0
2014-09-16 11:30:00,40.78,40.87,40.78,40.84,5200.0,40.78,40.87,40.78,40.84,5200.0
2014-09-16 11:40:00,40.85,40.85,40.79,40.81,4900.0,40.85,40.85,40.79,40.81,4900.0
2014-09-16 11:50:00,40.82,40.86,40.79,40.79,6900.0,40.82,40.86,40.79,40.79,6900.0
2014-09-16 12:00:00,40.8,40.8,40.76,40.79,5600.0,40.8,40.8,40.76,40.79,5600.0
2014-09-16 12:10:00,40.8,40.85,40.8,40.83,13600.0,40.8,40.85,40.8,40.83,13600.0
2014-09-16 12:20:00,40.83,40.91,40.83,40.89,7300.0,40.83,40.91,40.83,40.89,7300.0
2014-09-16 12:30:00,40.9,40.9,40.84,40.85,10600.0,40.9,40.9,40.84,40.85,10600.0
2014-09-16 12:40:00,40.85,40.87,40.85,40.87,4700.0,40.85,40.87,40.85,40.87,4700.0
2014-09-16 12:50:00,40.84,40.86,40.79,40.82,11200.0,40.84,40.86,40.79,40.82,11200.0
2014-09-16 13:00:00,40.83,40.85,40.81,40.82,13200.0,40.83,40.85,40.81,40.82,13200.0
2014-09-16 13:10:00,40.83,40.85,40.81,40.83,13100.0,40.83,40.85,40.81,40.83,13100.0
2014-09-16 13:20:00,40.84,40.85,40.83,40.84,10400.0,40.84,40.85,40.83,40.84,10400.0
2014-09-16 13:30:00,40.84,40.96,40.84,40.96,7200.0,40.84,40.96,40.84,40.96,7200.0
2014-09-16 13:40:00,40.95,40.96,40.89,40.89,11100.0,40.95,40.96,40.89,40.89,11100.0
2014-09-16 13:50:00,40.91,40.91,40.86,40.9,6200.0,40.91,40.91,40.86,40.9,6200.0
2014-09-16 14:00:00,40.9,40.94,40.88,40.94,5800.0,40.9,40.94,40.88,40.94,5800.0
2014-09-16 14:10:00,40.94,40.95,40.91,40.94,4700.0,40.94,40.95,40.91,40.94,4700.0
2014-09-16 14:20:00,40.93,40.94,40.9,40.92,6300.0,40.93,40.94,40.9,40.92,6300.0
2014-09-16 14:30:00,40.93,40.94,40.91,40.91,6000.0,40.93,40.94,40.91,40.91,6000.0
2014-09-16 14:40:00,40.9,40.93,40.88,40.88,8800.0,40.9,40.93,40.88,40.88,8800.0
2014-09-16 14:50:00,40.89,40.91,40.83,40.83,9600.0,40.89,40.91,40.83,40.83,9600.0
2014-09-16 15:00:00,40.83,40.87,40.81,40.83,12000.0,40.83,40.87,40.81,40.83,12000.0
2014-09-16 15:10:00,40.82,40.85,40.82,40.84,16400.0,40.82,40.85,40.82,40.84,16400.0
2014-09-16 15:20:00,40.84,40.87,40.82,40.83,29000.0,40.84,40.87,40.82,40.83,29000.0
2014-09-16 15:30:00,40.83,40.85,40.8,40.82,15300.0,40.83,40.85,40.8,40.82,15300.0
2014-09-16 15:40:00,40.83,40.84,40.8,40.8,21400.0,40.83,40.84,40.8,40.8,21400.0
2014-09-16 15:50:00,40.8,40.87,40.78,40.85,67400.0,40.8,40.87,40.78,40.85,67400.0
2014-09-17 09:30:00,41.04,41.07,40.86,40.93,21900.0,41.04,41.07,40.86,40.93,21900.0
2014-09-17 09:40:00,40.89,40.89,40.82,40.87,6600.0,40.89,40.89,40.82,40.87,6600.0
2014-09-17 09:50:00,40.87,40.87,40.77,40.83,6100.0,40.87,40.87,40.77,40.83,6100.0
2014-09-17 10:00:00,40.82,40.84,40.79,40.8,6800.0,40.82,40.84,40.79,40.8,6800.0
2014-09-17 10:10:00,40.82,40.82,40.78,40.79,1900.0,40.82,40.82,40.78,40.79,1900.0
2014-09-17 10:20:00,40.78,40.8,40.76,40.78,3300.0,40.78,40.8,40.76,40.78,3300.0
2014-09-17 10:30:00,40.79,40.79,40.7,40.7,5500.0,40.79,40.79,40.7,40.7,5500.0
2014-09-17 10:40:00,40.72,40.74,40.68,40.7,5000.0,40.72,40.74,40.68,40.7,5000.0
2014-09-17 10:50:00,40.7,40.71,40.69,40.7,1900.0,40.7,40.71,40.69,40.7,1900.0
2014-09-17 11:00:00,40.71,40.72,40.68,40.68,2500.0,40.71,40.72,40.68,40.68,2500.0
2014-09-17 11:10:00,40.71,40.71,40.66,40.66,8800.0,40.71,40.71,40.66,40.66,8800.0
2014-09-17 11:20:00,40.66,40.68,40.59,40.68,6500.0,40.66,40.68,40.59,40.68,6500.0
2014-09-17 11:30:00,40.67,40.67,40.63,40.66,2600.0,40.67,40.67,40.63,40.66,2600.0
2014-09-17 11:40:00,40.68,40.68,40.66,40.66,400.0,40.68,40.68,40.66,40.66,400.0
2014-09-17 11:50:00,40.67,40.73,40.67,40.71,9700.0,40.67,40.73,40.67,40.71,9700.0
2014-09-17 12:00:00,40.71,40.77,40.7,40.77,6000.0,40.71,40.77,40.7,40.77,6000.0
2014-09-17 12:10:00,40.77,40.85,40.77,40.85,5500.0,40.77,40.85,40.77,40.85,5500.0
2014-09-17 12:20:00,40.85,40.88,40.81,40.86,7700.0,40.85,40.88,40.81,40.86,7700.0
2014-09-17 12:30:00,40.87,40.92,40.85,40.92,4500.0,40.87,40.92,40.85,40.92,4500.0
2014-09-17 12:40:00,40.92,40.98,40.92,40.93,5700.0,40.92,40.98,40.92,40.93,5700.0
2014-09-17 12:50:00,40.93,40.93,40.88,40.88,2500.0,40.93,40.93,40.88,40.88,2500.0
2014-09-17 13:00:00,40.87,40.87,40.81,40.81,2900.0,40.87,40.87,40.81,40.81,2900.0
2014-09-17 13:10:00,40.82,40.84,40.81,40.83,2500.0,40.82,40.84,40.81,40.83,2500.0
2014-09-17 13:20:00,40.82,40.82,40.77,40.77,4400.0,40.82,40.82,40.77,40.77,4400.0
2014-09-17 13:30:00,40.77,40.78,40.74,40.75,2900.0,40.77,40.78,40.74,40.75,2900.0
2014-09-17 13:40:00,40.75,40.76,40.73,40.75,8300.0,40.75,40.76,40.73,40.75,8300.0
2014-09-17 13:50:00,40.74,40.77,40.73,40.76,4300.0,40.74,40.77,40.73,40.76,4300.0
2014-09-17 14:00:00,40.78,40.83,40.6,40.75,15600.0,40.78,40.83,40.6,40.75,15600.0
2014-09-17 14:10:00,40.77,40.84,40.75,40.81,14200.0,40.77,40.84,40.75,40.81,14200.0
2014-09-17 14:20:00,40.82,40.91,40.82,40.9,3200.0,40.82,40.91,40.82,40.9,3200.0
2014-09-17 14:30:00,40.9,40.9,40.79,40.81,5000.0,40.9,40.9,40.79,40.81,5000.0
2014-09-17 14:40:00,40.79,40.81,40.69,40.72,9900.0,40.79,40.81,40.69,40.72,9900.0
2014-09-17 14:50:00,40.73,40.75,40.7,40.73,7600.0,40.73,40.75,40.7,40.73,7600.0
2014-09-17 15:00:00,40.74,40.83,40.73,40.83,8000.0,40.74,40.83,40.73,40.83,8000.0
2014-09-17 15:10:00,40.81,40.84,40.8,40.83,4600.0,40.81,40.84,40.8,40.83,4600.0
2014-09-17 15:20:00,40.83,40.83,40.73,40.76,17800.0,40.83,40.83,40.73,40.76,17800.0
2014-09-17 15:30:00,40.77,40.77,40.61,40.61,12000.0,40.77,40.77,40.61,40.61,12000.0
2014-09-17 15:40:00,40.62,40.64,40.6,40.61,25200.0,40.62,40.64,40.6,40.61,25200.0
2014-09-17 15:50:00,40.61,40.64,40.58,40.62,64500.0,40.61,40.64,40.58,40.62,64500.0
2014-09-18 09:30:00,40.73,40.93,40.73,40.8,11600.0,40.73,40.93,40.73,40.8,11600.0
2014-09-18 09:40:00,40.84,40.9,40.79,40.8,3600.0,40.84,40.9,40.79,40.8,3600.0
2014-09-18 09:50:00,40.78,40.85,40.78,40.84,2500.0,40.78,40.85,40.78,40.84,2500.0
2014-09-18 10:00:00,40.87,40.89,40.86,40.87,1400.0,40.87,40.89,40.86,40.87,1400.0
2014-09-18 10:10:00,40.9,40.94,40.86,40.91,2300.0,40.9,40.94,40.86,40.91,2300.0
2014-09-18 10:20:00,40.93,40.93,40.85,40.85,1600.0,40.93,40.93,40.85,40.85,1600.0
2014-09-18 10:30:00,40.84,40.88,40.84,40.86,2700.0,40.84,40.88,40.84,40.86,2700.0
2014-09-18 10:40:00,40.87,40.9,40.82,40.89,3000.0,40.87,40.9,40.82,40.89,3000.0
2014-09-18 10:50:00,40.88,40.91,40.84,40.84,1500.0,40.88,40.91,40.84,40.84,1500.0
2014-09-18 11:00:00,40.84,40.85,40.82,40.85,2200.0,40.84,40.85,40.82,40.85,2200.0
2014-09-18 11:10:00,40.85,40.86,40.79,40.79,4000.0,40.85,40.86,40.79,40.79,4000.0
2014-09-18 11:20:00,40.79,40.85,40.79,40.83,1600.0,40.79,40.85,40.79,40.83,1600.0
2014-09-18 11:30:00,40.81,40.83,40.78,40.79,5100.0,40.81,40.83,40.78,40.79,5100.0
2014-09-18 11:40:00,40.81,40.86,40.8,40.84,2500.0,40.81,40.86,40.8,40.84,2500.0
2014-09-18 11:50:00,40.84,40.84,40.8,40.83,2300.0,40.84,40.84,40.8,40.83,2300.0
2014-09-18 12:00:00,40.81,40.85,40.8,40.84,3400.0,40.81,40.85,40.8,40.84,3400.0
2014-09-18 12:10:00,40.86,40.88,40.85,40.86,1600.0,40.86,40.88,40.85,40.86,1600.0
2014-09-18 12:20:00,40.84,40.89,40.84,40.88,2200.0,40.84,40.89,40.84,40.88,2200.0
2014-09-18 12:30:00,40.89,40.91,40.88,40.91,2800.0,40.89,40.91,40.88,40.91,2800.0
2014-09-18 12:40:00,40.92,40.93,40.9,40.93,2200.0,40.92,40.93,40.9,40.93,2200.0
2014-09-18 12:50:00,40.94,40.95,40.9,40.95,3900.0,40.94,40.95,40.9,40.95,3900.0
2014-09-18 13:00:00,40.96,40.96,40.91,40.91,2600.0,40.96,40.96,40.91,40.91,2600.0
2014-09-18 13:10:00,40.92,40.96,40.92,40.96,2300.0,40.92,40.96,40.92,40.96,2300.0
2014-09-18 13:20:00,40.96,40.98,40.96,40.98,1500.0,40.96,40.98,40.96,40.98,1500.0
2014-09-18 13:30:00,40.96,40.97,40.95,40.97,1500.0,40.96,40.97,40.95,40.97,1500.0
2014-09-18 13:40:00,40.99,40.99,40.97,40.97,2400.0,40.99,40.99,40.97,40.97,2400.0
2014-09-18 13:50:00,40.97,40.97,40.92,40.92,4200.0,40.97,40.97,40.92,40.92,4200.0
2014-09-18 14:00:00,40.93,40.95,40.91,40.93,5200.0,40.93,40.95,40.91,40.93,5200.0
2014-09-18 14:10:00,40.93,40.98,40.93,40.94,2200.0,40.93,40.98,40.93,40.94,2200.0
2014-09-18 14:20:00,40.93,40.94,40.91,40.94,3700.0,40.93,40.94,40.91,40.94,3700.0
2014-09-18 14:30:00,40.95,40.96,40.95,40.95,2100.0,40.95,40.96,40.95,40.95,2100.0
2014-09-18 14:40:00,40.95,40.98,40.94,40.96,3500.0,40.95,40.98,40.94,40.96,3500.0
2014-09-18 14:50:00,40.96,40.96,40.91,40.91,2500.0,40.96,40.96,40.91,40.91,2500.0
2014-09-18 15:00:00,40.91,40.91,40.87,40.9,6500.0,40.91,40.91,40.87,40.9,6500.0
2014-09-18 15:10:00,40.9,40.95,40.9,40.95,4100.0,40.9,40.95,40.9,40.95,4100.0
2014-09-18 15:20:00,40.94,40.95,40.91,40.93,7600.0,40.94,40.95,40.91,40.93,7600.0
2014-09-18 15:30:00,40.94,40.96,40.93,40.96,3000.0,40.94,40.96,40.93,40.96,3000.0
2014-09-18 15:40:00,40.96,40.97,40.89,40.89,12700.0,40.96,40.97,40.89,40.89,12700.0
2014-09-18 15:50:00,40.89,41.06,40.87,41.06,123000.0,40.89,41.06,40.87,41.06,123000.0
2014-09-19 09:30:00,41.07,41.2,41.05,41.2,100800.0,41.07,41.2,41.05,41.2,100800.0
2014-09-19 09:40:00,41.16,41.16,41.01,41.1,6900.0,41.16,41.16,41.01,41.1,6900.0
2014-09-19 09:50:00,41.11,41.13,41.04,41.08,1300.0,41.11,41.13,41.04,41.08,1300.0
2014-09-19 10:00:00,41.11,41.16,41.11,41.12,3400.0,41.11,41.16,41.11,41.12,3400.0
2014-09-19 10:10:00,41.09,41.24,41.06,41.24,3900.0,41.09,41.24,41.06,41.24,3900.0
2014-09-19 10:20:00,41.23,41.26,41.16,41.16,7300.0,41.23,41.26,41.16,41.16,7300.0
2014-09-19 10:30:00,41.15,41.16,41.13,41.14,5500.0,41.15,41.16,41.13,41.14,5500.0
2014-09-19 10:40:00,41.14,41.19,41.11,41.14,7900.0,41.14,41.19,41.11,41.14,7900.0
2014-09-19 10:50:00,41.12,41.15,41.11,41.14,5700.0,41.12,41.15,41.11,41.14,5700.0
2014-09-19 11:00:00,41.15,41.18,41.1,41.12,4000.0,41.15,41.18,41.1,41.12,4000.0
2014-09-19 11:10:00,41.15,41.15,41.11,41.14,2000.0,41.15,41.15,41.11,41.14,2000.0
2014-09-19 11:20:00,41.16,41.17,41.13,41.15,7800.0,41.16,41.17,41.13,41.15,7800.0
2014-09-19 11:30:00,41.16,41.16,41.08,41.09,11100.0,41.16,41.16,41.08,41.09,11100.0
2014-09-19 11:40:00,41.08,41.15,41.07,41.12,12100.0,41.08,41.15,41.07,41.12,12100.0
2014-09-19 11:50:00,41.08,41.13,41.08,41.11,8800.0,41.08,41.13,41.08,41.11,8800.0
2014-09-19 12:00:00,41.11,41.11,41.0,41.0,15000.0,41.11,41.11,41.0,41.0,15000.0
2014-09-19 12:10:00,41.0,41.0,40.97,40.99,4600.0,41.0,41.0,40.97,40.99,4600.0
2014-09-19 12:20:00,40.98,41.02,40.95,40.97,4600.0,40.98,41.02,40.95,40.97,4600.0
2014-09-19 12:30:00,40.97,40.97,40.92,40.95,4200.0,40.97,40.97,40.92,40.95,4200.0
2014-09-19 12:40:00,40.95,40.96,40.9,40.95,9800.0,40.95,40.96,40.9,40.95,9800.0
2014-09-19 12:50:00,40.91,40.91,40.88,40.91,5100.0,40.91,40.91,40.88,40.91,5100.0
2014-09-19 13:00:00,40.91,40.91,40.88,40.89,3600.0,40.91,40.91,40.88,40.89,3600.0
2014-09-19 13:10:00,40.89,40.9,40.86,40.88,2600.0,40.89,40.9,40.86,40.88,2600.0
2014-09-19 13:20:00,40.89,40.9,40.86,40.87,1600.0,40.89,40.9,40.86,40.87,1600.0
2014-09-19 13:30:00,40.88,40.92,40.88,40.88,8900.0,40.88,40.92,40.88,40.88,8900.0
2014-09-19 13:40:00,40.9,40.9,40.86,40.89,5500.0,40.9,40.9,40.86,40.89,5500.0
2014-09-19 13:50:00,40.89,40.9,40.86,40.87,5200.0,40.89,40.9,40.86,40.87,5200.0
2014-09-19 14:00:00,40.87,40.87,40.85,40.87,2400.0,40.87,40.87,40.85,40.87,2400.0
2014-09-19 14:10:00,40.86,40.88,40.86,40.88,1400.0,40.86,40.88,40.86,40.88,1400.0
2014-09-19 14:20:00,40.85,40.91,40.85,40.91,2800.0,40.85,40.91,40.85,40.91,2800.0
2014-09-19 14:30:00,40.9,40.9,40.85,40.9,3500.0,40.9,40.9,40.85,40.9,3500.0
2014-09-19 14:40:00,40.93,40.97,40.92,40.96,2200.0,40.93,40.97,40.92,40.96,2200.0
2014-09-19 14:50:00,40.94,40.95,40.9,40.94,11500.0,40.94,40.95,40.9,40.94,11500.0
2014-09-19 15:00:00,40.94,40.94,40.9,40.9,3300.0,40.94,40.94,40.9,40.9,3300.0
2014-09-19 15:10:00,40.9,40.91,40.88,40.91,9200.0,40.9,40.91,40.88,40.91,9200.0
2014-09-19 15:20:00,40.89,40.92,40.89,40.9,14100.0,40.89,40.92,40.89,40.9,14100.0
2014-09-19 15:30:00,40.89,40.9,40.83,40.83,17700.0,40.89,40.9,40.83,40.83,17700.0
2014-09-19 15:40:00,40.82,40.83,40.79,40.79,17100.0,40.82,40.83,40.79,40.79,17100.0
2014-09-19 15:50:00,40.8,40.88,40.76,40.86,134100.0,40.8,40.88,40.76,40.86,134100.0
2014-09-22 09:30:00,40.85,40.86,40.62,40.79,11100.0,40.85,40.86,40.62,40.79,11100.0
2014-09-22 09:40:00,40.78,40.84,40.74,40.82,17000.0,40.78,40.84,40.74,40.82,17000.0
2014-09-22 09:50:00,40.81,40.84,40.79,40.81,10300.0,40.81,40.84,40.79,40.81,10300.0
2014-09-22 10:00:00,40.8,40.94,40.75,40.93,16800.0,40.8,40.94,40.75,40.93,16800.0
2014-09-22 10:10:00,40.92,40.97,40.9,40.91,31200.0,40.92,40.97,40.9,40.91,31200.0
2014-09-22 10:20:00,40.91,40.91,40.86,40.89,16600.0,40.91,40.91,40.86,40.89,16600.0
2014-09-22 10:30:00,40.88,40.89,40.83,40.83,19100.0,40.88,40.89,40.83,40.83,19100.0
2014-09-22 10:40:00,40.83,40.83,40.7,40.71,8200.0,40.83,40.83,40.7,40.71,8200.0
2014-09-22 10:50:00,40.69,40.69,40.62,40.65,9500.0,40.69,40.69,40.62,40.65,9500.0
2014-09-22 11:00:00,40.64,40.66,40.61,40.61,7100.0,40.64,40.66,40.61,40.61,7100.0
2014-09-22 11:10:00,40.62,40.62,40.54,40.57,5800.0,40.62,40.62,40.54,40.57,5800.0
2014-09-22 11:20:00,40.58,40.63,40.58,40.61,5500.0,40.58,40.63,40.58,40.61,5500.0
2014-09-22 11:30:00,40.59,40.6,40.57,40.57,4000.0,40.59,40.6,40.57,40.57,4000.0
2014-09-22 11:40:00,40.57,40.63,40.57,40.62,6900.0,40.57,40.63,40.57,40.62,6900.0
2014-09-22 11:50:00,40.63,40.63,40.51,40.53,5600.0,40.63,40.63,40.51,40.53,5600.0
2014-09-22 12:00:00,40.52,40.57,40.49,40.57,3900.0,40.52,40.57,40.49,40.57,3900.0
2014-09-22 12:10:00,40.57,40.57,40.54,40.57,3400.0,40.57,40.57,40.54,40.57,3400.0
2014-09-22 12:20:00,40.54,40.58,40.54,40.56,3200.0,40.54,40.58,40.54,40.56,3200.0
2014-09-22 12:30:00,40.55,40.57,40.52,40.55,2400.0,40.55,40.57,40.52,40.55,2400.0
2014-09-22 12:40:00,40.54,40.59,40.54,40.57,3100.0,40.54,40.59,40.54,40.57,3100.0
2014-09-22 12:50:00,40.56,40.57,40.55,40.55,2900.0,40.56,40.57,40.55,40.55,2900.0
2014-09-22 13:00:00,40.57,40.62,40.55,40.61,4100.0,40.57,40.62,40.55,40.61,4100.0
2014-09-22 13:10:00,40.61,40.63,40.59,40.63,3400.0,40.61,40.63,40.59,40.63,3400.0
2014-09-22 13:20:00,40.62,40.69,40.61,40.69,3900.0,40.62,40.69,40.61,40.69,3900.0
2014-09-22 13:30:00,40.7,40.7,40.67,40.69,4400.0,40.7,40.7,40.67,40.69,4400.0
2014-09-22 13:40:00,40.71,40.72,40.68,40.7,3000.0,40.71,40.72,40.68,40.7,3000.0
2014-09-22 13:50:00,40.7,40.72,40.67,40.67,4400.0,40.7,40.72,40.67,40.67,4400.0
2014-09-22 14:00:00,40.67,40.67,40.63,40.64,5300.0,40.67,40.67,40.63,40.64,5300.0
2014-09-22 14:10:00,40.64,40.64,40.56,40.57,16000.0,40.64,40.64,40.56,40.57,16000.0
2014-09-22 14:20:00,40.56,40.57,40.45,40.48,28300.0,40.56,40.57,40.45,40.48,28300.0
2014-09-22 14:30:00,40.48,40.5,40.47,40.48,12300.0,40.48,40.5,40.47,40.48,12300.0
2014-09-22 14:40:00,40.48,40.55,40.48,40.55,11900.0,40.48,40.55,40.48,40.55,11900.0
2014-09-22 14:50:00,40.55,40.55,40.52,40.52,11100.0,40.55,40.55,40.52,40.52,11100.0
2014-09-22 15:00:00,40.52,40.53,40.47,40.49,16500.0,40.52,40.53,40.47,40.49,16500.0
2014-09-22 15:10:00,40.5,40.5,40.46,40.47,10800.0,40.5,40.5,40.46,40.47,10800.0
2014-09-22 15:20:00,40.48,40.51,40.47,40.49,17000.0,40.48,40.51,40.47,40.49,17000.0
2014-09-22 15:30:00,40.49,40.51,40.46,40.48,28100.0,40.49,40.51,40.46,40.48,28100.0
2014-09-22 15:40:00,40.49,40.52,40.47,40.47,29900.0,40.49,40.52,40.47,40.47,29900.0
2014-09-22 15:50:00,40.48,40.5,40.43,40.44,64900.0,40.48,40.5,40.43,40.44,64900.0
2014-09-23 09:30:00,40.37,40.37,40.25,40.31,8600.0,40.37,40.37,40.25,40.31,8600.0
2014-09-23 09:40:00,40.32,40.37,40.28,40.33,2100.0,40.32,40.37,40.28,40.33,2100.0
2014-09-23 09:50:00,40.35,40.38,40.3,40.37,3700.0,40.35,40.38,40.3,40.37,3700.0
2014-09-23 10:00:00,40.4,40.42,40.31,40.31,4200.0,40.4,40.42,40.31,40.31,4200.0
2014-09-23 10:10:00,40.31,40.36,40.29,40.33,2300.0,40.31,40.36,40.29,40.33,2300.0
2014-09-23 10:20:00,40.35,40.4,40.31,40.31,4300.0,40.35,40.4,40.31,40.31,4300.0
2014-09-23 10:30:00,40.31,40.33,40.26,40.26,3100.0,40.31,40.33,40.26,40.26,3100.0
2014-09-23 10:40:00,40.27,40.3,40.24,40.28,2200.0,40.27,40.3,40.24,40.28,2200.0
2014-09-23 10:50:00,40.27,40.31,40.23,40.25,4000.0,40.27,40.31,40.23,40.25,4000.0
2014-09-23 11:00:00,40.29,40.31,40.28,40.3,2800.0,40.29,40.31,40.28,40.3,2800.0
2014-09-23 11:10:00,40.28,40.28,40.23,40.25,2600.0,40.28,40.28,40.23,40.25,2600.0
2014-09-23 11:20:00,40.26,40.29,40.22,40.22,2500.0,40.26,40.29,40.22,40.22,2500.0
2014-09-23 11:30:00,40.24,40.26,40.23,40.24,3100.0,40.24,40.26,40.23,40.24,3100.0
2014-09-23 11:40:00,40.26,40.28,40.23,40.25,2600.0,40.26,40.28,40.23,40.25,2600.0
2014-09-23 11:50:00,40.24,40.27,40.22,40.24,5800.0,40.24,40.27,40.22,40.24,5800.0
2014-09-23 12:00:00,40.28,40.28,40.2,40.2,3100.0,40.28,40.28,40.2,40.2,3100.0
2014-09-23 12:10:00,40.23,40.23,40.2,40.22,1900.0,40.23,40.23,40.2,40.22,1900.0
2014-09-23 12:20:00,40.21,40.21,40.16,40.17,2600.0,40.21,40.21,40.16,40.17,2600.0
2014-09-23 12:30:00,40.2,40.21,40.18,40.21,1900.0,40.2,40.21,40.18,40.21,1900.0
2014-09-23 12:40:00,40.2,40.21,40.16,40.16,3300.0,40.2,40.21,40.16,40.16,3300.0
2014-09-23 12:50:00,40.15,40.15,40.12,40.13,2200.0,40.15,40.15,40.12,40.13,2200.0
2014-09-23 13:00:00,40.12,40.15,40.1,40.1,3500.0,40.12,40.15,40.1,40.1,3500.0
2014-09-23 13:10:00,40.09,40.09,40.05,40.05,2600.0,40.09,40.09,40.05,40.05,2600.0
2014-09-23 13:20:00,40.07,40.14,40.06,40.14,5800.0,40.07,40.14,40.06,40.14,5800.0
2014-09-23 13:30:00,40.15,40.19,40.13,40.16,6600.0,40.15,40.19,40.13,40.16,6600.0
2014-09-23 13:40:00,40.17,40.17,40.08,40.08,4000.0,40.17,40.17,40.08,40.08,4000.0
2014-09-23 13:50:00,40.11,40.11,40.03,40.06,3600.0,40.11,40.11,40.03,40.06,3600.0
2014-09-23 14:00:00,40.06,40.1,40.05,40.05,7100.0,40.06,40.1,40.05,40.05,7100.0
2014-09-23 14:10:00,40.05,40.08,40.05,40.07,3200.0,40.05,40.08,40.05,40.07,3200.0
2014-09-23 14:20:00,40.05,40.08,39.99,40.08,6700.0,40.05,40.08,39.99,40.08,6700.0
2014-09-23 14:30:00,40.07,40.09,40.02,40.03,6400.0,40.07,40.09,40.02,40.03,6400.0
2014-09-23 14:40:00,40.05,40.05,39.99,40.0,5900.0,40.05,40.05,39.99,40.0,5900.0
2014-09-23 14:50:00,39.99,40.02,39.98,40.0,6600.0,39.99,40.02,39.98,40.0,6600.0
2014-09-23 15:00:00,40.0,40.01,39.98,40.0,6000.0,40.0,40.01,39.98,40.0,6000.0
2014-09-23 15:10:00,40.0,40.01,39.96,39.96,4900.0,40.0,40.01,39.96,39.96,4900.0
2014-09-23 15:20:00,39.96,40.01,39.95,39.99,6400.0,39.96,40.01,39.95,39.99,6400.0
2014-09-23 15:30:00,39.99,40.03,39.98,40.03,9400.0,39.99,40.03,39.98,40.03,9400.0
2014-09-23 15:40:00,40.02,40.04,39.98,39.99,11300.0,40.02,40.04,39.98,39.99,11300.0
2014-09-23 15:50:00,39.98,39.98,39.87,39.89,33600.0,39.98,39.98,39.87,39.89,33600.0
2014-09-24 09:30:00,39.97,39.99,39.81,39.9,46300.0,39.97,39.99,39.81,39.9,46300.0
2014-09-24 09:40:00,39.91,39.91,39.79,39.85,6400.0,39.91,39.91,39.79,39.85,6400.0
2014-09-24 09:50:00,39.88,39.99,39.85,39.96,4000.0,39.88,39.99,39.85,39.96,4000.0
2014-09-24 10:00:00,39.95,39.99,39.88,39.98,32800.0,39.95,39.99,39.88,39.98,32800.0
2014-09-24 10:10:00,39.97,40.06,39.94,39.98,6000.0,39.97,40.06,39.94,39.98,6000.0
2014-09-24 10:20:00,39.97,40.03,39.97,40.0,6900.0,39.97,40.03,39.97,40.0,6900.0
2014-09-24 10:30:00,40.0,40.04,39.98,40.01,8400.0,40.0,40.04,39.98,40.01,8400.0
2014-09-24 10:40:00,40.04,40.08,40.02,40.08,3000.0,40.04,40.08,40.02,40.08,3000.0
2014-09-24 10:50:00,40.06,40.09,40.03,40.07,2900.0,40.06,40.09,40.03,40.07,2900.0
2014-09-24 11:00:00,40.05,40.11,40.04,40.11,4000.0,40.05,40.11,40.04,40.11,4000.0
2014-09-24 11:10:00,40.13,40.14,40.09,40.13,7700.0,40.13,40.14,40.09,40.13,7700.0
2014-09-24 11:20:00,40.15,40.24,40.15,40.24,5200.0,40.15,40.24,40.15,40.24,5200.0
2014-09-24 11:30:00,40.24,40.28,40.24,40.27,3000.0,40.24,40.28,40.24,40.27,3000.0
2014-09-24 11:40:00,40.25,40.25,40.19,40.22,6600.0,40.25,40.25,40.19,40.22,6600.0
2014-09-24 11:50:00,40.22,40.25,40.21,40.22,3100.0,40.22,40.25,40.21,40.22,3100.0
2014-09-24 12:00:00,40.24,40.25,40.21,40.21,4600.0,40.24,40.25,40.21,40.21,4600.0
2014-09-24 12:10:00,40.2,40.2,40.16,40.16,2400.0,40.2,40.2,40.16,40.16,2400.0
2014-09-24 12:20:00,40.14,40.2,40.14,40.19,2000.0,40.14,40.2,40.14,40.19,2000.0
2014-09-24 12:30:00,40.17,40.21,40.17,40.21,6100.0,40.17,40.21,40.17,40.21,6100.0
2014-09-24 12:40:00,40.19,40.2,40.17,40.17,3500.0,40.19,40.2,40.17,40.17,3500.0
2014-09-24 12:50:00,40.16,40.19,40.13,40.19,2000.0,40.16,40.19,40.13,40.19,2000.0
2014-09-24 13:00:00,40.2,40.21,40.16,40.19,3100.0,40.2,40.21,40.16,40.19,3100.0
2014-09-24 13:10:00,40.18,40.21,40.17,40.2,1900.0,40.18,40.21,40.17,40.2,1900.0
2014-09-24 13:20:00,40.19,40.2,40.16,40.18,1400.0,40.19,40.2,40.16,40.18,1400.0
2014-09-24 13:30:00,40.19,40.26,40.19,40.25,3200.0,40.19,40.26,40.19,40.25,3200.0
2014-09-24 13:40:00,40.27,40.3,40.26,40.26,6500.0,40.27,40.3,40.26,40.26,6500.0
2014-09-24 13:50:00,40.26,40.28,40.26,40.27,2800.0,40.26,40.28,40.26,40.27,2800.0
2014-09-24 14:00:00,40.27,40.27,40.24,40.25,3100.0,40.27,40.27,40.24,40.25,3100.0
2014-09-24 14:10:00,40.25,40.3,40.25,40.27,4900.0,40.25,40.3,40.25,40.27,4900.0
2014-09-24 14:20:00,40.29,40.36,40.27,40.34,6200.0,40.29,40.36,40.27,40.34,6200.0
2014-09-24 14:30:00,40.32,40.34,40.32,40.32,2700.0,40.32,40.34,40.32,40.32,2700.0
2014-09-24 14:40:00,40.34,40.35,40.32,40.35,2000.0,40.34,40.35,40.32,40.35,2000.0
2014-09-24 14:50:00,40.33,40.37,40.33,40.36,5000.0,40.33,40.37,40.33,40.36,5000.0
2014-09-24 15:00:00,40.36,40.4,40.34,40.37,5300.0,40.36,40.4,40.34,40.37,5300.0
2014-09-24 15:10:00,40.37,40.41,40.36,40.41,5500.0,40.37,40.41,40.36,40.41,5500.0
2014-09-24 15:20:00,40.4,40.47,40.4,40.46,6600.0,40.4,40.47,40.4,40.46,6600.0
2014-09-24 15:30:00,40.44,40.47,40.41,40.42,10300.0,40.44,40.47,40.41,40.42,10300.0
2014-09-24 15:40:00,40.42,40.44,40.35,40.37,11000.0,40.42,40.44,40.35,40.37,11000.0
2014-09-24 15:50:00,40.37,40.42,40.37,40.41,54200.0,40.37,40.42,40.37,40.41,54200.0
2014-09-25 09:30:00,40.22,40.22,40.02,40.09,16400.0,40.22,40.22,40.02,40.09,16400.0
2014-09-25 09:40:00,40.14,40.21,40.03,40.03,7500.0,40.14,40.21,40.03,40.03,7500.0
2014-09-25 09:50:00,40.04,40.08,39.99,40.04,4900.0,40.04,40.08,39.99,40.04,4900.0
2014-09-25 10:00:00,40.02,40.16,39.95,40.14,25600.0,40.02,40.16,39.95,40.14,25600.0
2014-09-25 10:10:00,40.14,40.14,40.0,40.0,15900.0,40.14,40.14,40.0,40.0,15900.0
2014-09-25 10:20:00,40.0,40.04,39.85,39.94,11900.0,40.0,40.04,39.85,39.94,11900.0
2014-09-25 10:30:00,39.92,39.96,39.79,39.81,8700.0,39.92,39.96,39.79,39.81,8700.0
2014-09-25 10:40:00,39.8,39.84,39.73,39.79,8700.0,39.8,39.84,39.73,39.79,8700.0
2014-09-25 10:50:00,39.79,39.92,39.78,39.91,11800.0,39.79,39.92,39.78,39.91,11800.0
2014-09-25 11:00:00,39.89,39.92,39.77,39.86,5900.0,39.89,39.92,39.77,39.86,5900.0
2014-09-25 11:10:00,39.85,39.91,39.84,39.86,7400.0,39.85,39.91,39.84,39.86,7400.0
2014-09-25 11:20:00,39.84,39.85,39.79,39.83,11600.0,39.84,39.85,39.79,39.83,11600.0
2014-09-25 11:30:00,39.85,39.85,39.73,39.82,18400.0,39.85,39.85,39.73,39.82,18400.0
2014-09-25 11:40:00,39.8,39.81,39.73,39.74,10200.0,39.8,39.81,39.73,39.74,10200.0
2014-09-25 11:50:00,39.75,39.84,39.75,39.81,8100.0,39.75,39.84,39.75,39.81,8100.0
2014-09-25 12:00:00,39.84,39.87,39.8,39.82,6100.0,39.84,39.87,39.8,39.82,6100.0
2014-09-25 12:10:00,39.83,39.86,39.81,39.82,4100.0,39.83,39.86,39.81,39.82,4100.0
2014-09-25 12:20:00,39.82,39.85,39.78,39.82,5800.0,39.82,39.85,39.78,39.82,5800.0
2014-09-25 12:30:00,39.8,39.93,39.78,39.93,11200.0,39.8,39.93,39.78,39.93,11200.0
2014-09-25 12:40:00,39.94,39.95,39.93,39.95,9800.0,39.94,39.95,39.93,39.95,9800.0
2014-09-25 12:50:00,39.95,39.99,39.94,39.97,10900.0,39.95,39.99,39.94,39.97,10900.0
2014-09-25 13:00:00,39.95,40.03,39.95,40.02,10000.0,39.95,40.03,39.95,40.02,10000.0
2014-09-25 13:10:00,40.03,40.09,40.02,40.09,5100.0,40.03,40.09,40.02,40.09,5100.0
2014-09-25 13:20:00,40.07,40.08,40.03,40.06,6200.0,40.07,40.08,40.03,40.06,6200.0
2014-09-25 13:30:00,40.07,40.09,40.03,40.04,10600.0,40.07,40.09,40.03,40.04,10600.0
2014-09-25 13:40:00,40.05,40.05,40.01,40.04,8300.0,40.05,40.05,40.01,40.04,8300.0
2014-09-25 13:50:00,40.04,40.04,39.97,40.01,9200.0,40.04,40.04,39.97,40.01,9200.0
2014-09-25 14:00:00,39.99,40.03,39.98,39.99,12800.0,39.99,40.03,39.98,39.99,12800.0
2014-09-25 14:10:00,39.99,40.0,39.97,40.0,7500.0,39.99,40.0,39.97,40.0,7500.0
2014-09-25 14:20:00,40.01,40.03,39.98,40.03,9800.0,40.01,40.03,39.98,40.03,9800.0
2014-09-25 14:30:00,40.02,40.07,40.01,40.06,18100.0,40.02,40.07,40.01,40.06,18100.0
2014-09-25 14:40:00,40.06,40.09,40.01,40.08,15800.0,40.06,40.09,40.01,40.08,15800.0
2014-09-25 14:50:00,40.09,40.1,40.06,40.09,10200.0,40.09,40.1,40.06,40.09,10200.0
2014-09-25 15:00:00,40.08,40.08,40.04,40.06,7300.0,40.08,40.08,40.04,40.06,7300.0
2014-09-25 15:10:00,40.07,40.08,40.05,40.07,10600.0,40.07,40.08,40.05,40.07,10600.0
2014-09-25 15:20:00,40.06,40.06,40.02,40.04,9200.0,40.06,40.06,40.02,40.04,9200.0
2014-09-25 15:30:00,40.03,40.05,40.02,40.05,13400.0,40.03,40.05,40.02,40.05,13400.0
2014-09-25 15:40:00,40.05,40.08,40.04,40.08,12800.0,40.05,40.08,40.04,40.08,12800.0
2014-09-25 15:50:00,40.07,40.08,39.97,39.98,61300.0,40.07,40.08,39.97,39.98,61300.0
2014-09-26 09:30:00,40.03,40.15,39.84,40.15,2700.0,40.03,40.15,39.84,40.15,2700.0
2014-09-26 09:40:00,39.98,40.03,39.89,39.96,5000.0,39.98,40.03,39.89,39.96,5000.0
2014-09-26 09:50:00,40.01,40.07,40.01,40.03,3900.0,40.01,40.07,40.01,40.03,3900.0
2014-09-26 10:00:00,40.06,40.13,40.02,40.05,7100.0,40.06,40.13,40.02,40.05,7100.0
2014-09-26 10:10:00,40.03,40.03,39.92,39.94,5100.0,40.03,40.03,39.92,39.94,5100.0
2014-09-26 10:20:00,39.95,40.03,39.95,39.97,2800.0,39.95,40.03,39.95,39.97,2800.0
2014-09-26 10:30:00,39.96,40.04,39.94,40.02,6700.0,39.96,40.04,39.94,40.02,6700.0
2014-09-26 10:40:00,40.04,40.07,39.97,39.99,3100.0,40.04,40.07,39.97,39.99,3100.0
2014-09-26 10:50:00,39.99,40.06,39.95,40.06,3600.0,39.99,40.06,39.95,40.06,3600.0
2014-09-26 11:00:00,40.08,40.1,40.02,40.03,3600.0,40.08,40.1,40.02,40.03,3600.0
2014-09-26 11:10:00,40.04,40.06,40.02,40.02,3200.0,40.04,40.06,40.02,40.02,3200.0
2014-09-26 11:20:00,40.04,40.04,39.97,39.99,3400.0,40.04,40.04,39.97,39.99,3400.0
2014-09-26 11:30:00,40.01,40.01,39.95,39.97,3700.0,40.01,40.01,39.95,39.97,3700.0
2014-09-26 11:40:00,39.98,39.98,39.95,39.96,2100.0,39.98,39.98,39.95,39.96,2100.0
2014-09-26 11:50:00,39.96,39.97,39.96,39.97,400.0,39.96,39.97,39.96,39.97,400.0
2014-09-26 12:00:00,39.97,39.97,39.95,39.96,1300.0,39.97,39.97,39.95,39.96,1300.0
2014-09-26 12:10:00,39.95,40.0,39.94,40.0,1400.0,39.95,40.0,39.94,40.0,1400.0
2014-09-26 12:20:00,40.01,40.01,40.0,40.0,1300.0,40.01,40.01,40.0,40.0,1300.0
2014-09-26 12:30:00,39.99,39.99,39.95,39.95,3000.0,39.99,39.99,39.95,39.95,3000.0
2014-09-26 12:40:00,39.93,39.94,39.93,39.94,900.0,39.93,39.94,39.93,39.94,900.0
2014-09-26 12:50:00,39.93,39.95,39.91,39.94,3600.0,39.93,39.95,39.91,39.94,3600.0
2014-09-26 13:00:00,39.93,39.96,39.93,39.94,2800.0,39.93,39.96,39.93,39.94,2800.0
2014-09-26 13:10:00,39.96,39.96,39.94,39.94,500.0,39.96,39.96,39.94,39.94,500.0
2014-09-26 13:20:00,39.93,39.93,39.91,39.92,2500.0,39.93,39.93,39.91,39.92,2500.0
2014-09-26 13:30:00,39.92,39.92,39.87,39.87,2800.0,39.92,39.92,39.87,39.87,2800.0
2014-09-26 13:40:00,39.87,39.89,39.85,39.89,1800.0,39.87,39.89,39.85,39.89,1800.0
2014-09-26 13:50:00,39.89,39.94,39.89,39.93,5700.0,39.89,39.94,39.89,39.93,5700.0
2014-09-26 14:00:00,39.92,39.94,39.91,39.94,2800.0,39.92,39.94,39.91,39.94,2800.0
2014-09-26 14:10:00,39.94,40.03,39.94,40.03,2500.0,39.94,40.03,39.94,40.03,2500.0
2014-09-26 14:20:00,40.04,40.04,39.99,39.99,4900.0,40.04,40.04,39.99,39.99,4900.0
2014-09-26 14:30:00,39.99,40.05,39.97,40.05,10300.0,39.99,40.05,39.97,40.05,10300.0
2014-09-26 14:40:00,40.04,40.08,40.04,40.08,3500.0,40.04,40.08,40.04,40.08,3500.0
2014-09-26 14:50:00,40.07,40.07,40.05,40.07,5500.0,40.07,40.07,40.05,40.07,5500.0
2014-09-26 15:00:00,40.07,40.07,40.04,40.04,6400.0,40.07,40.07,40.04,40.04,6400.0
2014-09-26 15:10:00,40.04,40.05,40.0,40.0,7600.0,40.04,40.05,40.0,40.0,7600.0
2014-09-26 15:20:00,40.0,40.05,40.0,40.0,5500.0,40.0,40.05,40.0,40.0,5500.0
2014-09-26 15:30:00,40.0,40.03,39.97,40.03,8500.0,40.0,40.03,39.97,40.03,8500.0
2014-09-26 15:40:00,40.03,40.04,39.99,39.99,11000.0,40.03,40.04,39.99,39.99,11000.0
2014-09-26 15:50:00,40.0,40.07,40.0,40.02,30400.0,40.0,40.07,40.0,40.02,30400.0
2014-09-29 09:30:00,39.77,40.03,39.53,39.65,16800.0,39.77,40.03,39.53,39.65,16800.0
2014-09-29 09:40:00,39.66,39.82,39.66,39.69,6600.0,39.66,39.82,39.66,39.69,6600.0
2014-09-29 09:50:00,39.7,39.76,39.69,39.73,4200.0,39.7,39.76,39.69,39.73,4200.0
2014-09-29 10:00:00,39.71,39.73,39.65,39.65,16300.0,39.71,39.73,39.65,39.65,16300.0
2014-09-29 10:10:00,39.68,39.73,39.65,39.72,12200.0,39.68,39.73,39.65,39.72,12200.0
2014-09-29 10:20:00,39.75,39.78,39.68,39.68,6500.0,39.75,39.78,39.68,39.68,6500.0
2014-09-29 10:30:00,39.67,39.8,39.67,39.73,3600.0,39.67,39.8,39.67,39.73,3600.0
2014-09-29 10:40:00,39.75,39.83,39.74,39.76,4100.0,39.75,39.83,39.74,39.76,4100.0
2014-09-29 10:50:00,39.78,39.78,39.73,39.77,1300.0,39.78,39.78,39.73,39.77,1300.0
2014-09-29 11:00:00,39.77,39.8,39.75,39.78,3100.0,39.77,39.8,39.75,39.78,3100.0
2014-09-29 11:10:00,39.8,39.89,39.8,39.89,2000.0,39.8,39.89,39.8,39.89,2000.0
2014-09-29 11:20:00,39.87,39.9,39.85,39.9,3300.0,39.87,39.9,39.85,39.9,3300.0
2014-09-29 11:30:00,39.84,39.84,39.78,39.79,2200.0,39.84,39.84,39.78,39.79,2200.0
2014-09-29 11:40:00,39.8,39.81,39.79,39.8,2200.0,39.8,39.81,39.79,39.8,2200.0
2014-09-29 11:50:00,39.81,39.84,39.8,39.81,4100.0,39.81,39.84,39.8,39.81,4100.0
2014-09-29 12:00:00,39.81,39.82,39.79,39.79,5100.0,39.81,39.82,39.79,39.79,5100.0
2014-09-29 12:10:00,39.76,39.8,39.76,39.8,3300.0,39.76,39.8,39.76,39.8,3300.0
2014-09-29 12:20:00,39.78,39.78,39.72,39.72,3400.0,39.78,39.78,39.72,39.72,3400.0
2014-09-29 12:30:00,39.72,39.72,39.65,39.65,4500.0,39.72,39.72,39.65,39.65,4500.0
2014-09-29 12:40:00,39.68,39.69,39.67,39.67,2400.0,39.68,39.69,39.67,39.67,2400.0
2014-09-29 12:50:00,39.68,39.71,39.67,39.68,5300.0,39.68,39.71,39.67,39.68,5300.0
2014-09-29 13:00:00,39.69,39.7,39.64,39.66,5900.0,39.69,39.7,39.64,39.66,5900.0
2014-09-29 13:10:00,39.66,39.67,39.63,39.66,5800.0,39.66,39.67,39.63,39.66,5800.0
2014-09-29 13:20:00,39.67,39.71,39.66,39.71,2500.0,39.67,39.71,39.66,39.71,2500.0
2014-09-29 13:30:00,39.71,39.74,39.68,39.68,4600.0,39.71,39.74,39.68,39.68,4600.0
2014-09-29 13:40:00,39.69,39.7,39.66,39.69,2300.0,39.69,39.7,39.66,39.69,2300.0
2014-09-29 13:50:00,39.69,39.73,39.69,39.72,19600.0,39.69,39.73,39.69,39.72,19600.0
2014-09-29 14:00:00,39.71,39.78,39.7,39.74,5200.0,39.71,39.78,39.7,39.74,5200.0
2014-09-29 14:10:00,39.74,39.77,39.74,39.74,4400.0,39.74,39.77,39.74,39.74,4400.0
2014-09-29 14:20:00,39.74,39.79,39.74,39.77,5500.0,39.74,39.79,39.74,39.77,5500.0
2014-09-29 14:30:00,39.76,39.8,39.75,39.79,5800.0,39.76,39.8,39.75,39.79,5800.0
2014-09-29 14:40:00,39.78,39.78,39.75,39.78,13800.0,39.78,39.78,39.75,39.78,13800.0
2014-09-29 14:50:00,39.78,39.84,39.77,39.84,6500.0,39.78,39.84,39.77,39.84,6500.0
2014-09-29 15:00:00,39.84,39.91,39.83,39.87,7400.0,39.84,39.91,39.83,39.87,7400.0
2014-09-29 15:10:00,39.86,39.9,39.86,39.88,9500.0,39.86,39.9,39.86,39.88,9500.0
2014-09-29 15:20:00,39.88,39.92,39.88,39.91,5900.0,39.88,39.92,39.88,39.91,5900.0
2014-09-29 15:30:00,39.92,39.93,39.9,39.93,5700.0,39.92,39.93,39.9,39.93,5700.0
2014-09-29 15:40:00,39.93,39.96,39.88,39.95,12900.0,39.93,39.96,39.88,39.95,12900.0
2014-09-29 15:50:00,39.95,39.96,39.91,39.94,24900.0,39.95,39.96,39.91,39.94,24900.0
2014-09-30 09:30:00,39.99,39.99,39.76,39.88,8800.0,39.99,39.99,39.76,39.88,8800.0
2014-09-30 09:40:00,39.93,39.95,39.77,39.77,7600.0,39.93,39.95,39.77,39.77,7600.0
2014-09-30 09:50:00,39.8,39.8,39.72,39.74,8900.0,39.8,39.8,39.72,39.74,8900.0
2014-09-30 10:00:00,39.7,39.71,39.63,39.66,10600.0,39.7,39.71,39.63,39.66,10600.0
2014-09-30 10:10:00,39.67,39.74,39.63,39.64,4900.0,39.67,39.74,39.63,39.64,4900.0
2014-09-30 10:20:00,39.65,39.67,39.55,39.55,4800.0,39.65,39.67,39.55,39.55,4800.0
2014-09-30 10:30:00,39.6,39.63,39.58,39.63,3500.0,39.6,39.63,39.58,39.63,3500.0
2014-09-30 10:40:00,39.62,39.73,39.59,39.73,4200.0,39.62,39.73,39.59,39.73,4200.0
2014-09-30 10:50:00,39.71,39.71,39.68,39.71,2300.0,39.71,39.71,39.68,39.71,2300.0
2014-09-30 11:00:00,39.73,39.82,39.71,39.82,5800.0,39.73,39.82,39.71,39.82,5800.0
2014-09-30 11:10:00,39.81,39.82,39.79,39.81,1600.0,39.81,39.82,39.79,39.81,1600.0
2014-09-30 11:20:00,39.78,39.87,39.78,39.86,3700.0,39.78,39.87,39.78,39.86,3700.0
2014-09-30 11:30:00,39.86,39.86,39.83,39.83,1500.0,39.86,39.86,39.83,39.83,1500.0
2014-09-30 11:40:00,39.81,39.82,39.78,39.81,1800.0,39.81,39.82,39.78,39.81,1800.0
2014-09-30 11:50:00,39.81,39.83,39.76,39.8,3000.0,39.81,39.83,39.76,39.8,3000.0
2014-09-30 12:00:00,39.78,39.78,39.77,39.77,600.0,39.78,39.78,39.77,39.77,600.0
2014-09-30 12:10:00,39.8,39.8,39.79,39.8,3200.0,39.8,39.8,39.79,39.8,3200.0
2014-09-30 12:20:00,39.79,39.79,39.71,39.75,3800.0,39.79,39.79,39.71,39.75,3800.0
2014-09-30 12:30:00,39.73,39.75,39.68,39.69,2300.0,39.73,39.75,39.68,39.69,2300.0
2014-09-30 12:40:00,39.68,39.71,39.66,39.69,2900.0,39.68,39.71,39.66,39.69,2900.0
2014-09-30 12:50:00,39.7,39.72,39.68,39.69,3000.0,39.7,39.72,39.68,39.69,3000.0
2014-09-30 13:00:00,39.69,39.73,39.69,39.71,2700.0,39.69,39.73,39.69,39.71,2700.0
2014-09-30 13:10:00,39.71,39.73,39.71,39.73,1100.0,39.71,39.73,39.71,39.73,1100.0
2014-09-30 13:20:00,39.71,39.72,39.68,39.69,4300.0,39.71,39.72,39.68,39.69,4300.0
2014-09-30 13:30:00,39.71,39.72,39.69,39.7,4100.0,39.71,39.72,39.69,39.7,4100.0
2014-09-30 13:40:00,39.69,39.76,39.68,39.71,25300.0,39.69,39.76,39.68,39.71,25300.0
2014-09-30 13:50:00,39.7,39.71,39.69,39.7,5400.0,39.7,39.71,39.69,39.7,5400.0
2014-09-30 14:00:00,39.7,39.73,39.68,39.72,4200.0,39.7,39.73,39.68,39.72,4200.0
2014-09-30 14:10:00,39.72,39.73,39.72,39.73,4400.0,39.72,39.73,39.72,39.73,4400.0
2014-09-30 14:20:00,39.74,39.78,39.71,39.78,9300.0,39.74,39.78,39.71,39.78,9300.0
2014-09-30 14:30:00,39.78,39.83,39.78,39.83,7900.0,39.78,39.83,39.78,39.83,7900.0
2014-09-30 14:40:00,39.83,39.87,39.81,39.87,5700.0,39.83,39.87,39.81,39.87,5700.0
2014-09-30 14:50:00,39.88,39.9,39.85,39.87,4700.0,39.88,39.9,39.85,39.87,4700.0
2014-09-30 15:00:00,39.84,39.84,39.82,39.83,5900.0,39.84,39.84,39.82,39.83,5900.0
2014-09-30 15:10:00,39.84,39.86,39.81,39.86,8100.0,39.84,39.86,39.81,39.86,8100.0
2014-09-30 15:20:00,39.85,39.89,39.84,39.85,7500.0,39.85,39.89,39.84,39.85,7500.0
2014-09-30 15:30:00,39.86,39.88,39.84,39.84,7300.0,39.86,39.88,39.84,39.84,7300.0
2014-09-30 15:40:00,39.84,39.85,39.78,39.8,24200.0,39.84,39.85,39.78,39.8,24200.0
2014-09-30 15:50:00,39.8,39.83,39.7,39.7,70200.0,39.8,39.83,39.7,39.7,70200.0
2014-10-01 09:30:00,39.6,39.75,39.44,39.47,10300.0,39.6,39.75,39.44,39.47,10300.0
2014-10-01 09:40:00,39.52,39.53,39.44,39.44,5600.0,39.52,39.53,39.44,39.44,5600.0
2014-10-01 09:50:00,39.42,39.47,39.41,39.43,12600.0,39.42,39.47,39.41,39.43,12600.0
2014-10-01 10:00:00,39.42,39.5,39.37,39.5,19400.0,39.42,39.5,39.37,39.5,19400.0
2014-10-01 10:10:00,39.51,39.57,39.48,39.54,10400.0,39.51,39.57,39.48,39.54,10400.0
2014-10-01 10:20:00,39.55,39.56,39.51,39.51,9700.0,39.55,39.56,39.51,39.51,9700.0
2014-10-01 10:30:00,39.51,39.52,39.38,39.4,17900.0,39.51,39.52,39.38,39.4,17900.0
2014-10-01 10:40:00,39.42,39.52,39.42,39.49,10000.0,39.42,39.52,39.42,39.49,10000.0
2014-10-01 10:50:00,39.49,39.5,39.42,39.48,10200.0,39.49,39.5,39.42,39.48,10200.0
2014-10-01 11:00:00,39.5,39.59,39.49,39.58,9300.0,39.5,39.59,39.49,39.58,9300.0
2014-10-01 11:10:00,39.58,39.64,39.54,39.62,15300.0,39.58,39.64,39.54,39.62,15300.0
2014-10-01 11:20:00,39.63,39.66,39.58,39.62,9000.0,39.63,39.66,39.58,39.62,9000.0
2014-10-01 11:30:00,39.62,39.62,39.55,39.55,8000.0,39.62,39.62,39.55,39.55,8000.0
2014-10-01 11:40:00,39.55,39.59,39.52,39.56,9700.0,39.55,39.59,39.52,39.56,9700.0
2014-10-01 11:50:00,39.56,39.66,39.54,39.64,10500.0,39.56,39.66,39.54,39.64,10500.0
2014-10-01 12:00:00,39.65,39.65,39.6,39.64,5900.0,39.65,39.65,39.6,39.64,5900.0
2014-10-01 12:10:00,39.64,39.64,39.57,39.58,9600.0,39.64,39.64,39.57,39.58,9600.0
2014-10-01 12:20:00,39.58,39.6,39.55,39.59,9300.0,39.58,39.6,39.55,39.59,9300.0
2014-10-01 12:30:00,39.58,39.58,39.53,39.56,9300.0,39.58,39.58,39.53,39.56,9300.0
2014-10-01 12:40:00,39.54,39.59,39.52,39.52,24800.0,39.54,39.59,39.52,39.52,24800.0
2014-10-01 12:50:00,39.51,39.58,39.51,39.56,13400.0,39.51,39.58,39.51,39.56,13400.0
2014-10-01 13:00:00,39.55,39.59,39.49,39.49,14700.0,39.55,39.59,39.49,39.49,14700.0
2014-10-01 13:10:00,39.5,39.55,39.48,39.52,11900.0,39.5,39.55,39.48,39.52,11900.0
2014-10-01 13:20:00,39.51,39.54,39.48,39.51,10700.0,39.51,39.54,39.48,39.51,10700.0
2014-10-01 13:30:00,39.51,39.52,39.43,39.44,11400.0,39.51,39.52,39.43,39.44,11400.0
2014-10-01 13:40:00,39.44,39.48,39.41,39.46,15300.0,39.44,39.48,39.41,39.46,15300.0
2014-10-01 13:50:00,39.47,39.5,39.44,39.46,15400.0,39.47,39.5,39.44,39.46,15400.0
2014-10-01 14:00:00,39.46,39.52,39.45,39.52,17500.0,39.46,39.52,39.45,39.52,17500.0
2014-10-01 14:10:00,39.51,39.59,39.5,39.59,14800.0,39.51,39.59,39.5,39.59,14800.0
2014-10-01 14:20:00,39.57,39.64,39.56,39.62,13500.0,39.57,39.64,39.56,39.62,13500.0
2014-10-01 14:30:00,39.63,39.64,39.53,39.57,10500.0,39.63,39.64,39.53,39.57,10500.0
2014-10-01 14:40:00,39.57,39.57,39.52,39.52,10700.0,39.57,39.57,39.52,39.52,10700.0
2014-10-01 14:50:00,39.51,39.57,39.5,39.54,20200.0,39.51,39.57,39.5,39.54,20200.0
2014-10-01 15:00:00,39.54,39.59,39.51,39.52,25300.0,39.54,39.59,39.51,39.52,25300.0
2014-10-01 15:10:00,39.52,39.52,39.48,39.51,24400.0,39.52,39.52,39.48,39.51,24400.0
2014-10-01 15:20:00,39.49,39.57,39.48,39.55,21800.0,39.49,39.57,39.48,39.55,21800.0
2014-10-01 15:30:00,39.56,39.57,39.5,39.52,18100.0,39.56,39.57,39.5,39.52,18100.0
2014-10-01 15:40:00,39.51,39.58,39.5,39.57,35300.0,39.51,39.58,39.5,39.57,35300.0
2014-10-01 15:50:00,39.58,39.6,39.48,39.52,89100.0,39.58,39.6,39.48,39.52,89100.0
2014-10-02 09:30:00,39.49,39.78,39.49,39.54,6300.0,39.49,39.78,39.49,39.54,6300.0
2014-10-02 09:40:00,39.53,39.67,39.52,39.6,3300.0,39.53,39.67,39.52,39.6,3300.0
2014-10-02 09:50:00,39.65,39.68,39.56,39.56,3300.0,39.65,39.68,39.56,39.56,3300.0
2014-10-02 10:00:00,39.59,39.6,39.53,39.6,5800.0,39.59,39.6,39.53,39.6,5800.0
2014-10-02 10:10:00,39.64,39.64,39.55,39.57,2400.0,39.64,39.64,39.55,39.57,2400.0
2014-10-02 10:20:00,39.59,39.61,39.54,39.56,7000.0,39.59,39.61,39.54,39.56,7000.0
2014-10-02 10:30:00,39.53,39.54,39.46,39.52,19900.0,39.53,39.54,39.46,39.52,19900.0
2014-10-02 10:40:00,39.52,39.54,39.44,39.54,3300.0,39.52,39.54,39.44,39.54,3300.0
2014-10-02 10:50:00,39.53,39.54,39.48,39.5,2400.0,39.53,39.54,39.48,39.5,2400.0
2014-10-02 11:00:00,39.47,39.49,39.44,39.45,4800.0,39.47,39.49,39.44,39.45,4800.0
2014-10-02 11:10:00,39.44,39.45,39.42,39.42,5600.0,39.44,39.45,39.42,39.42,5600.0
2014-10-02 11:20:00,39.42,39.43,39.37,39.37,5300.0,39.42,39.43,39.37,39.37,5300.0
2014-10-02 11:30:00,39.37,39.37,39.31,39.33,5300.0,39.37,39.37,39.31,39.33,5300.0
2014-10-02 11:40:00,39.34,39.34,39.19,39.25,23700.0,39.34,39.34,39.19,39.25,23700.0
2014-10-02 11:50:00,39.25,39.31,39.22,39.22,1800.0,39.25,39.31,39.22,39.22,1800.0
2014-10-02 12:00:00,39.27,39.31,39.26,39.29,2400.0,39.27,39.31,39.26,39.29,2400.0
2014-10-02 12:10:00,39.29,39.32,39.29,39.3,2700.0,39.29,39.32,39.29,39.3,2700.0
2014-10-02 12:20:00,39.3,39.35,39.28,39.32,3300.0,39.3,39.35,39.28,39.32,3300.0
2014-10-02 12:30:00,39.35,39.37,39.3,39.3,3000.0,39.35,39.37,39.3,39.3,3000.0
2014-10-02 12:40:00,39.32,39.37,39.3,39.37,3700.0,39.32,39.37,39.3,39.37,3700.0
2014-10-02 12:50:00,39.37,39.47,39.37,39.47,5100.0,39.37,39.47,39.37,39.47,5100.0
2014-10-02 13:00:00,39.45,39.45,39.41,39.44,3800.0,39.45,39.45,39.41,39.44,3800.0
2014-10-02 13:10:00,39.44,39.55,39.43,39.53,3000.0,39.44,39.55,39.43,39.53,3000.0
2014-10-02 13:20:00,39.53,39.56,39.52,39.53,2300.0,39.53,39.56,39.52,39.53,2300.0
2014-10-02 13:30:00,39.55,39.61,39.55,39.56,6100.0,39.55,39.61,39.55,39.56,6100.0
2014-10-02 13:40:00,39.54,39.62,39.54,39.58,2900.0,39.54,39.62,39.54,39.58,2900.0
2014-10-02 13:50:00,39.57,39.6,39.56,39.56,6900.0,39.57,39.6,39.56,39.56,6900.0
2014-10-02 14:00:00,39.57,39.62,39.57,39.59,7500.0,39.57,39.62,39.57,39.59,7500.0
2014-10-02 14:10:00,39.59,39.63,39.59,39.62,3500.0,39.59,39.63,39.59,39.62,3500.0
2014-10-02 14:20:00,39.6,39.63,39.57,39.63,3800.0,39.6,39.63,39.57,39.63,3800.0
2014-10-02 14:30:00,39.62,39.63,39.57,39.57,3200.0,39.62,39.63,39.57,39.57,3200.0
2014-10-02 14:40:00,39.57,39.63,39.57,39.63,4200.0,39.57,39.63,39.57,39.63,4200.0
2014-10-02 14:50:00,39.65,39.67,39.65,39.67,1600.0,39.65,39.67,39.65,39.67,1600.0
2014-10-02 15:00:00,39.67,39.67,39.59,39.61,4500.0,39.67,39.67,39.59,39.61,4500.0
2014-10-02 15:10:00,39.62,39.64,39.53,39.54,4100.0,39.62,39.64,39.53,39.54,4100.0
2014-10-02 15:20:00,39.55,39.57,39.53,39.54,2300.0,39.55,39.57,39.53,39.54,2300.0
2014-10-02 15:30:00,39.53,39.53,39.47,39.5,9700.0,39.53,39.53,39.47,39.5,9700.0
2014-10-02 15:40:00,39.5,39.5,39.44,39.48,13900.0,39.5,39.5,39.44,39.48,13900.0
2014-10-02 15:50:00,39.49,39.53,39.42,39.45,37000.0,39.49,39.53,39.42,39.45,37000.0
2014-10-03 09:30:00,39.77,39.77,39.51,39.51,5500.0,39.77,39.77,39.51,39.51,5500.0
2014-10-03 09:40:00,39.49,39.61,39.49,39.58,5300.0,39.49,39.61,39.49,39.58,5300.0
2014-10-03 09:50:00,39.55,39.65,39.51,39.57,3500.0,39.55,39.65,39.51,39.57,3500.0
2014-10-03 10:00:00,39.57,39.71,39.57,39.71,3600.0,39.57,39.71,39.57,39.71,3600.0
2014-10-03 10:10:00,39.7,39.76,39.65,39.67,3200.0,39.7,39.76,39.65,39.67,3200.0
2014-10-03 10:20:00,39.65,39.75,39.61,39.75,5100.0,39.65,39.75,39.61,39.75,5100.0
2014-10-03 10:30:00,39.75,39.76,39.68,39.73,3000.0,39.75,39.76,39.68,39.73,3000.0
2014-10-03 10:40:00,39.75,39.75,39.67,39.74,2200.0,39.75,39.75,39.67,39.74,2200.0
2014-10-03 10:50:00,39.73,39.82,39.73,39.81,2200.0,39.73,39.82,39.73,39.81,2200.0
2014-10-03 11:00:00,39.81,39.86,39.8,39.8,3300.0,39.81,39.86,39.8,39.8,3300.0
2014-10-03 11:10:00,39.8,39.8,39.7,39.7,3100.0,39.8,39.8,39.7,39.7,3100.0
2014-10-03 11:20:00,39.7,39.71,39.68,39.69,1300.0,39.7,39.71,39.68,39.69,1300.0
2014-10-03 11:30:00,39.7,39.71,39.65,39.66,3400.0,39.7,39.71,39.65,39.66,3400.0
2014-10-03 11:40:00,39.65,39.66,39.62,39.63,2700.0,39.65,39.66,39.62,39.63,2700.0
2014-10-03 11:50:00,39.62,39.62,39.59,39.59,1800.0,39.62,39.62,39.59,39.59,1800.0
2014-10-03 12:00:00,39.58,39.59,39.56,39.56,2300.0,39.58,39.59,39.56,39.56,2300.0
2014-10-03 12:10:00,39.57,39.6,39.56,39.56,3200.0,39.57,39.6,39.56,39.56,3200.0
2014-10-03 12:20:00,39.56,39.58,39.53,39.56,1900.0,39.56,39.58,39.53,39.56,1900.0
2014-10-03 12:30:00,39.57,39.57,39.53,39.56,1000.0,39.57,39.57,39.53,39.56,1000.0
2014-10-03 12:40:00,39.56,39.59,39.56,39.56,1200.0,39.56,39.59,39.56,39.56,1200.0
2014-10-03 12:50:00,39.56,39.56,39.52,39.52,2700.0,39.56,39.56,39.52,39.52,2700.0
2014-10-03 13:00:00,39.51,39.52,39.48,39.49,3500.0,39.51,39.52,39.48,39.49,3500.0
2014-10-03 13:10:00,39.49,39.52,39.47,39.49,4000.0,39.49,39.52,39.47,39.49,4000.0
2014-10-03 13:20:00,39.48,39.51,39.46,39.5,2000.0,39.48,39.51,39.46,39.5,2000.0
2014-10-03 13:30:00,39.5,39.5,39.44,39.46,3700.0,39.5,39.5,39.44,39.46,3700.0
2014-10-03 13:40:00,39.46,39.46,39.44,39.44,1300.0,39.46,39.46,39.44,39.44,1300.0
2014-10-03 13:50:00,39.43,39.49,39.43,39.49,3100.0,39.43,39.49,39.43,39.49,3100.0
2014-10-03 14:00:00,39.49,39.54,39.49,39.52,4100.0,39.49,39.54,39.49,39.52,4100.0
2014-10-03 14:10:00,39.53,39.54,39.51,39.51,3400.0,39.53,39.54,39.51,39.51,3400.0
2014-10-03 14:20:00,39.51,39.56,39.51,39.54,2600.0,39.51,39.56,39.51,39.54,2600.0
2014-10-03 14:30:00,39.54,39.57,39.54,39.55,4500.0,39.54,39.57,39.54,39.55,4500.0
2014-10-03 14:40:00,39.55,39.59,39.55,39.59,2800.0,39.55,39.59,39.55,39.59,2800.0
2014-10-03 14:50:00,39.58,39.59,39.57,39.59,3600.0,39.58,39.59,39.57,39.59,3600.0
2014-10-03 15:00:00,39.59,39.61,39.58,39.59,6300.0,39.59,39.61,39.58,39.59,6300.0
2014-10-03 15:10:00,39.58,39.6,39.58,39.59,2700.0,39.58,39.6,39.58,39.59,2700.0
2014-10-03 15:20:00,39.58,39.61,39.57,39.59,10600.0,39.58,39.61,39.57,39.59,10600.0
2014-10-03 15:30:00,39.59,39.61,39.58,39.59,11600.0,39.59,39.61,39.58,39.59,11600.0
2014-10-03 15:40:00,39.59,39.62,39.56,39.62,13800.0,39.59,39.62,39.56,39.62,13800.0
2014-10-03 15:50:00,39.63,39.65,39.61,39.62,42000.0,39.63,39.65,39.61,39.62,42000.0
2014-10-06 09:30:00,39.77,39.92,39.67,39.84,16400.0,39.77,39.92,39.67,39.84,16400.0
2014-10-06 09:40:00,39.85,39.94,39.83,39.92,6600.0,39.85,39.94,39.83,39.92,6600.0
2014-10-06 09:50:00,39.93,39.98,39.92,39.96,5100.0,39.93,39.98,39.92,39.96,5100.0
2014-10-06 10:00:00,39.97,40.01,39.88,39.93,13000.0,39.97,40.01,39.88,39.93,13000.0
2014-10-06 10:10:00,39.95,39.95,39.77,39.77,7000.0,39.95,39.95,39.77,39.77,7000.0
2014-10-06 10:20:00,39.79,39.79,39.72,39.78,8100.0,39.79,39.79,39.72,39.78,8100.0
2014-10-06 10:30:00,39.78,39.86,39.77,39.84,7400.0,39.78,39.86,39.77,39.84,7400.0
2014-10-06 10:40:00,39.87,39.92,39.83,39.83,8200.0,39.87,39.92,39.83,39.83,8200.0
2014-10-06 10:50:00,39.83,39.85,39.79,39.85,7700.0,39.83,39.85,39.79,39.85,7700.0
2014-10-06 11:00:00,39.85,39.96,39.84,39.92,10100.0,39.85,39.96,39.84,39.92,10100.0
2014-10-06 11:10:00,39.92,39.95,39.9,39.95,9700.0,39.92,39.95,39.9,39.95,9700.0
2014-10-06 11:20:00,39.95,39.95,39.86,39.87,8800.0,39.95,39.95,39.86,39.87,8800.0
2014-10-06 11:30:00,39.89,39.91,39.84,39.84,5400.0,39.89,39.91,39.84,39.84,5400.0
2014-10-06 11:40:00,39.84,39.84,39.75,39.77,6400.0,39.84,39.84,39.75,39.77,6400.0
2014-10-06 11:50:00,39.79,39.83,39.77,39.83,5300.0,39.79,39.83,39.77,39.83,5300.0
2014-10-06 12:00:00,39.84,39.88,39.84,39.85,6300.0,39.84,39.88,39.84,39.85,6300.0
2014-10-06 12:10:00,39.84,39.85,39.82,39.83,4100.0,39.84,39.85,39.82,39.83,4100.0
2014-10-06 12:20:00,39.86,39.9,39.83,39.85,7500.0,39.86,39.9,39.83,39.85,7500.0
2014-10-06 12:30:00,39.84,39.85,39.79,39.79,3400.0,39.84,39.85,39.79,39.79,3400.0
2014-10-06 12:40:00,39.8,39.81,39.74,39.79,4000.0,39.8,39.81,39.74,39.79,4000.0
2014-10-06 12:50:00,39.78,39.8,39.76,39.78,3600.0,39.78,39.8,39.76,39.78,3600.0
2014-10-06 13:00:00,39.78,39.82,39.75,39.8,4000.0,39.78,39.82,39.75,39.8,4000.0
2014-10-06 13:10:00,39.8,39.86,39.79,39.85,3300.0,39.8,39.86,39.79,39.85,3300.0
2014-10-06 13:20:00,39.85,39.9,39.85,39.89,3600.0,39.85,39.9,39.85,39.89,3600.0
2014-10-06 13:30:00,39.89,39.89,39.85,39.87,4200.0,39.89,39.89,39.85,39.87,4200.0
2014-10-06 13:40:00,39.87,39.88,39.85,39.85,4300.0,39.87,39.88,39.85,39.85,4300.0
2014-10-06 13:50:00,39.85,39.87,39.84,39.85,5300.0,39.85,39.87,39.84,39.85,5300.0
2014-10-06 14:00:00,39.84,39.86,39.82,39.83,4700.0,39.84,39.86,39.82,39.83,4700.0
2014-10-06 14:10:00,39.83,39.85,39.82,39.85,5200.0,39.83,39.85,39.82,39.85,5200.0
2014-10-06 14:20:00,39.86,39.91,39.86,39.89,7100.0,39.86,39.91,39.86,39.89,7100.0
2014-10-06 14:30:00,39.9,39.93,39.9,39.93,6800.0,39.9,39.93,39.9,39.93,6800.0
2014-10-06 14:40:00,39.93,39.95,39.91,39.93,5800.0,39.93,39.95,39.91,39.93,5800.0
2014-10-06 14:50:00,39.94,39.94,39.91,39.92,8300.0,39.94,39.94,39.91,39.92,8300.0
2014-10-06 15:00:00,39.92,39.92,39.84,39.84,8400.0,39.92,39.92,39.84,39.84,8400.0
2014-10-06 15:10:00,39.84,39.85,39.8,39.85,11100.0,39.84,39.85,39.8,39.85,11100.0
2014-10-06 15:20:00,39.84,39.87,39.82,39.86,6700.0,39.84,39.87,39.82,39.86,6700.0
2014-10-06 15:30:00,39.86,39.88,39.81,39.88,14800.0,39.86,39.88,39.81,39.88,14800.0
2014-10-06 15:40:00,39.87,39.88,39.82,39.82,16200.0,39.87,39.88,39.82,39.82,16200.0
2014-10-06 15:50:00,39.82,39.82,39.72,39.73,43900.0,39.82,39.82,39.72,39.73,43900.0
2014-10-07 09:30:00,39.58,39.78,39.35,39.45,13100.0,39.58,39.78,39.35,39.45,13100.0
2014-10-07 09:40:00,39.53,39.56,39.41,39.56,7500.0,39.53,39.56,39.41,39.56,7500.0
2014-10-07 09:50:00,39.54,39.57,39.5,39.57,6900.0,39.54,39.57,39.5,39.57,6900.0
2014-10-07 10:00:00,39.54,39.7,39.54,39.65,7400.0,39.54,39.7,39.54,39.65,7400.0
2014-10-07 10:10:00,39.7,39.72,39.63,39.64,6900.0,39.7,39.72,39.63,39.64,6900.0
2014-10-07 10:20:00,39.67,39.67,39.57,39.61,13300.0,39.67,39.67,39.57,39.61,13300.0
2014-10-07 10:30:00,39.61,39.69,39.61,39.66,16800.0,39.61,39.69,39.61,39.66,16800.0
2014-10-07 10:40:00,39.63,39.7,39.59,39.63,5500.0,39.63,39.7,39.59,39.63,5500.0
2014-10-07 10:50:00,39.66,39.66,39.53,39.55,8000.0,39.66,39.66,39.53,39.55,8000.0
2014-10-07 11:00:00,39.55,39.58,39.5,39.58,5300.0,39.55,39.58,39.5,39.58,5300.0
2014-10-07 11:10:00,39.58,39.58,39.54,39.54,3600.0,39.58,39.58,39.54,39.54,3600.0
2014-10-07 11:20:00,39.55,39.59,39.53,39.59,5000.0,39.55,39.59,39.53,39.59,5000.0
2014-10-07 11:30:00,39.54,39.58,39.51,39.55,4900.0,39.54,39.58,39.51,39.55,4900.0
2014-10-07 11:40:00,39.58,39.62,39.58,39.59,4300.0,39.58,39.62,39.58,39.59,4300.0
2014-10-07 11:50:00,39.59,39.66,39.58,39.65,4600.0,39.59,39.66,39.58,39.65,4600.0
2014-10-07 12:00:00,39.63,39.69,39.63,39.68,3400.0,39.63,39.69,39.63,39.68,3400.0
2014-10-07 12:10:00,39.67,39.74,39.67,39.74,3300.0,39.67,39.74,39.67,39.74,3300.0
2014-10-07 12:20:00,39.74,39.74,39.71,39.73,3600.0,39.74,39.74,39.71,39.73,3600.0
2014-10-07 12:30:00,39.73,39.73,39.67,39.68,3400.0,39.73,39.73,39.67,39.68,3400.0
2014-10-07 12:40:00,39.67,39.67,39.61,39.63,3300.0,39.67,39.67,39.61,39.63,3300.0
2014-10-07 12:50:00,39.64,39.66,39.61,39.66,5800.0,39.64,39.66,39.61,39.66,5800.0
2014-10-07 13:00:00,39.67,39.67,39.63,39.63,5500.0,39.67,39.67,39.63,39.63,5500.0
2014-10-07 13:10:00,39.63,39.66,39.62,39.64,3400.0,39.63,39.66,39.62,39.64,3400.0
2014-10-07 13:20:00,39.64,39.66,39.62,39.66,3100.0,39.64,39.66,39.62,39.66,3100.0
2014-10-07 13:30:00,39.66,39.66,39.58,39.58,8600.0,39.66,39.66,39.58,39.58,8600.0
2014-10-07 13:40:00,39.58,39.62,39.57,39.59,12500.0,39.58,39.62,39.57,39.59,12500.0
2014-10-07 13:50:00,39.6,39.61,39.58,39.61,6400.0,39.6,39.61,39.58,39.61,6400.0
2014-10-07 14:00:00,39.61,39.65,39.6,39.61,4600.0,39.61,39.65,39.6,39.61,4600.0
2014-10-07 14:10:00,39.59,39.65,39.58,39.6,4500.0,39.59,39.65,39.58,39.6,4500.0
2014-10-07 14:20:00,39.63,39.63,39.54,39.55,6400.0,39.63,39.63,39.54,39.55,6400.0
2014-10-07 14:30:00,39.55,39.55,39.43,39.43,13600.0,39.55,39.55,39.43,39.43,13600.0
2014-10-07 14:40:00,39.43,39.48,39.43,39.46,12600.0,39.43,39.48,39.43,39.46,12600.0
2014-10-07 14:50:00,39.46,39.47,39.43,39.47,12400.0,39.46,39.47,39.43,39.47,12400.0
2014-10-07 15:00:00,39.46,39.52,39.46,39.49,12800.0,39.46,39.52,39.46,39.49,12800.0
2014-10-07 15:10:00,39.49,39.49,39.41,39.41,6900.0,39.49,39.49,39.41,39.41,6900.0
2014-10-07 15:20:00,39.43,39.45,39.39,39.39,10700.0,39.43,39.45,39.39,39.39,10700.0
2014-10-07 15:30:00,39.4,39.45,39.37,39.37,13100.0,39.4,39.45,39.37,39.37,13100.0
2014-10-07 15:40:00,39.37,39.4,39.36,39.37,17400.0,39.37,39.4,39.36,39.37,17400.0
2014-10-07 15:50:00,39.36,39.37,39.24,39.25,35700.0,39.36,39.37,39.24,39.25,35700.0
2014-10-08 09:30:00,39.27,39.5,39.26,39.33,15100.0,39.27,39.5,39.26,39.33,15100.0
2014-10-08 09:40:00,39.33,39.59,39.27,39.55,9500.0,39.33,39.59,39.27,39.55,9500.0
2014-10-08 09:50:00,39.55,39.59,39.37,39.37,7000.0,39.55,39.59,39.37,39.37,7000.0
2014-10-08 10:00:00,39.42,39.53,39.33,39.47,8900.0,39.42,39.53,39.33,39.47,8900.0
2014-10-08 10:10:00,39.49,39.56,39.41,39.42,12100.0,39.49,39.56,39.41,39.42,12100.0
2014-10-08 10:20:00,39.42,39.46,39.39,39.42,10200.0,39.42,39.46,39.39,39.42,10200.0
2014-10-08 10:30:00,39.44,39.53,39.43,39.46,13400.0,39.44,39.53,39.43,39.46,13400.0
2014-10-08 10:40:00,39.46,39.46,39.32,39.36,11000.0,39.46,39.46,39.32,39.36,11000.0
2014-10-08 10:50:00,39.35,39.37,39.23,39.26,10400.0,39.35,39.37,39.23,39.26,10400.0
2014-10-08 11:00:00,39.27,39.34,39.25,39.34,8000.0,39.27,39.34,39.25,39.34,8000.0
2014-10-08 11:10:00,39.34,39.36,39.27,39.27,8900.0,39.34,39.36,39.27,39.27,8900.0
2014-10-08 11:20:00,39.28,39.46,39.28,39.46,5500.0,39.28,39.46,39.28,39.46,5500.0
2014-10-08 11:30:00,39.45,39.49,39.45,39.46,6300.0,39.45,39.49,39.45,39.46,6300.0
2014-10-08 11:40:00,39.45,39.45,39.41,39.43,7300.0,39.45,39.45,39.41,39.43,7300.0
2014-10-08 11:50:00,39.43,39.51,39.41,39.48,5100.0,39.43,39.51,39.41,39.48,5100.0
2014-10-08 12:00:00,39.48,39.53,39.48,39.48,7200.0,39.48,39.53,39.48,39.48,7200.0
2014-10-08 12:10:00,39.47,39.53,39.47,39.52,6300.0,39.47,39.53,39.47,39.52,6300.0
2014-10-08 12:20:00,39.51,39.53,39.5,39.51,4000.0,39.51,39.53,39.5,39.51,4000.0
2014-10-08 12:30:00,39.49,39.58,39.46,39.52,6400.0,39.49,39.58,39.46,39.52,6400.0
2014-10-08 12:40:00,39.52,39.55,39.48,39.52,6600.0,39.52,39.55,39.48,39.52,6600.0
2014-10-08 12:50:00,39.54,39.54,39.5,39.52,4800.0,39.54,39.54,39.5,39.52,4800.0
2014-10-08 13:00:00,39.52,39.55,39.49,39.51,6000.0,39.52,39.55,39.49,39.51,6000.0
2014-10-08 13:10:00,39.5,39.55,39.49,39.51,6400.0,39.5,39.55,39.49,39.51,6400.0
2014-10-08 13:20:00,39.51,39.53,39.51,39.51,5400.0,39.51,39.53,39.51,39.51,5400.0
2014-10-08 13:30:00,39.51,39.54,39.5,39.54,8200.0,39.51,39.54,39.5,39.54,8200.0
2014-10-08 13:40:00,39.56,39.61,39.55,39.59,6600.0,39.56,39.61,39.55,39.59,6600.0
2014-10-08 13:50:00,39.59,39.66,39.57,39.66,6100.0,39.59,39.66,39.57,39.66,6100.0
2014-10-08 14:00:00,39.68,39.75,39.67,39.74,9100.0,39.68,39.75,39.67,39.74,9100.0
2014-10-08 14:10:00,39.75,39.82,39.74,39.82,6100.0,39.75,39.82,39.74,39.82,6100.0
2014-10-08 14:20:00,39.84,39.93,39.84,39.91,9700.0,39.84,39.93,39.84,39.91,9700.0
2014-10-08 14:30:00,39.92,40.03,39.9,39.96,9100.0,39.92,40.03,39.9,39.96,9100.0
2014-10-08 14:40:00,39.96,40.03,39.92,40.0,8800.0,39.96,40.03,39.92,40.0,8800.0
2014-10-08 14:50:00,40.01,40.02,39.96,40.0,15900.0,40.01,40.02,39.96,40.0,15900.0
2014-10-08 15:00:00,39.99,40.06,39.99,40.05,8700.0,39.99,40.06,39.99,40.05,8700.0
2014-10-08 15:10:00,40.06,40.06,40.02,40.03,11600.0,40.06,40.06,40.02,40.03,11600.0
2014-10-08 15:20:00,40.02,40.12,40.02,40.12,10300.0,40.02,40.12,40.02,40.12,10300.0
2014-10-08 15:30:00,40.1,40.12,40.08,40.08,13500.0,40.1,40.12,40.08,40.08,13500.0
2014-10-08 15:40:00,40.09,40.14,40.09,40.14,18200.0,40.09,40.14,40.09,40.14,18200.0
2014-10-08 15:50:00,40.13,40.14,40.08,40.13,73900.0,40.13,40.14,40.08,40.13,73900.0
2014-10-09 09:30:00,40.15,40.24,39.95,40.23,19400.0,40.15,40.24,39.95,40.23,19400.0
2014-10-09 09:40:00,40.21,40.24,40.0,40.0,5600.0,40.21,40.24,40.0,40.0,5600.0
2014-10-09 09:50:00,40.0,40.06,39.97,40.01,19700.0,40.0,40.06,39.97,40.01,19700.0
2014-10-09 10:00:00,40.06,40.07,39.99,40.0,9200.0,40.06,40.07,39.99,40.0,9200.0
2014-10-09 10:10:00,40.0,40.12,40.0,40.1,5300.0,40.0,40.12,40.0,40.1,5300.0
2014-10-09 10:20:00,40.12,40.14,40.07,40.13,4700.0,40.12,40.14,40.07,40.13,4700.0
2014-10-09 10:30:00,40.11,40.11,40.0,40.03,4200.0,40.11,40.11,40.0,40.03,4200.0
2014-10-09 10:40:00,40.03,40.03,39.99,40.02,7500.0,40.03,40.03,39.99,40.02,7500.0
2014-10-09 10:50:00,40.01,40.06,39.99,40.05,9700.0,40.01,40.06,39.99,40.05,9700.0
2014-10-09 11:00:00,40.04,40.09,40.01,40.04,4300.0,40.04,40.09,40.01,40.04,4300.0
2014-10-09 11:10:00,40.04,40.09,39.99,40.01,16800.0,40.04,40.09,39.99,40.01,16800.0
2014-10-09 11:20:00,40.01,40.02,39.98,39.98,21800.0,40.01,40.02,39.98,39.98,21800.0
2014-10-09 11:30:00,39.98,39.99,39.88,39.89,13600.0,39.98,39.99,39.88,39.89,13600.0
2014-10-09 11:40:00,39.87,39.87,39.7,39.71,11700.0,39.87,39.87,39.7,39.71,11700.0
2014-10-09 11:50:00,39.7,39.73,39.56,39.61,10400.0,39.7,39.73,39.56,39.61,10400.0
2014-10-09 12:00:00,39.56,39.62,39.55,39.56,5400.0,39.56,39.62,39.55,39.56,5400.0
2014-10-09 12:10:00,39.56,39.58,39.49,39.52,5500.0,39.56,39.58,39.49,39.52,5500.0
2014-10-09 12:20:00,39.52,39.53,39.46,39.46,6000.0,39.52,39.53,39.46,39.46,6000.0
2014-10-09 12:30:00,39.48,39.49,39.42,39.43,8400.0,39.48,39.49,39.42,39.43,8400.0
2014-10-09 12:40:00,39.43,39.49,39.42,39.46,8200.0,39.43,39.49,39.42,39.46,8200.0
2014-10-09 12:50:00,39.46,39.49,39.39,39.47,5100.0,39.46,39.49,39.39,39.47,5100.0
2014-10-09 13:00:00,39.44,39.46,39.37,39.37,5700.0,39.44,39.46,39.37,39.37,5700.0
2014-10-09 13:10:00,39.36,39.38,39.34,39.36,31600.0,39.36,39.38,39.34,39.36,31600.0
2014-10-09 13:20:00,39.35,39.46,39.35,39.42,5100.0,39.35,39.46,39.35,39.42,5100.0
2014-10-09 13:30:00,39.42,39.52,39.41,39.51,5400.0,39.42,39.52,39.41,39.51,5400.0
2014-10-09 13:40:00,39.51,39.56,39.48,39.48,7900.0,39.51,39.56,39.48,39.48,7900.0
2014-10-09 13:50:00,39.49,39.5,39.4,39.4,31100.0,39.49,39.5,39.4,39.4,31100.0
2014-10-09 14:00:00,39.39,39.39,39.24,39.27,14500.0,39.39,39.39,39.24,39.27,14500.0
2014-10-09 14:10:00,39.26,39.27,39.21,39.25,9200.0,39.26,39.27,39.21,39.25,9200.0
2014-10-09 14:20:00,39.22,39.27,39.2,39.24,7700.0,39.22,39.27,39.2,39.24,7700.0
2014-10-09 14:30:00,39.23,39.34,39.21,39.34,7900.0,39.23,39.34,39.21,39.34,7900.0
2014-10-09 14:40:00,39.33,39.33,39.29,39.3,16700.0,39.33,39.33,39.29,39.3,16700.0
2014-10-09 14:50:00,39.3,39.34,39.27,39.27,12200.0,39.3,39.34,39.27,39.27,12200.0
2014-10-09 15:00:00,39.26,39.29,39.21,39.23,9100.0,39.26,39.29,39.21,39.23,9100.0
2014-10-09 15:10:00,39.23,39.34,39.23,39.32,11800.0,39.23,39.34,39.23,39.32,11800.0
2014-10-09 15:20:00,39.32,39.33,39.26,39.29,13500.0,39.32,39.33,39.26,39.29,13500.0
2014-10-09 15:30:00,39.29,39.34,39.27,39.28,18700.0,39.29,39.34,39.27,39.28,18700.0
2014-10-09 15:40:00,39.29,39.3,39.16,39.19,35900.0,39.29,39.3,39.16,39.19,35900.0
2014-10-09 15:50:00,39.19,39.21,39.11,39.12,63300.0,39.19,39.21,39.11,39.12,63300.0
2014-10-10 09:30:00,39.0,39.37,39.0,39.34,23300.0,39.0,39.37,39.0,39.34,23300.0
2014-10-10 09:40:00,39.33,39.34,39.04,39.04,13000.0,39.33,39.34,39.04,39.04,13000.0
2014-10-10 09:50:00,39.06,39.08,38.82,38.84,23800.0,39.06,39.08,38.82,38.84,23800.0
2014-10-10 10:00:00,38.84,38.84,38.6,38.6,19000.0,38.84,38.84,38.6,38.6,19000.0
2014-10-10 10:10:00,38.61,38.66,38.42,38.42,26000.0,38.61,38.66,38.42,38.42,26000.0
2014-10-10 10:20:00,38.43,38.45,38.38,38.41,17500.0,38.43,38.45,38.38,38.41,17500.0
2014-10-10 10:30:00,38.41,38.41,38.23,38.23,56800.0,38.41,38.41,38.23,38.23,56800.0
2014-10-10 10:40:00,38.23,38.58,38.04,38.06,136700.0,38.23,38.58,38.04,38.06,136700.0
2014-10-10 10:50:00,38.05,38.14,37.92,37.94,68200.0,38.05,38.14,37.92,37.94,68200.0
2014-10-10 11:00:00,37.94,37.95,37.79,37.89,72900.0,37.94,37.95,37.79,37.89,72900.0
2014-10-10 11:10:00,37.86,37.86,37.73,37.76,37800.0,37.86,37.86,37.73,37.76,37800.0
2014-10-10 11:20:00,37.77,37.81,37.69,37.79,27500.0,37.77,37.81,37.69,37.79,27500.0
2014-10-10 11:30:00,37.78,37.94,37.73,37.92,15800.0,37.78,37.94,37.73,37.92,15800.0
2014-10-10 11:40:00,37.89,38.0,37.85,38.0,12200.0,37.89,38.0,37.85,38.0,12200.0
2014-10-10 11:50:00,38.02,38.03,37.93,37.96,16900.0,38.02,38.03,37.93,37.96,16900.0
2014-10-10 12:00:00,37.95,38.06,37.95,37.97,23700.0,37.95,38.06,37.95,37.97,23700.0
2014-10-10 12:10:00,37.98,38.0,37.93,37.96,11600.0,37.98,38.0,37.93,37.96,11600.0
2014-10-10 12:20:00,37.95,38.25,37.93,37.95,74300.0,37.95,38.25,37.93,37.95,74300.0
2014-10-10 12:30:00,37.97,38.04,37.86,37.86,22500.0,37.97,38.04,37.86,37.86,22500.0
2014-10-10 12:40:00,37.86,37.88,37.78,37.8,21100.0,37.86,37.88,37.78,37.8,21100.0
2014-10-10 12:50:00,37.8,37.8,37.7,37.71,16300.0,37.8,37.8,37.7,37.71,16300.0
2014-10-10 13:00:00,37.71,37.72,37.66,37.7,20400.0,37.71,37.72,37.66,37.7,20400.0
2014-10-10 13:10:00,37.7,37.72,37.65,37.65,20600.0,37.7,37.72,37.65,37.65,20600.0
2014-10-10 13:20:00,37.65,37.71,37.65,37.68,16100.0,37.65,37.71,37.65,37.68,16100.0
2014-10-10 13:30:00,37.69,37.77,37.68,37.71,25100.0,37.69,37.77,37.68,37.71,25100.0
2014-10-10 13:40:00,37.71,37.73,37.61,37.66,23300.0,37.71,37.73,37.61,37.66,23300.0
2014-10-10 13:50:00,37.65,37.67,37.62,37.63,15300.0,37.65,37.67,37.62,37.63,15300.0
2014-10-10 14:00:00,37.63,37.65,37.59,37.61,21100.0,37.63,37.65,37.59,37.61,21100.0
2014-10-10 14:10:00,37.62,37.62,37.57,37.59,25200.0,37.62,37.62,37.57,37.59,25200.0
2014-10-10 14:20:00,37.58,37.6,37.52,37.54,16000.0,37.58,37.6,37.52,37.54,16000.0
2014-10-10 14:30:00,37.53,37.56,37.5,37.5,18000.0,37.53,37.56,37.5,37.5,18000.0
2014-10-10 14:40:00,37.51,37.55,37.49,37.5,17100.0,37.51,37.55,37.49,37.5,17100.0
2014-10-10 14:50:00,37.51,37.55,37.49,37.5,14600.0,37.51,37.55,37.49,37.5,14600.0
2014-10-10 15:00:00,37.49,37.5,37.44,37.45,17000.0,37.49,37.5,37.44,37.45,17000.0
2014-10-10 15:10:00,37.45,37.5,37.43,37.45,14400.0,37.45,37.5,37.43,37.45,14400.0
2014-10-10 15:20:00,37.45,37.49,37.42,37.43,40300.0,37.45,37.49,37.42,37.43,40300.0
2014-10-10 15:30:00,37.45,37.45,37.31,37.32,51100.0,37.45,37.45,37.31,37.32,51100.0
2014-10-10 15:40:00,37.32,37.5,37.3,37.33,96800.0,37.32,37.5,37.3,37.33,96800.0
2014-10-10 15:50:00,37.33,37.34,37.24,37.27,77500.0,37.33,37.34,37.24,37.27,77500.0
2014-10-13 09:30:00,37.3,37.4,37.06,37.26,25600.0,37.3,37.4,37.06,37.26,25600.0
2014-10-13 09:40:00,37.26,37.27,36.88,36.88,19400.0,37.26,37.27,36.88,36.88,19400.0
2014-10-13 09:50:00,36.9,37.06,36.81,37.04,22600.0,36.9,37.06,36.81,37.04,22600.0
2014-10-13 10:00:00,37.08,37.18,37.07,37.16,15500.0,37.08,37.18,37.07,37.16,15500.0
2014-10-13 10:10:00,37.16,37.22,37.1,37.16,15200.0,37.16,37.22,37.1,37.16,15200.0
2014-10-13 10:20:00,37.17,37.3,37.17,37.19,19800.0,37.17,37.3,37.17,37.19,19800.0
2014-10-13 10:30:00,37.2,37.29,37.1,37.14,18200.0,37.2,37.29,37.1,37.14,18200.0
2014-10-13 10:40:00,37.13,37.16,36.98,37.08,32000.0,37.13,37.16,36.98,37.08,32000.0
2014-10-13 10:50:00,37.09,37.21,37.06,37.18,20300.0,37.09,37.21,37.06,37.18,20300.0
2014-10-13 11:00:00,37.19,37.34,37.18,37.32,9800.0,37.19,37.34,37.18,37.32,9800.0
2014-10-13 11:10:00,37.32,37.32,37.2,37.2,9500.0,37.32,37.32,37.2,37.2,9500.0
2014-10-13 11:20:00,37.2,37.34,37.2,37.3,11600.0,37.2,37.34,37.2,37.3,11600.0
2014-10-13 11:30:00,37.31,37.44,37.31,37.36,19900.0,37.31,37.44,37.31,37.36,19900.0
2014-10-13 11:40:00,37.36,37.51,37.36,37.49,7600.0,37.36,37.51,37.36,37.49,7600.0
2014-10-13 11:50:00,37.5,37.57,37.5,37.52,8000.0,37.5,37.57,37.5,37.52,8000.0
2014-10-13 12:00:00,37.53,37.55,37.45,37.45,7500.0,37.53,37.55,37.45,37.45,7500.0
2014-10-13 12:10:00,37.47,37.56,37.43,37.56,9200.0,37.47,37.56,37.43,37.56,9200.0
2014-10-13 12:20:00,37.55,37.65,37.54,37.63,6400.0,37.55,37.65,37.54,37.63,6400.0
2014-10-13 12:30:00,37.65,37.67,37.63,37.67,5100.0,37.65,37.67,37.63,37.67,5100.0
2014-10-13 12:40:00,37.68,37.71,37.64,37.65,9800.0,37.68,37.71,37.64,37.65,9800.0
2014-10-13 12:50:00,37.65,37.73,37.65,37.7,8600.0,37.65,37.73,37.65,37.7,8600.0
2014-10-13 13:00:00,37.69,37.78,37.68,37.73,10800.0,37.69,37.78,37.68,37.73,10800.0
2014-10-13 13:10:00,37.74,37.74,37.64,37.68,12700.0,37.74,37.74,37.64,37.68,12700.0
2014-10-13 13:20:00,37.68,37.8,37.68,37.8,10400.0,37.68,37.8,37.68,37.8,10400.0
2014-10-13 13:30:00,37.8,37.86,37.79,37.82,17100.0,37.8,37.86,37.79,37.82,17100.0
2014-10-13 13:40:00,37.81,37.89,37.79,37.83,14800.0,37.81,37.89,37.79,37.83,14800.0
2014-10-13 13:50:00,37.84,37.88,37.77,37.83,26200.0,37.84,37.88,37.77,37.83,26200.0
2014-10-13 14:00:00,37.83,37.9,37.76,37.9,18300.0,37.83,37.9,37.76,37.9,18300.0
2014-10-13 14:10:00,37.9,37.91,37.77,37.79,38300.0,37.9,37.91,37.77,37.79,38300.0
2014-10-13 14:20:00,37.78,37.84,37.78,37.82,18300.0,37.78,37.84,37.78,37.82,18300.0
2014-10-13 14:30:00,37.82,37.83,37.76,37.81,61900.0,37.82,37.83,37.76,37.81,61900.0
2014-10-13 14:40:00,37.81,37.83,37.76,37.79,39900.0,37.81,37.83,37.76,37.79,39900.0
2014-10-13 14:50:00,37.79,37.83,37.74,37.74,11500.0,37.79,37.83,37.74,37.74,11500.0
2014-10-13 15:00:00,37.74,37.82,37.74,37.79,16400.0,37.74,37.82,37.74,37.79,16400.0
2014-10-13 15:10:00,37.79,37.82,37.74,37.75,18100.0,37.79,37.82,37.74,37.75,18100.0
2014-10-13 15:20:00,37.75,37.75,37.7,37.72,14200.0,37.75,37.75,37.7,37.72,14200.0
2014-10-13 15:30:00,37.71,37.71,37.58,37.6,56800.0,37.71,37.71,37.58,37.6,56800.0
2014-10-13 15:40:00,37.6,37.64,37.52,37.55,49400.0,37.6,37.64,37.52,37.55,49400.0
2014-10-13 15:50:00,37.54,37.56,37.4,37.44,68500.0,37.54,37.56,37.4,37.44,68500.0
2014-10-14 09:30:00,37.71,37.8,37.53,37.76,16900.0,37.71,37.8,37.53,37.76,16900.0
2014-10-14 09:40:00,37.76,37.76,37.5,37.53,12900.0,37.76,37.76,37.5,37.53,12900.0
2014-10-14 09:50:00,37.52,37.57,37.47,37.55,11800.0,37.52,37.57,37.47,37.55,11800.0
2014-10-14 10:00:00,37.55,37.62,37.49,37.62,10200.0,37.55,37.62,37.49,37.62,10200.0
2014-10-14 10:10:00,37.62,37.64,37.44,37.44,8500.0,37.62,37.64,37.44,37.44,8500.0
2014-10-14 10:20:00,37.47,37.55,37.47,37.55,8200.0,37.47,37.55,37.47,37.55,8200.0
2014-10-14 10:30:00,37.55,37.59,37.44,37.59,7900.0,37.55,37.59,37.44,37.59,7900.0
2014-10-14 10:40:00,37.59,37.68,37.59,37.68,5400.0,37.59,37.68,37.59,37.68,5400.0
2014-10-14 10:50:00,37.69,37.71,37.58,37.58,7900.0,37.69,37.71,37.58,37.58,7900.0
2014-10-14 11:00:00,37.6,37.64,37.56,37.59,7900.0,37.6,37.64,37.56,37.59,7900.0
2014-10-14 11:10:00,37.59,37.64,37.57,37.62,6500.0,37.59,37.64,37.57,37.62,6500.0
2014-10-14 11:20:00,37.62,37.62,37.57,37.57,7400.0,37.62,37.62,37.57,37.57,7400.0
2014-10-14 11:30:00,37.57,37.66,37.57,37.65,7700.0,37.57,37.66,37.57,37.65,7700.0
2014-10-14 11:40:00,37.65,37.74,37.63,37.63,23200.0,37.65,37.74,37.63,37.63,23200.0
2014-10-14 11:50:00,37.63,37.65,37.6,37.64,7400.0,37.63,37.65,37.6,37.64,7400.0
2014-10-14 12:00:00,37.65,37.73,37.63,37.68,13800.0,37.65,37.73,37.63,37.68,13800.0
2014-10-14 12:10:00,37.67,37.67,37.63,37.63,9700.0,37.67,37.67,37.63,37.63,9700.0
2014-10-14 12:20:00,37.64,37.65,37.62,37.63,6600.0,37.64,37.65,37.62,37.63,6600.0
2014-10-14 12:30:00,37.61,37.64,37.58,37.59,9800.0,37.61,37.64,37.58,37.59,9800.0
2014-10-14 12:40:00,37.58,37.61,37.56,37.58,7600.0,37.58,37.61,37.56,37.58,7600.0
2014-10-14 12:50:00,37.58,37.59,37.55,37.57,4200.0,37.58,37.59,37.55,37.57,4200.0
2014-10-14 13:00:00,37.57,37.57,37.53,37.53,6100.0,37.57,37.57,37.53,37.53,6100.0
2014-10-14 13:10:00,37.53,37.6,37.51,37.56,7300.0,37.53,37.6,37.51,37.56,7300.0
2014-10-14 13:20:00,37.56,37.56,37.48,37.48,8600.0,37.56,37.56,37.48,37.48,8600.0
2014-10-14 13:30:00,37.47,37.5,37.42,37.45,8400.0,37.47,37.5,37.42,37.45,8400.0
2014-10-14 13:40:00,37.46,37.48,37.37,37.41,6800.0,37.46,37.48,37.37,37.41,6800.0
2014-10-14 13:50:00,37.48,37.55,37.45,37.54,12900.0,37.48,37.55,37.45,37.54,12900.0
2014-10-14 14:00:00,37.55,37.58,37.52,37.52,13500.0,37.55,37.58,37.52,37.52,13500.0
2014-10-14 14:10:00,37.51,37.57,37.51,37.53,10100.0,37.51,37.57,37.51,37.53,10100.0
2014-10-14 14:20:00,37.52,37.53,37.39,37.41,7600.0,37.52,37.53,37.39,37.41,7600.0
2014-10-14 14:30:00,37.41,37.44,37.33,37.38,26900.0,37.41,37.44,37.33,37.38,26900.0
2014-10-14 14:40:00,37.38,37.48,37.38,37.42,14100.0,37.38,37.48,37.38,37.42,14100.0
2014-10-14 14:50:00,37.41,37.41,37.3,37.31,11900.0,37.41,37.41,37.3,37.31,11900.0
2014-10-14 15:00:00,37.34,37.38,37.26,37.28,10400.0,37.34,37.38,37.26,37.28,10400.0
2014-10-14 15:10:00,37.3,37.35,37.27,37.27,10900.0,37.3,37.35,37.27,37.27,10900.0
2014-10-14 15:20:00,37.26,37.28,37.19,37.25,15100.0,37.26,37.28,37.19,37.25,15100.0
2014-10-14 15:30:00,37.26,37.3,37.17,37.3,16100.0,37.26,37.3,37.17,37.3,16100.0
2014-10-14 15:40:00,37.32,37.36,37.27,37.29,32500.0,37.32,37.36,37.27,37.29,32500.0
2014-10-14 15:50:00,37.3,37.38,37.27,37.31,82400.0,37.3,37.38,37.27,37.31,82400.0
2014-10-15 09:30:00,36.88,37.04,36.77,36.85,19500.0,36.88,37.04,36.77,36.85,19500.0
2014-10-15 09:40:00,36.85,37.01,36.75,36.99,9000.0,36.85,37.01,36.75,36.99,9000.0
2014-10-15 09:50:00,37.02,37.09,36.89,37.01,10800.0,37.02,37.09,36.89,37.01,10800.0
2014-10-15 10:00:00,37.02,37.24,37.02,37.24,16100.0,37.02,37.24,37.02,37.24,16100.0
2014-10-15 10:10:00,37.22,37.32,37.16,37.26,20400.0,37.22,37.32,37.16,37.26,20400.0
2014-10-15 10:20:00,37.26,37.38,37.24,37.26,11400.0,37.26,37.38,37.24,37.26,11400.0
2014-10-15 10:30:00,37.27,37.28,37.2,37.25,14400.0,37.27,37.28,37.2,37.25,14400.0
2014-10-15 10:40:00,37.25,37.25,37.03,37.07,12600.0,37.25,37.25,37.03,37.07,12600.0
2014-10-15 10:50:00,37.08,37.11,36.92,36.98,9800.0,37.08,37.11,36.92,36.98,9800.0
2014-10-15 11:00:00,36.97,37.03,36.85,37.03,17000.0,36.97,37.03,36.85,37.03,17000.0
2014-10-15 11:10:00,37.03,37.08,36.86,36.94,13200.0,37.03,37.08,36.86,36.94,13200.0
2014-10-15 11:20:00,36.94,37.0,36.91,36.94,12100.0,36.94,37.0,36.91,36.94,12100.0
2014-10-15 11:30:00,36.94,37.01,36.84,36.95,13500.0,36.94,37.01,36.84,36.95,13500.0
2014-10-15 11:40:00,36.92,36.94,36.84,36.86,9300.0,36.92,36.94,36.84,36.86,9300.0
2014-10-15 11:50:00,36.86,36.94,36.82,36.94,8800.0,36.86,36.94,36.82,36.94,8800.0
2014-10-15 12:00:00,36.94,37.0,36.88,36.93,9700.0,36.94,37.0,36.88,36.93,9700.0
2014-10-15 12:10:00,36.93,37.0,36.88,36.9,9000.0,36.93,37.0,36.88,36.9,9000.0
2014-10-15 12:20:00,36.92,36.97,36.9,36.91,9600.0,36.92,36.97,36.9,36.91,9600.0
2014-10-15 12:30:00,36.91,36.99,36.9,36.94,8400.0,36.91,36.99,36.9,36.94,8400.0
2014-10-15 12:40:00,36.95,36.96,36.85,36.87,13300.0,36.95,36.96,36.85,36.87,13300.0
2014-10-15 12:50:00,36.86,36.9,36.8,36.86,11500.0,36.86,36.9,36.8,36.86,11500.0
2014-10-15 13:00:00,36.85,36.96,36.83,36.95,5400.0,36.85,36.96,36.83,36.95,5400.0
2014-10-15 13:10:00,36.95,36.95,36.83,36.85,7800.0,36.95,36.95,36.83,36.85,7800.0
2014-10-15 13:20:00,36.85,36.85,36.7,36.76,9600.0,36.85,36.85,36.7,36.76,9600.0
2014-10-15 13:30:00,36.77,36.83,36.71,36.79,13800.0,36.77,36.83,36.71,36.79,13800.0
2014-10-15 13:40:00,36.79,36.92,36.76,36.92,9300.0,36.79,36.92,36.76,36.92,9300.0
2014-10-15 13:50:00,36.9,36.93,36.84,36.84,12700.0,36.9,36.93,36.84,36.84,12700.0
2014-10-15 14:00:00,36.82,36.88,36.75,36.84,11900.0,36.82,36.88,36.75,36.84,11900.0
2014-10-15 14:10:00,36.87,36.97,36.86,36.93,16600.0,36.87,36.97,36.86,36.93,16600.0
2014-10-15 14:20:00,36.95,36.97,36.87,36.89,9600.0,36.95,36.97,36.87,36.89,9600.0
2014-10-15 14:30:00,36.92,36.96,36.87,36.93,10300.0,36.92,36.96,36.87,36.93,10300.0
2014-10-15 14:40:00,36.96,37.01,36.9,37.01,26200.0,36.96,37.01,36.9,37.01,26200.0
2014-10-15 14:50:00,37.02,37.14,37.02,37.14,19500.0,37.02,37.14,37.02,37.14,19500.0
2014-10-15 15:00:00,37.15,37.2,37.09,37.18,13700.0,37.15,37.2,37.09,37.18,13700.0
2014-10-15 15:10:00,37.2,37.26,37.16,37.23,19000.0,37.2,37.26,37.16,37.23,19000.0
2014-10-15 15:20:00,37.25,37.44,37.21,37.44,17000.0,37.25,37.44,37.21,37.44,17000.0
2014-10-15 15:30:00,37.43,37.67,37.43,37.65,35100.0,37.43,37.67,37.43,37.65,35100.0
2014-10-15 15:40:00,37.66,37.72,37.62,37.64,85600.0,37.66,37.72,37.62,37.64,85600.0
2014-10-15 15:50:00,37.64,37.65,37.45,37.5,134600.0,37.64,37.65,37.45,37.5,134600.0
2014-10-16 09:30:00,36.76,37.55,36.76,37.4,95300.0,36.76,37.55,36.76,37.4,95300.0
2014-10-16 09:40:00,37.5,37.51,37.03,37.14,25300.0,37.5,37.51,37.03,37.14,25300.0
2014-10-16 09:50:00,37.16,37.28,36.99,37.07,21900.0,37.16,37.28,36.99,37.07,21900.0
2014-10-16 10:00:00,37.07,37.07,36.81,36.93,22200.0,37.07,37.07,36.81,36.93,22200.0
2014-10-16 10:10:00,36.94,36.94,36.62,36.91,20100.0,36.94,36.94,36.62,36.91,20100.0
2014-10-16 10:20:00,36.91,37.12,36.89,36.95,16700.0,36.91,37.12,36.89,36.95,16700.0
2014-10-16 10:30:00,36.93,37.08,36.92,36.98,15700.0,36.93,37.08,36.92,36.98,15700.0
2014-10-16 10:40:00,36.97,37.22,36.95,37.18,15000.0,36.97,37.22,36.95,37.18,15000.0
2014-10-16 10:50:00,37.2,37.35,37.2,37.25,10600.0,37.2,37.35,37.2,37.25,10600.0
2014-10-16 11:00:00,37.23,37.23,37.04,37.06,13200.0,37.23,37.23,37.04,37.06,13200.0
2014-10-16 11:10:00,37.07,37.15,37.03,37.08,25000.0,37.07,37.15,37.03,37.08,25000.0
2014-10-16 11:20:00,37.08,37.13,36.97,37.09,15500.0,37.08,37.13,36.97,37.09,15500.0
2014-10-16 11:30:00,37.09,37.17,37.07,37.07,10500.0,37.09,37.17,37.07,37.07,10500.0
2014-10-16 11:40:00,37.08,37.27,37.07,37.17,11800.0,37.08,37.27,37.07,37.17,11800.0
2014-10-16 11:50:00,37.14,37.22,37.1,37.2,12900.0,37.14,37.22,37.1,37.2,12900.0
2014-10-16 12:00:00,37.18,37.18,37.11,37.14,14600.0,37.18,37.18,37.11,37.14,14600.0
2014-10-16 12:10:00,37.12,37.15,37.06,37.11,8300.0,37.12,37.15,37.06,37.11,8300.0
2014-10-16 12:20:00,37.13,37.19,37.04,37.11,10100.0,37.13,37.19,37.04,37.11,10100.0
2014-10-16 12:30:00,37.14,37.21,37.1,37.18,11700.0,37.14,37.21,37.1,37.18,11700.0
2014-10-16 12:40:00,37.19,37.27,37.19,37.23,15200.0,37.19,37.27,37.19,37.23,15200.0
2014-10-16 12:50:00,37.24,37.28,37.2,37.2,23000.0,37.24,37.28,37.2,37.2,23000.0
2014-10-16 13:00:00,37.22,37.27,37.2,37.22,10400.0,37.22,37.27,37.2,37.22,10400.0
2014-10-16 13:10:00,37.22,37.33,37.19,37.28,16600.0,37.22,37.33,37.19,37.28,16600.0
2014-10-16 13:20:00,37.28,37.34,37.25,37.26,33800.0,37.28,37.34,37.25,37.26,33800.0
2014-10-16 13:30:00,37.25,37.36,37.25,37.35,14700.0,37.25,37.36,37.25,37.35,14700.0
2014-10-16 13:40:00,37.35,37.35,37.26,37.27,10800.0,37.35,37.35,37.26,37.27,10800.0
2014-10-16 13:50:00,37.27,37.3,37.23,37.28,18700.0,37.27,37.3,37.23,37.28,18700.0
2014-10-16 14:00:00,37.28,37.4,37.28,37.36,16600.0,37.28,37.4,37.28,37.36,16600.0
2014-10-16 14:10:00,37.37,37.39,37.31,37.35,13700.0,37.37,37.39,37.31,37.35,13700.0
2014-10-16 14:20:00,37.34,37.39,37.31,37.34,16300.0,37.34,37.39,37.31,37.34,16300.0
2014-10-16 14:30:00,37.34,37.36,37.23,37.24,32100.0,37.34,37.36,37.23,37.24,32100.0
2014-10-16 14:40:00,37.23,37.26,37.19,37.22,19200.0,37.23,37.26,37.19,37.22,19200.0
2014-10-16 14:50:00,37.22,37.28,37.22,37.27,22300.0,37.22,37.28,37.22,37.27,22300.0
2014-10-16 15:00:00,37.26,37.3,37.18,37.24,17500.0,37.26,37.3,37.18,37.24,17500.0
2014-10-16 15:10:00,37.27,37.39,37.27,37.29,18700.0,37.27,37.39,37.27,37.29,18700.0
2014-10-16 15:20:00,37.3,37.39,37.2,37.35,59200.0,37.3,37.39,37.2,37.35,59200.0
2014-10-16 15:30:00,37.35,37.37,37.23,37.23,25500.0,37.35,37.37,37.23,37.23,25500.0
2014-10-16 15:40:00,37.25,37.33,37.25,37.3,33700.0,37.25,37.33,37.25,37.3,33700.0
2014-10-16 15:50:00,37.31,37.4,37.29,37.31,53000.0,37.31,37.4,37.29,37.31,53000.0
2014-10-17 09:30:00,37.78,37.78,37.43,37.49,14400.0,37.78,37.78,37.43,37.49,14400.0
2014-10-17 09:40:00,37.53,37.62,37.44,37.53,7200.0,37.53,37.62,37.44,37.53,7200.0
2014-10-17 09:50:00,37.53,37.73,37.53,37.73,2200.0,37.53,37.73,37.53,37.73,2200.0
2014-10-17 10:00:00,37.7,37.82,37.64,37.78,3800.0,37.7,37.82,37.64,37.78,3800.0
2014-10-17 10:10:00,37.78,37.86,37.75,37.81,5500.0,37.78,37.86,37.75,37.81,5500.0
2014-10-17 10:20:00,37.77,37.8,37.73,37.8,2200.0,37.77,37.8,37.73,37.8,2200.0
2014-10-17 10:30:00,37.81,37.81,37.73,37.75,2000.0,37.81,37.81,37.73,37.75,2000.0
2014-10-17 10:40:00,37.73,37.78,37.68,37.69,7700.0,37.73,37.78,37.68,37.69,7700.0
2014-10-17 10:50:00,37.69,37.72,37.64,37.65,21800.0,37.69,37.72,37.64,37.65,21800.0
2014-10-17 11:00:00,37.65,37.65,37.58,37.63,25600.0,37.65,37.65,37.58,37.63,25600.0
2014-10-17 11:10:00,37.68,37.76,37.68,37.76,2300.0,37.68,37.76,37.68,37.76,2300.0
2014-10-17 11:20:00,37.76,37.8,37.75,37.78,5600.0,37.76,37.8,37.75,37.78,5600.0
2014-10-17 11:30:00,37.77,37.82,37.73,37.81,6200.0,37.77,37.82,37.73,37.81,6200.0
2014-10-17 11:40:00,37.84,37.89,37.82,37.89,4400.0,37.84,37.89,37.82,37.89,4400.0
2014-10-17 11:50:00,37.86,37.88,37.82,37.82,4100.0,37.86,37.88,37.82,37.82,4100.0
2014-10-17 12:00:00,37.83,37.88,37.82,37.82,4200.0,37.83,37.88,37.82,37.82,4200.0
2014-10-17 12:10:00,37.82,37.82,37.73,37.73,2500.0,37.82,37.82,37.73,37.73,2500.0
2014-10-17 12:20:00,37.74,37.78,37.73,37.77,2900.0,37.74,37.78,37.73,37.77,2900.0
2014-10-17 12:30:00,37.78,37.82,37.77,37.78,4600.0,37.78,37.82,37.77,37.78,4600.0
2014-10-17 12:40:00,37.77,37.77,37.73,37.74,4800.0,37.77,37.77,37.73,37.74,4800.0
2014-10-17 12:50:00,37.74,37.77,37.72,37.77,5300.0,37.74,37.77,37.72,37.77,5300.0
2014-10-17 13:00:00,37.77,37.8,37.73,37.74,3600.0,37.77,37.8,37.73,37.74,3600.0
2014-10-17 13:10:00,37.72,37.73,37.68,37.72,3700.0,37.72,37.73,37.68,37.72,3700.0
2014-10-17 13:20:00,37.7,37.71,37.66,37.66,4200.0,37.7,37.71,37.66,37.66,4200.0
2014-10-17 13:30:00,37.66,37.73,37.65,37.71,5600.0,37.66,37.73,37.65,37.71,5600.0
2014-10-17 13:40:00,37.73,37.73,37.69,37.71,1200.0,37.73,37.73,37.69,37.71,1200.0
2014-10-17 13:50:00,37.69,37.69,37.63,37.66,6400.0,37.69,37.69,37.63,37.66,6400.0
2014-10-17 14:00:00,37.66,37.69,37.59,37.6,5900.0,37.66,37.69,37.59,37.6,5900.0
2014-10-17 14:10:00,37.66,37.67,37.63,37.66,2500.0,37.66,37.67,37.63,37.66,2500.0
2014-10-17 14:20:00,37.67,37.71,37.65,37.7,3400.0,37.67,37.71,37.65,37.7,3400.0
2014-10-17 14:30:00,37.68,37.74,37.68,37.71,3500.0,37.68,37.74,37.68,37.71,3500.0
2014-10-17 14:40:00,37.71,37.78,37.71,37.74,2900.0,37.71,37.78,37.71,37.74,2900.0
2014-10-17 14:50:00,37.74,37.77,37.73,37.76,13900.0,37.74,37.77,37.73,37.76,13900.0
2014-10-17 15:00:00,37.75,37.79,37.7,37.77,8300.0,37.75,37.79,37.7,37.77,8300.0
2014-10-17 15:10:00,37.77,37.86,37.77,37.84,2800.0,37.77,37.86,37.77,37.84,2800.0
2014-10-17 15:20:00,37.85,37.88,37.84,37.88,5200.0,37.85,37.88,37.84,37.88,5200.0
2014-10-17 15:30:00,37.88,37.93,37.86,37.9,8600.0,37.88,37.93,37.86,37.9,8600.0
2014-10-17 15:40:00,37.9,37.93,37.85,37.88,13600.0,37.9,37.93,37.85,37.88,13600.0
2014-10-17 15:50:00,37.87,37.88,37.79,37.83,47500.0,37.87,37.88,37.79,37.83,47500.0
2014-10-20 09:30:00,37.69,37.81,37.37,37.77,29500.0,37.69,37.81,37.37,37.77,29500.0
2014-10-20 09:40:00,37.75,37.8,37.68,37.71,33400.0,37.75,37.8,37.68,37.71,33400.0
2014-10-20 09:50:00,37.69,37.73,37.59,37.69,9800.0,37.69,37.73,37.59,37.69,9800.0
2014-10-20 10:00:00,37.7,37.73,37.61,37.61,5600.0,37.7,37.73,37.61,37.61,5600.0
2014-10-20 10:10:00,37.61,37.69,37.61,37.65,3800.0,37.61,37.69,37.61,37.65,3800.0
2014-10-20 10:20:00,37.69,37.74,37.66,37.66,5600.0,37.69,37.74,37.66,37.66,5600.0
2014-10-20 10:30:00,37.7,37.77,37.63,37.7,12300.0,37.7,37.77,37.63,37.7,12300.0
2014-10-20 10:40:00,37.71,37.73,37.68,37.69,12500.0,37.71,37.73,37.68,37.69,12500.0
2014-10-20 10:50:00,37.67,37.72,37.64,37.7,3800.0,37.67,37.72,37.64,37.7,3800.0
2014-10-20 11:00:00,37.68,37.72,37.67,37.71,5200.0,37.68,37.72,37.67,37.71,5200.0
2014-10-20 11:10:00,37.71,37.73,37.67,37.69,4600.0,37.71,37.73,37.67,37.69,4600.0
2014-10-20 11:20:00,37.7,37.73,37.66,37.71,6900.0,37.7,37.73,37.66,37.71,6900.0
2014-10-20 11:30:00,37.71,37.73,37.68,37.71,7100.0,37.71,37.73,37.68,37.71,7100.0
2014-10-20 11:40:00,37.7,37.73,37.7,37.71,9000.0,37.7,37.73,37.7,37.71,9000.0
2014-10-20 11:50:00,37.72,37.72,37.68,37.71,3600.0,37.72,37.72,37.68,37.71,3600.0
2014-10-20 12:00:00,37.71,37.72,37.69,37.7,10400.0,37.71,37.72,37.69,37.7,10400.0
2014-10-20 12:10:00,37.7,37.71,37.68,37.68,5900.0,37.7,37.71,37.68,37.68,5900.0
2014-10-20 12:20:00,37.7,37.71,37.69,37.7,8400.0,37.7,37.71,37.69,37.7,8400.0
2014-10-20 12:30:00,37.7,37.75,37.68,37.73,10400.0,37.7,37.75,37.68,37.73,10400.0
2014-10-20 12:40:00,37.72,37.73,37.71,37.72,6000.0,37.72,37.73,37.71,37.72,6000.0
2014-10-20 12:50:00,37.71,37.73,37.69,37.71,9700.0,37.71,37.73,37.69,37.71,9700.0
2014-10-20 13:00:00,37.71,37.73,37.7,37.72,5600.0,37.71,37.73,37.7,37.72,5600.0
2014-10-20 13:10:00,37.75,37.76,37.72,37.74,5200.0,37.75,37.76,37.72,37.74,5200.0
2014-10-20 13:20:00,37.74,37.8,37.74,37.77,9400.0,37.74,37.8,37.74,37.77,9400.0
2014-10-20 13:30:00,37.78,37.83,37.76,37.82,5800.0,37.78,37.83,37.76,37.82,5800.0
2014-10-20 13:40:00,37.81,37.85,37.79,37.81,7200.0,37.81,37.85,37.79,37.81,7200.0
2014-10-20 13:50:00,37.82,37.85,37.82,37.82,3000.0,37.82,37.85,37.82,37.82,3000.0
2014-10-20 14:00:00,37.83,37.89,37.83,37.88,9100.0,37.83,37.89,37.83,37.88,9100.0
2014-10-20 14:10:00,37.89,37.94,37.89,37.94,3900.0,37.89,37.94,37.89,37.94,3900.0
2014-10-20 14:20:00,37.94,37.99,37.93,37.98,7200.0,37.94,37.99,37.93,37.98,7200.0
2014-10-20 14:30:00,37.97,37.97,37.92,37.93,8500.0,37.97,37.97,37.92,37.93,8500.0
2014-10-20 14:40:00,37.93,37.94,37.88,37.88,7400.0,37.93,37.94,37.88,37.88,7400.0
2014-10-20 14:50:00,37.88,37.95,37.86,37.94,4900.0,37.88,37.95,37.86,37.94,4900.0
2014-10-20 15:00:00,37.94,38.05,37.93,38.03,52300.0,37.94,38.05,37.93,38.03,52300.0
2014-10-20 15:10:00,38.03,38.08,38.02,38.06,9700.0,38.03,38.08,38.02,38.06,9700.0
2014-10-20 15:20:00,38.06,38.11,38.04,38.11,15600.0,38.06,38.11,38.04,38.11,15600.0
2014-10-20 15:30:00,38.11,38.14,38.06,38.12,15600.0,38.11,38.14,38.06,38.12,15600.0
2014-10-20 15:40:00,38.13,38.13,38.08,38.1,15900.0,38.13,38.13,38.08,38.1,15900.0
2014-10-20 15:50:00,38.09,38.13,38.04,38.12,60700.0,38.09,38.13,38.04,38.12,60700.0
2014-10-21 09:30:00,38.43,38.44,38.15,38.38,7200.0,38.43,38.44,38.15,38.38,7200.0
2014-10-21 09:40:00,38.34,38.35,38.3,38.35,2200.0,38.34,38.35,38.3,38.35,2200.0
2014-10-21 09:50:00,38.39,38.46,38.39,38.46,1900.0,38.39,38.46,38.39,38.46,1900.0
2014-10-21 10:00:00,38.46,38.46,38.32,38.38,5300.0,38.46,38.46,38.32,38.38,5300.0
2014-10-21 10:10:00,38.42,38.57,38.42,38.57,8200.0,38.42,38.57,38.42,38.57,8200.0
2014-10-21 10:20:00,38.57,38.7,38.56,38.7,10300.0,38.57,38.7,38.56,38.7,10300.0
2014-10-21 10:30:00,38.71,38.74,38.67,38.67,9200.0,38.71,38.74,38.67,38.67,9200.0
2014-10-21 10:40:00,38.71,38.71,38.63,38.66,17700.0,38.71,38.71,38.63,38.66,17700.0
2014-10-21 10:50:00,38.65,38.67,38.62,38.62,5400.0,38.65,38.67,38.62,38.62,5400.0
2014-10-21 11:00:00,38.61,38.64,38.59,38.63,10400.0,38.61,38.64,38.59,38.63,10400.0
2014-10-21 11:10:00,38.61,38.64,38.6,38.64,2800.0,38.61,38.64,38.6,38.64,2800.0
2014-10-21 11:20:00,38.63,38.7,38.63,38.67,49400.0,38.63,38.7,38.63,38.67,49400.0
2014-10-21 11:30:00,38.69,38.74,38.69,38.7,3300.0,38.69,38.74,38.69,38.7,3300.0
2014-10-21 11:40:00,38.7,38.74,38.7,38.71,4000.0,38.7,38.74,38.7,38.71,4000.0
2014-10-21 11:50:00,38.7,38.71,38.61,38.63,12500.0,38.7,38.71,38.61,38.63,12500.0
2014-10-21 12:00:00,38.63,38.64,38.58,38.58,4700.0,38.63,38.64,38.58,38.58,4700.0
2014-10-21 12:10:00,38.56,38.6,38.55,38.59,3500.0,38.56,38.6,38.55,38.59,3500.0
2014-10-21 12:20:00,38.59,38.64,38.59,38.63,3600.0,38.59,38.64,38.59,38.63,3600.0
2014-10-21 12:30:00,38.63,38.67,38.62,38.66,6400.0,38.63,38.67,38.62,38.66,6400.0
2014-10-21 12:40:00,38.69,38.69,38.64,38.65,1400.0,38.69,38.69,38.64,38.65,1400.0
2014-10-21 12:50:00,38.66,38.68,38.61,38.65,9400.0,38.66,38.68,38.61,38.65,9400.0
2014-10-21 13:00:00,38.65,38.67,38.64,38.67,2100.0,38.65,38.67,38.64,38.67,2100.0
2014-10-21 13:10:00,38.66,38.68,38.65,38.66,2900.0,38.66,38.68,38.65,38.66,2900.0
2014-10-21 13:20:00,38.66,38.74,38.65,38.74,5100.0,38.66,38.74,38.65,38.74,5100.0
2014-10-21 13:30:00,38.74,38.8,38.73,38.8,5400.0,38.74,38.8,38.73,38.8,5400.0
2014-10-21 13:40:00,38.8,38.84,38.8,38.83,3500.0,38.8,38.84,38.8,38.83,3500.0
2014-10-21 13:50:00,38.82,38.88,38.82,38.88,3700.0,38.82,38.88,38.82,38.88,3700.0
2014-10-21 14:00:00,38.85,38.89,38.83,38.89,4600.0,38.85,38.89,38.83,38.89,4600.0
2014-10-21 14:10:00,38.89,38.93,38.87,38.93,5300.0,38.89,38.93,38.87,38.93,5300.0
2014-10-21 14:20:00,38.92,38.94,38.88,38.93,66900.0,38.92,38.94,38.88,38.93,66900.0
2014-10-21 14:30:00,38.95,38.98,38.9,38.93,6300.0,38.95,38.98,38.9,38.93,6300.0
2014-10-21 14:40:00,38.94,38.98,38.92,38.92,7400.0,38.94,38.98,38.92,38.92,7400.0
2014-10-21 14:50:00,38.93,38.93,38.9,38.92,3400.0,38.93,38.93,38.9,38.92,3400.0
2014-10-21 15:00:00,38.91,38.94,38.9,38.91,9200.0,38.91,38.94,38.9,38.91,9200.0
2014-10-21 15:10:00,38.91,38.95,38.9,38.95,7000.0,38.91,38.95,38.9,38.95,7000.0
2014-10-21 15:20:00,38.95,38.95,38.94,38.95,7100.0,38.95,38.95,38.94,38.95,7100.0
2014-10-21 15:30:00,38.96,38.97,38.93,38.93,12600.0,38.96,38.97,38.93,38.93,12600.0
2014-10-21 15:40:00,38.94,38.96,38.9,38.91,28100.0,38.94,38.96,38.9,38.91,28100.0
2014-10-21 15:50:00,38.92,38.94,38.86,38.91,63700.0,38.92,38.94,38.86,38.91,63700.0
2014-10-22 09:30:00,38.93,39.02,38.78,38.78,12000.0,38.93,39.02,38.78,38.78,12000.0
2014-10-22 09:40:00,38.81,39.03,38.81,39.0,4700.0,38.81,39.03,38.81,39.0,4700.0
2014-10-22 09:50:00,38.99,39.05,38.94,39.04,6400.0,38.99,39.05,38.94,39.04,6400.0
2014-10-22 10:00:00,39.05,39.05,38.9,38.95,7100.0,39.05,39.05,38.9,38.95,7100.0
2014-10-22 10:10:00,38.95,39.0,38.94,38.98,3200.0,38.95,39.0,38.94,38.98,3200.0
2014-10-22 10:20:00,39.02,39.18,38.99,39.14,6700.0,39.02,39.18,38.99,39.14,6700.0
2014-10-22 10:30:00,39.12,39.21,39.12,39.18,7800.0,39.12,39.21,39.12,39.18,7800.0
2014-10-22 10:40:00,39.17,39.21,39.14,39.2,9800.0,39.17,39.21,39.14,39.2,9800.0
2014-10-22 10:50:00,39.21,39.27,39.21,39.24,3800.0,39.21,39.27,39.21,39.24,3800.0
2014-10-22 11:00:00,39.23,39.25,39.2,39.21,7200.0,39.23,39.25,39.2,39.21,7200.0
2014-10-22 11:10:00,39.23,39.25,39.21,39.24,4700.0,39.23,39.25,39.21,39.24,4700.0
2014-10-22 11:20:00,39.25,39.26,39.17,39.17,5600.0,39.25,39.26,39.17,39.17,5600.0
2014-10-22 11:30:00,39.19,39.21,39.16,39.16,3200.0,39.19,39.21,39.16,39.16,3200.0
2014-10-22 11:40:00,39.15,39.17,39.1,39.12,2600.0,39.15,39.17,39.1,39.12,2600.0
2014-10-22 11:50:00,39.11,39.12,39.04,39.06,2400.0,39.11,39.12,39.04,39.06,2400.0
2014-10-22 12:00:00,39.04,39.05,38.98,38.98,2300.0,39.04,39.05,38.98,38.98,2300.0
2014-10-22 12:10:00,38.98,39.01,38.97,38.99,11700.0,38.98,39.01,38.97,38.99,11700.0
2014-10-22 12:20:00,39.0,39.04,39.0,39.03,2500.0,39.0,39.04,39.0,39.03,2500.0
2014-10-22 12:30:00,39.02,39.02,38.97,38.97,3600.0,39.02,39.02,38.97,38.97,3600.0
2014-10-22 12:40:00,38.97,38.99,38.94,38.94,7100.0,38.97,38.99,38.94,38.94,7100.0
2014-10-22 12:50:00,38.94,39.0,38.93,39.0,4100.0,38.94,39.0,38.93,39.0,4100.0
2014-10-22 13:00:00,39.0,39.05,38.99,39.02,2800.0,39.0,39.05,38.99,39.02,2800.0
2014-10-22 13:10:00,39.01,39.02,39.0,39.0,3400.0,39.01,39.02,39.0,39.0,3400.0
2014-10-22 13:20:00,39.01,39.01,38.93,38.94,3300.0,39.01,39.01,38.93,38.94,3300.0
2014-10-22 13:30:00,38.94,38.98,38.89,38.97,6200.0,38.94,38.98,38.89,38.97,6200.0
2014-10-22 13:40:00,38.98,38.99,38.92,38.92,6200.0,38.98,38.99,38.92,38.92,6200.0
2014-10-22 13:50:00,38.91,38.94,38.9,38.9,2700.0,38.91,38.94,38.9,38.9,2700.0
2014-10-22 14:00:00,38.87,38.88,38.8,38.83,3200.0,38.87,38.88,38.8,38.83,3200.0
2014-10-22 14:10:00,38.81,38.83,38.75,38.77,3800.0,38.81,38.83,38.75,38.77,3800.0
2014-10-22 14:20:00,38.77,38.86,38.75,38.85,12400.0,38.77,38.86,38.75,38.85,12400.0
2014-10-22 14:30:00,38.83,38.86,38.78,38.78,7000.0,38.83,38.86,38.78,38.78,7000.0
2014-10-22 14:40:00,38.79,38.82,38.78,38.81,5600.0,38.79,38.82,38.78,38.81,5600.0
2014-10-22 14:50:00,38.82,38.84,38.8,38.84,7000.0,38.82,38.84,38.8,38.84,7000.0
2014-10-22 15:00:00,38.84,38.85,38.81,38.84,5400.0,38.84,38.85,38.81,38.84,5400.0
2014-10-22 15:10:00,38.82,38.84,38.81,38.82,9000.0,38.82,38.84,38.81,38.82,9000.0
2014-10-22 15:20:00,38.81,38.84,38.8,38.83,14000.0,38.81,38.84,38.8,38.83,14000.0
2014-10-22 15:30:00,38.82,38.84,38.73,38.73,7500.0,38.82,38.84,38.73,38.73,7500.0
2014-10-22 15:40:00,38.72,38.72,38.64,38.64,13300.0,38.72,38.72,38.64,38.64,13300.0
2014-10-22 15:50:00,38.63,38.69,38.59,38.67,111600.0,38.63,38.69,38.59,38.67,111600.0
2014-10-23 09:30:00,39.0,39.26,39.0,39.13,8100.0,39.0,39.26,39.0,39.13,8100.0
2014-10-23 09:40:00,39.13,39.17,39.05,39.05,4600.0,39.13,39.17,39.05,39.05,4600.0
2014-10-23 09:50:00,39.05,39.18,39.02,39.14,7800.0,39.05,39.18,39.02,39.14,7800.0
2014-10-23 10:00:00,39.11,39.36,39.11,39.34,6500.0,39.11,39.36,39.11,39.34,6500.0
2014-10-23 10:10:00,39.36,39.45,39.33,39.36,10700.0,39.36,39.45,39.33,39.36,10700.0
2014-10-23 10:20:00,39.38,39.4,39.31,39.31,7500.0,39.38,39.4,39.31,39.31,7500.0
2014-10-23 10:30:00,39.31,39.32,39.24,39.3,17300.0,39.31,39.32,39.24,39.3,17300.0
2014-10-23 10:40:00,39.3,39.4,39.26,39.39,9200.0,39.3,39.4,39.26,39.39,9200.0
2014-10-23 10:50:00,39.39,39.44,39.38,39.41,6300.0,39.39,39.44,39.38,39.41,6300.0
2014-10-23 11:00:00,39.41,39.49,39.41,39.45,6800.0,39.41,39.49,39.41,39.45,6800.0
2014-10-23 11:10:00,39.45,39.51,39.41,39.41,28500.0,39.45,39.51,39.41,39.41,28500.0
2014-10-23 11:20:00,39.41,39.48,39.39,39.48,6600.0,39.41,39.48,39.39,39.48,6600.0
2014-10-23 11:30:00,39.48,39.5,39.44,39.45,7600.0,39.48,39.5,39.44,39.45,7600.0
2014-10-23 11:40:00,39.45,39.49,39.44,39.45,4500.0,39.45,39.49,39.44,39.45,4500.0
2014-10-23 11:50:00,39.47,39.47,39.43,39.44,5300.0,39.47,39.47,39.43,39.44,5300.0
2014-10-23 12:00:00,39.44,39.49,39.43,39.47,6600.0,39.44,39.49,39.43,39.47,6600.0
2014-10-23 12:10:00,39.47,39.48,39.4,39.42,4000.0,39.47,39.48,39.4,39.42,4000.0
2014-10-23 12:20:00,39.42,39.51,39.42,39.51,7800.0,39.42,39.51,39.42,39.51,7800.0
2014-10-23 12:30:00,39.5,39.52,39.48,39.49,7000.0,39.5,39.52,39.48,39.49,7000.0
2014-10-23 12:40:00,39.49,39.5,39.48,39.49,4700.0,39.49,39.5,39.48,39.49,4700.0
2014-10-23 12:50:00,39.49,39.52,39.48,39.49,6600.0,39.49,39.52,39.48,39.49,6600.0
2014-10-23 13:00:00,39.48,39.49,39.47,39.49,2400.0,39.48,39.49,39.47,39.49,2400.0
2014-10-23 13:10:00,39.5,39.5,39.48,39.49,4400.0,39.5,39.5,39.48,39.49,4400.0
2014-10-23 13:20:00,39.49,39.49,39.45,39.49,2500.0,39.49,39.49,39.45,39.49,2500.0
2014-10-23 13:30:00,39.5,39.54,39.48,39.54,3800.0,39.5,39.54,39.48,39.54,3800.0
2014-10-23 13:40:00,39.53,39.56,39.53,39.55,3100.0,39.53,39.56,39.53,39.55,3100.0
2014-10-23 13:50:00,39.55,39.58,39.55,39.58,4200.0,39.55,39.58,39.55,39.58,4200.0
2014-10-23 14:00:00,39.57,39.6,39.56,39.59,5600.0,39.57,39.6,39.56,39.59,5600.0
2014-10-23 14:10:00,39.59,39.63,39.59,39.63,3900.0,39.59,39.63,39.59,39.63,3900.0
2014-10-23 14:20:00,39.64,39.67,39.63,39.65,9900.0,39.64,39.67,39.63,39.65,9900.0
2014-10-23 14:30:00,39.64,39.64,39.59,39.59,4800.0,39.64,39.64,39.59,39.59,4800.0
2014-10-23 14:40:00,39.59,39.62,39.57,39.6,5900.0,39.59,39.62,39.57,39.6,5900.0
2014-10-23 14:50:00,39.59,39.59,39.46,39.54,12000.0,39.59,39.59,39.46,39.54,12000.0
2014-10-23 15:00:00,39.52,39.53,39.43,39.45,8600.0,39.52,39.53,39.43,39.45,8600.0
2014-10-23 15:10:00,39.44,39.54,39.43,39.47,18200.0,39.44,39.54,39.43,39.47,18200.0
2014-10-23 15:20:00,39.46,39.48,39.41,39.44,11500.0,39.46,39.48,39.41,39.44,11500.0
2014-10-23 15:30:00,39.44,39.55,39.44,39.5,14700.0,39.44,39.55,39.44,39.5,14700.0
2014-10-23 15:40:00,39.51,39.52,39.49,39.51,15900.0,39.51,39.52,39.49,39.51,15900.0
2014-10-23 15:50:00,39.51,39.56,39.48,39.52,47800.0,39.51,39.56,39.48,39.52,47800.0
2014-10-24 09:30:00,39.51,39.61,39.45,39.5,9500.0,39.51,39.61,39.45,39.5,9500.0
2014-10-24 09:40:00,39.55,39.65,39.5,39.61,3800.0,39.55,39.65,39.5,39.61,3800.0
2014-10-24 09:50:00,39.62,39.66,39.53,39.59,13000.0,39.62,39.66,39.53,39.59,13000.0
2014-10-24 10:00:00,39.64,39.67,39.49,39.53,7400.0,39.64,39.67,39.49,39.53,7400.0
2014-10-24 10:10:00,39.54,39.67,39.5,39.67,5400.0,39.54,39.67,39.5,39.67,5400.0
2014-10-24 10:20:00,39.67,39.67,39.61,39.61,1800.0,39.67,39.67,39.61,39.61,1800.0
2014-10-24 10:30:00,39.61,39.61,39.57,39.59,4600.0,39.61,39.61,39.57,39.59,4600.0
2014-10-24 10:40:00,39.61,39.62,39.57,39.59,4200.0,39.61,39.62,39.57,39.59,4200.0
2014-10-24 10:50:00,39.59,39.6,39.56,39.6,2600.0,39.59,39.6,39.56,39.6,2600.0
2014-10-24 11:00:00,39.56,39.59,39.54,39.57,3900.0,39.56,39.59,39.54,39.57,3900.0
2014-10-24 11:10:00,39.55,39.59,39.55,39.58,3700.0,39.55,39.59,39.55,39.58,3700.0
2014-10-24 11:20:00,39.58,39.59,39.54,39.57,4500.0,39.58,39.59,39.54,39.57,4500.0
2014-10-24 11:30:00,39.54,39.56,39.51,39.56,2100.0,39.54,39.56,39.51,39.56,2100.0
2014-10-24 11:40:00,39.55,39.62,39.55,39.61,1400.0,39.55,39.62,39.55,39.61,1400.0
2014-10-24 11:50:00,39.59,39.59,39.55,39.56,3700.0,39.59,39.59,39.55,39.56,3700.0
2014-10-24 12:00:00,39.55,39.61,39.55,39.61,1300.0,39.55,39.61,39.55,39.61,1300.0
2014-10-24 12:10:00,39.6,39.62,39.57,39.62,3300.0,39.6,39.62,39.57,39.62,3300.0
2014-10-24 12:20:00,39.6,39.63,39.59,39.61,3900.0,39.6,39.63,39.59,39.61,3900.0
2014-10-24 12:30:00,39.62,39.64,39.59,39.59,2500.0,39.62,39.64,39.59,39.59,2500.0
2014-10-24 12:40:00,39.6,39.6,39.57,39.59,2000.0,39.6,39.6,39.57,39.59,2000.0
2014-10-24 12:50:00,39.6,39.61,39.56,39.59,3500.0,39.6,39.61,39.56,39.59,3500.0
2014-10-24 13:00:00,39.6,39.6,39.58,39.59,2800.0,39.6,39.6,39.58,39.59,2800.0
2014-10-24 13:10:00,39.61,39.62,39.58,39.62,2400.0,39.61,39.62,39.58,39.62,2400.0
2014-10-24 13:20:00,39.62,39.69,39.6,39.67,7700.0,39.62,39.69,39.6,39.67,7700.0
2014-10-24 13:30:00,39.69,39.73,39.67,39.71,4000.0,39.69,39.73,39.67,39.71,4000.0
2014-10-24 13:40:00,39.71,39.71,39.69,39.7,1800.0,39.71,39.71,39.69,39.7,1800.0
2014-10-24 13:50:00,39.69,39.72,39.69,39.71,2500.0,39.69,39.72,39.69,39.71,2500.0
2014-10-24 14:00:00,39.72,39.73,39.71,39.73,3900.0,39.72,39.73,39.71,39.73,3900.0
2014-10-24 14:10:00,39.73,39.76,39.72,39.76,4600.0,39.73,39.76,39.72,39.76,4600.0
2014-10-24 14:20:00,39.77,39.8,39.76,39.77,5500.0,39.77,39.8,39.76,39.77,5500.0
2014-10-24 14:30:00,39.77,39.82,39.75,39.8,11400.0,39.77,39.82,39.75,39.8,11400.0
2014-10-24 14:40:00,39.8,39.91,39.8,39.9,11700.0,39.8,39.91,39.8,39.9,11700.0
2014-10-24 14:50:00,39.9,39.91,39.83,39.83,15900.0,39.9,39.91,39.83,39.83,15900.0
2014-10-24 15:00:00,39.84,39.85,39.81,39.82,6600.0,39.84,39.85,39.81,39.82,6600.0
2014-10-24 15:10:00,39.82,39.82,39.77,39.8,9700.0,39.82,39.82,39.77,39.8,9700.0
2014-10-24 15:20:00,39.79,39.83,39.79,39.83,8800.0,39.79,39.83,39.79,39.83,8800.0
2014-10-24 15:30:00,39.82,39.86,39.82,39.86,13700.0,39.82,39.86,39.82,39.86,13700.0
2014-10-24 15:40:00,39.86,39.92,39.85,39.92,28000.0,39.86,39.92,39.85,39.92,28000.0
2014-10-24 15:50:00,39.91,39.95,39.89,39.94,73600.0,39.91,39.95,39.89,39.94,73600.0
2014-10-27 09:30:00,39.8,39.89,39.66,39.89,10000.0,39.8,39.89,39.66,39.89,10000.0
2014-10-27 09:40:00,39.85,39.94,39.76,39.76,6900.0,39.85,39.94,39.76,39.76,6900.0
2014-10-27 09:50:00,39.74,39.75,39.62,39.62,4400.0,39.74,39.75,39.62,39.62,4400.0
2014-10-27 10:00:00,39.62,39.68,39.56,39.59,12400.0,39.62,39.68,39.56,39.59,12400.0
2014-10-27 10:10:00,39.62,39.77,39.62,39.72,11000.0,39.62,39.77,39.62,39.72,11000.0
2014-10-27 10:20:00,39.73,39.74,39.69,39.74,5000.0,39.73,39.74,39.69,39.74,5000.0
2014-10-27 10:30:00,39.73,39.75,39.67,39.71,7200.0,39.73,39.75,39.67,39.71,7200.0
2014-10-27 10:40:00,39.7,39.83,39.68,39.77,4900.0,39.7,39.83,39.68,39.77,4900.0
2014-10-27 10:50:00,39.78,39.79,39.72,39.77,2900.0,39.78,39.79,39.72,39.77,2900.0
2014-10-27 11:00:00,39.81,39.86,39.74,39.86,4000.0,39.81,39.86,39.74,39.86,4000.0
2014-10-27 11:10:00,39.89,39.94,39.88,39.89,6600.0,39.89,39.94,39.88,39.89,6600.0
2014-10-27 11:20:00,39.88,39.98,39.88,39.96,9700.0,39.88,39.98,39.88,39.96,9700.0
2014-10-27 11:30:00,39.94,39.97,39.89,39.92,5500.0,39.94,39.97,39.89,39.92,5500.0
2014-10-27 11:40:00,39.94,39.94,39.88,39.9,5100.0,39.94,39.94,39.88,39.9,5100.0
2014-10-27 11:50:00,39.9,39.91,39.87,39.87,4900.0,39.9,39.91,39.87,39.87,4900.0
2014-10-27 12:00:00,39.88,39.95,39.88,39.93,3600.0,39.88,39.95,39.88,39.93,3600.0
2014-10-27 12:10:00,39.91,39.92,39.87,39.88,8000.0,39.91,39.92,39.87,39.88,8000.0
2014-10-27 12:20:00,39.89,39.91,39.83,39.87,2800.0,39.89,39.91,39.83,39.87,2800.0
2014-10-27 12:30:00,39.85,39.89,39.83,39.88,2800.0,39.85,39.89,39.83,39.88,2800.0
2014-10-27 12:40:00,39.88,39.93,39.86,39.86,5600.0,39.88,39.93,39.86,39.86,5600.0
2014-10-27 12:50:00,39.88,39.93,39.88,39.9,4400.0,39.88,39.93,39.88,39.9,4400.0
2014-10-27 13:00:00,39.91,39.96,39.91,39.92,5200.0,39.91,39.96,39.91,39.92,5200.0
2014-10-27 13:10:00,39.91,39.94,39.91,39.91,4000.0,39.91,39.94,39.91,39.91,4000.0
2014-10-27 13:20:00,39.91,39.92,39.87,39.88,8300.0,39.91,39.92,39.87,39.88,8300.0
2014-10-27 13:30:00,39.88,39.89,39.86,39.89,11100.0,39.88,39.89,39.86,39.89,11100.0
2014-10-27 13:40:00,39.87,39.89,39.86,39.88,4200.0,39.87,39.89,39.86,39.88,4200.0
2014-10-27 13:50:00,39.86,39.91,39.86,39.9,5700.0,39.86,39.91,39.86,39.9,5700.0
2014-10-27 14:00:00,39.89,39.9,39.86,39.87,7100.0,39.89,39.9,39.86,39.87,7100.0
2014-10-27 14:10:00,39.88,39.89,39.86,39.87,4600.0,39.88,39.89,39.86,39.87,4600.0
2014-10-27 14:20:00,39.87,39.87,39.83,39.84,5500.0,39.87,39.87,39.83,39.84,5500.0
2014-10-27 14:30:00,39.84,39.88,39.83,39.86,7900.0,39.84,39.88,39.83,39.86,7900.0
2014-10-27 14:40:00,39.88,39.89,39.83,39.84,4400.0,39.88,39.89,39.83,39.84,4400.0
2014-10-27 14:50:00,39.85,39.86,39.8,39.81,8400.0,39.85,39.86,39.8,39.81,8400.0
2014-10-27 15:00:00,39.82,39.82,39.78,39.78,8100.0,39.82,39.82,39.78,39.78,8100.0
2014-10-27 15:10:00,39.78,39.79,39.76,39.79,9100.0,39.78,39.79,39.76,39.79,9100.0
2014-10-27 15:20:00,39.79,39.8,39.76,39.8,10000.0,39.79,39.8,39.76,39.8,10000.0
2014-10-27 15:30:00,39.79,39.82,39.79,39.82,8700.0,39.79,39.82,39.79,39.82,8700.0
2014-10-27 15:40:00,39.81,39.9,39.8,39.9,14700.0,39.81,39.9,39.8,39.9,14700.0
2014-10-27 15:50:00,39.89,39.89,39.84,39.87,28400.0,39.89,39.89,39.84,39.87,28400.0
2014-10-28 09:30:00,39.93,40.01,39.93,39.99,9400.0,39.93,40.01,39.93,39.99,9400.0
2014-10-28 09:40:00,39.98,40.02,39.94,39.97,5800.0,39.98,40.02,39.94,39.97,5800.0
2014-10-28 09:50:00,40.0,40.15,39.98,40.15,3800.0,40.0,40.15,39.98,40.15,3800.0
2014-10-28 10:00:00,40.17,40.29,40.16,40.26,4300.0,40.17,40.29,40.16,40.26,4300.0
2014-10-28 10:10:00,40.26,40.26,40.21,40.23,3100.0,40.26,40.26,40.21,40.23,3100.0
2014-10-28 10:20:00,40.2,40.27,40.2,40.21,3700.0,40.2,40.27,40.2,40.21,3700.0
2014-10-28 10:30:00,40.23,40.24,40.12,40.12,4900.0,40.23,40.24,40.12,40.12,4900.0
2014-10-28 10:40:00,40.13,40.13,40.05,40.05,2200.0,40.13,40.13,40.05,40.05,2200.0
2014-10-28 10:50:00,40.04,40.12,40.04,40.11,3100.0,40.04,40.12,40.04,40.11,3100.0
2014-10-28 11:00:00,40.12,40.16,40.12,40.15,2000.0,40.12,40.16,40.12,40.15,2000.0
2014-10-28 11:10:00,40.16,40.19,40.14,40.17,4800.0,40.16,40.19,40.14,40.17,4800.0
2014-10-28 11:20:00,40.17,40.19,40.16,40.19,4100.0,40.17,40.19,40.16,40.19,4100.0
2014-10-28 11:30:00,40.19,40.2,40.17,40.18,3200.0,40.19,40.2,40.17,40.18,3200.0
2014-10-28 11:40:00,40.2,40.22,40.2,40.21,2500.0,40.2,40.22,40.2,40.21,2500.0
2014-10-28 11:50:00,40.22,40.23,40.2,40.2,2800.0,40.22,40.23,40.2,40.2,2800.0
2014-10-28 12:00:00,40.21,40.21,40.18,40.19,2400.0,40.21,40.21,40.18,40.19,2400.0
2014-10-28 12:10:00,40.21,40.25,40.2,40.21,3100.0,40.21,40.25,40.2,40.21,3100.0
2014-10-28 12:20:00,40.2,40.23,40.19,40.23,3600.0,40.2,40.23,40.19,40.23,3600.0
2014-10-28 12:30:00,40.2,40.22,40.15,40.16,3700.0,40.2,40.22,40.15,40.16,3700.0
2014-10-28 12:40:00,40.16,40.16,40.11,40.11,3300.0,40.16,40.16,40.11,40.11,3300.0
2014-10-28 12:50:00,40.1,40.12,40.09,40.1,1200.0,40.1,40.12,40.09,40.1,1200.0
2014-10-28 13:00:00,40.1,40.15,40.1,40.12,3700.0,40.1,40.15,40.1,40.12,3700.0
2014-10-28 13:10:00,40.12,40.12,40.07,40.07,3500.0,40.12,40.12,40.07,40.07,3500.0
2014-10-28 13:20:00,40.09,40.11,40.08,40.1,3700.0,40.09,40.11,40.08,40.1,3700.0
2014-10-28 13:30:00,40.09,40.12,40.08,40.11,3000.0,40.09,40.12,40.08,40.11,3000.0
2014-10-28 13:40:00,40.13,40.2,40.13,40.19,2600.0,40.13,40.2,40.13,40.19,2600.0
2014-10-28 13:50:00,40.19,40.23,40.18,40.19,5400.0,40.19,40.23,40.18,40.19,5400.0
2014-10-28 14:00:00,40.18,40.19,40.15,40.17,7200.0,40.18,40.19,40.15,40.17,7200.0
2014-10-28 14:10:00,40.18,40.2,40.18,40.18,2000.0,40.18,40.2,40.18,40.18,2000.0
2014-10-28 14:20:00,40.18,40.23,40.17,40.23,2900.0,40.18,40.23,40.17,40.23,2900.0
2014-10-28 14:30:00,40.24,40.24,40.21,40.23,4200.0,40.24,40.24,40.21,40.23,4200.0
2014-10-28 14:40:00,40.22,40.25,40.21,40.22,4800.0,40.22,40.25,40.21,40.22,4800.0
2014-10-28 14:50:00,40.22,40.24,40.21,40.22,4100.0,40.22,40.24,40.21,40.22,4100.0
2014-10-28 15:00:00,40.23,40.32,40.23,40.32,7000.0,40.23,40.32,40.23,40.32,7000.0
2014-10-28 15:10:00,40.32,40.38,40.32,40.37,5600.0,40.32,40.38,40.32,40.37,5600.0
2014-10-28 15:20:00,40.38,40.45,40.37,40.44,9100.0,40.38,40.45,40.37,40.44,9100.0
2014-10-28 15:30:00,40.42,40.48,40.4,40.41,13800.0,40.42,40.48,40.4,40.41,13800.0
2014-10-28 15:40:00,40.42,40.42,40.37,40.38,13400.0,40.42,40.42,40.37,40.38,13400.0
2014-10-28 15:50:00,40.39,40.48,40.39,40.47,29600.0,40.39,40.48,40.39,40.47,29600.0
2014-10-29 09:30:00,40.41,40.67,40.4,40.65,14600.0,40.41,40.67,40.4,40.65,14600.0
2014-10-29 09:40:00,40.68,40.79,40.64,40.66,6300.0,40.68,40.79,40.64,40.66,6300.0
2014-10-29 09:50:00,40.7,40.8,40.67,40.68,6100.0,40.7,40.8,40.67,40.68,6100.0
2014-10-29 10:00:00,40.69,40.72,40.55,40.58,4900.0,40.69,40.72,40.55,40.58,4900.0
2014-10-29 10:10:00,40.53,40.61,40.52,40.56,4300.0,40.53,40.61,40.52,40.56,4300.0
2014-10-29 10:20:00,40.56,40.63,40.55,40.63,5000.0,40.56,40.63,40.55,40.63,5000.0
2014-10-29 10:30:00,40.6,40.6,40.53,40.53,4100.0,40.6,40.6,40.53,40.53,4100.0
2014-10-29 10:40:00,40.53,40.57,40.52,40.54,7000.0,40.53,40.57,40.52,40.54,7000.0
2014-10-29 10:50:00,40.55,40.62,40.52,40.59,11700.0,40.55,40.62,40.52,40.59,11700.0
2014-10-29 11:00:00,40.6,40.65,40.58,40.64,3600.0,40.6,40.65,40.58,40.64,3600.0
2014-10-29 11:10:00,40.63,40.65,40.6,40.65,4600.0,40.63,40.65,40.6,40.65,4600.0
2014-10-29 11:20:00,40.65,40.68,40.61,40.61,3700.0,40.65,40.68,40.61,40.61,3700.0
2014-10-29 11:30:00,40.61,40.61,40.53,40.57,6700.0,40.61,40.61,40.53,40.57,6700.0
2014-10-29 11:40:00,40.56,40.61,40.55,40.58,5100.0,40.56,40.61,40.55,40.58,5100.0
2014-10-29 11:50:00,40.57,40.59,40.55,40.58,3600.0,40.57,40.59,40.55,40.58,3600.0
2014-10-29 12:00:00,40.58,40.6,40.51,40.53,5800.0,40.58,40.6,40.51,40.53,5800.0
2014-10-29 12:10:00,40.55,40.56,40.53,40.53,2900.0,40.55,40.56,40.53,40.53,2900.0
2014-10-29 12:20:00,40.52,40.52,40.46,40.49,3600.0,40.52,40.52,40.46,40.49,3600.0
2014-10-29 12:30:00,40.46,40.48,40.42,40.42,3200.0,40.46,40.48,40.42,40.42,3200.0
2014-10-29 12:40:00,40.42,40.46,40.41,40.44,2400.0,40.42,40.46,40.41,40.44,2400.0
2014-10-29 12:50:00,40.44,40.48,40.42,40.45,3500.0,40.44,40.48,40.42,40.45,3500.0
2014-10-29 13:00:00,40.43,40.48,40.43,40.47,3200.0,40.43,40.48,40.43,40.47,3200.0
2014-10-29 13:10:00,40.48,40.52,40.44,40.44,3600.0,40.48,40.52,40.44,40.44,3600.0
2014-10-29 13:20:00,40.43,40.44,40.42,40.42,1000.0,40.43,40.44,40.42,40.42,1000.0
2014-10-29 13:30:00,40.44,40.46,40.35,40.35,3000.0,40.44,40.46,40.35,40.35,3000.0
2014-10-29 13:40:00,40.37,40.42,40.37,40.42,2400.0,40.37,40.42,40.37,40.42,2400.0
2014-10-29 13:50:00,40.41,40.46,40.38,40.45,1900.0,40.41,40.46,40.38,40.45,1900.0
2014-10-29 14:00:00,40.42,40.45,40.35,40.42,4500.0,40.42,40.45,40.35,40.42,4500.0
2014-10-29 14:10:00,40.42,40.46,40.34,40.4,4400.0,40.42,40.46,40.34,40.4,4400.0
2014-10-29 14:20:00,40.43,40.5,40.42,40.5,5100.0,40.43,40.5,40.42,40.5,5100.0
2014-10-29 14:30:00,40.48,40.53,40.43,40.47,4800.0,40.48,40.53,40.43,40.47,4800.0
2014-10-29 14:40:00,40.46,40.46,40.37,40.39,3000.0,40.46,40.46,40.37,40.39,3000.0
2014-10-29 14:50:00,40.39,40.54,40.36,40.53,5400.0,40.39,40.54,40.36,40.53,5400.0
2014-10-29 15:00:00,40.52,40.53,40.42,40.45,9700.0,40.52,40.53,40.42,40.45,9700.0
2014-10-29 15:10:00,40.44,40.45,40.4,40.45,4200.0,40.44,40.45,40.4,40.45,4200.0
2014-10-29 15:20:00,40.46,40.55,40.42,40.53,8400.0,40.46,40.55,40.42,40.53,8400.0
2014-10-29 15:30:00,40.53,40.61,40.52,40.6,12400.0,40.53,40.61,40.52,40.6,12400.0
2014-10-29 15:40:00,40.6,40.65,40.57,40.59,12600.0,40.6,40.65,40.57,40.59,12600.0
2014-10-29 15:50:00,40.59,40.62,40.54,40.61,39200.0,40.59,40.62,40.54,40.61,39200.0
2014-10-30 09:30:00,40.48,40.55,40.44,40.49,5500.0,40.48,40.55,40.44,40.49,5500.0
2014-10-30 09:40:00,40.54,40.57,40.48,40.49,8800.0,40.54,40.57,40.48,40.49,8800.0
2014-10-30 09:50:00,40.5,40.54,40.45,40.49,10300.0,40.5,40.54,40.45,40.49,10300.0
2014-10-30 10:00:00,40.43,40.52,40.4,40.52,3200.0,40.43,40.52,40.4,40.52,3200.0
2014-10-30 10:10:00,40.48,40.51,40.38,40.51,4300.0,40.48,40.51,40.38,40.51,4300.0
2014-10-30 10:20:00,40.48,40.59,40.47,40.52,6100.0,40.48,40.59,40.47,40.52,6100.0
2014-10-30 10:30:00,40.53,40.59,40.49,40.49,3400.0,40.53,40.59,40.49,40.49,3400.0
2014-10-30 10:40:00,40.48,40.51,40.46,40.47,2300.0,40.48,40.51,40.46,40.47,2300.0
2014-10-30 10:50:00,40.5,40.59,40.5,40.58,1500.0,40.5,40.59,40.5,40.58,1500.0
2014-10-30 11:00:00,40.58,40.61,40.54,40.54,7900.0,40.58,40.61,40.54,40.54,7900.0
2014-10-30 11:10:00,40.56,40.57,40.49,40.49,3000.0,40.56,40.57,40.49,40.49,3000.0
2014-10-30 11:20:00,40.48,40.52,40.48,40.51,1100.0,40.48,40.52,40.48,40.51,1100.0
2014-10-30 11:30:00,40.5,40.52,40.45,40.45,4100.0,40.5,40.52,40.45,40.45,4100.0
2014-10-30 11:40:00,40.45,40.52,40.44,40.52,2700.0,40.45,40.52,40.44,40.52,2700.0
2014-10-30 11:50:00,40.51,40.57,40.49,40.55,2600.0,40.51,40.57,40.49,40.55,2600.0
2014-10-30 12:00:00,40.52,40.54,40.5,40.52,1700.0,40.52,40.54,40.5,40.52,1700.0
2014-10-30 12:10:00,40.56,40.58,40.51,40.53,3000.0,40.56,40.58,40.51,40.53,3000.0
2014-10-30 12:20:00,40.54,40.63,40.54,40.61,1600.0,40.54,40.63,40.54,40.61,1600.0
2014-10-30 12:30:00,40.62,40.62,40.59,40.6,3100.0,40.62,40.62,40.59,40.6,3100.0
2014-10-30 12:40:00,40.6,40.66,40.6,40.65,1400.0,40.6,40.66,40.6,40.65,1400.0
2014-10-30 12:50:00,40.63,40.64,40.61,40.62,1100.0,40.63,40.64,40.61,40.62,1100.0
2014-10-30 13:00:00,40.64,40.66,40.61,40.61,900.0,40.64,40.66,40.61,40.61,900.0
2014-10-30 13:10:00,40.62,40.73,40.62,40.69,5600.0,40.62,40.73,40.62,40.69,5600.0
2014-10-30 13:20:00,40.67,40.77,40.67,40.72,10100.0,40.67,40.77,40.67,40.72,10100.0
2014-10-30 13:30:00,40.71,40.73,40.69,40.7,1800.0,40.71,40.73,40.69,40.7,1800.0
2014-10-30 13:40:00,40.71,40.75,40.68,40.69,1500.0,40.71,40.75,40.68,40.69,1500.0
2014-10-30 13:50:00,40.71,40.73,40.7,40.72,4200.0,40.71,40.73,40.7,40.72,4200.0
2014-10-30 14:00:00,40.73,40.8,40.69,40.74,3100.0,40.73,40.8,40.69,40.74,3100.0
2014-10-30 14:10:00,40.76,40.77,40.72,40.72,3800.0,40.76,40.77,40.72,40.72,3800.0
2014-10-30 14:20:00,40.74,40.74,40.7,40.7,1800.0,40.74,40.74,40.7,40.7,1800.0
2014-10-30 14:30:00,40.71,40.72,40.68,40.7,1200.0,40.71,40.72,40.68,40.7,1200.0
2014-10-30 14:40:00,40.71,40.72,40.65,40.65,1900.0,40.71,40.72,40.65,40.65,1900.0
2014-10-30 14:50:00,40.65,40.65,40.57,40.59,2800.0,40.65,40.65,40.57,40.59,2800.0
2014-10-30 15:00:00,40.6,40.61,40.59,40.6,1900.0,40.6,40.61,40.59,40.6,1900.0
2014-10-30 15:10:00,40.63,40.65,40.61,40.61,2800.0,40.63,40.65,40.61,40.61,2800.0
2014-10-30 15:20:00,40.62,40.62,40.57,40.57,3500.0,40.62,40.62,40.57,40.57,3500.0
2014-10-30 15:30:00,40.58,40.61,40.57,40.61,4100.0,40.58,40.61,40.57,40.61,4100.0
2014-10-30 15:40:00,40.62,40.69,40.62,40.68,9300.0,40.62,40.69,40.62,40.68,9300.0
2014-10-30 15:50:00,40.69,40.78,40.68,40.77,31800.0,40.69,40.78,40.68,40.77,31800.0
2014-10-31 09:30:00,41.09,41.34,40.83,41.06,25600.0,41.09,41.34,40.83,41.06,25600.0
2014-10-31 09:40:00,40.99,41.02,40.93,40.94,6000.0,40.99,41.02,40.93,40.94,6000.0
2014-10-31 09:50:00,40.95,41.02,40.91,40.94,6400.0,40.95,41.02,40.91,40.94,6400.0
2014-10-31 10:00:00,40.94,40.97,40.9,40.91,9400.0,40.94,40.97,40.9,40.91,9400.0
2014-10-31 10:10:00,40.9,41.01,40.87,41.01,7400.0,40.9,41.01,40.87,41.01,7400.0
2014-10-31 10:20:00,40.98,41.06,40.98,41.02,10300.0,40.98,41.06,40.98,41.02,10300.0
2014-10-31 10:30:00,41.01,41.04,40.98,41.01,6200.0,41.01,41.04,40.98,41.01,6200.0
2014-10-31 10:40:00,41.0,41.05,40.98,40.98,9300.0,41.0,41.05,40.98,40.98,9300.0
2014-10-31 10:50:00,41.0,41.08,41.0,41.04,10000.0,41.0,41.08,41.0,41.04,10000.0
2014-10-31 11:00:00,41.03,41.05,41.01,41.01,6700.0,41.03,41.05,41.01,41.01,6700.0
2014-10-31 11:10:00,41.03,41.03,40.98,40.99,5000.0,41.03,41.03,40.98,40.99,5000.0
2014-10-31 11:20:00,40.99,41.0,40.97,40.98,7900.0,40.99,41.0,40.97,40.98,7900.0
2014-10-31 11:30:00,40.98,40.99,40.97,40.97,2700.0,40.98,40.99,40.97,40.97,2700.0
2014-10-31 11:40:00,40.95,40.97,40.93,40.95,9400.0,40.95,40.97,40.93,40.95,9400.0
2014-10-31 11:50:00,40.95,40.96,40.92,40.95,37900.0,40.95,40.96,40.92,40.95,37900.0
2014-10-31 12:00:00,40.96,40.97,40.93,40.97,8100.0,40.96,40.97,40.93,40.97,8100.0
2014-10-31 12:10:00,40.98,40.99,40.96,40.98,12400.0,40.98,40.99,40.96,40.98,12400.0
2014-10-31 12:20:00,40.98,40.98,40.97,40.97,2800.0,40.98,40.98,40.97,40.97,2800.0
2014-10-31 12:30:00,40.98,40.98,40.96,40.98,16400.0,40.98,40.98,40.96,40.98,16400.0
2014-10-31 12:40:00,40.98,41.0,40.97,40.99,22000.0,40.98,41.0,40.97,40.99,22000.0
2014-10-31 12:50:00,40.99,41.03,40.99,41.03,7000.0,40.99,41.03,40.99,41.03,7000.0
2014-10-31 13:00:00,41.03,41.05,41.02,41.03,6000.0,41.03,41.05,41.02,41.03,6000.0
2014-10-31 13:10:00,41.05,41.05,41.01,41.04,8200.0,41.05,41.05,41.01,41.04,8200.0
2014-10-31 13:20:00,41.03,41.06,41.02,41.06,8400.0,41.03,41.06,41.02,41.06,8400.0
2014-10-31 13:30:00,41.07,41.08,41.02,41.04,8500.0,41.07,41.08,41.02,41.04,8500.0
2014-10-31 13:40:00,41.03,41.04,41.01,41.01,6300.0,41.03,41.04,41.01,41.01,6300.0
2014-10-31 13:50:00,41.01,41.01,40.98,40.99,3500.0,41.01,41.01,40.98,40.99,3500.0
2014-10-31 14:00:00,40.99,41.01,40.98,41.0,7300.0,40.99,41.01,40.98,41.0,7300.0
2014-10-31 14:10:00,41.0,41.01,40.99,41.01,8400.0,41.0,41.01,40.99,41.01,8400.0
2014-10-31 14:20:00,41.0,41.02,40.99,41.01,9400.0,41.0,41.02,40.99,41.01,9400.0
2014-10-31 14:30:00,41.0,41.02,41.0,41.0,8200.0,41.0,41.02,41.0,41.0,8200.0
2014-10-31 14:40:00,41.0,41.01,40.96,40.98,12600.0,41.0,41.01,40.96,40.98,12600.0
2014-10-31 14:50:00,40.98,41.0,40.98,41.0,5500.0,40.98,41.0,40.98,41.0,5500.0
2014-10-31 15:00:00,40.99,41.0,40.91,40.92,14600.0,40.99,41.0,40.91,40.92,14600.0
2014-10-31 15:10:00,40.92,40.95,40.9,40.94,19300.0,40.92,40.95,40.9,40.94,19300.0
2014-10-31 15:20:00,40.95,41.0,40.94,40.99,6500.0,40.95,41.0,40.94,40.99,6500.0
2014-10-31 15:30:00,41.0,41.05,41.0,41.04,23900.0,41.0,41.05,41.0,41.04,23900.0
2014-10-31 15:40:00,41.05,41.07,41.04,41.05,36200.0,41.05,41.07,41.04,41.05,36200.0
2014-10-31 15:50:00,41.06,41.06,40.97,40.99,75200.0,41.06,41.06,40.97,40.99,75200.0
2014-11-03 09:30:00,41.06,41.1,41.02,41.02,5900.0,41.06,41.1,41.02,41.02,5900.0
2014-11-03 09:40:00,41.07,41.11,41.02,41.11,11800.0,41.07,41.11,41.02,41.11,11800.0
2014-11-03 09:50:00,41.04,41.2,41.04,41.12,8300.0,41.04,41.2,41.04,41.12,8300.0
2014-11-03 10:00:00,41.15,41.17,41.04,41.09,17400.0,41.15,41.17,41.04,41.09,17400.0
2014-11-03 10:10:00,41.1,41.14,41.07,41.1,8800.0,41.1,41.14,41.07,41.1,8800.0
2014-11-03 10:20:00,41.1,41.2,41.07,41.2,8900.0,41.1,41.2,41.07,41.2,8900.0
2014-11-03 10:30:00,41.19,41.25,41.18,41.19,6900.0,41.19,41.25,41.18,41.19,6900.0
2014-11-03 10:40:00,41.2,41.2,41.1,41.12,4500.0,41.2,41.2,41.1,41.12,4500.0
2014-11-03 10:50:00,41.12,41.23,41.08,41.19,8200.0,41.12,41.23,41.08,41.19,8200.0
2014-11-03 11:00:00,41.22,41.25,41.17,41.25,2700.0,41.22,41.25,41.17,41.25,2700.0
2014-11-03 11:10:00,41.24,41.25,41.17,41.17,5000.0,41.24,41.25,41.17,41.17,5000.0
2014-11-03 11:20:00,41.18,41.18,41.13,41.14,4900.0,41.18,41.18,41.13,41.14,4900.0
2014-11-03 11:30:00,41.14,41.16,41.12,41.16,4500.0,41.14,41.16,41.12,41.16,4500.0
2014-11-03 11:40:00,41.19,41.24,41.18,41.19,8800.0,41.19,41.24,41.18,41.19,8800.0
2014-11-03 11:50:00,41.19,41.19,41.13,41.13,11000.0,41.19,41.19,41.13,41.13,11000.0
2014-11-03 12:00:00,41.12,41.12,41.08,41.1,5200.0,41.12,41.12,41.08,41.1,5200.0
2014-11-03 12:10:00,41.1,41.11,41.08,41.11,4100.0,41.1,41.11,41.08,41.11,4100.0
2014-11-03 12:20:00,41.11,41.13,41.11,41.12,3600.0,41.11,41.13,41.11,41.12,3600.0
2014-11-03 12:30:00,41.12,41.14,41.12,41.13,5000.0,41.12,41.14,41.12,41.13,5000.0
2014-11-03 12:40:00,41.14,41.23,41.14,41.23,2900.0,41.14,41.23,41.14,41.23,2900.0
2014-11-03 12:50:00,41.22,41.25,41.21,41.24,4400.0,41.22,41.25,41.21,41.24,4400.0
2014-11-03 13:00:00,41.23,41.25,41.2,41.21,4600.0,41.23,41.25,41.2,41.21,4600.0
2014-11-03 13:10:00,41.22,41.25,41.22,41.23,5300.0,41.22,41.25,41.22,41.23,5300.0
2014-11-03 13:20:00,41.23,41.23,41.19,41.22,3100.0,41.23,41.23,41.19,41.22,3100.0
2014-11-03 13:30:00,41.22,41.22,41.19,41.2,4800.0,41.22,41.22,41.19,41.2,4800.0
2014-11-03 13:40:00,41.21,41.22,41.2,41.2,8300.0,41.21,41.22,41.2,41.2,8300.0
2014-11-03 13:50:00,41.2,41.22,41.19,41.19,7800.0,41.2,41.22,41.19,41.19,7800.0
2014-11-03 14:00:00,41.2,41.2,41.17,41.17,4200.0,41.2,41.2,41.17,41.17,4200.0
2014-11-03 14:10:00,41.18,41.21,41.18,41.19,6000.0,41.18,41.21,41.18,41.19,6000.0
2014-11-03 14:20:00,41.19,41.21,41.17,41.19,7700.0,41.19,41.21,41.17,41.19,7700.0
2014-11-03 14:30:00,41.17,41.18,41.11,41.12,7300.0,41.17,41.18,41.11,41.12,7300.0
2014-11-03 14:40:00,41.12,41.12,41.08,41.1,10500.0,41.12,41.12,41.08,41.1,10500.0
2014-11-03 14:50:00,41.1,41.11,41.07,41.07,7100.0,41.1,41.11,41.07,41.07,7100.0
2014-11-03 15:00:00,41.08,41.09,41.06,41.06,9400.0,41.08,41.09,41.06,41.06,9400.0
2014-11-03 15:10:00,41.07,41.08,41.06,41.07,7700.0,41.07,41.08,41.06,41.07,7700.0
2014-11-03 15:20:00,41.08,41.08,40.97,40.97,11300.0,41.08,41.08,40.97,40.97,11300.0
2014-11-03 15:30:00,40.98,41.06,40.98,41.03,31900.0,40.98,41.06,40.98,41.03,31900.0
2014-11-03 15:40:00,41.04,41.13,41.04,41.13,41700.0,41.04,41.13,41.04,41.13,41700.0
2014-11-03 15:50:00,41.16,41.24,41.13,41.16,152700.0,41.16,41.24,41.13,41.16,152700.0
2014-11-04 09:30:00,41.16,41.29,41.0,41.29,5100.0,41.16,41.29,41.0,41.29,5100.0
2014-11-04 09:40:00,41.23,41.23,41.16,41.22,1000.0,41.23,41.23,41.16,41.22,1000.0
2014-11-04 09:50:00,41.26,41.35,41.24,41.28,7300.0,41.26,41.35,41.24,41.28,7300.0
2014-11-04 10:00:00,41.29,41.38,41.26,41.35,2700.0,41.29,41.38,41.26,41.35,2700.0
2014-11-04 10:10:00,41.38,41.41,41.36,41.41,5300.0,41.38,41.41,41.36,41.41,5300.0
2014-11-04 10:20:00,41.38,41.44,41.33,41.33,2400.0,41.38,41.44,41.33,41.33,2400.0
2014-11-04 10:30:00,41.33,41.33,41.3,41.31,1300.0,41.33,41.33,41.3,41.31,1300.0
2014-11-04 10:40:00,41.3,41.32,41.24,41.25,2000.0,41.3,41.32,41.24,41.25,2000.0
2014-11-04 10:50:00,41.26,41.26,41.22,41.25,3100.0,41.26,41.26,41.22,41.25,3100.0
2014-11-04 11:00:00,41.22,41.27,41.21,41.22,2700.0,41.22,41.27,41.21,41.22,2700.0
2014-11-04 11:10:00,41.2,41.24,41.2,41.2,6800.0,41.2,41.24,41.2,41.2,6800.0
2014-11-04 11:20:00,41.22,41.27,41.22,41.27,1100.0,41.22,41.27,41.22,41.27,1100.0
2014-11-04 11:30:00,41.27,41.29,41.25,41.26,2500.0,41.27,41.29,41.25,41.26,2500.0
2014-11-04 11:40:00,41.25,41.28,41.24,41.24,1200.0,41.25,41.28,41.24,41.24,1200.0
2014-11-04 11:50:00,41.24,41.26,41.23,41.24,2900.0,41.24,41.26,41.23,41.24,2900.0
2014-11-04 12:00:00,41.23,41.27,41.23,41.25,3700.0,41.23,41.27,41.23,41.25,3700.0
2014-11-04 12:10:00,41.26,41.29,41.26,41.26,3300.0,41.26,41.29,41.26,41.26,3300.0
2014-11-04 12:20:00,41.25,41.26,41.2,41.26,4800.0,41.25,41.26,41.2,41.26,4800.0
2014-11-04 12:30:00,41.25,41.26,41.24,41.26,2600.0,41.25,41.26,41.24,41.26,2600.0
2014-11-04 12:40:00,41.26,41.31,41.25,41.31,2100.0,41.26,41.31,41.25,41.31,2100.0
2014-11-04 12:50:00,41.3,41.3,41.26,41.26,4300.0,41.3,41.3,41.26,41.26,4300.0
2014-11-04 13:00:00,41.25,41.26,41.24,41.24,1800.0,41.25,41.26,41.24,41.24,1800.0
2014-11-04 13:10:00,41.24,41.27,41.24,41.24,2500.0,41.24,41.27,41.24,41.24,2500.0
2014-11-04 13:20:00,41.23,41.23,41.2,41.21,4100.0,41.23,41.23,41.2,41.21,4100.0
2014-11-04 13:30:00,41.2,41.21,41.17,41.17,4700.0,41.2,41.21,41.17,41.17,4700.0
2014-11-04 13:40:00,41.18,41.21,41.17,41.2,1600.0,41.18,41.21,41.17,41.2,1600.0
2014-11-04 13:50:00,41.22,41.28,41.22,41.27,4300.0,41.22,41.28,41.22,41.27,4300.0
2014-11-04 14:00:00,41.27,41.28,41.25,41.26,2000.0,41.27,41.28,41.25,41.26,2000.0
2014-11-04 14:10:00,41.26,41.29,41.25,41.25,3700.0,41.26,41.29,41.25,41.25,3700.0
2014-11-04 14:20:00,41.26,41.27,41.25,41.25,4600.0,41.26,41.27,41.25,41.25,4600.0
2014-11-04 14:30:00,41.25,41.27,41.24,41.25,7400.0,41.25,41.27,41.24,41.25,7400.0
2014-11-04 14:40:00,41.25,41.3,41.25,41.28,7000.0,41.25,41.3,41.25,41.28,7000.0
2014-11-04 14:50:00,41.26,41.31,41.25,41.29,18700.0,41.26,41.31,41.25,41.29,18700.0
2014-11-04 15:00:00,41.28,41.32,41.27,41.28,14800.0,41.28,41.32,41.27,41.28,14800.0
2014-11-04 15:10:00,41.29,41.3,41.27,41.29,7900.0,41.29,41.3,41.27,41.29,7900.0
2014-11-04 15:20:00,41.28,41.29,41.25,41.26,9700.0,41.28,41.29,41.25,41.26,9700.0
2014-11-04 15:30:00,41.27,41.29,41.26,41.27,19400.0,41.27,41.29,41.26,41.27,19400.0
2014-11-04 15:40:00,41.27,41.31,41.26,41.29,22500.0,41.27,41.31,41.26,41.29,22500.0
2014-11-04 15:50:00,41.29,41.32,41.28,41.31,72100.0,41.29,41.32,41.28,41.31,72100.0
2014-11-05 09:30:00,41.47,41.47,41.33,41.37,15800.0,41.47,41.47,41.33,41.37,15800.0
2014-11-05 09:40:00,41.36,41.37,41.22,41.27,3700.0,41.36,41.37,41.22,41.27,3700.0
2014-11-05 09:50:00,41.25,41.3,41.18,41.25,3200.0,41.25,41.3,41.18,41.25,3200.0
2014-11-05 10:00:00,41.2,41.36,41.17,41.34,2300.0,41.2,41.36,41.17,41.34,2300.0
2014-11-05 10:10:00,41.31,41.4,41.29,41.34,2200.0,41.31,41.4,41.29,41.34,2200.0
2014-11-05 10:20:00,41.32,41.36,41.28,41.36,7100.0,41.32,41.36,41.28,41.36,7100.0
2014-11-05 10:30:00,41.34,41.34,41.22,41.22,2800.0,41.34,41.34,41.22,41.22,2800.0
2014-11-05 10:40:00,41.24,41.3,41.21,41.28,9000.0,41.24,41.3,41.21,41.28,9000.0
2014-11-05 10:50:00,41.27,41.37,41.25,41.37,22000.0,41.27,41.37,41.25,41.37,22000.0
2014-11-05 11:00:00,41.37,41.44,41.37,41.43,1700.0,41.37,41.44,41.37,41.43,1700.0
2014-11-05 11:10:00,41.41,41.43,41.34,41.34,3000.0,41.41,41.43,41.34,41.34,3000.0
2014-11-05 11:20:00,41.34,41.37,41.32,41.34,3500.0,41.34,41.37,41.32,41.34,3500.0
2014-11-05 11:30:00,41.33,41.37,41.32,41.34,4900.0,41.33,41.37,41.32,41.34,4900.0
2014-11-05 11:40:00,41.36,41.36,41.34,41.36,1900.0,41.36,41.36,41.34,41.36,1900.0
2014-11-05 11:50:00,41.36,41.42,41.36,41.42,1600.0,41.36,41.42,41.36,41.42,1600.0
2014-11-05 12:00:00,41.42,41.45,41.4,41.41,2500.0,41.42,41.45,41.4,41.41,2500.0
2014-11-05 12:10:00,41.43,41.43,41.37,41.4,2000.0,41.43,41.43,41.37,41.4,2000.0
2014-11-05 12:20:00,41.39,41.39,41.32,41.32,4300.0,41.39,41.39,41.32,41.32,4300.0
2014-11-05 12:30:00,41.32,41.32,41.29,41.29,4300.0,41.32,41.32,41.29,41.29,4300.0
2014-11-05 12:40:00,41.29,41.31,41.28,41.28,3000.0,41.29,41.31,41.28,41.28,3000.0
2014-11-05 12:50:00,41.29,41.29,41.27,41.28,1900.0,41.29,41.29,41.27,41.28,1900.0
2014-11-05 13:00:00,41.28,41.29,41.27,41.28,2900.0,41.28,41.29,41.27,41.28,2900.0
2014-11-05 13:10:00,41.3,41.3,41.23,41.23,3700.0,41.3,41.3,41.23,41.23,3700.0
2014-11-05 13:20:00,41.23,41.28,41.23,41.26,3400.0,41.23,41.28,41.23,41.26,3400.0
2014-11-05 13:30:00,41.25,41.25,41.19,41.19,3800.0,41.25,41.25,41.19,41.19,3800.0
2014-11-05 13:40:00,41.18,41.19,41.11,41.14,7400.0,41.18,41.19,41.11,41.14,7400.0
2014-11-05 13:50:00,41.15,41.15,41.1,41.1,3300.0,41.15,41.15,41.1,41.1,3300.0
2014-11-05 14:00:00,41.12,41.15,41.09,41.14,5300.0,41.12,41.15,41.09,41.14,5300.0
2014-11-05 14:10:00,41.14,41.18,41.12,41.18,4900.0,41.14,41.18,41.12,41.18,4900.0
2014-11-05 14:20:00,41.18,41.19,41.15,41.15,8200.0,41.18,41.19,41.15,41.15,8200.0
2014-11-05 14:30:00,41.14,41.2,41.13,41.2,6900.0,41.14,41.2,41.13,41.2,6900.0
2014-11-05 14:40:00,41.19,41.2,41.16,41.16,3700.0,41.19,41.2,41.16,41.16,3700.0
2014-11-05 14:50:00,41.16,41.16,41.13,41.16,7800.0,41.16,41.16,41.13,41.16,7800.0
2014-11-05 15:00:00,41.17,41.18,41.16,41.17,5700.0,41.17,41.18,41.16,41.17,5700.0
2014-11-05 15:10:00,41.17,41.18,41.15,41.16,8900.0,41.17,41.18,41.15,41.16,8900.0
2014-11-05 15:20:00,41.16,41.18,41.14,41.17,7800.0,41.16,41.18,41.14,41.17,7800.0
2014-11-05 15:30:00,41.17,41.19,41.15,41.17,10100.0,41.17,41.19,41.15,41.17,10100.0
2014-11-05 15:40:00,41.17,41.22,41.17,41.2,22100.0,41.17,41.22,41.17,41.2,22100.0
2014-11-05 15:50:00,41.21,41.28,41.19,41.28,35500.0,41.21,41.28,41.19,41.28,35500.0
2014-11-06 09:30:00,41.3,41.45,41.11,41.14,15700.0,41.3,41.45,41.11,41.14,15700.0
2014-11-06 09:40:00,41.15,41.39,41.08,41.33,6800.0,41.15,41.39,41.08,41.33,6800.0
2014-11-06 09:50:00,41.4,41.44,41.33,41.44,4000.0,41.4,41.44,41.33,41.44,4000.0
2014-11-06 10:00:00,41.44,41.47,41.33,41.47,6600.0,41.44,41.47,41.33,41.47,6600.0
2014-11-06 10:10:00,41.47,41.48,41.38,41.38,2300.0,41.47,41.48,41.38,41.38,2300.0
2014-11-06 10:20:00,41.38,41.44,41.3,41.43,6400.0,41.38,41.44,41.3,41.43,6400.0
2014-11-06 10:30:00,41.42,41.42,41.31,41.4,5500.0,41.42,41.42,41.31,41.4,5500.0
2014-11-06 10:40:00,41.4,41.49,41.4,41.46,9100.0,41.4,41.49,41.4,41.46,9100.0
2014-11-06 10:50:00,41.45,41.48,41.42,41.42,4900.0,41.45,41.48,41.42,41.42,4900.0
2014-11-06 11:00:00,41.41,41.47,41.41,41.47,4200.0,41.41,41.47,41.41,41.47,4200.0
2014-11-06 11:10:00,41.47,41.49,41.43,41.49,5100.0,41.47,41.49,41.43,41.49,5100.0
2014-11-06 11:20:00,41.47,41.49,41.46,41.48,3700.0,41.47,41.49,41.46,41.48,3700.0
2014-11-06 11:30:00,41.49,41.49,41.45,41.47,4800.0,41.49,41.49,41.45,41.47,4800.0
2014-11-06 11:40:00,41.48,41.48,41.26,41.26,30900.0,41.48,41.48,41.26,41.26,30900.0
2014-11-06 11:50:00,41.25,41.35,41.25,41.35,8300.0,41.25,41.35,41.25,41.35,8300.0
2014-11-06 12:00:00,41.34,41.36,41.33,41.33,2800.0,41.34,41.36,41.33,41.33,2800.0
2014-11-06 12:10:00,41.31,41.34,41.3,41.33,3800.0,41.31,41.34,41.3,41.33,3800.0
2014-11-06 12:20:00,41.34,41.35,41.31,41.32,3700.0,41.34,41.35,41.31,41.32,3700.0
2014-11-06 12:30:00,41.31,41.32,41.3,41.32,2600.0,41.31,41.32,41.3,41.32,2600.0
2014-11-06 12:40:00,41.32,41.4,41.32,41.4,2900.0,41.32,41.4,41.32,41.4,2900.0
2014-11-06 12:50:00,41.4,41.4,41.37,41.39,2200.0,41.4,41.4,41.37,41.39,2200.0
2014-11-06 13:00:00,41.41,41.41,41.39,41.39,3400.0,41.41,41.41,41.39,41.39,3400.0
2014-11-06 13:10:00,41.38,41.41,41.38,41.38,2800.0,41.38,41.41,41.38,41.38,2800.0
2014-11-06 13:20:00,41.37,41.42,41.37,41.39,3500.0,41.37,41.42,41.37,41.39,3500.0
2014-11-06 13:30:00,41.39,41.4,41.37,41.37,1600.0,41.39,41.4,41.37,41.37,1600.0
2014-11-06 13:40:00,41.36,41.36,41.34,41.35,11100.0,41.36,41.36,41.34,41.35,11100.0
2014-11-06 13:50:00,41.36,41.4,41.36,41.39,3400.0,41.36,41.4,41.36,41.39,3400.0
2014-11-06 14:00:00,41.4,41.41,41.39,41.39,2000.0,41.4,41.41,41.39,41.39,2000.0
2014-11-06 14:10:00,41.39,41.43,41.39,41.42,4800.0,41.39,41.43,41.39,41.42,4800.0
2014-11-06 14:20:00,41.41,41.45,41.41,41.45,2400.0,41.41,41.45,41.41,41.45,2400.0
2014-11-06 14:30:00,41.45,41.46,41.43,41.44,3000.0,41.45,41.46,41.43,41.44,3000.0
2014-11-06 14:40:00,41.44,41.47,41.43,41.46,2500.0,41.44,41.47,41.43,41.46,2500.0
2014-11-06 14:50:00,41.46,41.46,41.45,41.46,2100.0,41.46,41.46,41.45,41.46,2100.0
2014-11-06 15:00:00,41.46,41.46,41.42,41.43,7000.0,41.46,41.46,41.42,41.43,7000.0
2014-11-06 15:10:00,41.44,41.48,41.44,41.47,10600.0,41.44,41.48,41.44,41.47,10600.0
2014-11-06 15:20:00,41.48,41.56,41.48,41.56,25900.0,41.48,41.56,41.48,41.56,25900.0
2014-11-06 15:30:00,41.57,41.57,41.52,41.53,8900.0,41.57,41.57,41.52,41.53,8900.0
2014-11-06 15:40:00,41.54,41.59,41.54,41.59,8300.0,41.54,41.59,41.54,41.59,8300.0
2014-11-06 15:50:00,41.59,41.62,41.56,41.61,34900.0,41.59,41.62,41.56,41.61,34900.0
2014-11-07 09:30:00,41.56,41.59,41.38,41.59,7900.0,41.56,41.59,41.38,41.59,7900.0
2014-11-07 09:40:00,41.55,41.63,41.41,41.62,5800.0,41.55,41.63,41.41,41.62,5800.0
2014-11-07 09:50:00,41.6,41.62,41.55,41.6,2500.0,41.6,41.62,41.55,41.6,2500.0
2014-11-07 10:00:00,41.58,41.58,41.48,41.54,5400.0,41.58,41.58,41.48,41.54,5400.0
2014-11-07 10:10:00,41.56,41.56,41.44,41.52,4300.0,41.56,41.56,41.44,41.52,4300.0
2014-11-07 10:20:00,41.47,41.54,41.42,41.53,4300.0,41.47,41.54,41.42,41.53,4300.0
2014-11-07 10:30:00,41.53,41.62,41.51,41.6,3300.0,41.53,41.62,41.51,41.6,3300.0
2014-11-07 10:40:00,41.58,41.68,41.58,41.65,4200.0,41.58,41.68,41.58,41.65,4200.0
2014-11-07 10:50:00,41.67,41.68,41.61,41.61,9100.0,41.67,41.68,41.61,41.61,9100.0
2014-11-07 11:00:00,41.61,41.64,41.6,41.64,9900.0,41.61,41.64,41.6,41.64,9900.0
2014-11-07 11:10:00,41.66,41.66,41.62,41.63,14800.0,41.66,41.66,41.62,41.63,14800.0
2014-11-07 11:20:00,41.65,41.74,41.64,41.74,22200.0,41.65,41.74,41.64,41.74,22200.0
2014-11-07 11:30:00,41.75,41.75,41.69,41.72,3100.0,41.75,41.75,41.69,41.72,3100.0
2014-11-07 11:40:00,41.73,41.74,41.73,41.74,800.0,41.73,41.74,41.73,41.74,800.0
2014-11-07 11:50:00,41.74,41.74,41.74,41.74,1300.0,41.74,41.74,41.74,41.74,1300.0
2014-11-07 12:00:00,41.73,41.77,41.73,41.76,2400.0,41.73,41.77,41.73,41.76,2400.0
2014-11-07 12:10:00,41.76,41.79,41.75,41.79,6500.0,41.76,41.79,41.75,41.79,6500.0
2014-11-07 12:20:00,41.8,41.82,41.77,41.8,6300.0,41.8,41.82,41.77,41.8,6300.0
2014-11-07 12:30:00,41.8,41.83,41.8,41.83,1200.0,41.8,41.83,41.8,41.83,1200.0
2014-11-07 12:40:00,41.82,41.86,41.81,41.86,6200.0,41.82,41.86,41.81,41.86,6200.0
2014-11-07 12:50:00,41.85,41.85,41.81,41.82,5300.0,41.85,41.85,41.81,41.82,5300.0
2014-11-07 13:00:00,41.82,41.88,41.82,41.87,10400.0,41.82,41.88,41.82,41.87,10400.0
2014-11-07 13:10:00,41.87,41.88,41.86,41.88,2200.0,41.87,41.88,41.86,41.88,2200.0
2014-11-07 13:20:00,41.86,41.89,41.86,41.88,1900.0,41.86,41.89,41.86,41.88,1900.0
2014-11-07 13:30:00,41.88,41.88,41.86,41.86,1700.0,41.88,41.88,41.86,41.86,1700.0
2014-11-07 13:40:00,41.85,41.87,41.85,41.85,3400.0,41.85,41.87,41.85,41.85,3400.0
2014-11-07 13:50:00,41.85,41.87,41.82,41.85,11800.0,41.85,41.87,41.82,41.85,11800.0
2014-11-07 14:00:00,41.86,41.86,41.85,41.85,1800.0,41.86,41.86,41.85,41.85,1800.0
2014-11-07 14:10:00,41.86,41.87,41.85,41.86,5100.0,41.86,41.87,41.85,41.86,5100.0
2014-11-07 14:20:00,41.85,41.86,41.82,41.82,3700.0,41.85,41.86,41.82,41.82,3700.0
2014-11-07 14:30:00,41.82,41.85,41.82,41.84,3800.0,41.82,41.85,41.82,41.84,3800.0
2014-11-07 14:40:00,41.84,41.85,41.82,41.82,5400.0,41.84,41.85,41.82,41.82,5400.0
2014-11-07 14:50:00,41.83,41.84,41.8,41.8,4200.0,41.83,41.84,41.8,41.8,4200.0
2014-11-07 15:00:00,41.8,41.82,41.77,41.77,6100.0,41.8,41.82,41.77,41.77,6100.0
2014-11-07 15:10:00,41.76,41.79,41.76,41.77,2800.0,41.76,41.79,41.76,41.77,2800.0
2014-11-07 15:20:00,41.77,41.77,41.75,41.75,2400.0,41.77,41.77,41.75,41.75,2400.0
2014-11-07 15:30:00,41.76,41.78,41.73,41.78,7500.0,41.76,41.78,41.73,41.78,7500.0
2014-11-07 15:40:00,41.78,41.8,41.77,41.79,10000.0,41.78,41.8,41.77,41.79,10000.0
2014-11-07 15:50:00,41.79,41.88,41.79,41.87,36400.0,41.79,41.88,41.79,41.87,36400.0
2014-11-10 09:30:00,41.8,41.89,41.8,41.87,11700.0,41.8,41.89,41.8,41.87,11700.0
2014-11-10 09:40:00,41.85,41.88,41.82,41.88,2200.0,41.85,41.88,41.82,41.88,2200.0
2014-11-10 09:50:00,41.87,41.94,41.77,41.94,10600.0,41.87,41.94,41.77,41.94,10600.0
2014-11-10 10:00:00,41.94,41.99,41.93,41.96,11400.0,41.94,41.99,41.93,41.96,11400.0
2014-11-10 10:10:00,41.98,41.99,41.94,41.94,4100.0,41.98,41.99,41.94,41.94,4100.0
2014-11-10 10:20:00,41.93,41.99,41.91,41.99,3800.0,41.93,41.99,41.91,41.99,3800.0
2014-11-10 10:30:00,41.99,42.0,41.95,41.97,3600.0,41.99,42.0,41.95,41.97,3600.0
2014-11-10 10:40:00,41.98,42.1,41.98,42.07,28700.0,41.98,42.1,41.98,42.07,28700.0
2014-11-10 10:50:00,42.1,42.15,42.08,42.13,6400.0,42.1,42.15,42.08,42.13,6400.0
2014-11-10 11:00:00,42.14,42.22,42.14,42.22,6500.0,42.14,42.22,42.14,42.22,6500.0
2014-11-10 11:10:00,42.21,42.22,42.2,42.21,6700.0,42.21,42.22,42.2,42.21,6700.0
2014-11-10 11:20:00,42.2,42.23,42.2,42.21,12000.0,42.2,42.23,42.2,42.21,12000.0
2014-11-10 11:30:00,42.22,42.24,42.2,42.24,4900.0,42.22,42.24,42.2,42.24,4900.0
2014-11-10 11:40:00,42.24,42.24,42.21,42.22,3000.0,42.24,42.24,42.21,42.22,3000.0
2014-11-10 11:50:00,42.22,42.22,42.19,42.2,12500.0,42.22,42.22,42.19,42.2,12500.0
2014-11-10 12:00:00,42.19,42.21,42.19,42.2,2100.0,42.19,42.21,42.19,42.2,2100.0
2014-11-10 12:10:00,42.2,42.2,42.17,42.18,3800.0,42.2,42.2,42.17,42.18,3800.0
2014-11-10 12:20:00,42.19,42.2,42.12,42.13,7200.0,42.19,42.2,42.12,42.13,7200.0
2014-11-10 12:30:00,42.13,42.13,42.08,42.08,1000.0,42.13,42.13,42.08,42.08,1000.0
2014-11-10 12:40:00,42.08,42.08,42.04,42.04,5600.0,42.08,42.08,42.04,42.04,5600.0
2014-11-10 12:50:00,42.03,42.03,41.96,41.99,4000.0,42.03,42.03,41.96,41.99,4000.0
2014-11-10 13:00:00,41.98,41.99,41.97,41.98,2200.0,41.98,41.99,41.97,41.98,2200.0
2014-11-10 13:10:00,41.98,42.01,41.98,42.01,3900.0,41.98,42.01,41.98,42.01,3900.0
2014-11-10 13:20:00,42.0,42.06,42.0,42.05,4000.0,42.0,42.06,42.0,42.05,4000.0
2014-11-10 13:30:00,42.06,42.09,42.05,42.05,17000.0,42.06,42.09,42.05,42.05,17000.0
2014-11-10 13:40:00,42.05,42.06,42.04,42.04,24700.0,42.05,42.06,42.04,42.04,24700.0
2014-11-10 13:50:00,42.05,42.05,42.03,42.05,4400.0,42.05,42.05,42.03,42.05,4400.0
2014-11-10 14:00:00,42.04,42.08,42.03,42.08,2100.0,42.04,42.08,42.03,42.08,2100.0
2014-11-10 14:10:00,42.09,42.09,42.07,42.07,1000.0,42.09,42.09,42.07,42.07,1000.0
2014-11-10 14:20:00,42.06,42.08,42.06,42.07,3200.0,42.06,42.08,42.06,42.07,3200.0
2014-11-10 14:30:00,42.07,42.07,42.04,42.04,1300.0,42.07,42.07,42.04,42.04,1300.0
2014-11-10 14:40:00,42.04,42.05,42.03,42.05,2800.0,42.04,42.05,42.03,42.05,2800.0
2014-11-10 14:50:00,42.07,42.09,42.07,42.09,1000.0,42.07,42.09,42.07,42.09,1000.0
2014-11-10 15:00:00,42.08,42.1,42.07,42.08,2700.0,42.08,42.1,42.07,42.08,2700.0
2014-11-10 15:10:00,42.09,42.09,42.05,42.05,3600.0,42.09,42.09,42.05,42.05,3600.0
2014-11-10 15:20:00,42.05,42.09,42.05,42.08,40500.0,42.05,42.09,42.05,42.08,40500.0
2014-11-10 15:30:00,42.09,42.09,42.04,42.06,87800.0,42.09,42.09,42.04,42.06,87800.0
2014-11-10 15:40:00,42.05,42.05,42.02,42.04,11000.0,42.05,42.05,42.02,42.04,11000.0
2014-11-10 15:50:00,42.04,42.04,41.97,42.0,76000.0,42.04,42.04,41.97,42.0,76000.0
2014-11-11 09:30:00,42.0,42.0,41.88,41.99,4900.0,42.0,42.0,41.88,41.99,4900.0
2014-11-11 09:40:00,41.97,42.0,41.97,41.99,1200.0,41.97,42.0,41.97,41.99,1200.0
2014-11-11 09:50:00,42.0,42.01,41.96,42.01,3500.0,42.0,42.01,41.96,42.01,3500.0
2014-11-11 10:00:00,42.01,42.04,41.96,42.04,4600.0,42.01,42.04,41.96,42.04,4600.0
2014-11-11 10:10:00,42.05,42.05,41.97,41.98,5000.0,42.05,42.05,41.97,41.98,5000.0
2014-11-11 10:20:00,42.0,42.01,41.96,41.96,2700.0,42.0,42.01,41.96,41.96,2700.0
2014-11-11 10:30:00,41.95,41.99,41.94,41.99,5400.0,41.95,41.99,41.94,41.99,5400.0
2014-11-11 10:40:00,42.0,42.0,41.97,41.99,3100.0,42.0,42.0,41.97,41.99,3100.0
2014-11-11 10:50:00,41.98,42.04,41.98,42.0,4500.0,41.98,42.04,41.98,42.0,4500.0
2014-11-11 11:00:00,42.01,42.02,41.99,42.02,4500.0,42.01,42.02,41.99,42.02,4500.0
2014-11-11 11:10:00,42.02,42.06,42.02,42.05,11700.0,42.02,42.06,42.02,42.05,11700.0
2014-11-11 11:20:00,42.05,42.09,42.04,42.07,5800.0,42.05,42.09,42.04,42.07,5800.0
2014-11-11 11:30:00,42.07,42.1,42.07,42.09,5600.0,42.07,42.1,42.07,42.09,5600.0
2014-11-11 11:40:00,42.1,42.13,42.09,42.13,2000.0,42.1,42.13,42.09,42.13,2000.0
2014-11-11 11:50:00,42.12,42.12,42.07,42.07,2900.0,42.12,42.12,42.07,42.07,2900.0
2014-11-11 12:00:00,42.08,42.08,42.04,42.04,3700.0,42.08,42.08,42.04,42.04,3700.0
2014-11-11 12:10:00,42.03,42.04,42.01,42.04,8100.0,42.03,42.04,42.01,42.04,8100.0
2014-11-11 12:20:00,42.04,42.04,42.01,42.01,1500.0,42.04,42.04,42.01,42.01,1500.0
2014-11-11 12:30:00,42.02,42.04,42.02,42.03,2600.0,42.02,42.04,42.02,42.03,2600.0
2014-11-11 12:40:00,42.03,42.03,42.01,42.01,1800.0,42.03,42.03,42.01,42.01,1800.0
2014-11-11 12:50:00,42.01,42.02,42.0,42.0,2300.0,42.01,42.02,42.0,42.0,2300.0
2014-11-11 13:00:00,42.01,42.01,41.96,41.96,6800.0,42.01,42.01,41.96,41.96,6800.0
2014-11-11 13:10:00,41.97,41.98,41.91,41.92,5200.0,41.97,41.98,41.91,41.92,5200.0
2014-11-11 13:20:00,41.91,41.95,41.91,41.92,4500.0,41.91,41.95,41.91,41.92,4500.0
2014-11-11 13:30:00,41.93,41.97,41.89,41.97,14400.0,41.93,41.97,41.89,41.97,14400.0
2014-11-11 13:40:00,41.97,41.97,41.96,41.96,5000.0,41.97,41.97,41.96,41.96,5000.0
2014-11-11 13:50:00,41.97,42.0,41.97,41.99,1500.0,41.97,42.0,41.97,41.99,1500.0
2014-11-11 14:00:00,41.99,42.0,41.97,41.97,2900.0,41.99,42.0,41.97,41.97,2900.0
2014-11-11 14:10:00,41.97,42.0,41.97,41.99,1300.0,41.97,42.0,41.97,41.99,1300.0
2014-11-11 14:20:00,42.0,42.01,41.97,41.99,9400.0,42.0,42.01,41.97,41.99,9400.0
2014-11-11 14:30:00,41.99,42.0,41.97,41.99,1100.0,41.99,42.0,41.97,41.99,1100.0
2014-11-11 14:40:00,42.0,42.01,41.99,42.01,27600.0,42.0,42.01,41.99,42.01,27600.0
2014-11-11 14:50:00,42.0,42.01,41.99,42.0,6700.0,42.0,42.01,41.99,42.0,6700.0
2014-11-11 15:00:00,42.01,42.01,41.99,42.0,2600.0,42.01,42.01,41.99,42.0,2600.0
2014-11-11 15:10:00,42.0,42.01,41.99,42.01,6700.0,42.0,42.01,41.99,42.01,6700.0
2014-11-11 15:20:00,42.01,42.01,42.0,42.0,5800.0,42.01,42.01,42.0,42.0,5800.0
2014-11-11 15:30:00,42.0,42.07,42.0,42.07,7600.0,42.0,42.07,42.0,42.07,7600.0
2014-11-11 15:40:00,42.07,42.09,42.07,42.09,7200.0,42.07,42.09,42.07,42.09,7200.0
2014-11-11 15:50:00,42.09,42.09,41.97,42.01,80200.0,42.09,42.09,41.97,42.01,80200.0
2014-11-12 09:30:00,41.89,42.06,41.83,42.06,14500.0,41.89,42.06,41.83,42.06,14500.0
2014-11-12 09:40:00,42.01,42.05,41.97,42.05,8100.0,42.01,42.05,41.97,42.05,8100.0
2014-11-12 09:50:00,42.06,42.06,41.98,41.98,1400.0,42.06,42.06,41.98,41.98,1400.0
2014-11-12 10:00:00,41.98,42.0,41.94,41.95,8500.0,41.98,42.0,41.94,41.95,8500.0
2014-11-12 10:10:00,41.97,41.97,41.94,41.96,3300.0,41.97,41.97,41.94,41.96,3300.0
2014-11-12 10:20:00,41.97,42.0,41.97,41.99,1900.0,41.97,42.0,41.97,41.99,1900.0
2014-11-12 10:30:00,41.95,41.97,41.94,41.97,1200.0,41.95,41.97,41.94,41.97,1200.0
2014-11-12 10:40:00,41.97,41.99,41.93,41.93,7100.0,41.97,41.99,41.93,41.93,7100.0
2014-11-12 10:50:00,41.93,41.94,41.91,41.91,2300.0,41.93,41.94,41.91,41.91,2300.0
2014-11-12 11:00:00,41.9,41.9,41.88,41.9,1700.0,41.9,41.9,41.88,41.9,1700.0
2014-11-12 11:10:00,41.91,41.95,41.91,41.93,4300.0,41.91,41.95,41.91,41.93,4300.0
2014-11-12 11:20:00,41.94,42.0,41.92,41.92,17000.0,41.94,42.0,41.92,41.92,17000.0
2014-11-12 11:30:00,41.93,41.98,41.93,41.98,1100.0,41.93,41.98,41.93,41.98,1100.0
2014-11-12 11:40:00,41.98,42.05,41.98,42.04,7200.0,41.98,42.05,41.98,42.04,7200.0
2014-11-12 11:50:00,42.03,42.03,42.01,42.01,2700.0,42.03,42.03,42.01,42.01,2700.0
2014-11-12 12:00:00,42.01,42.01,42.0,42.0,3800.0,42.01,42.01,42.0,42.0,3800.0
2014-11-12 12:10:00,41.99,42.01,41.99,42.01,2200.0,41.99,42.01,41.99,42.01,2200.0
2014-11-12 12:20:00,42.01,42.04,42.01,42.04,3000.0,42.01,42.04,42.01,42.04,3000.0
2014-11-12 12:30:00,42.03,42.04,42.02,42.03,3000.0,42.03,42.04,42.02,42.03,3000.0
2014-11-12 12:40:00,42.04,42.04,42.03,42.03,2000.0,42.04,42.04,42.03,42.03,2000.0
2014-11-12 12:50:00,42.03,42.07,42.01,42.01,19700.0,42.03,42.07,42.01,42.01,19700.0
2014-11-12 13:00:00,42.01,42.04,42.01,42.03,2100.0,42.01,42.04,42.01,42.03,2100.0
2014-11-12 13:10:00,42.03,42.07,42.03,42.07,1500.0,42.03,42.07,42.03,42.07,1500.0
2014-11-12 13:20:00,42.07,42.09,42.07,42.09,2200.0,42.07,42.09,42.07,42.09,2200.0
2014-11-12 13:30:00,42.08,42.09,42.07,42.07,1700.0,42.08,42.09,42.07,42.07,1700.0
2014-11-12 13:40:00,42.07,42.08,42.07,42.07,2500.0,42.07,42.08,42.07,42.07,2500.0
2014-11-12 13:50:00,42.07,42.08,42.05,42.05,1900.0,42.07,42.08,42.05,42.05,1900.0
2014-11-12 14:00:00,42.06,42.09,42.05,42.09,1700.0,42.06,42.09,42.05,42.09,1700.0
2014-11-12 14:10:00,42.09,42.12,42.09,42.1,3500.0,42.09,42.12,42.09,42.1,3500.0
2014-11-12 14:20:00,42.1,42.16,42.1,42.16,1800.0,42.1,42.16,42.1,42.16,1800.0
2014-11-12 14:30:00,42.16,42.16,42.14,42.15,1200.0,42.16,42.16,42.14,42.15,1200.0
2014-11-12 14:40:00,42.14,42.15,42.13,42.13,1800.0,42.14,42.15,42.13,42.13,1800.0
2014-11-12 14:50:00,42.12,42.12,42.09,42.12,3700.0,42.12,42.12,42.09,42.12,3700.0
2014-11-12 15:00:00,42.11,42.13,42.11,42.13,3500.0,42.11,42.13,42.11,42.13,3500.0
2014-11-12 15:10:00,42.13,42.13,42.1,42.11,6000.0,42.13,42.13,42.1,42.11,6000.0
2014-11-12 15:20:00,42.11,42.11,42.05,42.07,8300.0,42.11,42.11,42.05,42.07,8300.0
2014-11-12 15:30:00,42.07,42.11,42.06,42.11,8300.0,42.07,42.11,42.06,42.11,8300.0
2014-11-12 15:40:00,42.12,42.16,42.12,42.16,5900.0,42.12,42.16,42.12,42.16,5900.0
2014-11-12 15:50:00,42.16,42.18,42.12,42.14,29200.0,42.16,42.18,42.12,42.14,29200.0
2014-11-13 09:30:00,42.2,42.21,41.99,42.13,17600.0,42.2,42.21,41.99,42.13,17600.0
2014-11-13 09:40:00,42.16,42.16,41.94,41.96,12000.0,42.16,42.16,41.94,41.96,12000.0
2014-11-13 09:50:00,41.98,42.0,41.93,41.93,4300.0,41.98,42.0,41.93,41.93,4300.0
2014-11-13 10:00:00,41.93,41.99,41.92,41.99,9500.0,41.93,41.99,41.92,41.99,9500.0
2014-11-13 10:10:00,41.98,42.01,41.98,41.99,7700.0,41.98,42.01,41.98,41.99,7700.0
2014-11-13 10:20:00,41.98,42.0,41.97,41.97,4400.0,41.98,42.0,41.97,41.97,4400.0
2014-11-13 10:30:00,41.98,42.02,41.98,42.0,7600.0,41.98,42.02,41.98,42.0,7600.0
2014-11-13 10:40:00,42.0,42.0,41.95,41.96,8800.0,42.0,42.0,41.95,41.96,8800.0
2014-11-13 10:50:00,41.95,41.98,41.89,41.9,9600.0,41.95,41.98,41.89,41.9,9600.0
2014-11-13 11:00:00,41.9,41.92,41.82,41.83,8500.0,41.9,41.92,41.82,41.83,8500.0
2014-11-13 11:10:00,41.82,41.85,41.77,41.85,7300.0,41.82,41.85,41.77,41.85,7300.0
2014-11-13 11:20:00,41.85,41.86,41.85,41.85,3000.0,41.85,41.86,41.85,41.85,3000.0
2014-11-13 11:30:00,41.85,41.85,41.81,41.81,2200.0,41.85,41.85,41.81,41.81,2200.0
2014-11-13 11:40:00,41.79,41.8,41.77,41.8,4900.0,41.79,41.8,41.77,41.8,4900.0
2014-11-13 11:50:00,41.8,41.83,41.78,41.82,2100.0,41.8,41.83,41.78,41.82,2100.0
2014-11-13 12:00:00,41.83,41.86,41.81,41.84,2700.0,41.83,41.86,41.81,41.84,2700.0
2014-11-13 12:10:00,41.83,41.93,41.82,41.9,8700.0,41.83,41.93,41.82,41.9,8700.0
2014-11-13 12:20:00,41.9,41.95,41.9,41.95,700.0,41.9,41.95,41.9,41.95,700.0
2014-11-13 12:30:00,41.95,41.97,41.94,41.97,1500.0,41.95,41.97,41.94,41.97,1500.0
2014-11-13 12:40:00,41.97,41.99,41.97,41.99,500.0,41.97,41.99,41.97,41.99,500.0
2014-11-13 12:50:00,42.0,42.01,41.97,41.97,3500.0,42.0,42.01,41.97,41.97,3500.0
2014-11-13 13:00:00,41.99,42.0,41.92,41.92,1600.0,41.99,42.0,41.92,41.92,1600.0
2014-11-13 13:10:00,41.9,41.93,41.88,41.89,7500.0,41.9,41.93,41.88,41.89,7500.0
2014-11-13 13:20:00,41.9,41.9,41.81,41.81,6700.0,41.9,41.9,41.81,41.81,6700.0
2014-11-13 13:30:00,41.82,41.82,41.79,41.8,2000.0,41.82,41.82,41.79,41.8,2000.0
2014-11-13 13:40:00,41.81,41.83,41.81,41.82,1200.0,41.81,41.83,41.81,41.82,1200.0
2014-11-13 13:50:00,41.83,41.85,41.82,41.83,1900.0,41.83,41.85,41.82,41.83,1900.0
2014-11-13 14:00:00,41.83,41.85,41.82,41.83,3800.0,41.83,41.85,41.82,41.83,3800.0
2014-11-13 14:10:00,41.82,41.83,41.81,41.82,2300.0,41.82,41.83,41.81,41.82,2300.0
2014-11-13 14:20:00,41.84,41.86,41.83,41.86,2100.0,41.84,41.86,41.83,41.86,2100.0
2014-11-13 14:30:00,41.86,41.86,41.85,41.86,1900.0,41.86,41.86,41.85,41.86,1900.0
2014-11-13 14:40:00,41.86,41.9,41.86,41.9,2200.0,41.86,41.9,41.86,41.9,2200.0
2014-11-13 14:50:00,41.91,41.91,41.86,41.87,4300.0,41.91,41.91,41.86,41.87,4300.0
2014-11-13 15:00:00,41.87,41.9,41.87,41.89,3500.0,41.87,41.9,41.87,41.89,3500.0
2014-11-13 15:10:00,41.89,41.9,41.87,41.89,2200.0,41.89,41.9,41.87,41.89,2200.0
2014-11-13 15:20:00,41.89,41.91,41.87,41.87,3600.0,41.89,41.91,41.87,41.87,3600.0
2014-11-13 15:30:00,41.85,41.9,41.85,41.9,2600.0,41.85,41.9,41.85,41.9,2600.0
2014-11-13 15:40:00,41.9,41.93,41.87,41.9,5600.0,41.9,41.93,41.87,41.9,5600.0
2014-11-13 15:50:00,41.9,42.01,41.9,42.0,60100.0,41.9,42.01,41.9,42.0,60100.0
2014-11-14 09:30:00,41.91,41.91,41.69,41.85,12400.0,41.91,41.91,41.69,41.85,12400.0
2014-11-14 09:40:00,41.84,41.89,41.83,41.86,12100.0,41.84,41.89,41.83,41.86,12100.0
2014-11-14 09:50:00,41.85,41.89,41.85,41.87,4700.0,41.85,41.89,41.85,41.87,4700.0
2014-11-14 10:00:00,41.88,42.0,41.84,41.99,9600.0,41.88,42.0,41.84,41.99,9600.0
2014-11-14 10:10:00,42.0,42.02,41.95,41.99,13000.0,42.0,42.02,41.95,41.99,13000.0
2014-11-14 10:20:00,41.98,42.04,41.97,41.98,11300.0,41.98,42.04,41.97,41.98,11300.0
2014-11-14 10:30:00,42.0,42.02,41.96,42.01,11600.0,42.0,42.02,41.96,42.01,11600.0
2014-11-14 10:40:00,42.03,42.11,42.02,42.08,16100.0,42.03,42.11,42.02,42.08,16100.0
2014-11-14 10:50:00,42.07,42.07,42.0,42.03,29900.0,42.07,42.07,42.0,42.03,29900.0
2014-11-14 11:00:00,42.04,42.15,42.02,42.14,7000.0,42.04,42.15,42.02,42.14,7000.0
2014-11-14 11:10:00,42.14,42.14,42.01,42.08,20500.0,42.14,42.14,42.01,42.08,20500.0
2014-11-14 11:20:00,42.08,42.11,42.08,42.09,5900.0,42.08,42.11,42.08,42.09,5900.0
2014-11-14 11:30:00,42.08,42.08,42.02,42.04,5900.0,42.08,42.08,42.02,42.04,5900.0
2014-11-14 11:40:00,42.05,42.05,42.01,42.01,3100.0,42.05,42.05,42.01,42.01,3100.0
2014-11-14 11:50:00,42.01,42.01,42.0,42.0,3500.0,42.01,42.01,42.0,42.0,3500.0
2014-11-14 12:00:00,42.0,42.01,41.98,41.98,2600.0,42.0,42.01,41.98,41.98,2600.0
2014-11-14 12:10:00,41.98,41.98,41.96,41.96,1400.0,41.98,41.98,41.96,41.96,1400.0
2014-11-14 12:20:00,41.97,41.97,41.97,41.97,400.0,41.97,41.97,41.97,41.97,400.0
2014-11-14 12:30:00,41.97,42.02,41.97,42.02,5700.0,41.97,42.02,41.97,42.02,5700.0
2014-11-14 12:40:00,42.02,42.05,42.02,42.03,14400.0,42.02,42.05,42.02,42.03,14400.0
2014-11-14 12:50:00,42.03,42.04,42.0,42.0,7300.0,42.03,42.04,42.0,42.0,7300.0
2014-11-14 13:00:00,41.99,41.99,41.95,41.96,1400.0,41.99,41.99,41.95,41.96,1400.0
2014-11-14 13:10:00,41.95,41.99,41.9,41.93,13200.0,41.95,41.99,41.9,41.93,13200.0
2014-11-14 13:20:00,41.93,41.95,41.9,41.93,1600.0,41.93,41.95,41.9,41.93,1600.0
2014-11-14 13:30:00,41.92,41.96,41.9,41.95,3900.0,41.92,41.96,41.9,41.95,3900.0
2014-11-14 13:40:00,41.94,41.96,41.94,41.96,800.0,41.94,41.96,41.94,41.96,800.0
2014-11-14 13:50:00,41.96,41.97,41.95,41.97,2600.0,41.96,41.97,41.95,41.97,2600.0
2014-11-14 14:00:00,41.96,41.96,41.89,41.94,5800.0,41.96,41.96,41.89,41.94,5800.0
2014-11-14 14:10:00,41.93,41.97,41.91,41.95,9600.0,41.93,41.97,41.91,41.95,9600.0
2014-11-14 14:20:00,41.96,42.01,41.95,42.0,2500.0,41.96,42.01,41.95,42.0,2500.0
2014-11-14 14:30:00,42.0,42.0,41.98,41.98,6500.0,42.0,42.0,41.98,41.98,6500.0
2014-11-14 14:40:00,41.99,42.0,41.98,42.0,2800.0,41.99,42.0,41.98,42.0,2800.0
2014-11-14 14:50:00,42.0,42.0,41.97,41.97,6700.0,42.0,42.0,41.97,41.97,6700.0
2014-11-14 15:00:00,41.98,41.98,41.97,41.97,6200.0,41.98,41.98,41.97,41.97,6200.0
2014-11-14 15:10:00,41.97,41.97,41.96,41.97,6100.0,41.97,41.97,41.96,41.97,6100.0
2014-11-14 15:20:00,41.97,41.97,41.96,41.97,4900.0,41.97,41.97,41.96,41.97,4900.0
2014-11-14 15:30:00,41.97,42.0,41.96,41.99,9500.0,41.97,42.0,41.96,41.99,9500.0
2014-11-14 15:40:00,42.0,42.0,41.98,42.0,15400.0,42.0,42.0,41.98,42.0,15400.0
2014-11-14 15:50:00,42.04,42.09,42.01,42.05,82900.0,42.04,42.09,42.01,42.05,82900.0
2014-11-17 09:30:00,41.89,42.0,41.71,41.9,21000.0,41.89,42.0,41.71,41.9,21000.0
2014-11-17 09:40:00,41.98,42.16,41.94,42.1,4000.0,41.98,42.16,41.94,42.1,4000.0
2014-11-17 09:50:00,42.08,42.13,42.01,42.03,11300.0,42.08,42.13,42.01,42.03,11300.0
2014-11-17 10:00:00,42.03,42.03,41.89,41.89,6200.0,42.03,42.03,41.89,41.89,6200.0
2014-11-17 10:10:00,41.87,41.92,41.85,41.9,8600.0,41.87,41.92,41.85,41.9,8600.0
2014-11-17 10:20:00,41.93,41.97,41.92,41.95,1800.0,41.93,41.97,41.92,41.95,1800.0
2014-11-17 10:30:00,41.93,42.01,41.89,41.98,6800.0,41.93,42.01,41.89,41.98,6800.0
2014-11-17 10:40:00,41.97,42.01,41.9,41.93,7800.0,41.97,42.01,41.9,41.93,7800.0
2014-11-17 10:50:00,41.94,41.94,41.88,41.93,1300.0,41.94,41.94,41.88,41.93,1300.0
2014-11-17 11:00:00,41.92,41.93,41.89,41.9,1400.0,41.92,41.93,41.89,41.9,1400.0
2014-11-17 11:10:00,41.9,41.91,41.89,41.91,800.0,41.9,41.91,41.89,41.91,800.0
2014-11-17 11:20:00,41.92,41.92,41.86,41.86,1300.0,41.92,41.92,41.86,41.86,1300.0
2014-11-17 11:30:00,41.84,41.86,41.83,41.84,5800.0,41.84,41.86,41.83,41.84,5800.0
2014-11-17 11:40:00,41.84,41.94,41.84,41.94,12100.0,41.84,41.94,41.84,41.94,12100.0
2014-11-17 11:50:00,41.96,41.96,41.93,41.95,1500.0,41.96,41.96,41.93,41.95,1500.0
2014-11-17 12:00:00,41.96,41.98,41.96,41.97,600.0,41.96,41.98,41.96,41.97,600.0
2014-11-17 12:10:00,41.98,42.01,41.97,41.99,3000.0,41.98,42.01,41.97,41.99,3000.0
2014-11-17 12:20:00,41.99,42.0,41.98,41.98,1600.0,41.99,42.0,41.98,41.98,1600.0
2014-11-17 12:30:00,41.99,42.02,41.98,42.01,1600.0,41.99,42.02,41.98,42.01,1600.0
2014-11-17 12:40:00,42.02,42.06,42.01,42.06,2000.0,42.02,42.06,42.01,42.06,2000.0
2014-11-17 12:50:00,42.05,42.06,41.99,41.99,800.0,42.05,42.06,41.99,41.99,800.0
2014-11-17 13:00:00,41.98,41.99,41.96,41.97,3100.0,41.98,41.99,41.96,41.97,3100.0
2014-11-17 13:10:00,41.96,42.04,41.95,42.0,3100.0,41.96,42.04,41.95,42.0,3100.0
2014-11-17 13:20:00,42.03,42.03,41.95,41.95,13600.0,42.03,42.03,41.95,41.95,13600.0
2014-11-17 13:30:00,41.98,41.99,41.97,41.97,700.0,41.98,41.99,41.97,41.97,700.0
2014-11-17 13:40:00,41.97,41.97,41.89,41.9,2800.0,41.97,41.97,41.89,41.9,2800.0
2014-11-17 13:50:00,41.89,41.9,41.89,41.9,400.0,41.89,41.9,41.89,41.9,400.0
2014-11-17 14:00:00,41.9,41.92,41.86,41.87,3400.0,41.9,41.92,41.86,41.87,3400.0
2014-11-17 14:10:00,41.86,41.91,41.86,41.91,2200.0,41.86,41.91,41.86,41.91,2200.0
2014-11-17 14:20:00,41.91,41.91,41.83,41.83,2400.0,41.91,41.91,41.83,41.83,2400.0
2014-11-17 14:30:00,41.82,41.82,41.81,41.81,1800.0,41.82,41.82,41.81,41.81,1800.0
2014-11-17 14:40:00,41.81,41.81,41.73,41.73,7700.0,41.81,41.81,41.73,41.73,7700.0
2014-11-17 14:50:00,41.74,41.75,41.73,41.74,3400.0,41.74,41.75,41.73,41.74,3400.0
2014-11-17 15:00:00,41.73,41.74,41.71,41.72,9400.0,41.73,41.74,41.71,41.72,9400.0
2014-11-17 15:10:00,41.72,41.72,41.64,41.68,14000.0,41.72,41.72,41.64,41.68,14000.0
2014-11-17 15:20:00,41.68,41.73,41.67,41.69,6300.0,41.68,41.73,41.67,41.69,6300.0
2014-11-17 15:30:00,41.69,41.71,41.67,41.69,5200.0,41.69,41.71,41.67,41.69,5200.0
2014-11-17 15:40:00,41.69,41.71,41.66,41.71,14600.0,41.69,41.71,41.66,41.71,14600.0
2014-11-17 15:50:00,41.71,41.81,41.7,41.79,97000.0,41.71,41.81,41.7,41.79,97000.0
2014-11-18 09:30:00,41.87,42.09,41.87,42.07,9300.0,41.87,42.09,41.87,42.07,9300.0
2014-11-18 09:40:00,41.99,42.2,41.97,42.2,7900.0,41.99,42.2,41.97,42.2,7900.0
2014-11-18 09:50:00,42.21,42.29,42.16,42.22,7400.0,42.21,42.29,42.16,42.22,7400.0
2014-11-18 10:00:00,42.22,42.39,42.17,42.17,10400.0,42.22,42.39,42.17,42.17,10400.0
2014-11-18 10:10:00,42.17,42.28,42.17,42.25,5300.0,42.17,42.28,42.17,42.25,5300.0
2014-11-18 10:20:00,42.28,42.29,42.19,42.19,4300.0,42.28,42.29,42.19,42.19,4300.0
2014-11-18 10:30:00,42.17,42.19,42.13,42.17,6700.0,42.17,42.19,42.13,42.17,6700.0
2014-11-18 10:40:00,42.16,42.35,42.14,42.35,22300.0,42.16,42.35,42.14,42.35,22300.0
2014-11-18 10:50:00,42.34,42.37,42.28,42.3,27000.0,42.34,42.37,42.28,42.3,27000.0
2014-11-18 11:00:00,42.31,42.35,42.3,42.32,7400.0,42.31,42.35,42.3,42.32,7400.0
2014-11-18 11:10:00,42.32,42.34,42.3,42.32,4100.0,42.32,42.34,42.3,42.32,4100.0
2014-11-18 11:20:00,42.31,42.31,42.29,42.31,6800.0,42.31,42.31,42.29,42.31,6800.0
2014-11-18 11:30:00,42.32,42.35,42.3,42.35,3400.0,42.32,42.35,42.3,42.35,3400.0
2014-11-18 11:40:00,42.34,42.35,42.3,42.33,3300.0,42.34,42.35,42.3,42.33,3300.0
2014-11-18 11:50:00,42.33,42.35,42.31,42.35,3600.0,42.33,42.35,42.31,42.35,3600.0
2014-11-18 12:00:00,42.33,42.35,42.29,42.35,6300.0,42.33,42.35,42.29,42.35,6300.0
2014-11-18 12:10:00,42.36,42.38,42.35,42.36,2900.0,42.36,42.38,42.35,42.36,2900.0
2014-11-18 12:20:00,42.35,42.35,42.3,42.31,2800.0,42.35,42.35,42.3,42.31,2800.0
2014-11-18 12:30:00,42.32,42.33,42.3,42.33,4600.0,42.32,42.33,42.3,42.33,4600.0
2014-11-18 12:40:00,42.31,42.35,42.31,42.31,3300.0,42.31,42.35,42.31,42.31,3300.0
2014-11-18 12:50:00,42.32,42.34,42.29,42.34,9500.0,42.32,42.34,42.29,42.34,9500.0
2014-11-18 13:00:00,42.34,42.35,42.29,42.3,4600.0,42.34,42.35,42.29,42.3,4600.0
2014-11-18 13:10:00,42.31,42.33,42.29,42.29,2300.0,42.31,42.33,42.29,42.29,2300.0
2014-11-18 13:20:00,42.3,42.35,42.29,42.33,4600.0,42.3,42.35,42.29,42.33,4600.0
2014-11-18 13:30:00,42.32,42.32,42.29,42.3,5700.0,42.32,42.32,42.29,42.3,5700.0
2014-11-18 13:40:00,42.3,42.31,42.28,42.3,2900.0,42.3,42.31,42.28,42.3,2900.0
2014-11-18 13:50:00,42.29,42.3,42.26,42.3,2600.0,42.29,42.3,42.26,42.3,2600.0
2014-11-18 14:00:00,42.28,42.31,42.28,42.31,2800.0,42.28,42.31,42.28,42.31,2800.0
2014-11-18 14:10:00,42.29,42.31,42.26,42.28,4000.0,42.29,42.31,42.26,42.28,4000.0
2014-11-18 14:20:00,42.3,42.31,42.24,42.25,4500.0,42.3,42.31,42.24,42.25,4500.0
2014-11-18 14:30:00,42.23,42.24,42.2,42.21,5500.0,42.23,42.24,42.2,42.21,5500.0
2014-11-18 14:40:00,42.21,42.23,42.2,42.2,5300.0,42.21,42.23,42.2,42.2,5300.0
2014-11-18 14:50:00,42.2,42.22,42.15,42.19,6600.0,42.2,42.22,42.15,42.19,6600.0
2014-11-18 15:00:00,42.17,42.18,42.14,42.16,7300.0,42.17,42.18,42.14,42.16,7300.0
2014-11-18 15:10:00,42.16,42.16,42.08,42.08,9900.0,42.16,42.16,42.08,42.08,9900.0
2014-11-18 15:20:00,42.07,42.09,42.05,42.07,9800.0,42.07,42.09,42.05,42.07,9800.0
2014-11-18 15:30:00,42.09,42.16,42.07,42.11,12400.0,42.09,42.16,42.07,42.11,12400.0
2014-11-18 15:40:00,42.11,42.15,42.08,42.08,17500.0,42.11,42.15,42.08,42.08,17500.0
2014-11-18 15:50:00,42.08,42.09,42.03,42.09,47500.0,42.08,42.09,42.03,42.09,47500.0
2014-11-19 09:30:00,42.0,42.12,41.83,41.83,9600.0,42.0,42.12,41.83,41.83,9600.0
2014-11-19 09:40:00,41.79,41.9,41.79,41.86,1600.0,41.79,41.9,41.79,41.86,1600.0
2014-11-19 09:50:00,41.86,41.91,41.79,41.81,9500.0,41.86,41.91,41.79,41.81,9500.0
2014-11-19 10:00:00,41.84,41.96,41.84,41.96,11500.0,41.84,41.96,41.84,41.96,11500.0
2014-11-19 10:10:00,41.94,42.02,41.93,42.0,11700.0,41.94,42.02,41.93,42.0,11700.0
2014-11-19 10:20:00,42.01,42.01,41.95,41.97,2800.0,42.01,42.01,41.95,41.97,2800.0
2014-11-19 10:30:00,41.98,42.03,41.88,41.88,3400.0,41.98,42.03,41.88,41.88,3400.0
2014-11-19 10:40:00,41.87,41.87,41.74,41.74,6000.0,41.87,41.87,41.74,41.74,6000.0
2014-11-19 10:50:00,41.72,41.74,41.69,41.69,2200.0,41.72,41.74,41.69,41.69,2200.0
2014-11-19 11:00:00,41.69,41.69,41.58,41.63,4900.0,41.69,41.69,41.58,41.63,4900.0
2014-11-19 11:10:00,41.64,41.67,41.62,41.65,1500.0,41.64,41.67,41.62,41.65,1500.0
2014-11-19 11:20:00,41.65,41.65,41.57,41.57,1800.0,41.65,41.65,41.57,41.57,1800.0
2014-11-19 11:30:00,41.58,41.62,41.56,41.6,1800.0,41.58,41.62,41.56,41.6,1800.0
2014-11-19 11:40:00,41.6,41.63,41.59,41.63,2800.0,41.6,41.63,41.59,41.63,2800.0
2014-11-19 11:50:00,41.64,41.66,41.63,41.66,4200.0,41.64,41.66,41.63,41.66,4200.0
2014-11-19 12:00:00,41.67,41.78,41.67,41.78,2500.0,41.67,41.78,41.67,41.78,2500.0
2014-11-19 12:10:00,41.77,41.89,41.77,41.89,3200.0,41.77,41.89,41.77,41.89,3200.0
2014-11-19 12:20:00,41.86,41.88,41.85,41.86,1000.0,41.86,41.88,41.85,41.86,1000.0
2014-11-19 12:30:00,41.84,41.86,41.8,41.8,2300.0,41.84,41.86,41.8,41.8,2300.0
2014-11-19 12:40:00,41.79,41.79,41.76,41.77,1100.0,41.79,41.79,41.76,41.77,1100.0
2014-11-19 12:50:00,41.76,41.79,41.74,41.79,4800.0,41.76,41.79,41.74,41.79,4800.0
2014-11-19 13:00:00,41.81,41.81,41.79,41.79,900.0,41.81,41.81,41.79,41.79,900.0
2014-11-19 13:10:00,41.8,41.87,41.8,41.87,1700.0,41.8,41.87,41.8,41.87,1700.0
2014-11-19 13:20:00,41.88,41.91,41.88,41.89,2000.0,41.88,41.91,41.88,41.89,2000.0
2014-11-19 13:30:00,41.88,41.89,41.87,41.87,800.0,41.88,41.89,41.87,41.87,800.0
2014-11-19 13:40:00,41.86,41.86,41.83,41.83,4200.0,41.86,41.86,41.83,41.83,4200.0
2014-11-19 13:50:00,41.83,41.83,41.79,41.8,3300.0,41.83,41.83,41.79,41.8,3300.0
2014-11-19 14:00:00,41.81,41.88,41.81,41.83,4200.0,41.81,41.88,41.81,41.83,4200.0
2014-11-19 14:10:00,41.85,41.85,41.84,41.85,600.0,41.85,41.85,41.84,41.85,600.0
2014-11-19 14:20:00,41.84,41.84,41.74,41.8,3200.0,41.84,41.84,41.74,41.8,3200.0
2014-11-19 14:30:00,41.8,41.81,41.74,41.8,4900.0,41.8,41.81,41.74,41.8,4900.0
2014-11-19 14:40:00,41.8,41.8,41.79,41.8,6500.0,41.8,41.8,41.79,41.8,6500.0
2014-11-19 14:50:00,41.8,41.83,41.8,41.8,3800.0,41.8,41.83,41.8,41.8,3800.0
2014-11-19 15:00:00,41.79,41.81,41.79,41.8,2300.0,41.79,41.81,41.79,41.8,2300.0
2014-11-19 15:10:00,41.79,41.83,41.78,41.83,3600.0,41.79,41.83,41.78,41.83,3600.0
2014-11-19 15:20:00,41.83,41.85,41.8,41.8,13100.0,41.83,41.85,41.8,41.8,13100.0
2014-11-19 15:30:00,41.81,41.84,41.81,41.82,11100.0,41.81,41.84,41.81,41.82,11100.0
2014-11-19 15:40:00,41.8,41.82,41.74,41.81,6400.0,41.8,41.82,41.74,41.81,6400.0
2014-11-19 15:50:00,41.86,41.94,41.81,41.91,65600.0,41.86,41.94,41.81,41.91,65600.0
2014-11-20 09:30:00,41.69,41.79,41.67,41.68,7100.0,41.69,41.79,41.67,41.68,7100.0
2014-11-20 09:40:00,41.7,41.83,41.69,41.76,2400.0,41.7,41.83,41.69,41.76,2400.0
2014-11-20 09:50:00,41.79,41.88,41.74,41.88,7700.0,41.79,41.88,41.74,41.88,7700.0
2014-11-20 10:00:00,41.88,41.94,41.87,41.9,6300.0,41.88,41.94,41.87,41.9,6300.0
2014-11-20 10:10:00,41.9,41.96,41.9,41.93,6700.0,41.9,41.96,41.9,41.93,6700.0
2014-11-20 10:20:00,41.92,41.96,41.92,41.92,6800.0,41.92,41.96,41.92,41.92,6800.0
2014-11-20 10:30:00,41.94,41.97,41.92,41.94,2800.0,41.94,41.97,41.92,41.94,2800.0
2014-11-20 10:40:00,41.93,41.98,41.93,41.97,2900.0,41.93,41.98,41.93,41.97,2900.0
2014-11-20 10:50:00,41.95,41.99,41.95,41.99,3700.0,41.95,41.99,41.95,41.99,3700.0
2014-11-20 11:00:00,42.0,42.03,41.99,42.03,12100.0,42.0,42.03,41.99,42.03,12100.0
2014-11-20 11:10:00,42.03,42.07,42.01,42.06,3200.0,42.03,42.07,42.01,42.06,3200.0
2014-11-20 11:20:00,42.07,42.08,42.05,42.07,2900.0,42.07,42.08,42.05,42.07,2900.0
2014-11-20 11:30:00,42.05,42.08,42.05,42.08,700.0,42.05,42.08,42.05,42.08,700.0
2014-11-20 11:40:00,42.07,42.1,42.07,42.08,1300.0,42.07,42.1,42.07,42.08,1300.0
2014-11-20 11:50:00,42.08,42.1,42.02,42.02,3000.0,42.08,42.1,42.02,42.02,3000.0
2014-11-20 12:00:00,42.02,42.05,42.02,42.03,6000.0,42.02,42.05,42.02,42.03,6000.0
2014-11-20 12:10:00,42.02,42.04,42.02,42.03,1300.0,42.02,42.04,42.02,42.03,1300.0
2014-11-20 12:20:00,42.04,42.04,42.03,42.04,1000.0,42.04,42.04,42.03,42.04,1000.0
2014-11-20 12:30:00,42.03,42.05,42.03,42.04,3400.0,42.03,42.05,42.03,42.04,3400.0
2014-11-20 12:40:00,42.01,42.04,42.0,42.04,2000.0,42.01,42.04,42.0,42.04,2000.0
2014-11-20 12:50:00,42.04,42.05,42.02,42.05,2700.0,42.04,42.05,42.02,42.05,2700.0
2014-11-20 13:00:00,42.03,42.05,42.0,42.02,4600.0,42.03,42.05,42.0,42.02,4600.0
2014-11-20 13:10:00,42.0,42.03,42.0,42.03,3000.0,42.0,42.03,42.0,42.03,3000.0
2014-11-20 13:20:00,42.01,42.04,42.01,42.04,2600.0,42.01,42.04,42.01,42.04,2600.0
2014-11-20 13:30:00,42.04,42.1,42.04,42.09,6300.0,42.04,42.1,42.04,42.09,6300.0
2014-11-20 13:40:00,42.09,42.12,42.09,42.12,2400.0,42.09,42.12,42.09,42.12,2400.0
2014-11-20 13:50:00,42.11,42.12,42.1,42.11,4100.0,42.11,42.12,42.1,42.11,4100.0
2014-11-20 14:00:00,42.11,42.12,42.09,42.12,5800.0,42.11,42.12,42.09,42.12,5800.0
2014-11-20 14:10:00,42.11,42.13,42.1,42.13,3600.0,42.11,42.13,42.1,42.13,3600.0
2014-11-20 14:20:00,42.13,42.15,42.12,42.15,3000.0,42.13,42.15,42.12,42.15,3000.0
2014-11-20 14:30:00,42.13,42.15,42.1,42.11,5200.0,42.13,42.15,42.1,42.11,5200.0
2014-11-20 14:40:00,42.11,42.12,42.1,42.11,1200.0,42.11,42.12,42.1,42.11,1200.0
2014-11-20 14:50:00,42.11,42.13,42.1,42.11,7300.0,42.11,42.13,42.1,42.11,7300.0
2014-11-20 15:00:00,42.11,42.11,42.09,42.09,2000.0,42.11,42.11,42.09,42.09,2000.0
2014-11-20 15:10:00,42.1,42.12,42.09,42.12,3700.0,42.1,42.12,42.09,42.12,3700.0
2014-11-20 15:20:00,42.12,42.13,42.08,42.1,10500.0,42.12,42.13,42.08,42.1,10500.0
2014-11-20 15:30:00,42.09,42.12,42.08,42.12,12500.0,42.09,42.12,42.08,42.12,12500.0
2014-11-20 15:40:00,42.11,42.13,42.09,42.12,20600.0,42.11,42.13,42.09,42.12,20600.0
2014-11-20 15:50:00,42.12,42.15,42.08,42.13,57000.0,42.12,42.15,42.08,42.13,57000.0
2014-11-21 09:30:00,42.32,42.69,42.27,42.69,37500.0,42.32,42.69,42.27,42.69,37500.0
2014-11-21 09:40:00,42.69,42.79,42.63,42.63,6500.0,42.69,42.79,42.63,42.63,6500.0
2014-11-21 09:50:00,42.65,42.76,42.65,42.74,4900.0,42.65,42.76,42.65,42.74,4900.0
2014-11-21 10:00:00,42.75,42.77,42.73,42.76,3200.0,42.75,42.77,42.73,42.76,3200.0
2014-11-21 10:10:00,42.76,42.79,42.75,42.76,4200.0,42.76,42.79,42.75,42.76,4200.0
2014-11-21 10:20:00,42.73,42.74,42.67,42.73,5100.0,42.73,42.74,42.67,42.73,5100.0
2014-11-21 10:30:00,42.7,42.72,42.68,42.7,1300.0,42.7,42.72,42.68,42.7,1300.0
2014-11-21 10:40:00,42.72,42.72,42.68,42.68,6700.0,42.72,42.72,42.68,42.68,6700.0
2014-11-21 10:50:00,42.69,42.69,42.55,42.55,7600.0,42.69,42.69,42.55,42.55,7600.0
2014-11-21 11:00:00,42.55,42.56,42.49,42.52,10600.0,42.55,42.56,42.49,42.52,10600.0
2014-11-21 11:10:00,42.56,42.65,42.56,42.63,7000.0,42.56,42.65,42.56,42.63,7000.0
2014-11-21 11:20:00,42.64,42.64,42.62,42.63,6500.0,42.64,42.64,42.62,42.63,6500.0
2014-11-21 11:30:00,42.63,42.65,42.62,42.65,7300.0,42.63,42.65,42.62,42.65,7300.0
2014-11-21 11:40:00,42.65,42.68,42.64,42.65,3400.0,42.65,42.68,42.64,42.65,3400.0
2014-11-21 11:50:00,42.66,42.67,42.64,42.67,2600.0,42.66,42.67,42.64,42.67,2600.0
2014-11-21 12:00:00,42.67,42.67,42.66,42.66,2700.0,42.67,42.67,42.66,42.66,2700.0
2014-11-21 12:10:00,42.66,42.69,42.63,42.63,6600.0,42.66,42.69,42.63,42.63,6600.0
2014-11-21 12:20:00,42.64,42.67,42.64,42.66,1200.0,42.64,42.67,42.64,42.66,1200.0
2014-11-21 12:30:00,42.67,42.67,42.64,42.66,1100.0,42.67,42.67,42.64,42.66,1100.0
2014-11-21 12:40:00,42.66,42.67,42.64,42.65,4600.0,42.66,42.67,42.64,42.65,4600.0
2014-11-21 12:50:00,42.64,42.66,42.64,42.65,7500.0,42.64,42.66,42.64,42.65,7500.0
2014-11-21 13:00:00,42.65,42.65,42.61,42.61,3100.0,42.65,42.65,42.61,42.61,3100.0
2014-11-21 13:10:00,42.6,42.61,42.58,42.58,500.0,42.6,42.61,42.58,42.58,500.0
2014-11-21 13:20:00,42.58,42.59,42.56,42.56,1100.0,42.58,42.59,42.56,42.56,1100.0
2014-11-21 13:30:00,42.54,42.54,42.5,42.52,1700.0,42.54,42.54,42.5,42.52,1700.0
2014-11-21 13:40:00,42.52,42.56,42.52,42.56,4300.0,42.52,42.56,42.52,42.56,4300.0
2014-11-21 13:50:00,42.55,42.59,42.55,42.55,1700.0,42.55,42.59,42.55,42.55,1700.0
2014-11-21 14:00:00,42.54,42.59,42.54,42.59,2700.0,42.54,42.59,42.54,42.59,2700.0
2014-11-21 14:10:00,42.58,42.58,42.58,42.58,4200.0,42.58,42.58,42.58,42.58,4200.0
2014-11-21 14:20:00,42.58,42.58,42.58,42.58,7700.0,42.58,42.58,42.58,42.58,7700.0
2014-11-21 14:30:00,42.58,42.6,42.54,42.54,14300.0,42.58,42.6,42.54,42.54,14300.0
2014-11-21 14:40:00,42.55,42.59,42.54,42.58,8200.0,42.55,42.59,42.54,42.58,8200.0
2014-11-21 14:50:00,42.59,42.59,42.54,42.55,9000.0,42.59,42.59,42.54,42.55,9000.0
2014-11-21 15:00:00,42.55,42.58,42.53,42.57,3100.0,42.55,42.58,42.53,42.57,3100.0
2014-11-21 15:10:00,42.56,42.6,42.56,42.58,1700.0,42.56,42.6,42.56,42.58,1700.0
2014-11-21 15:20:00,42.59,42.6,42.59,42.59,2100.0,42.59,42.6,42.59,42.59,2100.0
2014-11-21 15:30:00,42.6,42.6,42.56,42.56,3900.0,42.6,42.6,42.56,42.56,3900.0
2014-11-21 15:40:00,42.58,42.58,42.54,42.54,7200.0,42.58,42.58,42.54,42.54,7200.0
2014-11-21 15:50:00,42.53,42.54,42.42,42.49,118800.0,42.53,42.54,42.42,42.49,118800.0
2014-11-24 09:30:00,42.65,42.75,42.48,42.57,10700.0,42.65,42.75,42.48,42.57,10700.0
2014-11-24 09:40:00,42.55,42.59,42.53,42.58,3500.0,42.55,42.59,42.53,42.58,3500.0
2014-11-24 09:50:00,42.6,42.61,42.53,42.6,3900.0,42.6,42.61,42.53,42.6,3900.0
2014-11-24 10:00:00,42.59,42.67,42.59,42.66,1100.0,42.59,42.67,42.59,42.66,1100.0
2014-11-24 10:10:00,42.65,42.65,42.61,42.61,2600.0,42.65,42.65,42.61,42.61,2600.0
2014-11-24 10:20:00,42.6,42.66,42.6,42.66,7700.0,42.6,42.66,42.6,42.66,7700.0
2014-11-24 10:30:00,42.63,42.68,42.61,42.63,31400.0,42.63,42.68,42.61,42.63,31400.0
2014-11-24 10:40:00,42.64,42.68,42.64,42.64,1200.0,42.64,42.68,42.64,42.64,1200.0
2014-11-24 10:50:00,42.63,42.63,42.58,42.62,1500.0,42.63,42.63,42.58,42.62,1500.0
2014-11-24 11:00:00,42.64,42.68,42.64,42.65,4900.0,42.64,42.68,42.64,42.65,4900.0
2014-11-24 11:10:00,42.67,42.7,42.65,42.67,3400.0,42.67,42.7,42.65,42.67,3400.0
2014-11-24 11:20:00,42.65,42.67,42.64,42.65,1300.0,42.65,42.67,42.64,42.65,1300.0
2014-11-24 11:30:00,42.65,42.72,42.64,42.69,27800.0,42.65,42.72,42.64,42.69,27800.0
2014-11-24 11:40:00,42.72,42.72,42.69,42.72,1800.0,42.72,42.72,42.69,42.72,1800.0
2014-11-24 11:50:00,42.71,42.71,42.69,42.69,1500.0,42.71,42.71,42.69,42.69,1500.0
2014-11-24 12:00:00,42.69,42.71,42.69,42.7,2200.0,42.69,42.71,42.69,42.7,2200.0
2014-11-24 12:10:00,42.69,42.73,42.69,42.72,2300.0,42.69,42.73,42.69,42.72,2300.0
2014-11-24 12:20:00,42.72,42.73,42.72,42.73,600.0,42.72,42.73,42.72,42.73,600.0
2014-11-24 12:30:00,42.72,42.73,42.7,42.7,3500.0,42.72,42.73,42.7,42.7,3500.0
2014-11-24 12:40:00,42.72,42.78,42.72,42.77,14400.0,42.72,42.78,42.72,42.77,14400.0
2014-11-24 12:50:00,42.78,42.79,42.72,42.73,4700.0,42.78,42.79,42.72,42.73,4700.0
2014-11-24 13:00:00,42.73,42.75,42.73,42.74,2600.0,42.73,42.75,42.73,42.74,2600.0
2014-11-24 13:10:00,42.75,42.77,42.74,42.77,8800.0,42.75,42.77,42.74,42.77,8800.0
2014-11-24 13:20:00,42.77,42.8,42.77,42.8,3500.0,42.77,42.8,42.77,42.8,3500.0
2014-11-24 13:30:00,42.81,42.82,42.8,42.8,1600.0,42.81,42.82,42.8,42.8,1600.0
2014-11-24 13:40:00,42.8,42.81,42.78,42.81,4900.0,42.8,42.81,42.78,42.81,4900.0
2014-11-24 13:50:00,42.8,42.82,42.8,42.8,1000.0,42.8,42.82,42.8,42.8,1000.0
2014-11-24 14:00:00,42.81,42.88,42.81,42.87,5800.0,42.81,42.88,42.81,42.87,5800.0
2014-11-24 14:10:00,42.86,42.87,42.83,42.83,3100.0,42.86,42.87,42.83,42.83,3100.0
2014-11-24 14:20:00,42.84,42.85,42.82,42.83,2300.0,42.84,42.85,42.82,42.83,2300.0
2014-11-24 14:30:00,42.83,42.84,42.79,42.8,4700.0,42.83,42.84,42.79,42.8,4700.0
2014-11-24 14:40:00,42.79,42.83,42.79,42.83,4900.0,42.79,42.83,42.79,42.83,4900.0
2014-11-24 14:50:00,42.84,42.84,42.8,42.82,4600.0,42.84,42.84,42.8,42.82,4600.0
2014-11-24 15:00:00,42.81,42.82,42.79,42.8,4400.0,42.81,42.82,42.79,42.8,4400.0
2014-11-24 15:10:00,42.8,42.84,42.79,42.79,4300.0,42.8,42.84,42.79,42.79,4300.0
2014-11-24 15:20:00,42.78,42.8,42.77,42.78,5100.0,42.78,42.8,42.77,42.78,5100.0
2014-11-24 15:30:00,42.8,42.84,42.79,42.83,6800.0,42.8,42.84,42.79,42.83,6800.0
2014-11-24 15:40:00,42.83,42.87,42.82,42.85,7900.0,42.83,42.87,42.82,42.85,7900.0
2014-11-24 15:50:00,42.85,42.87,42.82,42.84,36800.0,42.85,42.87,42.82,42.84,36800.0
2014-11-25 09:30:00,42.9,43.23,42.89,43.23,15800.0,42.9,43.23,42.89,43.23,15800.0
2014-11-25 09:40:00,43.23,43.26,43.18,43.19,3100.0,43.23,43.26,43.18,43.19,3100.0
2014-11-25 09:50:00,43.19,43.19,43.13,43.18,3200.0,43.19,43.19,43.13,43.18,3200.0
2014-11-25 10:00:00,43.15,43.16,43.05,43.1,3400.0,43.15,43.16,43.05,43.1,3400.0
2014-11-25 10:10:00,43.08,43.11,43.01,43.03,5900.0,43.08,43.11,43.01,43.03,5900.0
2014-11-25 10:20:00,43.05,43.14,43.02,43.13,5600.0,43.05,43.14,43.02,43.13,5600.0
2014-11-25 10:30:00,43.14,43.18,43.12,43.16,6500.0,43.14,43.18,43.12,43.16,6500.0
2014-11-25 10:40:00,43.16,43.18,43.12,43.14,5800.0,43.16,43.18,43.12,43.14,5800.0
2014-11-25 10:50:00,43.13,43.16,43.11,43.12,2400.0,43.13,43.16,43.11,43.12,2400.0
2014-11-25 11:00:00,43.12,43.15,43.1,43.11,3000.0,43.12,43.15,43.1,43.11,3000.0
2014-11-25 11:10:00,43.11,43.14,43.1,43.12,6600.0,43.11,43.14,43.1,43.12,6600.0
2014-11-25 11:20:00,43.12,43.12,43.1,43.11,5400.0,43.12,43.12,43.1,43.11,5400.0
2014-11-25 11:30:00,43.1,43.1,43.04,43.05,3300.0,43.1,43.1,43.04,43.05,3300.0
2014-11-25 11:40:00,43.04,43.07,43.04,43.06,1900.0,43.04,43.07,43.04,43.06,1900.0
2014-11-25 11:50:00,43.06,43.06,43.05,43.06,400.0,43.06,43.06,43.05,43.06,400.0
2014-11-25 12:00:00,43.04,43.09,43.04,43.09,1900.0,43.04,43.09,43.04,43.09,1900.0
2014-11-25 12:10:00,43.09,43.1,43.09,43.1,1200.0,43.09,43.1,43.09,43.1,1200.0
2014-11-25 12:20:00,43.1,43.1,43.08,43.08,1100.0,43.1,43.1,43.08,43.08,1100.0
2014-11-25 12:30:00,43.08,43.09,43.07,43.08,3800.0,43.08,43.09,43.07,43.08,3800.0
2014-11-25 12:40:00,43.1,43.12,43.09,43.11,3500.0,43.1,43.12,43.09,43.11,3500.0
2014-11-25 12:50:00,43.11,43.12,43.09,43.11,1200.0,43.11,43.12,43.09,43.11,1200.0
2014-11-25 13:00:00,43.11,43.11,43.1,43.1,1100.0,43.11,43.11,43.1,43.1,1100.0
2014-11-25 13:10:00,43.11,43.12,43.1,43.12,3800.0,43.11,43.12,43.1,43.12,3800.0
2014-11-25 13:20:00,43.13,43.14,43.11,43.13,2600.0,43.13,43.14,43.11,43.13,2600.0
2014-11-25 13:30:00,43.12,43.13,43.11,43.12,1500.0,43.12,43.13,43.11,43.12,1500.0
2014-11-25 13:40:00,43.12,43.15,43.12,43.14,3500.0,43.12,43.15,43.12,43.14,3500.0
2014-11-25 13:50:00,43.14,43.15,43.13,43.15,4100.0,43.14,43.15,43.13,43.15,4100.0
2014-11-25 14:00:00,43.14,43.18,43.14,43.16,6700.0,43.14,43.18,43.14,43.16,6700.0
2014-11-25 14:10:00,43.17,43.19,43.17,43.19,2600.0,43.17,43.19,43.17,43.19,2600.0
2014-11-25 14:20:00,43.2,43.24,43.2,43.24,8500.0,43.2,43.24,43.2,43.24,8500.0
2014-11-25 14:30:00,43.23,43.27,43.23,43.26,4300.0,43.23,43.27,43.23,43.26,4300.0
2014-11-25 14:40:00,43.27,43.27,43.23,43.24,4100.0,43.27,43.27,43.23,43.24,4100.0
2014-11-25 14:50:00,43.23,43.24,43.21,43.22,5300.0,43.23,43.24,43.21,43.22,5300.0
2014-11-25 15:00:00,43.23,43.31,43.23,43.3,15600.0,43.23,43.31,43.23,43.3,15600.0
2014-11-25 15:10:00,43.31,43.31,43.23,43.26,9000.0,43.31,43.31,43.23,43.26,9000.0
2014-11-25 15:20:00,43.26,43.26,43.2,43.2,15600.0,43.26,43.26,43.2,43.2,15600.0
2014-11-25 15:30:00,43.2,43.21,43.13,43.14,21100.0,43.2,43.21,43.13,43.14,21100.0
2014-11-25 15:40:00,43.13,43.18,43.06,43.17,21100.0,43.13,43.18,43.06,43.17,21100.0
2014-11-25 15:50:00,43.17,43.21,43.1,43.19,63500.0,43.17,43.21,43.1,43.19,63500.0
2014-11-26 09:30:00,43.21,43.21,43.01,43.03,4200.0,43.21,43.21,43.01,43.03,4200.0
2014-11-26 09:40:00,43.09,43.19,43.04,43.19,5900.0,43.09,43.19,43.04,43.19,5900.0
2014-11-26 09:50:00,43.19,43.28,43.16,43.28,5600.0,43.19,43.28,43.16,43.28,5600.0
2014-11-26 10:00:00,43.27,43.27,43.17,43.18,5300.0,43.27,43.27,43.17,43.18,5300.0
2014-11-26 10:10:00,43.17,43.19,43.16,43.17,2100.0,43.17,43.19,43.16,43.17,2100.0
2014-11-26 10:20:00,43.18,43.26,43.18,43.21,4700.0,43.18,43.26,43.18,43.21,4700.0
2014-11-26 10:30:00,43.2,43.25,43.18,43.18,2600.0,43.2,43.25,43.18,43.18,2600.0
2014-11-26 10:40:00,43.18,43.19,43.12,43.12,4000.0,43.18,43.19,43.12,43.12,4000.0
2014-11-26 10:50:00,43.12,43.12,43.04,43.05,4300.0,43.12,43.12,43.04,43.05,4300.0
2014-11-26 11:00:00,43.05,43.1,43.05,43.08,3300.0,43.05,43.1,43.05,43.08,3300.0
2014-11-26 11:10:00,43.08,43.08,43.05,43.05,2100.0,43.08,43.08,43.05,43.05,2100.0
2014-11-26 11:20:00,43.05,43.05,43.02,43.03,1300.0,43.05,43.05,43.02,43.03,1300.0
2014-11-26 11:30:00,43.03,43.04,43.0,43.03,4500.0,43.03,43.04,43.0,43.03,4500.0
2014-11-26 11:40:00,43.03,43.07,43.02,43.05,7300.0,43.03,43.07,43.02,43.05,7300.0
2014-11-26 11:50:00,43.06,43.06,43.0,43.04,5200.0,43.06,43.06,43.0,43.04,5200.0
2014-11-26 12:00:00,43.05,43.07,43.03,43.06,1800.0,43.05,43.07,43.03,43.06,1800.0
2014-11-26 12:10:00,43.07,43.1,43.06,43.1,1500.0,43.07,43.1,43.06,43.1,1500.0
2014-11-26 12:20:00,43.1,43.12,43.1,43.1,2000.0,43.1,43.12,43.1,43.1,2000.0
2014-11-26 12:30:00,43.11,43.13,43.1,43.12,2800.0,43.11,43.13,43.1,43.12,2800.0
2014-11-26 12:40:00,43.12,43.14,43.11,43.11,2700.0,43.12,43.14,43.11,43.11,2700.0
2014-11-26 12:50:00,43.12,43.13,43.08,43.08,1800.0,43.12,43.13,43.08,43.08,1800.0
2014-11-26 13:00:00,43.09,43.1,43.08,43.08,2000.0,43.09,43.1,43.08,43.08,2000.0
2014-11-26 13:10:00,43.08,43.1,43.07,43.1,2000.0,43.08,43.1,43.07,43.1,2000.0
2014-11-26 13:20:00,43.12,43.15,43.11,43.15,2600.0,43.12,43.15,43.11,43.15,2600.0
2014-11-26 13:30:00,43.13,43.13,43.12,43.12,1800.0,43.13,43.13,43.12,43.12,1800.0
2014-11-26 13:40:00,43.11,43.19,43.11,43.18,5900.0,43.11,43.19,43.11,43.18,5900.0
2014-11-26 13:50:00,43.17,43.18,43.13,43.14,10100.0,43.17,43.18,43.13,43.14,10100.0
2014-11-26 14:00:00,43.15,43.15,43.1,43.1,4800.0,43.15,43.15,43.1,43.1,4800.0
2014-11-26 14:10:00,43.1,43.1,43.07,43.1,4900.0,43.1,43.1,43.07,43.1,4900.0
2014-11-26 14:20:00,43.11,43.16,43.1,43.15,3200.0,43.11,43.16,43.1,43.15,3200.0
2014-11-26 14:30:00,43.16,43.16,43.13,43.14,6200.0,43.16,43.16,43.13,43.14,6200.0
2014-11-26 14:40:00,43.14,43.19,43.13,43.18,4200.0,43.14,43.19,43.13,43.18,4200.0
2014-11-26 14:50:00,43.17,43.18,43.13,43.13,9600.0,43.17,43.18,43.13,43.13,9600.0
2014-11-26 15:00:00,43.12,43.16,43.1,43.1,4800.0,43.12,43.16,43.1,43.1,4800.0
2014-11-26 15:10:00,43.1,43.13,43.09,43.1,11800.0,43.1,43.13,43.09,43.1,11800.0
2014-11-26 15:20:00,43.1,43.12,43.08,43.11,8900.0,43.1,43.12,43.08,43.11,8900.0
2014-11-26 15:30:00,43.1,43.12,43.06,43.12,9600.0,43.1,43.12,43.06,43.12,9600.0
2014-11-26 15:40:00,43.11,43.15,43.09,43.15,13900.0,43.11,43.15,43.09,43.15,13900.0
2014-11-26 15:50:00,43.15,43.23,43.15,43.19,34500.0,43.15,43.23,43.15,43.19,34500.0
2014-11-28 09:30:00,43.36,43.5,42.97,43.47,21900.0,43.36,43.5,42.97,43.47,21900.0
2014-11-28 09:40:00,43.5,43.64,43.47,43.63,12300.0,43.5,43.64,43.47,43.63,12300.0
2014-11-28 09:50:00,43.63,43.84,43.63,43.84,5000.0,43.63,43.84,43.63,43.84,5000.0
2014-11-28 10:00:00,43.86,43.92,43.81,43.92,6400.0,43.86,43.92,43.81,43.92,6400.0
2014-11-28 10:10:00,43.94,43.95,43.93,43.93,1600.0,43.94,43.95,43.93,43.93,1600.0
2014-11-28 10:20:00,43.95,43.98,43.92,43.95,6200.0,43.95,43.98,43.92,43.95,6200.0
2014-11-28 10:30:00,43.95,43.96,43.94,43.96,2500.0,43.95,43.96,43.94,43.96,2500.0
2014-11-28 10:40:00,43.97,43.99,43.91,43.91,4600.0,43.97,43.99,43.91,43.91,4600.0
2014-11-28 10:50:00,43.88,43.88,43.83,43.83,2900.0,43.88,43.88,43.83,43.83,2900.0
2014-11-28 11:00:00,43.82,43.83,43.73,43.74,2000.0,43.82,43.83,43.73,43.74,2000.0
2014-11-28 11:10:00,43.73,43.73,43.64,43.68,4600.0,43.73,43.73,43.64,43.68,4600.0
2014-11-28 11:20:00,43.66,43.66,43.61,43.61,3100.0,43.66,43.66,43.61,43.61,3100.0
2014-11-28 11:30:00,43.59,43.61,43.59,43.59,1800.0,43.59,43.61,43.59,43.59,1800.0
2014-11-28 11:40:00,43.59,43.61,43.58,43.58,2200.0,43.59,43.61,43.58,43.58,2200.0
2014-11-28 11:50:00,43.57,43.57,43.5,43.52,3800.0,43.57,43.57,43.5,43.52,3800.0
2014-11-28 12:00:00,43.5,43.52,43.49,43.52,3000.0,43.5,43.52,43.49,43.52,3000.0
2014-11-28 12:10:00,43.53,43.58,43.52,43.55,4100.0,43.53,43.58,43.52,43.55,4100.0
2014-11-28 12:20:00,43.57,43.57,43.51,43.51,2900.0,43.57,43.57,43.51,43.51,2900.0
2014-11-28 12:30:00,43.52,43.54,43.47,43.47,4700.0,43.52,43.54,43.47,43.47,4700.0
2014-11-28 12:40:00,43.47,43.48,43.41,43.42,12500.0,43.47,43.48,43.41,43.42,12500.0
2014-11-28 12:50:00,43.43,43.47,43.32,43.38,32200.0,43.43,43.47,43.32,43.38,32200.0
2014-12-01 09:30:00,43.18,43.45,43.18,43.43,10100.0,43.18,43.45,43.18,43.43,10100.0
2014-12-01 09:40:00,43.31,43.32,43.08,43.08,3200.0,43.31,43.32,43.08,43.08,3200.0
2014-12-01 09:50:00,43.08,43.32,43.05,43.31,7400.0,43.08,43.32,43.05,43.31,7400.0
2014-12-01 10:00:00,43.28,43.46,43.27,43.41,3700.0,43.28,43.46,43.27,43.41,3700.0
2014-12-01 10:10:00,43.41,43.54,43.41,43.44,6100.0,43.41,43.54,43.41,43.44,6100.0
2014-12-01 10:20:00,43.43,43.43,43.26,43.28,7600.0,43.43,43.43,43.26,43.28,7600.0
2014-12-01 10:30:00,43.31,43.31,43.2,43.2,7500.0,43.31,43.31,43.2,43.2,7500.0
2014-12-01 10:40:00,43.23,43.24,43.2,43.2,3000.0,43.23,43.24,43.2,43.2,3000.0
2014-12-01 10:50:00,43.2,43.2,43.04,43.04,12900.0,43.2,43.2,43.04,43.04,12900.0
2014-12-01 11:00:00,43.05,43.07,42.99,43.03,15800.0,43.05,43.07,42.99,43.03,15800.0
2014-12-01 11:10:00,43.05,43.08,43.02,43.05,5900.0,43.05,43.08,43.02,43.05,5900.0
2014-12-01 11:20:00,43.08,43.09,43.03,43.04,4800.0,43.08,43.09,43.03,43.04,4800.0
2014-12-01 11:30:00,43.09,43.11,43.02,43.02,15600.0,43.09,43.11,43.02,43.02,15600.0
2014-12-01 11:40:00,43.03,43.04,43.0,43.01,6000.0,43.03,43.04,43.0,43.01,6000.0
2014-12-01 11:50:00,43.01,43.02,42.94,43.0,10000.0,43.01,43.02,42.94,43.0,10000.0
2014-12-01 12:00:00,43.0,43.02,42.94,42.95,9700.0,43.0,43.02,42.94,42.95,9700.0
2014-12-01 12:10:00,42.94,43.07,42.94,43.07,41300.0,42.94,43.07,42.94,43.07,41300.0
2014-12-01 12:20:00,43.07,43.15,43.07,43.15,11100.0,43.07,43.15,43.07,43.15,11100.0
2014-12-01 12:30:00,43.15,43.15,43.09,43.09,3700.0,43.15,43.15,43.09,43.09,3700.0
2014-12-01 12:40:00,43.1,43.12,43.08,43.1,5100.0,43.1,43.12,43.08,43.1,5100.0
2014-12-01 12:50:00,43.1,43.11,43.09,43.1,8000.0,43.1,43.11,43.09,43.1,8000.0
2014-12-01 13:00:00,43.1,43.1,43.07,43.07,12000.0,43.1,43.1,43.07,43.07,12000.0
2014-12-01 13:10:00,43.06,43.09,43.06,43.07,7700.0,43.06,43.09,43.06,43.07,7700.0
2014-12-01 13:20:00,43.07,43.1,43.07,43.08,5900.0,43.07,43.1,43.07,43.08,5900.0
2014-12-01 13:30:00,43.08,43.1,43.08,43.1,6700.0,43.08,43.1,43.08,43.1,6700.0
2014-12-01 13:40:00,43.11,43.12,43.1,43.11,5800.0,43.11,43.12,43.1,43.11,5800.0
2014-12-01 13:50:00,43.12,43.12,43.08,43.09,6300.0,43.12,43.12,43.08,43.09,6300.0
2014-12-01 14:00:00,43.08,43.09,43.05,43.09,11700.0,43.08,43.09,43.05,43.09,11700.0
2014-12-01 14:10:00,43.09,43.11,43.06,43.11,17700.0,43.09,43.11,43.06,43.11,17700.0
2014-12-01 14:20:00,43.11,43.19,43.11,43.18,16700.0,43.11,43.19,43.11,43.18,16700.0
2014-12-01 14:30:00,43.18,43.19,43.16,43.18,41200.0,43.18,43.19,43.16,43.18,41200.0
2014-12-01 14:40:00,43.18,43.18,43.1,43.1,11600.0,43.18,43.18,43.1,43.1,11600.0
2014-12-01 14:50:00,43.1,43.11,43.05,43.07,14800.0,43.1,43.11,43.05,43.07,14800.0
2014-12-01 15:00:00,43.08,43.1,43.08,43.1,8700.0,43.08,43.1,43.08,43.1,8700.0
2014-12-01 15:10:00,43.09,43.1,43.06,43.08,22900.0,43.09,43.1,43.06,43.08,22900.0
2014-12-01 15:20:00,43.08,43.09,43.05,43.06,17700.0,43.08,43.09,43.05,43.06,17700.0
2014-12-01 15:30:00,43.06,43.06,42.95,42.97,23600.0,43.06,43.06,42.95,42.97,23600.0
2014-12-01 15:40:00,42.97,42.97,42.88,42.89,24900.0,42.97,42.97,42.88,42.89,24900.0
2014-12-01 15:50:00,42.89,43.0,42.89,42.98,72100.0,42.89,43.0,42.89,42.98,72100.0
2014-12-02 09:30:00,42.95,43.24,42.9,43.07,17000.0,42.95,43.24,42.9,43.07,17000.0
2014-12-02 09:40:00,43.09,43.14,42.97,42.97,10600.0,43.09,43.14,42.97,42.97,10600.0
2014-12-02 09:50:00,42.95,43.06,42.9,43.02,39800.0,42.95,43.06,42.9,43.02,39800.0
2014-12-02 10:00:00,43.01,43.09,42.99,43.03,38700.0,43.01,43.09,42.99,43.03,38700.0
2014-12-02 10:10:00,43.0,43.0,42.91,42.92,11100.0,43.0,43.0,42.91,42.92,11100.0
2014-12-02 10:20:00,42.92,42.95,42.89,42.95,9700.0,42.92,42.95,42.89,42.95,9700.0
2014-12-02 10:30:00,42.93,42.95,42.86,42.86,12200.0,42.93,42.95,42.86,42.86,12200.0
2014-12-02 10:40:00,42.87,43.04,42.86,43.0,25900.0,42.87,43.04,42.86,43.0,25900.0
2014-12-02 10:50:00,43.0,43.02,42.96,42.99,5800.0,43.0,43.02,42.96,42.99,5800.0
2014-12-02 11:00:00,42.99,43.16,42.99,43.14,65100.0,42.99,43.16,42.99,43.14,65100.0
2014-12-02 11:10:00,43.14,43.43,43.14,43.43,32600.0,43.14,43.43,43.14,43.43,32600.0
2014-12-02 11:20:00,43.4,43.44,43.37,43.38,21700.0,43.4,43.44,43.37,43.38,21700.0
2014-12-02 11:30:00,43.38,43.53,43.32,43.53,31100.0,43.38,43.53,43.32,43.53,31100.0
2014-12-02 11:40:00,43.54,43.59,43.5,43.51,27800.0,43.54,43.59,43.5,43.51,27800.0
2014-12-02 11:50:00,43.51,43.51,43.43,43.46,7900.0,43.51,43.51,43.43,43.46,7900.0
2014-12-02 12:00:00,43.45,43.45,43.35,43.38,10200.0,43.45,43.45,43.35,43.38,10200.0
2014-12-02 12:10:00,43.37,43.37,43.32,43.32,4700.0,43.37,43.37,43.32,43.32,4700.0
2014-12-02 12:20:00,43.33,43.4,43.33,43.4,6800.0,43.33,43.4,43.33,43.4,6800.0
2014-12-02 12:30:00,43.4,43.4,43.23,43.23,7300.0,43.4,43.4,43.23,43.23,7300.0
2014-12-02 12:40:00,43.23,43.25,43.14,43.16,9400.0,43.23,43.25,43.14,43.16,9400.0
2014-12-02 12:50:00,43.17,43.2,43.17,43.19,4800.0,43.17,43.2,43.17,43.19,4800.0
2014-12-02 13:00:00,43.19,43.21,43.12,43.12,10900.0,43.19,43.21,43.12,43.12,10900.0
2014-12-02 13:10:00,43.12,43.13,43.09,43.09,7200.0,43.12,43.13,43.09,43.09,7200.0
2014-12-02 13:20:00,43.08,43.16,43.08,43.16,5700.0,43.08,43.16,43.08,43.16,5700.0
2014-12-02 13:30:00,43.15,43.16,43.11,43.11,3200.0,43.15,43.16,43.11,43.11,3200.0
2014-12-02 13:40:00,43.11,43.12,43.08,43.1,5400.0,43.11,43.12,43.08,43.1,5400.0
2014-12-02 13:50:00,43.12,43.14,43.1,43.14,7200.0,43.12,43.14,43.1,43.14,7200.0
2014-12-02 14:00:00,43.15,43.15,43.12,43.13,8500.0,43.15,43.15,43.12,43.13,8500.0
2014-12-02 14:10:00,43.12,43.15,43.12,43.14,4600.0,43.12,43.15,43.12,43.14,4600.0
2014-12-02 14:20:00,43.15,43.18,43.15,43.18,5100.0,43.15,43.18,43.15,43.18,5100.0
2014-12-02 14:30:00,43.18,43.18,43.14,43.15,6200.0,43.18,43.18,43.14,43.15,6200.0
2014-12-02 14:40:00,43.15,43.24,43.15,43.23,8100.0,43.15,43.24,43.15,43.23,8100.0
2014-12-02 14:50:00,43.24,43.24,43.22,43.23,4500.0,43.24,43.24,43.22,43.23,4500.0
2014-12-02 15:00:00,43.24,43.24,43.21,43.22,7200.0,43.24,43.24,43.21,43.22,7200.0
2014-12-02 15:10:00,43.22,43.22,43.17,43.17,17800.0,43.22,43.22,43.17,43.17,17800.0
2014-12-02 15:20:00,43.17,43.18,43.14,43.16,19200.0,43.17,43.18,43.14,43.16,19200.0
2014-12-02 15:30:00,43.16,43.19,43.15,43.17,13100.0,43.16,43.19,43.15,43.17,13100.0
2014-12-02 15:40:00,43.17,43.17,43.14,43.15,17100.0,43.17,43.17,43.14,43.15,17100.0
2014-12-02 15:50:00,43.14,43.19,43.07,43.16,97900.0,43.14,43.19,43.07,43.16,97900.0
2014-12-03 09:30:00,42.31,43.5,42.31,43.12,9200.0,42.31,43.5,42.31,43.12,9200.0
2014-12-03 09:40:00,43.12,43.17,43.01,43.07,29200.0,43.12,43.17,43.01,43.07,29200.0
2014-12-03 09:50:00,43.07,43.08,43.05,43.05,9600.0,43.07,43.08,43.05,43.05,9600.0
2014-12-03 10:00:00,43.05,43.07,43.0,43.03,17100.0,43.05,43.07,43.0,43.03,17100.0
2014-12-03 10:10:00,43.03,43.06,43.02,43.04,17300.0,43.03,43.06,43.02,43.04,17300.0
2014-12-03 10:20:00,43.03,43.05,43.01,43.02,16200.0,43.03,43.05,43.01,43.02,16200.0
2014-12-03 10:30:00,43.02,43.03,42.99,42.99,33000.0,43.02,43.03,42.99,42.99,33000.0
2014-12-03 10:40:00,43.0,43.1,42.98,43.09,18600.0,43.0,43.1,42.98,43.09,18600.0
2014-12-03 10:50:00,43.1,43.11,43.07,43.08,7400.0,43.1,43.11,43.07,43.08,7400.0
2014-12-03 11:00:00,43.11,43.26,43.11,43.22,12000.0,43.11,43.26,43.11,43.22,12000.0
2014-12-03 11:10:00,43.2,43.2,43.12,43.12,7700.0,43.2,43.2,43.12,43.12,7700.0
2014-12-03 11:20:00,43.1,43.12,43.08,43.1,13000.0,43.1,43.12,43.08,43.1,13000.0
2014-12-03 11:30:00,43.11,43.12,43.05,43.05,9200.0,43.11,43.12,43.05,43.05,9200.0
2014-12-03 11:40:00,43.05,43.07,43.0,43.0,5900.0,43.05,43.07,43.0,43.0,5900.0
2014-12-03 11:50:00,43.01,43.14,42.99,43.14,4600.0,43.01,43.14,42.99,43.14,4600.0
2014-12-03 12:00:00,43.19,43.21,43.09,43.11,13900.0,43.19,43.21,43.09,43.11,13900.0
2014-12-03 12:10:00,43.11,43.12,43.08,43.08,11000.0,43.11,43.12,43.08,43.08,11000.0
2014-12-03 12:20:00,43.07,43.09,43.03,43.06,14800.0,43.07,43.09,43.03,43.06,14800.0
2014-12-03 12:30:00,43.06,43.16,43.05,43.16,14100.0,43.06,43.16,43.05,43.16,14100.0
2014-12-03 12:40:00,43.14,43.14,43.09,43.09,8600.0,43.14,43.14,43.09,43.09,8600.0
2014-12-03 12:50:00,43.09,43.11,43.08,43.1,6600.0,43.09,43.11,43.08,43.1,6600.0
2014-12-03 13:00:00,43.09,43.11,43.09,43.09,9100.0,43.09,43.11,43.09,43.09,9100.0
2014-12-03 13:10:00,43.09,43.1,43.06,43.08,4600.0,43.09,43.1,43.06,43.08,4600.0
2014-12-03 13:20:00,43.08,43.09,43.08,43.08,5800.0,43.08,43.09,43.08,43.08,5800.0
2014-12-03 13:30:00,43.08,43.1,43.07,43.08,19600.0,43.08,43.1,43.07,43.08,19600.0
2014-12-03 13:40:00,43.08,43.09,43.06,43.08,6300.0,43.08,43.09,43.06,43.08,6300.0
2014-12-03 13:50:00,43.07,43.13,43.03,43.13,15900.0,43.07,43.13,43.03,43.13,15900.0
2014-12-03 14:00:00,43.13,43.14,43.11,43.11,6900.0,43.13,43.14,43.11,43.11,6900.0
2014-12-03 14:10:00,43.11,43.14,43.1,43.12,12300.0,43.11,43.14,43.1,43.12,12300.0
2014-12-03 14:20:00,43.11,43.19,43.08,43.13,21100.0,43.11,43.19,43.08,43.13,21100.0
2014-12-03 14:30:00,43.13,43.13,43.06,43.06,6800.0,43.13,43.13,43.06,43.06,6800.0
2014-12-03 14:40:00,43.06,43.09,43.03,43.07,11900.0,43.06,43.09,43.03,43.07,11900.0
2014-12-03 14:50:00,43.08,43.09,43.04,43.05,10100.0,43.08,43.09,43.04,43.05,10100.0
2014-12-03 15:00:00,43.05,43.09,43.04,43.09,9900.0,43.05,43.09,43.04,43.09,9900.0
2014-12-03 15:10:00,43.09,43.11,43.08,43.1,18900.0,43.09,43.11,43.08,43.1,18900.0
2014-12-03 15:20:00,43.09,43.1,43.09,43.1,11900.0,43.09,43.1,43.09,43.1,11900.0
2014-12-03 15:30:00,43.09,43.18,43.09,43.15,24100.0,43.09,43.18,43.09,43.15,24100.0
2014-12-03 15:40:00,43.15,43.16,43.08,43.09,25300.0,43.15,43.16,43.08,43.09,25300.0
2014-12-03 15:50:00,43.09,43.19,42.97,42.99,112600.0,43.09,43.19,42.97,42.99,112600.0
2014-12-04 09:30:00,43.9,44.46,43.3,44.0,52200.0,43.9,44.46,43.3,44.0,52200.0
2014-12-04 09:40:00,43.99,45.03,43.99,44.98,55700.0,43.99,45.03,43.99,44.98,55700.0
2014-12-04 09:50:00,45.01,45.01,44.31,44.67,33100.0,45.01,45.01,44.31,44.67,33100.0
2014-12-04 10:00:00,44.73,44.9,44.58,44.77,45800.0,44.73,44.9,44.58,44.77,45800.0
2014-12-04 10:10:00,44.77,44.83,44.38,44.6,29100.0,44.77,44.83,44.38,44.6,29100.0
2014-12-04 10:20:00,44.56,44.72,44.46,44.49,24000.0,44.56,44.72,44.46,44.49,24000.0
2014-12-04 10:30:00,44.49,44.54,44.36,44.51,31600.0,44.49,44.54,44.36,44.51,31600.0
2014-12-04 10:40:00,44.51,44.54,44.4,44.49,23000.0,44.51,44.54,44.4,44.49,23000.0
2014-12-04 10:50:00,44.5,44.71,44.47,44.66,13800.0,44.5,44.71,44.47,44.66,13800.0
2014-12-04 11:00:00,44.66,44.74,44.53,44.71,22000.0,44.66,44.74,44.53,44.71,22000.0
2014-12-04 11:10:00,44.71,44.71,44.5,44.54,26300.0,44.71,44.71,44.5,44.54,26300.0
2014-12-04 11:20:00,44.59,44.61,44.43,44.43,6700.0,44.59,44.61,44.43,44.43,6700.0
2014-12-04 11:30:00,44.44,44.52,44.32,44.51,17200.0,44.44,44.52,44.32,44.51,17200.0
2014-12-04 11:40:00,44.51,44.69,44.49,44.69,8100.0,44.51,44.69,44.49,44.69,8100.0
2014-12-04 11:50:00,44.7,44.74,44.62,44.67,11300.0,44.7,44.74,44.62,44.67,11300.0
2014-12-04 12:00:00,44.66,44.8,44.66,44.8,7400.0,44.66,44.8,44.66,44.8,7400.0
2014-12-04 12:10:00,44.8,44.88,44.75,44.76,13600.0,44.8,44.88,44.75,44.76,13600.0
2014-12-04 12:20:00,44.76,44.78,44.68,44.75,8500.0,44.76,44.78,44.68,44.75,8500.0
2014-12-04 12:30:00,44.76,44.95,44.76,44.95,16400.0,44.76,44.95,44.76,44.95,16400.0
2014-12-04 12:40:00,44.96,44.97,44.91,44.92,6700.0,44.96,44.97,44.91,44.92,6700.0
2014-12-04 12:50:00,44.9,44.9,44.84,44.87,12800.0,44.9,44.9,44.84,44.87,12800.0
2014-12-04 13:00:00,44.84,45.0,44.84,44.98,12800.0,44.84,45.0,44.84,44.98,12800.0
2014-12-04 13:10:00,44.99,44.99,44.85,44.88,6000.0,44.99,44.99,44.85,44.88,6000.0
2014-12-04 13:20:00,44.88,44.92,44.81,44.81,9900.0,44.88,44.92,44.81,44.81,9900.0
2014-12-04 13:30:00,44.82,44.85,44.78,44.83,11700.0,44.82,44.85,44.78,44.83,11700.0
2014-12-04 13:40:00,44.83,44.87,44.82,44.82,33800.0,44.83,44.87,44.82,44.82,33800.0
2014-12-04 13:50:00,44.85,44.85,44.59,44.69,60500.0,44.85,44.85,44.59,44.69,60500.0
2014-12-04 14:00:00,44.69,44.7,44.49,44.5,20100.0,44.69,44.7,44.49,44.5,20100.0
2014-12-04 14:10:00,44.5,44.67,44.48,44.65,18700.0,44.5,44.67,44.48,44.65,18700.0
2014-12-04 14:20:00,44.66,44.67,44.57,44.6,9300.0,44.66,44.67,44.57,44.6,9300.0
2014-12-04 14:30:00,44.59,44.6,44.53,44.59,25500.0,44.59,44.6,44.53,44.59,25500.0
2014-12-04 14:40:00,44.59,44.63,44.57,44.63,13900.0,44.59,44.63,44.57,44.63,13900.0
2014-12-04 14:50:00,44.65,44.66,44.6,44.61,13800.0,44.65,44.66,44.6,44.61,13800.0
2014-12-04 15:00:00,44.6,44.6,44.57,44.58,10300.0,44.6,44.6,44.57,44.58,10300.0
2014-12-04 15:10:00,44.59,44.6,44.56,44.6,23600.0,44.59,44.6,44.56,44.6,23600.0
2014-12-04 15:20:00,44.6,44.68,44.55,44.55,28800.0,44.6,44.68,44.55,44.55,28800.0
2014-12-04 15:30:00,44.57,44.6,44.47,44.58,20200.0,44.57,44.6,44.47,44.58,20200.0
2014-12-04 15:40:00,44.58,44.59,44.44,44.48,28700.0,44.58,44.59,44.44,44.48,28700.0
2014-12-04 15:50:00,44.49,44.64,44.49,44.64,56600.0,44.49,44.64,44.49,44.64,56600.0
2014-12-05 09:30:00,44.5,44.98,43.61,44.37,59700.0,44.5,44.98,43.61,44.37,59700.0
2014-12-05 09:40:00,44.38,44.42,44.25,44.4,27700.0,44.38,44.42,44.25,44.4,27700.0
2014-12-05 09:50:00,44.41,44.49,44.28,44.35,18300.0,44.41,44.49,44.28,44.35,18300.0
2014-12-05 10:00:00,44.31,44.32,44.0,44.05,58400.0,44.31,44.32,44.0,44.05,58400.0
2014-12-05 10:10:00,44.06,44.13,44.03,44.13,21500.0,44.06,44.13,44.03,44.13,21500.0
2014-12-05 10:20:00,44.13,44.2,44.02,44.09,59900.0,44.13,44.2,44.02,44.09,59900.0
2014-12-05 10:30:00,44.07,44.07,43.98,43.98,19400.0,44.07,44.07,43.98,43.98,19400.0
2014-12-05 10:40:00,43.98,44.07,43.95,43.98,27400.0,43.98,44.07,43.95,43.98,27400.0
2014-12-05 10:50:00,43.96,44.07,43.94,44.06,15700.0,43.96,44.07,43.94,44.06,15700.0
2014-12-05 11:00:00,44.06,44.12,43.99,44.05,14300.0,44.06,44.12,43.99,44.05,14300.0
2014-12-05 11:10:00,44.05,44.1,44.03,44.08,8800.0,44.05,44.1,44.03,44.08,8800.0
2014-12-05 11:20:00,44.08,44.19,44.06,44.16,22400.0,44.08,44.19,44.06,44.16,22400.0
2014-12-05 11:30:00,44.17,44.17,44.09,44.16,15800.0,44.17,44.17,44.09,44.16,15800.0
2014-12-05 11:40:00,44.16,44.18,44.06,44.14,18000.0,44.16,44.18,44.06,44.14,18000.0
2014-12-05 11:50:00,44.16,44.29,44.15,44.2,11400.0,44.16,44.29,44.15,44.2,11400.0
2014-12-05 12:00:00,44.2,44.28,44.19,44.2,9300.0,44.2,44.28,44.19,44.2,9300.0
2014-12-05 12:10:00,44.2,44.28,44.2,44.27,12400.0,44.2,44.28,44.2,44.27,12400.0
2014-12-05 12:20:00,44.27,44.27,44.17,44.17,4700.0,44.27,44.27,44.17,44.17,4700.0
2014-12-05 12:30:00,44.16,44.22,44.16,44.19,32400.0,44.16,44.22,44.16,44.19,32400.0
2014-12-05 12:40:00,44.19,44.2,44.1,44.1,13300.0,44.19,44.2,44.1,44.1,13300.0
2014-12-05 12:50:00,44.09,44.11,44.07,44.08,8100.0,44.09,44.11,44.07,44.08,8100.0
2014-12-05 13:00:00,44.07,44.12,44.07,44.12,6700.0,44.07,44.12,44.07,44.12,6700.0
2014-12-05 13:10:00,44.1,44.1,44.04,44.04,4100.0,44.1,44.1,44.04,44.04,4100.0
2014-12-05 13:20:00,44.05,44.12,44.04,44.11,29100.0,44.05,44.12,44.04,44.11,29100.0
2014-12-05 13:30:00,44.12,44.21,44.11,44.17,25600.0,44.12,44.21,44.11,44.17,25600.0
2014-12-05 13:40:00,44.18,44.27,44.17,44.26,9400.0,44.18,44.27,44.17,44.26,9400.0
2014-12-05 13:50:00,44.26,44.29,44.21,44.28,22600.0,44.26,44.29,44.21,44.28,22600.0
2014-12-05 14:00:00,44.28,44.32,44.27,44.32,7700.0,44.28,44.32,44.27,44.32,7700.0
2014-12-05 14:10:00,44.34,44.36,44.25,44.25,9200.0,44.34,44.36,44.25,44.25,9200.0
2014-12-05 14:20:00,44.25,44.3,44.21,44.26,17300.0,44.25,44.3,44.21,44.26,17300.0
2014-12-05 14:30:00,44.27,44.3,44.26,44.29,11000.0,44.27,44.3,44.26,44.29,11000.0
2014-12-05 14:40:00,44.29,44.3,44.29,44.29,9900.0,44.29,44.3,44.29,44.29,9900.0
2014-12-05 14:50:00,44.3,44.36,44.29,44.35,17700.0,44.3,44.36,44.29,44.35,17700.0
2014-12-05 15:00:00,44.35,44.39,44.33,44.39,15600.0,44.35,44.39,44.33,44.39,15600.0
2014-12-05 15:10:00,44.39,44.41,44.38,44.39,11400.0,44.39,44.41,44.38,44.39,11400.0
2014-12-05 15:20:00,44.4,44.48,44.4,44.45,23800.0,44.4,44.48,44.4,44.45,23800.0
2014-12-05 15:30:00,44.45,44.48,44.44,44.47,21000.0,44.45,44.48,44.44,44.47,21000.0
2014-12-05 15:40:00,44.47,44.5,44.47,44.49,61900.0,44.47,44.5,44.47,44.49,61900.0
2014-12-05 15:50:00,44.5,44.62,44.49,44.59,81000.0,44.5,44.62,44.49,44.59,81000.0
2014-12-08 09:30:00,44.33,44.69,44.33,44.53,44000.0,44.33,44.69,44.33,44.53,44000.0
2014-12-08 09:40:00,44.53,44.65,44.52,44.55,10800.0,44.53,44.65,44.52,44.55,10800.0
2014-12-08 09:50:00,44.56,44.61,44.45,44.47,23600.0,44.56,44.61,44.45,44.47,23600.0
2014-12-08 10:00:00,44.47,44.58,44.43,44.52,171000.0,44.47,44.58,44.43,44.52,171000.0
2014-12-08 10:10:00,44.52,44.53,44.39,44.41,74800.0,44.52,44.53,44.39,44.41,74800.0
2014-12-08 10:20:00,44.41,44.46,44.4,44.41,17700.0,44.41,44.46,44.4,44.41,17700.0
2014-12-08 10:30:00,44.44,44.47,44.4,44.47,13700.0,44.44,44.47,44.4,44.47,13700.0
2014-12-08 10:40:00,44.46,44.5,44.38,44.46,25400.0,44.46,44.5,44.38,44.46,25400.0
2014-12-08 10:50:00,44.47,44.47,44.4,44.41,9500.0,44.47,44.47,44.4,44.41,9500.0
2014-12-08 11:00:00,44.4,44.47,44.4,44.41,5200.0,44.4,44.47,44.4,44.41,5200.0
2014-12-08 11:10:00,44.41,44.43,44.38,44.42,8100.0,44.41,44.43,44.38,44.42,8100.0
2014-12-08 11:20:00,44.44,44.45,44.36,44.36,6200.0,44.44,44.45,44.36,44.36,6200.0
2014-12-08 11:30:00,44.38,44.43,44.38,44.41,7100.0,44.38,44.43,44.38,44.41,7100.0
2014-12-08 11:40:00,44.41,44.45,44.38,44.42,9200.0,44.41,44.45,44.38,44.42,9200.0
2014-12-08 11:50:00,44.39,44.42,44.38,44.39,5500.0,44.39,44.42,44.38,44.39,5500.0
2014-12-08 12:00:00,44.39,44.43,44.38,44.41,23500.0,44.39,44.43,44.38,44.41,23500.0
2014-12-08 12:10:00,44.42,44.42,44.36,44.36,31300.0,44.42,44.42,44.36,44.36,31300.0
2014-12-08 12:20:00,44.34,44.34,44.21,44.21,6500.0,44.34,44.34,44.21,44.21,6500.0
2014-12-08 12:30:00,44.2,44.28,44.17,44.26,5800.0,44.2,44.28,44.17,44.26,5800.0
2014-12-08 12:40:00,44.27,44.3,44.25,44.29,4000.0,44.27,44.3,44.25,44.29,4000.0
2014-12-08 12:50:00,44.27,44.27,44.1,44.16,16000.0,44.27,44.27,44.1,44.16,16000.0
2014-12-08 13:00:00,44.15,44.15,44.11,44.13,6200.0,44.15,44.15,44.11,44.13,6200.0
2014-12-08 13:10:00,44.11,44.13,44.04,44.07,11800.0,44.11,44.13,44.04,44.07,11800.0
2014-12-08 13:20:00,44.07,44.07,43.99,44.0,8300.0,44.07,44.07,43.99,44.0,8300.0
2014-12-08 13:30:00,44.0,44.0,43.9,43.97,10600.0,44.0,44.0,43.9,43.97,10600.0
2014-12-08 13:40:00,43.96,43.96,43.88,43.88,4000.0,43.96,43.96,43.88,43.88,4000.0
2014-12-08 13:50:00,43.88,43.88,43.79,43.79,10400.0,43.88,43.88,43.79,43.79,10400.0
2014-12-08 14:00:00,43.79,43.79,43.72,43.73,9500.0,43.79,43.79,43.72,43.73,9500.0
2014-12-08 14:10:00,43.73,43.74,43.65,43.69,15400.0,43.73,43.74,43.65,43.69,15400.0
2014-12-08 14:20:00,43.7,43.73,43.69,43.73,8500.0,43.7,43.73,43.69,43.73,8500.0
2014-12-08 14:30:00,43.75,43.82,43.74,43.78,7300.0,43.75,43.82,43.74,43.78,7300.0
2014-12-08 14:40:00,43.79,43.82,43.76,43.82,11700.0,43.79,43.82,43.76,43.82,11700.0
2014-12-08 14:50:00,43.81,43.81,43.75,43.75,10800.0,43.81,43.81,43.75,43.75,10800.0
2014-12-08 15:00:00,43.75,43.75,43.63,43.65,11900.0,43.75,43.75,43.63,43.65,11900.0
2014-12-08 15:10:00,43.64,43.75,43.64,43.71,12300.0,43.64,43.75,43.64,43.71,12300.0
2014-12-08 15:20:00,43.7,43.72,43.69,43.7,9500.0,43.7,43.72,43.69,43.7,9500.0
2014-12-08 15:30:00,43.7,43.7,43.6,43.61,16100.0,43.7,43.7,43.6,43.61,16100.0
2014-12-08 15:40:00,43.61,43.62,43.56,43.59,23700.0,43.61,43.62,43.56,43.59,23700.0
2014-12-08 15:50:00,43.64,43.78,43.59,43.74,135100.0,43.64,43.78,43.59,43.74,135100.0
2014-12-09 09:30:00,43.45,43.57,43.22,43.51,12900.0,43.45,43.57,43.22,43.51,12900.0
2014-12-09 09:40:00,43.46,43.48,43.35,43.36,4300.0,43.46,43.48,43.35,43.36,4300.0
2014-12-09 09:50:00,43.35,43.41,43.3,43.36,1700.0,43.35,43.41,43.3,43.36,1700.0
2014-12-09 10:00:00,43.32,43.38,43.29,43.36,6900.0,43.32,43.38,43.29,43.36,6900.0
2014-12-09 10:10:00,43.35,43.4,43.3,43.38,1800.0,43.35,43.4,43.3,43.38,1800.0
2014-12-09 10:20:00,43.36,43.36,43.16,43.16,3600.0,43.36,43.36,43.16,43.16,3600.0
2014-12-09 10:30:00,43.16,43.24,43.13,43.24,5800.0,43.16,43.24,43.13,43.24,5800.0
2014-12-09 10:40:00,43.25,43.43,43.25,43.41,5900.0,43.25,43.43,43.25,43.41,5900.0
2014-12-09 10:50:00,43.4,43.4,43.28,43.28,2400.0,43.4,43.4,43.28,43.28,2400.0
2014-12-09 11:00:00,43.28,43.3,43.24,43.25,9400.0,43.28,43.3,43.24,43.25,9400.0
2014-12-09 11:10:00,43.25,43.34,43.21,43.34,4800.0,43.25,43.34,43.21,43.34,4800.0
2014-12-09 11:20:00,43.34,43.42,43.31,43.42,4600.0,43.34,43.42,43.31,43.42,4600.0
2014-12-09 11:30:00,43.4,43.44,43.4,43.43,5900.0,43.4,43.44,43.4,43.43,5900.0
2014-12-09 11:40:00,43.43,43.44,43.42,43.43,4000.0,43.43,43.44,43.42,43.43,4000.0
2014-12-09 11:50:00,43.4,43.41,43.34,43.4,1900.0,43.4,43.41,43.34,43.4,1900.0
2014-12-09 12:00:00,43.41,43.41,43.34,43.36,1700.0,43.41,43.41,43.34,43.36,1700.0
2014-12-09 12:10:00,43.36,43.4,43.33,43.35,5000.0,43.36,43.4,43.33,43.35,5000.0
2014-12-09 12:20:00,43.36,43.36,43.32,43.33,5100.0,43.36,43.36,43.32,43.33,5100.0
2014-12-09 12:30:00,43.34,43.41,43.32,43.41,7600.0,43.34,43.41,43.32,43.41,7600.0
2014-12-09 12:40:00,43.42,43.43,43.36,43.36,3300.0,43.42,43.43,43.36,43.36,3300.0
2014-12-09 12:50:00,43.37,43.41,43.37,43.39,3900.0,43.37,43.41,43.37,43.39,3900.0
2014-12-09 13:00:00,43.39,43.53,43.37,43.53,11000.0,43.39,43.53,43.37,43.53,11000.0
2014-12-09 13:10:00,43.54,43.6,43.53,43.58,4300.0,43.54,43.6,43.53,43.58,4300.0
2014-12-09 13:20:00,43.58,43.6,43.54,43.58,6300.0,43.58,43.6,43.54,43.58,6300.0
2014-12-09 13:30:00,43.59,43.72,43.57,43.71,8900.0,43.59,43.72,43.57,43.71,8900.0
2014-12-09 13:40:00,43.7,43.77,43.69,43.72,4600.0,43.7,43.77,43.69,43.72,4600.0
2014-12-09 13:50:00,43.72,43.84,43.7,43.82,21400.0,43.72,43.84,43.7,43.82,21400.0
2014-12-09 14:00:00,43.82,43.86,43.8,43.81,4900.0,43.82,43.86,43.8,43.81,4900.0
2014-12-09 14:10:00,43.8,43.81,43.65,43.66,12000.0,43.8,43.81,43.65,43.66,12000.0
2014-12-09 14:20:00,43.67,43.77,43.67,43.74,3900.0,43.67,43.77,43.67,43.74,3900.0
2014-12-09 14:30:00,43.74,43.74,43.59,43.64,5000.0,43.74,43.74,43.59,43.64,5000.0
2014-12-09 14:40:00,43.63,43.69,43.61,43.64,1500.0,43.63,43.69,43.61,43.64,1500.0
2014-12-09 14:50:00,43.65,43.66,43.63,43.66,3500.0,43.65,43.66,43.63,43.66,3500.0
2014-12-09 15:00:00,43.68,43.75,43.68,43.69,3700.0,43.68,43.75,43.68,43.69,3700.0
2014-12-09 15:10:00,43.69,43.71,43.66,43.71,5100.0,43.69,43.71,43.66,43.71,5100.0
2014-12-09 15:20:00,43.71,43.73,43.69,43.69,5300.0,43.71,43.73,43.69,43.69,5300.0
2014-12-09 15:30:00,43.68,43.69,43.62,43.68,12200.0,43.68,43.69,43.62,43.68,12200.0
2014-12-09 15:40:00,43.69,43.73,43.67,43.72,8000.0,43.69,43.73,43.67,43.72,8000.0
2014-12-09 15:50:00,43.72,43.8,43.69,43.75,35400.0,43.72,43.8,43.69,43.75,35400.0
2014-12-10 09:30:00,43.58,43.88,43.58,43.88,12100.0,43.58,43.88,43.58,43.88,12100.0
2014-12-10 09:40:00,43.83,43.89,43.63,43.81,17800.0,43.83,43.89,43.63,43.81,17800.0
2014-12-10 09:50:00,43.8,43.89,43.73,43.85,12000.0,43.8,43.89,43.73,43.85,12000.0
2014-12-10 10:00:00,43.85,43.97,43.85,43.88,7600.0,43.85,43.97,43.85,43.88,7600.0
2014-12-10 10:10:00,43.9,43.97,43.85,43.97,5700.0,43.9,43.97,43.85,43.97,5700.0
2014-12-10 10:20:00,43.97,43.99,43.88,43.88,5100.0,43.97,43.99,43.88,43.88,5100.0
2014-12-10 10:30:00,43.87,43.87,43.77,43.79,6000.0,43.87,43.87,43.77,43.79,6000.0
2014-12-10 10:40:00,43.83,43.95,43.83,43.91,4900.0,43.83,43.95,43.83,43.91,4900.0
2014-12-10 10:50:00,43.91,44.0,43.91,43.94,5900.0,43.91,44.0,43.91,43.94,5900.0
2014-12-10 11:00:00,43.93,43.99,43.9,43.98,5700.0,43.93,43.99,43.9,43.98,5700.0
2014-12-10 11:10:00,43.98,43.98,43.87,43.9,6600.0,43.98,43.98,43.87,43.9,6600.0
2014-12-10 11:20:00,43.92,43.98,43.9,43.94,4600.0,43.92,43.98,43.9,43.94,4600.0
2014-12-10 11:30:00,43.91,43.92,43.83,43.86,4500.0,43.91,43.92,43.83,43.86,4500.0
2014-12-10 11:40:00,43.85,43.85,43.76,43.78,5700.0,43.85,43.85,43.76,43.78,5700.0
2014-12-10 11:50:00,43.8,43.93,43.8,43.92,4000.0,43.8,43.93,43.8,43.92,4000.0
2014-12-10 12:00:00,43.91,43.92,43.78,43.84,4900.0,43.91,43.92,43.78,43.84,4900.0
2014-12-10 12:10:00,43.84,43.88,43.78,43.79,4800.0,43.84,43.88,43.78,43.79,4800.0
2014-12-10 12:20:00,43.77,43.82,43.76,43.76,3200.0,43.77,43.82,43.76,43.76,3200.0
2014-12-10 12:30:00,43.73,43.73,43.65,43.71,5400.0,43.73,43.73,43.65,43.71,5400.0
2014-12-10 12:40:00,43.67,43.67,43.63,43.67,9000.0,43.67,43.67,43.63,43.67,9000.0
2014-12-10 12:50:00,43.68,43.7,43.64,43.7,3700.0,43.68,43.7,43.64,43.7,3700.0
2014-12-10 13:00:00,43.68,43.69,43.65,43.66,4700.0,43.68,43.69,43.65,43.66,4700.0
2014-12-10 13:10:00,43.68,43.72,43.64,43.65,6100.0,43.68,43.72,43.64,43.65,6100.0
2014-12-10 13:20:00,43.65,43.66,43.59,43.66,6500.0,43.65,43.66,43.59,43.66,6500.0
2014-12-10 13:30:00,43.67,43.67,43.59,43.62,3500.0,43.67,43.67,43.59,43.62,3500.0
2014-12-10 13:40:00,43.61,43.61,43.51,43.53,4200.0,43.61,43.61,43.51,43.53,4200.0
2014-12-10 13:50:00,43.51,43.53,43.46,43.51,3300.0,43.51,43.53,43.46,43.51,3300.0
2014-12-10 14:00:00,43.5,43.5,43.42,43.45,4900.0,43.5,43.5,43.42,43.45,4900.0
2014-12-10 14:10:00,43.43,43.47,43.39,43.47,5200.0,43.43,43.47,43.39,43.47,5200.0
2014-12-10 14:20:00,43.45,43.46,43.38,43.39,4500.0,43.45,43.46,43.38,43.39,4500.0
2014-12-10 14:30:00,43.39,43.4,43.26,43.26,4200.0,43.39,43.4,43.26,43.26,4200.0
2014-12-10 14:40:00,43.25,43.34,43.25,43.3,6800.0,43.25,43.34,43.25,43.3,6800.0
2014-12-10 14:50:00,43.28,43.3,43.22,43.22,4900.0,43.28,43.3,43.22,43.22,4900.0
2014-12-10 15:00:00,43.21,43.25,43.1,43.25,8400.0,43.21,43.25,43.1,43.25,8400.0
2014-12-10 15:10:00,43.27,43.38,43.24,43.37,14500.0,43.27,43.38,43.24,43.37,14500.0
2014-12-10 15:20:00,43.39,43.42,43.31,43.33,9500.0,43.39,43.42,43.31,43.33,9500.0
2014-12-10 15:30:00,43.34,43.38,43.3,43.32,10900.0,43.34,43.38,43.3,43.32,10900.0
2014-12-10 15:40:00,43.33,43.33,43.25,43.26,21100.0,43.33,43.33,43.25,43.26,21100.0
2014-12-10 15:50:00,43.26,43.29,43.18,43.19,77200.0,43.26,43.29,43.18,43.19,77200.0
2014-12-11 09:30:00,43.43,43.89,43.41,43.8,22900.0,43.43,43.89,43.41,43.8,22900.0
2014-12-11 09:40:00,43.83,43.96,43.74,43.83,11800.0,43.83,43.96,43.74,43.83,11800.0
2014-12-11 09:50:00,43.84,43.94,43.8,43.9,8000.0,43.84,43.94,43.8,43.9,8000.0
2014-12-11 10:00:00,43.89,43.98,43.86,43.9,6900.0,43.89,43.98,43.86,43.9,6900.0
2014-12-11 10:10:00,43.88,44.09,43.88,44.09,12300.0,43.88,44.09,43.88,44.09,12300.0
2014-12-11 10:20:00,44.1,44.16,44.08,44.15,13000.0,44.1,44.16,44.08,44.15,13000.0
2014-12-11 10:30:00,44.16,44.22,44.14,44.22,14300.0,44.16,44.22,44.14,44.22,14300.0
2014-12-11 10:40:00,44.22,44.23,44.15,44.17,13900.0,44.22,44.23,44.15,44.17,13900.0
2014-12-11 10:50:00,44.17,44.19,44.06,44.06,9900.0,44.17,44.19,44.06,44.06,9900.0
2014-12-11 11:00:00,44.05,44.11,44.03,44.05,11000.0,44.05,44.11,44.03,44.05,11000.0
2014-12-11 11:10:00,44.07,44.08,44.0,44.0,12600.0,44.07,44.08,44.0,44.0,12600.0
2014-12-11 11:20:00,44.0,44.06,43.99,44.01,7200.0,44.0,44.06,43.99,44.01,7200.0
2014-12-11 11:30:00,44.0,44.06,43.98,44.01,9700.0,44.0,44.06,43.98,44.01,9700.0
2014-12-11 11:40:00,44.01,44.02,43.96,43.96,5100.0,44.01,44.02,43.96,43.96,5100.0
2014-12-11 11:50:00,43.96,44.02,43.95,43.98,5400.0,43.96,44.02,43.95,43.98,5400.0
2014-12-11 12:00:00,43.99,44.0,43.93,43.95,5900.0,43.99,44.0,43.93,43.95,5900.0
2014-12-11 12:10:00,43.93,43.97,43.91,43.94,5600.0,43.93,43.97,43.91,43.94,5600.0
2014-12-11 12:20:00,43.94,43.94,43.87,43.88,2800.0,43.94,43.94,43.87,43.88,2800.0
2014-12-11 12:30:00,43.85,43.9,43.84,43.87,4500.0,43.85,43.9,43.84,43.87,4500.0
2014-12-11 12:40:00,43.87,43.87,43.8,43.83,3800.0,43.87,43.87,43.8,43.83,3800.0
2014-12-11 12:50:00,43.83,43.84,43.81,43.81,3800.0,43.83,43.84,43.81,43.81,3800.0
2014-12-11 13:00:00,43.8,43.83,43.78,43.79,5100.0,43.8,43.83,43.78,43.79,5100.0
2014-12-11 13:10:00,43.8,43.8,43.73,43.73,2800.0,43.8,43.8,43.73,43.73,2800.0
2014-12-11 13:20:00,43.72,43.75,43.69,43.7,5400.0,43.72,43.75,43.69,43.7,5400.0
2014-12-11 13:30:00,43.7,43.77,43.7,43.74,5200.0,43.7,43.77,43.7,43.74,5200.0
2014-12-11 13:40:00,43.75,43.8,43.75,43.8,3900.0,43.75,43.8,43.75,43.8,3900.0
2014-12-11 13:50:00,43.78,43.78,43.73,43.73,3000.0,43.78,43.78,43.73,43.73,3000.0
2014-12-11 14:00:00,43.72,43.76,43.69,43.75,7600.0,43.72,43.76,43.69,43.75,7600.0
2014-12-11 14:10:00,43.73,43.73,43.66,43.67,3700.0,43.73,43.73,43.66,43.67,3700.0
2014-12-11 14:20:00,43.67,43.71,43.65,43.66,6000.0,43.67,43.71,43.65,43.66,6000.0
2014-12-11 14:30:00,43.66,43.7,43.63,43.7,8900.0,43.66,43.7,43.63,43.7,8900.0
2014-12-11 14:40:00,43.71,43.75,43.7,43.72,12300.0,43.71,43.75,43.7,43.72,12300.0
2014-12-11 14:50:00,43.72,43.75,43.68,43.69,12500.0,43.72,43.75,43.68,43.69,12500.0
2014-12-11 15:00:00,43.68,43.79,43.68,43.78,17100.0,43.68,43.79,43.68,43.78,17100.0
2014-12-11 15:10:00,43.77,43.88,43.77,43.86,12200.0,43.77,43.88,43.77,43.86,12200.0
2014-12-11 15:20:00,43.87,43.89,43.81,43.87,17400.0,43.87,43.89,43.81,43.87,17400.0
2014-12-11 15:30:00,43.87,43.89,43.75,43.75,16600.0,43.87,43.89,43.75,43.75,16600.0
2014-12-11 15:40:00,43.75,43.81,43.61,43.61,31600.0,43.75,43.81,43.61,43.61,31600.0
2014-12-11 15:50:00,43.6,43.6,43.49,43.55,163800.0,43.6,43.6,43.49,43.55,163800.0
2014-12-12 09:30:00,43.35,43.44,43.14,43.39,9800.0,43.35,43.44,43.14,43.39,9800.0
2014-12-12 09:40:00,43.39,43.48,43.17,43.18,10200.0,43.39,43.48,43.17,43.18,10200.0
2014-12-12 09:50:00,43.18,43.34,43.18,43.31,14900.0,43.18,43.34,43.18,43.31,14900.0
2014-12-12 10:00:00,43.31,43.36,43.21,43.36,6100.0,43.31,43.36,43.21,43.36,6100.0
2014-12-12 10:10:00,43.36,43.36,43.19,43.29,9800.0,43.36,43.36,43.19,43.29,9800.0
2014-12-12 10:20:00,43.3,43.3,43.18,43.22,9600.0,43.3,43.3,43.18,43.22,9600.0
2014-12-12 10:30:00,43.24,43.26,43.15,43.19,11300.0,43.24,43.26,43.15,43.19,11300.0
2014-12-12 10:40:00,43.17,43.19,43.08,43.09,10600.0,43.17,43.19,43.08,43.09,10600.0
2014-12-12 10:50:00,43.08,43.08,42.97,42.97,9500.0,43.08,43.08,42.97,42.97,9500.0
2014-12-12 11:00:00,42.95,42.96,42.89,42.95,9900.0,42.95,42.96,42.89,42.95,9900.0
2014-12-12 11:10:00,42.94,43.05,42.91,43.02,9700.0,42.94,43.05,42.91,43.02,9700.0
2014-12-12 11:20:00,43.02,43.09,42.98,42.98,5000.0,43.02,43.09,42.98,42.98,5000.0
2014-12-12 11:30:00,42.96,43.05,42.94,43.01,8600.0,42.96,43.05,42.94,43.01,8600.0
2014-12-12 11:40:00,43.01,43.03,42.97,42.98,3400.0,43.01,43.03,42.97,42.98,3400.0
2014-12-12 11:50:00,42.97,42.99,42.87,42.89,5400.0,42.97,42.99,42.87,42.89,5400.0
2014-12-12 12:00:00,42.9,42.92,42.86,42.87,4200.0,42.9,42.92,42.86,42.87,4200.0
2014-12-12 12:10:00,42.88,42.89,42.84,42.87,4400.0,42.88,42.89,42.84,42.87,4400.0
2014-12-12 12:20:00,42.87,42.92,42.83,42.91,4200.0,42.87,42.92,42.83,42.91,4200.0
2014-12-12 12:30:00,42.91,42.92,42.85,42.87,4700.0,42.91,42.92,42.85,42.87,4700.0
2014-12-12 12:40:00,42.86,42.86,42.81,42.82,3000.0,42.86,42.86,42.81,42.82,3000.0
2014-12-12 12:50:00,42.83,42.83,42.76,42.76,3400.0,42.83,42.83,42.76,42.76,3400.0
2014-12-12 13:00:00,42.76,42.88,42.75,42.88,5400.0,42.76,42.88,42.75,42.88,5400.0
2014-12-12 13:10:00,42.88,42.98,42.82,42.93,7000.0,42.88,42.98,42.82,42.93,7000.0
2014-12-12 13:20:00,42.94,42.97,42.93,42.95,3200.0,42.94,42.97,42.93,42.95,3200.0
2014-12-12 13:30:00,42.96,42.97,42.88,42.9,5000.0,42.96,42.97,42.88,42.9,5000.0
2014-12-12 13:40:00,42.91,42.91,42.82,42.88,4400.0,42.91,42.91,42.82,42.88,4400.0
2014-12-12 13:50:00,42.87,42.96,42.87,42.92,3100.0,42.87,42.96,42.87,42.92,3100.0
2014-12-12 14:00:00,42.92,42.93,42.89,42.89,4200.0,42.92,42.93,42.89,42.89,4200.0
2014-12-12 14:10:00,42.88,42.88,42.78,42.81,7600.0,42.88,42.88,42.78,42.81,7600.0
2014-12-12 14:20:00,42.8,42.84,42.77,42.77,7300.0,42.8,42.84,42.77,42.77,7300.0
2014-12-12 14:30:00,42.75,42.8,42.74,42.77,6700.0,42.75,42.8,42.74,42.77,6700.0
2014-12-12 14:40:00,42.75,42.75,42.69,42.72,4500.0,42.75,42.75,42.69,42.72,4500.0
2014-12-12 14:50:00,42.71,42.73,42.65,42.73,8300.0,42.71,42.73,42.65,42.73,8300.0
2014-12-12 15:00:00,42.73,42.75,42.67,42.71,8500.0,42.73,42.75,42.67,42.71,8500.0
2014-12-12 15:10:00,42.72,42.72,42.65,42.66,15700.0,42.72,42.72,42.65,42.66,15700.0
2014-12-12 15:20:00,42.67,42.69,42.58,42.6,16700.0,42.67,42.69,42.58,42.6,16700.0
2014-12-12 15:30:00,42.6,42.6,42.47,42.48,22800.0,42.6,42.6,42.47,42.48,22800.0
2014-12-12 15:40:00,42.44,42.56,42.43,42.54,32700.0,42.44,42.56,42.43,42.54,32700.0
2014-12-12 15:50:00,42.54,42.57,42.4,42.42,70300.0,42.54,42.57,42.4,42.42,70300.0
2014-12-15 09:30:00,42.78,42.92,42.69,42.77,9100.0,42.78,42.92,42.69,42.77,9100.0
2014-12-15 09:40:00,42.72,42.99,42.72,42.84,32600.0,42.72,42.99,42.72,42.84,32600.0
2014-12-15 09:50:00,42.84,42.84,42.71,42.78,4600.0,42.84,42.84,42.71,42.78,4600.0
2014-12-15 10:00:00,42.78,42.8,42.69,42.71,7800.0,42.78,42.8,42.69,42.71,7800.0
2014-12-15 10:10:00,42.74,42.81,42.71,42.76,6800.0,42.74,42.81,42.71,42.76,6800.0
2014-12-15 10:20:00,42.76,42.76,42.66,42.72,6300.0,42.76,42.76,42.66,42.72,6300.0
2014-12-15 10:30:00,42.72,42.73,42.59,42.59,6100.0,42.72,42.73,42.59,42.59,6100.0
2014-12-15 10:40:00,42.6,42.61,42.46,42.5,7700.0,42.6,42.61,42.46,42.5,7700.0
2014-12-15 10:50:00,42.52,42.58,42.5,42.51,3500.0,42.52,42.58,42.5,42.51,3500.0
2014-12-15 11:00:00,42.5,42.5,42.36,42.43,6000.0,42.5,42.5,42.36,42.43,6000.0
2014-12-15 11:10:00,42.4,42.41,42.28,42.3,3800.0,42.4,42.41,42.28,42.3,3800.0
2014-12-15 11:20:00,42.3,42.32,42.16,42.19,6000.0,42.3,42.32,42.16,42.19,6000.0
2014-12-15 11:30:00,42.17,42.29,42.17,42.17,3800.0,42.17,42.29,42.17,42.17,3800.0
2014-12-15 11:40:00,42.16,42.22,42.13,42.17,6100.0,42.16,42.22,42.13,42.17,6100.0
2014-12-15 11:50:00,42.16,42.17,42.06,42.07,5000.0,42.16,42.17,42.06,42.07,5000.0
2014-12-15 12:00:00,42.06,42.22,42.06,42.21,14700.0,42.06,42.22,42.06,42.21,14700.0
2014-12-15 12:10:00,42.16,42.19,42.13,42.16,4800.0,42.16,42.19,42.13,42.16,4800.0
2014-12-15 12:20:00,42.17,42.32,42.15,42.3,3900.0,42.17,42.32,42.15,42.3,3900.0
2014-12-15 12:30:00,42.32,42.35,42.23,42.34,12200.0,42.32,42.35,42.23,42.34,12200.0
2014-12-15 12:40:00,42.34,42.36,42.29,42.35,3300.0,42.34,42.36,42.29,42.35,3300.0
2014-12-15 12:50:00,42.38,42.45,42.35,42.44,5400.0,42.38,42.45,42.35,42.44,5400.0
2014-12-15 13:00:00,42.44,42.52,42.41,42.41,6500.0,42.44,42.52,42.41,42.41,6500.0
2014-12-15 13:10:00,42.41,42.41,42.32,42.38,7700.0,42.41,42.41,42.32,42.38,7700.0
2014-12-15 13:20:00,42.37,42.42,42.36,42.4,4700.0,42.37,42.42,42.36,42.4,4700.0
2014-12-15 13:30:00,42.39,42.43,42.35,42.42,9000.0,42.39,42.43,42.35,42.42,9000.0
2014-12-15 13:40:00,42.42,42.46,42.4,42.42,7000.0,42.42,42.46,42.4,42.42,7000.0
2014-12-15 13:50:00,42.4,42.48,42.4,42.43,10700.0,42.4,42.48,42.4,42.43,10700.0
2014-12-15 14:00:00,42.46,42.48,42.41,42.47,6100.0,42.46,42.48,42.41,42.47,6100.0
2014-12-15 14:10:00,42.46,42.48,42.43,42.46,5800.0,42.46,42.48,42.43,42.46,5800.0
2014-12-15 14:20:00,42.48,42.64,42.46,42.62,11100.0,42.48,42.64,42.46,42.62,11100.0
2014-12-15 14:30:00,42.62,42.75,42.6,42.72,11000.0,42.62,42.75,42.6,42.72,11000.0
2014-12-15 14:40:00,42.73,42.75,42.65,42.67,17500.0,42.73,42.75,42.65,42.67,17500.0
2014-12-15 14:50:00,42.66,42.67,42.53,42.55,58700.0,42.66,42.67,42.53,42.55,58700.0
2014-12-15 15:00:00,42.54,42.59,42.5,42.56,28500.0,42.54,42.59,42.5,42.56,28500.0
2014-12-15 15:10:00,42.55,42.59,42.45,42.45,90600.0,42.55,42.59,42.45,42.45,90600.0
2014-12-15 15:20:00,42.45,42.47,42.38,42.39,19700.0,42.45,42.47,42.38,42.39,19700.0
2014-12-15 15:30:00,42.39,42.51,42.31,42.5,16000.0,42.39,42.51,42.31,42.5,16000.0
2014-12-15 15:40:00,42.5,42.53,42.43,42.48,18000.0,42.5,42.53,42.43,42.48,18000.0
2014-12-15 15:50:00,42.48,42.48,42.3,42.31,47800.0,42.48,42.48,42.3,42.31,47800.0
2014-12-16 09:30:00,42.15,42.48,42.05,42.1,15100.0,42.15,42.48,42.05,42.1,15100.0
2014-12-16 09:40:00,42.13,42.45,42.09,42.36,12800.0,42.13,42.45,42.09,42.36,12800.0
2014-12-16 09:50:00,42.35,42.38,42.17,42.23,15200.0,42.35,42.38,42.17,42.23,15200.0
2014-12-16 10:00:00,42.21,42.32,42.07,42.11,11600.0,42.21,42.32,42.07,42.11,11600.0
2014-12-16 10:10:00,42.15,42.23,42.06,42.2,12500.0,42.15,42.23,42.06,42.2,12500.0
2014-12-16 10:20:00,42.2,42.32,42.14,42.3,6900.0,42.2,42.32,42.14,42.3,6900.0
2014-12-16 10:30:00,42.27,42.27,42.08,42.14,8600.0,42.27,42.27,42.08,42.14,8600.0
2014-12-16 10:40:00,42.1,42.15,42.01,42.07,11500.0,42.1,42.15,42.01,42.07,11500.0
2014-12-16 10:50:00,42.07,42.22,42.07,42.2,5400.0,42.07,42.22,42.07,42.2,5400.0
2014-12-16 11:00:00,42.19,42.2,42.11,42.11,10900.0,42.19,42.2,42.11,42.11,10900.0
2014-12-16 11:10:00,42.12,42.34,42.12,42.34,6300.0,42.12,42.34,42.12,42.34,6300.0
2014-12-16 11:20:00,42.4,42.51,42.35,42.5,9400.0,42.4,42.51,42.35,42.5,9400.0
2014-12-16 11:30:00,42.51,42.63,42.51,42.6,8100.0,42.51,42.63,42.51,42.6,8100.0
2014-12-16 11:40:00,42.6,42.67,42.53,42.64,12200.0,42.6,42.67,42.53,42.64,12200.0
2014-12-16 11:50:00,42.65,42.67,42.52,42.53,8500.0,42.65,42.67,42.52,42.53,8500.0
2014-12-16 12:00:00,42.54,42.58,42.53,42.54,8000.0,42.54,42.58,42.53,42.54,8000.0
2014-12-16 12:10:00,42.54,42.63,42.54,42.6,9000.0,42.54,42.63,42.54,42.6,9000.0
2014-12-16 12:20:00,42.61,42.61,42.5,42.54,9500.0,42.61,42.61,42.5,42.54,9500.0
2014-12-16 12:30:00,42.52,42.63,42.51,42.63,9800.0,42.52,42.63,42.51,42.63,9800.0
2014-12-16 12:40:00,42.62,42.62,42.49,42.61,10300.0,42.62,42.62,42.49,42.61,10300.0
2014-12-16 12:50:00,42.61,42.61,42.52,42.52,7300.0,42.61,42.61,42.52,42.52,7300.0
2014-12-16 13:00:00,42.52,42.61,42.49,42.5,5200.0,42.52,42.61,42.49,42.5,5200.0
2014-12-16 13:10:00,42.49,42.5,42.37,42.39,9300.0,42.49,42.5,42.37,42.39,9300.0
2014-12-16 13:20:00,42.39,42.44,42.32,42.33,5800.0,42.39,42.44,42.32,42.33,5800.0
2014-12-16 13:30:00,42.31,42.51,42.27,42.47,10200.0,42.31,42.51,42.27,42.47,10200.0
2014-12-16 13:40:00,42.5,42.59,42.46,42.55,7600.0,42.5,42.59,42.46,42.55,7600.0
2014-12-16 13:50:00,42.55,42.61,42.51,42.53,6900.0,42.55,42.61,42.51,42.53,6900.0
2014-12-16 14:00:00,42.53,42.58,42.45,42.55,5900.0,42.53,42.58,42.45,42.55,5900.0
2014-12-16 14:10:00,42.54,42.56,42.5,42.52,8900.0,42.54,42.56,42.5,42.52,8900.0
2014-12-16 14:20:00,42.54,42.55,42.44,42.48,11200.0,42.54,42.55,42.44,42.48,11200.0
2014-12-16 14:30:00,42.49,42.56,42.45,42.5,15200.0,42.49,42.56,42.45,42.5,15200.0
2014-12-16 14:40:00,42.52,42.56,42.48,42.52,11700.0,42.52,42.56,42.48,42.52,11700.0
2014-12-16 14:50:00,42.52,42.52,42.4,42.49,17100.0,42.52,42.52,42.4,42.49,17100.0
2014-12-16 15:00:00,42.49,42.52,42.37,42.41,30900.0,42.49,42.52,42.37,42.41,30900.0
2014-12-16 15:10:00,42.42,42.44,42.35,42.4,36500.0,42.42,42.44,42.35,42.4,36500.0
2014-12-16 15:20:00,42.4,42.41,42.24,42.31,25600.0,42.4,42.41,42.24,42.31,25600.0
2014-12-16 15:30:00,42.28,42.44,42.28,42.34,79700.0,42.28,42.44,42.28,42.34,79700.0
2014-12-16 15:40:00,42.34,42.38,42.23,42.33,41900.0,42.34,42.38,42.23,42.33,41900.0
2014-12-16 15:50:00,42.29,42.33,42.08,42.08,134800.0,42.29,42.33,42.08,42.08,134800.0
2014-12-17 09:30:00,42.24,42.52,42.16,42.45,12900.0,42.24,42.52,42.16,42.45,12900.0
2014-12-17 09:40:00,42.46,42.55,42.36,42.41,15900.0,42.46,42.55,42.36,42.41,15900.0
2014-12-17 09:50:00,42.47,42.64,42.46,42.64,7400.0,42.47,42.64,42.46,42.64,7400.0
2014-12-17 10:00:00,42.6,42.65,42.52,42.56,16400.0,42.6,42.65,42.52,42.56,16400.0
2014-12-17 10:10:00,42.59,42.61,42.48,42.52,8600.0,42.59,42.61,42.48,42.52,8600.0
2014-12-17 10:20:00,42.52,42.52,42.42,42.49,7500.0,42.52,42.52,42.42,42.49,7500.0
2014-12-17 10:30:00,42.5,42.52,42.44,42.51,27200.0,42.5,42.52,42.44,42.51,27200.0
2014-12-17 10:40:00,42.48,42.56,42.45,42.53,5300.0,42.48,42.56,42.45,42.53,5300.0
2014-12-17 10:50:00,42.53,42.53,42.39,42.4,4700.0,42.53,42.53,42.39,42.4,4700.0
2014-12-17 11:00:00,42.4,42.46,42.32,42.32,7600.0,42.4,42.46,42.32,42.32,7600.0
2014-12-17 11:10:00,42.32,42.33,42.21,42.26,7700.0,42.32,42.33,42.21,42.26,7700.0
2014-12-17 11:20:00,42.25,42.32,42.22,42.29,12500.0,42.25,42.32,42.22,42.29,12500.0
2014-12-17 11:30:00,42.3,42.41,42.25,42.39,5200.0,42.3,42.41,42.25,42.39,5200.0
2014-12-17 11:40:00,42.41,42.46,42.38,42.43,3300.0,42.41,42.46,42.38,42.43,3300.0
2014-12-17 11:50:00,42.41,42.52,42.39,42.49,7300.0,42.41,42.52,42.39,42.49,7300.0
2014-12-17 12:00:00,42.48,42.48,42.4,42.41,4100.0,42.48,42.48,42.4,42.41,4100.0
2014-12-17 12:10:00,42.42,42.44,42.41,42.43,3400.0,42.42,42.44,42.41,42.43,3400.0
2014-12-17 12:20:00,42.42,42.42,42.3,42.33,4700.0,42.42,42.42,42.3,42.33,4700.0
2014-12-17 12:30:00,42.33,42.39,42.31,42.35,5900.0,42.33,42.39,42.31,42.35,5900.0
2014-12-17 12:40:00,42.33,42.37,42.31,42.37,4900.0,42.33,42.37,42.31,42.37,4900.0
2014-12-17 12:50:00,42.39,42.44,42.37,42.42,5700.0,42.39,42.44,42.37,42.42,5700.0
2014-12-17 13:00:00,42.4,42.47,42.4,42.46,8400.0,42.4,42.47,42.4,42.46,8400.0
2014-12-17 13:10:00,42.45,42.51,42.43,42.46,5000.0,42.45,42.51,42.43,42.46,5000.0
2014-12-17 13:20:00,42.46,42.5,42.39,42.49,8900.0,42.46,42.5,42.39,42.49,8900.0
2014-12-17 13:30:00,42.52,42.55,42.49,42.53,4100.0,42.52,42.55,42.49,42.53,4100.0
2014-12-17 13:40:00,42.52,42.57,42.48,42.54,4500.0,42.52,42.57,42.48,42.54,4500.0
2014-12-17 13:50:00,42.53,42.55,42.49,42.55,5000.0,42.53,42.55,42.49,42.55,5000.0
2014-12-17 14:00:00,42.58,42.86,42.55,42.83,12500.0,42.58,42.86,42.55,42.83,12500.0
2014-12-17 14:10:00,42.84,42.9,42.79,42.79,9100.0,42.84,42.9,42.79,42.79,9100.0
2014-12-17 14:20:00,42.79,42.86,42.75,42.82,6800.0,42.79,42.86,42.75,42.82,6800.0
2014-12-17 14:30:00,42.82,42.95,42.77,42.95,17300.0,42.82,42.95,42.77,42.95,17300.0
2014-12-17 14:40:00,42.95,42.96,42.79,42.82,12700.0,42.95,42.96,42.79,42.82,12700.0
2014-12-17 14:50:00,42.81,42.91,42.76,42.82,12500.0,42.81,42.91,42.76,42.82,12500.0
2014-12-17 15:00:00,42.82,42.83,42.66,42.71,20400.0,42.82,42.83,42.66,42.71,20400.0
2014-12-17 15:10:00,42.74,42.79,42.67,42.78,17600.0,42.74,42.79,42.67,42.78,17600.0
2014-12-17 15:20:00,42.78,42.85,42.73,42.85,8900.0,42.78,42.85,42.73,42.85,8900.0
2014-12-17 15:30:00,42.85,42.89,42.77,42.87,26100.0,42.85,42.89,42.77,42.87,26100.0
2014-12-17 15:40:00,42.87,43.03,42.82,43.02,32500.0,42.87,43.03,42.82,43.02,32500.0
2014-12-17 15:50:00,43.03,43.03,42.91,42.97,41100.0,43.03,43.03,42.91,42.97,41100.0
2014-12-18 09:30:00,43.5,43.72,43.45,43.67,21800.0,43.5,43.72,43.45,43.67,21800.0
2014-12-18 09:40:00,43.67,43.7,43.54,43.54,9500.0,43.67,43.7,43.54,43.54,9500.0
2014-12-18 09:50:00,43.55,43.67,43.55,43.67,9800.0,43.55,43.67,43.55,43.67,9800.0
2014-12-18 10:00:00,43.69,43.69,43.58,43.66,6800.0,43.69,43.69,43.58,43.66,6800.0
2014-12-18 10:10:00,43.65,43.71,43.56,43.7,9200.0,43.65,43.71,43.56,43.7,9200.0
2014-12-18 10:20:00,43.68,43.7,43.63,43.63,7000.0,43.68,43.7,43.63,43.63,7000.0
2014-12-18 10:30:00,43.66,43.71,43.64,43.64,6700.0,43.66,43.71,43.64,43.64,6700.0
2014-12-18 10:40:00,43.62,43.7,43.58,43.69,6800.0,43.62,43.7,43.58,43.69,6800.0
2014-12-18 10:50:00,43.67,43.68,43.58,43.61,5400.0,43.67,43.68,43.58,43.61,5400.0
2014-12-18 11:00:00,43.6,43.62,43.49,43.52,5800.0,43.6,43.62,43.49,43.52,5800.0
2014-12-18 11:10:00,43.53,43.61,43.51,43.61,7500.0,43.53,43.61,43.51,43.61,7500.0
2014-12-18 11:20:00,43.61,43.76,43.59,43.69,34700.0,43.61,43.76,43.59,43.69,34700.0
2014-12-18 11:30:00,43.7,43.72,43.67,43.68,21500.0,43.7,43.72,43.67,43.68,21500.0
2014-12-18 11:40:00,43.68,43.71,43.66,43.71,6600.0,43.68,43.71,43.66,43.71,6600.0
2014-12-18 11:50:00,43.71,43.75,43.7,43.75,6800.0,43.71,43.75,43.7,43.75,6800.0
2014-12-18 12:00:00,43.76,43.83,43.7,43.83,5500.0,43.76,43.83,43.7,43.83,5500.0
2014-12-18 12:10:00,43.83,43.85,43.8,43.82,9100.0,43.83,43.85,43.8,43.82,9100.0
2014-12-18 12:20:00,43.8,43.83,43.75,43.76,17000.0,43.8,43.83,43.75,43.76,17000.0
2014-12-18 12:30:00,43.76,43.78,43.71,43.76,3200.0,43.76,43.78,43.71,43.76,3200.0
2014-12-18 12:40:00,43.75,43.78,43.73,43.78,6800.0,43.75,43.78,43.73,43.78,6800.0
2014-12-18 12:50:00,43.78,43.8,43.75,43.75,30400.0,43.78,43.8,43.75,43.75,30400.0
2014-12-18 13:00:00,43.75,43.87,43.74,43.85,8200.0,43.75,43.87,43.74,43.85,8200.0
2014-12-18 13:10:00,43.85,43.87,43.82,43.85,5400.0,43.85,43.87,43.82,43.85,5400.0
2014-12-18 13:20:00,43.86,43.87,43.81,43.83,9800.0,43.86,43.87,43.81,43.83,9800.0
2014-12-18 13:30:00,43.82,43.86,43.82,43.84,5500.0,43.82,43.86,43.82,43.84,5500.0
2014-12-18 13:40:00,43.84,43.85,43.8,43.84,14700.0,43.84,43.85,43.8,43.84,14700.0
2014-12-18 13:50:00,43.82,43.83,43.79,43.8,12700.0,43.82,43.83,43.79,43.8,12700.0
2014-12-18 14:00:00,43.81,43.84,43.8,43.84,5000.0,43.81,43.84,43.8,43.84,5000.0
2014-12-18 14:10:00,43.84,43.87,43.82,43.86,4700.0,43.84,43.87,43.82,43.86,4700.0
2014-12-18 14:20:00,43.86,43.89,43.83,43.84,15800.0,43.86,43.89,43.83,43.84,15800.0
2014-12-18 14:30:00,43.84,43.9,43.84,43.9,8500.0,43.84,43.9,43.84,43.9,8500.0
2014-12-18 14:40:00,43.87,43.87,43.76,43.78,6300.0,43.87,43.87,43.76,43.78,6300.0
2014-12-18 14:50:00,43.81,43.83,43.78,43.82,6700.0,43.81,43.83,43.78,43.82,6700.0
2014-12-18 15:00:00,43.81,43.85,43.79,43.82,8500.0,43.81,43.85,43.79,43.82,8500.0
2014-12-18 15:10:00,43.82,43.84,43.8,43.8,15500.0,43.82,43.84,43.8,43.8,15500.0
2014-12-18 15:20:00,43.79,43.9,43.78,43.89,17800.0,43.79,43.9,43.78,43.89,17800.0
2014-12-18 15:30:00,43.88,43.94,43.87,43.93,23300.0,43.88,43.94,43.87,43.93,23300.0
2014-12-18 15:40:00,43.92,43.99,43.91,43.97,32900.0,43.92,43.99,43.91,43.97,32900.0
2014-12-18 15:50:00,43.97,44.13,43.97,44.13,77400.0,43.97,44.13,43.97,44.13,77400.0
2014-12-19 09:30:00,44.07,44.24,43.86,44.23,140500.0,44.07,44.24,43.86,44.23,140500.0
2014-12-19 09:40:00,44.21,44.29,44.18,44.23,11500.0,44.21,44.29,44.18,44.23,11500.0
2014-12-19 09:50:00,44.29,44.42,44.29,44.42,9900.0,44.29,44.42,44.29,44.42,9900.0
2014-12-19 10:00:00,44.42,44.47,44.39,44.47,14500.0,44.42,44.47,44.39,44.47,14500.0
2014-12-19 10:10:00,44.47,44.5,44.42,44.44,25300.0,44.47,44.5,44.42,44.44,25300.0
2014-12-19 10:20:00,44.43,44.43,44.34,44.38,11600.0,44.43,44.43,44.34,44.38,11600.0
2014-12-19 10:30:00,44.39,44.39,44.29,44.31,8400.0,44.39,44.39,44.29,44.31,8400.0
2014-12-19 10:40:00,44.32,44.34,44.21,44.21,18100.0,44.32,44.34,44.21,44.21,18100.0
2014-12-19 10:50:00,44.2,44.26,44.19,44.25,8000.0,44.2,44.26,44.19,44.25,8000.0
2014-12-19 11:00:00,44.24,44.24,44.16,44.18,22200.0,44.24,44.24,44.16,44.18,22200.0
2014-12-19 11:10:00,44.17,44.21,44.14,44.14,7300.0,44.17,44.21,44.14,44.14,7300.0
2014-12-19 11:20:00,44.14,44.16,44.05,44.06,7000.0,44.14,44.16,44.05,44.06,7000.0
2014-12-19 11:30:00,44.05,44.08,44.0,44.08,7500.0,44.05,44.08,44.0,44.08,7500.0
2014-12-19 11:40:00,44.09,44.11,44.08,44.09,4000.0,44.09,44.11,44.08,44.09,4000.0
2014-12-19 11:50:00,44.09,44.13,44.08,44.08,7700.0,44.09,44.13,44.08,44.08,7700.0
2014-12-19 12:00:00,44.07,44.14,44.07,44.14,3300.0,44.07,44.14,44.07,44.14,3300.0
2014-12-19 12:10:00,44.11,44.11,44.04,44.06,3300.0,44.11,44.11,44.04,44.06,3300.0
2014-12-19 12:20:00,44.03,44.03,43.88,43.9,7900.0,44.03,44.03,43.88,43.9,7900.0
2014-12-19 12:30:00,43.88,43.92,43.86,43.86,11100.0,43.88,43.92,43.86,43.86,11100.0
2014-12-19 12:40:00,43.85,43.87,43.84,43.87,4000.0,43.85,43.87,43.84,43.87,4000.0
2014-12-19 12:50:00,43.88,43.89,43.86,43.86,2200.0,43.88,43.89,43.86,43.86,2200.0
2014-12-19 13:00:00,43.85,43.87,43.83,43.86,4300.0,43.85,43.87,43.83,43.86,4300.0
2014-12-19 13:10:00,43.86,43.86,43.84,43.86,3300.0,43.86,43.86,43.84,43.86,3300.0
2014-12-19 13:20:00,43.85,43.87,43.82,43.82,5100.0,43.85,43.87,43.82,43.82,5100.0
2014-12-19 13:30:00,43.8,43.85,43.8,43.81,6600.0,43.8,43.85,43.8,43.81,6600.0
2014-12-19 13:40:00,43.8,43.84,43.78,43.83,6200.0,43.8,43.84,43.78,43.83,6200.0
2014-12-19 13:50:00,43.83,43.84,43.78,43.83,4100.0,43.83,43.84,43.78,43.83,4100.0
2014-12-19 14:00:00,43.87,43.98,43.86,43.94,3600.0,43.87,43.98,43.86,43.94,3600.0
2014-12-19 14:10:00,43.95,43.99,43.94,43.98,3800.0,43.95,43.99,43.94,43.98,3800.0
2014-12-19 14:20:00,43.97,43.98,43.92,43.98,5200.0,43.97,43.98,43.92,43.98,5200.0
2014-12-19 14:30:00,43.98,44.01,43.96,43.97,3900.0,43.98,44.01,43.96,43.97,3900.0
2014-12-19 14:40:00,43.97,44.0,43.94,43.96,7200.0,43.97,44.0,43.94,43.96,7200.0
2014-12-19 14:50:00,43.98,44.0,43.94,43.94,6600.0,43.98,44.0,43.94,43.94,6600.0
2014-12-19 15:00:00,43.95,44.0,43.92,43.99,20400.0,43.95,44.0,43.92,43.99,20400.0
2014-12-19 15:10:00,43.98,44.0,43.93,43.93,26200.0,43.98,44.0,43.93,43.93,26200.0
2014-12-19 15:20:00,43.94,44.01,43.92,43.99,40900.0,43.94,44.01,43.92,43.99,40900.0
2014-12-19 15:30:00,43.99,44.02,43.96,44.02,27100.0,43.99,44.02,43.96,44.02,27100.0
2014-12-19 15:40:00,44.02,44.03,43.96,43.96,18800.0,44.02,44.03,43.96,43.96,18800.0
2014-12-19 15:50:00,43.96,43.98,43.86,43.96,84900.0,43.96,43.98,43.86,43.96,84900.0
2014-12-22 09:30:00,43.92,44.18,43.92,44.06,27800.0,43.92,44.18,43.92,44.06,27800.0
2014-12-22 09:40:00,44.06,44.06,43.89,43.94,27500.0,44.06,44.06,43.89,43.94,27500.0
2014-12-22 09:50:00,43.93,44.0,43.87,43.98,8000.0,43.93,44.0,43.87,43.98,8000.0
2014-12-22 10:00:00,43.95,44.01,43.78,44.0,29200.0,43.95,44.01,43.78,44.0,29200.0
2014-12-22 10:10:00,44.01,44.03,43.98,44.02,10900.0,44.01,44.03,43.98,44.02,10900.0
2014-12-22 10:20:00,44.03,44.06,43.99,44.0,16700.0,44.03,44.06,43.99,44.0,16700.0
2014-12-22 10:30:00,44.02,44.04,43.98,44.01,9300.0,44.02,44.04,43.98,44.01,9300.0
2014-12-22 10:40:00,44.01,44.02,43.97,43.97,7200.0,44.01,44.02,43.97,43.97,7200.0
2014-12-22 10:50:00,44.0,44.01,43.95,44.0,5300.0,44.0,44.01,43.95,44.0,5300.0
2014-12-22 11:00:00,44.0,44.01,43.96,43.99,5900.0,44.0,44.01,43.96,43.99,5900.0
2014-12-22 11:10:00,43.98,44.01,43.98,44.01,6300.0,43.98,44.01,43.98,44.01,6300.0
2014-12-22 11:20:00,44.01,44.03,44.0,44.0,10600.0,44.01,44.03,44.0,44.0,10600.0
2014-12-22 11:30:00,43.99,44.01,43.97,43.98,4200.0,43.99,44.01,43.97,43.98,4200.0
2014-12-22 11:40:00,43.99,44.0,43.97,43.98,3500.0,43.99,44.0,43.97,43.98,3500.0
2014-12-22 11:50:00,43.99,43.99,43.96,43.96,2500.0,43.99,43.99,43.96,43.96,2500.0
2014-12-22 12:00:00,43.96,44.0,43.96,44.0,2300.0,43.96,44.0,43.96,44.0,2300.0
2014-12-22 12:10:00,44.0,44.01,43.98,43.98,2500.0,44.0,44.01,43.98,43.98,2500.0
2014-12-22 12:20:00,43.98,43.99,43.94,43.94,4300.0,43.98,43.99,43.94,43.94,4300.0
2014-12-22 12:30:00,43.95,43.95,43.93,43.95,2900.0,43.95,43.95,43.93,43.95,2900.0
2014-12-22 12:40:00,43.95,43.96,43.92,43.93,2000.0,43.95,43.96,43.92,43.93,2000.0
2014-12-22 12:50:00,43.93,43.96,43.93,43.95,3300.0,43.93,43.96,43.93,43.95,3300.0
2014-12-22 13:00:00,43.96,43.97,43.92,43.92,4900.0,43.96,43.97,43.92,43.92,4900.0
2014-12-22 13:10:00,43.93,43.94,43.93,43.94,1800.0,43.93,43.94,43.93,43.94,1800.0
2014-12-22 13:20:00,43.94,43.97,43.94,43.97,1700.0,43.94,43.97,43.94,43.97,1700.0
2014-12-22 13:30:00,43.97,44.0,43.97,44.0,3500.0,43.97,44.0,43.97,44.0,3500.0
2014-12-22 13:40:00,43.99,44.02,43.96,44.0,46100.0,43.99,44.02,43.96,44.0,46100.0
2014-12-22 13:50:00,44.01,44.02,43.98,43.99,8600.0,44.01,44.02,43.98,43.99,8600.0
2014-12-22 14:00:00,43.99,44.0,43.98,44.0,2200.0,43.99,44.0,43.98,44.0,2200.0
2014-12-22 14:10:00,44.01,44.01,43.98,43.98,11500.0,44.01,44.01,43.98,43.98,11500.0
2014-12-22 14:20:00,43.99,44.0,43.99,44.0,1400.0,43.99,44.0,43.99,44.0,1400.0
2014-12-22 14:30:00,44.0,44.0,43.98,43.98,7300.0,44.0,44.0,43.98,43.98,7300.0
2014-12-22 14:40:00,43.99,44.01,43.98,44.0,9700.0,43.99,44.01,43.98,44.0,9700.0
2014-12-22 14:50:00,44.0,44.01,43.99,44.01,5700.0,44.0,44.01,43.99,44.01,5700.0
2014-12-22 15:00:00,44.01,44.03,43.99,44.02,8700.0,44.01,44.03,43.99,44.02,8700.0
2014-12-22 15:10:00,44.02,44.04,43.99,44.0,16700.0,44.02,44.04,43.99,44.0,16700.0
2014-12-22 15:20:00,44.01,44.01,43.97,43.99,14900.0,44.01,44.01,43.97,43.99,14900.0
2014-12-22 15:30:00,43.99,44.01,43.96,43.99,16400.0,43.99,44.01,43.96,43.99,16400.0
2014-12-22 15:40:00,43.99,44.02,43.98,43.98,18700.0,43.99,44.02,43.98,43.98,18700.0
2014-12-22 15:50:00,43.99,44.04,43.96,44.02,35900.0,43.99,44.04,43.96,44.02,35900.0
2014-12-23 09:30:00,44.16,44.16,43.72,44.09,11000.0,44.16,44.16,43.72,44.09,11000.0
2014-12-23 09:40:00,44.1,44.22,44.07,44.16,20800.0,44.1,44.22,44.07,44.16,20800.0
2014-12-23 09:50:00,44.17,44.25,44.1,44.2,12800.0,44.17,44.25,44.1,44.2,12800.0
2014-12-23 10:00:00,44.18,44.21,44.13,44.21,8700.0,44.18,44.21,44.13,44.21,8700.0
2014-12-23 10:10:00,44.21,44.21,44.05,44.08,8200.0,44.21,44.21,44.05,44.08,8200.0
2014-12-23 10:20:00,44.09,44.16,44.08,44.16,8100.0,44.09,44.16,44.08,44.16,8100.0
2014-12-23 10:30:00,44.15,44.15,44.09,44.13,15000.0,44.15,44.15,44.09,44.13,15000.0
2014-12-23 10:40:00,44.14,44.14,43.99,44.0,11300.0,44.14,44.14,43.99,44.0,11300.0
2014-12-23 10:50:00,44.0,44.04,43.99,44.02,8500.0,44.0,44.04,43.99,44.02,8500.0
2014-12-23 11:00:00,44.02,44.05,43.99,44.05,6300.0,44.02,44.05,43.99,44.05,6300.0
2014-12-23 11:10:00,44.06,44.15,44.04,44.15,15600.0,44.06,44.15,44.04,44.15,15600.0
2014-12-23 11:20:00,44.15,44.2,44.14,44.19,3300.0,44.15,44.2,44.14,44.19,3300.0
2014-12-23 11:30:00,44.19,44.19,44.1,44.11,5800.0,44.19,44.19,44.1,44.11,5800.0
2014-12-23 11:40:00,44.11,44.13,44.08,44.1,5600.0,44.11,44.13,44.08,44.1,5600.0
2014-12-23 11:50:00,44.12,44.17,44.12,44.17,2900.0,44.12,44.17,44.12,44.17,2900.0
2014-12-23 12:00:00,44.16,44.17,44.14,44.16,3800.0,44.16,44.17,44.14,44.16,3800.0
2014-12-23 12:10:00,44.17,44.18,44.11,44.13,16500.0,44.17,44.18,44.11,44.13,16500.0
2014-12-23 12:20:00,44.12,44.12,44.06,44.09,20900.0,44.12,44.12,44.06,44.09,20900.0
2014-12-23 12:30:00,44.09,44.12,44.06,44.12,8900.0,44.09,44.12,44.06,44.12,8900.0
2014-12-23 12:40:00,44.12,44.15,44.11,44.11,3000.0,44.12,44.15,44.11,44.11,3000.0
2014-12-23 12:50:00,44.13,44.14,44.03,44.07,19700.0,44.13,44.14,44.03,44.07,19700.0
2014-12-23 13:00:00,44.09,44.14,44.07,44.14,2200.0,44.09,44.14,44.07,44.14,2200.0
2014-12-23 13:10:00,44.17,44.19,44.17,44.18,3900.0,44.17,44.19,44.17,44.18,3900.0
2014-12-23 13:20:00,44.18,44.18,44.15,44.16,2800.0,44.18,44.18,44.15,44.16,2800.0
2014-12-23 13:30:00,44.17,44.17,44.14,44.14,4200.0,44.17,44.17,44.14,44.14,4200.0
2014-12-23 13:40:00,44.15,44.17,44.14,44.16,5700.0,44.15,44.17,44.14,44.16,5700.0
2014-12-23 13:50:00,44.16,44.17,44.14,44.16,6400.0,44.16,44.17,44.14,44.16,6400.0
2014-12-23 14:00:00,44.15,44.16,44.1,44.1,6700.0,44.15,44.16,44.1,44.1,6700.0
2014-12-23 14:10:00,44.11,44.11,44.03,44.07,11500.0,44.11,44.11,44.03,44.07,11500.0
2014-12-23 14:20:00,44.07,44.09,44.06,44.08,8100.0,44.07,44.09,44.06,44.08,8100.0
2014-12-23 14:30:00,44.08,44.09,44.06,44.08,6800.0,44.08,44.09,44.06,44.08,6800.0
2014-12-23 14:40:00,44.08,44.11,44.07,44.07,7900.0,44.08,44.11,44.07,44.07,7900.0
2014-12-23 14:50:00,44.07,44.09,44.04,44.08,12800.0,44.07,44.09,44.04,44.08,12800.0
2014-12-23 15:00:00,44.08,44.11,44.08,44.11,8900.0,44.08,44.11,44.08,44.11,8900.0
2014-12-23 15:10:00,44.12,44.12,44.06,44.1,42300.0,44.12,44.12,44.06,44.1,42300.0
2014-12-23 15:20:00,44.11,44.11,44.07,44.08,13300.0,44.11,44.11,44.07,44.08,13300.0
2014-12-23 15:30:00,44.07,44.07,43.97,44.0,26600.0,44.07,44.07,43.97,44.0,26600.0
2014-12-23 15:40:00,44.0,44.03,44.0,44.02,26100.0,44.0,44.03,44.0,44.02,26100.0
2014-12-23 15:50:00,44.03,44.03,43.96,43.97,66300.0,44.03,44.03,43.96,43.97,66300.0
2014-12-24 09:30:00,44.02,44.07,43.99,44.01,5300.0,44.02,44.07,43.99,44.01,5300.0
2014-12-24 09:40:00,43.98,44.13,43.94,44.13,6000.0,43.98,44.13,43.94,44.13,6000.0
2014-12-24 09:50:00,44.12,44.14,44.07,44.11,9400.0,44.12,44.14,44.07,44.11,9400.0
2014-12-24 10:00:00,44.13,44.16,43.99,44.0,10400.0,44.13,44.16,43.99,44.0,10400.0
2014-12-24 10:10:00,44.0,44.02,43.95,44.0,13800.0,44.0,44.02,43.95,44.0,13800.0
2014-12-24 10:20:00,44.0,44.04,43.98,44.02,17400.0,44.0,44.04,43.98,44.02,17400.0
2014-12-24 10:30:00,44.02,44.03,44.0,44.01,11400.0,44.02,44.03,44.0,44.01,11400.0
2014-12-24 10:40:00,44.0,44.03,43.97,44.01,10000.0,44.0,44.03,43.97,44.01,10000.0
2014-12-24 10:50:00,44.02,44.02,43.96,43.98,5900.0,44.02,44.02,43.96,43.98,5900.0
2014-12-24 11:00:00,43.99,44.02,43.99,44.0,3800.0,43.99,44.02,43.99,44.0,3800.0
2014-12-24 11:10:00,43.99,44.0,43.95,43.97,3600.0,43.99,44.0,43.95,43.97,3600.0
2014-12-24 11:20:00,43.98,44.03,43.96,44.02,9000.0,43.98,44.03,43.96,44.02,9000.0
2014-12-24 11:30:00,44.02,44.02,43.98,44.0,4800.0,44.02,44.02,43.98,44.0,4800.0
2014-12-24 11:40:00,44.0,44.03,44.0,44.02,2000.0,44.0,44.03,44.0,44.02,2000.0
2014-12-24 11:50:00,44.02,44.05,44.02,44.05,6400.0,44.02,44.05,44.02,44.05,6400.0
2014-12-24 12:00:00,44.05,44.07,44.04,44.07,10500.0,44.05,44.07,44.04,44.07,10500.0
2014-12-24 12:10:00,44.07,44.14,44.06,44.13,10400.0,44.07,44.14,44.06,44.13,10400.0
2014-12-24 12:20:00,44.13,44.19,44.12,44.19,17300.0,44.13,44.19,44.12,44.19,17300.0
2014-12-24 12:30:00,44.19,44.2,44.02,44.03,72300.0,44.19,44.2,44.02,44.03,72300.0
2014-12-24 12:40:00,44.02,44.02,43.97,44.0,7700.0,44.02,44.02,43.97,44.0,7700.0
2014-12-24 12:50:00,44.0,44.03,43.98,43.98,19900.0,44.0,44.03,43.98,43.98,19900.0
2014-12-26 09:30:00,44.07,44.2,43.78,44.19,8300.0,44.07,44.2,43.78,44.19,8300.0
2014-12-26 09:40:00,44.2,44.35,44.19,44.28,7300.0,44.2,44.35,44.19,44.28,7300.0
2014-12-26 09:50:00,44.31,44.32,44.21,44.23,3500.0,44.31,44.32,44.21,44.23,3500.0
2014-12-26 10:00:00,44.26,44.31,44.22,44.24,9000.0,44.26,44.31,44.22,44.24,9000.0
2014-12-26 10:10:00,44.26,44.26,44.12,44.12,6100.0,44.26,44.26,44.12,44.12,6100.0
2014-12-26 10:20:00,44.14,44.16,44.07,44.07,2800.0,44.14,44.16,44.07,44.07,2800.0
2014-12-26 10:30:00,44.1,44.1,44.06,44.06,4500.0,44.1,44.1,44.06,44.06,4500.0
2014-12-26 10:40:00,44.06,44.18,44.06,44.17,5100.0,44.06,44.18,44.06,44.17,5100.0
2014-12-26 10:50:00,44.17,44.23,44.15,44.23,4900.0,44.17,44.23,44.15,44.23,4900.0
2014-12-26 11:00:00,44.23,44.28,44.21,44.23,5000.0,44.23,44.28,44.21,44.23,5000.0
2014-12-26 11:10:00,44.25,44.25,44.19,44.19,2600.0,44.25,44.25,44.19,44.19,2600.0
2014-12-26 11:20:00,44.19,44.25,44.18,44.24,4100.0,44.19,44.25,44.18,44.24,4100.0
2014-12-26 11:30:00,44.26,44.29,44.24,44.24,4500.0,44.26,44.29,44.24,44.24,4500.0
2014-12-26 11:40:00,44.27,44.28,44.23,44.24,3100.0,44.27,44.28,44.23,44.24,3100.0
2014-12-26 11:50:00,44.23,44.27,44.23,44.24,2800.0,44.23,44.27,44.23,44.24,2800.0
2014-12-26 12:00:00,44.24,44.25,44.22,44.22,1800.0,44.24,44.25,44.22,44.22,1800.0
2014-12-26 12:10:00,44.22,44.24,44.21,44.21,4000.0,44.22,44.24,44.21,44.21,4000.0
2014-12-26 12:20:00,44.22,44.25,44.2,44.21,3200.0,44.22,44.25,44.2,44.21,3200.0
2014-12-26 12:30:00,44.2,44.23,44.19,44.21,2600.0,44.2,44.23,44.19,44.21,2600.0
2014-12-26 12:40:00,44.2,44.22,44.18,44.22,3000.0,44.2,44.22,44.18,44.22,3000.0
2014-12-26 12:50:00,44.21,44.21,44.17,44.18,1800.0,44.21,44.21,44.17,44.18,1800.0
2014-12-26 13:00:00,44.19,44.2,44.13,44.18,3900.0,44.19,44.2,44.13,44.18,3900.0
2014-12-26 13:10:00,44.19,44.2,44.16,44.18,2500.0,44.19,44.2,44.16,44.18,2500.0
2014-12-26 13:20:00,44.18,44.19,44.16,44.16,1600.0,44.18,44.19,44.16,44.16,1600.0
2014-12-26 13:30:00,44.15,44.18,44.13,44.17,3100.0,44.15,44.18,44.13,44.17,3100.0
2014-12-26 13:40:00,44.16,44.17,44.08,44.08,3400.0,44.16,44.17,44.08,44.08,3400.0
2014-12-26 13:50:00,44.08,44.09,43.99,44.05,19400.0,44.08,44.09,43.99,44.05,19400.0
2014-12-26 14:00:00,44.05,44.07,44.02,44.07,5800.0,44.05,44.07,44.02,44.07,5800.0
2014-12-26 14:10:00,44.08,44.08,43.99,44.01,31000.0,44.08,44.08,43.99,44.01,31000.0
2014-12-26 14:20:00,44.0,44.03,43.99,44.03,3100.0,44.0,44.03,43.99,44.03,3100.0
2014-12-26 14:30:00,44.03,44.04,43.95,43.96,7400.0,44.03,44.04,43.95,43.96,7400.0
2014-12-26 14:40:00,43.96,44.0,43.94,43.99,10700.0,43.96,44.0,43.94,43.99,10700.0
2014-12-26 14:50:00,43.98,43.99,43.94,43.94,6600.0,43.98,43.99,43.94,43.94,6600.0
2014-12-26 15:00:00,43.95,44.0,43.95,43.98,8200.0,43.95,44.0,43.95,43.98,8200.0
2014-12-26 15:10:00,43.98,44.02,43.98,44.01,12000.0,43.98,44.02,43.98,44.01,12000.0
2014-12-26 15:20:00,44.01,44.03,44.0,44.01,26400.0,44.01,44.03,44.0,44.01,26400.0
2014-12-26 15:30:00,44.01,44.04,43.96,44.01,30600.0,44.01,44.04,43.96,44.01,30600.0
2014-12-26 15:40:00,44.02,44.05,43.97,44.01,15900.0,44.02,44.05,43.97,44.01,15900.0
2014-12-26 15:50:00,44.01,44.01,43.9,43.96,36600.0,44.01,44.01,43.9,43.96,36600.0
2014-12-29 09:30:00,43.7,43.92,43.53,43.85,16400.0,43.7,43.92,43.53,43.85,16400.0
2014-12-29 09:40:00,43.82,43.95,43.82,43.93,7200.0,43.82,43.95,43.82,43.93,7200.0
2014-12-29 09:50:00,43.92,43.98,43.84,43.91,8200.0,43.92,43.98,43.84,43.91,8200.0
2014-12-29 10:00:00,43.92,43.94,43.78,43.9,14700.0,43.92,43.94,43.78,43.9,14700.0
2014-12-29 10:10:00,43.93,43.96,43.92,43.95,7200.0,43.93,43.96,43.92,43.95,7200.0
2014-12-29 10:20:00,43.97,43.99,43.94,43.95,4700.0,43.97,43.99,43.94,43.95,4700.0
2014-12-29 10:30:00,43.98,44.09,43.96,44.05,13400.0,43.98,44.09,43.96,44.05,13400.0
2014-12-29 10:40:00,44.05,44.1,44.05,44.1,5100.0,44.05,44.1,44.05,44.1,5100.0
2014-12-29 10:50:00,44.1,44.22,44.1,44.2,6400.0,44.1,44.22,44.1,44.2,6400.0
2014-12-29 11:00:00,44.2,44.26,44.19,44.26,7500.0,44.2,44.26,44.19,44.26,7500.0
2014-12-29 11:10:00,44.26,44.26,44.18,44.23,9500.0,44.26,44.26,44.18,44.23,9500.0
2014-12-29 11:20:00,44.23,44.24,44.22,44.23,6500.0,44.23,44.24,44.22,44.23,6500.0
2014-12-29 11:30:00,44.24,44.32,44.23,44.32,31500.0,44.24,44.32,44.23,44.32,31500.0
2014-12-29 11:40:00,44.32,44.32,44.27,44.28,4900.0,44.32,44.32,44.27,44.28,4900.0
2014-12-29 11:50:00,44.27,44.27,44.24,44.24,2000.0,44.27,44.27,44.24,44.24,2000.0
2014-12-29 12:00:00,44.24,44.28,44.24,44.27,3100.0,44.24,44.28,44.24,44.27,3100.0
2014-12-29 12:10:00,44.27,44.28,44.26,44.26,3400.0,44.27,44.28,44.26,44.26,3400.0
2014-12-29 12:20:00,44.27,44.27,44.24,44.25,5200.0,44.27,44.27,44.24,44.25,5200.0
2014-12-29 12:30:00,44.25,44.27,44.23,44.23,4400.0,44.25,44.27,44.23,44.23,4400.0
2014-12-29 12:40:00,44.23,44.25,44.22,44.24,1900.0,44.23,44.25,44.22,44.24,1900.0
2014-12-29 12:50:00,44.25,44.25,44.19,44.19,3400.0,44.25,44.25,44.19,44.19,3400.0
2014-12-29 13:00:00,44.21,44.23,44.19,44.23,4300.0,44.21,44.23,44.19,44.23,4300.0
2014-12-29 13:10:00,44.23,44.24,44.2,44.2,3000.0,44.23,44.24,44.2,44.2,3000.0
2014-12-29 13:20:00,44.21,44.22,44.18,44.18,2500.0,44.21,44.22,44.18,44.18,2500.0
2014-12-29 13:30:00,44.17,44.17,44.15,44.15,1200.0,44.17,44.17,44.15,44.15,1200.0
2014-12-29 13:40:00,44.16,44.18,44.14,44.18,2700.0,44.16,44.18,44.14,44.18,2700.0
2014-12-29 13:50:00,44.17,44.17,44.13,44.17,7400.0,44.17,44.17,44.13,44.17,7400.0
2014-12-29 14:00:00,44.18,44.19,44.15,44.15,5200.0,44.18,44.19,44.15,44.15,5200.0
2014-12-29 14:10:00,44.15,44.16,44.13,44.14,3300.0,44.15,44.16,44.13,44.14,3300.0
2014-12-29 14:20:00,44.13,44.15,44.1,44.12,6400.0,44.13,44.15,44.1,44.12,6400.0
2014-12-29 14:30:00,44.13,44.15,44.13,44.14,4300.0,44.13,44.15,44.13,44.14,4300.0
2014-12-29 14:40:00,44.15,44.18,44.14,44.16,4200.0,44.15,44.18,44.14,44.16,4200.0
2014-12-29 14:50:00,44.17,44.17,44.14,44.15,3300.0,44.17,44.17,44.14,44.15,3300.0
2014-12-29 15:00:00,44.16,44.16,44.1,44.14,5900.0,44.16,44.16,44.1,44.14,5900.0
2014-12-29 15:10:00,44.13,44.16,44.11,44.16,7400.0,44.13,44.16,44.11,44.16,7400.0
2014-12-29 15:20:00,44.16,44.16,44.07,44.07,5500.0,44.16,44.16,44.07,44.07,5500.0
2014-12-29 15:30:00,44.09,44.11,44.08,44.11,5100.0,44.09,44.11,44.08,44.11,5100.0
2014-12-29 15:40:00,44.1,44.12,44.1,44.1,9400.0,44.1,44.12,44.1,44.1,9400.0
2014-12-29 15:50:00,44.1,44.1,44.04,44.08,58400.0,44.1,44.1,44.04,44.08,58400.0
2014-12-30 09:30:00,44.04,44.34,44.04,44.26,11000.0,44.04,44.34,44.04,44.26,11000.0
2014-12-30 09:40:00,44.31,44.31,44.17,44.25,12100.0,44.31,44.31,44.17,44.25,12100.0
2014-12-30 09:50:00,44.22,44.35,44.09,44.12,21100.0,44.22,44.35,44.09,44.12,21100.0
2014-12-30 10:00:00,44.14,44.18,43.95,44.02,6700.0,44.14,44.18,43.95,44.02,6700.0
2014-12-30 10:10:00,44.06,44.15,44.05,44.1,6000.0,44.06,44.15,44.05,44.1,6000.0
2014-12-30 10:20:00,44.1,44.1,44.0,44.0,6300.0,44.1,44.1,44.0,44.0,6300.0
2014-12-30 10:30:00,43.98,44.01,43.94,43.98,5800.0,43.98,44.01,43.94,43.98,5800.0
2014-12-30 10:40:00,43.97,43.97,43.9,43.91,4000.0,43.97,43.97,43.9,43.91,4000.0
2014-12-30 10:50:00,43.94,43.98,43.91,43.91,5700.0,43.94,43.98,43.91,43.91,5700.0
2014-12-30 11:00:00,43.93,43.93,43.87,43.91,5000.0,43.93,43.93,43.87,43.91,5000.0
2014-12-30 11:10:00,43.92,44.0,43.88,43.96,8200.0,43.92,44.0,43.88,43.96,8200.0
2014-12-30 11:20:00,44.0,44.03,43.97,44.02,5600.0,44.0,44.03,43.97,44.02,5600.0
2014-12-30 11:30:00,44.03,44.03,44.01,44.01,2500.0,44.03,44.03,44.01,44.01,2500.0
2014-12-30 11:40:00,43.99,44.02,43.98,44.02,5900.0,43.99,44.02,43.98,44.02,5900.0
2014-12-30 11:50:00,44.01,44.01,43.95,43.96,6200.0,44.01,44.01,43.95,43.96,6200.0
2014-12-30 12:00:00,43.98,44.03,43.98,44.0,3800.0,43.98,44.03,43.98,44.0,3800.0
2014-12-30 12:10:00,44.02,44.09,44.01,44.05,4700.0,44.02,44.09,44.01,44.05,4700.0
2014-12-30 12:20:00,44.04,44.07,44.03,44.06,4600.0,44.04,44.07,44.03,44.06,4600.0
2014-12-30 12:30:00,44.06,44.06,44.04,44.06,1800.0,44.06,44.06,44.04,44.06,1800.0
2014-12-30 12:40:00,44.08,44.09,44.05,44.09,4700.0,44.08,44.09,44.05,44.09,4700.0
2014-12-30 12:50:00,44.09,44.09,44.07,44.08,5100.0,44.09,44.09,44.07,44.08,5100.0
2014-12-30 13:00:00,44.07,44.07,44.02,44.03,5200.0,44.07,44.07,44.02,44.03,5200.0
2014-12-30 13:10:00,44.03,44.05,44.0,44.02,3200.0,44.03,44.05,44.0,44.02,3200.0
2014-12-30 13:20:00,44.02,44.03,43.98,43.98,2300.0,44.02,44.03,43.98,43.98,2300.0
2014-12-30 13:30:00,43.98,43.98,43.92,43.92,2800.0,43.98,43.98,43.92,43.92,2800.0
2014-12-30 13:40:00,43.91,43.92,43.85,43.89,5100.0,43.91,43.92,43.85,43.89,5100.0
2014-12-30 13:50:00,43.92,43.92,43.82,43.82,3800.0,43.92,43.92,43.82,43.82,3800.0
2014-12-30 14:00:00,43.83,43.86,43.83,43.84,2400.0,43.83,43.86,43.83,43.84,2400.0
2014-12-30 14:10:00,43.84,43.88,43.84,43.85,4600.0,43.84,43.88,43.84,43.85,4600.0
2014-12-30 14:20:00,43.85,43.88,43.85,43.87,3200.0,43.85,43.88,43.85,43.87,3200.0
2014-12-30 14:30:00,43.88,43.96,43.88,43.96,4500.0,43.88,43.96,43.88,43.96,4500.0
2014-12-30 14:40:00,43.96,43.99,43.96,43.99,2900.0,43.96,43.99,43.96,43.99,2900.0
2014-12-30 14:50:00,43.99,43.99,43.94,43.96,3800.0,43.99,43.99,43.94,43.96,3800.0
2014-12-30 15:00:00,43.96,44.03,43.95,44.01,4400.0,43.96,44.03,43.95,44.01,4400.0
2014-12-30 15:10:00,44.01,44.01,43.95,43.95,4200.0,44.01,44.01,43.95,43.95,4200.0
2014-12-30 15:20:00,43.95,43.98,43.95,43.96,4200.0,43.95,43.98,43.95,43.96,4200.0
2014-12-30 15:30:00,43.95,44.0,43.94,43.98,8400.0,43.95,44.0,43.94,43.98,8400.0
2014-12-30 15:40:00,43.98,43.98,43.92,43.93,7300.0,43.98,43.98,43.92,43.93,7300.0
2014-12-30 15:50:00,43.92,43.92,43.81,43.82,41100.0,43.92,43.92,43.81,43.82,41100.0
2014-12-31 09:30:00,43.97,44.07,43.51,43.96,9100.0,43.97,44.07,43.51,43.96,9100.0
2014-12-31 09:40:00,43.98,43.99,43.75,43.85,5200.0,43.98,43.99,43.75,43.85,5200.0
2014-12-31 09:50:00,43.87,43.97,43.87,43.96,4900.0,43.87,43.97,43.87,43.96,4900.0
2014-12-31 10:00:00,43.96,44.0,43.87,43.87,4900.0,43.96,44.0,43.87,43.87,4900.0
2014-12-31 10:10:00,43.9,43.93,43.88,43.89,6200.0,43.9,43.93,43.88,43.89,6200.0
2014-12-31 10:20:00,43.89,43.96,43.89,43.95,3400.0,43.89,43.96,43.89,43.95,3400.0
2014-12-31 10:30:00,43.95,44.01,43.93,44.0,4400.0,43.95,44.01,43.93,44.0,4400.0
2014-12-31 10:40:00,44.01,44.07,44.0,44.07,4300.0,44.01,44.07,44.0,44.07,4300.0
2014-12-31 10:50:00,44.08,44.16,44.07,44.08,8400.0,44.08,44.16,44.07,44.08,8400.0
2014-12-31 11:00:00,44.11,44.12,44.03,44.05,5000.0,44.11,44.12,44.03,44.05,5000.0
2014-12-31 11:10:00,44.08,44.08,43.96,43.96,3300.0,44.08,44.08,43.96,43.96,3300.0
2014-12-31 11:20:00,43.97,44.03,43.92,43.98,8700.0,43.97,44.03,43.92,43.98,8700.0
2014-12-31 11:30:00,44.0,44.04,43.98,44.04,3400.0,44.0,44.04,43.98,44.04,3400.0
2014-12-31 11:40:00,44.04,44.06,44.0,44.06,4300.0,44.04,44.06,44.0,44.06,4300.0
2014-12-31 11:50:00,44.08,44.08,44.03,44.04,4700.0,44.08,44.08,44.03,44.04,4700.0
2014-12-31 12:00:00,44.04,44.05,43.9,43.98,6600.0,44.04,44.05,43.9,43.98,6600.0
2014-12-31 12:10:00,43.97,43.98,43.94,43.94,4500.0,43.97,43.98,43.94,43.94,4500.0
2014-12-31 12:20:00,43.95,43.95,43.82,43.88,9300.0,43.95,43.95,43.82,43.88,9300.0
2014-12-31 12:30:00,43.9,43.93,43.87,43.92,7600.0,43.9,43.93,43.87,43.92,7600.0
2014-12-31 12:40:00,43.94,43.97,43.91,43.95,14000.0,43.94,43.97,43.91,43.95,14000.0
2014-12-31 12:50:00,43.94,43.96,43.89,43.9,9700.0,43.94,43.96,43.89,43.9,9700.0
2014-12-31 13:00:00,43.91,44.0,43.86,43.99,7700.0,43.91,44.0,43.86,43.99,7700.0
2014-12-31 13:10:00,43.98,43.98,43.89,43.97,4600.0,43.98,43.98,43.89,43.97,4600.0
2014-12-31 13:20:00,43.97,43.97,43.88,43.94,5200.0,43.97,43.97,43.88,43.94,5200.0
2014-12-31 13:30:00,43.95,43.97,43.91,43.93,4500.0,43.95,43.97,43.91,43.93,4500.0
2014-12-31 13:40:00,43.95,43.95,43.91,43.93,6100.0,43.95,43.95,43.91,43.93,6100.0
2014-12-31 13:50:00,43.95,43.95,43.88,43.91,9900.0,43.95,43.95,43.88,43.91,9900.0
2014-12-31 14:00:00,43.91,43.93,43.84,43.89,5600.0,43.91,43.93,43.84,43.89,5600.0
2014-12-31 14:10:00,43.86,43.87,43.77,43.82,9900.0,43.86,43.87,43.77,43.82,9900.0
2014-12-31 14:20:00,43.83,43.83,43.72,43.78,7300.0,43.83,43.83,43.72,43.78,7300.0
2014-12-31 14:30:00,43.78,43.82,43.71,43.71,8200.0,43.78,43.82,43.71,43.71,8200.0
2014-12-31 14:40:00,43.7,43.74,43.66,43.72,8800.0,43.7,43.74,43.66,43.72,8800.0
2014-12-31 14:50:00,43.72,43.76,43.69,43.7,10000.0,43.72,43.76,43.69,43.7,10000.0
2014-12-31 15:00:00,43.73,43.76,43.71,43.76,9500.0,43.73,43.76,43.71,43.76,9500.0
2014-12-31 15:10:00,43.76,43.86,43.75,43.86,8400.0,43.76,43.86,43.75,43.86,8400.0
2014-12-31 15:20:00,43.86,43.86,43.82,43.83,8400.0,43.86,43.86,43.82,43.83,8400.0
2014-12-31 15:30:00,43.83,43.87,43.74,43.74,16200.0,43.83,43.87,43.74,43.74,16200.0
2014-12-31 15:40:00,43.73,43.73,43.64,43.66,13900.0,43.73,43.73,43.64,43.66,13900.0
2014-12-31 15:50:00,43.64,43.64,43.47,43.48,74500.0,43.64,43.64,43.47,43.48,74500.0
2015-01-02 09:30:00,43.73,43.84,43.73,43.75,9000.0,43.73,43.84,43.73,43.75,9000.0
2015-01-02 09:40:00,43.71,43.86,43.7,43.82,9900.0,43.71,43.86,43.7,43.82,9900.0
2015-01-02 09:50:00,43.81,43.89,43.7,43.71,29300.0,43.81,43.89,43.7,43.71,29300.0
2015-01-02 10:00:00,43.74,43.76,43.65,43.66,15600.0,43.74,43.76,43.65,43.66,15600.0
2015-01-02 10:10:00,43.67,43.74,43.67,43.68,7800.0,43.67,43.74,43.67,43.68,7800.0
2015-01-02 10:20:00,43.66,43.66,43.54,43.54,7100.0,43.66,43.66,43.54,43.54,7100.0
2015-01-02 10:30:00,43.54,43.54,43.24,43.24,7800.0,43.54,43.54,43.24,43.24,7800.0
2015-01-02 10:40:00,43.23,43.25,43.08,43.18,7100.0,43.23,43.25,43.08,43.18,7100.0
2015-01-02 10:50:00,43.16,43.17,43.1,43.13,8400.0,43.16,43.17,43.1,43.13,8400.0
2015-01-02 11:00:00,43.11,43.11,42.96,43.0,6900.0,43.11,43.11,42.96,43.0,6900.0
2015-01-02 11:10:00,43.0,43.01,42.89,42.98,6200.0,43.0,43.01,42.89,42.98,6200.0
2015-01-02 11:20:00,42.97,43.01,42.93,42.93,7100.0,42.97,43.01,42.93,42.93,7100.0
2015-01-02 11:30:00,42.93,42.93,42.82,42.82,12200.0,42.93,42.93,42.82,42.82,12200.0
2015-01-02 11:40:00,42.82,42.91,42.81,42.9,7500.0,42.82,42.91,42.81,42.9,7500.0
2015-01-02 11:50:00,42.9,42.99,42.86,42.98,5500.0,42.9,42.99,42.86,42.98,5500.0
2015-01-02 12:00:00,42.98,43.09,42.97,43.08,6100.0,42.98,43.09,42.97,43.08,6100.0
2015-01-02 12:10:00,43.09,43.1,42.98,43.0,9500.0,43.09,43.1,42.98,43.0,9500.0
2015-01-02 12:20:00,43.0,43.0,42.93,42.98,4700.0,43.0,43.0,42.93,42.98,4700.0
2015-01-02 12:30:00,42.97,42.98,42.88,42.92,6800.0,42.97,42.98,42.88,42.92,6800.0
2015-01-02 12:40:00,42.92,42.94,42.81,42.84,5100.0,42.92,42.94,42.81,42.84,5100.0
2015-01-02 12:50:00,42.84,42.9,42.81,42.81,4200.0,42.84,42.9,42.81,42.81,4200.0
2015-01-02 13:00:00,42.84,42.88,42.8,42.8,5100.0,42.84,42.88,42.8,42.8,5100.0
2015-01-02 13:10:00,42.82,42.82,42.76,42.78,6000.0,42.82,42.82,42.76,42.78,6000.0
2015-01-02 13:20:00,42.8,42.84,42.79,42.81,5400.0,42.8,42.84,42.79,42.81,5400.0
2015-01-02 13:30:00,42.81,42.83,42.77,42.78,5300.0,42.81,42.83,42.77,42.78,5300.0
2015-01-02 13:40:00,42.79,42.8,42.76,42.77,6400.0,42.79,42.8,42.76,42.77,6400.0
2015-01-02 13:50:00,42.76,42.87,42.74,42.87,6200.0,42.76,42.87,42.74,42.87,6200.0
2015-01-02 14:00:00,42.87,42.96,42.84,42.96,8000.0,42.87,42.96,42.84,42.96,8000.0
2015-01-02 14:10:00,42.97,43.01,42.95,42.97,6100.0,42.97,43.01,42.95,42.97,6100.0
2015-01-02 14:20:00,42.97,43.01,42.94,42.97,11700.0,42.97,43.01,42.94,42.97,11700.0
2015-01-02 14:30:00,42.97,43.06,42.97,43.06,9900.0,42.97,43.06,42.97,43.06,9900.0
2015-01-02 14:40:00,43.07,43.12,43.06,43.09,8100.0,43.07,43.12,43.06,43.09,8100.0
2015-01-02 14:50:00,43.1,43.1,43.03,43.04,8000.0,43.1,43.1,43.03,43.04,8000.0
2015-01-02 15:00:00,43.03,43.1,43.03,43.06,9000.0,43.03,43.1,43.03,43.06,9000.0
2015-01-02 15:10:00,43.06,43.06,42.99,43.02,8700.0,43.06,43.06,42.99,43.02,8700.0
2015-01-02 15:20:00,43.02,43.09,43.01,43.03,10000.0,43.02,43.09,43.01,43.03,10000.0
2015-01-02 15:30:00,43.03,43.08,43.02,43.06,14200.0,43.03,43.08,43.02,43.06,14200.0
2015-01-02 15:40:00,43.05,43.22,43.05,43.2,14500.0,43.05,43.22,43.05,43.2,14500.0
2015-01-02 15:50:00,43.2,43.24,43.0,43.08,52100.0,43.2,43.24,43.0,43.08,52100.0
2015-01-05 09:30:00,42.76,43.19,42.76,43.05,20900.0,42.76,43.19,42.76,43.05,20900.0
2015-01-05 09:40:00,43.05,43.14,42.86,42.93,10800.0,43.05,43.14,42.86,42.93,10800.0
2015-01-05 09:50:00,42.89,42.96,42.86,42.86,13300.0,42.89,42.96,42.86,42.86,13300.0
2015-01-05 10:00:00,42.88,43.16,42.84,43.09,11000.0,42.88,43.16,42.84,43.09,11000.0
2015-01-05 10:10:00,43.13,43.13,42.92,42.95,8300.0,43.13,43.13,42.92,42.95,8300.0
2015-01-05 10:20:00,42.91,43.0,42.86,42.93,7500.0,42.91,43.0,42.86,42.93,7500.0
2015-01-05 10:30:00,42.94,42.94,42.77,42.86,4600.0,42.94,42.94,42.77,42.86,4600.0
2015-01-05 10:40:00,42.84,42.87,42.75,42.86,12200.0,42.84,42.87,42.75,42.86,12200.0
2015-01-05 10:50:00,42.88,42.97,42.81,42.88,8200.0,42.88,42.97,42.81,42.88,8200.0
2015-01-05 11:00:00,42.87,42.87,42.78,42.78,4500.0,42.87,42.87,42.78,42.78,4500.0
2015-01-05 11:10:00,42.76,42.79,42.63,42.64,4700.0,42.76,42.79,42.63,42.64,4700.0
2015-01-05 11:20:00,42.63,42.71,42.61,42.66,6900.0,42.63,42.71,42.61,42.66,6900.0
2015-01-05 11:30:00,42.66,42.73,42.61,42.73,3300.0,42.66,42.73,42.61,42.73,3300.0
2015-01-05 11:40:00,42.75,42.8,42.72,42.72,5400.0,42.75,42.8,42.72,42.72,5400.0
2015-01-05 11:50:00,42.7,42.75,42.69,42.69,4300.0,42.7,42.75,42.69,42.69,4300.0
2015-01-05 12:00:00,42.7,42.76,42.68,42.69,8600.0,42.7,42.76,42.68,42.69,8600.0
2015-01-05 12:10:00,42.69,42.71,42.65,42.68,9700.0,42.69,42.71,42.65,42.68,9700.0
2015-01-05 12:20:00,42.7,42.72,42.65,42.66,7600.0,42.7,42.72,42.65,42.66,7600.0
2015-01-05 12:30:00,42.64,42.64,42.54,42.58,4600.0,42.64,42.64,42.54,42.58,4600.0
2015-01-05 12:40:00,42.58,42.58,42.53,42.53,3600.0,42.58,42.58,42.53,42.53,3600.0
2015-01-05 12:50:00,42.53,42.53,42.46,42.48,8400.0,42.53,42.53,42.46,42.48,8400.0
2015-01-05 13:00:00,42.48,42.48,42.43,42.47,3600.0,42.48,42.48,42.43,42.47,3600.0
2015-01-05 13:10:00,42.47,42.47,42.4,42.41,4800.0,42.47,42.47,42.4,42.41,4800.0
2015-01-05 13:20:00,42.41,42.44,42.35,42.36,4700.0,42.41,42.44,42.35,42.36,4700.0
2015-01-05 13:30:00,42.38,42.53,42.38,42.5,4000.0,42.38,42.53,42.38,42.5,4000.0
2015-01-05 13:40:00,42.49,42.51,42.42,42.45,3900.0,42.49,42.51,42.42,42.45,3900.0
2015-01-05 13:50:00,42.46,42.5,42.45,42.5,3100.0,42.46,42.5,42.45,42.5,3100.0
2015-01-05 14:00:00,42.5,42.5,42.37,42.38,8200.0,42.5,42.5,42.37,42.38,8200.0
2015-01-05 14:10:00,42.37,42.4,42.26,42.3,7100.0,42.37,42.4,42.26,42.3,7100.0
2015-01-05 14:20:00,42.32,42.41,42.32,42.37,4200.0,42.32,42.41,42.32,42.37,4200.0
2015-01-05 14:30:00,42.36,42.39,42.33,42.35,6300.0,42.36,42.39,42.33,42.35,6300.0
2015-01-05 14:40:00,42.36,42.41,42.32,42.37,5000.0,42.36,42.41,42.32,42.37,5000.0
2015-01-05 14:50:00,42.37,42.46,42.34,42.45,8200.0,42.37,42.46,42.34,42.45,8200.0
2015-01-05 15:00:00,42.46,42.48,42.44,42.46,4200.0,42.46,42.48,42.44,42.46,4200.0
2015-01-05 15:10:00,42.46,42.54,42.46,42.53,5100.0,42.46,42.54,42.46,42.53,5100.0
2015-01-05 15:20:00,42.53,42.55,42.47,42.47,8900.0,42.53,42.55,42.47,42.47,8900.0
2015-01-05 15:30:00,42.46,42.5,42.42,42.5,8900.0,42.46,42.5,42.42,42.5,8900.0
2015-01-05 15:40:00,42.5,42.59,42.49,42.59,14700.0,42.5,42.59,42.49,42.59,14700.0
2015-01-05 15:50:00,42.59,42.64,42.49,42.53,53200.0,42.59,42.64,42.49,42.53,53200.0
2015-01-06 09:30:00,42.71,42.85,42.51,42.51,8600.0,42.71,42.85,42.51,42.51,8600.0
2015-01-06 09:40:00,42.5,42.68,42.46,42.68,7900.0,42.5,42.68,42.46,42.68,7900.0
2015-01-06 09:50:00,42.66,42.73,42.61,42.62,8400.0,42.66,42.73,42.61,42.62,8400.0
2015-01-06 10:00:00,42.63,42.63,42.53,42.58,5200.0,42.63,42.63,42.53,42.58,5200.0
2015-01-06 10:10:00,42.56,42.68,42.56,42.56,5800.0,42.56,42.68,42.56,42.56,5800.0
2015-01-06 10:20:00,42.54,42.63,42.54,42.54,4800.0,42.54,42.63,42.54,42.54,4800.0
2015-01-06 10:30:00,42.55,42.55,42.44,42.52,6100.0,42.55,42.55,42.44,42.52,6100.0
2015-01-06 10:40:00,42.52,42.59,42.38,42.41,5900.0,42.52,42.59,42.38,42.41,5900.0
2015-01-06 10:50:00,42.41,42.46,42.37,42.37,3700.0,42.41,42.46,42.37,42.37,3700.0
2015-01-06 11:00:00,42.37,42.4,42.24,42.39,6700.0,42.37,42.4,42.24,42.39,6700.0
2015-01-06 11:10:00,42.37,42.42,42.24,42.25,9900.0,42.37,42.42,42.24,42.25,9900.0
2015-01-06 11:20:00,42.25,42.28,42.22,42.23,4700.0,42.25,42.28,42.22,42.23,4700.0
2015-01-06 11:30:00,42.23,42.23,42.02,42.03,7200.0,42.23,42.23,42.02,42.03,7200.0
2015-01-06 11:40:00,42.04,42.1,42.0,42.1,7100.0,42.04,42.1,42.0,42.1,7100.0
2015-01-06 11:50:00,42.1,42.1,41.98,41.99,7700.0,42.1,42.1,41.98,41.99,7700.0
2015-01-06 12:00:00,41.97,41.97,41.79,41.87,5500.0,41.97,41.97,41.79,41.87,5500.0
2015-01-06 12:10:00,41.86,41.89,41.81,41.83,4300.0,41.86,41.89,41.81,41.83,4300.0
2015-01-06 12:20:00,41.82,41.88,41.77,41.88,5200.0,41.82,41.88,41.77,41.88,5200.0
2015-01-06 12:30:00,41.87,42.04,41.85,42.03,11000.0,41.87,42.04,41.85,42.03,11000.0
2015-01-06 12:40:00,42.04,42.07,41.99,42.03,3400.0,42.04,42.07,41.99,42.03,3400.0
2015-01-06 12:50:00,42.08,42.12,42.05,42.08,8400.0,42.08,42.12,42.05,42.08,8400.0
2015-01-06 13:00:00,42.06,42.06,41.93,41.93,4600.0,42.06,42.06,41.93,41.93,4600.0
2015-01-06 13:10:00,41.94,42.0,41.88,41.88,4600.0,41.94,42.0,41.88,41.88,4600.0
2015-01-06 13:20:00,41.87,41.94,41.8,41.94,6400.0,41.87,41.94,41.8,41.94,6400.0
2015-01-06 13:30:00,41.92,41.96,41.87,41.94,4100.0,41.92,41.96,41.87,41.94,4100.0
2015-01-06 13:40:00,41.94,41.96,41.84,41.96,6100.0,41.94,41.96,41.84,41.96,6100.0
2015-01-06 13:50:00,41.98,42.02,41.95,42.02,5400.0,41.98,42.02,41.95,42.02,5400.0
2015-01-06 14:00:00,42.03,42.1,42.0,42.0,6800.0,42.03,42.1,42.0,42.0,6800.0
2015-01-06 14:10:00,41.99,41.99,41.84,41.9,6900.0,41.99,41.99,41.84,41.9,6900.0
2015-01-06 14:20:00,41.92,42.13,41.92,42.12,12500.0,41.92,42.13,41.92,42.12,12500.0
2015-01-06 14:30:00,42.13,42.24,42.1,42.22,14800.0,42.13,42.24,42.1,42.22,14800.0
2015-01-06 14:40:00,42.21,42.33,42.18,42.32,14800.0,42.21,42.33,42.18,42.32,14800.0
2015-01-06 14:50:00,42.31,42.37,42.25,42.28,11800.0,42.31,42.37,42.25,42.28,11800.0
2015-01-06 15:00:00,42.3,42.34,42.22,42.24,21700.0,42.3,42.34,42.22,42.24,21700.0
2015-01-06 15:10:00,42.24,42.36,42.21,42.33,17000.0,42.24,42.36,42.21,42.33,17000.0
2015-01-06 15:20:00,42.35,42.43,42.32,42.43,18000.0,42.35,42.43,42.32,42.43,18000.0
2015-01-06 15:30:00,42.43,42.44,42.28,42.28,28700.0,42.43,42.44,42.28,42.28,28700.0
2015-01-06 15:40:00,42.27,42.37,42.26,42.32,35900.0,42.27,42.37,42.26,42.32,35900.0
2015-01-06 15:50:00,42.33,42.36,42.11,42.15,101300.0,42.33,42.36,42.11,42.15,101300.0
2015-01-07 09:30:00,42.52,42.53,42.12,42.16,12100.0,42.52,42.53,42.12,42.16,12100.0
2015-01-07 09:40:00,42.24,42.33,42.07,42.26,15600.0,42.24,42.33,42.07,42.26,15600.0
2015-01-07 09:50:00,42.3,42.37,42.19,42.3,13700.0,42.3,42.37,42.19,42.3,13700.0
2015-01-07 10:00:00,42.32,42.45,42.32,42.39,9300.0,42.32,42.45,42.32,42.39,9300.0
2015-01-07 10:10:00,42.39,42.42,42.29,42.39,10300.0,42.39,42.42,42.29,42.39,10300.0
2015-01-07 10:20:00,42.4,42.42,42.2,42.24,10800.0,42.4,42.42,42.2,42.24,10800.0
2015-01-07 10:30:00,42.24,42.27,42.12,42.19,7700.0,42.24,42.27,42.12,42.19,7700.0
2015-01-07 10:40:00,42.16,42.25,42.11,42.25,9000.0,42.16,42.25,42.11,42.25,9000.0
2015-01-07 10:50:00,42.25,42.3,42.2,42.2,13400.0,42.25,42.3,42.2,42.2,13400.0
2015-01-07 11:00:00,42.21,42.23,42.12,42.14,7500.0,42.21,42.23,42.12,42.14,7500.0
2015-01-07 11:10:00,42.11,42.11,42.01,42.01,11300.0,42.11,42.11,42.01,42.01,11300.0
2015-01-07 11:20:00,42.01,42.05,41.97,42.03,8200.0,42.01,42.05,41.97,42.03,8200.0
2015-01-07 11:30:00,42.04,42.14,42.04,42.07,8300.0,42.04,42.14,42.04,42.07,8300.0
2015-01-07 11:40:00,42.08,42.17,42.04,42.17,27500.0,42.08,42.17,42.04,42.17,27500.0
2015-01-07 11:50:00,42.2,42.26,42.18,42.18,17500.0,42.2,42.26,42.18,42.18,17500.0
2015-01-07 12:00:00,42.22,42.37,42.19,42.3,8100.0,42.22,42.37,42.19,42.3,8100.0
2015-01-07 12:10:00,42.26,42.28,42.2,42.23,6700.0,42.26,42.28,42.2,42.23,6700.0
2015-01-07 12:20:00,42.24,42.26,42.16,42.18,9500.0,42.24,42.26,42.16,42.18,9500.0
2015-01-07 12:30:00,42.18,42.23,42.14,42.22,3300.0,42.18,42.23,42.14,42.22,3300.0
2015-01-07 12:40:00,42.22,42.26,42.2,42.26,5600.0,42.22,42.26,42.2,42.26,5600.0
2015-01-07 12:50:00,42.24,42.28,42.24,42.24,4000.0,42.24,42.28,42.24,42.24,4000.0
2015-01-07 13:00:00,42.25,42.3,42.14,42.17,9800.0,42.25,42.3,42.14,42.17,9800.0
2015-01-07 13:10:00,42.15,42.25,42.15,42.22,6000.0,42.15,42.25,42.15,42.22,6000.0
2015-01-07 13:20:00,42.21,42.22,42.09,42.16,8500.0,42.21,42.22,42.09,42.16,8500.0
2015-01-07 13:30:00,42.16,42.22,42.16,42.18,6300.0,42.16,42.22,42.16,42.18,6300.0
2015-01-07 13:40:00,42.18,42.24,42.15,42.24,8100.0,42.18,42.24,42.15,42.24,8100.0
2015-01-07 13:50:00,42.24,42.24,42.17,42.23,5700.0,42.24,42.24,42.17,42.23,5700.0
2015-01-07 14:00:00,42.25,42.31,42.19,42.26,6800.0,42.25,42.31,42.19,42.26,6800.0
2015-01-07 14:10:00,42.29,42.31,42.14,42.19,15900.0,42.29,42.31,42.14,42.19,15900.0
2015-01-07 14:20:00,42.18,42.26,42.15,42.22,9500.0,42.18,42.26,42.15,42.22,9500.0
2015-01-07 14:30:00,42.19,42.28,42.17,42.23,9700.0,42.19,42.28,42.17,42.23,9700.0
2015-01-07 14:40:00,42.23,42.23,42.14,42.2,22300.0,42.23,42.23,42.14,42.2,22300.0
2015-01-07 14:50:00,42.18,42.18,42.08,42.08,9700.0,42.18,42.18,42.08,42.08,9700.0
2015-01-07 15:00:00,42.09,42.19,42.09,42.17,6200.0,42.09,42.19,42.09,42.17,6200.0
2015-01-07 15:10:00,42.16,42.16,42.05,42.13,10600.0,42.16,42.16,42.05,42.13,10600.0
2015-01-07 15:20:00,42.11,42.15,42.05,42.15,11200.0,42.11,42.15,42.05,42.15,11200.0
2015-01-07 15:30:00,42.15,42.16,42.09,42.09,11500.0,42.15,42.16,42.09,42.09,11500.0
2015-01-07 15:40:00,42.09,42.2,42.09,42.18,20800.0,42.09,42.2,42.09,42.18,20800.0
2015-01-07 15:50:00,42.18,42.24,42.13,42.24,63700.0,42.18,42.24,42.13,42.24,63700.0
2015-01-08 09:30:00,42.53,42.75,42.36,42.54,20300.0,42.53,42.75,42.36,42.54,20300.0
2015-01-08 09:40:00,42.63,42.76,42.54,42.76,15000.0,42.63,42.76,42.54,42.76,15000.0
2015-01-08 09:50:00,42.79,42.91,42.7,42.88,33100.0,42.79,42.91,42.7,42.88,33100.0
2015-01-08 10:00:00,42.9,43.08,42.83,42.93,22300.0,42.9,43.08,42.83,42.93,22300.0
2015-01-08 10:10:00,42.94,43.02,42.94,42.95,10900.0,42.94,43.02,42.94,42.95,10900.0
2015-01-08 10:20:00,42.96,43.0,42.83,42.83,11400.0,42.96,43.0,42.83,42.83,11400.0
2015-01-08 10:30:00,42.83,42.9,42.79,42.81,7600.0,42.83,42.9,42.79,42.81,7600.0
2015-01-08 10:40:00,42.82,42.87,42.76,42.82,8600.0,42.82,42.87,42.76,42.82,8600.0
2015-01-08 10:50:00,42.82,42.87,42.77,42.87,9900.0,42.82,42.87,42.77,42.87,9900.0
2015-01-08 11:00:00,42.88,42.94,42.86,42.89,8800.0,42.88,42.94,42.86,42.89,8800.0
2015-01-08 11:10:00,42.88,42.95,42.87,42.93,22300.0,42.88,42.95,42.87,42.93,22300.0
2015-01-08 11:20:00,42.95,42.95,42.84,42.84,5500.0,42.95,42.95,42.84,42.84,5500.0
2015-01-08 11:30:00,42.85,42.9,42.84,42.86,7200.0,42.85,42.9,42.84,42.86,7200.0
2015-01-08 11:40:00,42.86,42.91,42.85,42.85,12000.0,42.86,42.91,42.85,42.85,12000.0
2015-01-08 11:50:00,42.83,42.83,42.79,42.81,5200.0,42.83,42.83,42.79,42.81,5200.0
2015-01-08 12:00:00,42.82,42.83,42.69,42.69,7000.0,42.82,42.83,42.69,42.69,7000.0
2015-01-08 12:10:00,42.69,42.72,42.63,42.72,11100.0,42.69,42.72,42.63,42.72,11100.0
2015-01-08 12:20:00,42.71,42.74,42.68,42.73,4700.0,42.71,42.74,42.68,42.73,4700.0
2015-01-08 12:30:00,42.74,42.74,42.63,42.65,7500.0,42.74,42.74,42.63,42.65,7500.0
2015-01-08 12:40:00,42.66,42.71,42.65,42.66,6500.0,42.66,42.71,42.65,42.66,6500.0
2015-01-08 12:50:00,42.66,42.66,42.59,42.65,9000.0,42.66,42.66,42.59,42.65,9000.0
2015-01-08 13:00:00,42.64,42.69,42.6,42.68,8400.0,42.64,42.69,42.6,42.68,8400.0
2015-01-08 13:10:00,42.68,42.7,42.66,42.69,7300.0,42.68,42.7,42.66,42.69,7300.0
2015-01-08 13:20:00,42.7,42.7,42.66,42.66,10600.0,42.7,42.7,42.66,42.66,10600.0
2015-01-08 13:30:00,42.67,42.72,42.67,42.69,10000.0,42.67,42.72,42.67,42.69,10000.0
2015-01-08 13:40:00,42.67,42.7,42.67,42.69,10600.0,42.67,42.7,42.67,42.69,10600.0
2015-01-08 13:50:00,42.69,42.77,42.69,42.72,11100.0,42.69,42.77,42.69,42.72,11100.0
2015-01-08 14:00:00,42.72,42.89,42.72,42.81,12700.0,42.72,42.89,42.72,42.81,12700.0
2015-01-08 14:10:00,42.8,42.8,42.7,42.7,6500.0,42.8,42.8,42.7,42.7,6500.0
2015-01-08 14:20:00,42.72,42.78,42.72,42.76,8600.0,42.72,42.78,42.72,42.76,8600.0
2015-01-08 14:30:00,42.76,42.77,42.71,42.73,8200.0,42.76,42.77,42.71,42.73,8200.0
2015-01-08 14:40:00,42.73,42.74,42.64,42.66,11700.0,42.73,42.74,42.64,42.66,11700.0
2015-01-08 14:50:00,42.64,42.66,42.6,42.65,16600.0,42.64,42.66,42.6,42.65,16600.0
2015-01-08 15:00:00,42.66,42.79,42.66,42.79,15500.0,42.66,42.79,42.66,42.79,15500.0
2015-01-08 15:10:00,42.79,42.87,42.79,42.82,21300.0,42.79,42.87,42.79,42.82,21300.0
2015-01-08 15:20:00,42.82,42.83,42.66,42.66,23700.0,42.82,42.83,42.66,42.66,23700.0
2015-01-08 15:30:00,42.66,42.7,42.61,42.66,18000.0,42.66,42.7,42.61,42.66,18000.0
2015-01-08 15:40:00,42.65,42.84,42.64,42.82,29100.0,42.65,42.84,42.64,42.82,29100.0
2015-01-08 15:50:00,42.8,42.87,42.77,42.87,73200.0,42.8,42.87,42.77,42.87,73200.0
2015-01-09 09:30:00,42.93,43.02,42.8,42.97,13800.0,42.93,43.02,42.8,42.97,13800.0
2015-01-09 09:40:00,43.0,43.21,43.0,43.02,12600.0,43.0,43.21,43.0,43.02,12600.0
2015-01-09 09:50:00,43.06,43.14,43.0,43.08,9400.0,43.06,43.14,43.0,43.08,9400.0
2015-01-09 10:00:00,43.06,43.17,43.06,43.17,7200.0,43.06,43.17,43.06,43.17,7200.0
2015-01-09 10:10:00,43.17,43.21,43.05,43.09,9900.0,43.17,43.21,43.05,43.09,9900.0
2015-01-09 10:20:00,43.06,43.12,42.96,42.99,8700.0,43.06,43.12,42.96,42.99,8700.0
2015-01-09 10:30:00,42.97,42.97,42.85,42.85,8400.0,42.97,42.97,42.85,42.85,8400.0
2015-01-09 10:40:00,42.85,42.96,42.82,42.89,5100.0,42.85,42.96,42.82,42.89,5100.0
2015-01-09 10:50:00,42.87,43.0,42.86,42.97,5200.0,42.87,43.0,42.86,42.97,5200.0
2015-01-09 11:00:00,42.96,42.96,42.87,42.89,4900.0,42.96,42.96,42.87,42.89,4900.0
2015-01-09 11:10:00,42.85,42.87,42.74,42.78,6000.0,42.85,42.87,42.74,42.78,6000.0
2015-01-09 11:20:00,42.78,42.9,42.78,42.88,6400.0,42.78,42.9,42.78,42.88,6400.0
2015-01-09 11:30:00,42.85,42.91,42.83,42.9,6200.0,42.85,42.91,42.83,42.9,6200.0
2015-01-09 11:40:00,42.91,42.96,42.84,42.96,4200.0,42.91,42.96,42.84,42.96,4200.0
2015-01-09 11:50:00,42.96,42.98,42.89,42.94,6900.0,42.96,42.98,42.89,42.94,6900.0
2015-01-09 12:00:00,42.94,43.02,42.94,43.02,8600.0,42.94,43.02,42.94,43.02,8600.0
2015-01-09 12:10:00,43.03,43.08,43.02,43.07,4200.0,43.03,43.08,43.02,43.07,4200.0
2015-01-09 12:20:00,43.06,43.06,42.98,43.01,5500.0,43.06,43.06,42.98,43.01,5500.0
2015-01-09 12:30:00,43.01,43.06,42.97,42.99,3200.0,43.01,43.06,42.97,42.99,3200.0
2015-01-09 12:40:00,43.0,43.01,42.99,42.99,4200.0,43.0,43.01,42.99,42.99,4200.0
2015-01-09 12:50:00,42.99,42.99,42.91,42.94,10800.0,42.99,42.99,42.91,42.94,10800.0
2015-01-09 13:00:00,42.94,43.05,42.92,43.04,15500.0,42.94,43.05,42.92,43.04,15500.0
2015-01-09 13:10:00,43.04,43.23,43.04,43.18,21000.0,43.04,43.23,43.04,43.18,21000.0
2015-01-09 13:20:00,43.18,43.18,43.1,43.11,3600.0,43.18,43.18,43.1,43.11,3600.0
2015-01-09 13:30:00,43.12,43.15,43.04,43.1,7200.0,43.12,43.15,43.04,43.1,7200.0
2015-01-09 13:40:00,43.1,43.13,43.04,43.13,19700.0,43.1,43.13,43.04,43.13,19700.0
2015-01-09 13:50:00,43.14,43.14,43.07,43.12,10200.0,43.14,43.14,43.07,43.12,10200.0
2015-01-09 14:00:00,43.11,43.12,43.06,43.12,8800.0,43.11,43.12,43.06,43.12,8800.0
2015-01-09 14:10:00,43.11,43.12,43.08,43.11,6000.0,43.11,43.12,43.08,43.11,6000.0
2015-01-09 14:20:00,43.11,43.11,43.05,43.1,4200.0,43.11,43.11,43.05,43.1,4200.0
2015-01-09 14:30:00,43.1,43.11,43.07,43.11,24200.0,43.1,43.11,43.07,43.11,24200.0
2015-01-09 14:40:00,43.1,43.12,43.06,43.06,10500.0,43.1,43.12,43.06,43.06,10500.0
2015-01-09 14:50:00,43.06,43.13,43.05,43.13,6400.0,43.06,43.13,43.05,43.13,6400.0
2015-01-09 15:00:00,43.14,43.21,43.13,43.2,11100.0,43.14,43.21,43.13,43.2,11100.0
2015-01-09 15:10:00,43.2,43.23,43.18,43.2,13500.0,43.2,43.23,43.18,43.2,13500.0
2015-01-09 15:20:00,43.2,43.21,43.11,43.11,12100.0,43.2,43.21,43.11,43.11,12100.0
2015-01-09 15:30:00,43.11,43.12,43.09,43.11,28600.0,43.11,43.12,43.09,43.11,28600.0
2015-01-09 15:40:00,43.13,43.15,43.09,43.12,24100.0,43.13,43.15,43.09,43.12,24100.0
2015-01-09 15:50:00,43.1,43.12,42.92,42.93,141300.0,43.1,43.12,42.92,42.93,141300.0
2015-01-12 09:30:00,42.57,42.93,42.56,42.75,25800.0,42.57,42.93,42.56,42.75,25800.0
2015-01-12 09:40:00,42.76,42.81,42.5,42.71,11900.0,42.76,42.81,42.5,42.71,11900.0
2015-01-12 09:50:00,42.7,42.7,42.51,42.62,5000.0,42.7,42.7,42.51,42.62,5000.0
2015-01-12 10:00:00,42.62,42.63,42.46,42.57,3900.0,42.62,42.63,42.46,42.57,3900.0
2015-01-12 10:10:00,42.61,42.68,42.56,42.65,6200.0,42.61,42.68,42.56,42.65,6200.0
2015-01-12 10:20:00,42.65,42.68,42.55,42.56,4900.0,42.65,42.68,42.55,42.56,4900.0
2015-01-12 10:30:00,42.54,42.55,42.45,42.54,6000.0,42.54,42.55,42.45,42.54,6000.0
2015-01-12 10:40:00,42.54,42.63,42.52,42.61,5700.0,42.54,42.63,42.52,42.61,5700.0
2015-01-12 10:50:00,42.59,42.66,42.53,42.66,6100.0,42.59,42.66,42.53,42.66,6100.0
2015-01-12 11:00:00,42.67,42.69,42.59,42.59,7200.0,42.67,42.69,42.59,42.59,7200.0
2015-01-12 11:10:00,42.6,42.64,42.54,42.56,4400.0,42.6,42.64,42.54,42.56,4400.0
2015-01-12 11:20:00,42.56,42.62,42.54,42.61,5000.0,42.56,42.62,42.54,42.61,5000.0
2015-01-12 11:30:00,42.62,42.63,42.54,42.59,5700.0,42.62,42.63,42.54,42.59,5700.0
2015-01-12 11:40:00,42.59,42.6,42.51,42.53,9100.0,42.59,42.6,42.51,42.53,9100.0
2015-01-12 11:50:00,42.53,42.55,42.52,42.55,11100.0,42.53,42.55,42.52,42.55,11100.0
2015-01-12 12:00:00,42.56,42.61,42.56,42.59,8300.0,42.56,42.61,42.56,42.59,8300.0
2015-01-12 12:10:00,42.61,42.65,42.58,42.65,8800.0,42.61,42.65,42.58,42.65,8800.0
2015-01-12 12:20:00,42.66,42.72,42.64,42.67,7400.0,42.66,42.72,42.64,42.67,7400.0
2015-01-12 12:30:00,42.67,42.7,42.67,42.7,3400.0,42.67,42.7,42.67,42.7,3400.0
2015-01-12 12:40:00,42.7,42.7,42.64,42.64,9500.0,42.7,42.7,42.64,42.64,9500.0
2015-01-12 12:50:00,42.64,42.67,42.63,42.66,6200.0,42.64,42.67,42.63,42.66,6200.0
2015-01-12 13:00:00,42.67,42.69,42.52,42.53,16300.0,42.67,42.69,42.52,42.53,16300.0
2015-01-12 13:10:00,42.54,42.61,42.54,42.58,5600.0,42.54,42.61,42.54,42.58,5600.0
2015-01-12 13:20:00,42.58,42.59,42.52,42.57,7100.0,42.58,42.59,42.52,42.57,7100.0
2015-01-12 13:30:00,42.59,42.61,42.59,42.6,7100.0,42.59,42.61,42.59,42.6,7100.0
2015-01-12 13:40:00,42.6,42.66,42.6,42.64,6900.0,42.6,42.66,42.6,42.64,6900.0
2015-01-12 13:50:00,42.64,42.67,42.64,42.67,7500.0,42.64,42.67,42.64,42.67,7500.0
2015-01-12 14:00:00,42.68,42.7,42.57,42.59,31400.0,42.68,42.7,42.57,42.59,31400.0
2015-01-12 14:10:00,42.61,42.64,42.56,42.56,15600.0,42.61,42.64,42.56,42.56,15600.0
2015-01-12 14:20:00,42.57,42.61,42.57,42.59,9400.0,42.57,42.61,42.57,42.59,9400.0
2015-01-12 14:30:00,42.59,42.63,42.58,42.61,9500.0,42.59,42.63,42.58,42.61,9500.0
2015-01-12 14:40:00,42.61,42.65,42.6,42.64,16800.0,42.61,42.65,42.6,42.64,16800.0
2015-01-12 14:50:00,42.65,42.65,42.58,42.62,14600.0,42.65,42.65,42.58,42.62,14600.0
2015-01-12 15:00:00,42.62,42.62,42.57,42.61,16200.0,42.62,42.62,42.57,42.61,16200.0
2015-01-12 15:10:00,42.61,42.66,42.6,42.63,14300.0,42.61,42.66,42.6,42.63,14300.0
2015-01-12 15:20:00,42.63,42.63,42.56,42.58,11700.0,42.63,42.63,42.56,42.58,11700.0
2015-01-12 15:30:00,42.58,42.59,42.44,42.5,19000.0,42.58,42.59,42.44,42.5,19000.0
2015-01-12 15:40:00,42.5,42.64,42.5,42.61,20800.0,42.5,42.64,42.5,42.61,20800.0
2015-01-12 15:50:00,42.61,42.61,42.48,42.49,34900.0,42.61,42.61,42.48,42.49,34900.0
2015-01-13 09:30:00,42.53,43.28,42.53,43.23,22500.0,42.53,43.28,42.53,43.23,22500.0
2015-01-13 09:40:00,43.27,43.43,43.24,43.32,9800.0,43.27,43.43,43.24,43.32,9800.0
2015-01-13 09:50:00,43.36,43.58,43.35,43.58,9700.0,43.36,43.58,43.35,43.58,9700.0
2015-01-13 10:00:00,43.58,43.63,43.5,43.54,6400.0,43.58,43.63,43.5,43.54,6400.0
2015-01-13 10:10:00,43.53,43.61,43.52,43.55,6200.0,43.53,43.61,43.52,43.55,6200.0
2015-01-13 10:20:00,43.52,43.53,43.44,43.51,7500.0,43.52,43.53,43.44,43.51,7500.0
2015-01-13 10:30:00,43.49,43.56,43.43,43.56,6900.0,43.49,43.56,43.43,43.56,6900.0
2015-01-13 10:40:00,43.56,43.63,43.53,43.53,7900.0,43.56,43.63,43.53,43.53,7900.0
2015-01-13 10:50:00,43.52,43.59,43.44,43.44,22600.0,43.52,43.59,43.44,43.44,22600.0
2015-01-13 11:00:00,43.47,43.49,43.39,43.39,3300.0,43.47,43.49,43.39,43.39,3300.0
2015-01-13 11:10:00,43.37,43.4,43.29,43.29,8200.0,43.37,43.4,43.29,43.29,8200.0
2015-01-13 11:20:00,43.28,43.28,43.14,43.17,7500.0,43.28,43.28,43.14,43.17,7500.0
2015-01-13 11:30:00,43.17,43.17,43.1,43.13,2000.0,43.17,43.17,43.1,43.13,2000.0
2015-01-13 11:40:00,43.13,43.19,43.06,43.19,2100.0,43.13,43.19,43.06,43.19,2100.0
2015-01-13 11:50:00,43.19,43.19,43.09,43.11,2600.0,43.19,43.19,43.09,43.11,2600.0
2015-01-13 12:00:00,43.08,43.09,43.03,43.05,2400.0,43.08,43.09,43.03,43.05,2400.0
2015-01-13 12:10:00,43.01,43.01,42.86,42.88,15800.0,43.01,43.01,42.86,42.88,15800.0
2015-01-13 12:20:00,42.84,42.85,42.75,42.83,3100.0,42.84,42.85,42.75,42.83,3100.0
2015-01-13 12:30:00,42.81,42.84,42.77,42.79,2200.0,42.81,42.84,42.77,42.79,2200.0
2015-01-13 12:40:00,42.74,42.8,42.72,42.75,16500.0,42.74,42.8,42.72,42.75,16500.0
2015-01-13 12:50:00,42.74,42.8,42.72,42.72,14800.0,42.74,42.8,42.72,42.72,14800.0
2015-01-13 13:00:00,42.73,42.74,42.67,42.72,22300.0,42.73,42.74,42.67,42.72,22300.0
2015-01-13 13:10:00,42.7,42.74,42.7,42.72,3100.0,42.7,42.74,42.7,42.72,3100.0
2015-01-13 13:20:00,42.71,42.71,42.44,42.51,14000.0,42.71,42.71,42.44,42.51,14000.0
2015-01-13 13:30:00,42.49,42.49,42.36,42.36,8200.0,42.49,42.49,42.36,42.36,8200.0
2015-01-13 13:40:00,42.33,42.38,42.25,42.25,4100.0,42.33,42.38,42.25,42.25,4100.0
2015-01-13 13:50:00,42.23,42.23,42.06,42.23,9200.0,42.23,42.23,42.06,42.23,9200.0
2015-01-13 14:00:00,42.2,42.23,42.07,42.09,4500.0,42.2,42.23,42.07,42.09,4500.0
2015-01-13 14:10:00,42.1,42.11,41.99,42.05,6300.0,42.1,42.11,41.99,42.05,6300.0
2015-01-13 14:20:00,42.07,42.21,42.06,42.21,5100.0,42.07,42.21,42.06,42.21,5100.0
2015-01-13 14:30:00,42.21,42.34,42.21,42.31,5700.0,42.21,42.34,42.21,42.31,5700.0
2015-01-13 14:40:00,42.29,42.3,42.18,42.18,6900.0,42.29,42.3,42.18,42.18,6900.0
2015-01-13 14:50:00,42.19,42.23,42.02,42.02,9500.0,42.19,42.23,42.02,42.02,9500.0
2015-01-13 15:00:00,42.04,42.09,41.94,41.94,20900.0,42.04,42.09,41.94,41.94,20900.0
2015-01-13 15:10:00,41.95,42.13,41.95,42.07,24800.0,41.95,42.13,41.95,42.07,24800.0
2015-01-13 15:20:00,42.09,42.19,42.05,42.05,9700.0,42.09,42.19,42.05,42.05,9700.0
2015-01-13 15:30:00,42.06,42.38,42.06,42.38,8800.0,42.06,42.38,42.06,42.38,8800.0
2015-01-13 15:40:00,42.39,42.39,42.25,42.26,13200.0,42.39,42.39,42.25,42.26,13200.0
2015-01-13 15:50:00,42.27,42.4,42.25,42.4,56900.0,42.27,42.4,42.25,42.4,56900.0
2015-01-14 09:30:00,41.97,42.43,41.97,42.07,13100.0,41.97,42.43,41.97,42.07,13100.0
2015-01-14 09:40:00,42.07,42.17,42.03,42.16,11400.0,42.07,42.17,42.03,42.16,11400.0
2015-01-14 09:50:00,42.17,42.21,42.1,42.17,6500.0,42.17,42.21,42.1,42.17,6500.0
2015-01-14 10:00:00,42.14,42.28,42.11,42.23,7600.0,42.14,42.28,42.11,42.23,7600.0
2015-01-14 10:10:00,42.23,42.23,42.05,42.06,8500.0,42.23,42.23,42.05,42.06,8500.0
2015-01-14 10:20:00,42.06,42.13,42.04,42.11,8700.0,42.06,42.13,42.04,42.11,8700.0
2015-01-14 10:30:00,42.09,42.09,42.02,42.06,10100.0,42.09,42.09,42.02,42.06,10100.0
2015-01-14 10:40:00,42.07,42.11,42.05,42.07,9700.0,42.07,42.11,42.05,42.07,9700.0
2015-01-14 10:50:00,42.09,42.18,42.07,42.18,6700.0,42.09,42.18,42.07,42.18,6700.0
2015-01-14 11:00:00,42.15,42.15,42.04,42.07,8200.0,42.15,42.15,42.04,42.07,8200.0
2015-01-14 11:10:00,42.08,42.13,42.04,42.06,6500.0,42.08,42.13,42.04,42.06,6500.0
2015-01-14 11:20:00,42.07,42.09,42.04,42.06,4800.0,42.07,42.09,42.04,42.06,4800.0
2015-01-14 11:30:00,42.06,42.13,42.05,42.13,5000.0,42.06,42.13,42.05,42.13,5000.0
2015-01-14 11:40:00,42.17,42.19,42.13,42.15,3000.0,42.17,42.19,42.13,42.15,3000.0
2015-01-14 11:50:00,42.14,42.18,42.05,42.07,4900.0,42.14,42.18,42.05,42.07,4900.0
2015-01-14 12:00:00,42.11,42.12,42.02,42.04,8200.0,42.11,42.12,42.02,42.04,8200.0
2015-01-14 12:10:00,42.04,42.05,41.99,41.99,5100.0,42.04,42.05,41.99,41.99,5100.0
2015-01-14 12:20:00,41.99,42.05,41.99,42.0,3100.0,41.99,42.05,41.99,42.0,3100.0
2015-01-14 12:30:00,41.99,42.04,41.98,42.03,4500.0,41.99,42.04,41.98,42.03,4500.0
2015-01-14 12:40:00,42.03,42.06,41.98,42.01,5700.0,42.03,42.06,41.98,42.01,5700.0
2015-01-14 12:50:00,42.01,42.02,41.97,42.02,6300.0,42.01,42.02,41.97,42.02,6300.0
2015-01-14 13:00:00,42.02,42.03,41.96,41.98,7600.0,42.02,42.03,41.96,41.98,7600.0
2015-01-14 13:10:00,41.98,42.0,41.91,42.0,11000.0,41.98,42.0,41.91,42.0,11000.0
2015-01-14 13:20:00,42.01,42.01,41.96,41.97,10000.0,42.01,42.01,41.96,41.97,10000.0
2015-01-14 13:30:00,41.96,41.97,41.83,41.84,16100.0,41.96,41.97,41.83,41.84,16100.0
2015-01-14 13:40:00,41.85,41.87,41.76,41.84,4900.0,41.85,41.87,41.76,41.84,4900.0
2015-01-14 13:50:00,41.84,41.89,41.77,41.87,4900.0,41.84,41.89,41.77,41.87,4900.0
2015-01-14 14:00:00,41.89,41.97,41.87,41.88,7000.0,41.89,41.97,41.87,41.88,7000.0
2015-01-14 14:10:00,41.87,42.18,41.86,42.17,12900.0,41.87,42.18,41.86,42.17,12900.0
2015-01-14 14:20:00,42.19,42.27,42.14,42.25,12200.0,42.19,42.27,42.14,42.25,12200.0
2015-01-14 14:30:00,42.26,42.34,42.22,42.22,16400.0,42.26,42.34,42.22,42.22,16400.0
2015-01-14 14:40:00,42.23,42.27,42.11,42.14,6200.0,42.23,42.27,42.11,42.14,6200.0
2015-01-14 14:50:00,42.13,42.13,42.07,42.09,6200.0,42.13,42.13,42.07,42.09,6200.0
2015-01-14 15:00:00,42.09,42.18,42.09,42.15,8200.0,42.09,42.18,42.09,42.15,8200.0
2015-01-14 15:10:00,42.15,42.29,42.08,42.26,7900.0,42.15,42.29,42.08,42.26,7900.0
2015-01-14 15:20:00,42.27,42.31,42.21,42.29,10800.0,42.27,42.31,42.21,42.29,10800.0
2015-01-14 15:30:00,42.29,42.31,42.1,42.14,11900.0,42.29,42.31,42.1,42.14,11900.0
2015-01-14 15:40:00,42.15,42.2,42.1,42.11,10800.0,42.15,42.2,42.1,42.11,10800.0
2015-01-14 15:50:00,42.12,42.26,42.12,42.23,71800.0,42.12,42.26,42.12,42.23,71800.0
2015-01-15 09:30:00,42.26,42.73,42.0,42.09,12700.0,42.26,42.73,42.0,42.09,12700.0
2015-01-15 09:40:00,42.09,42.13,41.9,41.92,7300.0,42.09,42.13,41.9,41.92,7300.0
2015-01-15 09:50:00,41.92,42.12,41.81,41.85,15400.0,41.92,42.12,41.81,41.85,15400.0
2015-01-15 10:00:00,41.86,42.04,41.82,42.04,13300.0,41.86,42.04,41.82,42.04,13300.0
2015-01-15 10:10:00,42.11,42.2,41.96,42.18,5400.0,42.11,42.2,41.96,42.18,5400.0
2015-01-15 10:20:00,42.22,42.31,42.18,42.31,3700.0,42.22,42.31,42.18,42.31,3700.0
2015-01-15 10:30:00,42.33,42.37,42.31,42.31,5100.0,42.33,42.37,42.31,42.31,5100.0
2015-01-15 10:40:00,42.28,42.28,42.23,42.25,3900.0,42.28,42.28,42.23,42.25,3900.0
2015-01-15 10:50:00,42.26,42.32,42.12,42.12,13400.0,42.26,42.32,42.12,42.12,13400.0
2015-01-15 11:00:00,42.14,42.15,42.0,42.04,7500.0,42.14,42.15,42.0,42.04,7500.0
2015-01-15 11:10:00,42.05,42.06,41.96,41.96,3500.0,42.05,42.06,41.96,41.96,3500.0
2015-01-15 11:20:00,41.98,41.99,41.93,41.96,32600.0,41.98,41.99,41.93,41.96,32600.0
2015-01-15 11:30:00,41.95,42.04,41.95,41.95,4500.0,41.95,42.04,41.95,41.95,4500.0
2015-01-15 11:40:00,41.97,42.09,41.96,42.04,5200.0,41.97,42.09,41.96,42.04,5200.0
2015-01-15 11:50:00,42.03,42.05,41.98,42.0,4000.0,42.03,42.05,41.98,42.0,4000.0
2015-01-15 12:00:00,42.02,42.03,41.98,42.03,4100.0,42.02,42.03,41.98,42.03,4100.0
2015-01-15 12:10:00,42.03,42.07,41.98,42.01,5100.0,42.03,42.07,41.98,42.01,5100.0
2015-01-15 12:20:00,42.01,42.04,41.98,42.02,5800.0,42.01,42.04,41.98,42.02,5800.0
2015-01-15 12:30:00,42.01,42.01,41.82,41.87,4700.0,42.01,42.01,41.82,41.87,4700.0
2015-01-15 12:40:00,41.86,41.86,41.64,41.66,5600.0,41.86,41.86,41.64,41.66,5600.0
2015-01-15 12:50:00,41.69,41.79,41.68,41.74,5300.0,41.69,41.79,41.68,41.74,5300.0
2015-01-15 13:00:00,41.74,41.8,41.69,41.77,3800.0,41.74,41.8,41.69,41.77,3800.0
2015-01-15 13:10:00,41.84,41.89,41.8,41.89,3100.0,41.84,41.89,41.8,41.89,3100.0
2015-01-15 13:20:00,41.89,41.9,41.8,41.8,3900.0,41.89,41.9,41.8,41.8,3900.0
2015-01-15 13:30:00,41.81,41.85,41.79,41.79,2900.0,41.81,41.85,41.79,41.79,2900.0
2015-01-15 13:40:00,41.78,41.83,41.78,41.83,5900.0,41.78,41.83,41.78,41.83,5900.0
2015-01-15 13:50:00,41.85,41.9,41.82,41.82,5000.0,41.85,41.9,41.82,41.82,5000.0
2015-01-15 14:00:00,41.79,41.87,41.75,41.86,4100.0,41.79,41.87,41.75,41.86,4100.0
2015-01-15 14:10:00,41.87,41.93,41.87,41.91,2300.0,41.87,41.93,41.87,41.91,2300.0
2015-01-15 14:20:00,41.94,41.94,41.88,41.9,5600.0,41.94,41.94,41.88,41.9,5600.0
2015-01-15 14:30:00,41.88,42.0,41.87,41.94,6100.0,41.88,42.0,41.87,41.94,6100.0
2015-01-15 14:40:00,41.94,41.97,41.93,41.93,2300.0,41.94,41.97,41.93,41.93,2300.0
2015-01-15 14:50:00,41.92,41.97,41.88,41.95,4900.0,41.92,41.97,41.88,41.95,4900.0
2015-01-15 15:00:00,41.93,41.96,41.88,41.9,4300.0,41.93,41.96,41.88,41.9,4300.0
2015-01-15 15:10:00,41.89,41.89,41.81,41.86,2700.0,41.89,41.89,41.81,41.86,2700.0
2015-01-15 15:20:00,41.84,41.89,41.79,41.88,5400.0,41.84,41.89,41.79,41.88,5400.0
2015-01-15 15:30:00,41.86,41.94,41.82,41.84,6300.0,41.86,41.94,41.82,41.84,6300.0
2015-01-15 15:40:00,41.84,41.84,41.76,41.79,9500.0,41.84,41.84,41.76,41.79,9500.0
2015-01-15 15:50:00,41.79,41.82,41.67,41.73,49600.0,41.79,41.82,41.67,41.73,49600.0
2015-01-16 09:30:00,41.65,42.11,41.6,42.06,14500.0,41.65,42.11,41.6,42.06,14500.0
2015-01-16 09:40:00,41.96,42.04,41.83,41.94,9100.0,41.96,42.04,41.83,41.94,9100.0
2015-01-16 09:50:00,41.96,41.99,41.84,41.89,4200.0,41.96,41.99,41.84,41.89,4200.0
2015-01-16 10:00:00,41.95,42.12,41.93,41.93,28800.0,41.95,42.12,41.93,41.93,28800.0
2015-01-16 10:10:00,41.93,41.94,41.74,41.87,9700.0,41.93,41.94,41.74,41.87,9700.0
2015-01-16 10:20:00,41.84,42.01,41.81,42.0,31700.0,41.84,42.01,41.81,42.0,31700.0
2015-01-16 10:30:00,42.01,42.17,41.95,41.95,24900.0,42.01,42.17,41.95,41.95,24900.0
2015-01-16 10:40:00,41.98,42.0,41.89,41.89,11000.0,41.98,42.0,41.89,41.89,11000.0
2015-01-16 10:50:00,41.88,42.04,41.87,42.02,5200.0,41.88,42.04,41.87,42.02,5200.0
2015-01-16 11:00:00,42.02,42.07,42.0,42.04,6000.0,42.02,42.07,42.0,42.04,6000.0
2015-01-16 11:10:00,42.02,42.07,41.98,42.05,2800.0,42.02,42.07,41.98,42.05,2800.0
2015-01-16 11:20:00,42.01,42.04,41.93,41.97,13400.0,42.01,42.04,41.93,41.97,13400.0
2015-01-16 11:30:00,41.99,42.02,41.96,42.0,12800.0,41.99,42.02,41.96,42.0,12800.0
2015-01-16 11:40:00,42.0,42.03,41.98,42.03,8000.0,42.0,42.03,41.98,42.03,8000.0
2015-01-16 11:50:00,42.01,42.02,41.97,42.01,5000.0,42.01,42.02,41.97,42.01,5000.0
2015-01-16 12:00:00,42.02,42.05,42.02,42.04,3400.0,42.02,42.05,42.02,42.04,3400.0
2015-01-16 12:10:00,42.02,42.05,42.01,42.03,3400.0,42.02,42.05,42.01,42.03,3400.0
2015-01-16 12:20:00,42.02,42.06,41.99,42.05,7000.0,42.02,42.06,41.99,42.05,7000.0
2015-01-16 12:30:00,42.04,42.05,42.03,42.04,3100.0,42.04,42.05,42.03,42.04,3100.0
2015-01-16 12:40:00,42.06,42.16,42.06,42.15,4200.0,42.06,42.16,42.06,42.15,4200.0
2015-01-16 12:50:00,42.16,42.21,42.14,42.16,3700.0,42.16,42.21,42.14,42.16,3700.0
2015-01-16 13:00:00,42.16,42.18,42.11,42.17,5000.0,42.16,42.18,42.11,42.17,5000.0
2015-01-16 13:10:00,42.17,42.18,42.12,42.13,1800.0,42.17,42.18,42.12,42.13,1800.0
2015-01-16 13:20:00,42.12,42.14,42.11,42.13,2200.0,42.12,42.14,42.11,42.13,2200.0
2015-01-16 13:30:00,42.14,42.18,42.11,42.17,2200.0,42.14,42.18,42.11,42.17,2200.0
2015-01-16 13:40:00,42.16,42.16,42.13,42.16,2500.0,42.16,42.16,42.13,42.16,2500.0
2015-01-16 13:50:00,42.14,42.18,42.14,42.15,4700.0,42.14,42.18,42.14,42.15,4700.0
2015-01-16 14:00:00,42.16,42.17,42.13,42.13,2800.0,42.16,42.17,42.13,42.13,2800.0
2015-01-16 14:10:00,42.13,42.15,42.07,42.09,6200.0,42.13,42.15,42.07,42.09,6200.0
2015-01-16 14:20:00,42.08,42.1,42.06,42.08,3000.0,42.08,42.1,42.06,42.08,3000.0
2015-01-16 14:30:00,42.08,42.11,42.05,42.07,3100.0,42.08,42.11,42.05,42.07,3100.0
2015-01-16 14:40:00,42.04,42.09,42.02,42.03,4000.0,42.04,42.09,42.02,42.03,4000.0
2015-01-16 14:50:00,42.04,42.1,42.03,42.1,5000.0,42.04,42.1,42.03,42.1,5000.0
2015-01-16 15:00:00,42.11,42.13,42.08,42.12,7600.0,42.11,42.13,42.08,42.12,7600.0
2015-01-16 15:10:00,42.1,42.15,42.08,42.15,8700.0,42.1,42.15,42.08,42.15,8700.0
2015-01-16 15:20:00,42.16,42.23,42.16,42.2,23500.0,42.16,42.23,42.16,42.2,23500.0
2015-01-16 15:30:00,42.2,42.3,42.18,42.3,14700.0,42.2,42.3,42.18,42.3,14700.0
2015-01-16 15:40:00,42.3,42.36,42.28,42.33,19200.0,42.3,42.36,42.28,42.33,19200.0
2015-01-16 15:50:00,42.33,42.49,42.32,42.42,42500.0,42.33,42.49,42.32,42.42,42500.0
2015-01-20 09:30:00,42.62,42.73,42.5,42.5,9400.0,42.62,42.73,42.5,42.5,9400.0
2015-01-20 09:40:00,42.36,42.55,42.29,42.35,5300.0,42.36,42.55,42.29,42.35,5300.0
2015-01-20 09:50:00,42.3,42.35,41.98,42.01,32200.0,42.3,42.35,41.98,42.01,32200.0
2015-01-20 10:00:00,42.01,42.16,41.9,42.15,21700.0,42.01,42.16,41.9,42.15,21700.0
2015-01-20 10:10:00,42.15,42.2,42.02,42.06,7100.0,42.15,42.2,42.02,42.06,7100.0
2015-01-20 10:20:00,42.06,42.1,42.03,42.1,12200.0,42.06,42.1,42.03,42.1,12200.0
2015-01-20 10:30:00,42.1,42.11,41.93,41.93,6900.0,42.1,42.11,41.93,41.93,6900.0
2015-01-20 10:40:00,41.93,41.93,41.82,41.91,12400.0,41.93,41.93,41.82,41.91,12400.0
2015-01-20 10:50:00,41.92,41.92,41.85,41.87,6900.0,41.92,41.92,41.85,41.87,6900.0
2015-01-20 11:00:00,41.85,41.97,41.81,41.97,8100.0,41.85,41.97,41.81,41.97,8100.0
2015-01-20 11:10:00,41.97,41.97,41.86,41.91,8800.0,41.97,41.97,41.86,41.91,8800.0
2015-01-20 11:20:00,41.91,41.94,41.84,41.87,9300.0,41.91,41.94,41.84,41.87,9300.0
2015-01-20 11:30:00,41.86,41.86,41.79,41.8,7700.0,41.86,41.86,41.79,41.8,7700.0
2015-01-20 11:40:00,41.81,41.82,41.63,41.68,12900.0,41.81,41.82,41.63,41.68,12900.0
2015-01-20 11:50:00,41.68,41.86,41.67,41.86,10500.0,41.68,41.86,41.67,41.86,10500.0
2015-01-20 12:00:00,41.87,41.95,41.84,41.95,8600.0,41.87,41.95,41.84,41.95,8600.0
2015-01-20 12:10:00,41.97,41.98,41.91,41.95,6300.0,41.97,41.98,41.91,41.95,6300.0
2015-01-20 12:20:00,41.93,41.93,41.87,41.88,5800.0,41.93,41.93,41.87,41.88,5800.0
2015-01-20 12:30:00,41.88,41.88,41.81,41.88,7000.0,41.88,41.88,41.81,41.88,7000.0
2015-01-20 12:40:00,41.88,42.0,41.87,41.98,5400.0,41.88,42.0,41.87,41.98,5400.0
2015-01-20 12:50:00,41.97,41.99,41.9,41.95,5600.0,41.97,41.99,41.9,41.95,5600.0
2015-01-20 13:00:00,41.95,41.95,41.87,41.88,6700.0,41.95,41.95,41.87,41.88,6700.0
2015-01-20 13:10:00,41.88,41.95,41.87,41.88,6800.0,41.88,41.95,41.87,41.88,6800.0
2015-01-20 13:20:00,41.9,41.96,41.9,41.92,11900.0,41.9,41.96,41.9,41.92,11900.0
2015-01-20 13:30:00,41.91,41.93,41.89,41.91,7500.0,41.91,41.93,41.89,41.91,7500.0
2015-01-20 13:40:00,41.91,41.93,41.88,41.91,8700.0,41.91,41.93,41.88,41.91,8700.0
2015-01-20 13:50:00,41.91,41.97,41.87,41.97,7000.0,41.91,41.97,41.87,41.97,7000.0
2015-01-20 14:00:00,41.98,42.04,41.98,42.04,8900.0,41.98,42.04,41.98,42.04,8900.0
2015-01-20 14:10:00,42.03,42.03,41.96,41.98,8000.0,42.03,42.03,41.96,41.98,8000.0
2015-01-20 14:20:00,41.97,41.97,41.9,41.92,8600.0,41.97,41.97,41.9,41.92,8600.0
2015-01-20 14:30:00,41.93,42.05,41.93,42.02,11200.0,41.93,42.05,41.93,42.02,11200.0
2015-01-20 14:40:00,42.03,42.16,42.03,42.14,20800.0,42.03,42.16,42.03,42.14,20800.0
2015-01-20 14:50:00,42.14,42.17,42.13,42.16,43600.0,42.14,42.17,42.13,42.16,43600.0
2015-01-20 15:00:00,42.16,42.23,42.14,42.23,49400.0,42.16,42.23,42.14,42.23,49400.0
2015-01-20 15:10:00,42.23,42.24,42.13,42.15,39400.0,42.23,42.24,42.13,42.15,39400.0
2015-01-20 15:20:00,42.15,42.15,42.09,42.14,24600.0,42.15,42.15,42.09,42.14,24600.0
2015-01-20 15:30:00,42.14,42.15,42.07,42.08,30500.0,42.14,42.15,42.07,42.08,30500.0
2015-01-20 15:40:00,42.08,42.14,42.07,42.14,29200.0,42.08,42.14,42.07,42.14,29200.0
2015-01-20 15:50:00,42.15,42.19,42.09,42.17,106300.0,42.15,42.19,42.09,42.17,106300.0
2015-01-21 09:30:00,42.25,42.37,41.75,42.37,23400.0,42.25,42.37,41.75,42.37,23400.0
2015-01-21 09:40:00,42.38,42.49,42.19,42.23,28300.0,42.38,42.49,42.19,42.23,28300.0
2015-01-21 09:50:00,42.24,42.3,42.16,42.29,36300.0,42.24,42.3,42.16,42.29,36300.0
2015-01-21 10:00:00,42.3,42.32,42.22,42.22,13900.0,42.3,42.32,42.22,42.22,13900.0
2015-01-21 10:10:00,42.24,42.34,42.2,42.33,30900.0,42.24,42.34,42.2,42.33,30900.0
2015-01-21 10:20:00,42.3,42.44,42.29,42.39,26100.0,42.3,42.44,42.29,42.39,26100.0
2015-01-21 10:30:00,42.39,42.4,42.3,42.32,8000.0,42.39,42.4,42.3,42.32,8000.0
2015-01-21 10:40:00,42.32,42.4,42.31,42.4,16200.0,42.32,42.4,42.31,42.4,16200.0
2015-01-21 10:50:00,42.41,42.5,42.41,42.47,23400.0,42.41,42.5,42.41,42.47,23400.0
2015-01-21 11:00:00,42.48,42.5,42.41,42.43,14200.0,42.48,42.5,42.41,42.43,14200.0
2015-01-21 11:10:00,42.43,42.43,42.34,42.35,8300.0,42.43,42.43,42.34,42.35,8300.0
2015-01-21 11:20:00,42.35,42.35,42.3,42.33,11700.0,42.35,42.35,42.3,42.33,11700.0
2015-01-21 11:30:00,42.33,42.35,42.32,42.34,8000.0,42.33,42.35,42.32,42.34,8000.0
2015-01-21 11:40:00,42.34,42.37,42.3,42.37,7600.0,42.34,42.37,42.3,42.37,7600.0
2015-01-21 11:50:00,42.37,42.43,42.37,42.43,7200.0,42.37,42.43,42.37,42.43,7200.0
2015-01-21 12:00:00,42.42,42.43,42.37,42.38,7600.0,42.42,42.43,42.37,42.38,7600.0
2015-01-21 12:10:00,42.38,42.43,42.37,42.42,27900.0,42.38,42.43,42.37,42.42,27900.0
2015-01-21 12:20:00,42.42,42.46,42.41,42.46,7300.0,42.42,42.46,42.41,42.46,7300.0
2015-01-21 12:30:00,42.48,42.5,42.45,42.49,11600.0,42.48,42.5,42.45,42.49,11600.0
2015-01-21 12:40:00,42.51,42.52,42.45,42.48,36900.0,42.51,42.52,42.45,42.48,36900.0
2015-01-21 12:50:00,42.46,42.46,42.36,42.41,11200.0,42.46,42.46,42.36,42.41,11200.0
2015-01-21 13:00:00,42.4,42.51,42.39,42.51,14400.0,42.4,42.51,42.39,42.51,14400.0
2015-01-21 13:10:00,42.5,42.51,42.48,42.49,4400.0,42.5,42.51,42.48,42.49,4400.0
2015-01-21 13:20:00,42.51,42.51,42.39,42.4,7200.0,42.51,42.51,42.39,42.4,7200.0
2015-01-21 13:30:00,42.39,42.39,42.21,42.33,22200.0,42.39,42.39,42.21,42.33,22200.0
2015-01-21 13:40:00,42.31,42.36,42.29,42.29,19400.0,42.31,42.36,42.29,42.29,19400.0
2015-01-21 13:50:00,42.29,42.29,42.23,42.26,12100.0,42.29,42.29,42.23,42.26,12100.0
2015-01-21 14:00:00,42.25,42.29,42.24,42.24,13000.0,42.25,42.29,42.24,42.24,13000.0
2015-01-21 14:10:00,42.24,42.28,42.21,42.26,16100.0,42.24,42.28,42.21,42.26,16100.0
2015-01-21 14:20:00,42.26,42.29,42.24,42.25,11600.0,42.26,42.29,42.24,42.25,11600.0
2015-01-21 14:30:00,42.26,42.27,42.21,42.21,10000.0,42.26,42.27,42.21,42.21,10000.0
2015-01-21 14:40:00,42.21,42.27,42.21,42.26,15000.0,42.21,42.27,42.21,42.26,15000.0
2015-01-21 14:50:00,42.26,42.33,42.25,42.33,12300.0,42.26,42.33,42.25,42.33,12300.0
2015-01-21 15:00:00,42.33,42.34,42.24,42.24,15700.0,42.33,42.34,42.24,42.24,15700.0
2015-01-21 15:10:00,42.23,42.27,42.21,42.27,29400.0,42.23,42.27,42.21,42.27,29400.0
2015-01-21 15:20:00,42.27,42.32,42.26,42.3,17800.0,42.27,42.32,42.26,42.3,17800.0
2015-01-21 15:30:00,42.31,42.36,42.3,42.35,16300.0,42.31,42.36,42.3,42.35,16300.0
2015-01-21 15:40:00,42.35,42.39,42.34,42.38,11800.0,42.35,42.39,42.34,42.38,11800.0
2015-01-21 15:50:00,42.39,42.46,42.37,42.42,53700.0,42.39,42.46,42.37,42.42,53700.0
2015-01-22 09:30:00,42.66,42.72,42.51,42.51,11100.0,42.66,42.72,42.51,42.51,11100.0
2015-01-22 09:40:00,42.51,42.51,42.23,42.3,10900.0,42.51,42.51,42.23,42.3,10900.0
2015-01-22 09:50:00,42.39,42.59,42.39,42.59,5300.0,42.39,42.59,42.39,42.59,5300.0
2015-01-22 10:00:00,42.59,42.66,42.43,42.47,22800.0,42.59,42.66,42.43,42.47,22800.0
2015-01-22 10:10:00,42.46,42.68,42.45,42.68,8500.0,42.46,42.68,42.45,42.68,8500.0
2015-01-22 10:20:00,42.7,42.8,42.69,42.78,6100.0,42.7,42.8,42.69,42.78,6100.0
2015-01-22 10:30:00,42.77,42.86,42.77,42.84,5200.0,42.77,42.86,42.77,42.84,5200.0
2015-01-22 10:40:00,42.84,42.98,42.83,42.96,10300.0,42.84,42.98,42.83,42.96,10300.0
2015-01-22 10:50:00,42.96,43.02,42.94,42.96,13500.0,42.96,43.02,42.94,42.96,13500.0
2015-01-22 11:00:00,42.97,42.99,42.85,42.86,4600.0,42.97,42.99,42.85,42.86,4600.0
2015-01-22 11:10:00,42.86,42.87,42.82,42.83,2900.0,42.86,42.87,42.82,42.83,2900.0
2015-01-22 11:20:00,42.87,42.89,42.85,42.86,2100.0,42.87,42.89,42.85,42.86,2100.0
2015-01-22 11:30:00,42.89,42.92,42.82,42.85,5300.0,42.89,42.92,42.82,42.85,5300.0
2015-01-22 11:40:00,42.84,42.85,42.73,42.73,2500.0,42.84,42.85,42.73,42.73,2500.0
2015-01-22 11:50:00,42.71,42.74,42.67,42.74,2600.0,42.71,42.74,42.67,42.74,2600.0
2015-01-22 12:00:00,42.75,42.77,42.67,42.67,2900.0,42.75,42.77,42.67,42.67,2900.0
2015-01-22 12:10:00,42.67,42.77,42.65,42.73,4000.0,42.67,42.77,42.65,42.73,4000.0
2015-01-22 12:20:00,42.75,42.83,42.75,42.8,2900.0,42.75,42.83,42.75,42.8,2900.0
2015-01-22 12:30:00,42.8,42.82,42.77,42.78,2200.0,42.8,42.82,42.77,42.78,2200.0
2015-01-22 12:40:00,42.79,42.83,42.78,42.8,4200.0,42.79,42.83,42.78,42.8,4200.0
2015-01-22 12:50:00,42.8,42.81,42.73,42.75,2300.0,42.8,42.81,42.73,42.75,2300.0
2015-01-22 13:00:00,42.76,42.78,42.76,42.76,2700.0,42.76,42.78,42.76,42.76,2700.0
2015-01-22 13:10:00,42.76,42.77,42.7,42.7,2200.0,42.76,42.77,42.7,42.7,2200.0
2015-01-22 13:20:00,42.7,42.73,42.66,42.66,5500.0,42.7,42.73,42.66,42.66,5500.0
2015-01-22 13:30:00,42.66,42.71,42.65,42.68,3800.0,42.66,42.71,42.65,42.68,3800.0
2015-01-22 13:40:00,42.71,42.77,42.71,42.76,2700.0,42.71,42.77,42.71,42.76,2700.0
2015-01-22 13:50:00,42.77,42.79,42.74,42.76,2700.0,42.77,42.79,42.74,42.76,2700.0
2015-01-22 14:00:00,42.77,42.86,42.76,42.78,5800.0,42.77,42.86,42.76,42.78,5800.0
2015-01-22 14:10:00,42.79,42.88,42.78,42.86,10900.0,42.79,42.88,42.78,42.86,10900.0
2015-01-22 14:20:00,42.87,42.92,42.84,42.91,8500.0,42.87,42.92,42.84,42.91,8500.0
2015-01-22 14:30:00,42.93,43.0,42.93,42.99,5200.0,42.93,43.0,42.93,42.99,5200.0
2015-01-22 14:40:00,43.0,43.12,42.98,43.11,8800.0,43.0,43.12,42.98,43.11,8800.0
2015-01-22 14:50:00,43.12,43.21,43.11,43.19,7600.0,43.12,43.21,43.11,43.19,7600.0
2015-01-22 15:00:00,43.2,43.23,43.18,43.21,13400.0,43.2,43.23,43.18,43.21,13400.0
2015-01-22 15:10:00,43.22,43.25,43.19,43.24,50700.0,43.22,43.25,43.19,43.24,50700.0
2015-01-22 15:20:00,43.25,43.25,43.14,43.23,11000.0,43.25,43.25,43.14,43.23,11000.0
2015-01-22 15:30:00,43.23,43.24,43.16,43.2,20800.0,43.23,43.24,43.16,43.2,20800.0
2015-01-22 15:40:00,43.19,43.19,43.12,43.16,14900.0,43.19,43.19,43.12,43.16,14900.0
2015-01-22 15:50:00,43.15,43.18,43.08,43.18,47800.0,43.15,43.18,43.08,43.18,47800.0
2015-01-23 09:30:00,43.2,43.65,42.9,43.58,22300.0,43.2,43.65,42.9,43.58,22300.0
2015-01-23 09:40:00,43.55,43.62,43.4,43.6,14100.0,43.55,43.62,43.4,43.6,14100.0
2015-01-23 09:50:00,43.6,43.8,43.57,43.77,18200.0,43.6,43.8,43.57,43.77,18200.0
2015-01-23 10:00:00,43.77,43.86,43.76,43.81,32000.0,43.77,43.86,43.76,43.81,32000.0
2015-01-23 10:10:00,43.82,43.84,43.63,43.69,10300.0,43.82,43.84,43.63,43.69,10300.0
2015-01-23 10:20:00,43.7,43.75,43.67,43.74,9900.0,43.7,43.75,43.67,43.74,9900.0
2015-01-23 10:30:00,43.73,43.76,43.6,43.68,11400.0,43.73,43.76,43.6,43.68,11400.0
2015-01-23 10:40:00,43.68,43.73,43.62,43.72,14500.0,43.68,43.73,43.62,43.72,14500.0
2015-01-23 10:50:00,43.73,43.84,43.69,43.77,6700.0,43.73,43.84,43.69,43.77,6700.0
2015-01-23 11:00:00,43.74,43.8,43.72,43.76,10700.0,43.74,43.8,43.72,43.76,10700.0
2015-01-23 11:10:00,43.76,43.81,43.71,43.8,9900.0,43.76,43.81,43.71,43.8,9900.0
2015-01-23 11:20:00,43.8,43.81,43.74,43.79,3700.0,43.8,43.81,43.74,43.79,3700.0
2015-01-23 11:30:00,43.79,43.79,43.63,43.63,4300.0,43.79,43.79,43.63,43.63,4300.0
2015-01-23 11:40:00,43.6,43.66,43.59,43.61,2400.0,43.6,43.66,43.59,43.61,2400.0
2015-01-23 11:50:00,43.6,43.61,43.47,43.51,4200.0,43.6,43.61,43.47,43.51,4200.0
2015-01-23 12:00:00,43.53,43.55,43.48,43.54,5200.0,43.53,43.55,43.48,43.54,5200.0
2015-01-23 12:10:00,43.55,43.67,43.53,43.56,4300.0,43.55,43.67,43.53,43.56,4300.0
2015-01-23 12:20:00,43.55,43.62,43.53,43.6,4200.0,43.55,43.62,43.53,43.6,4200.0
2015-01-23 12:30:00,43.61,43.66,43.61,43.65,2400.0,43.61,43.66,43.61,43.65,2400.0
2015-01-23 12:40:00,43.63,43.63,43.6,43.62,7000.0,43.63,43.63,43.6,43.62,7000.0
2015-01-23 12:50:00,43.62,43.64,43.59,43.62,7100.0,43.62,43.64,43.59,43.62,7100.0
2015-01-23 13:00:00,43.62,43.66,43.61,43.65,3600.0,43.62,43.66,43.61,43.65,3600.0
2015-01-23 13:10:00,43.66,43.69,43.61,43.64,4600.0,43.66,43.69,43.61,43.64,4600.0
2015-01-23 13:20:00,43.64,43.65,43.61,43.64,5000.0,43.64,43.65,43.61,43.64,5000.0
2015-01-23 13:30:00,43.65,43.66,43.62,43.63,19200.0,43.65,43.66,43.62,43.63,19200.0
2015-01-23 13:40:00,43.64,43.67,43.6,43.66,5900.0,43.64,43.67,43.6,43.66,5900.0
2015-01-23 13:50:00,43.65,43.65,43.6,43.62,4000.0,43.65,43.65,43.6,43.62,4000.0
2015-01-23 14:00:00,43.62,43.66,43.61,43.64,5400.0,43.62,43.66,43.61,43.64,5400.0
2015-01-23 14:10:00,43.62,43.63,43.58,43.61,7500.0,43.62,43.63,43.58,43.61,7500.0
2015-01-23 14:20:00,43.61,43.64,43.61,43.63,4800.0,43.61,43.64,43.61,43.63,4800.0
2015-01-23 14:30:00,43.63,43.63,43.56,43.56,10100.0,43.63,43.63,43.56,43.56,10100.0
2015-01-23 14:40:00,43.56,43.57,43.51,43.51,7800.0,43.56,43.57,43.51,43.51,7800.0
2015-01-23 14:50:00,43.52,43.57,43.52,43.54,7600.0,43.52,43.57,43.52,43.54,7600.0
2015-01-23 15:00:00,43.54,43.57,43.5,43.56,7200.0,43.54,43.57,43.5,43.56,7200.0
2015-01-23 15:10:00,43.56,43.56,43.51,43.53,9200.0,43.56,43.56,43.51,43.53,9200.0
2015-01-23 15:20:00,43.56,43.58,43.51,43.58,6700.0,43.56,43.58,43.51,43.58,6700.0
2015-01-23 15:30:00,43.59,43.59,43.54,43.54,10100.0,43.59,43.59,43.54,43.54,10100.0
2015-01-23 15:40:00,43.54,43.58,43.53,43.54,14300.0,43.54,43.58,43.53,43.54,14300.0
2015-01-23 15:50:00,43.54,43.55,43.45,43.53,55400.0,43.54,43.55,43.45,43.53,55400.0
2015-01-26 09:30:00,43.54,43.79,43.41,43.41,18600.0,43.54,43.79,43.41,43.41,18600.0
2015-01-26 09:40:00,43.41,43.47,43.24,43.34,7300.0,43.41,43.47,43.24,43.34,7300.0
2015-01-26 09:50:00,43.34,43.55,43.31,43.53,8200.0,43.34,43.55,43.31,43.53,8200.0
2015-01-26 10:00:00,43.56,43.6,43.49,43.55,12200.0,43.56,43.6,43.49,43.55,12200.0
2015-01-26 10:10:00,43.55,43.59,43.39,43.4,12700.0,43.55,43.59,43.39,43.4,12700.0
2015-01-26 10:20:00,43.43,43.55,43.43,43.53,6300.0,43.43,43.55,43.43,43.53,6300.0
2015-01-26 10:30:00,43.55,43.56,43.49,43.53,6200.0,43.55,43.56,43.49,43.53,6200.0
2015-01-26 10:40:00,43.53,43.6,43.53,43.58,5700.0,43.53,43.6,43.53,43.58,5700.0
2015-01-26 10:50:00,43.58,43.61,43.48,43.51,27900.0,43.58,43.61,43.48,43.51,27900.0
2015-01-26 11:00:00,43.52,43.61,43.45,43.6,11900.0,43.52,43.61,43.45,43.6,11900.0
2015-01-26 11:10:00,43.6,43.61,43.57,43.6,6100.0,43.6,43.61,43.57,43.6,6100.0
2015-01-26 11:20:00,43.62,43.64,43.54,43.55,6900.0,43.62,43.64,43.54,43.55,6900.0
2015-01-26 11:30:00,43.55,43.56,43.47,43.5,5500.0,43.55,43.56,43.47,43.5,5500.0
2015-01-26 11:40:00,43.5,43.57,43.5,43.55,14400.0,43.5,43.57,43.5,43.55,14400.0
2015-01-26 11:50:00,43.55,43.62,43.54,43.61,5900.0,43.55,43.62,43.54,43.61,5900.0
2015-01-26 12:00:00,43.6,43.6,43.57,43.6,5000.0,43.6,43.6,43.57,43.6,5000.0
2015-01-26 12:10:00,43.6,43.67,43.6,43.67,20300.0,43.6,43.67,43.6,43.67,20300.0
2015-01-26 12:20:00,43.68,43.73,43.68,43.71,4000.0,43.68,43.73,43.68,43.71,4000.0
2015-01-26 12:30:00,43.72,43.76,43.69,43.72,35800.0,43.72,43.76,43.69,43.72,35800.0
2015-01-26 12:40:00,43.72,43.78,43.72,43.77,4600.0,43.72,43.78,43.72,43.77,4600.0
2015-01-26 12:50:00,43.77,43.81,43.76,43.78,6200.0,43.77,43.81,43.76,43.78,6200.0
2015-01-26 13:00:00,43.79,43.79,43.73,43.74,7200.0,43.79,43.79,43.73,43.74,7200.0
2015-01-26 13:10:00,43.74,43.81,43.74,43.75,4500.0,43.74,43.81,43.74,43.75,4500.0
2015-01-26 13:20:00,43.75,43.76,43.69,43.7,9300.0,43.75,43.76,43.69,43.7,9300.0
2015-01-26 13:30:00,43.71,43.8,43.7,43.77,8400.0,43.71,43.8,43.7,43.77,8400.0
2015-01-26 13:40:00,43.76,43.89,43.75,43.88,9300.0,43.76,43.89,43.75,43.88,9300.0
2015-01-26 13:50:00,43.89,43.94,43.88,43.92,8900.0,43.89,43.94,43.88,43.92,8900.0
2015-01-26 14:00:00,43.92,43.96,43.91,43.95,5800.0,43.92,43.96,43.91,43.95,5800.0
2015-01-26 14:10:00,43.94,43.96,43.93,43.93,9100.0,43.94,43.96,43.93,43.93,9100.0
2015-01-26 14:20:00,43.93,43.93,43.88,43.9,6200.0,43.93,43.93,43.88,43.9,6200.0
2015-01-26 14:30:00,43.92,43.94,43.9,43.92,7600.0,43.92,43.94,43.9,43.92,7600.0
2015-01-26 14:40:00,43.92,43.94,43.87,43.9,8400.0,43.92,43.94,43.87,43.9,8400.0
2015-01-26 14:50:00,43.9,43.97,43.89,43.95,9600.0,43.9,43.97,43.89,43.95,9600.0
2015-01-26 15:00:00,43.95,43.99,43.94,43.98,25800.0,43.95,43.99,43.94,43.98,25800.0
2015-01-26 15:10:00,43.99,44.0,43.95,43.98,22700.0,43.99,44.0,43.95,43.98,22700.0
2015-01-26 15:20:00,43.99,44.0,43.93,43.94,16600.0,43.99,44.0,43.93,43.94,16600.0
2015-01-26 15:30:00,43.94,43.96,43.91,43.94,20700.0,43.94,43.96,43.91,43.94,20700.0
2015-01-26 15:40:00,43.94,43.95,43.82,43.82,21800.0,43.94,43.95,43.82,43.82,21800.0
2015-01-26 15:50:00,43.83,44.04,43.83,44.02,103200.0,43.83,44.04,43.83,44.02,103200.0
2015-01-27 09:30:00,43.35,43.4,43.19,43.26,16600.0,43.35,43.4,43.19,43.26,16600.0
2015-01-27 09:40:00,43.37,43.41,43.24,43.36,10500.0,43.37,43.41,43.24,43.36,10500.0
2015-01-27 09:50:00,43.36,43.36,43.25,43.27,6000.0,43.36,43.36,43.25,43.27,6000.0
2015-01-27 10:00:00,43.28,43.45,43.25,43.43,10200.0,43.28,43.45,43.25,43.43,10200.0
2015-01-27 10:10:00,43.47,43.49,43.4,43.46,6300.0,43.47,43.49,43.4,43.46,6300.0
2015-01-27 10:20:00,43.48,43.49,43.4,43.46,6000.0,43.48,43.49,43.4,43.46,6000.0
2015-01-27 10:30:00,43.44,43.44,43.27,43.32,5800.0,43.44,43.44,43.27,43.32,5800.0
2015-01-27 10:40:00,43.32,43.32,43.21,43.31,7400.0,43.32,43.32,43.21,43.31,7400.0
2015-01-27 10:50:00,43.32,43.42,43.31,43.42,5700.0,43.32,43.42,43.31,43.42,5700.0
2015-01-27 11:00:00,43.42,43.5,43.4,43.49,3300.0,43.42,43.5,43.4,43.49,3300.0
2015-01-27 11:10:00,43.51,43.55,43.49,43.55,9000.0,43.51,43.55,43.49,43.55,9000.0
2015-01-27 11:20:00,43.55,43.58,43.52,43.58,11500.0,43.55,43.58,43.52,43.58,11500.0
2015-01-27 11:30:00,43.58,43.68,43.58,43.68,9900.0,43.58,43.68,43.58,43.68,9900.0
2015-01-27 11:40:00,43.67,43.67,43.61,43.64,10900.0,43.67,43.67,43.61,43.64,10900.0
2015-01-27 11:50:00,43.64,43.66,43.49,43.49,7500.0,43.64,43.66,43.49,43.49,7500.0
2015-01-27 12:00:00,43.5,43.57,43.49,43.57,16800.0,43.5,43.57,43.49,43.57,16800.0
2015-01-27 12:10:00,43.57,43.7,43.56,43.67,12600.0,43.57,43.7,43.56,43.67,12600.0
2015-01-27 12:20:00,43.68,43.77,43.65,43.76,8900.0,43.68,43.77,43.65,43.76,8900.0
2015-01-27 12:30:00,43.77,43.77,43.65,43.67,18300.0,43.77,43.77,43.65,43.67,18300.0
2015-01-27 12:40:00,43.65,43.66,43.56,43.57,6000.0,43.65,43.66,43.56,43.57,6000.0
2015-01-27 12:50:00,43.57,43.6,43.57,43.59,3100.0,43.57,43.6,43.57,43.59,3100.0
2015-01-27 13:00:00,43.61,43.66,43.61,43.66,3500.0,43.61,43.66,43.61,43.66,3500.0
2015-01-27 13:10:00,43.66,43.76,43.66,43.76,3800.0,43.66,43.76,43.66,43.76,3800.0
2015-01-27 13:20:00,43.74,43.81,43.74,43.81,2000.0,43.74,43.81,43.74,43.81,2000.0
2015-01-27 13:30:00,43.84,43.87,43.75,43.75,4200.0,43.84,43.87,43.75,43.75,4200.0
2015-01-27 13:40:00,43.76,43.77,43.74,43.77,4900.0,43.76,43.77,43.74,43.77,4900.0
2015-01-27 13:50:00,43.76,43.76,43.69,43.71,3900.0,43.76,43.76,43.69,43.71,3900.0
2015-01-27 14:00:00,43.72,43.78,43.71,43.75,7900.0,43.72,43.78,43.71,43.75,7900.0
2015-01-27 14:10:00,43.74,43.75,43.72,43.75,3400.0,43.74,43.75,43.72,43.75,3400.0
2015-01-27 14:20:00,43.79,43.88,43.79,43.85,3200.0,43.79,43.88,43.79,43.85,3200.0
2015-01-27 14:30:00,43.86,43.87,43.83,43.86,8900.0,43.86,43.87,43.83,43.86,8900.0
2015-01-27 14:40:00,43.86,43.88,43.81,43.86,12200.0,43.86,43.88,43.81,43.86,12200.0
2015-01-27 14:50:00,43.87,43.87,43.77,43.77,14200.0,43.87,43.87,43.77,43.77,14200.0
2015-01-27 15:00:00,43.76,43.82,43.76,43.78,9600.0,43.76,43.82,43.76,43.78,9600.0
2015-01-27 15:10:00,43.79,43.79,43.73,43.73,9700.0,43.79,43.79,43.73,43.73,9700.0
2015-01-27 15:20:00,43.71,43.71,43.62,43.62,64600.0,43.71,43.71,43.62,43.62,64600.0
2015-01-27 15:30:00,43.61,43.67,43.61,43.66,28500.0,43.61,43.67,43.61,43.66,28500.0
2015-01-27 15:40:00,43.66,43.73,43.66,43.67,12500.0,43.66,43.73,43.66,43.67,12500.0
2015-01-27 15:50:00,43.67,43.7,43.65,43.69,104400.0,43.67,43.7,43.65,43.69,104400.0
2015-01-28 09:30:00,44.14,44.19,43.41,44.01,23800.0,44.14,44.19,43.41,44.01,23800.0
2015-01-28 09:40:00,44.0,44.06,43.86,43.97,9000.0,44.0,44.06,43.86,43.97,9000.0
2015-01-28 09:50:00,43.99,44.04,43.95,43.98,9800.0,43.99,44.04,43.95,43.98,9800.0
2015-01-28 10:00:00,43.97,44.14,43.96,44.08,19000.0,43.97,44.14,43.96,44.08,19000.0
2015-01-28 10:10:00,44.08,44.08,43.92,43.95,33000.0,44.08,44.08,43.92,43.95,33000.0
2015-01-28 10:20:00,43.95,43.96,43.88,43.92,10500.0,43.95,43.96,43.88,43.92,10500.0
2015-01-28 10:30:00,43.91,43.94,43.75,43.76,36700.0,43.91,43.94,43.75,43.76,36700.0
2015-01-28 10:40:00,43.75,43.75,43.59,43.59,19800.0,43.75,43.75,43.59,43.59,19800.0
2015-01-28 10:50:00,43.6,43.62,43.37,43.41,6900.0,43.6,43.62,43.37,43.41,6900.0
2015-01-28 11:00:00,43.41,43.47,43.41,43.46,6700.0,43.41,43.47,43.41,43.46,6700.0
2015-01-28 11:10:00,43.47,43.47,43.31,43.46,11800.0,43.47,43.47,43.31,43.46,11800.0
2015-01-28 11:20:00,43.46,43.51,43.41,43.48,8300.0,43.46,43.51,43.41,43.48,8300.0
2015-01-28 11:30:00,43.48,43.57,43.47,43.53,3800.0,43.48,43.57,43.47,43.53,3800.0
2015-01-28 11:40:00,43.54,43.58,43.51,43.57,5800.0,43.54,43.58,43.51,43.57,5800.0
2015-01-28 11:50:00,43.56,43.6,43.51,43.6,7600.0,43.56,43.6,43.51,43.6,7600.0
2015-01-28 12:00:00,43.63,43.74,43.62,43.71,7000.0,43.63,43.74,43.62,43.71,7000.0
2015-01-28 12:10:00,43.71,43.77,43.63,43.76,3600.0,43.71,43.77,43.63,43.76,3600.0
2015-01-28 12:20:00,43.75,43.8,43.73,43.8,2200.0,43.75,43.8,43.73,43.8,2200.0
2015-01-28 12:30:00,43.81,43.81,43.74,43.75,3200.0,43.81,43.81,43.74,43.75,3200.0
2015-01-28 12:40:00,43.76,43.78,43.76,43.77,1600.0,43.76,43.78,43.76,43.77,1600.0
2015-01-28 12:50:00,43.78,43.83,43.77,43.81,3000.0,43.78,43.83,43.77,43.81,3000.0
2015-01-28 13:00:00,43.8,43.82,43.75,43.82,17400.0,43.8,43.82,43.75,43.82,17400.0
2015-01-28 13:10:00,43.82,43.83,43.76,43.82,3600.0,43.82,43.83,43.76,43.82,3600.0
2015-01-28 13:20:00,43.81,43.97,43.81,43.9,19400.0,43.81,43.97,43.81,43.9,19400.0
2015-01-28 13:30:00,43.9,43.96,43.89,43.89,5800.0,43.9,43.96,43.89,43.89,5800.0
2015-01-28 13:40:00,43.89,43.89,43.83,43.88,4000.0,43.89,43.89,43.83,43.88,4000.0
2015-01-28 13:50:00,43.87,43.91,43.74,43.74,7300.0,43.87,43.91,43.74,43.74,7300.0
2015-01-28 14:00:00,43.77,43.9,43.76,43.78,6400.0,43.77,43.9,43.76,43.78,6400.0
2015-01-28 14:10:00,43.74,43.88,43.72,43.81,5300.0,43.74,43.88,43.72,43.81,5300.0
2015-01-28 14:20:00,43.77,43.83,43.63,43.65,4100.0,43.77,43.83,43.63,43.65,4100.0
2015-01-28 14:30:00,43.64,43.69,43.49,43.64,11700.0,43.64,43.69,43.49,43.64,11700.0
2015-01-28 14:40:00,43.6,43.69,43.6,43.67,2800.0,43.6,43.69,43.6,43.67,2800.0
2015-01-28 14:50:00,43.66,43.74,43.66,43.7,5600.0,43.66,43.74,43.66,43.7,5600.0
2015-01-28 15:00:00,43.7,43.76,43.63,43.73,5600.0,43.7,43.76,43.63,43.73,5600.0
2015-01-28 15:10:00,43.73,43.74,43.59,43.61,12600.0,43.73,43.74,43.59,43.61,12600.0
2015-01-28 15:20:00,43.61,43.66,43.52,43.58,11900.0,43.61,43.66,43.52,43.58,11900.0
2015-01-28 15:30:00,43.59,43.61,43.44,43.46,18200.0,43.59,43.61,43.44,43.46,18200.0
2015-01-28 15:40:00,43.46,43.46,43.31,43.4,25600.0,43.46,43.46,43.31,43.4,25600.0
2015-01-28 15:50:00,43.39,43.42,43.34,43.38,50400.0,43.39,43.42,43.34,43.38,50400.0
2015-01-29 09:30:00,43.47,43.47,43.29,43.32,11700.0,43.47,43.47,43.29,43.32,11700.0
2015-01-29 09:40:00,43.31,43.34,43.08,43.12,8400.0,43.31,43.34,43.08,43.12,8400.0
2015-01-29 09:50:00,43.15,43.32,43.07,43.32,7600.0,43.15,43.32,43.07,43.32,7600.0
2015-01-29 10:00:00,43.3,43.31,43.18,43.21,7800.0,43.3,43.31,43.18,43.21,7800.0
2015-01-29 10:10:00,43.21,43.33,43.2,43.32,6000.0,43.21,43.33,43.2,43.32,6000.0
2015-01-29 10:20:00,43.32,43.34,43.2,43.27,6000.0,43.32,43.34,43.2,43.27,6000.0
2015-01-29 10:30:00,43.27,43.36,43.22,43.28,16600.0,43.27,43.36,43.22,43.28,16600.0
2015-01-29 10:40:00,43.29,43.3,43.14,43.28,8100.0,43.29,43.3,43.14,43.28,8100.0
2015-01-29 10:50:00,43.29,43.33,43.25,43.29,7100.0,43.29,43.33,43.25,43.29,7100.0
2015-01-29 11:00:00,43.3,43.33,43.23,43.27,19700.0,43.3,43.33,43.23,43.27,19700.0
2015-01-29 11:10:00,43.31,43.34,43.26,43.27,9500.0,43.31,43.34,43.26,43.27,9500.0
2015-01-29 11:20:00,43.27,43.35,43.21,43.28,7500.0,43.27,43.35,43.21,43.28,7500.0
2015-01-29 11:30:00,43.27,43.39,43.26,43.39,8000.0,43.27,43.39,43.26,43.39,8000.0
2015-01-29 11:40:00,43.4,43.4,43.32,43.35,11100.0,43.4,43.4,43.32,43.35,11100.0
2015-01-29 11:50:00,43.36,43.41,43.29,43.29,5600.0,43.36,43.41,43.29,43.29,5600.0
2015-01-29 12:00:00,43.28,43.37,43.28,43.3,5000.0,43.28,43.37,43.28,43.3,5000.0
2015-01-29 12:10:00,43.3,43.33,43.25,43.3,6900.0,43.3,43.33,43.25,43.3,6900.0
2015-01-29 12:20:00,43.28,43.33,43.23,43.3,4900.0,43.28,43.33,43.23,43.3,4900.0
2015-01-29 12:30:00,43.3,43.3,43.24,43.25,6800.0,43.3,43.3,43.24,43.25,6800.0
2015-01-29 12:40:00,43.26,43.28,43.22,43.27,6600.0,43.26,43.28,43.22,43.27,6600.0
2015-01-29 12:50:00,43.27,43.28,43.25,43.27,3000.0,43.27,43.28,43.25,43.27,3000.0
2015-01-29 13:00:00,43.28,43.28,43.2,43.24,10300.0,43.28,43.28,43.2,43.24,10300.0
2015-01-29 13:10:00,43.24,43.33,43.24,43.33,4000.0,43.24,43.33,43.24,43.33,4000.0
2015-01-29 13:20:00,43.32,43.36,43.3,43.34,7300.0,43.32,43.36,43.3,43.34,7300.0
2015-01-29 13:30:00,43.34,43.39,43.31,43.39,7900.0,43.34,43.39,43.31,43.39,7900.0
2015-01-29 13:40:00,43.4,43.51,43.37,43.51,7900.0,43.4,43.51,43.37,43.51,7900.0
2015-01-29 13:50:00,43.51,43.59,43.47,43.47,15000.0,43.51,43.59,43.47,43.47,15000.0
2015-01-29 14:00:00,43.47,43.51,43.39,43.39,6500.0,43.47,43.51,43.39,43.39,6500.0
2015-01-29 14:10:00,43.38,43.45,43.36,43.39,3000.0,43.38,43.45,43.36,43.39,3000.0
2015-01-29 14:20:00,43.37,43.48,43.37,43.45,7800.0,43.37,43.48,43.37,43.45,7800.0
2015-01-29 14:30:00,43.47,43.53,43.4,43.46,7900.0,43.47,43.53,43.4,43.46,7900.0
2015-01-29 14:40:00,43.46,43.46,43.39,43.42,5300.0,43.46,43.46,43.39,43.42,5300.0
2015-01-29 14:50:00,43.4,43.46,43.39,43.45,4400.0,43.4,43.46,43.39,43.45,4400.0
2015-01-29 15:00:00,43.45,43.59,43.45,43.59,9600.0,43.45,43.59,43.45,43.59,9600.0
2015-01-29 15:10:00,43.6,43.6,43.49,43.58,5200.0,43.6,43.6,43.49,43.58,5200.0
2015-01-29 15:20:00,43.59,43.68,43.55,43.66,9300.0,43.59,43.68,43.55,43.66,9300.0
2015-01-29 15:30:00,43.69,43.72,43.63,43.71,13000.0,43.69,43.72,43.63,43.71,13000.0
2015-01-29 15:40:00,43.72,43.76,43.67,43.69,17400.0,43.72,43.76,43.67,43.69,17400.0
2015-01-29 15:50:00,43.69,43.77,43.67,43.74,66900.0,43.69,43.77,43.67,43.74,66900.0
2015-01-30 09:30:00,43.51,43.8,43.39,43.77,21100.0,43.51,43.8,43.39,43.77,21100.0
2015-01-30 09:40:00,43.78,43.88,43.73,43.79,9000.0,43.78,43.88,43.73,43.79,9000.0
2015-01-30 09:50:00,43.73,43.75,43.44,43.5,11700.0,43.73,43.75,43.44,43.5,11700.0
2015-01-30 10:00:00,43.41,43.47,43.35,43.46,6500.0,43.41,43.47,43.35,43.46,6500.0
2015-01-30 10:10:00,43.46,43.52,43.39,43.46,4000.0,43.46,43.52,43.39,43.46,4000.0
2015-01-30 10:20:00,43.45,43.45,43.34,43.43,3600.0,43.45,43.45,43.34,43.43,3600.0
2015-01-30 10:30:00,43.41,43.41,43.3,43.35,5300.0,43.41,43.41,43.3,43.35,5300.0
2015-01-30 10:40:00,43.35,43.43,43.33,43.42,4000.0,43.35,43.43,43.33,43.42,4000.0
2015-01-30 10:50:00,43.42,43.42,43.3,43.36,3900.0,43.42,43.42,43.3,43.36,3900.0
2015-01-30 11:00:00,43.37,43.5,43.37,43.46,15000.0,43.37,43.5,43.37,43.46,15000.0
2015-01-30 11:10:00,43.44,43.44,43.3,43.31,16900.0,43.44,43.44,43.3,43.31,16900.0
2015-01-30 11:20:00,43.31,43.34,43.24,43.34,6600.0,43.31,43.34,43.24,43.34,6600.0
2015-01-30 11:30:00,43.33,43.36,43.29,43.32,6500.0,43.33,43.36,43.29,43.32,6500.0
2015-01-30 11:40:00,43.31,43.31,43.24,43.28,7800.0,43.31,43.31,43.24,43.28,7800.0
2015-01-30 11:50:00,43.29,43.36,43.26,43.36,16300.0,43.29,43.36,43.26,43.36,16300.0
2015-01-30 12:00:00,43.36,43.48,43.36,43.46,6800.0,43.36,43.48,43.36,43.46,6800.0
2015-01-30 12:10:00,43.48,43.57,43.46,43.54,6200.0,43.48,43.57,43.46,43.54,6200.0
2015-01-30 12:20:00,43.53,43.57,43.5,43.55,5700.0,43.53,43.57,43.5,43.55,5700.0
2015-01-30 12:30:00,43.54,43.54,43.38,43.38,5100.0,43.54,43.54,43.38,43.38,5100.0
2015-01-30 12:40:00,43.38,43.39,43.3,43.32,14000.0,43.38,43.39,43.3,43.32,14000.0
2015-01-30 12:50:00,43.31,43.36,43.23,43.26,5800.0,43.31,43.36,43.23,43.26,5800.0
2015-01-30 13:00:00,43.27,43.29,43.2,43.2,5100.0,43.27,43.29,43.2,43.2,5100.0
2015-01-30 13:10:00,43.2,43.2,43.06,43.1,7900.0,43.2,43.2,43.06,43.1,7900.0
2015-01-30 13:20:00,43.11,43.13,43.04,43.12,3700.0,43.11,43.13,43.04,43.12,3700.0
2015-01-30 13:30:00,43.1,43.15,43.09,43.09,5800.0,43.1,43.15,43.09,43.09,5800.0
2015-01-30 13:40:00,43.08,43.17,43.05,43.17,8100.0,43.08,43.17,43.05,43.17,8100.0
2015-01-30 13:50:00,43.17,43.19,43.14,43.17,5300.0,43.17,43.19,43.14,43.17,5300.0
2015-01-30 14:00:00,43.17,43.17,43.05,43.09,8900.0,43.17,43.17,43.05,43.09,8900.0
2015-01-30 14:10:00,43.08,43.21,43.08,43.21,5900.0,43.08,43.21,43.08,43.21,5900.0
2015-01-30 14:20:00,43.2,43.27,43.2,43.26,7900.0,43.2,43.27,43.2,43.26,7900.0
2015-01-30 14:30:00,43.28,43.32,43.25,43.27,10600.0,43.28,43.32,43.25,43.27,10600.0
2015-01-30 14:40:00,43.27,43.27,43.1,43.11,7200.0,43.27,43.27,43.1,43.11,7200.0
2015-01-30 14:50:00,43.1,43.1,43.01,43.02,5000.0,43.1,43.1,43.01,43.02,5000.0
2015-01-30 15:00:00,43.03,43.1,43.02,43.08,13400.0,43.03,43.1,43.02,43.08,13400.0
2015-01-30 15:10:00,43.07,43.16,43.03,43.03,8900.0,43.07,43.16,43.03,43.03,8900.0
2015-01-30 15:20:00,43.02,43.16,42.97,43.14,10400.0,43.02,43.16,42.97,43.14,10400.0
2015-01-30 15:30:00,43.13,43.27,43.04,43.18,30500.0,43.13,43.27,43.04,43.18,30500.0
2015-01-30 15:40:00,43.18,43.23,43.09,43.17,43700.0,43.18,43.23,43.09,43.17,43700.0
2015-01-30 15:50:00,43.18,43.18,42.94,42.99,105400.0,43.18,43.18,42.94,42.99,105400.0
2015-02-02 09:30:00,43.02,43.43,42.52,42.56,21000.0,43.02,43.43,42.52,42.56,21000.0
2015-02-02 09:40:00,42.54,42.56,42.35,42.48,24700.0,42.54,42.56,42.35,42.48,24700.0
2015-02-02 09:50:00,42.48,42.59,42.36,42.39,21900.0,42.48,42.59,42.36,42.39,21900.0
2015-02-02 10:00:00,42.4,42.43,42.2,42.27,24100.0,42.4,42.43,42.2,42.27,24100.0
2015-02-02 10:10:00,42.25,42.5,42.23,42.5,16000.0,42.25,42.5,42.23,42.5,16000.0
2015-02-02 10:20:00,42.53,42.66,42.52,42.54,14600.0,42.53,42.66,42.52,42.54,14600.0
2015-02-02 10:30:00,42.53,42.7,42.46,42.67,11400.0,42.53,42.7,42.46,42.67,11400.0
2015-02-02 10:40:00,42.67,42.71,42.57,42.63,12900.0,42.67,42.71,42.57,42.63,12900.0
2015-02-02 10:50:00,42.64,42.75,42.63,42.7,13700.0,42.64,42.75,42.63,42.7,13700.0
2015-02-02 11:00:00,42.69,42.86,42.67,42.86,9000.0,42.69,42.86,42.67,42.86,9000.0
2015-02-02 11:10:00,42.87,42.95,42.87,42.87,11100.0,42.87,42.95,42.87,42.87,11100.0
2015-02-02 11:20:00,42.83,42.92,42.76,42.9,12500.0,42.83,42.92,42.76,42.9,12500.0
2015-02-02 11:30:00,42.89,43.04,42.89,42.98,9200.0,42.89,43.04,42.89,42.98,9200.0
2015-02-02 11:40:00,42.96,42.96,42.87,42.91,13900.0,42.96,42.96,42.87,42.91,13900.0
2015-02-02 11:50:00,42.9,42.91,42.73,42.8,15800.0,42.9,42.91,42.73,42.8,15800.0
2015-02-02 12:00:00,42.79,42.86,42.67,42.67,13700.0,42.79,42.86,42.67,42.67,13700.0
2015-02-02 12:10:00,42.67,42.72,42.6,42.71,7700.0,42.67,42.72,42.6,42.71,7700.0
2015-02-02 12:20:00,42.73,42.74,42.64,42.74,7600.0,42.73,42.74,42.64,42.74,7600.0
2015-02-02 12:30:00,42.76,42.83,42.72,42.77,6100.0,42.76,42.83,42.72,42.77,6100.0
2015-02-02 12:40:00,42.79,42.81,42.57,42.57,8700.0,42.79,42.81,42.57,42.57,8700.0
2015-02-02 12:50:00,42.58,42.7,42.58,42.68,6700.0,42.58,42.7,42.58,42.68,6700.0
2015-02-02 13:00:00,42.65,42.76,42.65,42.76,8500.0,42.65,42.76,42.65,42.76,8500.0
2015-02-02 13:10:00,42.77,42.79,42.68,42.73,11500.0,42.77,42.79,42.68,42.73,11500.0
2015-02-02 13:20:00,42.78,42.85,42.71,42.74,8600.0,42.78,42.85,42.71,42.74,8600.0
2015-02-02 13:30:00,42.75,42.8,42.68,42.72,6900.0,42.75,42.8,42.68,42.72,6900.0
2015-02-02 13:40:00,42.73,42.76,42.7,42.7,7300.0,42.73,42.76,42.7,42.7,7300.0
2015-02-02 13:50:00,42.69,42.74,42.61,42.63,9700.0,42.69,42.74,42.61,42.63,9700.0
2015-02-02 14:00:00,42.65,42.85,42.65,42.77,10900.0,42.65,42.85,42.65,42.77,10900.0
2015-02-02 14:10:00,42.77,42.88,42.74,42.88,9300.0,42.77,42.88,42.74,42.88,9300.0
2015-02-02 14:20:00,42.86,42.87,42.79,42.84,9100.0,42.86,42.87,42.79,42.84,9100.0
2015-02-02 14:30:00,42.86,42.88,42.76,42.76,8700.0,42.86,42.88,42.76,42.76,8700.0
2015-02-02 14:40:00,42.77,42.84,42.64,42.7,11100.0,42.77,42.84,42.64,42.7,11100.0
2015-02-02 14:50:00,42.71,42.79,42.63,42.66,11000.0,42.71,42.79,42.63,42.66,11000.0
2015-02-02 15:00:00,42.66,42.74,42.65,42.72,10900.0,42.66,42.74,42.65,42.72,10900.0
2015-02-02 15:10:00,42.75,42.84,42.74,42.82,13600.0,42.75,42.84,42.74,42.82,13600.0
2015-02-02 15:20:00,42.83,42.93,42.83,42.93,14300.0,42.83,42.93,42.83,42.93,14300.0
2015-02-02 15:30:00,42.93,43.14,42.9,43.14,18700.0,42.93,43.14,42.9,43.14,18700.0
2015-02-02 15:40:00,43.15,43.27,43.13,43.27,33100.0,43.15,43.27,43.13,43.27,33100.0
2015-02-02 15:50:00,43.28,43.29,43.11,43.19,64100.0,43.28,43.29,43.11,43.19,64100.0
2015-02-03 09:30:00,43.29,43.68,43.29,43.63,13900.0,43.29,43.68,43.29,43.63,13900.0
2015-02-03 09:40:00,43.58,43.72,43.43,43.7,6600.0,43.58,43.72,43.43,43.7,6600.0
2015-02-03 09:50:00,43.64,43.75,43.55,43.75,5400.0,43.64,43.75,43.55,43.75,5400.0
2015-02-03 10:00:00,43.72,43.73,43.56,43.63,5000.0,43.72,43.73,43.56,43.63,5000.0
2015-02-03 10:10:00,43.65,43.66,43.57,43.6,5100.0,43.65,43.66,43.57,43.6,5100.0
2015-02-03 10:20:00,43.56,43.64,43.52,43.64,4400.0,43.56,43.64,43.52,43.64,4400.0
2015-02-03 10:30:00,43.7,43.71,43.65,43.69,3900.0,43.7,43.71,43.65,43.69,3900.0
2015-02-03 10:40:00,43.69,43.7,43.58,43.61,6100.0,43.69,43.7,43.58,43.61,6100.0
2015-02-03 10:50:00,43.62,43.66,43.5,43.52,6600.0,43.62,43.66,43.5,43.52,6600.0
2015-02-03 11:00:00,43.5,43.6,43.49,43.6,5900.0,43.5,43.6,43.49,43.6,5900.0
2015-02-03 11:10:00,43.6,43.73,43.57,43.71,9700.0,43.6,43.73,43.57,43.71,9700.0
2015-02-03 11:20:00,43.71,43.75,43.68,43.68,8000.0,43.71,43.75,43.68,43.68,8000.0
2015-02-03 11:30:00,43.68,43.78,43.68,43.78,5500.0,43.68,43.78,43.68,43.78,5500.0
2015-02-03 11:40:00,43.79,43.84,43.71,43.74,2200.0,43.79,43.84,43.71,43.74,2200.0
2015-02-03 11:50:00,43.76,43.77,43.72,43.74,4400.0,43.76,43.77,43.72,43.74,4400.0
2015-02-03 12:00:00,43.73,43.77,43.7,43.77,3400.0,43.73,43.77,43.7,43.77,3400.0
2015-02-03 12:10:00,43.78,43.82,43.76,43.76,4400.0,43.78,43.82,43.76,43.76,4400.0
2015-02-03 12:20:00,43.76,43.84,43.76,43.79,5200.0,43.76,43.84,43.76,43.79,5200.0
2015-02-03 12:30:00,43.78,43.79,43.71,43.73,4100.0,43.78,43.79,43.71,43.73,4100.0
2015-02-03 12:40:00,43.76,43.78,43.73,43.74,3800.0,43.76,43.78,43.73,43.74,3800.0
2015-02-03 12:50:00,43.75,43.82,43.73,43.76,5900.0,43.75,43.82,43.73,43.76,5900.0
2015-02-03 13:00:00,43.76,43.82,43.74,43.82,4000.0,43.76,43.82,43.74,43.82,4000.0
2015-02-03 13:10:00,43.81,43.84,43.77,43.83,7500.0,43.81,43.84,43.77,43.83,7500.0
2015-02-03 13:20:00,43.85,43.91,43.85,43.87,2600.0,43.85,43.91,43.85,43.87,2600.0
2015-02-03 13:30:00,43.87,43.9,43.8,43.8,5200.0,43.87,43.9,43.8,43.8,5200.0
2015-02-03 13:40:00,43.81,43.85,43.78,43.83,5600.0,43.81,43.85,43.78,43.83,5600.0
2015-02-03 13:50:00,43.83,43.89,43.79,43.87,8300.0,43.83,43.89,43.79,43.87,8300.0
2015-02-03 14:00:00,43.87,43.9,43.78,43.82,7900.0,43.87,43.9,43.78,43.82,7900.0
2015-02-03 14:10:00,43.81,43.81,43.77,43.8,10900.0,43.81,43.81,43.77,43.8,10900.0
2015-02-03 14:20:00,43.81,43.82,43.74,43.74,7100.0,43.81,43.82,43.74,43.74,7100.0
2015-02-03 14:30:00,43.75,43.76,43.72,43.75,8800.0,43.75,43.76,43.72,43.75,8800.0
2015-02-03 14:40:00,43.76,43.84,43.75,43.84,5900.0,43.76,43.84,43.75,43.84,5900.0
2015-02-03 14:50:00,43.86,43.92,43.83,43.92,10900.0,43.86,43.92,43.83,43.92,10900.0
2015-02-03 15:00:00,43.93,43.99,43.93,43.99,8200.0,43.93,43.99,43.93,43.99,8200.0
2015-02-03 15:10:00,43.98,43.99,43.95,43.98,8100.0,43.98,43.99,43.95,43.98,8100.0
2015-02-03 15:20:00,43.98,44.03,43.97,44.02,13400.0,43.98,44.03,43.97,44.02,13400.0
2015-02-03 15:30:00,44.03,44.04,43.98,44.04,19900.0,44.03,44.04,43.98,44.04,19900.0
2015-02-03 15:40:00,44.03,44.18,44.03,44.14,34200.0,44.03,44.18,44.03,44.14,34200.0
2015-02-03 15:50:00,44.15,44.27,44.15,44.22,151100.0,44.15,44.27,44.15,44.22,151100.0
2015-02-04 09:30:00,43.91,44.43,43.84,44.43,23000.0,43.91,44.43,43.84,44.43,23000.0
2015-02-04 09:40:00,44.3,44.35,44.23,44.33,7000.0,44.3,44.35,44.23,44.33,7000.0
2015-02-04 09:50:00,44.3,44.3,44.22,44.24,1500.0,44.3,44.3,44.22,44.24,1500.0
2015-02-04 10:00:00,44.25,44.27,44.05,44.06,4200.0,44.25,44.27,44.05,44.06,4200.0
2015-02-04 10:10:00,44.04,44.15,44.04,44.13,5300.0,44.04,44.15,44.04,44.13,5300.0
2015-02-04 10:20:00,44.09,44.1,44.06,44.09,1900.0,44.09,44.1,44.06,44.09,1900.0
2015-02-04 10:30:00,44.09,44.21,44.08,44.11,6800.0,44.09,44.21,44.08,44.11,6800.0
2015-02-04 10:40:00,44.13,44.23,44.11,44.16,4900.0,44.13,44.23,44.11,44.16,4900.0
2015-02-04 10:50:00,44.15,44.24,44.14,44.16,5400.0,44.15,44.24,44.14,44.16,5400.0
2015-02-04 11:00:00,44.14,44.23,44.09,44.23,6400.0,44.14,44.23,44.09,44.23,6400.0
2015-02-04 11:10:00,44.23,44.23,44.11,44.12,7100.0,44.23,44.23,44.11,44.12,7100.0
2015-02-04 11:20:00,44.13,44.24,44.13,44.24,5400.0,44.13,44.24,44.13,44.24,5400.0
2015-02-04 11:30:00,44.25,44.31,44.23,44.29,5600.0,44.25,44.31,44.23,44.29,5600.0
2015-02-04 11:40:00,44.27,44.28,44.22,44.24,6500.0,44.27,44.28,44.22,44.24,6500.0
2015-02-04 11:50:00,44.22,44.22,44.17,44.19,4600.0,44.22,44.22,44.17,44.19,4600.0
2015-02-04 12:00:00,44.18,44.19,44.14,44.18,5700.0,44.18,44.19,44.14,44.18,5700.0
2015-02-04 12:10:00,44.18,44.21,44.17,44.18,7900.0,44.18,44.21,44.17,44.18,7900.0
2015-02-04 12:20:00,44.15,44.18,44.13,44.13,3100.0,44.15,44.18,44.13,44.13,3100.0
2015-02-04 12:30:00,44.12,44.17,44.12,44.13,4300.0,44.12,44.17,44.12,44.13,4300.0
2015-02-04 12:40:00,44.14,44.16,44.11,44.13,3300.0,44.14,44.16,44.11,44.13,3300.0
2015-02-04 12:50:00,44.14,44.15,44.11,44.12,3800.0,44.14,44.15,44.11,44.12,3800.0
2015-02-04 13:00:00,44.14,44.18,44.11,44.18,5800.0,44.14,44.18,44.11,44.18,5800.0
2015-02-04 13:10:00,44.18,44.21,44.17,44.2,5800.0,44.18,44.21,44.17,44.2,5800.0
2015-02-04 13:20:00,44.19,44.25,44.18,44.25,8300.0,44.19,44.25,44.18,44.25,8300.0
2015-02-04 13:30:00,44.24,44.3,44.24,44.25,5600.0,44.24,44.3,44.24,44.25,5600.0
2015-02-04 13:40:00,44.25,44.28,44.23,44.23,5500.0,44.25,44.28,44.23,44.23,5500.0
2015-02-04 13:50:00,44.25,44.3,44.23,44.3,6400.0,44.25,44.3,44.23,44.3,6400.0
2015-02-04 14:00:00,44.3,44.35,44.3,44.32,4900.0,44.3,44.35,44.3,44.32,4900.0
2015-02-04 14:10:00,44.31,44.33,44.26,44.29,4800.0,44.31,44.33,44.26,44.29,4800.0
2015-02-04 14:20:00,44.28,44.3,44.24,44.26,6300.0,44.28,44.3,44.24,44.26,6300.0
2015-02-04 14:30:00,44.27,44.27,44.22,44.23,5600.0,44.27,44.27,44.22,44.23,5600.0
2015-02-04 14:40:00,44.22,44.31,44.22,44.3,4500.0,44.22,44.31,44.22,44.3,4500.0
2015-02-04 14:50:00,44.3,44.33,44.27,44.29,9000.0,44.3,44.33,44.27,44.29,9000.0
2015-02-04 15:00:00,44.29,44.3,44.26,44.3,10500.0,44.29,44.3,44.26,44.3,10500.0
2015-02-04 15:10:00,44.3,44.3,44.26,44.27,7800.0,44.3,44.3,44.26,44.27,7800.0
2015-02-04 15:20:00,44.28,44.33,44.26,44.33,10400.0,44.28,44.33,44.26,44.33,10400.0
2015-02-04 15:30:00,44.34,44.37,44.27,44.27,12600.0,44.34,44.37,44.27,44.27,12600.0
2015-02-04 15:40:00,44.26,44.29,44.07,44.16,19100.0,44.26,44.29,44.07,44.16,19100.0
2015-02-04 15:50:00,44.16,44.2,44.11,44.2,37900.0,44.16,44.2,44.11,44.2,37900.0
2015-02-05 09:30:00,44.43,44.46,44.29,44.43,21800.0,44.43,44.46,44.29,44.43,21800.0
2015-02-05 09:40:00,44.43,44.48,44.27,44.32,11100.0,44.43,44.48,44.27,44.32,11100.0
2015-02-05 09:50:00,44.28,44.29,44.16,44.16,7600.0,44.28,44.29,44.16,44.16,7600.0
2015-02-05 10:00:00,44.18,44.22,44.08,44.08,14700.0,44.18,44.22,44.08,44.08,14700.0
2015-02-05 10:10:00,44.08,44.1,44.0,44.06,15900.0,44.08,44.1,44.0,44.06,15900.0
2015-02-05 10:20:00,44.04,44.08,44.0,44.08,17600.0,44.04,44.08,44.0,44.08,17600.0
2015-02-05 10:30:00,44.1,44.1,44.02,44.07,11100.0,44.1,44.1,44.02,44.07,11100.0
2015-02-05 10:40:00,44.1,44.1,43.97,43.98,20500.0,44.1,44.1,43.97,43.98,20500.0
2015-02-05 10:50:00,43.98,44.01,43.97,43.98,15200.0,43.98,44.01,43.97,43.98,15200.0
2015-02-05 11:00:00,43.97,44.01,43.96,44.0,12500.0,43.97,44.01,43.96,44.0,12500.0
2015-02-05 11:10:00,44.0,44.02,43.96,44.02,21300.0,44.0,44.02,43.96,44.02,21300.0
2015-02-05 11:20:00,44.02,44.02,43.97,44.0,17800.0,44.02,44.02,43.97,44.0,17800.0
2015-02-05 11:30:00,44.0,44.08,43.99,44.07,14000.0,44.0,44.08,43.99,44.07,14000.0
2015-02-05 11:40:00,44.08,44.14,44.06,44.06,17600.0,44.08,44.14,44.06,44.06,17600.0
2015-02-05 11:50:00,44.08,44.11,44.05,44.09,14300.0,44.08,44.11,44.05,44.09,14300.0
2015-02-05 12:00:00,44.09,44.09,44.04,44.07,12000.0,44.09,44.09,44.04,44.07,12000.0
2015-02-05 12:10:00,44.06,44.08,44.03,44.04,7400.0,44.06,44.08,44.03,44.04,7400.0
2015-02-05 12:20:00,44.05,44.06,44.04,44.05,4700.0,44.05,44.06,44.04,44.05,4700.0
2015-02-05 12:30:00,44.08,44.11,44.07,44.11,6100.0,44.08,44.11,44.07,44.11,6100.0
2015-02-05 12:40:00,44.11,44.19,44.1,44.18,6800.0,44.11,44.19,44.1,44.18,6800.0
2015-02-05 12:50:00,44.18,44.19,44.15,44.18,5600.0,44.18,44.19,44.15,44.18,5600.0
2015-02-05 13:00:00,44.18,44.27,44.17,44.27,5800.0,44.18,44.27,44.17,44.27,5800.0
2015-02-05 13:10:00,44.28,44.4,44.28,44.35,5600.0,44.28,44.4,44.28,44.35,5600.0
2015-02-05 13:20:00,44.35,44.37,44.31,44.36,8700.0,44.35,44.37,44.31,44.36,8700.0
2015-02-05 13:30:00,44.37,44.37,44.22,44.23,13900.0,44.37,44.37,44.22,44.23,13900.0
2015-02-05 13:40:00,44.25,44.25,44.17,44.17,20100.0,44.25,44.25,44.17,44.17,20100.0
2015-02-05 13:50:00,44.18,44.19,44.04,44.05,35200.0,44.18,44.19,44.04,44.05,35200.0
2015-02-05 14:00:00,44.05,44.1,44.03,44.09,10400.0,44.05,44.1,44.03,44.09,10400.0
2015-02-05 14:10:00,44.09,44.13,44.06,44.12,11000.0,44.09,44.13,44.06,44.12,11000.0
2015-02-05 14:20:00,44.12,44.15,44.11,44.12,7700.0,44.12,44.15,44.11,44.12,7700.0
2015-02-05 14:30:00,44.13,44.14,44.05,44.11,14200.0,44.13,44.14,44.05,44.11,14200.0
2015-02-05 14:40:00,44.12,44.13,44.1,44.11,6000.0,44.12,44.13,44.1,44.11,6000.0
2015-02-05 14:50:00,44.12,44.13,44.08,44.13,5700.0,44.12,44.13,44.08,44.13,5700.0
2015-02-05 15:00:00,44.13,44.14,44.07,44.08,14100.0,44.13,44.14,44.07,44.08,14100.0
2015-02-05 15:10:00,44.08,44.11,44.05,44.1,6800.0,44.08,44.11,44.05,44.1,6800.0
2015-02-05 15:20:00,44.1,44.12,44.04,44.11,18800.0,44.1,44.12,44.04,44.11,18800.0
2015-02-05 15:30:00,44.11,44.16,44.07,44.16,20600.0,44.11,44.16,44.07,44.16,20600.0
2015-02-05 15:40:00,44.16,44.17,44.09,44.1,25600.0,44.16,44.17,44.09,44.1,25600.0
2015-02-05 15:50:00,44.1,44.14,44.03,44.11,97100.0,44.1,44.14,44.03,44.11,97100.0
2015-02-06 09:30:00,44.12,44.15,43.89,44.05,11300.0,44.12,44.15,43.89,44.05,11300.0
2015-02-06 09:40:00,44.06,44.08,43.85,44.06,12500.0,44.06,44.08,43.85,44.06,12500.0
2015-02-06 09:50:00,44.06,44.18,43.96,44.18,11400.0,44.06,44.18,43.96,44.18,11400.0
2015-02-06 10:00:00,44.19,44.33,44.16,44.32,13500.0,44.19,44.33,44.16,44.32,13500.0
2015-02-06 10:10:00,44.31,44.41,44.31,44.41,7000.0,44.31,44.41,44.31,44.41,7000.0
2015-02-06 10:20:00,44.4,44.42,44.26,44.27,12300.0,44.4,44.42,44.26,44.27,12300.0
2015-02-06 10:30:00,44.27,44.29,44.21,44.24,10600.0,44.27,44.29,44.21,44.24,10600.0
2015-02-06 10:40:00,44.24,44.3,44.21,44.3,5900.0,44.24,44.3,44.21,44.3,5900.0
2015-02-06 10:50:00,44.3,44.31,44.22,44.23,6400.0,44.3,44.31,44.22,44.23,6400.0
2015-02-06 11:00:00,44.23,44.24,44.2,44.2,6000.0,44.23,44.24,44.2,44.2,6000.0
2015-02-06 11:10:00,44.21,44.27,44.21,44.23,6000.0,44.21,44.27,44.21,44.23,6000.0
2015-02-06 11:20:00,44.24,44.33,44.24,44.33,6800.0,44.24,44.33,44.24,44.33,6800.0
2015-02-06 11:30:00,44.33,44.34,44.27,44.28,3700.0,44.33,44.34,44.27,44.28,3700.0
2015-02-06 11:40:00,44.27,44.3,44.26,44.28,5400.0,44.27,44.3,44.26,44.28,5400.0
2015-02-06 11:50:00,44.28,44.28,44.25,44.27,6700.0,44.28,44.28,44.25,44.27,6700.0
2015-02-06 12:00:00,44.27,44.32,44.25,44.32,4700.0,44.27,44.32,44.25,44.32,4700.0
2015-02-06 12:10:00,44.31,44.37,44.31,44.32,3900.0,44.31,44.37,44.31,44.32,3900.0
2015-02-06 12:20:00,44.32,44.33,44.18,44.18,7700.0,44.32,44.33,44.18,44.18,7700.0
2015-02-06 12:30:00,44.19,44.21,44.14,44.14,5700.0,44.19,44.21,44.14,44.14,5700.0
2015-02-06 12:40:00,44.13,44.14,44.07,44.09,6300.0,44.13,44.14,44.07,44.09,6300.0
2015-02-06 12:50:00,44.09,44.16,44.08,44.16,3300.0,44.09,44.16,44.08,44.16,3300.0
2015-02-06 13:00:00,44.16,44.16,44.07,44.1,3400.0,44.16,44.16,44.07,44.1,3400.0
2015-02-06 13:10:00,44.09,44.09,44.03,44.03,4800.0,44.09,44.09,44.03,44.03,4800.0
2015-02-06 13:20:00,44.05,44.07,44.0,44.03,5900.0,44.05,44.07,44.0,44.03,5900.0
2015-02-06 13:30:00,44.04,44.04,43.96,43.98,4200.0,44.04,44.04,43.96,43.98,4200.0
2015-02-06 13:40:00,43.98,44.01,43.96,43.97,4100.0,43.98,44.01,43.96,43.97,4100.0
2015-02-06 13:50:00,43.98,44.05,43.98,44.02,5200.0,43.98,44.05,43.98,44.02,5200.0
2015-02-06 14:00:00,44.03,44.05,43.98,44.04,6600.0,44.03,44.05,43.98,44.04,6600.0
2015-02-06 14:10:00,44.03,44.1,44.03,44.08,4200.0,44.03,44.1,44.03,44.08,4200.0
2015-02-06 14:20:00,44.09,44.15,44.09,44.09,8200.0,44.09,44.15,44.09,44.09,8200.0
2015-02-06 14:30:00,44.1,44.11,44.07,44.09,9300.0,44.1,44.11,44.07,44.09,9300.0
2015-02-06 14:40:00,44.1,44.11,44.0,44.01,12200.0,44.1,44.11,44.0,44.01,12200.0
2015-02-06 14:50:00,44.01,44.01,43.95,43.96,6100.0,44.01,44.01,43.95,43.96,6100.0
2015-02-06 15:00:00,43.94,43.96,43.88,43.93,9000.0,43.94,43.96,43.88,43.93,9000.0
2015-02-06 15:10:00,43.91,43.93,43.88,43.88,10300.0,43.91,43.93,43.88,43.88,10300.0
2015-02-06 15:20:00,43.87,43.93,43.87,43.88,9800.0,43.87,43.93,43.87,43.88,9800.0
2015-02-06 15:30:00,43.88,43.97,43.87,43.94,16300.0,43.88,43.97,43.87,43.94,16300.0
2015-02-06 15:40:00,43.94,43.94,43.84,43.85,19800.0,43.94,43.94,43.84,43.85,19800.0
2015-02-06 15:50:00,43.86,43.9,43.81,43.87,109600.0,43.86,43.9,43.81,43.87,109600.0
2015-02-09 09:30:00,43.63,44.07,43.59,44.0,16300.0,43.63,44.07,43.59,44.0,16300.0
2015-02-09 09:40:00,44.03,44.06,43.89,43.93,7400.0,44.03,44.06,43.89,43.93,7400.0
2015-02-09 09:50:00,43.93,44.03,43.87,43.87,6400.0,43.93,44.03,43.87,43.87,6400.0
2015-02-09 10:00:00,43.88,43.95,43.82,43.84,5900.0,43.88,43.95,43.82,43.84,5900.0
2015-02-09 10:10:00,43.84,43.9,43.81,43.82,5100.0,43.84,43.9,43.81,43.82,5100.0
2015-02-09 10:20:00,43.8,43.8,43.69,43.72,4300.0,43.8,43.8,43.69,43.72,4300.0
2015-02-09 10:30:00,43.71,43.83,43.71,43.8,3800.0,43.71,43.83,43.71,43.8,3800.0
2015-02-09 10:40:00,43.8,43.8,43.7,43.78,4800.0,43.8,43.8,43.7,43.78,4800.0
2015-02-09 10:50:00,43.81,43.85,43.77,43.77,4800.0,43.81,43.85,43.77,43.77,4800.0
2015-02-09 11:00:00,43.78,43.8,43.73,43.79,7700.0,43.78,43.8,43.73,43.79,7700.0
2015-02-09 11:10:00,43.8,43.82,43.73,43.79,9300.0,43.8,43.82,43.73,43.79,9300.0
2015-02-09 11:20:00,43.82,43.88,43.8,43.88,3500.0,43.82,43.88,43.8,43.88,3500.0
2015-02-09 11:30:00,43.88,43.88,43.79,43.8,38400.0,43.88,43.88,43.79,43.8,38400.0
2015-02-09 11:40:00,43.8,43.8,43.74,43.76,17900.0,43.8,43.8,43.74,43.76,17900.0
2015-02-09 11:50:00,43.76,43.76,43.67,43.67,9400.0,43.76,43.76,43.67,43.67,9400.0
2015-02-09 12:00:00,43.68,43.72,43.66,43.72,3300.0,43.68,43.72,43.66,43.72,3300.0
2015-02-09 12:10:00,43.73,43.75,43.71,43.72,9000.0,43.73,43.75,43.71,43.72,9000.0
2015-02-09 12:20:00,43.74,43.81,43.74,43.81,3100.0,43.74,43.81,43.74,43.81,3100.0
2015-02-09 12:30:00,43.82,43.83,43.78,43.79,6400.0,43.82,43.83,43.78,43.79,6400.0
2015-02-09 12:40:00,43.79,43.81,43.79,43.8,5900.0,43.79,43.81,43.79,43.8,5900.0
2015-02-09 12:50:00,43.81,43.82,43.78,43.79,5400.0,43.81,43.82,43.78,43.79,5400.0
2015-02-09 13:00:00,43.79,43.81,43.75,43.77,2800.0,43.79,43.81,43.75,43.77,2800.0
2015-02-09 13:10:00,43.78,43.81,43.78,43.79,5800.0,43.78,43.81,43.78,43.79,5800.0
2015-02-09 13:20:00,43.78,43.79,43.76,43.78,3900.0,43.78,43.79,43.76,43.78,3900.0
2015-02-09 13:30:00,43.78,43.79,43.77,43.77,3900.0,43.78,43.79,43.77,43.77,3900.0
2015-02-09 13:40:00,43.77,43.78,43.73,43.73,6700.0,43.77,43.78,43.73,43.73,6700.0
2015-02-09 13:50:00,43.74,43.79,43.73,43.77,5100.0,43.74,43.79,43.73,43.77,5100.0
2015-02-09 14:00:00,43.76,43.78,43.73,43.74,8300.0,43.76,43.78,43.73,43.74,8300.0
2015-02-09 14:10:00,43.76,43.76,43.73,43.75,7000.0,43.76,43.76,43.73,43.75,7000.0
2015-02-09 14:20:00,43.75,43.75,43.7,43.74,11300.0,43.75,43.75,43.7,43.74,11300.0
2015-02-09 14:30:00,43.74,43.77,43.73,43.77,7800.0,43.74,43.77,43.73,43.77,7800.0
2015-02-09 14:40:00,43.76,43.76,43.7,43.71,7900.0,43.76,43.76,43.7,43.71,7900.0
2015-02-09 14:50:00,43.72,43.73,43.68,43.68,11500.0,43.72,43.73,43.68,43.68,11500.0
2015-02-09 15:00:00,43.69,43.69,43.63,43.67,7900.0,43.69,43.69,43.63,43.67,7900.0
2015-02-09 15:10:00,43.67,43.7,43.65,43.65,8100.0,43.67,43.7,43.65,43.65,8100.0
2015-02-09 15:20:00,43.64,43.74,43.64,43.74,10500.0,43.64,43.74,43.64,43.74,10500.0
2015-02-09 15:30:00,43.75,43.76,43.68,43.68,9700.0,43.75,43.76,43.68,43.68,9700.0
2015-02-09 15:40:00,43.68,43.78,43.68,43.78,23600.0,43.68,43.78,43.68,43.78,23600.0
2015-02-09 15:50:00,43.78,43.79,43.69,43.69,43500.0,43.78,43.79,43.69,43.69,43500.0
2015-02-10 09:30:00,44.09,44.16,43.65,43.77,16100.0,44.09,44.16,43.65,43.77,16100.0
2015-02-10 09:40:00,43.81,43.88,43.78,43.88,6900.0,43.81,43.88,43.78,43.88,6900.0
2015-02-10 09:50:00,43.92,43.92,43.8,43.85,6300.0,43.92,43.92,43.8,43.85,6300.0
2015-02-10 10:00:00,43.85,43.87,43.68,43.69,7300.0,43.85,43.87,43.68,43.69,7300.0
2015-02-10 10:10:00,43.73,43.77,43.71,43.74,14900.0,43.73,43.77,43.71,43.74,14900.0
2015-02-10 10:20:00,43.72,43.75,43.64,43.68,6000.0,43.72,43.75,43.64,43.68,6000.0
2015-02-10 10:30:00,43.68,43.71,43.64,43.71,3200.0,43.68,43.71,43.64,43.71,3200.0
2015-02-10 10:40:00,43.73,43.76,43.67,43.68,11500.0,43.73,43.76,43.67,43.68,11500.0
2015-02-10 10:50:00,43.7,43.75,43.7,43.74,6300.0,43.7,43.75,43.7,43.74,6300.0
2015-02-10 11:00:00,43.74,43.76,43.68,43.74,8800.0,43.74,43.76,43.68,43.74,8800.0
2015-02-10 11:10:00,43.78,43.79,43.72,43.76,9700.0,43.78,43.79,43.72,43.76,9700.0
2015-02-10 11:20:00,43.75,43.77,43.72,43.75,12300.0,43.75,43.77,43.72,43.75,12300.0
2015-02-10 11:30:00,43.76,43.77,43.74,43.75,18700.0,43.76,43.77,43.74,43.75,18700.0
2015-02-10 11:40:00,43.76,43.78,43.76,43.78,4100.0,43.76,43.78,43.76,43.78,4100.0
2015-02-10 11:50:00,43.8,43.81,43.77,43.79,5800.0,43.8,43.81,43.77,43.79,5800.0
2015-02-10 12:00:00,43.81,43.81,43.77,43.8,5400.0,43.81,43.81,43.77,43.8,5400.0
2015-02-10 12:10:00,43.81,43.84,43.78,43.8,14500.0,43.81,43.84,43.78,43.8,14500.0
2015-02-10 12:20:00,43.8,43.82,43.79,43.81,6700.0,43.8,43.82,43.79,43.81,6700.0
2015-02-10 12:30:00,43.81,43.82,43.75,43.79,30200.0,43.81,43.82,43.75,43.79,30200.0
2015-02-10 12:40:00,43.78,43.78,43.74,43.75,5700.0,43.78,43.78,43.74,43.75,5700.0
2015-02-10 12:50:00,43.76,43.77,43.75,43.77,2300.0,43.76,43.77,43.75,43.77,2300.0
2015-02-10 13:00:00,43.77,43.8,43.75,43.8,9800.0,43.77,43.8,43.75,43.8,9800.0
2015-02-10 13:10:00,43.8,43.85,43.78,43.79,23600.0,43.8,43.85,43.78,43.79,23600.0
2015-02-10 13:20:00,43.8,43.83,43.79,43.81,18100.0,43.8,43.83,43.79,43.81,18100.0
2015-02-10 13:30:00,43.8,43.84,43.79,43.83,41800.0,43.8,43.84,43.79,43.83,41800.0
2015-02-10 13:40:00,43.85,43.87,43.82,43.82,23600.0,43.85,43.87,43.82,43.82,23600.0
2015-02-10 13:50:00,43.82,43.86,43.82,43.85,24400.0,43.82,43.86,43.82,43.85,24400.0
2015-02-10 14:00:00,43.86,43.87,43.84,43.87,15000.0,43.86,43.87,43.84,43.87,15000.0
2015-02-10 14:10:00,43.87,43.9,43.85,43.9,7100.0,43.87,43.9,43.85,43.9,7100.0
2015-02-10 14:20:00,43.9,43.91,43.87,43.91,5800.0,43.9,43.91,43.87,43.91,5800.0
2015-02-10 14:30:00,43.91,43.97,43.89,43.96,7200.0,43.91,43.97,43.89,43.96,7200.0
2015-02-10 14:40:00,43.96,44.01,43.95,44.01,16300.0,43.96,44.01,43.95,44.01,16300.0
2015-02-10 14:50:00,44.01,44.17,44.0,44.17,14200.0,44.01,44.17,44.0,44.17,14200.0
2015-02-10 15:00:00,44.17,44.17,44.12,44.13,11400.0,44.17,44.17,44.12,44.13,11400.0
2015-02-10 15:10:00,44.13,44.14,44.11,44.13,10800.0,44.13,44.14,44.11,44.13,10800.0
2015-02-10 15:20:00,44.13,44.18,44.11,44.18,14800.0,44.13,44.18,44.11,44.18,14800.0
2015-02-10 15:30:00,44.18,44.18,44.12,44.16,13700.0,44.18,44.18,44.12,44.16,13700.0
2015-02-10 15:40:00,44.16,44.19,44.1,44.12,21600.0,44.16,44.19,44.1,44.12,21600.0
2015-02-10 15:50:00,44.13,44.15,44.07,44.13,42600.0,44.13,44.15,44.07,44.13,42600.0
2015-02-11 09:30:00,44.07,44.3,44.07,44.25,4800.0,44.07,44.3,44.07,44.25,4800.0
2015-02-11 09:40:00,44.31,44.38,44.26,44.3,5100.0,44.31,44.38,44.26,44.3,5100.0
2015-02-11 09:50:00,44.28,44.28,44.11,44.11,8900.0,44.28,44.28,44.11,44.11,8900.0
2015-02-11 10:00:00,44.12,44.12,44.02,44.08,8100.0,44.12,44.12,44.02,44.08,8100.0
2015-02-11 10:10:00,44.11,44.14,44.09,44.14,5000.0,44.11,44.14,44.09,44.14,5000.0
2015-02-11 10:20:00,44.14,44.14,44.07,44.11,4200.0,44.14,44.14,44.07,44.11,4200.0
2015-02-11 10:30:00,44.07,44.15,44.07,44.12,5200.0,44.07,44.15,44.07,44.12,5200.0
2015-02-11 10:40:00,44.14,44.17,44.11,44.12,5100.0,44.14,44.17,44.11,44.12,5100.0
2015-02-11 10:50:00,44.13,44.14,44.07,44.09,5500.0,44.13,44.14,44.07,44.09,5500.0
2015-02-11 11:00:00,44.09,44.22,44.09,44.2,4000.0,44.09,44.22,44.09,44.2,4000.0
2015-02-11 11:10:00,44.21,44.24,44.2,44.24,6800.0,44.21,44.24,44.2,44.24,6800.0
2015-02-11 11:20:00,44.25,44.29,44.24,44.28,5500.0,44.25,44.29,44.24,44.28,5500.0
2015-02-11 11:30:00,44.28,44.31,44.26,44.28,6100.0,44.28,44.31,44.26,44.28,6100.0
2015-02-11 11:40:00,44.3,44.3,44.28,44.3,2600.0,44.3,44.3,44.28,44.3,2600.0
2015-02-11 11:50:00,44.31,44.31,44.27,44.29,3600.0,44.31,44.31,44.27,44.29,3600.0
2015-02-11 12:00:00,44.28,44.28,44.23,44.23,3600.0,44.28,44.28,44.23,44.23,3600.0
2015-02-11 12:10:00,44.23,44.26,44.22,44.25,4000.0,44.23,44.26,44.22,44.25,4000.0
2015-02-11 12:20:00,44.25,44.28,44.2,44.22,5900.0,44.25,44.28,44.2,44.22,5900.0
2015-02-11 12:30:00,44.24,44.25,44.24,44.25,2000.0,44.24,44.25,44.24,44.25,2000.0
2015-02-11 12:40:00,44.25,44.25,44.2,44.21,3500.0,44.25,44.25,44.2,44.21,3500.0
2015-02-11 12:50:00,44.21,44.23,44.17,44.19,3800.0,44.21,44.23,44.17,44.19,3800.0
2015-02-11 13:00:00,44.19,44.19,44.16,44.17,2800.0,44.19,44.19,44.16,44.17,2800.0
2015-02-11 13:10:00,44.18,44.18,44.08,44.14,3200.0,44.18,44.18,44.08,44.14,3200.0
2015-02-11 13:20:00,44.14,44.17,44.12,44.15,3300.0,44.14,44.17,44.12,44.15,3300.0
2015-02-11 13:30:00,44.14,44.17,44.13,44.14,2900.0,44.14,44.17,44.13,44.14,2900.0
2015-02-11 13:40:00,44.14,44.16,44.12,44.16,6300.0,44.14,44.16,44.12,44.16,6300.0
2015-02-11 13:50:00,44.16,44.25,44.16,44.24,7000.0,44.16,44.25,44.16,44.24,7000.0
2015-02-11 14:00:00,44.24,44.28,44.23,44.28,4100.0,44.24,44.28,44.23,44.28,4100.0
2015-02-11 14:10:00,44.28,44.32,44.25,44.3,8200.0,44.28,44.32,44.25,44.3,8200.0
2015-02-11 14:20:00,44.3,44.31,44.27,44.29,3900.0,44.3,44.31,44.27,44.29,3900.0
2015-02-11 14:30:00,44.29,44.36,44.28,44.34,9800.0,44.29,44.36,44.28,44.34,9800.0
2015-02-11 14:40:00,44.36,44.37,44.35,44.37,4300.0,44.36,44.37,44.35,44.37,4300.0
2015-02-11 14:50:00,44.37,44.38,44.32,44.33,4500.0,44.37,44.38,44.32,44.33,4500.0
2015-02-11 15:00:00,44.34,44.38,44.33,44.38,5200.0,44.34,44.38,44.33,44.38,5200.0
2015-02-11 15:10:00,44.38,44.41,44.37,44.4,6200.0,44.38,44.41,44.37,44.4,6200.0
2015-02-11 15:20:00,44.39,44.45,44.38,44.43,7600.0,44.39,44.45,44.38,44.43,7600.0
2015-02-11 15:30:00,44.42,44.43,44.33,44.35,8900.0,44.42,44.43,44.33,44.35,8900.0
2015-02-11 15:40:00,44.36,44.4,44.31,44.32,16300.0,44.36,44.4,44.31,44.32,16300.0
2015-02-11 15:50:00,44.33,44.42,44.32,44.42,57100.0,44.33,44.42,44.32,44.42,57100.0
2015-02-12 09:30:00,44.5,44.69,44.41,44.55,24000.0,44.5,44.69,44.41,44.55,24000.0
2015-02-12 09:40:00,44.55,44.72,44.55,44.71,12100.0,44.55,44.72,44.55,44.71,12100.0
2015-02-12 09:50:00,44.71,44.84,44.71,44.84,11400.0,44.71,44.84,44.71,44.84,11400.0
2015-02-12 10:00:00,44.85,44.96,44.83,44.87,26600.0,44.85,44.96,44.83,44.87,26600.0
2015-02-12 10:10:00,44.88,45.05,44.88,44.99,40000.0,44.88,45.05,44.88,44.99,40000.0
2015-02-12 10:20:00,45.01,45.05,44.94,44.96,14200.0,45.01,45.05,44.94,44.96,14200.0
2015-02-12 10:30:00,44.95,45.0,44.92,45.0,24000.0,44.95,45.0,44.92,45.0,24000.0
2015-02-12 10:40:00,44.99,45.01,44.96,44.99,7300.0,44.99,45.01,44.96,44.99,7300.0
2015-02-12 10:50:00,44.99,45.0,44.93,44.94,10700.0,44.99,45.0,44.93,44.94,10700.0
2015-02-12 11:00:00,44.94,44.94,44.87,44.88,4900.0,44.94,44.94,44.87,44.88,4900.0
2015-02-12 11:10:00,44.86,44.9,44.8,44.81,7000.0,44.86,44.9,44.8,44.81,7000.0
2015-02-12 11:20:00,44.81,44.81,44.71,44.72,6500.0,44.81,44.81,44.71,44.72,6500.0
2015-02-12 11:30:00,44.72,44.77,44.7,44.72,6900.0,44.72,44.77,44.7,44.72,6900.0
2015-02-12 11:40:00,44.72,44.78,44.66,44.77,7600.0,44.72,44.78,44.66,44.77,7600.0
2015-02-12 11:50:00,44.76,44.8,44.74,44.79,3800.0,44.76,44.8,44.74,44.79,3800.0
2015-02-12 12:00:00,44.79,44.8,44.77,44.77,5000.0,44.79,44.8,44.77,44.77,5000.0
2015-02-12 12:10:00,44.76,44.76,44.72,44.76,8200.0,44.76,44.76,44.72,44.76,8200.0
2015-02-12 12:20:00,44.77,44.78,44.74,44.74,5100.0,44.77,44.78,44.74,44.74,5100.0
2015-02-12 12:30:00,44.74,44.78,44.74,44.74,4400.0,44.74,44.78,44.74,44.74,4400.0
2015-02-12 12:40:00,44.73,44.8,44.71,44.78,6100.0,44.73,44.8,44.71,44.78,6100.0
2015-02-12 12:50:00,44.77,44.82,44.77,44.81,6500.0,44.77,44.82,44.77,44.81,6500.0
2015-02-12 13:00:00,44.82,44.89,44.81,44.87,7300.0,44.82,44.89,44.81,44.87,7300.0
2015-02-12 13:10:00,44.87,44.91,44.86,44.9,6900.0,44.87,44.91,44.86,44.9,6900.0
2015-02-12 13:20:00,44.9,44.92,44.9,44.91,7700.0,44.9,44.92,44.9,44.91,7700.0
2015-02-12 13:30:00,44.91,44.92,44.88,44.89,10300.0,44.91,44.92,44.88,44.89,10300.0
2015-02-12 13:40:00,44.89,44.9,44.82,44.82,3800.0,44.89,44.9,44.82,44.82,3800.0
2015-02-12 13:50:00,44.82,44.82,44.77,44.79,8300.0,44.82,44.82,44.77,44.79,8300.0
2015-02-12 14:00:00,44.79,44.79,44.77,44.78,4100.0,44.79,44.79,44.77,44.78,4100.0
2015-02-12 14:10:00,44.76,44.78,44.73,44.78,7100.0,44.76,44.78,44.73,44.78,7100.0
2015-02-12 14:20:00,44.78,44.78,44.75,44.76,4000.0,44.78,44.78,44.75,44.76,4000.0
2015-02-12 14:30:00,44.74,44.76,44.72,44.74,4200.0,44.74,44.76,44.72,44.74,4200.0
2015-02-12 14:40:00,44.74,44.85,44.74,44.85,7500.0,44.74,44.85,44.74,44.85,7500.0
2015-02-12 14:50:00,44.85,44.86,44.82,44.85,5500.0,44.85,44.86,44.82,44.85,5500.0
2015-02-12 15:00:00,44.84,44.85,44.81,44.83,6000.0,44.84,44.85,44.81,44.83,6000.0
2015-02-12 15:10:00,44.83,44.85,44.82,44.83,7900.0,44.83,44.85,44.82,44.83,7900.0
2015-02-12 15:20:00,44.83,44.83,44.78,44.8,8300.0,44.83,44.83,44.78,44.8,8300.0
2015-02-12 15:30:00,44.79,44.8,44.74,44.75,13200.0,44.79,44.8,44.74,44.75,13200.0
2015-02-12 15:40:00,44.75,44.84,44.75,44.83,21100.0,44.75,44.84,44.75,44.83,21100.0
2015-02-12 15:50:00,44.84,44.89,44.82,44.88,41400.0,44.84,44.89,44.82,44.88,41400.0
2015-02-13 09:30:00,44.84,45.05,44.84,45.0,11800.0,44.84,45.05,44.84,45.0,11800.0
2015-02-13 09:40:00,45.01,45.01,44.83,44.87,6900.0,45.01,45.01,44.83,44.87,6900.0
2015-02-13 09:50:00,44.86,44.88,44.78,44.84,5000.0,44.86,44.88,44.78,44.84,5000.0
2015-02-13 10:00:00,44.86,44.87,44.77,44.77,4800.0,44.86,44.87,44.77,44.77,4800.0
2015-02-13 10:10:00,44.8,44.89,44.79,44.86,5100.0,44.8,44.89,44.79,44.86,5100.0
2015-02-13 10:20:00,44.86,44.87,44.75,44.8,5600.0,44.86,44.87,44.75,44.8,5600.0
2015-02-13 10:30:00,44.8,44.85,44.78,44.79,5900.0,44.8,44.85,44.78,44.79,5900.0
2015-02-13 10:40:00,44.77,44.77,44.7,44.73,9500.0,44.77,44.77,44.7,44.73,9500.0
2015-02-13 10:50:00,44.75,44.81,44.74,44.75,4900.0,44.75,44.81,44.74,44.75,4900.0
2015-02-13 11:00:00,44.76,44.89,44.76,44.83,8000.0,44.76,44.89,44.76,44.83,8000.0
2015-02-13 11:10:00,44.83,44.91,44.83,44.86,4900.0,44.83,44.91,44.83,44.86,4900.0
2015-02-13 11:20:00,44.86,44.86,44.81,44.85,8800.0,44.86,44.86,44.81,44.85,8800.0
2015-02-13 11:30:00,44.87,44.87,44.79,44.85,4200.0,44.87,44.87,44.79,44.85,4200.0
2015-02-13 11:40:00,44.85,44.94,44.84,44.92,5200.0,44.85,44.94,44.84,44.92,5200.0
2015-02-13 11:50:00,44.92,44.92,44.86,44.88,5500.0,44.92,44.92,44.86,44.88,5500.0
2015-02-13 12:00:00,44.87,44.88,44.82,44.86,6700.0,44.87,44.88,44.82,44.86,6700.0
2015-02-13 12:10:00,44.86,44.87,44.81,44.84,5800.0,44.86,44.87,44.81,44.84,5800.0
2015-02-13 12:20:00,44.84,44.84,44.79,44.79,4100.0,44.84,44.84,44.79,44.79,4100.0
2015-02-13 12:30:00,44.79,44.82,44.78,44.78,2800.0,44.79,44.82,44.78,44.78,2800.0
2015-02-13 12:40:00,44.77,44.78,44.74,44.78,5600.0,44.77,44.78,44.74,44.78,5600.0
2015-02-13 12:50:00,44.77,44.8,44.76,44.76,4300.0,44.77,44.8,44.76,44.76,4300.0
2015-02-13 13:00:00,44.77,44.8,44.76,44.78,4400.0,44.77,44.8,44.76,44.78,4400.0
2015-02-13 13:10:00,44.79,44.8,44.76,44.78,6500.0,44.79,44.8,44.76,44.78,6500.0
2015-02-13 13:20:00,44.78,44.8,44.76,44.8,5900.0,44.78,44.8,44.76,44.8,5900.0
2015-02-13 13:30:00,44.79,44.82,44.76,44.82,6300.0,44.79,44.82,44.76,44.82,6300.0
2015-02-13 13:40:00,44.83,44.84,44.77,44.83,3200.0,44.83,44.84,44.77,44.83,3200.0
2015-02-13 13:50:00,44.84,44.85,44.79,44.79,4400.0,44.84,44.85,44.79,44.79,4400.0
2015-02-13 14:00:00,44.79,44.84,44.78,44.81,5400.0,44.79,44.84,44.78,44.81,5400.0
2015-02-13 14:10:00,44.81,44.82,44.78,44.81,5700.0,44.81,44.82,44.78,44.81,5700.0
2015-02-13 14:20:00,44.81,44.87,44.79,44.82,4600.0,44.81,44.87,44.79,44.82,4600.0
2015-02-13 14:30:00,44.83,44.85,44.79,44.8,6400.0,44.83,44.85,44.79,44.8,6400.0
2015-02-13 14:40:00,44.8,44.87,44.8,44.86,7900.0,44.8,44.87,44.8,44.86,7900.0
2015-02-13 14:50:00,44.86,44.88,44.84,44.86,9600.0,44.86,44.88,44.84,44.86,9600.0
2015-02-13 15:00:00,44.86,44.91,44.83,44.9,9200.0,44.86,44.91,44.83,44.9,9200.0
2015-02-13 15:10:00,44.9,44.91,44.87,44.9,10700.0,44.9,44.91,44.87,44.9,10700.0
2015-02-13 15:20:00,44.89,44.92,44.86,44.9,12200.0,44.89,44.92,44.86,44.9,12200.0
2015-02-13 15:30:00,44.9,44.92,44.89,44.9,10400.0,44.9,44.92,44.89,44.9,10400.0
2015-02-13 15:40:00,44.9,44.93,44.85,44.86,20500.0,44.9,44.93,44.85,44.86,20500.0
2015-02-13 15:50:00,44.86,44.92,44.86,44.91,34500.0,44.86,44.92,44.86,44.91,34500.0
2015-02-17 09:30:00,44.9,44.98,44.75,44.8,26900.0,44.9,44.98,44.75,44.8,26900.0
2015-02-17 09:40:00,44.81,44.86,44.69,44.7,6300.0,44.81,44.86,44.69,44.7,6300.0
2015-02-17 09:50:00,44.7,44.75,44.67,44.72,8700.0,44.7,44.75,44.67,44.72,8700.0
2015-02-17 10:00:00,44.7,44.77,44.66,44.76,25800.0,44.7,44.77,44.66,44.76,25800.0
2015-02-17 10:10:00,44.76,44.77,44.66,44.69,10600.0,44.76,44.77,44.66,44.69,10600.0
2015-02-17 10:20:00,44.69,44.69,44.59,44.61,8400.0,44.69,44.69,44.59,44.61,8400.0
2015-02-17 10:30:00,44.61,44.61,44.54,44.54,10900.0,44.61,44.61,44.54,44.54,10900.0
2015-02-17 10:40:00,44.54,44.66,44.51,44.58,15700.0,44.54,44.66,44.51,44.58,15700.0
2015-02-17 10:50:00,44.58,44.68,44.57,44.58,19600.0,44.58,44.68,44.57,44.58,19600.0
2015-02-17 11:00:00,44.58,44.58,44.49,44.52,14300.0,44.58,44.58,44.49,44.52,14300.0
2015-02-17 11:10:00,44.52,44.53,44.48,44.5,14500.0,44.52,44.53,44.48,44.5,14500.0
2015-02-17 11:20:00,44.52,44.62,44.5,44.6,10800.0,44.52,44.62,44.5,44.6,10800.0
2015-02-17 11:30:00,44.6,44.74,44.59,44.7,12800.0,44.6,44.74,44.59,44.7,12800.0
2015-02-17 11:40:00,44.7,44.8,44.68,44.7,23800.0,44.7,44.8,44.68,44.7,23800.0
2015-02-17 11:50:00,44.7,44.88,44.7,44.85,11000.0,44.7,44.88,44.7,44.85,11000.0
2015-02-17 12:00:00,44.83,44.85,44.8,44.84,5300.0,44.83,44.85,44.8,44.84,5300.0
2015-02-17 12:10:00,44.86,44.87,44.84,44.86,8300.0,44.86,44.87,44.84,44.86,8300.0
2015-02-17 12:20:00,44.86,44.96,44.85,44.93,15800.0,44.86,44.96,44.85,44.93,15800.0
2015-02-17 12:30:00,44.93,44.94,44.89,44.89,8900.0,44.93,44.94,44.89,44.89,8900.0
2015-02-17 12:40:00,44.9,44.95,44.88,44.94,9800.0,44.9,44.95,44.88,44.94,9800.0
2015-02-17 12:50:00,44.94,44.95,44.93,44.94,6000.0,44.94,44.95,44.93,44.94,6000.0
2015-02-17 13:00:00,44.95,44.97,44.89,44.9,18900.0,44.95,44.97,44.89,44.9,18900.0
2015-02-17 13:10:00,44.9,44.95,44.88,44.91,8600.0,44.9,44.95,44.88,44.91,8600.0
2015-02-17 13:20:00,44.91,44.96,44.88,44.91,7300.0,44.91,44.96,44.88,44.91,7300.0
2015-02-17 13:30:00,44.92,44.94,44.88,44.92,10800.0,44.92,44.94,44.88,44.92,10800.0
2015-02-17 13:40:00,44.93,44.96,44.89,44.9,13300.0,44.93,44.96,44.89,44.9,13300.0
2015-02-17 13:50:00,44.9,44.9,44.74,44.75,12000.0,44.9,44.9,44.74,44.75,12000.0
2015-02-17 14:00:00,44.76,44.82,44.73,44.79,7800.0,44.76,44.82,44.73,44.79,7800.0
2015-02-17 14:10:00,44.78,44.83,44.77,44.81,8900.0,44.78,44.83,44.77,44.81,8900.0
2015-02-17 14:20:00,44.81,44.83,44.72,44.75,16000.0,44.81,44.83,44.72,44.75,16000.0
2015-02-17 14:30:00,44.77,44.81,44.75,44.75,11500.0,44.77,44.81,44.75,44.75,11500.0
2015-02-17 14:40:00,44.75,44.78,44.73,44.75,16700.0,44.75,44.78,44.73,44.75,16700.0
2015-02-17 14:50:00,44.76,44.76,44.67,44.67,11300.0,44.76,44.76,44.67,44.67,11300.0
2015-02-17 15:00:00,44.66,44.71,44.65,44.71,21500.0,44.66,44.71,44.65,44.71,21500.0
2015-02-17 15:10:00,44.71,44.72,44.65,44.7,15300.0,44.71,44.72,44.65,44.7,15300.0
2015-02-17 15:20:00,44.71,44.71,44.66,44.69,19500.0,44.71,44.71,44.66,44.69,19500.0
2015-02-17 15:30:00,44.68,44.68,44.64,44.65,21000.0,44.68,44.68,44.64,44.65,21000.0
2015-02-17 15:40:00,44.65,44.7,44.62,44.7,28700.0,44.65,44.7,44.62,44.7,28700.0
2015-02-17 15:50:00,44.7,44.75,44.66,44.75,73200.0,44.7,44.75,44.66,44.75,73200.0
2015-02-18 09:30:00,44.6,44.74,44.43,44.73,11600.0,44.6,44.74,44.43,44.73,11600.0
2015-02-18 09:40:00,44.73,44.76,44.67,44.75,8200.0,44.73,44.76,44.67,44.75,8200.0
2015-02-18 09:50:00,44.75,44.79,44.69,44.69,8700.0,44.75,44.79,44.69,44.69,8700.0
2015-02-18 10:00:00,44.71,44.73,44.61,44.65,8800.0,44.71,44.73,44.61,44.65,8800.0
2015-02-18 10:10:00,44.63,44.78,44.6,44.76,21300.0,44.63,44.78,44.6,44.76,21300.0
2015-02-18 10:20:00,44.74,44.79,44.64,44.67,7800.0,44.74,44.79,44.64,44.67,7800.0
2015-02-18 10:30:00,44.67,44.83,44.67,44.83,9300.0,44.67,44.83,44.67,44.83,9300.0
2015-02-18 10:40:00,44.83,44.94,44.82,44.92,23800.0,44.83,44.94,44.82,44.92,23800.0
2015-02-18 10:50:00,44.92,44.95,44.88,44.88,13800.0,44.92,44.95,44.88,44.88,13800.0
2015-02-18 11:00:00,44.86,44.94,44.85,44.93,8300.0,44.86,44.94,44.85,44.93,8300.0
2015-02-18 11:10:00,44.92,44.93,44.87,44.88,9900.0,44.92,44.93,44.87,44.88,9900.0
2015-02-18 11:20:00,44.87,44.93,44.87,44.92,8600.0,44.87,44.93,44.87,44.92,8600.0
2015-02-18 11:30:00,44.92,44.98,44.91,44.91,43200.0,44.92,44.98,44.91,44.91,43200.0
2015-02-18 11:40:00,44.93,44.96,44.89,44.91,8000.0,44.93,44.96,44.89,44.91,8000.0
2015-02-18 11:50:00,44.89,44.96,44.89,44.96,32000.0,44.89,44.96,44.89,44.96,32000.0
2015-02-18 12:00:00,44.94,44.96,44.88,44.89,45900.0,44.94,44.96,44.88,44.89,45900.0
2015-02-18 12:10:00,44.91,44.93,44.87,44.9,8800.0,44.91,44.93,44.87,44.9,8800.0
2015-02-18 12:20:00,44.93,44.93,44.89,44.92,2800.0,44.93,44.93,44.89,44.92,2800.0
2015-02-18 12:30:00,44.91,44.98,44.87,44.87,20500.0,44.91,44.98,44.87,44.87,20500.0
2015-02-18 12:40:00,44.88,44.9,44.85,44.87,6500.0,44.88,44.9,44.85,44.87,6500.0
2015-02-18 12:50:00,44.87,44.9,44.85,44.9,10000.0,44.87,44.9,44.85,44.9,10000.0
2015-02-18 13:00:00,44.89,44.95,44.89,44.94,8000.0,44.89,44.95,44.89,44.94,8000.0
2015-02-18 13:10:00,44.94,44.97,44.93,44.97,6700.0,44.94,44.97,44.93,44.97,6700.0
2015-02-18 13:20:00,44.97,44.99,44.94,44.99,14300.0,44.97,44.99,44.94,44.99,14300.0
2015-02-18 13:30:00,45.0,45.1,45.0,45.04,26900.0,45.0,45.1,45.0,45.04,26900.0
2015-02-18 13:40:00,45.04,45.04,44.95,44.95,10200.0,45.04,45.04,44.95,44.95,10200.0
2015-02-18 13:50:00,44.97,44.97,44.88,44.9,21500.0,44.97,44.97,44.88,44.9,21500.0
2015-02-18 14:00:00,44.91,44.99,44.87,44.87,15900.0,44.91,44.99,44.87,44.87,15900.0
2015-02-18 14:10:00,44.88,44.94,44.85,44.88,30800.0,44.88,44.94,44.85,44.88,30800.0
2015-02-18 14:20:00,44.89,44.92,44.85,44.85,10800.0,44.89,44.92,44.85,44.85,10800.0
2015-02-18 14:30:00,44.84,44.94,44.84,44.9,8400.0,44.84,44.94,44.84,44.9,8400.0
2015-02-18 14:40:00,44.91,44.96,44.84,44.9,26700.0,44.91,44.96,44.84,44.9,26700.0
2015-02-18 14:50:00,44.9,44.98,44.9,44.97,8800.0,44.9,44.98,44.9,44.97,8800.0
2015-02-18 15:00:00,44.97,45.07,44.97,45.06,27100.0,44.97,45.07,44.97,45.06,27100.0
2015-02-18 15:10:00,45.05,45.06,44.99,45.0,17200.0,45.05,45.06,44.99,45.0,17200.0
2015-02-18 15:20:00,45.0,45.01,44.94,45.0,13900.0,45.0,45.01,44.94,45.0,13900.0
2015-02-18 15:30:00,45.0,45.06,44.97,45.05,41700.0,45.0,45.06,44.97,45.05,41700.0
2015-02-18 15:40:00,45.06,45.16,45.04,45.09,69400.0,45.06,45.16,45.04,45.09,69400.0
2015-02-18 15:50:00,45.08,45.17,45.05,45.16,63200.0,45.08,45.17,45.05,45.16,63200.0
2015-02-19 09:30:00,46.06,46.93,45.72,46.55,88400.0,46.06,46.93,45.72,46.55,88400.0
2015-02-19 09:40:00,46.55,46.61,46.33,46.57,44500.0,46.55,46.61,46.33,46.57,44500.0
2015-02-19 09:50:00,46.59,46.7,46.37,46.5,47500.0,46.59,46.7,46.37,46.5,47500.0
2015-02-19 10:00:00,46.51,46.53,46.35,46.39,33900.0,46.51,46.53,46.35,46.39,33900.0
2015-02-19 10:10:00,46.4,46.56,46.37,46.55,61800.0,46.4,46.56,46.37,46.55,61800.0
2015-02-19 10:20:00,46.56,46.59,46.39,46.4,55900.0,46.56,46.59,46.39,46.4,55900.0
2015-02-19 10:30:00,46.41,46.49,46.38,46.42,34700.0,46.41,46.49,46.38,46.42,34700.0
2015-02-19 10:40:00,46.42,46.42,46.2,46.2,61700.0,46.42,46.42,46.2,46.2,61700.0
2015-02-19 10:50:00,46.21,46.31,46.2,46.26,34700.0,46.21,46.31,46.2,46.26,34700.0
2015-02-19 11:00:00,46.23,46.29,46.17,46.23,41400.0,46.23,46.29,46.17,46.23,41400.0
2015-02-19 11:10:00,46.22,46.34,46.22,46.33,30500.0,46.22,46.34,46.22,46.33,30500.0
2015-02-19 11:20:00,46.34,46.37,46.23,46.29,30500.0,46.34,46.37,46.23,46.29,30500.0
2015-02-19 11:30:00,46.3,46.31,46.17,46.28,34200.0,46.3,46.31,46.17,46.28,34200.0
2015-02-19 11:40:00,46.3,46.31,46.23,46.28,30400.0,46.3,46.31,46.23,46.28,30400.0
2015-02-19 11:50:00,46.27,46.36,46.25,46.27,27500.0,46.27,46.36,46.25,46.27,27500.0
2015-02-19 12:00:00,46.26,46.32,46.15,46.18,33000.0,46.26,46.32,46.15,46.18,33000.0
2015-02-19 12:10:00,46.21,46.32,46.18,46.23,27000.0,46.21,46.32,46.18,46.23,27000.0
2015-02-19 12:20:00,46.25,46.33,46.24,46.29,24700.0,46.25,46.33,46.24,46.29,24700.0
2015-02-19 12:30:00,46.29,46.34,46.19,46.22,30400.0,46.29,46.34,46.19,46.22,30400.0
2015-02-19 12:40:00,46.24,46.24,46.18,46.21,29600.0,46.24,46.24,46.18,46.21,29600.0
2015-02-19 12:50:00,46.21,46.25,46.18,46.25,22200.0,46.21,46.25,46.18,46.25,22200.0
2015-02-19 13:00:00,46.24,46.27,46.18,46.23,19700.0,46.24,46.27,46.18,46.23,19700.0
2015-02-19 13:10:00,46.23,46.32,46.22,46.31,22100.0,46.23,46.32,46.22,46.31,22100.0
2015-02-19 13:20:00,46.32,46.35,46.3,46.35,10800.0,46.32,46.35,46.3,46.35,10800.0
2015-02-19 13:30:00,46.35,46.35,46.28,46.34,23800.0,46.35,46.35,46.28,46.34,23800.0
2015-02-19 13:40:00,46.34,46.34,46.3,46.34,9200.0,46.34,46.34,46.3,46.34,9200.0
2015-02-19 13:50:00,46.33,46.37,46.29,46.29,26700.0,46.33,46.37,46.29,46.29,26700.0
2015-02-19 14:00:00,46.29,46.47,46.29,46.47,57100.0,46.29,46.47,46.29,46.47,57100.0
2015-02-19 14:10:00,46.47,46.57,46.46,46.49,50000.0,46.47,46.57,46.46,46.49,50000.0
2015-02-19 14:20:00,46.49,46.56,46.45,46.51,28400.0,46.49,46.56,46.45,46.51,28400.0
2015-02-19 14:30:00,46.51,46.71,46.5,46.7,45600.0,46.51,46.71,46.5,46.7,45600.0
2015-02-19 14:40:00,46.68,46.7,46.6,46.63,21800.0,46.68,46.7,46.6,46.63,21800.0
2015-02-19 14:50:00,46.61,46.71,46.61,46.7,27700.0,46.61,46.71,46.61,46.7,27700.0
2015-02-19 15:00:00,46.7,46.79,46.69,46.76,27100.0,46.7,46.79,46.69,46.76,27100.0
2015-02-19 15:10:00,46.75,46.75,46.55,46.61,42500.0,46.75,46.75,46.55,46.61,42500.0
2015-02-19 15:20:00,46.62,46.72,46.61,46.68,30100.0,46.62,46.72,46.61,46.68,30100.0
2015-02-19 15:30:00,46.68,46.68,46.56,46.6,57700.0,46.68,46.68,46.56,46.6,57700.0
2015-02-19 15:40:00,46.62,46.65,46.61,46.62,45300.0,46.62,46.65,46.61,46.62,45300.0
2015-02-19 15:50:00,46.61,46.62,46.52,46.53,103400.0,46.61,46.62,46.52,46.53,103400.0
2015-02-20 09:30:00,46.39,46.62,46.3,46.3,35000.0,46.39,46.62,46.3,46.3,35000.0
2015-02-20 09:40:00,46.3,46.37,46.16,46.36,13400.0,46.3,46.37,46.16,46.36,13400.0
2015-02-20 09:50:00,46.36,46.48,46.3,46.39,35200.0,46.36,46.48,46.3,46.39,35200.0
2015-02-20 10:00:00,46.39,46.49,46.32,46.49,18000.0,46.39,46.49,46.32,46.49,18000.0
2015-02-20 10:10:00,46.5,46.63,46.46,46.6,17100.0,46.5,46.63,46.46,46.6,17100.0
2015-02-20 10:20:00,46.61,46.67,46.61,46.64,7200.0,46.61,46.67,46.61,46.64,7200.0
2015-02-20 10:30:00,46.64,46.76,46.62,46.76,9700.0,46.64,46.76,46.62,46.76,9700.0
2015-02-20 10:40:00,46.74,46.78,46.69,46.74,11200.0,46.74,46.78,46.69,46.74,11200.0
2015-02-20 10:50:00,46.76,46.79,46.7,46.7,10700.0,46.76,46.79,46.7,46.7,10700.0
2015-02-20 11:00:00,46.71,46.76,46.66,46.67,8900.0,46.71,46.76,46.66,46.67,8900.0
2015-02-20 11:10:00,46.67,46.69,46.62,46.62,15700.0,46.67,46.69,46.62,46.62,15700.0
2015-02-20 11:20:00,46.61,46.64,46.58,46.63,8000.0,46.61,46.64,46.58,46.63,8000.0
2015-02-20 11:30:00,46.63,46.77,46.63,46.76,17500.0,46.63,46.77,46.63,46.76,17500.0
2015-02-20 11:40:00,46.77,46.8,46.74,46.77,16900.0,46.77,46.8,46.74,46.77,16900.0
2015-02-20 11:50:00,46.77,46.8,46.75,46.8,10600.0,46.77,46.8,46.75,46.8,10600.0
2015-02-20 12:00:00,46.8,46.8,46.75,46.78,12000.0,46.8,46.8,46.75,46.78,12000.0
2015-02-20 12:10:00,46.78,46.84,46.78,46.81,9000.0,46.78,46.84,46.78,46.81,9000.0
2015-02-20 12:20:00,46.83,46.84,46.72,46.73,17000.0,46.83,46.84,46.72,46.73,17000.0
2015-02-20 12:30:00,46.73,46.77,46.68,46.74,15000.0,46.73,46.77,46.68,46.74,15000.0
2015-02-20 12:40:00,46.75,46.79,46.73,46.77,8800.0,46.75,46.79,46.73,46.77,8800.0
2015-02-20 12:50:00,46.77,46.79,46.74,46.75,10200.0,46.77,46.79,46.74,46.75,10200.0
2015-02-20 13:00:00,46.76,46.79,46.76,46.79,6900.0,46.76,46.79,46.76,46.79,6900.0
2015-02-20 13:10:00,46.8,46.82,46.79,46.82,16600.0,46.8,46.82,46.79,46.82,16600.0
2015-02-20 13:20:00,46.82,46.85,46.82,46.83,7300.0,46.82,46.85,46.82,46.83,7300.0
2015-02-20 13:30:00,46.83,46.89,46.83,46.88,29800.0,46.83,46.89,46.83,46.88,29800.0
2015-02-20 13:40:00,46.87,46.91,46.85,46.91,20800.0,46.87,46.91,46.85,46.91,20800.0
2015-02-20 13:50:00,46.91,46.95,46.89,46.94,32800.0,46.91,46.95,46.89,46.94,32800.0
2015-02-20 14:00:00,46.94,46.95,46.9,46.93,22300.0,46.94,46.95,46.9,46.93,22300.0
2015-02-20 14:10:00,46.92,46.95,46.92,46.92,11700.0,46.92,46.95,46.92,46.92,11700.0
2015-02-20 14:20:00,46.93,46.93,46.89,46.91,15300.0,46.93,46.93,46.89,46.91,15300.0
2015-02-20 14:30:00,46.91,46.97,46.9,46.95,18000.0,46.91,46.97,46.9,46.95,18000.0
2015-02-20 14:40:00,46.95,46.99,46.94,46.99,11800.0,46.95,46.99,46.94,46.99,11800.0
2015-02-20 14:50:00,46.99,47.03,46.98,47.03,30300.0,46.99,47.03,46.98,47.03,30300.0
2015-02-20 15:00:00,47.03,47.1,47.03,47.09,21300.0,47.03,47.1,47.03,47.09,21300.0
2015-02-20 15:10:00,47.09,47.12,47.07,47.09,29600.0,47.09,47.12,47.07,47.09,29600.0
2015-02-20 15:20:00,47.1,47.13,47.1,47.12,21500.0,47.1,47.13,47.1,47.12,21500.0
2015-02-20 15:30:00,47.12,47.16,47.09,47.13,36400.0,47.12,47.16,47.09,47.13,36400.0
2015-02-20 15:40:00,47.12,47.12,46.98,46.99,54000.0,47.12,47.12,46.98,46.99,54000.0
2015-02-20 15:50:00,46.99,46.99,46.89,46.98,147600.0,46.99,46.99,46.89,46.98,147600.0
2015-02-23 09:30:00,46.9,46.9,46.72,46.75,21400.0,46.9,46.9,46.72,46.75,21400.0
2015-02-23 09:40:00,46.75,46.99,46.75,46.8,13100.0,46.75,46.99,46.75,46.8,13100.0
2015-02-23 09:50:00,46.84,46.95,46.76,46.94,16600.0,46.84,46.95,46.76,46.94,16600.0
2015-02-23 10:00:00,46.94,46.97,46.85,46.91,14100.0,46.94,46.97,46.85,46.91,14100.0
2015-02-23 10:10:00,46.91,46.94,46.71,46.79,19900.0,46.91,46.94,46.71,46.79,19900.0
2015-02-23 10:20:00,46.78,46.9,46.74,46.75,19300.0,46.78,46.9,46.74,46.75,19300.0
2015-02-23 10:30:00,46.75,46.81,46.71,46.79,11400.0,46.75,46.81,46.71,46.79,11400.0
2015-02-23 10:40:00,46.79,46.79,46.73,46.75,20700.0,46.79,46.79,46.73,46.75,20700.0
2015-02-23 10:50:00,46.77,46.87,46.75,46.81,19400.0,46.77,46.87,46.75,46.81,19400.0
2015-02-23 11:00:00,46.8,46.81,46.67,46.72,19100.0,46.8,46.81,46.67,46.72,19100.0
2015-02-23 11:10:00,46.7,46.83,46.68,46.82,15500.0,46.7,46.83,46.68,46.82,15500.0
2015-02-23 11:20:00,46.82,46.85,46.75,46.79,11000.0,46.82,46.85,46.75,46.79,11000.0
2015-02-23 11:30:00,46.78,46.84,46.75,46.84,12500.0,46.78,46.84,46.75,46.84,12500.0
2015-02-23 11:40:00,46.82,46.86,46.8,46.83,7600.0,46.82,46.86,46.8,46.83,7600.0
2015-02-23 11:50:00,46.82,46.85,46.75,46.75,9200.0,46.82,46.85,46.75,46.75,9200.0
2015-02-23 12:00:00,46.76,46.82,46.76,46.82,17900.0,46.76,46.82,46.76,46.82,17900.0
2015-02-23 12:10:00,46.81,46.84,46.8,46.81,9800.0,46.81,46.84,46.8,46.81,9800.0
2015-02-23 12:20:00,46.81,46.82,46.76,46.82,15800.0,46.81,46.82,46.76,46.82,15800.0
2015-02-23 12:30:00,46.82,46.83,46.79,46.8,6200.0,46.82,46.83,46.79,46.8,6200.0
2015-02-23 12:40:00,46.8,46.82,46.79,46.81,9000.0,46.8,46.82,46.79,46.81,9000.0
2015-02-23 12:50:00,46.82,46.84,46.82,46.84,5300.0,46.82,46.84,46.82,46.84,5300.0
2015-02-23 13:00:00,46.84,46.84,46.82,46.84,5100.0,46.84,46.84,46.82,46.84,5100.0
2015-02-23 13:10:00,46.84,46.85,46.83,46.84,6000.0,46.84,46.85,46.83,46.84,6000.0
2015-02-23 13:20:00,46.82,46.88,46.81,46.86,11000.0,46.82,46.88,46.81,46.86,11000.0
2015-02-23 13:30:00,46.86,46.9,46.81,46.85,9200.0,46.86,46.9,46.81,46.85,9200.0
2015-02-23 13:40:00,46.85,46.85,46.81,46.85,7400.0,46.85,46.85,46.81,46.85,7400.0
2015-02-23 13:50:00,46.86,46.92,46.86,46.9,10400.0,46.86,46.92,46.86,46.9,10400.0
2015-02-23 14:00:00,46.9,46.99,46.9,46.94,30600.0,46.9,46.99,46.9,46.94,30600.0
2015-02-23 14:10:00,46.93,46.98,46.93,46.97,11400.0,46.93,46.98,46.93,46.97,11400.0
2015-02-23 14:20:00,46.98,46.99,46.95,46.97,10100.0,46.98,46.99,46.95,46.97,10100.0
2015-02-23 14:30:00,46.98,47.0,46.98,46.98,8500.0,46.98,47.0,46.98,46.98,8500.0
2015-02-23 14:40:00,46.98,46.98,46.95,46.96,17100.0,46.98,46.98,46.95,46.96,17100.0
2015-02-23 14:50:00,46.96,46.98,46.87,46.87,29100.0,46.96,46.98,46.87,46.87,29100.0
2015-02-23 15:00:00,46.89,46.89,46.78,46.78,13000.0,46.89,46.89,46.78,46.78,13000.0
2015-02-23 15:10:00,46.79,46.79,46.76,46.76,14400.0,46.79,46.79,46.76,46.76,14400.0
2015-02-23 15:20:00,46.76,46.78,46.74,46.76,11300.0,46.76,46.78,46.74,46.76,11300.0
2015-02-23 15:30:00,46.76,46.78,46.74,46.75,13600.0,46.76,46.78,46.74,46.75,13600.0
2015-02-23 15:40:00,46.75,46.78,46.74,46.77,15400.0,46.75,46.78,46.74,46.77,15400.0
2015-02-23 15:50:00,46.77,46.86,46.77,46.82,93100.0,46.77,46.86,46.77,46.82,93100.0
2015-02-24 09:30:00,46.85,46.85,46.56,46.65,13100.0,46.85,46.85,46.56,46.65,13100.0
2015-02-24 09:40:00,46.65,46.79,46.61,46.69,8700.0,46.65,46.79,46.61,46.69,8700.0
2015-02-24 09:50:00,46.69,46.78,46.68,46.75,10100.0,46.69,46.78,46.68,46.75,10100.0
2015-02-24 10:00:00,46.75,46.82,46.67,46.79,8200.0,46.75,46.82,46.67,46.79,8200.0
2015-02-24 10:10:00,46.82,46.88,46.76,46.87,9300.0,46.82,46.88,46.76,46.87,9300.0
2015-02-24 10:20:00,46.89,46.97,46.87,46.93,8600.0,46.89,46.97,46.87,46.93,8600.0
2015-02-24 10:30:00,46.92,46.97,46.87,46.87,8500.0,46.92,46.97,46.87,46.87,8500.0
2015-02-24 10:40:00,46.88,46.88,46.78,46.78,13200.0,46.88,46.88,46.78,46.78,13200.0
2015-02-24 10:50:00,46.79,46.82,46.77,46.79,8400.0,46.79,46.82,46.77,46.79,8400.0
2015-02-24 11:00:00,46.8,46.88,46.79,46.88,6100.0,46.8,46.88,46.79,46.88,6100.0
2015-02-24 11:10:00,46.88,46.88,46.84,46.85,6700.0,46.88,46.88,46.84,46.85,6700.0
2015-02-24 11:20:00,46.85,46.92,46.84,46.91,7600.0,46.85,46.92,46.84,46.91,7600.0
2015-02-24 11:30:00,46.91,46.92,46.88,46.91,7800.0,46.91,46.92,46.88,46.91,7800.0
2015-02-24 11:40:00,46.91,46.94,46.89,46.92,7700.0,46.91,46.94,46.89,46.92,7700.0
2015-02-24 11:50:00,46.92,46.94,46.91,46.92,9500.0,46.92,46.94,46.91,46.92,9500.0
2015-02-24 12:00:00,46.92,46.95,46.91,46.94,8300.0,46.92,46.95,46.91,46.94,8300.0
2015-02-24 12:10:00,46.94,46.96,46.9,46.9,10400.0,46.94,46.96,46.9,46.9,10400.0
2015-02-24 12:20:00,46.89,46.9,46.88,46.89,18300.0,46.89,46.9,46.88,46.89,18300.0
2015-02-24 12:30:00,46.89,46.89,46.84,46.88,8600.0,46.89,46.89,46.84,46.88,8600.0
2015-02-24 12:40:00,46.89,46.94,46.88,46.93,10300.0,46.89,46.94,46.88,46.93,10300.0
2015-02-24 12:50:00,46.93,46.94,46.91,46.93,7500.0,46.93,46.94,46.91,46.93,7500.0
2015-02-24 13:00:00,46.94,46.95,46.9,46.91,8200.0,46.94,46.95,46.9,46.91,8200.0
2015-02-24 13:10:00,46.92,46.94,46.92,46.94,7000.0,46.92,46.94,46.92,46.94,7000.0
2015-02-24 13:20:00,46.93,46.94,46.92,46.94,7800.0,46.93,46.94,46.92,46.94,7800.0
2015-02-24 13:30:00,46.94,46.99,46.94,46.96,8700.0,46.94,46.99,46.94,46.96,8700.0
2015-02-24 13:40:00,46.94,46.99,46.94,46.96,8200.0,46.94,46.99,46.94,46.96,8200.0
2015-02-24 13:50:00,46.97,46.99,46.95,46.98,7400.0,46.97,46.99,46.95,46.98,7400.0
2015-02-24 14:00:00,46.98,47.01,46.97,47.0,15700.0,46.98,47.01,46.97,47.0,15700.0
2015-02-24 14:10:00,47.0,47.09,47.0,47.07,37400.0,47.0,47.09,47.0,47.07,37400.0
2015-02-24 14:20:00,47.08,47.11,47.05,47.11,19900.0,47.08,47.11,47.05,47.11,19900.0
2015-02-24 14:30:00,47.1,47.1,47.03,47.06,14300.0,47.1,47.1,47.03,47.06,14300.0
2015-02-24 14:40:00,47.06,47.13,47.05,47.11,15500.0,47.06,47.13,47.05,47.11,15500.0
2015-02-24 14:50:00,47.12,47.13,47.09,47.11,14600.0,47.12,47.13,47.09,47.11,14600.0
2015-02-24 15:00:00,47.1,47.13,47.08,47.12,18500.0,47.1,47.13,47.08,47.12,18500.0
2015-02-24 15:10:00,47.13,47.13,47.07,47.11,16200.0,47.13,47.13,47.07,47.11,16200.0
2015-02-24 15:20:00,47.11,47.16,47.11,47.16,21400.0,47.11,47.16,47.11,47.16,21400.0
2015-02-24 15:30:00,47.14,47.17,47.13,47.16,20500.0,47.14,47.17,47.13,47.16,20500.0
2015-02-24 15:40:00,47.17,47.19,47.15,47.16,22800.0,47.17,47.19,47.15,47.16,22800.0
2015-02-24 15:50:00,47.15,47.16,47.06,47.06,77400.0,47.15,47.16,47.06,47.06,77400.0
2015-02-25 09:30:00,47.28,47.33,46.78,47.2,24000.0,47.28,47.33,46.78,47.2,24000.0
2015-02-25 09:40:00,47.2,47.35,47.2,47.34,8100.0,47.2,47.35,47.2,47.34,8100.0
2015-02-25 09:50:00,47.31,47.32,47.2,47.28,4200.0,47.31,47.32,47.2,47.28,4200.0
2015-02-25 10:00:00,47.3,47.34,47.23,47.23,2700.0,47.3,47.34,47.23,47.23,2700.0
2015-02-25 10:10:00,47.24,47.29,47.21,47.26,4100.0,47.24,47.29,47.21,47.26,4100.0
2015-02-25 10:20:00,47.25,47.28,47.23,47.23,7000.0,47.25,47.28,47.23,47.23,7000.0
2015-02-25 10:30:00,47.21,47.29,47.2,47.25,3100.0,47.21,47.29,47.2,47.25,3100.0
2015-02-25 10:40:00,47.24,47.29,47.22,47.26,9700.0,47.24,47.29,47.22,47.26,9700.0
2015-02-25 10:50:00,47.27,47.27,47.21,47.21,7500.0,47.27,47.27,47.21,47.21,7500.0
2015-02-25 11:00:00,47.22,47.22,47.11,47.12,5700.0,47.22,47.22,47.11,47.12,5700.0
2015-02-25 11:10:00,47.12,47.2,47.07,47.2,13900.0,47.12,47.2,47.07,47.2,13900.0
2015-02-25 11:20:00,47.18,47.21,47.15,47.19,5700.0,47.18,47.21,47.15,47.19,5700.0
2015-02-25 11:30:00,47.18,47.18,47.13,47.15,6500.0,47.18,47.18,47.13,47.15,6500.0
2015-02-25 11:40:00,47.15,47.17,47.11,47.11,8000.0,47.15,47.17,47.11,47.11,8000.0
2015-02-25 11:50:00,47.11,47.16,47.1,47.16,9100.0,47.11,47.16,47.1,47.16,9100.0
2015-02-25 12:00:00,47.16,47.19,47.12,47.13,14900.0,47.16,47.19,47.12,47.13,14900.0
2015-02-25 12:10:00,47.14,47.16,47.11,47.12,5700.0,47.14,47.16,47.11,47.12,5700.0
2015-02-25 12:20:00,47.1,47.11,47.08,47.1,4400.0,47.1,47.11,47.08,47.1,4400.0
2015-02-25 12:30:00,47.1,47.15,47.1,47.12,4800.0,47.1,47.15,47.1,47.12,4800.0
2015-02-25 12:40:00,47.13,47.19,47.13,47.18,11000.0,47.13,47.19,47.13,47.18,11000.0
2015-02-25 12:50:00,47.2,47.21,47.19,47.19,5200.0,47.2,47.21,47.19,47.19,5200.0
2015-02-25 13:00:00,47.2,47.22,47.15,47.18,6700.0,47.2,47.22,47.15,47.18,6700.0
2015-02-25 13:10:00,47.19,47.24,47.19,47.2,18000.0,47.19,47.24,47.19,47.2,18000.0
2015-02-25 13:20:00,47.21,47.25,47.2,47.24,9000.0,47.21,47.25,47.2,47.24,9000.0
2015-02-25 13:30:00,47.24,47.27,47.23,47.27,9000.0,47.24,47.27,47.23,47.27,9000.0
2015-02-25 13:40:00,47.26,47.29,47.25,47.28,6800.0,47.26,47.29,47.25,47.28,6800.0
2015-02-25 13:50:00,47.28,47.3,47.28,47.28,6500.0,47.28,47.3,47.28,47.28,6500.0
2015-02-25 14:00:00,47.3,47.34,47.29,47.33,11100.0,47.3,47.34,47.29,47.33,11100.0
2015-02-25 14:10:00,47.34,47.37,47.33,47.36,6200.0,47.34,47.37,47.33,47.36,6200.0
2015-02-25 14:20:00,47.35,47.36,47.26,47.26,6500.0,47.35,47.36,47.26,47.26,6500.0
2015-02-25 14:30:00,47.26,47.26,47.13,47.13,8300.0,47.26,47.26,47.13,47.13,8300.0
2015-02-25 14:40:00,47.14,47.15,47.1,47.12,7400.0,47.14,47.15,47.1,47.12,7400.0
2015-02-25 14:50:00,47.1,47.12,47.06,47.09,7000.0,47.1,47.12,47.06,47.09,7000.0
2015-02-25 15:00:00,47.1,47.11,47.07,47.08,15000.0,47.1,47.11,47.07,47.08,15000.0
2015-02-25 15:10:00,47.07,47.15,47.07,47.14,12600.0,47.07,47.15,47.07,47.14,12600.0
2015-02-25 15:20:00,47.15,47.15,47.12,47.12,7700.0,47.15,47.15,47.12,47.12,7700.0
2015-02-25 15:30:00,47.13,47.16,47.1,47.16,15200.0,47.13,47.16,47.1,47.16,15200.0
2015-02-25 15:40:00,47.17,47.21,47.13,47.14,29400.0,47.17,47.21,47.13,47.14,29400.0
2015-02-25 15:50:00,47.15,47.22,47.15,47.2,25200.0,47.15,47.22,47.15,47.2,25200.0
2015-02-26 09:30:00,47.14,47.14,46.98,47.13,9800.0,47.14,47.14,46.98,47.13,9800.0
2015-02-26 09:40:00,47.13,47.15,47.0,47.0,6400.0,47.13,47.15,47.0,47.0,6400.0
2015-02-26 09:50:00,47.04,47.09,46.99,47.04,10100.0,47.04,47.09,46.99,47.04,10100.0
2015-02-26 10:00:00,47.06,47.11,47.02,47.1,8500.0,47.06,47.11,47.02,47.1,8500.0
2015-02-26 10:10:00,47.1,47.22,47.09,47.14,17300.0,47.1,47.22,47.09,47.14,17300.0
2015-02-26 10:20:00,47.13,47.13,47.03,47.05,7900.0,47.13,47.13,47.03,47.05,7900.0
2015-02-26 10:30:00,47.04,47.08,47.0,47.08,8800.0,47.04,47.08,47.0,47.08,8800.0
2015-02-26 10:40:00,47.08,47.13,47.06,47.06,7000.0,47.08,47.13,47.06,47.06,7000.0
2015-02-26 10:50:00,47.06,47.07,47.02,47.04,3700.0,47.06,47.07,47.02,47.04,3700.0
2015-02-26 11:00:00,47.04,47.07,47.0,47.02,14600.0,47.04,47.07,47.0,47.02,14600.0
2015-02-26 11:10:00,47.03,47.06,47.0,47.06,12600.0,47.03,47.06,47.0,47.06,12600.0
2015-02-26 11:20:00,47.06,47.14,47.06,47.11,8200.0,47.06,47.14,47.06,47.11,8200.0
2015-02-26 11:30:00,47.11,47.19,47.11,47.13,9600.0,47.11,47.19,47.11,47.13,9600.0
2015-02-26 11:40:00,47.13,47.15,47.11,47.12,6600.0,47.13,47.15,47.11,47.12,6600.0
2015-02-26 11:50:00,47.13,47.17,47.12,47.12,9000.0,47.13,47.17,47.12,47.12,9000.0
2015-02-26 12:00:00,47.13,47.2,47.12,47.13,6500.0,47.13,47.2,47.12,47.13,6500.0
2015-02-26 12:10:00,47.14,47.15,47.09,47.09,5800.0,47.14,47.15,47.09,47.09,5800.0
2015-02-26 12:20:00,47.05,47.11,47.03,47.06,5900.0,47.05,47.11,47.03,47.06,5900.0
2015-02-26 12:30:00,47.05,47.05,47.01,47.03,4800.0,47.05,47.05,47.01,47.03,4800.0
2015-02-26 12:40:00,47.02,47.05,47.0,47.02,7000.0,47.02,47.05,47.0,47.02,7000.0
2015-02-26 12:50:00,47.03,47.07,47.03,47.04,6100.0,47.03,47.07,47.03,47.04,6100.0
2015-02-26 13:00:00,47.04,47.05,47.01,47.02,5600.0,47.04,47.05,47.01,47.02,5600.0
2015-02-26 13:10:00,47.02,47.07,46.99,46.99,8500.0,47.02,47.07,46.99,46.99,8500.0
2015-02-26 13:20:00,47.0,47.0,46.91,46.92,8900.0,47.0,47.0,46.91,46.92,8900.0
2015-02-26 13:30:00,46.94,46.97,46.92,46.95,9700.0,46.94,46.97,46.92,46.95,9700.0
2015-02-26 13:40:00,46.96,46.96,46.87,46.87,7100.0,46.96,46.96,46.87,46.87,7100.0
2015-02-26 13:50:00,46.88,46.9,46.85,46.85,12700.0,46.88,46.9,46.85,46.85,12700.0
2015-02-26 14:00:00,46.85,46.87,46.83,46.85,11300.0,46.85,46.87,46.83,46.85,11300.0
2015-02-26 14:10:00,46.85,46.92,46.83,46.89,14400.0,46.85,46.92,46.83,46.89,14400.0
2015-02-26 14:20:00,46.9,46.9,46.77,46.8,11700.0,46.9,46.9,46.77,46.8,11700.0
2015-02-26 14:30:00,46.81,46.83,46.76,46.78,9900.0,46.81,46.83,46.76,46.78,9900.0
2015-02-26 14:40:00,46.78,46.78,46.69,46.71,17100.0,46.78,46.78,46.69,46.71,17100.0
2015-02-26 14:50:00,46.71,46.76,46.7,46.72,13200.0,46.71,46.76,46.7,46.72,13200.0
2015-02-26 15:00:00,46.73,46.74,46.69,46.73,13500.0,46.73,46.74,46.69,46.73,13500.0
2015-02-26 15:10:00,46.73,46.82,46.72,46.82,14200.0,46.73,46.82,46.72,46.82,14200.0
2015-02-26 15:20:00,46.82,46.84,46.79,46.8,15700.0,46.82,46.84,46.79,46.8,15700.0
2015-02-26 15:30:00,46.8,46.8,46.75,46.75,16100.0,46.8,46.8,46.75,46.75,16100.0
2015-02-26 15:40:00,46.76,46.81,46.74,46.76,22500.0,46.76,46.81,46.74,46.76,22500.0
2015-02-26 15:50:00,46.76,46.78,46.69,46.71,58600.0,46.76,46.78,46.69,46.71,58600.0
2015-02-27 09:30:00,46.58,46.73,46.48,46.53,16000.0,46.58,46.73,46.48,46.53,16000.0
2015-02-27 09:40:00,46.54,46.57,46.32,46.32,15000.0,46.54,46.57,46.32,46.32,15000.0
2015-02-27 09:50:00,46.32,46.43,46.3,46.42,13800.0,46.32,46.43,46.3,46.42,13800.0
2015-02-27 10:00:00,46.42,46.49,46.4,46.46,14400.0,46.42,46.49,46.4,46.46,14400.0
2015-02-27 10:10:00,46.46,46.51,46.42,46.51,18000.0,46.46,46.51,46.42,46.51,18000.0
2015-02-27 10:20:00,46.5,46.56,46.49,46.52,13900.0,46.5,46.56,46.49,46.52,13900.0
2015-02-27 10:30:00,46.53,46.54,46.46,46.47,13000.0,46.53,46.54,46.46,46.47,13000.0
2015-02-27 10:40:00,46.47,46.54,46.47,46.53,10100.0,46.47,46.54,46.47,46.53,10100.0
2015-02-27 10:50:00,46.53,46.56,46.52,46.52,10700.0,46.53,46.56,46.52,46.52,10700.0
2015-02-27 11:00:00,46.53,46.57,46.49,46.56,10200.0,46.53,46.57,46.49,46.56,10200.0
2015-02-27 11:10:00,46.55,46.71,46.55,46.71,9700.0,46.55,46.71,46.55,46.71,9700.0
2015-02-27 11:20:00,46.71,46.71,46.64,46.65,9200.0,46.71,46.71,46.64,46.65,9200.0
2015-02-27 11:30:00,46.65,46.68,46.65,46.67,4100.0,46.65,46.68,46.65,46.67,4100.0
2015-02-27 11:40:00,46.68,46.76,46.67,46.76,5200.0,46.68,46.76,46.67,46.76,5200.0
2015-02-27 11:50:00,46.75,46.76,46.71,46.76,11500.0,46.75,46.76,46.71,46.76,11500.0
2015-02-27 12:00:00,46.76,46.77,46.74,46.77,6300.0,46.76,46.77,46.74,46.77,6300.0
2015-02-27 12:10:00,46.77,46.78,46.73,46.75,6100.0,46.77,46.78,46.73,46.75,6100.0
2015-02-27 12:20:00,46.76,46.77,46.74,46.74,8400.0,46.76,46.77,46.74,46.74,8400.0
2015-02-27 12:30:00,46.75,46.75,46.71,46.73,4900.0,46.75,46.75,46.71,46.73,4900.0
2015-02-27 12:40:00,46.73,46.73,46.65,46.65,7200.0,46.73,46.73,46.65,46.65,7200.0
2015-02-27 12:50:00,46.65,46.65,46.58,46.59,6600.0,46.65,46.65,46.58,46.59,6600.0
2015-02-27 13:00:00,46.59,46.63,46.59,46.63,5500.0,46.59,46.63,46.59,46.63,5500.0
2015-02-27 13:10:00,46.63,46.66,46.63,46.66,5700.0,46.63,46.66,46.63,46.66,5700.0
2015-02-27 13:20:00,46.66,46.67,46.6,46.61,8300.0,46.66,46.67,46.6,46.61,8300.0
2015-02-27 13:30:00,46.59,46.6,46.53,46.53,8000.0,46.59,46.6,46.53,46.53,8000.0
2015-02-27 13:40:00,46.54,46.56,46.54,46.55,4900.0,46.54,46.56,46.54,46.55,4900.0
2015-02-27 13:50:00,46.55,46.59,46.54,46.58,8400.0,46.55,46.59,46.54,46.58,8400.0
2015-02-27 14:00:00,46.59,46.62,46.57,46.59,7800.0,46.59,46.62,46.57,46.59,7800.0
2015-02-27 14:10:00,46.58,46.64,46.57,46.64,13300.0,46.58,46.64,46.57,46.64,13300.0
2015-02-27 14:20:00,46.64,46.69,46.62,46.69,24300.0,46.64,46.69,46.62,46.69,24300.0
2015-02-27 14:30:00,46.7,46.72,46.63,46.64,14600.0,46.7,46.72,46.63,46.64,14600.0
2015-02-27 14:40:00,46.64,46.65,46.6,46.64,16300.0,46.64,46.65,46.6,46.64,16300.0
2015-02-27 14:50:00,46.64,46.65,46.61,46.61,14300.0,46.64,46.65,46.61,46.61,14300.0
2015-02-27 15:00:00,46.61,46.62,46.57,46.57,14900.0,46.61,46.62,46.57,46.57,14900.0
2015-02-27 15:10:00,46.57,46.58,46.54,46.54,14100.0,46.57,46.58,46.54,46.54,14100.0
2015-02-27 15:20:00,46.55,46.66,46.54,46.66,40400.0,46.55,46.66,46.54,46.66,40400.0
2015-02-27 15:30:00,46.66,46.66,46.6,46.61,14900.0,46.66,46.66,46.6,46.61,14900.0
2015-02-27 15:40:00,46.61,46.61,46.46,46.47,32600.0,46.61,46.61,46.46,46.47,32600.0
2015-02-27 15:50:00,46.46,46.5,46.4,46.41,126600.0,46.46,46.5,46.4,46.41,126600.0
2015-03-02 09:30:00,46.24,46.4,46.21,46.4,52600.0,46.24,46.4,46.21,46.4,52600.0
2015-03-02 09:40:00,46.4,46.62,46.38,46.61,26500.0,46.4,46.62,46.38,46.61,26500.0
2015-03-02 09:50:00,46.61,46.8,46.61,46.77,20200.0,46.61,46.8,46.61,46.77,20200.0
2015-03-02 10:00:00,46.8,46.84,46.74,46.74,8300.0,46.8,46.84,46.74,46.74,8300.0
2015-03-02 10:10:00,46.75,46.79,46.7,46.75,7200.0,46.75,46.79,46.7,46.75,7200.0
2015-03-02 10:20:00,46.73,46.74,46.64,46.64,8700.0,46.73,46.74,46.64,46.64,8700.0
2015-03-02 10:30:00,46.64,46.7,46.64,46.68,9300.0,46.64,46.7,46.64,46.68,9300.0
2015-03-02 10:40:00,46.68,46.68,46.56,46.56,10200.0,46.68,46.68,46.56,46.56,10200.0
2015-03-02 10:50:00,46.56,46.57,46.52,46.55,8100.0,46.56,46.57,46.52,46.55,8100.0
2015-03-02 11:00:00,46.56,46.58,46.51,46.57,6000.0,46.56,46.58,46.51,46.57,6000.0
2015-03-02 11:10:00,46.58,46.61,46.52,46.59,7700.0,46.58,46.61,46.52,46.59,7700.0
2015-03-02 11:20:00,46.59,46.64,46.59,46.61,3600.0,46.59,46.64,46.59,46.61,3600.0
2015-03-02 11:30:00,46.63,46.69,46.63,46.67,7600.0,46.63,46.69,46.63,46.67,7600.0
2015-03-02 11:40:00,46.68,46.72,46.68,46.71,6900.0,46.68,46.72,46.68,46.71,6900.0
2015-03-02 11:50:00,46.72,46.73,46.62,46.62,12300.0,46.72,46.73,46.62,46.62,12300.0
2015-03-02 12:00:00,46.62,46.69,46.62,46.68,5300.0,46.62,46.69,46.62,46.68,5300.0
2015-03-02 12:10:00,46.69,46.7,46.55,46.55,9600.0,46.69,46.7,46.55,46.55,9600.0
2015-03-02 12:20:00,46.54,46.58,46.52,46.57,7200.0,46.54,46.58,46.52,46.57,7200.0
2015-03-02 12:30:00,46.57,46.61,46.57,46.57,6600.0,46.57,46.61,46.57,46.57,6600.0
2015-03-02 12:40:00,46.57,46.57,46.52,46.55,5800.0,46.57,46.57,46.52,46.55,5800.0
2015-03-02 12:50:00,46.56,46.6,46.56,46.59,3300.0,46.56,46.6,46.56,46.59,3300.0
2015-03-02 13:00:00,46.6,46.6,46.54,46.59,10100.0,46.6,46.6,46.54,46.59,10100.0
2015-03-02 13:10:00,46.58,46.6,46.58,46.58,6400.0,46.58,46.6,46.58,46.58,6400.0
2015-03-02 13:20:00,46.58,46.65,46.58,46.65,14000.0,46.58,46.65,46.58,46.65,14000.0
2015-03-02 13:30:00,46.66,46.73,46.66,46.71,10700.0,46.66,46.73,46.66,46.71,10700.0
2015-03-02 13:40:00,46.71,46.75,46.71,46.73,6500.0,46.71,46.75,46.71,46.73,6500.0
2015-03-02 13:50:00,46.73,46.75,46.65,46.69,14700.0,46.73,46.75,46.65,46.69,14700.0
2015-03-02 14:00:00,46.69,46.73,46.69,46.72,6300.0,46.69,46.73,46.69,46.72,6300.0
2015-03-02 14:10:00,46.73,46.73,46.7,46.7,6000.0,46.73,46.73,46.7,46.7,6000.0
2015-03-02 14:20:00,46.7,46.73,46.69,46.73,7500.0,46.7,46.73,46.69,46.73,7500.0
2015-03-02 14:30:00,46.73,46.74,46.7,46.71,6600.0,46.73,46.74,46.7,46.71,6600.0
2015-03-02 14:40:00,46.7,46.75,46.7,46.75,5900.0,46.7,46.75,46.7,46.75,5900.0
2015-03-02 14:50:00,46.75,46.76,46.72,46.76,14300.0,46.75,46.76,46.72,46.76,14300.0
2015-03-02 15:00:00,46.76,46.79,46.75,46.79,11600.0,46.76,46.79,46.75,46.79,11600.0
2015-03-02 15:10:00,46.8,46.83,46.78,46.82,12600.0,46.8,46.83,46.78,46.82,12600.0
2015-03-02 15:20:00,46.83,46.84,46.82,46.84,11900.0,46.83,46.84,46.82,46.84,11900.0
2015-03-02 15:30:00,46.83,46.84,46.81,46.83,19800.0,46.83,46.84,46.81,46.83,19800.0
2015-03-02 15:40:00,46.84,46.85,46.81,46.81,15600.0,46.84,46.85,46.81,46.81,15600.0
2015-03-02 15:50:00,46.82,46.93,46.82,46.92,63300.0,46.82,46.93,46.82,46.92,63300.0
2015-03-03 09:30:00,46.7,46.72,46.56,46.71,15100.0,46.7,46.72,46.56,46.71,15100.0
2015-03-03 09:40:00,46.72,46.83,46.63,46.74,10400.0,46.72,46.83,46.63,46.74,10400.0
2015-03-03 09:50:00,46.73,46.73,46.62,46.67,9700.0,46.73,46.73,46.62,46.67,9700.0
2015-03-03 10:00:00,46.66,46.7,46.61,46.67,9000.0,46.66,46.7,46.61,46.67,9000.0
2015-03-03 10:10:00,46.69,46.73,46.65,46.69,9000.0,46.69,46.73,46.65,46.69,9000.0
2015-03-03 10:20:00,46.68,46.7,46.64,46.67,18800.0,46.68,46.7,46.64,46.67,18800.0
2015-03-03 10:30:00,46.67,46.7,46.64,46.67,10400.0,46.67,46.7,46.64,46.67,10400.0
2015-03-03 10:40:00,46.66,46.69,46.61,46.62,14600.0,46.66,46.69,46.61,46.62,14600.0
2015-03-03 10:50:00,46.62,46.66,46.61,46.63,11500.0,46.62,46.66,46.61,46.63,11500.0
2015-03-03 11:00:00,46.62,46.64,46.61,46.63,8400.0,46.62,46.64,46.61,46.63,8400.0
2015-03-03 11:10:00,46.63,46.64,46.54,46.59,9200.0,46.63,46.64,46.54,46.59,9200.0
2015-03-03 11:20:00,46.59,46.61,46.55,46.55,10900.0,46.59,46.61,46.55,46.55,10900.0
2015-03-03 11:30:00,46.55,46.55,46.47,46.48,7400.0,46.55,46.55,46.47,46.48,7400.0
2015-03-03 11:40:00,46.5,46.54,46.48,46.53,11600.0,46.5,46.54,46.48,46.53,11600.0
2015-03-03 11:50:00,46.53,46.6,46.53,46.59,5700.0,46.53,46.6,46.53,46.59,5700.0
2015-03-03 12:00:00,46.59,46.61,46.56,46.6,5000.0,46.59,46.61,46.56,46.6,5000.0
2015-03-03 12:10:00,46.6,46.6,46.58,46.58,5700.0,46.6,46.6,46.58,46.58,5700.0
2015-03-03 12:20:00,46.57,46.57,46.46,46.47,6400.0,46.57,46.57,46.46,46.47,6400.0
2015-03-03 12:30:00,46.47,46.53,46.47,46.53,3500.0,46.47,46.53,46.47,46.53,3500.0
2015-03-03 12:40:00,46.53,46.53,46.42,46.44,10000.0,46.53,46.53,46.42,46.44,10000.0
2015-03-03 12:50:00,46.44,46.5,46.44,46.5,3400.0,46.44,46.5,46.44,46.5,3400.0
2015-03-03 13:00:00,46.5,46.53,46.43,46.43,11400.0,46.5,46.53,46.43,46.43,11400.0
2015-03-03 13:10:00,46.43,46.45,46.41,46.45,8600.0,46.43,46.45,46.41,46.45,8600.0
2015-03-03 13:20:00,46.45,46.46,46.42,46.46,6400.0,46.45,46.46,46.42,46.46,6400.0
2015-03-03 13:30:00,46.46,46.48,46.44,46.48,7000.0,46.46,46.48,46.44,46.48,7000.0
2015-03-03 13:40:00,46.48,46.5,46.45,46.5,6500.0,46.48,46.5,46.45,46.5,6500.0
2015-03-03 13:50:00,46.5,46.53,46.48,46.49,7800.0,46.5,46.53,46.48,46.49,7800.0
2015-03-03 14:00:00,46.49,46.5,46.45,46.5,6200.0,46.49,46.5,46.45,46.5,6200.0
2015-03-03 14:10:00,46.51,46.57,46.51,46.56,10100.0,46.51,46.57,46.51,46.56,10100.0
2015-03-03 14:20:00,46.56,46.56,46.54,46.56,9300.0,46.56,46.56,46.54,46.56,9300.0
2015-03-03 14:30:00,46.55,46.55,46.43,46.45,21500.0,46.55,46.55,46.43,46.45,21500.0
2015-03-03 14:40:00,46.45,46.48,46.42,46.47,51900.0,46.45,46.48,46.42,46.47,51900.0
2015-03-03 14:50:00,46.46,46.48,46.45,46.46,13600.0,46.46,46.48,46.45,46.46,13600.0
2015-03-03 15:00:00,46.46,46.48,46.45,46.47,9800.0,46.46,46.48,46.45,46.47,9800.0
2015-03-03 15:10:00,46.47,46.48,46.46,46.47,14800.0,46.47,46.48,46.46,46.47,14800.0
2015-03-03 15:20:00,46.47,46.48,46.46,46.46,12200.0,46.47,46.48,46.46,46.46,12200.0
2015-03-03 15:30:00,46.47,46.53,46.46,46.5,71400.0,46.47,46.53,46.46,46.5,71400.0
2015-03-03 15:40:00,46.5,46.5,46.44,46.44,15900.0,46.5,46.5,46.44,46.44,15900.0
2015-03-03 15:50:00,46.45,46.5,46.44,46.48,75500.0,46.45,46.5,46.44,46.48,75500.0
2015-03-04 09:30:00,46.37,46.48,46.3,46.3,10700.0,46.37,46.48,46.3,46.3,10700.0
2015-03-04 09:40:00,46.3,46.34,46.23,46.29,12200.0,46.3,46.34,46.23,46.29,12200.0
2015-03-04 09:50:00,46.29,46.35,46.17,46.31,15600.0,46.29,46.35,46.17,46.31,15600.0
2015-03-04 10:00:00,46.31,46.46,46.28,46.4,12700.0,46.31,46.46,46.28,46.4,12700.0
2015-03-04 10:10:00,46.38,46.4,46.25,46.31,8600.0,46.38,46.4,46.25,46.31,8600.0
2015-03-04 10:20:00,46.31,46.34,46.17,46.17,11100.0,46.31,46.34,46.17,46.17,11100.0
2015-03-04 10:30:00,46.18,46.32,46.18,46.26,11800.0,46.18,46.32,46.18,46.26,11800.0
2015-03-04 10:40:00,46.27,46.33,46.24,46.26,8400.0,46.27,46.33,46.24,46.26,8400.0
2015-03-04 10:50:00,46.26,46.3,46.23,46.3,8300.0,46.26,46.3,46.23,46.3,8300.0
2015-03-04 11:00:00,46.3,46.4,46.3,46.4,16400.0,46.3,46.4,46.3,46.4,16400.0
2015-03-04 11:10:00,46.41,46.49,46.4,46.49,19200.0,46.41,46.49,46.4,46.49,19200.0
2015-03-04 11:20:00,46.49,46.51,46.47,46.48,10000.0,46.49,46.51,46.47,46.48,10000.0
2015-03-04 11:30:00,46.49,46.5,46.45,46.47,6400.0,46.49,46.5,46.45,46.47,6400.0
2015-03-04 11:40:00,46.47,46.49,46.44,46.44,8100.0,46.47,46.49,46.44,46.44,8100.0
2015-03-04 11:50:00,46.44,46.45,46.35,46.37,8500.0,46.44,46.45,46.35,46.37,8500.0
2015-03-04 12:00:00,46.37,46.37,46.33,46.36,14100.0,46.37,46.37,46.33,46.36,14100.0
2015-03-04 12:10:00,46.36,46.4,46.36,46.39,13600.0,46.36,46.4,46.36,46.39,13600.0
2015-03-04 12:20:00,46.39,46.41,46.38,46.41,4600.0,46.39,46.41,46.38,46.41,4600.0
2015-03-04 12:30:00,46.41,46.43,46.39,46.43,7700.0,46.41,46.43,46.39,46.43,7700.0
2015-03-04 12:40:00,46.42,46.43,46.39,46.4,9900.0,46.42,46.43,46.39,46.4,9900.0
2015-03-04 12:50:00,46.4,46.4,46.33,46.33,8200.0,46.4,46.4,46.33,46.33,8200.0
2015-03-04 13:00:00,46.35,46.36,46.32,46.32,5300.0,46.35,46.36,46.32,46.32,5300.0
2015-03-04 13:10:00,46.32,46.32,46.26,46.26,5800.0,46.32,46.32,46.26,46.26,5800.0
2015-03-04 13:20:00,46.26,46.27,46.23,46.23,8300.0,46.26,46.27,46.23,46.23,8300.0
2015-03-04 13:30:00,46.24,46.25,46.2,46.2,9400.0,46.24,46.25,46.2,46.2,9400.0
2015-03-04 13:40:00,46.21,46.21,46.14,46.15,7700.0,46.21,46.21,46.14,46.15,7700.0
2015-03-04 13:50:00,46.15,46.19,46.15,46.17,9200.0,46.15,46.19,46.15,46.17,9200.0
2015-03-04 14:00:00,46.17,46.19,46.16,46.17,8300.0,46.17,46.19,46.16,46.17,8300.0
2015-03-04 14:10:00,46.17,46.18,46.14,46.16,8800.0,46.17,46.18,46.14,46.16,8800.0
2015-03-04 14:20:00,46.16,46.21,46.15,46.2,9400.0,46.16,46.21,46.15,46.2,9400.0
2015-03-04 14:30:00,46.2,46.2,46.17,46.19,9200.0,46.2,46.2,46.17,46.19,9200.0
2015-03-04 14:40:00,46.2,46.2,46.18,46.2,10100.0,46.2,46.2,46.18,46.2,10100.0
2015-03-04 14:50:00,46.2,46.21,46.16,46.16,14000.0,46.2,46.21,46.16,46.16,14000.0
2015-03-04 15:00:00,46.16,46.16,46.1,46.13,11200.0,46.16,46.16,46.1,46.13,11200.0
2015-03-04 15:10:00,46.14,46.16,46.12,46.12,20200.0,46.14,46.16,46.12,46.12,20200.0
2015-03-04 15:20:00,46.12,46.18,46.12,46.17,17200.0,46.12,46.18,46.12,46.17,17200.0
2015-03-04 15:30:00,46.17,46.23,46.17,46.2,22100.0,46.17,46.23,46.17,46.2,22100.0
2015-03-04 15:40:00,46.2,46.21,46.17,46.17,25800.0,46.2,46.21,46.17,46.17,25800.0
2015-03-04 15:50:00,46.18,46.25,46.17,46.25,51500.0,46.18,46.25,46.17,46.25,51500.0
2015-03-05 09:30:00,46.25,46.42,45.98,46.12,24000.0,46.25,46.42,45.98,46.12,24000.0
2015-03-05 09:40:00,46.19,46.29,46.09,46.29,8300.0,46.19,46.29,46.09,46.29,8300.0
2015-03-05 09:50:00,46.29,46.44,46.29,46.44,12800.0,46.29,46.44,46.29,46.44,12800.0
2015-03-05 10:00:00,46.44,46.5,46.39,46.45,14900.0,46.44,46.5,46.39,46.45,14900.0
2015-03-05 10:10:00,46.44,46.48,46.3,46.3,18400.0,46.44,46.48,46.3,46.3,18400.0
2015-03-05 10:20:00,46.3,46.33,46.3,46.33,9600.0,46.3,46.33,46.3,46.33,9600.0
2015-03-05 10:30:00,46.33,46.34,46.29,46.3,11500.0,46.33,46.34,46.29,46.3,11500.0
2015-03-05 10:40:00,46.3,46.31,46.23,46.25,7500.0,46.3,46.31,46.23,46.25,7500.0
2015-03-05 10:50:00,46.26,46.29,46.22,46.27,5000.0,46.26,46.29,46.22,46.27,5000.0
2015-03-05 11:00:00,46.26,46.29,46.25,46.27,4200.0,46.26,46.29,46.25,46.27,4200.0
2015-03-05 11:10:00,46.29,46.32,46.23,46.26,12100.0,46.29,46.32,46.23,46.26,12100.0
2015-03-05 11:20:00,46.25,46.32,46.23,46.28,6300.0,46.25,46.32,46.23,46.28,6300.0
2015-03-05 11:30:00,46.3,46.33,46.28,46.3,5800.0,46.3,46.33,46.28,46.3,5800.0
2015-03-05 11:40:00,46.3,46.35,46.3,46.33,5000.0,46.3,46.35,46.3,46.33,5000.0
2015-03-05 11:50:00,46.34,46.35,46.27,46.3,15900.0,46.34,46.35,46.27,46.3,15900.0
2015-03-05 12:00:00,46.3,46.31,46.23,46.28,16000.0,46.3,46.31,46.23,46.28,16000.0
2015-03-05 12:10:00,46.28,46.35,46.27,46.34,16000.0,46.28,46.35,46.27,46.34,16000.0
2015-03-05 12:20:00,46.34,46.38,46.31,46.36,4300.0,46.34,46.38,46.31,46.36,4300.0
2015-03-05 12:30:00,46.37,46.37,46.35,46.36,3300.0,46.37,46.37,46.35,46.36,3300.0
2015-03-05 12:40:00,46.36,46.37,46.28,46.29,3600.0,46.36,46.37,46.28,46.29,3600.0
2015-03-05 12:50:00,46.29,46.3,46.24,46.26,6800.0,46.29,46.3,46.24,46.26,6800.0
2015-03-05 13:00:00,46.26,46.32,46.24,46.31,8700.0,46.26,46.32,46.24,46.31,8700.0
2015-03-05 13:10:00,46.32,46.39,46.31,46.36,18400.0,46.32,46.39,46.31,46.36,18400.0
2015-03-05 13:20:00,46.36,46.39,46.33,46.35,4600.0,46.36,46.39,46.33,46.35,4600.0
2015-03-05 13:30:00,46.35,46.35,46.28,46.29,8500.0,46.35,46.35,46.28,46.29,8500.0
2015-03-05 13:40:00,46.28,46.31,46.26,46.27,12800.0,46.28,46.31,46.26,46.27,12800.0
2015-03-05 13:50:00,46.28,46.3,46.27,46.29,9800.0,46.28,46.3,46.27,46.29,9800.0
2015-03-05 14:00:00,46.3,46.33,46.29,46.33,5300.0,46.3,46.33,46.29,46.33,5300.0
2015-03-05 14:10:00,46.32,46.34,46.31,46.32,7600.0,46.32,46.34,46.31,46.32,7600.0
2015-03-05 14:20:00,46.32,46.35,46.32,46.32,6300.0,46.32,46.35,46.32,46.32,6300.0
2015-03-05 14:30:00,46.31,46.32,46.27,46.3,8900.0,46.31,46.32,46.27,46.3,8900.0
2015-03-05 14:40:00,46.29,46.32,46.28,46.3,5900.0,46.29,46.32,46.28,46.3,5900.0
2015-03-05 14:50:00,46.28,46.34,46.28,46.3,8000.0,46.28,46.34,46.28,46.3,8000.0
2015-03-05 15:00:00,46.32,46.32,46.27,46.3,5900.0,46.32,46.32,46.27,46.3,5900.0
2015-03-05 15:10:00,46.29,46.34,46.28,46.33,26600.0,46.29,46.34,46.28,46.33,26600.0
2015-03-05 15:20:00,46.34,46.38,46.34,46.34,7900.0,46.34,46.38,46.34,46.34,7900.0
2015-03-05 15:30:00,46.34,46.4,46.28,46.39,27000.0,46.34,46.4,46.28,46.39,27000.0
2015-03-05 15:40:00,46.39,46.4,46.34,46.35,19700.0,46.39,46.4,46.34,46.35,19700.0
2015-03-05 15:50:00,46.36,46.38,46.31,46.31,29800.0,46.36,46.38,46.31,46.31,29800.0
2015-03-06 09:30:00,46.06,46.28,45.99,46.01,14000.0,46.06,46.28,45.99,46.01,14000.0
2015-03-06 09:40:00,46.04,46.09,46.01,46.05,8500.0,46.04,46.09,46.01,46.05,8500.0
2015-03-06 09:50:00,46.01,46.19,45.98,46.12,7400.0,46.01,46.19,45.98,46.12,7400.0
2015-03-06 10:00:00,46.12,46.19,46.08,46.17,7200.0,46.12,46.19,46.08,46.17,7200.0
2015-03-06 10:10:00,46.18,46.2,46.02,46.06,8600.0,46.18,46.2,46.02,46.06,8600.0
2015-03-06 10:20:00,46.09,46.13,46.07,46.07,8800.0,46.09,46.13,46.07,46.07,8800.0
2015-03-06 10:30:00,46.07,46.09,46.03,46.06,5800.0,46.07,46.09,46.03,46.06,5800.0
2015-03-06 10:40:00,46.06,46.14,46.03,46.14,6800.0,46.06,46.14,46.03,46.14,6800.0
2015-03-06 10:50:00,46.16,46.16,46.08,46.1,5500.0,46.16,46.16,46.08,46.1,5500.0
2015-03-06 11:00:00,46.1,46.11,45.9,45.92,5700.0,46.1,46.11,45.9,45.92,5700.0
2015-03-06 11:10:00,45.92,45.92,45.84,45.87,13200.0,45.92,45.92,45.84,45.87,13200.0
2015-03-06 11:20:00,45.88,45.94,45.87,45.9,10600.0,45.88,45.94,45.87,45.9,10600.0
2015-03-06 11:30:00,45.89,45.89,45.81,45.87,5800.0,45.89,45.89,45.81,45.87,5800.0
2015-03-06 11:40:00,45.88,45.88,45.77,45.79,9100.0,45.88,45.88,45.77,45.79,9100.0
2015-03-06 11:50:00,45.8,45.87,45.77,45.81,5500.0,45.8,45.87,45.77,45.81,5500.0
2015-03-06 12:00:00,45.84,45.91,45.82,45.91,9300.0,45.84,45.91,45.82,45.91,9300.0
2015-03-06 12:10:00,45.92,45.92,45.8,45.81,6200.0,45.92,45.92,45.8,45.81,6200.0
2015-03-06 12:20:00,45.82,45.85,45.78,45.84,18800.0,45.82,45.85,45.78,45.84,18800.0
2015-03-06 12:30:00,45.85,45.9,45.84,45.9,10700.0,45.85,45.9,45.84,45.9,10700.0
2015-03-06 12:40:00,45.9,45.93,45.87,45.92,21900.0,45.9,45.93,45.87,45.92,21900.0
2015-03-06 12:50:00,45.93,45.94,45.86,45.87,3400.0,45.93,45.94,45.86,45.87,3400.0
2015-03-06 13:00:00,45.88,45.93,45.88,45.91,4700.0,45.88,45.93,45.88,45.91,4700.0
2015-03-06 13:10:00,45.92,45.96,45.89,45.9,4200.0,45.92,45.96,45.89,45.9,4200.0
2015-03-06 13:20:00,45.92,45.92,45.86,45.91,4400.0,45.92,45.92,45.86,45.91,4400.0
2015-03-06 13:30:00,45.91,45.91,45.83,45.88,5400.0,45.91,45.91,45.83,45.88,5400.0
2015-03-06 13:40:00,45.88,45.89,45.86,45.88,4900.0,45.88,45.89,45.86,45.88,4900.0
2015-03-06 13:50:00,45.89,45.91,45.86,45.91,4300.0,45.89,45.91,45.86,45.91,4300.0
2015-03-06 14:00:00,45.91,45.97,45.91,45.97,3700.0,45.91,45.97,45.91,45.97,3700.0
2015-03-06 14:10:00,45.97,45.98,45.95,45.96,5800.0,45.97,45.98,45.95,45.96,5800.0
2015-03-06 14:20:00,45.96,45.96,45.88,45.95,6700.0,45.96,45.96,45.88,45.95,6700.0
2015-03-06 14:30:00,45.94,45.94,45.89,45.89,4800.0,45.94,45.94,45.89,45.89,4800.0
2015-03-06 14:40:00,45.89,45.91,45.87,45.89,4400.0,45.89,45.91,45.87,45.89,4400.0
2015-03-06 14:50:00,45.9,45.95,45.88,45.91,6900.0,45.9,45.95,45.88,45.91,6900.0
2015-03-06 15:00:00,45.88,45.97,45.88,45.94,9400.0,45.88,45.97,45.88,45.94,9400.0
2015-03-06 15:10:00,45.94,45.95,45.91,45.95,8000.0,45.94,45.95,45.91,45.95,8000.0
2015-03-06 15:20:00,45.95,45.98,45.92,45.92,10600.0,45.95,45.98,45.92,45.92,10600.0
2015-03-06 15:30:00,45.91,45.94,45.87,45.89,13000.0,45.91,45.94,45.87,45.89,13000.0
2015-03-06 15:40:00,45.89,45.91,45.85,45.89,25400.0,45.89,45.91,45.85,45.89,25400.0
2015-03-06 15:50:00,45.9,45.96,45.86,45.91,60900.0,45.9,45.96,45.86,45.91,60900.0
2015-03-09 09:30:00,45.92,46.01,45.83,45.91,6100.0,45.92,46.01,45.83,45.91,6100.0
2015-03-09 09:40:00,45.98,46.04,45.9,45.99,5000.0,45.98,46.04,45.9,45.99,5000.0
2015-03-09 09:50:00,45.98,46.1,45.97,46.08,2200.0,45.98,46.1,45.97,46.08,2200.0
2015-03-09 10:00:00,46.08,46.12,46.0,46.08,3500.0,46.08,46.12,46.0,46.08,3500.0
2015-03-09 10:10:00,46.06,46.07,46.0,46.01,4300.0,46.06,46.07,46.0,46.01,4300.0
2015-03-09 10:20:00,46.01,46.01,45.95,45.99,3600.0,46.01,46.01,45.95,45.99,3600.0
2015-03-09 10:30:00,45.99,46.06,45.99,46.04,3500.0,45.99,46.06,45.99,46.04,3500.0
2015-03-09 10:40:00,46.03,46.07,46.03,46.04,3500.0,46.03,46.07,46.03,46.04,3500.0
2015-03-09 10:50:00,46.04,46.06,45.98,45.98,4900.0,46.04,46.06,45.98,45.98,4900.0
2015-03-09 11:00:00,45.97,45.99,45.96,45.97,7900.0,45.97,45.99,45.96,45.97,7900.0
2015-03-09 11:10:00,45.97,45.98,45.95,45.95,6000.0,45.97,45.98,45.95,45.95,6000.0
2015-03-09 11:20:00,45.95,45.98,45.91,45.96,5300.0,45.95,45.98,45.91,45.96,5300.0
2015-03-09 11:30:00,45.97,45.97,45.94,45.95,2500.0,45.97,45.97,45.94,45.95,2500.0
2015-03-09 11:40:00,45.95,45.97,45.94,45.94,2500.0,45.95,45.97,45.94,45.94,2500.0
2015-03-09 11:50:00,45.94,45.97,45.92,45.96,3900.0,45.94,45.97,45.92,45.96,3900.0
2015-03-09 12:00:00,45.98,45.98,45.95,45.97,3400.0,45.98,45.98,45.95,45.97,3400.0
2015-03-09 12:10:00,45.97,45.97,45.93,45.94,3200.0,45.97,45.97,45.93,45.94,3200.0
2015-03-09 12:20:00,45.94,45.95,45.89,45.9,4900.0,45.94,45.95,45.89,45.9,4900.0
2015-03-09 12:30:00,45.89,45.93,45.88,45.92,2100.0,45.89,45.93,45.88,45.92,2100.0
2015-03-09 12:40:00,45.91,45.92,45.9,45.92,1900.0,45.91,45.92,45.9,45.92,1900.0
2015-03-09 12:50:00,45.92,45.95,45.91,45.93,3300.0,45.92,45.95,45.91,45.93,3300.0
2015-03-09 13:00:00,45.93,45.94,45.92,45.93,1500.0,45.93,45.94,45.92,45.93,1500.0
2015-03-09 13:10:00,45.93,45.93,45.88,45.91,3800.0,45.93,45.93,45.88,45.91,3800.0
2015-03-09 13:20:00,45.9,45.93,45.9,45.92,2800.0,45.9,45.93,45.9,45.92,2800.0
2015-03-09 13:30:00,45.93,45.94,45.91,45.92,4400.0,45.93,45.94,45.91,45.92,4400.0
2015-03-09 13:40:00,45.93,45.94,45.92,45.92,5400.0,45.93,45.94,45.92,45.92,5400.0
2015-03-09 13:50:00,45.92,45.93,45.92,45.93,4600.0,45.92,45.93,45.92,45.93,4600.0
2015-03-09 14:00:00,45.93,45.94,45.92,45.93,5300.0,45.93,45.94,45.92,45.93,5300.0
2015-03-09 14:10:00,45.93,45.94,45.91,45.91,5800.0,45.93,45.94,45.91,45.91,5800.0
2015-03-09 14:20:00,45.91,45.94,45.91,45.92,6800.0,45.91,45.94,45.91,45.92,6800.0
2015-03-09 14:30:00,45.92,45.94,45.89,45.91,5000.0,45.92,45.94,45.89,45.91,5000.0
2015-03-09 14:40:00,45.93,45.93,45.89,45.89,5800.0,45.93,45.93,45.89,45.89,5800.0
2015-03-09 14:50:00,45.9,45.91,45.89,45.9,16100.0,45.9,45.91,45.89,45.9,16100.0
2015-03-09 15:00:00,45.9,45.91,45.88,45.91,14000.0,45.9,45.91,45.88,45.91,14000.0
2015-03-09 15:10:00,45.91,45.91,45.86,45.87,11800.0,45.91,45.91,45.86,45.87,11800.0
2015-03-09 15:20:00,45.86,45.89,45.85,45.88,37800.0,45.86,45.89,45.85,45.88,37800.0
2015-03-09 15:30:00,45.89,45.95,45.88,45.94,22300.0,45.89,45.95,45.88,45.94,22300.0
2015-03-09 15:40:00,45.94,46.0,45.93,46.0,11700.0,45.94,46.0,45.93,46.0,11700.0
2015-03-09 15:50:00,46.0,46.05,45.93,45.95,78200.0,46.0,46.05,45.93,45.95,78200.0
2015-03-10 09:30:00,45.59,45.67,45.4,45.6,13500.0,45.59,45.67,45.4,45.6,13500.0
2015-03-10 09:40:00,45.57,45.61,45.37,45.39,10000.0,45.57,45.61,45.37,45.39,10000.0
2015-03-10 09:50:00,45.37,45.37,45.18,45.18,10500.0,45.37,45.37,45.18,45.18,10500.0
2015-03-10 10:00:00,45.17,45.26,45.17,45.22,5200.0,45.17,45.26,45.17,45.22,5200.0
2015-03-10 10:10:00,45.23,45.32,45.17,45.32,13200.0,45.23,45.32,45.17,45.32,13200.0
2015-03-10 10:20:00,45.34,45.37,45.3,45.36,9300.0,45.34,45.37,45.3,45.36,9300.0
2015-03-10 10:30:00,45.35,45.35,45.26,45.32,7700.0,45.35,45.35,45.26,45.32,7700.0
2015-03-10 10:40:00,45.32,45.38,45.32,45.36,5200.0,45.32,45.38,45.32,45.36,5200.0
2015-03-10 10:50:00,45.36,45.41,45.32,45.35,9600.0,45.36,45.41,45.32,45.35,9600.0
2015-03-10 11:00:00,45.35,45.38,45.31,45.33,3600.0,45.35,45.38,45.31,45.33,3600.0
2015-03-10 11:10:00,45.34,45.39,45.33,45.37,7200.0,45.34,45.39,45.33,45.37,7200.0
2015-03-10 11:20:00,45.38,45.44,45.38,45.39,10400.0,45.38,45.44,45.38,45.39,10400.0
2015-03-10 11:30:00,45.4,45.41,45.31,45.32,7500.0,45.4,45.41,45.31,45.32,7500.0
2015-03-10 11:40:00,45.31,45.32,45.23,45.25,7700.0,45.31,45.32,45.23,45.25,7700.0
2015-03-10 11:50:00,45.25,45.25,45.09,45.12,15900.0,45.25,45.25,45.09,45.12,15900.0
2015-03-10 12:00:00,45.11,45.12,45.06,45.1,7600.0,45.11,45.12,45.06,45.1,7600.0
2015-03-10 12:10:00,45.11,45.12,45.09,45.1,6800.0,45.11,45.12,45.09,45.1,6800.0
2015-03-10 12:20:00,45.1,45.14,45.09,45.11,14000.0,45.1,45.14,45.09,45.11,14000.0
2015-03-10 12:30:00,45.11,45.17,45.08,45.17,6200.0,45.11,45.17,45.08,45.17,6200.0
2015-03-10 12:40:00,45.15,45.19,45.12,45.19,6900.0,45.15,45.19,45.12,45.19,6900.0
2015-03-10 12:50:00,45.17,45.2,45.17,45.18,7900.0,45.17,45.2,45.17,45.18,7900.0
2015-03-10 13:00:00,45.18,45.21,45.16,45.21,5800.0,45.18,45.21,45.16,45.21,5800.0
2015-03-10 13:10:00,45.18,45.22,45.18,45.19,2400.0,45.18,45.22,45.18,45.19,2400.0
2015-03-10 13:20:00,45.19,45.25,45.19,45.22,5100.0,45.19,45.25,45.19,45.22,5100.0
2015-03-10 13:30:00,45.21,45.22,45.16,45.19,3900.0,45.21,45.22,45.16,45.19,3900.0
2015-03-10 13:40:00,45.19,45.26,45.18,45.26,4900.0,45.19,45.26,45.18,45.26,4900.0
2015-03-10 13:50:00,45.26,45.27,45.2,45.2,3900.0,45.26,45.27,45.2,45.2,3900.0
2015-03-10 14:00:00,45.2,45.24,45.19,45.21,6900.0,45.2,45.24,45.19,45.21,6900.0
2015-03-10 14:10:00,45.21,45.23,45.18,45.22,9100.0,45.21,45.23,45.18,45.22,9100.0
2015-03-10 14:20:00,45.2,45.22,45.17,45.19,7800.0,45.2,45.22,45.17,45.19,7800.0
2015-03-10 14:30:00,45.18,45.19,45.15,45.17,27100.0,45.18,45.19,45.15,45.17,27100.0
2015-03-10 14:40:00,45.16,45.19,45.15,45.18,9100.0,45.16,45.19,45.15,45.18,9100.0
2015-03-10 14:50:00,45.17,45.2,45.16,45.19,5600.0,45.17,45.2,45.16,45.19,5600.0
2015-03-10 15:00:00,45.18,45.21,45.18,45.21,9500.0,45.18,45.21,45.18,45.21,9500.0
2015-03-10 15:10:00,45.2,45.24,45.18,45.22,17700.0,45.2,45.24,45.18,45.22,17700.0
2015-03-10 15:20:00,45.22,45.26,45.2,45.22,14500.0,45.22,45.26,45.2,45.22,14500.0
2015-03-10 15:30:00,45.2,45.21,45.14,45.15,16800.0,45.2,45.21,45.14,45.15,16800.0
2015-03-10 15:40:00,45.15,45.2,45.14,45.15,27300.0,45.15,45.2,45.14,45.15,27300.0
2015-03-10 15:50:00,45.15,45.17,45.06,45.09,78100.0,45.15,45.17,45.06,45.09,78100.0
2015-03-11 09:30:00,45.16,45.21,45.06,45.16,14400.0,45.16,45.21,45.06,45.16,14400.0
2015-03-11 09:40:00,45.16,45.44,45.15,45.36,8600.0,45.16,45.44,45.15,45.36,8600.0
2015-03-11 09:50:00,45.38,45.42,45.33,45.39,10000.0,45.38,45.42,45.33,45.39,10000.0
2015-03-11 10:00:00,45.39,45.45,45.38,45.42,4400.0,45.39,45.45,45.38,45.42,4400.0
2015-03-11 10:10:00,45.42,45.42,45.22,45.24,7100.0,45.42,45.42,45.22,45.24,7100.0
2015-03-11 10:20:00,45.22,45.22,45.15,45.18,5800.0,45.22,45.22,45.15,45.18,5800.0
2015-03-11 10:30:00,45.19,45.19,45.07,45.09,13000.0,45.19,45.19,45.07,45.09,13000.0
2015-03-11 10:40:00,45.1,45.1,45.0,45.03,6100.0,45.1,45.1,45.0,45.03,6100.0
2015-03-11 10:50:00,45.04,45.1,45.02,45.03,5500.0,45.04,45.1,45.02,45.03,5500.0
2015-03-11 11:00:00,45.04,45.12,45.03,45.05,6900.0,45.04,45.12,45.03,45.05,6900.0
2015-03-11 11:10:00,45.07,45.15,45.07,45.15,7500.0,45.07,45.15,45.07,45.15,7500.0
2015-03-11 11:20:00,45.16,45.22,45.15,45.21,4500.0,45.16,45.22,45.15,45.21,4500.0
2015-03-11 11:30:00,45.23,45.28,45.21,45.22,5200.0,45.23,45.28,45.21,45.22,5200.0
2015-03-11 11:40:00,45.21,45.23,45.18,45.23,5700.0,45.21,45.23,45.18,45.23,5700.0
2015-03-11 11:50:00,45.23,45.24,45.14,45.16,11200.0,45.23,45.24,45.14,45.16,11200.0
2015-03-11 12:00:00,45.16,45.18,45.11,45.13,7900.0,45.16,45.18,45.11,45.13,7900.0
2015-03-11 12:10:00,45.14,45.25,45.14,45.24,10900.0,45.14,45.25,45.14,45.24,10900.0
2015-03-11 12:20:00,45.24,45.24,45.13,45.19,10600.0,45.24,45.24,45.13,45.19,10600.0
2015-03-11 12:30:00,45.19,45.25,45.18,45.25,3200.0,45.19,45.25,45.18,45.25,3200.0
2015-03-11 12:40:00,45.25,45.25,45.23,45.24,3800.0,45.25,45.25,45.23,45.24,3800.0
2015-03-11 12:50:00,45.25,45.3,45.23,45.23,7100.0,45.25,45.3,45.23,45.23,7100.0
2015-03-11 13:00:00,45.24,45.26,45.23,45.26,3900.0,45.24,45.26,45.23,45.26,3900.0
2015-03-11 13:10:00,45.27,45.27,45.22,45.24,4800.0,45.27,45.27,45.22,45.24,4800.0
2015-03-11 13:20:00,45.23,45.27,45.22,45.26,8300.0,45.23,45.27,45.22,45.26,8300.0
2015-03-11 13:30:00,45.25,45.25,45.2,45.24,3300.0,45.25,45.25,45.2,45.24,3300.0
2015-03-11 13:40:00,45.24,45.24,45.13,45.13,5400.0,45.24,45.24,45.13,45.13,5400.0
2015-03-11 13:50:00,45.13,45.21,45.12,45.21,3000.0,45.13,45.21,45.12,45.21,3000.0
2015-03-11 14:00:00,45.2,45.27,45.19,45.27,5400.0,45.2,45.27,45.19,45.27,5400.0
2015-03-11 14:10:00,45.27,45.37,45.24,45.31,12300.0,45.27,45.37,45.24,45.31,12300.0
2015-03-11 14:20:00,45.32,45.37,45.31,45.34,7800.0,45.32,45.37,45.31,45.34,7800.0
2015-03-11 14:30:00,45.34,45.39,45.32,45.39,6500.0,45.34,45.39,45.32,45.39,6500.0
2015-03-11 14:40:00,45.39,45.4,45.34,45.4,6000.0,45.39,45.4,45.34,45.4,6000.0
2015-03-11 14:50:00,45.39,45.45,45.37,45.45,6000.0,45.39,45.45,45.37,45.45,6000.0
2015-03-11 15:00:00,45.44,45.45,45.36,45.36,8800.0,45.44,45.45,45.36,45.36,8800.0
2015-03-11 15:10:00,45.35,45.36,45.27,45.29,11500.0,45.35,45.36,45.27,45.29,11500.0
2015-03-11 15:20:00,45.3,45.31,45.24,45.28,18400.0,45.3,45.31,45.24,45.28,18400.0
2015-03-11 15:30:00,45.27,45.27,45.22,45.24,18500.0,45.27,45.27,45.22,45.24,18500.0
2015-03-11 15:40:00,45.24,45.26,45.22,45.23,29300.0,45.24,45.26,45.22,45.23,29300.0
2015-03-11 15:50:00,45.23,45.36,45.23,45.34,135100.0,45.23,45.36,45.23,45.34,135100.0
2015-03-12 09:30:00,45.26,45.54,45.04,45.42,24000.0,45.26,45.54,45.04,45.42,24000.0
2015-03-12 09:40:00,45.41,45.53,45.36,45.5,10700.0,45.41,45.53,45.36,45.5,10700.0
2015-03-12 09:50:00,45.52,45.52,45.32,45.33,2800.0,45.52,45.52,45.32,45.33,2800.0
2015-03-12 10:00:00,45.36,45.37,45.18,45.2,13100.0,45.36,45.37,45.18,45.2,13100.0
2015-03-12 10:10:00,45.2,45.28,45.18,45.2,10800.0,45.2,45.28,45.18,45.2,10800.0
2015-03-12 10:20:00,45.2,45.33,45.2,45.29,10000.0,45.2,45.33,45.2,45.29,10000.0
2015-03-12 10:30:00,45.29,45.43,45.29,45.32,17000.0,45.29,45.43,45.29,45.32,17000.0
2015-03-12 10:40:00,45.34,45.35,45.23,45.23,5900.0,45.34,45.35,45.23,45.23,5900.0
2015-03-12 10:50:00,45.24,45.35,45.22,45.32,8800.0,45.24,45.35,45.22,45.32,8800.0
2015-03-12 11:00:00,45.33,45.38,45.3,45.37,6400.0,45.33,45.38,45.3,45.37,6400.0
2015-03-12 11:10:00,45.37,45.43,45.35,45.4,11800.0,45.37,45.43,45.35,45.4,11800.0
2015-03-12 11:20:00,45.42,45.53,45.42,45.46,7600.0,45.42,45.53,45.42,45.46,7600.0
2015-03-12 11:30:00,45.46,45.47,45.39,45.44,8300.0,45.46,45.47,45.39,45.44,8300.0
2015-03-12 11:40:00,45.44,45.46,45.39,45.46,7400.0,45.44,45.46,45.39,45.46,7400.0
2015-03-12 11:50:00,45.46,45.46,45.43,45.44,4100.0,45.46,45.46,45.43,45.44,4100.0
2015-03-12 12:00:00,45.45,45.45,45.4,45.41,5600.0,45.45,45.45,45.4,45.41,5600.0
2015-03-12 12:10:00,45.41,45.49,45.4,45.48,2300.0,45.41,45.49,45.4,45.48,2300.0
2015-03-12 12:20:00,45.48,45.49,45.42,45.45,5700.0,45.48,45.49,45.42,45.45,5700.0
2015-03-12 12:30:00,45.44,45.44,45.4,45.42,4900.0,45.44,45.44,45.4,45.42,4900.0
2015-03-12 12:40:00,45.42,45.44,45.4,45.44,2400.0,45.42,45.44,45.4,45.44,2400.0
2015-03-12 12:50:00,45.45,45.48,45.44,45.44,3800.0,45.45,45.48,45.44,45.44,3800.0
2015-03-12 13:00:00,45.44,45.49,45.43,45.48,4600.0,45.44,45.49,45.43,45.48,4600.0
2015-03-12 13:10:00,45.46,45.47,45.38,45.43,5800.0,45.46,45.47,45.38,45.43,5800.0
2015-03-12 13:20:00,45.44,45.44,45.41,45.42,3300.0,45.44,45.44,45.41,45.42,3300.0
2015-03-12 13:30:00,45.42,45.47,45.41,45.45,6400.0,45.42,45.47,45.41,45.45,6400.0
2015-03-12 13:40:00,45.44,45.48,45.44,45.46,1900.0,45.44,45.48,45.44,45.46,1900.0
2015-03-12 13:50:00,45.46,45.48,45.45,45.46,4400.0,45.46,45.48,45.45,45.46,4400.0
2015-03-12 14:00:00,45.47,45.51,45.45,45.48,6600.0,45.47,45.51,45.45,45.48,6600.0
2015-03-12 14:10:00,45.48,45.53,45.47,45.53,4500.0,45.48,45.53,45.47,45.53,4500.0
2015-03-12 14:20:00,45.55,45.59,45.55,45.55,6300.0,45.55,45.59,45.55,45.55,6300.0
2015-03-12 14:30:00,45.55,45.55,45.5,45.5,8400.0,45.55,45.55,45.5,45.5,8400.0
2015-03-12 14:40:00,45.5,45.5,45.43,45.46,7100.0,45.5,45.5,45.43,45.46,7100.0
2015-03-12 14:50:00,45.46,45.48,45.44,45.46,5900.0,45.46,45.48,45.44,45.46,5900.0
2015-03-12 15:00:00,45.48,45.55,45.47,45.55,11600.0,45.48,45.55,45.47,45.55,11600.0
2015-03-12 15:10:00,45.55,45.62,45.55,45.6,10300.0,45.55,45.62,45.55,45.6,10300.0
2015-03-12 15:20:00,45.6,45.62,45.57,45.6,9000.0,45.6,45.62,45.57,45.6,9000.0
2015-03-12 15:30:00,45.6,45.63,45.57,45.59,12200.0,45.6,45.63,45.57,45.59,12200.0
2015-03-12 15:40:00,45.6,45.71,45.6,45.71,19000.0,45.6,45.71,45.6,45.71,19000.0
2015-03-12 15:50:00,45.7,45.71,45.63,45.63,45500.0,45.7,45.71,45.63,45.63,45500.0
2015-03-13 09:30:00,45.51,45.79,45.37,45.56,9300.0,45.51,45.79,45.37,45.56,9300.0
2015-03-13 09:40:00,45.63,45.68,45.57,45.67,5700.0,45.63,45.68,45.57,45.67,5700.0
2015-03-13 09:50:00,45.67,45.67,45.61,45.63,4100.0,45.67,45.67,45.61,45.63,4100.0
2015-03-13 10:00:00,45.63,45.68,45.47,45.48,5400.0,45.63,45.68,45.47,45.48,5400.0
2015-03-13 10:10:00,45.45,45.59,45.41,45.58,4200.0,45.45,45.59,45.41,45.58,4200.0
2015-03-13 10:20:00,45.58,45.58,45.45,45.46,4400.0,45.58,45.58,45.45,45.46,4400.0
2015-03-13 10:30:00,45.47,45.53,45.46,45.49,2800.0,45.47,45.53,45.46,45.49,2800.0
2015-03-13 10:40:00,45.53,45.54,45.43,45.45,3000.0,45.53,45.54,45.43,45.45,3000.0
2015-03-13 10:50:00,45.48,45.48,45.36,45.36,8600.0,45.48,45.48,45.36,45.36,8600.0
2015-03-13 11:00:00,45.34,45.46,45.33,45.44,7800.0,45.34,45.46,45.33,45.44,7800.0
2015-03-13 11:10:00,45.44,45.45,45.38,45.4,6100.0,45.44,45.45,45.38,45.4,6100.0
2015-03-13 11:20:00,45.4,45.4,45.26,45.27,6000.0,45.4,45.4,45.26,45.27,6000.0
2015-03-13 11:30:00,45.28,45.29,45.22,45.27,5000.0,45.28,45.29,45.22,45.27,5000.0
2015-03-13 11:40:00,45.29,45.32,45.24,45.27,13400.0,45.29,45.32,45.24,45.27,13400.0
2015-03-13 11:50:00,45.28,45.36,45.28,45.34,8600.0,45.28,45.36,45.28,45.34,8600.0
2015-03-13 12:00:00,45.35,45.39,45.31,45.38,14000.0,45.35,45.39,45.31,45.38,14000.0
2015-03-13 12:10:00,45.39,45.41,45.37,45.39,6700.0,45.39,45.41,45.37,45.39,6700.0
2015-03-13 12:20:00,45.41,45.45,45.4,45.4,7000.0,45.41,45.45,45.4,45.4,7000.0
2015-03-13 12:30:00,45.4,45.57,45.4,45.52,11200.0,45.4,45.57,45.4,45.52,11200.0
2015-03-13 12:40:00,45.53,45.6,45.52,45.57,6300.0,45.53,45.6,45.52,45.57,6300.0
2015-03-13 12:50:00,45.61,45.61,45.57,45.59,6000.0,45.61,45.61,45.57,45.59,6000.0
2015-03-13 13:00:00,45.58,45.6,45.52,45.58,5700.0,45.58,45.6,45.52,45.58,5700.0
2015-03-13 13:10:00,45.56,45.58,45.52,45.56,4600.0,45.56,45.58,45.52,45.56,4600.0
2015-03-13 13:20:00,45.56,45.56,45.5,45.5,5800.0,45.56,45.56,45.5,45.5,5800.0
2015-03-13 13:30:00,45.51,45.56,45.51,45.56,3400.0,45.51,45.56,45.51,45.56,3400.0
2015-03-13 13:40:00,45.57,45.6,45.54,45.56,5700.0,45.57,45.6,45.54,45.56,5700.0
2015-03-13 13:50:00,45.56,45.58,45.55,45.55,4700.0,45.56,45.58,45.55,45.55,4700.0
2015-03-13 14:00:00,45.55,45.55,45.51,45.51,3800.0,45.55,45.55,45.51,45.51,3800.0
2015-03-13 14:10:00,45.49,45.55,45.47,45.53,5500.0,45.49,45.55,45.47,45.53,5500.0
2015-03-13 14:20:00,45.51,45.57,45.51,45.57,4200.0,45.51,45.57,45.51,45.57,4200.0
2015-03-13 14:30:00,45.56,45.6,45.55,45.59,7600.0,45.56,45.6,45.55,45.59,7600.0
2015-03-13 14:40:00,45.59,45.62,45.53,45.58,10200.0,45.59,45.62,45.53,45.58,10200.0
2015-03-13 14:50:00,45.58,45.63,45.54,45.61,6700.0,45.58,45.63,45.54,45.61,6700.0
2015-03-13 15:00:00,45.61,45.64,45.58,45.61,13600.0,45.61,45.64,45.58,45.61,13600.0
2015-03-13 15:10:00,45.62,45.66,45.59,45.6,5100.0,45.62,45.66,45.59,45.6,5100.0
2015-03-13 15:20:00,45.59,45.69,45.58,45.66,9300.0,45.59,45.69,45.58,45.66,9300.0
2015-03-13 15:30:00,45.66,45.72,45.64,45.72,8400.0,45.66,45.72,45.64,45.72,8400.0
2015-03-13 15:40:00,45.72,45.78,45.72,45.76,13400.0,45.72,45.78,45.72,45.76,13400.0
2015-03-13 15:50:00,45.75,45.84,45.7,45.71,41700.0,45.75,45.84,45.7,45.71,41700.0
2015-03-16 09:30:00,45.78,45.93,45.78,45.88,12400.0,45.78,45.93,45.78,45.88,12400.0
2015-03-16 09:40:00,45.92,46.0,45.91,45.93,3000.0,45.92,46.0,45.91,45.93,3000.0
2015-03-16 09:50:00,45.98,46.19,45.98,46.08,16600.0,45.98,46.19,45.98,46.08,16600.0
2015-03-16 10:00:00,46.1,46.18,46.08,46.18,5300.0,46.1,46.18,46.08,46.18,5300.0
2015-03-16 10:10:00,46.18,46.26,46.15,46.24,11100.0,46.18,46.26,46.15,46.24,11100.0
2015-03-16 10:20:00,46.25,46.27,46.18,46.2,8400.0,46.25,46.27,46.18,46.2,8400.0
2015-03-16 10:30:00,46.19,46.24,46.16,46.17,15400.0,46.19,46.24,46.16,46.17,15400.0
2015-03-16 10:40:00,46.18,46.22,46.15,46.22,7700.0,46.18,46.22,46.15,46.22,7700.0
2015-03-16 10:50:00,46.23,46.27,46.19,46.26,7900.0,46.23,46.27,46.19,46.26,7900.0
2015-03-16 11:00:00,46.27,46.35,46.26,46.3,8700.0,46.27,46.35,46.26,46.3,8700.0
2015-03-16 11:10:00,46.3,46.35,46.26,46.26,4500.0,46.3,46.35,46.26,46.26,4500.0
2015-03-16 11:20:00,46.28,46.33,46.26,46.27,10700.0,46.28,46.33,46.26,46.27,10700.0
2015-03-16 11:30:00,46.27,46.28,46.22,46.22,5100.0,46.27,46.28,46.22,46.22,5100.0
2015-03-16 11:40:00,46.21,46.21,46.16,46.2,5600.0,46.21,46.21,46.16,46.2,5600.0
2015-03-16 11:50:00,46.19,46.24,46.19,46.21,6400.0,46.19,46.24,46.19,46.21,6400.0
2015-03-16 12:00:00,46.21,46.21,46.15,46.15,7400.0,46.21,46.21,46.15,46.15,7400.0
2015-03-16 12:10:00,46.14,46.14,46.07,46.07,5200.0,46.14,46.14,46.07,46.07,5200.0
2015-03-16 12:20:00,46.06,46.08,46.03,46.08,8200.0,46.06,46.08,46.03,46.08,8200.0
2015-03-16 12:30:00,46.07,46.14,46.06,46.12,3900.0,46.07,46.14,46.06,46.12,3900.0
2015-03-16 12:40:00,46.13,46.14,46.1,46.12,5500.0,46.13,46.14,46.1,46.12,5500.0
2015-03-16 12:50:00,46.11,46.13,46.09,46.09,3400.0,46.11,46.13,46.09,46.09,3400.0
2015-03-16 13:00:00,46.07,46.08,46.02,46.04,3700.0,46.07,46.08,46.02,46.04,3700.0
2015-03-16 13:10:00,46.04,46.1,46.02,46.09,4100.0,46.04,46.1,46.02,46.09,4100.0
2015-03-16 13:20:00,46.09,46.16,46.09,46.16,6300.0,46.09,46.16,46.09,46.16,6300.0
2015-03-16 13:30:00,46.16,46.36,46.16,46.24,54200.0,46.16,46.36,46.16,46.24,54200.0
2015-03-16 13:40:00,46.26,46.32,46.18,46.32,47900.0,46.26,46.32,46.18,46.32,47900.0
2015-03-16 13:50:00,46.32,46.46,46.26,46.26,53600.0,46.32,46.46,46.26,46.26,53600.0
2015-03-16 14:00:00,46.27,46.28,46.19,46.23,8500.0,46.27,46.28,46.19,46.23,8500.0
2015-03-16 14:10:00,46.24,46.3,46.21,46.28,6300.0,46.24,46.3,46.21,46.28,6300.0
2015-03-16 14:20:00,46.28,46.31,46.26,46.27,4100.0,46.28,46.31,46.26,46.27,4100.0
2015-03-16 14:30:00,46.27,46.31,46.26,46.26,4200.0,46.27,46.31,46.26,46.26,4200.0
2015-03-16 14:40:00,46.26,46.3,46.24,46.3,5100.0,46.26,46.3,46.24,46.3,5100.0
2015-03-16 14:50:00,46.3,46.33,46.3,46.33,7000.0,46.3,46.33,46.3,46.33,7000.0
2015-03-16 15:00:00,46.33,46.35,46.29,46.3,5900.0,46.33,46.35,46.29,46.3,5900.0
2015-03-16 15:10:00,46.29,46.33,46.27,46.28,6600.0,46.29,46.33,46.27,46.28,6600.0
2015-03-16 15:20:00,46.29,46.32,46.27,46.32,6900.0,46.29,46.32,46.27,46.32,6900.0
2015-03-16 15:30:00,46.32,46.33,46.28,46.29,8600.0,46.32,46.33,46.28,46.29,8600.0
2015-03-16 15:40:00,46.29,46.31,46.27,46.29,8000.0,46.29,46.31,46.27,46.29,8000.0
2015-03-16 15:50:00,46.31,46.38,46.3,46.35,48700.0,46.31,46.38,46.3,46.35,48700.0
2015-03-17 09:30:00,46.16,46.29,45.99,46.29,17300.0,46.16,46.29,45.99,46.29,17300.0
2015-03-17 09:40:00,46.35,46.35,46.24,46.24,4100.0,46.35,46.35,46.24,46.24,4100.0
2015-03-17 09:50:00,46.2,46.2,46.01,46.01,14700.0,46.2,46.2,46.01,46.01,14700.0
2015-03-17 10:00:00,46.03,46.05,45.91,45.91,15400.0,46.03,46.05,45.91,45.91,15400.0
2015-03-17 10:10:00,45.91,45.99,45.89,45.99,11100.0,45.91,45.99,45.89,45.99,11100.0
2015-03-17 10:20:00,46.01,46.01,45.92,45.95,11200.0,46.01,46.01,45.92,45.95,11200.0
2015-03-17 10:30:00,45.94,45.94,45.87,45.9,6100.0,45.94,45.94,45.87,45.9,6100.0
2015-03-17 10:40:00,45.9,45.9,45.87,45.9,7900.0,45.9,45.9,45.87,45.9,7900.0
2015-03-17 10:50:00,45.9,45.94,45.88,45.94,8400.0,45.9,45.94,45.88,45.94,8400.0
2015-03-17 11:00:00,45.94,45.94,45.89,45.91,10200.0,45.94,45.94,45.89,45.91,10200.0
2015-03-17 11:10:00,45.92,45.92,45.86,45.9,7400.0,45.92,45.92,45.86,45.9,7400.0
2015-03-17 11:20:00,45.9,45.94,45.86,45.94,7500.0,45.9,45.94,45.86,45.94,7500.0
2015-03-17 11:30:00,45.96,46.05,45.96,45.98,8800.0,45.96,46.05,45.96,45.98,8800.0
2015-03-17 11:40:00,45.98,46.01,45.95,45.96,5900.0,45.98,46.01,45.95,45.96,5900.0
2015-03-17 11:50:00,45.96,45.96,45.91,45.96,7000.0,45.96,45.96,45.91,45.96,7000.0
2015-03-17 12:00:00,45.96,45.96,45.91,45.93,6300.0,45.96,45.96,45.91,45.93,6300.0
2015-03-17 12:10:00,45.93,45.93,45.9,45.93,4400.0,45.93,45.93,45.9,45.93,4400.0
2015-03-17 12:20:00,45.94,45.97,45.92,45.92,5400.0,45.94,45.97,45.92,45.92,5400.0
2015-03-17 12:30:00,45.92,45.99,45.91,45.95,5400.0,45.92,45.99,45.91,45.95,5400.0
2015-03-17 12:40:00,45.94,45.96,45.92,45.94,4200.0,45.94,45.96,45.92,45.94,4200.0
2015-03-17 12:50:00,45.95,46.03,45.95,46.03,6400.0,45.95,46.03,45.95,46.03,6400.0
2015-03-17 13:00:00,46.04,46.06,45.99,46.03,7000.0,46.04,46.06,45.99,46.03,7000.0
2015-03-17 13:10:00,46.02,46.04,45.99,46.04,3400.0,46.02,46.04,45.99,46.04,3400.0
2015-03-17 13:20:00,46.04,46.04,46.0,46.03,7200.0,46.04,46.04,46.0,46.03,7200.0
2015-03-17 13:30:00,46.03,46.04,45.96,45.96,6000.0,46.03,46.04,45.96,45.96,6000.0
2015-03-17 13:40:00,45.97,46.02,45.96,45.98,5700.0,45.97,46.02,45.96,45.98,5700.0
2015-03-17 13:50:00,45.99,46.02,45.98,46.02,10300.0,45.99,46.02,45.98,46.02,10300.0
2015-03-17 14:00:00,46.01,46.09,46.0,46.02,7600.0,46.01,46.09,46.0,46.02,7600.0
2015-03-17 14:10:00,46.03,46.05,46.02,46.02,6700.0,46.03,46.05,46.02,46.02,6700.0
2015-03-17 14:20:00,46.02,46.03,45.96,45.97,9300.0,46.02,46.03,45.96,45.97,9300.0
2015-03-17 14:30:00,45.98,46.02,45.94,45.97,11900.0,45.98,46.02,45.94,45.97,11900.0
2015-03-17 14:40:00,45.97,46.0,45.95,46.0,7900.0,45.97,46.0,45.95,46.0,7900.0
2015-03-17 14:50:00,45.99,46.01,45.96,46.01,8600.0,45.99,46.01,45.96,46.01,8600.0
2015-03-17 15:00:00,46.0,46.02,45.99,46.02,11000.0,46.0,46.02,45.99,46.02,11000.0
2015-03-17 15:10:00,46.01,46.04,45.99,46.01,9700.0,46.01,46.04,45.99,46.01,9700.0
2015-03-17 15:20:00,46.02,46.02,45.98,46.0,12500.0,46.02,46.02,45.98,46.0,12500.0
2015-03-17 15:30:00,46.0,46.09,45.99,46.09,28700.0,46.0,46.09,45.99,46.09,28700.0
2015-03-17 15:40:00,46.1,46.11,46.05,46.06,69800.0,46.1,46.11,46.05,46.06,69800.0
2015-03-17 15:50:00,46.12,46.18,46.01,46.06,135700.0,46.12,46.18,46.01,46.06,135700.0
2015-03-18 09:30:00,46.05,46.15,46.0,46.12,15500.0,46.05,46.15,46.0,46.12,15500.0
2015-03-18 09:40:00,46.1,46.13,46.02,46.02,3800.0,46.1,46.13,46.02,46.02,3800.0
2015-03-18 09:50:00,46.08,46.24,46.08,46.21,7100.0,46.08,46.24,46.08,46.21,7100.0
2015-03-18 10:00:00,46.22,46.31,46.22,46.31,3700.0,46.22,46.31,46.22,46.31,3700.0
2015-03-18 10:10:00,46.31,46.31,46.25,46.3,5000.0,46.31,46.31,46.25,46.3,5000.0
2015-03-18 10:20:00,46.28,46.31,46.2,46.2,4500.0,46.28,46.31,46.2,46.2,4500.0
2015-03-18 10:30:00,46.21,46.23,46.17,46.21,3700.0,46.21,46.23,46.17,46.21,3700.0
2015-03-18 10:40:00,46.22,46.28,46.18,46.25,3800.0,46.22,46.28,46.18,46.25,3800.0
2015-03-18 10:50:00,46.23,46.28,46.22,46.25,6600.0,46.23,46.28,46.22,46.25,6600.0
2015-03-18 11:00:00,46.26,46.31,46.25,46.27,5100.0,46.26,46.31,46.25,46.27,5100.0
2015-03-18 11:10:00,46.27,46.27,46.21,46.25,3900.0,46.27,46.27,46.21,46.25,3900.0
2015-03-18 11:20:00,46.25,46.25,46.15,46.15,5400.0,46.25,46.25,46.15,46.15,5400.0
2015-03-18 11:30:00,46.17,46.25,46.17,46.25,5000.0,46.17,46.25,46.17,46.25,5000.0
2015-03-18 11:40:00,46.26,46.28,46.24,46.25,3600.0,46.26,46.28,46.24,46.25,3600.0
2015-03-18 11:50:00,46.26,46.32,46.23,46.32,5500.0,46.26,46.32,46.23,46.32,5500.0
2015-03-18 12:00:00,46.32,46.32,46.26,46.32,9900.0,46.32,46.32,46.26,46.32,9900.0
2015-03-18 12:10:00,46.3,46.32,46.29,46.3,3300.0,46.3,46.32,46.29,46.3,3300.0
2015-03-18 12:20:00,46.3,46.3,46.26,46.27,3100.0,46.3,46.3,46.26,46.27,3100.0
2015-03-18 12:30:00,46.27,46.29,46.26,46.28,2900.0,46.27,46.29,46.26,46.28,2900.0
2015-03-18 12:40:00,46.28,46.28,46.23,46.24,4500.0,46.28,46.28,46.23,46.24,4500.0
2015-03-18 12:50:00,46.25,46.27,46.22,46.23,4500.0,46.25,46.27,46.22,46.23,4500.0
2015-03-18 13:00:00,46.22,46.23,46.13,46.16,5500.0,46.22,46.23,46.13,46.16,5500.0
2015-03-18 13:10:00,46.15,46.22,46.15,46.22,3500.0,46.15,46.22,46.15,46.22,3500.0
2015-03-18 13:20:00,46.21,46.22,46.19,46.2,4300.0,46.21,46.22,46.19,46.2,4300.0
2015-03-18 13:30:00,46.18,46.19,46.1,46.11,5400.0,46.18,46.19,46.1,46.11,5400.0
2015-03-18 13:40:00,46.12,46.13,46.07,46.09,5200.0,46.12,46.13,46.07,46.09,5200.0
2015-03-18 13:50:00,46.1,46.21,46.1,46.19,5800.0,46.1,46.21,46.1,46.19,5800.0
2015-03-18 14:00:00,46.2,46.52,46.16,46.5,19600.0,46.2,46.52,46.16,46.5,19600.0
2015-03-18 14:10:00,46.52,46.61,46.45,46.59,4800.0,46.52,46.61,46.45,46.59,4800.0
2015-03-18 14:20:00,46.58,46.58,46.52,46.58,4100.0,46.58,46.58,46.52,46.58,4100.0
2015-03-18 14:30:00,46.59,46.67,46.59,46.66,5600.0,46.59,46.67,46.59,46.66,5600.0
2015-03-18 14:40:00,46.69,46.71,46.64,46.64,7900.0,46.69,46.71,46.64,46.64,7900.0
2015-03-18 14:50:00,46.62,46.74,46.62,46.69,7600.0,46.62,46.74,46.62,46.69,7600.0
2015-03-18 15:00:00,46.68,46.76,46.64,46.76,13800.0,46.68,46.76,46.64,46.76,13800.0
2015-03-18 15:10:00,46.77,46.85,46.76,46.76,12300.0,46.77,46.85,46.76,46.76,12300.0
2015-03-18 15:20:00,46.76,46.77,46.69,46.69,12000.0,46.76,46.77,46.69,46.69,12000.0
2015-03-18 15:30:00,46.68,46.7,46.61,46.65,11200.0,46.68,46.7,46.61,46.65,11200.0
2015-03-18 15:40:00,46.64,46.65,46.55,46.55,14300.0,46.64,46.65,46.55,46.55,14300.0
2015-03-18 15:50:00,46.55,46.56,46.47,46.52,61200.0,46.55,46.56,46.47,46.52,61200.0
2015-03-19 09:30:00,46.51,46.95,46.51,46.91,26200.0,46.51,46.95,46.51,46.91,26200.0
2015-03-19 09:40:00,46.9,46.91,46.85,46.86,14500.0,46.9,46.91,46.85,46.86,14500.0
2015-03-19 09:50:00,46.87,46.9,46.81,46.81,7900.0,46.87,46.9,46.81,46.81,7900.0
2015-03-19 10:00:00,46.77,46.82,46.76,46.8,3400.0,46.77,46.82,46.76,46.8,3400.0
2015-03-19 10:10:00,46.8,46.83,46.79,46.81,5100.0,46.8,46.83,46.79,46.81,5100.0
2015-03-19 10:20:00,46.8,46.84,46.79,46.82,3300.0,46.8,46.84,46.79,46.82,3300.0
2015-03-19 10:30:00,46.83,46.83,46.74,46.74,3500.0,46.83,46.83,46.74,46.74,3500.0
2015-03-19 10:40:00,46.75,46.82,46.75,46.77,4700.0,46.75,46.82,46.75,46.77,4700.0
2015-03-19 10:50:00,46.75,46.81,46.75,46.78,4900.0,46.75,46.81,46.75,46.78,4900.0
2015-03-19 11:00:00,46.8,46.81,46.7,46.7,4700.0,46.8,46.81,46.7,46.7,4700.0
2015-03-19 11:10:00,46.7,46.85,46.69,46.8,10600.0,46.7,46.85,46.69,46.8,10600.0
2015-03-19 11:20:00,46.79,46.87,46.77,46.84,7800.0,46.79,46.87,46.77,46.84,7800.0
2015-03-19 11:30:00,46.83,46.84,46.75,46.79,7800.0,46.83,46.84,46.75,46.79,7800.0
2015-03-19 11:40:00,46.78,46.8,46.77,46.79,5600.0,46.78,46.8,46.77,46.79,5600.0
2015-03-19 11:50:00,46.79,46.79,46.76,46.77,3900.0,46.79,46.79,46.76,46.77,3900.0
2015-03-19 12:00:00,46.76,46.77,46.72,46.77,3900.0,46.76,46.77,46.72,46.77,3900.0
2015-03-19 12:10:00,46.79,46.79,46.74,46.76,2900.0,46.79,46.79,46.74,46.76,2900.0
2015-03-19 12:20:00,46.77,46.79,46.75,46.77,2300.0,46.77,46.79,46.75,46.77,2300.0
2015-03-19 12:30:00,46.77,46.78,46.73,46.73,3500.0,46.77,46.78,46.73,46.73,3500.0
2015-03-19 12:40:00,46.75,46.8,46.74,46.78,10900.0,46.75,46.8,46.74,46.78,10900.0
2015-03-19 12:50:00,46.77,46.78,46.74,46.74,11600.0,46.77,46.78,46.74,46.74,11600.0
2015-03-19 13:00:00,46.74,46.76,46.72,46.74,3600.0,46.74,46.76,46.72,46.74,3600.0
2015-03-19 13:10:00,46.75,46.79,46.73,46.78,3500.0,46.75,46.79,46.73,46.78,3500.0
2015-03-19 13:20:00,46.79,46.83,46.77,46.82,2700.0,46.79,46.83,46.77,46.82,2700.0
2015-03-19 13:30:00,46.83,46.83,46.75,46.75,5400.0,46.83,46.83,46.75,46.75,5400.0
2015-03-19 13:40:00,46.74,46.74,46.7,46.71,3000.0,46.74,46.74,46.7,46.71,3000.0
2015-03-19 13:50:00,46.71,46.72,46.68,46.72,3100.0,46.71,46.72,46.68,46.72,3100.0
2015-03-19 14:00:00,46.73,46.75,46.72,46.74,3100.0,46.73,46.75,46.72,46.74,3100.0
2015-03-19 14:10:00,46.77,46.77,46.7,46.7,2300.0,46.77,46.77,46.7,46.7,2300.0
2015-03-19 14:20:00,46.69,46.75,46.68,46.75,3800.0,46.69,46.75,46.68,46.75,3800.0
2015-03-19 14:30:00,46.75,46.79,46.73,46.75,8100.0,46.75,46.79,46.73,46.75,8100.0
2015-03-19 14:40:00,46.76,46.81,46.76,46.8,7100.0,46.76,46.81,46.76,46.8,7100.0
2015-03-19 14:50:00,46.79,46.81,46.77,46.78,8000.0,46.79,46.81,46.77,46.78,8000.0
2015-03-19 15:00:00,46.78,46.8,46.75,46.79,12600.0,46.78,46.8,46.75,46.79,12600.0
2015-03-19 15:10:00,46.8,46.81,46.77,46.77,6900.0,46.8,46.81,46.77,46.77,6900.0
2015-03-19 15:20:00,46.77,46.79,46.74,46.75,7600.0,46.77,46.79,46.74,46.75,7600.0
2015-03-19 15:30:00,46.74,46.84,46.73,46.82,10500.0,46.74,46.84,46.73,46.82,10500.0
2015-03-19 15:40:00,46.83,46.84,46.81,46.83,17900.0,46.83,46.84,46.81,46.83,17900.0
2015-03-19 15:50:00,46.82,46.84,46.76,46.77,40000.0,46.82,46.84,46.76,46.77,40000.0
2015-03-20 09:30:00,46.99,46.99,46.79,46.96,154700.0,46.99,46.99,46.79,46.96,154700.0
2015-03-20 09:40:00,46.9,46.93,46.83,46.86,7600.0,46.9,46.93,46.83,46.86,7600.0
2015-03-20 09:50:00,46.85,46.94,46.81,46.83,6500.0,46.85,46.94,46.81,46.83,6500.0
2015-03-20 10:00:00,46.85,46.92,46.84,46.92,3200.0,46.85,46.92,46.84,46.92,3200.0
2015-03-20 10:10:00,46.92,47.0,46.92,46.98,7800.0,46.92,47.0,46.92,46.98,7800.0
2015-03-20 10:20:00,46.98,46.99,46.96,46.96,5200.0,46.98,46.99,46.96,46.96,5200.0
2015-03-20 10:30:00,46.98,47.04,46.94,47.04,29500.0,46.98,47.04,46.94,47.04,29500.0
2015-03-20 10:40:00,47.03,47.04,46.98,46.98,9400.0,47.03,47.04,46.98,46.98,9400.0
2015-03-20 10:50:00,46.97,47.05,46.96,47.04,8000.0,46.97,47.05,46.96,47.04,8000.0
2015-03-20 11:00:00,47.04,47.06,46.96,46.96,9500.0,47.04,47.06,46.96,46.96,9500.0
2015-03-20 11:10:00,46.96,47.02,46.96,46.98,3800.0,46.96,47.02,46.96,46.98,3800.0
2015-03-20 11:20:00,46.98,47.02,46.96,47.02,7300.0,46.98,47.02,46.96,47.02,7300.0
2015-03-20 11:30:00,47.01,47.04,47.0,47.04,4300.0,47.01,47.04,47.0,47.04,4300.0
2015-03-20 11:40:00,47.04,47.06,47.0,47.0,6900.0,47.04,47.06,47.0,47.0,6900.0
2015-03-20 11:50:00,47.01,47.02,46.97,46.99,5000.0,47.01,47.02,46.97,46.99,5000.0
2015-03-20 12:00:00,46.99,47.01,46.97,46.98,6000.0,46.99,47.01,46.97,46.98,6000.0
2015-03-20 12:10:00,46.98,47.04,46.98,47.03,6300.0,46.98,47.04,46.98,47.03,6300.0
2015-03-20 12:20:00,47.02,47.03,47.0,47.01,4100.0,47.02,47.03,47.0,47.01,4100.0
2015-03-20 12:30:00,47.02,47.08,47.01,47.08,9500.0,47.02,47.08,47.01,47.08,9500.0
2015-03-20 12:40:00,47.08,47.09,47.05,47.09,6400.0,47.08,47.09,47.05,47.09,6400.0
2015-03-20 12:50:00,47.09,47.13,47.09,47.11,9200.0,47.09,47.13,47.09,47.11,9200.0
2015-03-20 13:00:00,47.12,47.15,47.12,47.12,4600.0,47.12,47.15,47.12,47.12,4600.0
2015-03-20 13:10:00,47.13,47.18,47.13,47.15,14600.0,47.13,47.18,47.13,47.15,14600.0
2015-03-20 13:20:00,47.12,47.13,47.07,47.12,6300.0,47.12,47.13,47.07,47.12,6300.0
2015-03-20 13:30:00,47.12,47.14,47.11,47.11,7000.0,47.12,47.14,47.11,47.11,7000.0
2015-03-20 13:40:00,47.11,47.14,47.1,47.12,3700.0,47.11,47.14,47.1,47.12,3700.0
2015-03-20 13:50:00,47.12,47.14,47.11,47.11,6000.0,47.12,47.14,47.11,47.11,6000.0
2015-03-20 14:00:00,47.13,47.15,47.07,47.08,11800.0,47.13,47.15,47.07,47.08,11800.0
2015-03-20 14:10:00,47.09,47.1,47.06,47.08,4800.0,47.09,47.1,47.06,47.08,4800.0
2015-03-20 14:20:00,47.09,47.1,47.05,47.06,9400.0,47.09,47.1,47.05,47.06,9400.0
2015-03-20 14:30:00,47.05,47.06,47.01,47.05,7700.0,47.05,47.06,47.01,47.05,7700.0
2015-03-20 14:40:00,47.04,47.05,46.99,47.02,11700.0,47.04,47.05,46.99,47.02,11700.0
2015-03-20 14:50:00,47.03,47.06,46.99,47.04,9700.0,47.03,47.06,46.99,47.04,9700.0
2015-03-20 15:00:00,47.05,47.05,47.0,47.01,7900.0,47.05,47.05,47.0,47.01,7900.0
2015-03-20 15:10:00,47.01,47.04,46.95,46.95,11500.0,47.01,47.04,46.95,46.95,11500.0
2015-03-20 15:20:00,46.96,47.0,46.95,46.96,11000.0,46.96,47.0,46.95,46.96,11000.0
2015-03-20 15:30:00,46.97,47.06,46.97,47.05,18700.0,46.97,47.06,46.97,47.05,18700.0
2015-03-20 15:40:00,47.06,47.15,47.05,47.13,16700.0,47.06,47.15,47.05,47.13,16700.0
2015-03-20 15:50:00,47.18,47.24,47.09,47.1,151600.0,47.18,47.24,47.09,47.1,151600.0
2015-03-23 09:30:00,47.13,47.15,46.93,47.05,12100.0,47.13,47.15,46.93,47.05,12100.0
2015-03-23 09:40:00,47.06,47.06,46.87,46.92,6800.0,47.06,47.06,46.87,46.92,6800.0
2015-03-23 09:50:00,46.94,46.96,46.87,46.87,5600.0,46.94,46.96,46.87,46.87,5600.0
2015-03-23 10:00:00,46.87,46.95,46.87,46.93,3700.0,46.87,46.95,46.87,46.93,3700.0
2015-03-23 10:10:00,46.95,46.98,46.92,46.93,9100.0,46.95,46.98,46.92,46.93,9100.0
2015-03-23 10:20:00,46.93,46.95,46.92,46.92,3800.0,46.93,46.95,46.92,46.92,3800.0
2015-03-23 10:30:00,46.93,46.95,46.87,46.94,5400.0,46.93,46.95,46.87,46.94,5400.0
2015-03-23 10:40:00,46.95,46.95,46.89,46.94,6300.0,46.95,46.95,46.89,46.94,6300.0
2015-03-23 10:50:00,46.96,46.96,46.89,46.9,4700.0,46.96,46.96,46.89,46.9,4700.0
2015-03-23 11:00:00,46.91,46.97,46.89,46.96,4800.0,46.91,46.97,46.89,46.96,4800.0
2015-03-23 11:10:00,46.96,47.0,46.91,46.97,5700.0,46.96,47.0,46.91,46.97,5700.0
2015-03-23 11:20:00,46.98,46.99,46.91,46.91,6400.0,46.98,46.99,46.91,46.91,6400.0
2015-03-23 11:30:00,46.92,46.94,46.9,46.94,3400.0,46.92,46.94,46.9,46.94,3400.0
2015-03-23 11:40:00,46.95,46.98,46.9,46.9,6600.0,46.95,46.98,46.9,46.9,6600.0
2015-03-23 11:50:00,46.9,46.92,46.89,46.92,4500.0,46.9,46.92,46.89,46.92,4500.0
2015-03-23 12:00:00,46.91,46.92,46.88,46.91,3000.0,46.91,46.92,46.88,46.91,3000.0
2015-03-23 12:10:00,46.91,46.92,46.86,46.87,4700.0,46.91,46.92,46.86,46.87,4700.0
2015-03-23 12:20:00,46.88,46.91,46.88,46.89,3700.0,46.88,46.91,46.88,46.89,3700.0
2015-03-23 12:30:00,46.89,46.93,46.89,46.89,4400.0,46.89,46.93,46.89,46.89,4400.0
2015-03-23 12:40:00,46.9,46.9,46.86,46.86,3900.0,46.9,46.9,46.86,46.86,3900.0
2015-03-23 12:50:00,46.87,46.89,46.85,46.89,2700.0,46.87,46.89,46.85,46.89,2700.0
2015-03-23 13:00:00,46.89,46.9,46.86,46.88,5300.0,46.89,46.9,46.86,46.88,5300.0
2015-03-23 13:10:00,46.87,46.88,46.86,46.87,2500.0,46.87,46.88,46.86,46.87,2500.0
2015-03-23 13:20:00,46.87,46.88,46.86,46.86,5700.0,46.87,46.88,46.86,46.86,5700.0
2015-03-23 13:30:00,46.86,46.86,46.83,46.85,3800.0,46.86,46.86,46.83,46.85,3800.0
2015-03-23 13:40:00,46.85,46.85,46.83,46.85,5900.0,46.85,46.85,46.83,46.85,5900.0
2015-03-23 13:50:00,46.85,46.86,46.83,46.86,6500.0,46.85,46.86,46.83,46.86,6500.0
2015-03-23 14:00:00,46.86,46.88,46.84,46.87,7300.0,46.86,46.88,46.84,46.87,7300.0
2015-03-23 14:10:00,46.88,46.93,46.87,46.92,5800.0,46.88,46.93,46.87,46.92,5800.0
2015-03-23 14:20:00,46.93,46.93,46.88,46.88,4400.0,46.93,46.93,46.88,46.88,4400.0
2015-03-23 14:30:00,46.89,46.91,46.87,46.91,4100.0,46.89,46.91,46.87,46.91,4100.0
2015-03-23 14:40:00,46.91,46.93,46.88,46.88,4700.0,46.91,46.93,46.88,46.88,4700.0
2015-03-23 14:50:00,46.88,46.9,46.87,46.87,3900.0,46.88,46.9,46.87,46.87,3900.0
2015-03-23 15:00:00,46.87,46.87,46.85,46.86,5200.0,46.87,46.87,46.85,46.86,5200.0
2015-03-23 15:10:00,46.86,46.86,46.82,46.82,5600.0,46.86,46.86,46.82,46.82,5600.0
2015-03-23 15:20:00,46.82,46.84,46.8,46.83,9500.0,46.82,46.84,46.8,46.83,9500.0
2015-03-23 15:30:00,46.82,46.87,46.82,46.87,9100.0,46.82,46.87,46.82,46.87,9100.0
2015-03-23 15:40:00,46.86,46.87,46.79,46.8,11500.0,46.86,46.87,46.79,46.8,11500.0
2015-03-23 15:50:00,46.79,46.8,46.71,46.73,43800.0,46.79,46.8,46.71,46.73,43800.0
2015-03-24 09:30:00,46.65,46.93,46.59,46.6,15300.0,46.65,46.93,46.59,46.6,15300.0
2015-03-24 09:40:00,46.6,46.61,46.51,46.57,7000.0,46.6,46.61,46.51,46.57,7000.0
2015-03-24 09:50:00,46.6,46.62,46.51,46.51,7200.0,46.6,46.62,46.51,46.51,7200.0
2015-03-24 10:00:00,46.49,46.68,46.47,46.66,22400.0,46.49,46.68,46.47,46.66,22400.0
2015-03-24 10:10:00,46.66,46.71,46.64,46.65,5300.0,46.66,46.71,46.64,46.65,5300.0
2015-03-24 10:20:00,46.65,46.65,46.6,46.62,4900.0,46.65,46.65,46.6,46.62,4900.0
2015-03-24 10:30:00,46.64,46.64,46.59,46.61,7500.0,46.64,46.64,46.59,46.61,7500.0
2015-03-24 10:40:00,46.61,46.66,46.61,46.66,5700.0,46.61,46.66,46.61,46.66,5700.0
2015-03-24 10:50:00,46.67,46.76,46.67,46.69,5500.0,46.67,46.76,46.67,46.69,5500.0
2015-03-24 11:00:00,46.69,46.69,46.61,46.65,10200.0,46.69,46.69,46.61,46.65,10200.0
2015-03-24 11:10:00,46.65,46.72,46.65,46.71,5000.0,46.65,46.72,46.65,46.71,5000.0
2015-03-24 11:20:00,46.73,46.77,46.73,46.76,4600.0,46.73,46.77,46.73,46.76,4600.0
2015-03-24 11:30:00,46.77,46.77,46.72,46.72,4100.0,46.77,46.77,46.72,46.72,4100.0
2015-03-24 11:40:00,46.72,46.75,46.72,46.75,4100.0,46.72,46.75,46.72,46.75,4100.0
2015-03-24 11:50:00,46.75,46.76,46.73,46.74,3900.0,46.75,46.76,46.73,46.74,3900.0
2015-03-24 12:00:00,46.74,46.74,46.7,46.7,3800.0,46.74,46.74,46.7,46.7,3800.0
2015-03-24 12:10:00,46.7,46.7,46.65,46.65,6300.0,46.7,46.7,46.65,46.65,6300.0
2015-03-24 12:20:00,46.67,46.67,46.56,46.56,6000.0,46.67,46.67,46.56,46.56,6000.0
2015-03-24 12:30:00,46.57,46.58,46.47,46.53,8100.0,46.57,46.58,46.47,46.53,8100.0
2015-03-24 12:40:00,46.56,46.59,46.53,46.53,5600.0,46.56,46.59,46.53,46.53,5600.0
2015-03-24 12:50:00,46.54,46.59,46.53,46.55,7700.0,46.54,46.59,46.53,46.55,7700.0
2015-03-24 13:00:00,46.55,46.57,46.54,46.56,5600.0,46.55,46.57,46.54,46.56,5600.0
2015-03-24 13:10:00,46.56,46.58,46.54,46.57,8100.0,46.56,46.58,46.54,46.57,8100.0
2015-03-24 13:20:00,46.57,46.57,46.52,46.52,7800.0,46.57,46.57,46.52,46.52,7800.0
2015-03-24 13:30:00,46.53,46.53,46.48,46.5,4100.0,46.53,46.53,46.48,46.5,4100.0
2015-03-24 13:40:00,46.5,46.51,46.45,46.45,7200.0,46.5,46.51,46.45,46.45,7200.0
2015-03-24 13:50:00,46.46,46.51,46.46,46.48,6900.0,46.46,46.51,46.46,46.48,6900.0
2015-03-24 14:00:00,46.49,46.49,46.43,46.46,10700.0,46.49,46.49,46.43,46.46,10700.0
2015-03-24 14:10:00,46.47,46.5,46.39,46.39,8700.0,46.47,46.5,46.39,46.39,8700.0
2015-03-24 14:20:00,46.38,46.47,46.37,46.47,13300.0,46.38,46.47,46.37,46.47,13300.0
2015-03-24 14:30:00,46.48,46.53,46.45,46.51,12300.0,46.48,46.53,46.45,46.51,12300.0
2015-03-24 14:40:00,46.51,46.58,46.48,46.54,10400.0,46.51,46.58,46.48,46.54,10400.0
2015-03-24 14:50:00,46.53,46.54,46.49,46.5,7100.0,46.53,46.54,46.49,46.5,7100.0
2015-03-24 15:00:00,46.5,46.55,46.49,46.53,15200.0,46.5,46.55,46.49,46.53,15200.0
2015-03-24 15:10:00,46.53,46.55,46.48,46.48,19200.0,46.53,46.55,46.48,46.48,19200.0
2015-03-24 15:20:00,46.48,46.48,46.38,46.42,18500.0,46.48,46.48,46.38,46.42,18500.0
2015-03-24 15:30:00,46.42,46.44,46.4,46.42,14600.0,46.42,46.44,46.4,46.42,14600.0
2015-03-24 15:40:00,46.43,46.48,46.42,46.43,22200.0,46.43,46.48,46.42,46.43,22200.0
2015-03-24 15:50:00,46.44,46.45,46.4,46.44,58300.0,46.44,46.45,46.4,46.44,58300.0
2015-03-25 09:30:00,46.64,46.75,46.23,46.31,17700.0,46.64,46.75,46.23,46.31,17700.0
2015-03-25 09:40:00,46.34,46.48,46.19,46.35,14300.0,46.34,46.48,46.19,46.35,14300.0
2015-03-25 09:50:00,46.34,46.44,46.31,46.41,10900.0,46.34,46.44,46.31,46.41,10900.0
2015-03-25 10:00:00,46.35,46.46,46.35,46.44,12700.0,46.35,46.46,46.35,46.44,12700.0
2015-03-25 10:10:00,46.43,46.49,46.4,46.4,11700.0,46.43,46.49,46.4,46.4,11700.0
2015-03-25 10:20:00,46.43,46.48,46.4,46.41,11000.0,46.43,46.48,46.4,46.41,11000.0
2015-03-25 10:30:00,46.42,46.5,46.41,46.49,9100.0,46.42,46.5,46.41,46.49,9100.0
2015-03-25 10:40:00,46.49,46.49,46.4,46.41,8400.0,46.49,46.49,46.4,46.41,8400.0
2015-03-25 10:50:00,46.42,46.42,46.36,46.37,6800.0,46.42,46.42,46.36,46.37,6800.0
2015-03-25 11:00:00,46.37,46.45,46.37,46.38,9200.0,46.37,46.45,46.37,46.38,9200.0
2015-03-25 11:10:00,46.37,46.39,46.29,46.31,9500.0,46.37,46.39,46.29,46.31,9500.0
2015-03-25 11:20:00,46.32,46.33,46.24,46.29,21900.0,46.32,46.33,46.24,46.29,21900.0
2015-03-25 11:30:00,46.29,46.29,46.14,46.14,13400.0,46.29,46.29,46.14,46.14,13400.0
2015-03-25 11:40:00,46.09,46.13,46.07,46.13,9900.0,46.09,46.13,46.07,46.13,9900.0
2015-03-25 11:50:00,46.13,46.13,46.03,46.07,10300.0,46.13,46.13,46.03,46.07,10300.0
2015-03-25 12:00:00,46.06,46.1,46.05,46.07,9200.0,46.06,46.1,46.05,46.07,9200.0
2015-03-25 12:10:00,46.09,46.12,46.06,46.07,7500.0,46.09,46.12,46.06,46.07,7500.0
2015-03-25 12:20:00,46.08,46.08,45.97,46.02,10600.0,46.08,46.08,45.97,46.02,10600.0
2015-03-25 12:30:00,46.02,46.11,46.02,46.1,10200.0,46.02,46.11,46.02,46.1,10200.0
2015-03-25 12:40:00,46.09,46.09,46.01,46.04,7400.0,46.09,46.09,46.01,46.04,7400.0
2015-03-25 12:50:00,46.05,46.12,46.05,46.12,10400.0,46.05,46.12,46.05,46.12,10400.0
2015-03-25 13:00:00,46.12,46.12,46.04,46.06,8200.0,46.12,46.12,46.04,46.06,8200.0
2015-03-25 13:10:00,46.06,46.06,45.94,45.97,7300.0,46.06,46.06,45.94,45.97,7300.0
2015-03-25 13:20:00,45.96,46.01,45.9,46.01,7400.0,45.96,46.01,45.9,46.01,7400.0
2015-03-25 13:30:00,46.01,46.02,45.96,46.0,8800.0,46.01,46.02,45.96,46.0,8800.0
2015-03-25 13:40:00,46.01,46.05,45.99,45.99,12100.0,46.01,46.05,45.99,45.99,12100.0
2015-03-25 13:50:00,46.0,46.01,45.91,45.93,10700.0,46.0,46.01,45.91,45.93,10700.0
2015-03-25 14:00:00,45.92,45.97,45.9,45.94,9900.0,45.92,45.97,45.9,45.94,9900.0
2015-03-25 14:10:00,45.94,45.96,45.9,45.91,9700.0,45.94,45.96,45.9,45.91,9700.0
2015-03-25 14:20:00,45.91,45.96,45.91,45.96,7800.0,45.91,45.96,45.91,45.96,7800.0
2015-03-25 14:30:00,45.96,45.96,45.93,45.95,8900.0,45.96,45.96,45.93,45.95,8900.0
2015-03-25 14:40:00,45.95,45.96,45.9,45.91,9500.0,45.95,45.96,45.9,45.91,9500.0
2015-03-25 14:50:00,45.91,45.93,45.83,45.83,16500.0,45.91,45.93,45.83,45.83,16500.0
2015-03-25 15:00:00,45.84,45.84,45.76,45.78,17400.0,45.84,45.84,45.76,45.78,17400.0
2015-03-25 15:10:00,45.78,45.91,45.76,45.9,19900.0,45.78,45.91,45.76,45.9,19900.0
2015-03-25 15:20:00,45.9,45.91,45.79,45.79,15200.0,45.9,45.91,45.79,45.79,15200.0
2015-03-25 15:30:00,45.79,45.85,45.76,45.84,24200.0,45.79,45.85,45.76,45.84,24200.0
2015-03-25 15:40:00,45.84,45.89,45.82,45.85,40100.0,45.84,45.89,45.82,45.85,40100.0
2015-03-25 15:50:00,45.85,45.85,45.68,45.7,73500.0,45.85,45.85,45.68,45.7,73500.0
2015-03-26 09:30:00,45.45,45.73,45.45,45.59,17200.0,45.45,45.73,45.45,45.59,17200.0
2015-03-26 09:40:00,45.64,45.74,45.57,45.61,13300.0,45.64,45.74,45.57,45.61,13300.0
2015-03-26 09:50:00,45.61,45.68,45.48,45.48,17100.0,45.61,45.68,45.48,45.48,17100.0
2015-03-26 10:00:00,45.46,45.52,45.41,45.46,9000.0,45.46,45.52,45.41,45.46,9000.0
2015-03-26 10:10:00,45.46,45.5,45.36,45.4,9500.0,45.46,45.5,45.36,45.4,9500.0
2015-03-26 10:20:00,45.4,45.47,45.38,45.43,8500.0,45.4,45.47,45.38,45.43,8500.0
2015-03-26 10:30:00,45.43,45.54,45.4,45.5,10100.0,45.43,45.54,45.4,45.5,10100.0
2015-03-26 10:40:00,45.5,45.61,45.48,45.59,7400.0,45.5,45.61,45.48,45.59,7400.0
2015-03-26 10:50:00,45.61,45.72,45.61,45.72,5100.0,45.61,45.72,45.61,45.72,5100.0
2015-03-26 11:00:00,45.72,45.72,45.65,45.69,6500.0,45.72,45.72,45.65,45.69,6500.0
2015-03-26 11:10:00,45.69,45.69,45.58,45.58,5100.0,45.69,45.69,45.58,45.58,5100.0
2015-03-26 11:20:00,45.58,45.62,45.56,45.56,6000.0,45.58,45.62,45.56,45.56,6000.0
2015-03-26 11:30:00,45.57,45.65,45.57,45.62,6700.0,45.57,45.65,45.57,45.62,6700.0
2015-03-26 11:40:00,45.62,45.68,45.6,45.6,6400.0,45.62,45.68,45.6,45.6,6400.0
2015-03-26 11:50:00,45.59,45.68,45.56,45.67,9900.0,45.59,45.68,45.56,45.67,9900.0
2015-03-26 12:00:00,45.68,45.72,45.64,45.67,6500.0,45.68,45.72,45.64,45.67,6500.0
2015-03-26 12:10:00,45.67,45.69,45.65,45.68,6100.0,45.67,45.69,45.65,45.68,6100.0
2015-03-26 12:20:00,45.68,45.69,45.62,45.65,5800.0,45.68,45.69,45.62,45.65,5800.0
2015-03-26 12:30:00,45.65,45.65,45.57,45.6,12100.0,45.65,45.65,45.57,45.6,12100.0
2015-03-26 12:40:00,45.61,45.67,45.6,45.67,5200.0,45.61,45.67,45.6,45.67,5200.0
2015-03-26 12:50:00,45.67,45.71,45.67,45.7,4100.0,45.67,45.71,45.67,45.7,4100.0
2015-03-26 13:00:00,45.69,45.76,45.68,45.76,6000.0,45.69,45.76,45.68,45.76,6000.0
2015-03-26 13:10:00,45.77,45.78,45.7,45.73,5300.0,45.77,45.78,45.7,45.73,5300.0
2015-03-26 13:20:00,45.74,45.76,45.71,45.76,6700.0,45.74,45.76,45.71,45.76,6700.0
2015-03-26 13:30:00,45.76,45.81,45.74,45.81,8200.0,45.76,45.81,45.74,45.81,8200.0
2015-03-26 13:40:00,45.8,45.88,45.8,45.84,6200.0,45.8,45.88,45.8,45.84,6200.0
2015-03-26 13:50:00,45.84,45.9,45.84,45.84,6200.0,45.84,45.9,45.84,45.84,6200.0
2015-03-26 14:00:00,45.84,45.86,45.77,45.77,6100.0,45.84,45.86,45.77,45.77,6100.0
2015-03-26 14:10:00,45.77,45.83,45.77,45.82,7900.0,45.77,45.83,45.77,45.82,7900.0
2015-03-26 14:20:00,45.82,45.85,45.74,45.74,8200.0,45.82,45.85,45.74,45.74,8200.0
2015-03-26 14:30:00,45.74,45.8,45.74,45.79,6500.0,45.74,45.8,45.74,45.79,6500.0
2015-03-26 14:40:00,45.79,45.81,45.74,45.76,6200.0,45.79,45.81,45.74,45.76,6200.0
2015-03-26 14:50:00,45.75,45.77,45.71,45.75,14900.0,45.75,45.77,45.71,45.75,14900.0
2015-03-26 15:00:00,45.73,45.78,45.73,45.77,10300.0,45.73,45.78,45.73,45.77,10300.0
2015-03-26 15:10:00,45.77,45.77,45.68,45.68,8100.0,45.77,45.77,45.68,45.68,8100.0
2015-03-26 15:20:00,45.68,45.71,45.66,45.68,9600.0,45.68,45.71,45.66,45.68,9600.0
2015-03-26 15:30:00,45.67,45.76,45.66,45.69,18200.0,45.67,45.76,45.66,45.69,18200.0
2015-03-26 15:40:00,45.7,45.7,45.63,45.65,26100.0,45.7,45.7,45.63,45.65,26100.0
2015-03-26 15:50:00,45.65,45.65,45.52,45.61,83300.0,45.65,45.65,45.52,45.61,83300.0
2015-03-27 09:30:00,45.56,45.71,45.39,45.64,9400.0,45.56,45.71,45.39,45.64,9400.0
2015-03-27 09:40:00,45.64,45.66,45.52,45.59,18000.0,45.64,45.66,45.52,45.59,18000.0
2015-03-27 09:50:00,45.58,45.64,45.56,45.62,3900.0,45.58,45.64,45.56,45.62,3900.0
2015-03-27 10:00:00,45.62,45.66,45.55,45.55,7400.0,45.62,45.66,45.55,45.55,7400.0
2015-03-27 10:10:00,45.53,45.53,45.31,45.34,10700.0,45.53,45.53,45.31,45.34,10700.0
2015-03-27 10:20:00,45.36,45.44,45.36,45.44,6400.0,45.36,45.44,45.36,45.44,6400.0
2015-03-27 10:30:00,45.44,45.56,45.39,45.56,6600.0,45.44,45.56,45.39,45.56,6600.0
2015-03-27 10:40:00,45.56,45.56,45.5,45.53,4200.0,45.56,45.56,45.5,45.53,4200.0
2015-03-27 10:50:00,45.52,45.59,45.51,45.59,4800.0,45.52,45.59,45.51,45.59,4800.0
2015-03-27 11:00:00,45.59,45.6,45.55,45.56,5500.0,45.59,45.6,45.55,45.56,5500.0
2015-03-27 11:10:00,45.56,45.61,45.55,45.55,5400.0,45.56,45.61,45.55,45.55,5400.0
2015-03-27 11:20:00,45.55,45.57,45.45,45.47,10400.0,45.55,45.57,45.45,45.47,10400.0
2015-03-27 11:30:00,45.49,45.55,45.49,45.54,5000.0,45.49,45.55,45.49,45.54,5000.0
2015-03-27 11:40:00,45.54,45.56,45.48,45.49,21100.0,45.54,45.56,45.48,45.49,21100.0
2015-03-27 11:50:00,45.48,45.48,45.42,45.44,4300.0,45.48,45.48,45.42,45.44,4300.0
2015-03-27 12:00:00,45.45,45.51,45.45,45.5,3300.0,45.45,45.51,45.45,45.5,3300.0
2015-03-27 12:10:00,45.51,45.54,45.5,45.51,6000.0,45.51,45.54,45.5,45.51,6000.0
2015-03-27 12:20:00,45.53,45.56,45.48,45.48,10200.0,45.53,45.56,45.48,45.48,10200.0
2015-03-27 12:30:00,45.51,45.55,45.51,45.54,3300.0,45.51,45.55,45.51,45.54,3300.0
2015-03-27 12:40:00,45.53,45.56,45.5,45.55,4500.0,45.53,45.56,45.5,45.55,4500.0
2015-03-27 12:50:00,45.55,45.57,45.55,45.57,5400.0,45.55,45.57,45.55,45.57,5400.0
2015-03-27 13:00:00,45.57,45.57,45.53,45.56,7200.0,45.57,45.57,45.53,45.56,7200.0
2015-03-27 13:10:00,45.56,45.56,45.5,45.5,4000.0,45.56,45.56,45.5,45.5,4000.0
2015-03-27 13:20:00,45.52,45.57,45.52,45.57,4800.0,45.52,45.57,45.52,45.57,4800.0
2015-03-27 13:30:00,45.57,45.57,45.53,45.54,6900.0,45.57,45.57,45.53,45.54,6900.0
2015-03-27 13:40:00,45.54,45.56,45.5,45.52,6100.0,45.54,45.56,45.5,45.52,6100.0
2015-03-27 13:50:00,45.52,45.53,45.5,45.53,6000.0,45.52,45.53,45.5,45.53,6000.0
2015-03-27 14:00:00,45.54,45.55,45.52,45.55,5500.0,45.54,45.55,45.52,45.55,5500.0
2015-03-27 14:10:00,45.55,45.56,45.53,45.55,8200.0,45.55,45.56,45.53,45.55,8200.0
2015-03-27 14:20:00,45.55,45.59,45.55,45.56,8600.0,45.55,45.59,45.55,45.56,8600.0
2015-03-27 14:30:00,45.56,45.57,45.54,45.54,9100.0,45.56,45.57,45.54,45.54,9100.0
2015-03-27 14:40:00,45.54,45.56,45.52,45.52,7400.0,45.54,45.56,45.52,45.52,7400.0
2015-03-27 14:50:00,45.53,45.56,45.53,45.56,8900.0,45.53,45.56,45.53,45.56,8900.0
2015-03-27 15:00:00,45.56,45.59,45.56,45.58,11300.0,45.56,45.59,45.56,45.58,11300.0
2015-03-27 15:10:00,45.58,45.62,45.58,45.6,7000.0,45.58,45.62,45.58,45.6,7000.0
2015-03-27 15:20:00,45.6,45.69,45.59,45.67,11400.0,45.6,45.69,45.59,45.67,11400.0
2015-03-27 15:30:00,45.68,45.85,45.67,45.83,17700.0,45.68,45.85,45.67,45.83,17700.0
2015-03-27 15:40:00,45.82,45.83,45.73,45.77,18500.0,45.82,45.83,45.73,45.77,18500.0
2015-03-27 15:50:00,45.83,45.9,45.76,45.78,67700.0,45.83,45.9,45.76,45.78,67700.0
2015-03-30 09:30:00,46.0,46.2,45.94,46.04,14000.0,46.0,46.2,45.94,46.04,14000.0
2015-03-30 09:40:00,46.1,46.31,46.1,46.26,9700.0,46.1,46.31,46.1,46.26,9700.0
2015-03-30 09:50:00,46.31,46.36,46.31,46.32,2100.0,46.31,46.36,46.31,46.32,2100.0
2015-03-30 10:00:00,46.35,46.36,46.22,46.22,6400.0,46.35,46.36,46.22,46.22,6400.0
2015-03-30 10:10:00,46.23,46.27,46.21,46.22,3800.0,46.23,46.27,46.21,46.22,3800.0
2015-03-30 10:20:00,46.19,46.2,46.12,46.15,8200.0,46.19,46.2,46.12,46.15,8200.0
2015-03-30 10:30:00,46.17,46.22,46.12,46.15,6100.0,46.17,46.22,46.12,46.15,6100.0
2015-03-30 10:40:00,46.16,46.23,46.15,46.23,6200.0,46.16,46.23,46.15,46.23,6200.0
2015-03-30 10:50:00,46.23,46.28,46.2,46.28,6000.0,46.23,46.28,46.2,46.28,6000.0
2015-03-30 11:00:00,46.27,46.3,46.19,46.19,5200.0,46.27,46.3,46.19,46.19,5200.0
2015-03-30 11:10:00,46.19,46.29,46.18,46.27,7300.0,46.19,46.29,46.18,46.27,7300.0
2015-03-30 11:20:00,46.28,46.28,46.23,46.24,8300.0,46.28,46.28,46.23,46.24,8300.0
2015-03-30 11:30:00,46.23,46.25,46.21,46.24,7600.0,46.23,46.25,46.21,46.24,7600.0
2015-03-30 11:40:00,46.25,46.26,46.23,46.24,3400.0,46.25,46.26,46.23,46.24,3400.0
2015-03-30 11:50:00,46.22,46.24,46.2,46.24,6400.0,46.22,46.24,46.2,46.24,6400.0
2015-03-30 12:00:00,46.25,46.28,46.23,46.26,5700.0,46.25,46.28,46.23,46.26,5700.0
2015-03-30 12:10:00,46.25,46.35,46.25,46.33,7100.0,46.25,46.35,46.25,46.33,7100.0
2015-03-30 12:20:00,46.34,46.34,46.31,46.32,3200.0,46.34,46.34,46.31,46.32,3200.0
2015-03-30 12:30:00,46.33,46.4,46.31,46.4,7200.0,46.33,46.4,46.31,46.4,7200.0
2015-03-30 12:40:00,46.41,46.46,46.41,46.43,4100.0,46.41,46.46,46.41,46.43,4100.0
2015-03-30 12:50:00,46.43,46.47,46.42,46.46,8600.0,46.43,46.47,46.42,46.46,8600.0
2015-03-30 13:00:00,46.45,46.48,46.43,46.47,6500.0,46.45,46.48,46.43,46.47,6500.0
2015-03-30 13:10:00,46.46,46.49,46.46,46.48,4100.0,46.46,46.49,46.46,46.48,4100.0
2015-03-30 13:20:00,46.48,46.51,46.48,46.51,12700.0,46.48,46.51,46.48,46.51,12700.0
2015-03-30 13:30:00,46.52,46.55,46.5,46.52,13000.0,46.52,46.55,46.5,46.52,13000.0
2015-03-30 13:40:00,46.54,46.55,46.52,46.54,10200.0,46.54,46.55,46.52,46.54,10200.0
2015-03-30 13:50:00,46.53,46.56,46.48,46.54,20200.0,46.53,46.56,46.48,46.54,20200.0
2015-03-30 14:00:00,46.55,46.58,46.54,46.55,9300.0,46.55,46.58,46.54,46.55,9300.0
2015-03-30 14:10:00,46.55,46.6,46.55,46.57,10400.0,46.55,46.6,46.55,46.57,10400.0
2015-03-30 14:20:00,46.56,46.58,46.54,46.57,11000.0,46.56,46.58,46.54,46.57,11000.0
2015-03-30 14:30:00,46.58,46.58,46.54,46.54,10100.0,46.58,46.58,46.54,46.54,10100.0
2015-03-30 14:40:00,46.53,46.56,46.52,46.54,12800.0,46.53,46.56,46.52,46.54,12800.0
2015-03-30 14:50:00,46.54,46.56,46.53,46.53,7700.0,46.54,46.56,46.53,46.53,7700.0
2015-03-30 15:00:00,46.53,46.54,46.46,46.46,8900.0,46.53,46.54,46.46,46.46,8900.0
2015-03-30 15:10:00,46.46,46.49,46.45,46.49,10400.0,46.46,46.49,46.45,46.49,10400.0
2015-03-30 15:20:00,46.49,46.5,46.45,46.47,17100.0,46.49,46.5,46.45,46.47,17100.0
2015-03-30 15:30:00,46.48,46.52,46.46,46.5,25200.0,46.48,46.52,46.46,46.5,25200.0
2015-03-30 15:40:00,46.5,46.54,46.49,46.52,61500.0,46.5,46.54,46.49,46.52,61500.0
2015-03-30 15:50:00,46.47,46.53,46.4,46.44,85900.0,46.47,46.53,46.4,46.44,85900.0
2015-03-31 09:30:00,46.34,46.4,46.19,46.31,23500.0,46.34,46.4,46.19,46.31,23500.0
2015-03-31 09:40:00,46.33,46.33,46.23,46.31,12700.0,46.33,46.33,46.23,46.31,12700.0
2015-03-31 09:50:00,46.34,46.39,46.27,46.38,23500.0,46.34,46.39,46.27,46.38,23500.0
2015-03-31 10:00:00,46.37,46.38,46.31,46.36,22700.0,46.37,46.38,46.31,46.36,22700.0
2015-03-31 10:10:00,46.36,46.38,46.31,46.37,11200.0,46.36,46.38,46.31,46.37,11200.0
2015-03-31 10:20:00,46.36,46.39,46.35,46.37,23200.0,46.36,46.39,46.35,46.37,23200.0
2015-03-31 10:30:00,46.35,46.38,46.32,46.37,9200.0,46.35,46.38,46.32,46.37,9200.0
2015-03-31 10:40:00,46.36,46.4,46.36,46.39,10400.0,46.36,46.4,46.36,46.39,10400.0
2015-03-31 10:50:00,46.39,46.42,46.35,46.35,17400.0,46.39,46.42,46.35,46.35,17400.0
2015-03-31 11:00:00,46.36,46.41,46.36,46.4,10500.0,46.36,46.41,46.36,46.4,10500.0
2015-03-31 11:10:00,46.4,46.41,46.35,46.4,21600.0,46.4,46.41,46.35,46.4,21600.0
2015-03-31 11:20:00,46.42,46.42,46.38,46.38,7800.0,46.42,46.42,46.38,46.38,7800.0
2015-03-31 11:30:00,46.36,46.36,46.3,46.35,7700.0,46.36,46.36,46.3,46.35,7700.0
2015-03-31 11:40:00,46.35,46.35,46.3,46.32,7000.0,46.35,46.35,46.3,46.32,7000.0
2015-03-31 11:50:00,46.33,46.35,46.31,46.31,6600.0,46.33,46.35,46.31,46.31,6600.0
2015-03-31 12:00:00,46.3,46.3,46.22,46.26,8100.0,46.3,46.3,46.22,46.26,8100.0
2015-03-31 12:10:00,46.25,46.32,46.24,46.32,4900.0,46.25,46.32,46.24,46.32,4900.0
2015-03-31 12:20:00,46.3,46.38,46.3,46.38,5100.0,46.3,46.38,46.3,46.38,5100.0
2015-03-31 12:30:00,46.38,46.42,46.36,46.41,5600.0,46.38,46.42,46.36,46.41,5600.0
2015-03-31 12:40:00,46.41,46.41,46.36,46.4,5200.0,46.41,46.41,46.36,46.4,5200.0
2015-03-31 12:50:00,46.4,46.41,46.38,46.38,8200.0,46.4,46.41,46.38,46.38,8200.0
2015-03-31 13:00:00,46.4,46.41,46.37,46.39,9700.0,46.4,46.41,46.37,46.39,9700.0
2015-03-31 13:10:00,46.38,46.39,46.36,46.37,6400.0,46.38,46.39,46.36,46.37,6400.0
2015-03-31 13:20:00,46.38,46.39,46.36,46.37,5100.0,46.38,46.39,46.36,46.37,5100.0
2015-03-31 13:30:00,46.36,46.39,46.35,46.37,6600.0,46.36,46.39,46.35,46.37,6600.0
2015-03-31 13:40:00,46.37,46.39,46.34,46.36,9400.0,46.37,46.39,46.34,46.36,9400.0
2015-03-31 13:50:00,46.34,46.35,46.3,46.32,5400.0,46.34,46.35,46.3,46.32,5400.0
2015-03-31 14:00:00,46.32,46.33,46.29,46.29,9200.0,46.32,46.33,46.29,46.29,9200.0
2015-03-31 14:10:00,46.28,46.31,46.28,46.31,7600.0,46.28,46.31,46.28,46.31,7600.0
2015-03-31 14:20:00,46.3,46.32,46.26,46.29,16200.0,46.3,46.32,46.26,46.29,16200.0
2015-03-31 14:30:00,46.29,46.31,46.26,46.3,10900.0,46.29,46.31,46.26,46.3,10900.0
2015-03-31 14:40:00,46.3,46.31,46.26,46.29,10800.0,46.3,46.31,46.26,46.29,10800.0
2015-03-31 14:50:00,46.3,46.31,46.28,46.29,9300.0,46.3,46.31,46.28,46.29,9300.0
2015-03-31 15:00:00,46.29,46.29,46.22,46.24,7300.0,46.29,46.29,46.22,46.24,7300.0
2015-03-31 15:10:00,46.24,46.25,46.17,46.17,9300.0,46.24,46.25,46.17,46.17,9300.0
2015-03-31 15:20:00,46.19,46.21,46.13,46.14,12700.0,46.19,46.21,46.13,46.14,12700.0
2015-03-31 15:30:00,46.13,46.14,46.1,46.14,27300.0,46.13,46.14,46.1,46.14,27300.0
2015-03-31 15:40:00,46.14,46.29,46.13,46.29,49100.0,46.14,46.29,46.13,46.29,49100.0
2015-03-31 15:50:00,46.28,46.39,46.28,46.32,143700.0,46.28,46.39,46.28,46.32,143700.0
2015-04-01 09:30:00,46.3,46.41,46.1,46.25,13500.0,46.3,46.41,46.1,46.25,13500.0
2015-04-01 09:40:00,46.11,46.11,45.9,45.91,12500.0,46.11,46.11,45.9,45.91,12500.0
2015-04-01 09:50:00,45.91,45.93,45.81,45.91,16100.0,45.91,45.93,45.81,45.91,16100.0
2015-04-01 10:00:00,45.91,46.01,45.88,45.95,8000.0,45.91,46.01,45.88,45.95,8000.0
2015-04-01 10:10:00,45.97,46.08,45.89,46.06,8200.0,45.97,46.08,45.89,46.06,8200.0
2015-04-01 10:20:00,46.08,46.14,46.06,46.09,7100.0,46.08,46.14,46.06,46.09,7100.0
2015-04-01 10:30:00,46.11,46.11,45.97,46.01,10700.0,46.11,46.11,45.97,46.01,10700.0
2015-04-01 10:40:00,46.02,46.19,46.02,46.13,5800.0,46.02,46.19,46.02,46.13,5800.0
2015-04-01 10:50:00,46.16,46.21,46.14,46.19,9100.0,46.16,46.21,46.14,46.19,9100.0
2015-04-01 11:00:00,46.23,46.23,46.18,46.22,9800.0,46.23,46.23,46.18,46.22,9800.0
2015-04-01 11:10:00,46.24,46.28,46.21,46.22,8800.0,46.24,46.28,46.21,46.22,8800.0
2015-04-01 11:20:00,46.23,46.23,46.06,46.07,30700.0,46.23,46.23,46.06,46.07,30700.0
2015-04-01 11:30:00,46.07,46.11,46.05,46.1,17900.0,46.07,46.11,46.05,46.1,17900.0
2015-04-01 11:40:00,46.11,46.17,46.1,46.16,3500.0,46.11,46.17,46.1,46.16,3500.0
2015-04-01 11:50:00,46.16,46.16,46.05,46.05,5400.0,46.16,46.16,46.05,46.05,5400.0
2015-04-01 12:00:00,46.06,46.12,46.04,46.06,12600.0,46.06,46.12,46.04,46.06,12600.0
2015-04-01 12:10:00,46.07,46.09,45.96,45.98,7800.0,46.07,46.09,45.96,45.98,7800.0
2015-04-01 12:20:00,45.98,46.1,45.97,46.09,22700.0,45.98,46.1,45.97,46.09,22700.0
2015-04-01 12:30:00,46.08,46.08,46.02,46.06,17400.0,46.08,46.08,46.02,46.06,17400.0
2015-04-01 12:40:00,46.08,46.1,46.05,46.1,9400.0,46.08,46.1,46.05,46.1,9400.0
2015-04-01 12:50:00,46.1,46.14,46.09,46.11,4000.0,46.1,46.14,46.09,46.11,4000.0
2015-04-01 13:00:00,46.09,46.11,46.07,46.1,11800.0,46.09,46.11,46.07,46.1,11800.0
2015-04-01 13:10:00,46.11,46.14,46.09,46.11,10700.0,46.11,46.14,46.09,46.11,10700.0
2015-04-01 13:20:00,46.11,46.13,46.09,46.13,5700.0,46.11,46.13,46.09,46.13,5700.0
2015-04-01 13:30:00,46.14,46.15,46.1,46.11,6800.0,46.14,46.15,46.1,46.11,6800.0
2015-04-01 13:40:00,46.11,46.2,46.11,46.2,7400.0,46.11,46.2,46.11,46.2,7400.0
2015-04-01 13:50:00,46.19,46.19,46.13,46.15,4700.0,46.19,46.19,46.13,46.15,4700.0
2015-04-01 14:00:00,46.14,46.18,46.12,46.18,7100.0,46.14,46.18,46.12,46.18,7100.0
2015-04-01 14:10:00,46.16,46.17,46.08,46.09,14900.0,46.16,46.17,46.08,46.09,14900.0
2015-04-01 14:20:00,46.09,46.13,46.08,46.11,7600.0,46.09,46.13,46.08,46.11,7600.0
2015-04-01 14:30:00,46.09,46.11,46.08,46.11,18400.0,46.09,46.11,46.08,46.11,18400.0
2015-04-01 14:40:00,46.11,46.13,46.08,46.13,11000.0,46.11,46.13,46.08,46.13,11000.0
2015-04-01 14:50:00,46.13,46.13,46.08,46.09,9200.0,46.13,46.13,46.08,46.09,9200.0
2015-04-01 15:00:00,46.1,46.12,46.07,46.09,14000.0,46.1,46.12,46.07,46.09,14000.0
2015-04-01 15:10:00,46.1,46.14,46.07,46.1,14000.0,46.1,46.14,46.07,46.1,14000.0
2015-04-01 15:20:00,46.11,46.18,46.1,46.13,12900.0,46.11,46.18,46.1,46.13,12900.0
2015-04-01 15:30:00,46.13,46.25,46.11,46.19,13200.0,46.13,46.25,46.11,46.19,13200.0
2015-04-01 15:40:00,46.19,46.2,46.11,46.15,26300.0,46.19,46.2,46.11,46.15,26300.0
2015-04-01 15:50:00,46.23,46.32,46.17,46.32,71700.0,46.23,46.32,46.17,46.32,71700.0
2015-04-02 09:30:00,46.36,46.51,46.14,46.17,19000.0,46.36,46.51,46.14,46.17,19000.0
2015-04-02 09:40:00,46.19,46.4,46.19,46.38,13800.0,46.19,46.4,46.19,46.38,13800.0
2015-04-02 09:50:00,46.39,46.46,46.39,46.43,12500.0,46.39,46.46,46.39,46.43,12500.0
2015-04-02 10:00:00,46.48,46.56,46.42,46.46,6400.0,46.48,46.56,46.42,46.46,6400.0
2015-04-02 10:10:00,46.47,46.48,46.42,46.48,8700.0,46.47,46.48,46.42,46.48,8700.0
2015-04-02 10:20:00,46.47,46.47,46.3,46.3,4400.0,46.47,46.47,46.3,46.3,4400.0
2015-04-02 10:30:00,46.3,46.31,46.26,46.3,6600.0,46.3,46.31,46.26,46.3,6600.0
2015-04-02 10:40:00,46.29,46.32,46.26,46.27,6200.0,46.29,46.32,46.26,46.27,6200.0
2015-04-02 10:50:00,46.28,46.3,46.25,46.26,5800.0,46.28,46.3,46.25,46.26,5800.0
2015-04-02 11:00:00,46.27,46.28,46.19,46.2,10000.0,46.27,46.28,46.19,46.2,10000.0
2015-04-02 11:10:00,46.19,46.21,46.17,46.2,5100.0,46.19,46.21,46.17,46.2,5100.0
2015-04-02 11:20:00,46.19,46.24,46.16,46.16,5600.0,46.19,46.24,46.16,46.16,5600.0
2015-04-02 11:30:00,46.17,46.27,46.17,46.25,8100.0,46.17,46.27,46.17,46.25,8100.0
2015-04-02 11:40:00,46.25,46.28,46.22,46.28,9200.0,46.25,46.28,46.22,46.28,9200.0
2015-04-02 11:50:00,46.27,46.27,46.22,46.27,7200.0,46.27,46.27,46.22,46.27,7200.0
2015-04-02 12:00:00,46.27,46.37,46.23,46.36,27500.0,46.27,46.37,46.23,46.36,27500.0
2015-04-02 12:10:00,46.34,46.5,46.34,46.46,34700.0,46.34,46.5,46.34,46.46,34700.0
2015-04-02 12:20:00,46.45,46.56,46.44,46.46,43600.0,46.45,46.56,46.44,46.46,43600.0
2015-04-02 12:30:00,46.46,46.46,46.36,46.36,7900.0,46.46,46.46,46.36,46.36,7900.0
2015-04-02 12:40:00,46.35,46.35,46.27,46.3,11600.0,46.35,46.35,46.27,46.3,11600.0
2015-04-02 12:50:00,46.3,46.32,46.24,46.24,8700.0,46.3,46.32,46.24,46.24,8700.0
2015-04-02 13:00:00,46.24,46.27,46.21,46.23,6300.0,46.24,46.27,46.21,46.23,6300.0
2015-04-02 13:10:00,46.23,46.3,46.23,46.3,8300.0,46.23,46.3,46.23,46.3,8300.0
2015-04-02 13:20:00,46.29,46.29,46.25,46.25,5500.0,46.29,46.29,46.25,46.25,5500.0
2015-04-02 13:30:00,46.26,46.26,46.23,46.23,5900.0,46.26,46.26,46.23,46.23,5900.0
2015-04-02 13:40:00,46.23,46.24,46.2,46.24,8300.0,46.23,46.24,46.2,46.24,8300.0
2015-04-02 13:50:00,46.24,46.24,46.19,46.2,4900.0,46.24,46.24,46.19,46.2,4900.0
2015-04-02 14:00:00,46.2,46.23,46.19,46.22,5900.0,46.2,46.23,46.19,46.22,5900.0
2015-04-02 14:10:00,46.21,46.33,46.21,46.31,8700.0,46.21,46.33,46.21,46.31,8700.0
2015-04-02 14:20:00,46.32,46.48,46.28,46.48,45000.0,46.32,46.48,46.28,46.48,45000.0
2015-04-02 14:30:00,46.49,46.5,46.32,46.33,33300.0,46.49,46.5,46.32,46.33,33300.0
2015-04-02 14:40:00,46.33,46.48,46.3,46.38,65300.0,46.33,46.48,46.3,46.38,65300.0
2015-04-02 14:50:00,46.37,46.41,46.33,46.36,10900.0,46.37,46.41,46.33,46.36,10900.0
2015-04-02 15:00:00,46.37,46.4,46.37,46.4,9400.0,46.37,46.4,46.37,46.4,9400.0
2015-04-02 15:10:00,46.41,46.44,46.37,46.39,16700.0,46.41,46.44,46.37,46.39,16700.0
2015-04-02 15:20:00,46.39,46.39,46.34,46.37,12500.0,46.39,46.39,46.34,46.37,12500.0
2015-04-02 15:30:00,46.37,46.41,46.34,46.4,13000.0,46.37,46.41,46.34,46.4,13000.0
2015-04-02 15:40:00,46.4,46.45,46.4,46.42,13300.0,46.4,46.45,46.4,46.42,13300.0
2015-04-02 15:50:00,46.43,46.51,46.4,46.46,81700.0,46.43,46.51,46.4,46.46,81700.0
2015-04-06 09:30:00,46.1,46.34,46.1,46.32,56600.0,46.1,46.34,46.1,46.32,56600.0
2015-04-06 09:40:00,46.32,46.56,46.32,46.56,10700.0,46.32,46.56,46.32,46.56,10700.0
2015-04-06 09:50:00,46.56,46.57,46.48,46.53,7200.0,46.56,46.57,46.48,46.53,7200.0
2015-04-06 10:00:00,46.53,46.63,46.53,46.56,8000.0,46.53,46.63,46.53,46.56,8000.0
2015-04-06 10:10:00,46.53,46.62,46.51,46.59,7900.0,46.53,46.62,46.51,46.59,7900.0
2015-04-06 10:20:00,46.59,46.73,46.59,46.73,10000.0,46.59,46.73,46.59,46.73,10000.0
2015-04-06 10:30:00,46.74,46.8,46.71,46.73,11000.0,46.74,46.8,46.71,46.73,11000.0
2015-04-06 10:40:00,46.73,46.8,46.71,46.73,10900.0,46.73,46.8,46.71,46.73,10900.0
2015-04-06 10:50:00,46.75,46.82,46.75,46.78,9500.0,46.75,46.82,46.75,46.78,9500.0
2015-04-06 11:00:00,46.79,46.81,46.77,46.77,8300.0,46.79,46.81,46.77,46.77,8300.0
2015-04-06 11:10:00,46.8,46.82,46.77,46.8,13200.0,46.8,46.82,46.77,46.8,13200.0
2015-04-06 11:20:00,46.8,46.81,46.76,46.79,13000.0,46.8,46.81,46.76,46.79,13000.0
2015-04-06 11:30:00,46.79,46.81,46.76,46.8,14500.0,46.79,46.81,46.76,46.8,14500.0
2015-04-06 11:40:00,46.81,46.82,46.73,46.73,12600.0,46.81,46.82,46.73,46.73,12600.0
2015-04-06 11:50:00,46.73,46.8,46.73,46.78,11800.0,46.73,46.8,46.73,46.78,11800.0
2015-04-06 12:00:00,46.78,46.81,46.77,46.78,7300.0,46.78,46.81,46.77,46.78,7300.0
2015-04-06 12:10:00,46.77,46.79,46.76,46.79,6900.0,46.77,46.79,46.76,46.79,6900.0
2015-04-06 12:20:00,46.79,46.8,46.77,46.77,9000.0,46.79,46.8,46.77,46.77,9000.0
2015-04-06 12:30:00,46.76,46.81,46.76,46.78,25800.0,46.76,46.81,46.76,46.78,25800.0
2015-04-06 12:40:00,46.77,46.82,46.75,46.8,14700.0,46.77,46.82,46.75,46.8,14700.0
2015-04-06 12:50:00,46.82,46.84,46.8,46.84,9000.0,46.82,46.84,46.8,46.84,9000.0
2015-04-06 13:00:00,46.84,46.87,46.82,46.83,4900.0,46.84,46.87,46.82,46.83,4900.0
2015-04-06 13:10:00,46.84,46.84,46.8,46.84,8300.0,46.84,46.84,46.8,46.84,8300.0
2015-04-06 13:20:00,46.84,46.87,46.84,46.86,6700.0,46.84,46.87,46.84,46.86,6700.0
2015-04-06 13:30:00,46.86,46.88,46.79,46.8,13700.0,46.86,46.88,46.79,46.8,13700.0
2015-04-06 13:40:00,46.79,46.79,46.78,46.79,3500.0,46.79,46.79,46.78,46.79,3500.0
2015-04-06 13:50:00,46.79,46.81,46.78,46.8,16700.0,46.79,46.81,46.78,46.8,16700.0
2015-04-06 14:00:00,46.8,46.81,46.78,46.8,9000.0,46.8,46.81,46.78,46.8,9000.0
2015-04-06 14:10:00,46.8,46.86,46.79,46.86,9800.0,46.8,46.86,46.79,46.86,9800.0
2015-04-06 14:20:00,46.85,46.86,46.81,46.81,8900.0,46.85,46.86,46.81,46.81,8900.0
2015-04-06 14:30:00,46.82,46.84,46.81,46.82,7200.0,46.82,46.84,46.81,46.82,7200.0
2015-04-06 14:40:00,46.81,46.83,46.81,46.82,5200.0,46.81,46.83,46.81,46.82,5200.0
2015-04-06 14:50:00,46.81,46.82,46.79,46.81,10800.0,46.81,46.82,46.79,46.81,10800.0
2015-04-06 15:00:00,46.8,46.83,46.77,46.78,12600.0,46.8,46.83,46.77,46.78,12600.0
2015-04-06 15:10:00,46.78,46.8,46.76,46.79,12100.0,46.78,46.8,46.76,46.79,12100.0
2015-04-06 15:20:00,46.79,46.82,46.75,46.81,16700.0,46.79,46.82,46.75,46.81,16700.0
2015-04-06 15:30:00,46.8,46.82,46.77,46.77,11700.0,46.8,46.82,46.77,46.77,11700.0
2015-04-06 15:40:00,46.77,46.78,46.74,46.76,15100.0,46.77,46.78,46.74,46.76,15100.0
2015-04-06 15:50:00,46.76,46.88,46.75,46.88,67600.0,46.76,46.88,46.75,46.88,67600.0
2015-04-07 09:30:00,46.87,47.18,46.82,47.06,25300.0,46.87,47.18,46.82,47.06,25300.0
2015-04-07 09:40:00,47.06,47.09,46.99,47.03,18500.0,47.06,47.09,46.99,47.03,18500.0
2015-04-07 09:50:00,47.04,47.15,47.03,47.14,18600.0,47.04,47.15,47.03,47.14,18600.0
2015-04-07 10:00:00,47.11,47.14,47.01,47.13,24800.0,47.11,47.14,47.01,47.13,24800.0
2015-04-07 10:10:00,47.12,47.19,47.04,47.18,18200.0,47.12,47.19,47.04,47.18,18200.0
2015-04-07 10:20:00,47.19,47.29,47.19,47.28,20600.0,47.19,47.29,47.19,47.28,20600.0
2015-04-07 10:30:00,47.29,47.35,47.24,47.27,23400.0,47.29,47.35,47.24,47.27,23400.0
2015-04-07 10:40:00,47.27,47.28,47.19,47.19,11000.0,47.27,47.28,47.19,47.19,11000.0
2015-04-07 10:50:00,47.18,47.22,47.11,47.12,20400.0,47.18,47.22,47.11,47.12,20400.0
2015-04-07 11:00:00,47.12,47.15,47.12,47.14,14400.0,47.12,47.15,47.12,47.14,14400.0
2015-04-07 11:10:00,47.14,47.16,47.08,47.08,11700.0,47.14,47.16,47.08,47.08,11700.0
2015-04-07 11:20:00,47.08,47.08,47.06,47.07,9400.0,47.08,47.08,47.06,47.07,9400.0
2015-04-07 11:30:00,47.07,47.07,46.98,46.98,7800.0,47.07,47.07,46.98,46.98,7800.0
2015-04-07 11:40:00,46.97,47.0,46.95,46.98,4600.0,46.97,47.0,46.95,46.98,4600.0
2015-04-07 11:50:00,46.98,46.98,46.94,46.95,7000.0,46.98,46.98,46.94,46.95,7000.0
2015-04-07 12:00:00,46.96,46.99,46.95,46.97,11000.0,46.96,46.99,46.95,46.97,11000.0
2015-04-07 12:10:00,46.97,46.99,46.95,46.97,16400.0,46.97,46.99,46.95,46.97,16400.0
2015-04-07 12:20:00,46.97,46.98,46.95,46.98,3000.0,46.97,46.98,46.95,46.98,3000.0
2015-04-07 12:30:00,46.98,46.98,46.96,46.97,5200.0,46.98,46.98,46.96,46.97,5200.0
2015-04-07 12:40:00,46.96,46.96,46.88,46.89,5900.0,46.96,46.96,46.88,46.89,5900.0
2015-04-07 12:50:00,46.9,47.03,46.89,47.02,13000.0,46.9,47.03,46.89,47.02,13000.0
2015-04-07 13:00:00,47.02,47.04,47.01,47.03,7800.0,47.02,47.04,47.01,47.03,7800.0
2015-04-07 13:10:00,47.03,47.04,47.0,47.03,11400.0,47.03,47.04,47.0,47.03,11400.0
2015-04-07 13:20:00,47.04,47.06,47.02,47.05,10400.0,47.04,47.06,47.02,47.05,10400.0
2015-04-07 13:30:00,47.06,47.06,47.04,47.04,4200.0,47.06,47.06,47.04,47.04,4200.0
2015-04-07 13:40:00,47.05,47.06,47.0,47.04,16000.0,47.05,47.06,47.0,47.04,16000.0
2015-04-07 13:50:00,47.04,47.04,47.0,47.03,10900.0,47.04,47.04,47.0,47.03,10900.0
2015-04-07 14:00:00,47.01,47.1,47.0,47.1,10800.0,47.01,47.1,47.0,47.1,10800.0
2015-04-07 14:10:00,47.09,47.13,47.08,47.12,11900.0,47.09,47.13,47.08,47.12,11900.0
2015-04-07 14:20:00,47.12,47.14,47.1,47.11,13400.0,47.12,47.14,47.1,47.11,13400.0
2015-04-07 14:30:00,47.1,47.12,47.07,47.12,23400.0,47.1,47.12,47.07,47.12,23400.0
2015-04-07 14:40:00,47.1,47.12,47.1,47.1,9800.0,47.1,47.12,47.1,47.1,9800.0
2015-04-07 14:50:00,47.11,47.11,47.09,47.09,17300.0,47.11,47.11,47.09,47.09,17300.0
2015-04-07 15:00:00,47.1,47.11,47.09,47.1,39600.0,47.1,47.11,47.09,47.1,39600.0
2015-04-07 15:10:00,47.1,47.14,47.1,47.14,37300.0,47.1,47.14,47.1,47.14,37300.0
2015-04-07 15:20:00,47.15,47.15,47.08,47.08,36100.0,47.15,47.15,47.08,47.08,36100.0
2015-04-07 15:30:00,47.08,47.11,47.07,47.1,35100.0,47.08,47.11,47.07,47.1,35100.0
2015-04-07 15:40:00,47.1,47.12,47.07,47.11,125300.0,47.1,47.12,47.07,47.11,125300.0
2015-04-07 15:50:00,47.11,47.14,46.99,47.0,58700.0,47.11,47.14,46.99,47.0,58700.0
2015-04-08 09:30:00,47.0,47.49,47.0,47.44,36400.0,47.0,47.49,47.0,47.44,36400.0
2015-04-08 09:40:00,47.45,47.64,47.44,47.62,25400.0,47.45,47.64,47.44,47.62,25400.0
2015-04-08 09:50:00,47.63,47.65,47.56,47.6,13600.0,47.63,47.65,47.56,47.6,13600.0
2015-04-08 10:00:00,47.59,47.62,47.45,47.55,17200.0,47.59,47.62,47.45,47.55,17200.0
2015-04-08 10:10:00,47.57,47.57,47.39,47.39,10600.0,47.57,47.57,47.39,47.39,10600.0
2015-04-08 10:20:00,47.38,47.38,47.3,47.36,17800.0,47.38,47.38,47.3,47.36,17800.0
2015-04-08 10:30:00,47.34,47.4,47.32,47.35,16100.0,47.34,47.4,47.32,47.35,16100.0
2015-04-08 10:40:00,47.35,47.37,47.27,47.37,48000.0,47.35,47.37,47.27,47.37,48000.0
2015-04-08 10:50:00,47.37,47.39,47.33,47.35,14900.0,47.37,47.39,47.33,47.35,14900.0
2015-04-08 11:00:00,47.34,47.38,47.33,47.35,13800.0,47.34,47.38,47.33,47.35,13800.0
2015-04-08 11:10:00,47.36,47.4,47.34,47.4,13600.0,47.36,47.4,47.34,47.4,13600.0
2015-04-08 11:20:00,47.41,47.42,47.34,47.36,11300.0,47.41,47.42,47.34,47.36,11300.0
2015-04-08 11:30:00,47.37,47.41,47.34,47.41,13700.0,47.37,47.41,47.34,47.41,13700.0
2015-04-08 11:40:00,47.4,47.46,47.37,47.44,13900.0,47.4,47.46,47.37,47.44,13900.0
2015-04-08 11:50:00,47.44,47.49,47.43,47.48,15700.0,47.44,47.49,47.43,47.48,15700.0
2015-04-08 12:00:00,47.48,47.53,47.46,47.52,12700.0,47.48,47.53,47.46,47.52,12700.0
2015-04-08 12:10:00,47.52,47.54,47.5,47.54,10900.0,47.52,47.54,47.5,47.54,10900.0
2015-04-08 12:20:00,47.53,47.55,47.52,47.54,9800.0,47.53,47.55,47.52,47.54,9800.0
2015-04-08 12:30:00,47.53,47.54,47.51,47.53,9100.0,47.53,47.54,47.51,47.53,9100.0
2015-04-08 12:40:00,47.53,47.62,47.53,47.59,16900.0,47.53,47.62,47.53,47.59,16900.0
2015-04-08 12:50:00,47.59,47.6,47.55,47.6,12100.0,47.59,47.6,47.55,47.6,12100.0
2015-04-08 13:00:00,47.6,47.62,47.6,47.61,15800.0,47.6,47.62,47.6,47.61,15800.0
2015-04-08 13:10:00,47.61,47.61,47.54,47.55,17400.0,47.61,47.61,47.54,47.55,17400.0
2015-04-08 13:20:00,47.56,47.6,47.56,47.59,8700.0,47.56,47.6,47.56,47.59,8700.0
2015-04-08 13:30:00,47.59,47.59,47.57,47.58,9000.0,47.59,47.59,47.57,47.58,9000.0
2015-04-08 13:40:00,47.58,47.58,47.57,47.57,5500.0,47.58,47.58,47.57,47.57,5500.0
2015-04-08 13:50:00,47.57,47.59,47.57,47.59,16600.0,47.57,47.59,47.57,47.59,16600.0
2015-04-08 14:00:00,47.59,47.59,47.46,47.46,19900.0,47.59,47.59,47.46,47.46,19900.0
2015-04-08 14:10:00,47.45,47.6,47.43,47.59,16200.0,47.45,47.6,47.43,47.59,16200.0
2015-04-08 14:20:00,47.6,47.62,47.58,47.61,13500.0,47.6,47.62,47.58,47.61,13500.0
2015-04-08 14:30:00,47.61,47.64,47.58,47.62,11800.0,47.61,47.64,47.58,47.62,11800.0
2015-04-08 14:40:00,47.62,47.65,47.59,47.63,14700.0,47.62,47.65,47.59,47.63,14700.0
2015-04-08 14:50:00,47.63,47.64,47.57,47.62,24500.0,47.63,47.64,47.57,47.62,24500.0
2015-04-08 15:00:00,47.62,47.64,47.58,47.58,21300.0,47.62,47.64,47.58,47.58,21300.0
2015-04-08 15:10:00,47.58,47.61,47.53,47.59,25000.0,47.58,47.61,47.53,47.59,25000.0
2015-04-08 15:20:00,47.59,47.62,47.55,47.57,25100.0,47.59,47.62,47.55,47.57,25100.0
2015-04-08 15:30:00,47.58,47.6,47.55,47.57,33200.0,47.58,47.6,47.55,47.57,33200.0
2015-04-08 15:40:00,47.57,47.64,47.56,47.56,37300.0,47.57,47.64,47.56,47.56,37300.0
2015-04-08 15:50:00,47.56,47.6,47.53,47.6,69800.0,47.56,47.6,47.53,47.6,69800.0
2015-04-09 09:30:00,47.44,47.72,47.44,47.66,22300.0,47.44,47.72,47.44,47.66,22300.0
2015-04-09 09:40:00,47.66,47.66,47.43,47.45,5100.0,47.66,47.66,47.43,47.45,5100.0
2015-04-09 09:50:00,47.45,47.45,47.26,47.41,9100.0,47.45,47.45,47.26,47.41,9100.0
2015-04-09 10:00:00,47.44,47.53,47.42,47.52,16900.0,47.44,47.53,47.42,47.52,16900.0
2015-04-09 10:10:00,47.51,47.55,47.47,47.51,9200.0,47.51,47.55,47.47,47.51,9200.0
2015-04-09 10:20:00,47.52,47.57,47.47,47.52,12000.0,47.52,47.57,47.47,47.52,12000.0
2015-04-09 10:30:00,47.51,47.54,47.46,47.49,8700.0,47.51,47.54,47.46,47.49,8700.0
2015-04-09 10:40:00,47.5,47.5,47.42,47.47,31000.0,47.5,47.5,47.42,47.47,31000.0
2015-04-09 10:50:00,47.48,47.54,47.44,47.54,20700.0,47.48,47.54,47.44,47.54,20700.0
2015-04-09 11:00:00,47.54,47.54,47.48,47.5,8000.0,47.54,47.54,47.48,47.5,8000.0
2015-04-09 11:10:00,47.5,47.51,47.44,47.47,16800.0,47.5,47.51,47.44,47.47,16800.0
2015-04-09 11:20:00,47.46,47.55,47.43,47.55,36200.0,47.46,47.55,47.43,47.55,36200.0
2015-04-09 11:30:00,47.56,47.57,47.55,47.57,7800.0,47.56,47.57,47.55,47.57,7800.0
2015-04-09 11:40:00,47.57,47.57,47.48,47.51,14000.0,47.57,47.57,47.48,47.51,14000.0
2015-04-09 11:50:00,47.52,47.52,47.48,47.5,15300.0,47.52,47.52,47.48,47.5,15300.0
2015-04-09 12:00:00,47.51,47.51,47.48,47.5,5200.0,47.51,47.51,47.48,47.5,5200.0
2015-04-09 12:10:00,47.49,47.53,47.49,47.53,13700.0,47.49,47.53,47.49,47.53,13700.0
2015-04-09 12:20:00,47.52,47.6,47.51,47.57,7800.0,47.52,47.6,47.51,47.57,7800.0
2015-04-09 12:30:00,47.55,47.56,47.5,47.5,9500.0,47.55,47.56,47.5,47.5,9500.0
2015-04-09 12:40:00,47.5,47.53,47.49,47.5,8600.0,47.5,47.53,47.49,47.5,8600.0
2015-04-09 12:50:00,47.49,47.51,47.49,47.5,5600.0,47.49,47.51,47.49,47.5,5600.0
2015-04-09 13:00:00,47.51,47.51,47.48,47.48,5400.0,47.51,47.51,47.48,47.48,5400.0
2015-04-09 13:10:00,47.49,47.51,47.47,47.51,6500.0,47.49,47.51,47.47,47.51,6500.0
2015-04-09 13:20:00,47.5,47.53,47.49,47.49,5900.0,47.5,47.53,47.49,47.49,5900.0
2015-04-09 13:30:00,47.48,47.53,47.48,47.5,9700.0,47.48,47.53,47.48,47.5,9700.0
2015-04-09 13:40:00,47.5,47.53,47.5,47.5,5900.0,47.5,47.53,47.5,47.5,5900.0
2015-04-09 13:50:00,47.5,47.51,47.49,47.49,7600.0,47.5,47.51,47.49,47.49,7600.0
2015-04-09 14:00:00,47.48,47.52,47.48,47.5,10100.0,47.48,47.52,47.48,47.5,10100.0
2015-04-09 14:10:00,47.51,47.51,47.49,47.51,3700.0,47.51,47.51,47.49,47.51,3700.0
2015-04-09 14:20:00,47.5,47.53,47.49,47.51,9700.0,47.5,47.53,47.49,47.51,9700.0
2015-04-09 14:30:00,47.5,47.53,47.49,47.53,5500.0,47.5,47.53,47.49,47.53,5500.0
2015-04-09 14:40:00,47.53,47.53,47.49,47.5,10500.0,47.53,47.53,47.49,47.5,10500.0
2015-04-09 14:50:00,47.5,47.51,47.49,47.51,8000.0,47.5,47.51,47.49,47.51,8000.0
2015-04-09 15:00:00,47.51,47.57,47.51,47.55,9800.0,47.51,47.57,47.51,47.55,9800.0
2015-04-09 15:10:00,47.54,47.62,47.53,47.59,9300.0,47.54,47.62,47.53,47.59,9300.0
2015-04-09 15:20:00,47.61,47.62,47.56,47.57,14800.0,47.61,47.62,47.56,47.57,14800.0
2015-04-09 15:30:00,47.58,47.58,47.53,47.54,19400.0,47.58,47.58,47.53,47.54,19400.0
2015-04-09 15:40:00,47.55,47.6,47.53,47.58,14400.0,47.55,47.6,47.53,47.58,14400.0
2015-04-09 15:50:00,47.58,47.68,47.54,47.66,59000.0,47.58,47.68,47.54,47.66,59000.0
2015-04-10 09:30:00,47.65,47.88,47.64,47.78,15200.0,47.65,47.88,47.64,47.78,15200.0
2015-04-10 09:40:00,47.73,47.77,47.66,47.76,6600.0,47.73,47.77,47.66,47.76,6600.0
2015-04-10 09:50:00,47.76,47.8,47.7,47.73,11200.0,47.76,47.8,47.7,47.73,11200.0
2015-04-10 10:00:00,47.75,47.83,47.74,47.83,12900.0,47.75,47.83,47.74,47.83,12900.0
2015-04-10 10:10:00,47.82,47.85,47.76,47.84,10300.0,47.82,47.85,47.76,47.84,10300.0
2015-04-10 10:20:00,47.84,47.85,47.8,47.85,9800.0,47.84,47.85,47.8,47.85,9800.0
2015-04-10 10:30:00,47.86,47.89,47.84,47.89,11000.0,47.86,47.89,47.84,47.89,11000.0
2015-04-10 10:40:00,47.88,47.89,47.82,47.87,8700.0,47.88,47.89,47.82,47.87,8700.0
2015-04-10 10:50:00,47.87,47.91,47.86,47.91,19000.0,47.87,47.91,47.86,47.91,19000.0
2015-04-10 11:00:00,47.89,47.95,47.89,47.95,19200.0,47.89,47.95,47.89,47.95,19200.0
2015-04-10 11:10:00,47.95,47.99,47.95,47.97,8400.0,47.95,47.99,47.95,47.97,8400.0
2015-04-10 11:20:00,47.96,47.98,47.96,47.98,5400.0,47.96,47.98,47.96,47.98,5400.0
2015-04-10 11:30:00,47.99,48.02,47.98,48.01,21600.0,47.99,48.02,47.98,48.01,21600.0
2015-04-10 11:40:00,48.01,48.02,48.0,48.01,9100.0,48.01,48.02,48.0,48.01,9100.0
2015-04-10 11:50:00,48.0,48.01,47.98,47.99,14700.0,48.0,48.01,47.98,47.99,14700.0
2015-04-10 12:00:00,47.99,48.0,47.98,48.0,10900.0,47.99,48.0,47.98,48.0,10900.0
2015-04-10 12:10:00,48.0,48.0,47.96,47.96,7900.0,48.0,48.0,47.96,47.96,7900.0
2015-04-10 12:20:00,47.95,47.95,47.9,47.91,5600.0,47.95,47.95,47.9,47.91,5600.0
2015-04-10 12:30:00,47.91,47.96,47.9,47.94,13300.0,47.91,47.96,47.9,47.94,13300.0
2015-04-10 12:40:00,47.93,47.93,47.91,47.91,3400.0,47.93,47.93,47.91,47.91,3400.0
2015-04-10 12:50:00,47.91,47.93,47.9,47.91,7400.0,47.91,47.93,47.9,47.91,7400.0
2015-04-10 13:00:00,47.91,47.93,47.87,47.87,8100.0,47.91,47.93,47.87,47.87,8100.0
2015-04-10 13:10:00,47.86,47.86,47.79,47.81,6700.0,47.86,47.86,47.79,47.81,6700.0
2015-04-10 13:20:00,47.8,47.82,47.79,47.8,10700.0,47.8,47.82,47.79,47.8,10700.0
2015-04-10 13:30:00,47.81,47.83,47.77,47.78,11200.0,47.81,47.83,47.77,47.78,11200.0
2015-04-10 13:40:00,47.77,47.81,47.77,47.8,4500.0,47.77,47.81,47.77,47.8,4500.0
2015-04-10 13:50:00,47.81,47.83,47.81,47.83,1800.0,47.81,47.83,47.81,47.83,1800.0
2015-04-10 14:00:00,47.82,47.86,47.82,47.86,2700.0,47.82,47.86,47.82,47.86,2700.0
2015-04-10 14:10:00,47.87,47.89,47.84,47.86,16700.0,47.87,47.89,47.84,47.86,16700.0
2015-04-10 14:20:00,47.86,47.86,47.84,47.85,4300.0,47.86,47.86,47.84,47.85,4300.0
2015-04-10 14:30:00,47.85,47.86,47.84,47.85,5400.0,47.85,47.86,47.84,47.85,5400.0
2015-04-10 14:40:00,47.85,47.86,47.83,47.84,4400.0,47.85,47.86,47.83,47.84,4400.0
2015-04-10 14:50:00,47.85,47.85,47.8,47.82,17900.0,47.85,47.85,47.8,47.82,17900.0
2015-04-10 15:00:00,47.82,47.82,47.78,47.78,3600.0,47.82,47.82,47.78,47.78,3600.0
2015-04-10 15:10:00,47.78,47.79,47.75,47.75,4200.0,47.78,47.79,47.75,47.75,4200.0
2015-04-10 15:20:00,47.74,47.77,47.73,47.77,4500.0,47.74,47.77,47.73,47.77,4500.0
2015-04-10 15:30:00,47.77,47.8,47.76,47.8,7100.0,47.77,47.8,47.76,47.8,7100.0
2015-04-10 15:40:00,47.8,47.85,47.79,47.82,10800.0,47.8,47.85,47.79,47.82,10800.0
2015-04-10 15:50:00,47.82,47.83,47.78,47.81,35300.0,47.82,47.83,47.78,47.81,35300.0
2015-04-13 09:30:00,47.68,48.04,47.68,48.03,16000.0,47.68,48.04,47.68,48.03,16000.0
2015-04-13 09:40:00,48.02,48.05,47.98,47.98,8400.0,48.02,48.05,47.98,47.98,8400.0
2015-04-13 09:50:00,48.0,48.03,47.98,47.98,8500.0,48.0,48.03,47.98,47.98,8500.0
2015-04-13 10:00:00,47.99,48.0,47.93,47.95,6900.0,47.99,48.0,47.93,47.95,6900.0
2015-04-13 10:10:00,47.95,48.0,47.94,48.0,4100.0,47.95,48.0,47.94,48.0,4100.0
2015-04-13 10:20:00,48.0,48.02,47.96,47.98,9600.0,48.0,48.02,47.96,47.98,9600.0
2015-04-13 10:30:00,47.98,48.0,47.92,47.93,7900.0,47.98,48.0,47.92,47.93,7900.0
2015-04-13 10:40:00,47.92,47.92,47.84,47.84,8400.0,47.92,47.92,47.84,47.84,8400.0
2015-04-13 10:50:00,47.84,47.88,47.81,47.82,6600.0,47.84,47.88,47.81,47.82,6600.0
2015-04-13 11:00:00,47.83,47.88,47.8,47.84,6700.0,47.83,47.88,47.8,47.84,6700.0
2015-04-13 11:10:00,47.83,47.85,47.78,47.8,9400.0,47.83,47.85,47.78,47.8,9400.0
2015-04-13 11:20:00,47.8,47.91,47.79,47.9,12400.0,47.8,47.91,47.79,47.9,12400.0
2015-04-13 11:30:00,47.89,47.99,47.89,47.98,11100.0,47.89,47.99,47.89,47.98,11100.0
2015-04-13 11:40:00,47.98,48.02,47.96,47.98,8700.0,47.98,48.02,47.96,47.98,8700.0
2015-04-13 11:50:00,47.97,48.0,47.91,47.91,7600.0,47.97,48.0,47.91,47.91,7600.0
2015-04-13 12:00:00,47.91,47.96,47.9,47.93,6100.0,47.91,47.96,47.9,47.93,6100.0
2015-04-13 12:10:00,47.93,47.94,47.89,47.9,7600.0,47.93,47.94,47.89,47.9,7600.0
2015-04-13 12:20:00,47.9,47.9,47.82,47.83,8200.0,47.9,47.9,47.82,47.83,8200.0
2015-04-13 12:30:00,47.83,47.85,47.78,47.8,7600.0,47.83,47.85,47.78,47.8,7600.0
2015-04-13 12:40:00,47.81,47.81,47.76,47.76,3400.0,47.81,47.81,47.76,47.76,3400.0
2015-04-13 12:50:00,47.76,47.76,47.73,47.73,3600.0,47.76,47.76,47.73,47.73,3600.0
2015-04-13 13:00:00,47.72,47.72,47.65,47.66,9300.0,47.72,47.72,47.65,47.66,9300.0
2015-04-13 13:10:00,47.66,47.68,47.65,47.67,3100.0,47.66,47.68,47.65,47.67,3100.0
2015-04-13 13:20:00,47.69,47.69,47.6,47.6,4500.0,47.69,47.69,47.6,47.6,4500.0
2015-04-13 13:30:00,47.61,47.62,47.57,47.6,8900.0,47.61,47.62,47.57,47.6,8900.0
2015-04-13 13:40:00,47.61,47.61,47.56,47.59,10900.0,47.61,47.61,47.56,47.59,10900.0
2015-04-13 13:50:00,47.58,47.59,47.56,47.57,7000.0,47.58,47.59,47.56,47.57,7000.0
2015-04-13 14:00:00,47.57,47.59,47.53,47.54,5500.0,47.57,47.59,47.53,47.54,5500.0
2015-04-13 14:10:00,47.54,47.56,47.52,47.55,8800.0,47.54,47.56,47.52,47.55,8800.0
2015-04-13 14:20:00,47.54,47.54,47.5,47.53,8500.0,47.54,47.54,47.5,47.53,8500.0
2015-04-13 14:30:00,47.52,47.59,47.51,47.56,13800.0,47.52,47.59,47.51,47.56,13800.0
2015-04-13 14:40:00,47.56,47.59,47.52,47.54,11300.0,47.56,47.59,47.52,47.54,11300.0
2015-04-13 14:50:00,47.54,47.56,47.5,47.55,10600.0,47.54,47.56,47.5,47.55,10600.0
2015-04-13 15:00:00,47.55,47.58,47.52,47.55,12000.0,47.55,47.58,47.52,47.55,12000.0
2015-04-13 15:10:00,47.56,47.56,47.5,47.51,8500.0,47.56,47.56,47.5,47.51,8500.0
2015-04-13 15:20:00,47.51,47.53,47.5,47.53,9100.0,47.51,47.53,47.5,47.53,9100.0
2015-04-13 15:30:00,47.52,47.55,47.51,47.53,11300.0,47.52,47.55,47.51,47.53,11300.0
2015-04-13 15:40:00,47.53,47.55,47.5,47.5,10000.0,47.53,47.55,47.5,47.5,10000.0
2015-04-13 15:50:00,47.49,47.49,47.45,47.47,24400.0,47.49,47.49,47.45,47.47,24400.0
2015-04-14 09:30:00,47.39,47.53,47.39,47.49,7400.0,47.39,47.53,47.39,47.49,7400.0
2015-04-14 09:40:00,47.49,47.54,47.28,47.3,4800.0,47.49,47.54,47.28,47.3,4800.0
2015-04-14 09:50:00,47.3,47.35,47.1,47.11,8300.0,47.3,47.35,47.1,47.11,8300.0
2015-04-14 10:00:00,47.14,47.22,47.02,47.05,16200.0,47.14,47.22,47.02,47.05,16200.0
2015-04-14 10:10:00,47.04,47.22,47.04,47.17,25000.0,47.04,47.22,47.04,47.17,25000.0
2015-04-14 10:20:00,47.16,47.16,47.07,47.12,6400.0,47.16,47.16,47.07,47.12,6400.0
2015-04-14 10:30:00,47.12,47.13,47.03,47.12,9300.0,47.12,47.13,47.03,47.12,9300.0
2015-04-14 10:40:00,47.13,47.22,47.12,47.19,10300.0,47.13,47.22,47.12,47.19,10300.0
2015-04-14 10:50:00,47.2,47.23,47.15,47.17,11900.0,47.2,47.23,47.15,47.17,11900.0
2015-04-14 11:00:00,47.18,47.23,47.14,47.2,8300.0,47.18,47.23,47.14,47.2,8300.0
2015-04-14 11:10:00,47.21,47.34,47.21,47.29,12300.0,47.21,47.34,47.21,47.29,12300.0
2015-04-14 11:20:00,47.29,47.29,47.22,47.24,4400.0,47.29,47.29,47.22,47.24,4400.0
2015-04-14 11:30:00,47.25,47.3,47.23,47.23,6400.0,47.25,47.3,47.23,47.23,6400.0
2015-04-14 11:40:00,47.22,47.23,47.2,47.23,4200.0,47.22,47.23,47.2,47.23,4200.0
2015-04-14 11:50:00,47.24,47.26,47.23,47.25,4100.0,47.24,47.26,47.23,47.25,4100.0
2015-04-14 12:00:00,47.26,47.3,47.26,47.29,3800.0,47.26,47.3,47.26,47.29,3800.0
2015-04-14 12:10:00,47.28,47.28,47.22,47.25,6700.0,47.28,47.28,47.22,47.25,6700.0
2015-04-14 12:20:00,47.25,47.26,47.22,47.25,2700.0,47.25,47.26,47.22,47.25,2700.0
2015-04-14 12:30:00,47.25,47.35,47.25,47.29,7700.0,47.25,47.35,47.25,47.29,7700.0
2015-04-14 12:40:00,47.29,47.3,47.25,47.26,3600.0,47.29,47.3,47.25,47.26,3600.0
2015-04-14 12:50:00,47.26,47.29,47.26,47.26,5700.0,47.26,47.29,47.26,47.26,5700.0
2015-04-14 13:00:00,47.27,47.29,47.26,47.28,5100.0,47.27,47.29,47.26,47.28,5100.0
2015-04-14 13:10:00,47.27,47.29,47.26,47.29,8500.0,47.27,47.29,47.26,47.29,8500.0
2015-04-14 13:20:00,47.28,47.31,47.28,47.3,4200.0,47.28,47.31,47.28,47.3,4200.0
2015-04-14 13:30:00,47.3,47.3,47.21,47.21,6900.0,47.3,47.3,47.21,47.21,6900.0
2015-04-14 13:40:00,47.2,47.23,47.2,47.2,7400.0,47.2,47.23,47.2,47.2,7400.0
2015-04-14 13:50:00,47.18,47.21,47.16,47.2,7100.0,47.18,47.21,47.16,47.2,7100.0
2015-04-14 14:00:00,47.19,47.23,47.18,47.22,9100.0,47.19,47.23,47.18,47.22,9100.0
2015-04-14 14:10:00,47.22,47.22,47.19,47.2,4100.0,47.22,47.22,47.19,47.2,4100.0
2015-04-14 14:20:00,47.19,47.2,47.15,47.18,18600.0,47.19,47.2,47.15,47.18,18600.0
2015-04-14 14:30:00,47.18,47.19,47.14,47.15,7900.0,47.18,47.19,47.14,47.15,7900.0
2015-04-14 14:40:00,47.15,47.18,47.15,47.17,7000.0,47.15,47.18,47.15,47.17,7000.0
2015-04-14 14:50:00,47.18,47.28,47.18,47.28,11400.0,47.18,47.28,47.18,47.28,11400.0
2015-04-14 15:00:00,47.28,47.32,47.27,47.3,10600.0,47.28,47.32,47.27,47.3,10600.0
2015-04-14 15:10:00,47.29,47.32,47.29,47.3,12600.0,47.29,47.32,47.29,47.3,12600.0
2015-04-14 15:20:00,47.3,47.31,47.26,47.27,10500.0,47.3,47.31,47.26,47.27,10500.0
2015-04-14 15:30:00,47.26,47.31,47.26,47.29,10600.0,47.26,47.31,47.26,47.29,10600.0
2015-04-14 15:40:00,47.29,47.32,47.27,47.31,16200.0,47.29,47.32,47.27,47.31,16200.0
2015-04-14 15:50:00,47.31,47.44,47.31,47.42,84500.0,47.31,47.44,47.31,47.42,84500.0
2015-04-15 09:30:00,47.54,47.78,47.48,47.72,14800.0,47.54,47.78,47.48,47.72,14800.0
2015-04-15 09:40:00,47.66,47.71,47.56,47.6,9900.0,47.66,47.71,47.56,47.6,9900.0
2015-04-15 09:50:00,47.6,47.67,47.53,47.53,10800.0,47.6,47.67,47.53,47.53,10800.0
2015-04-15 10:00:00,47.52,47.57,47.34,47.39,13900.0,47.52,47.57,47.34,47.39,13900.0
2015-04-15 10:10:00,47.4,47.42,47.36,47.37,15500.0,47.4,47.42,47.36,47.37,15500.0
2015-04-15 10:20:00,47.38,47.43,47.37,47.42,20000.0,47.38,47.43,47.37,47.42,20000.0
2015-04-15 10:30:00,47.42,47.45,47.4,47.42,9800.0,47.42,47.45,47.4,47.42,9800.0
2015-04-15 10:40:00,47.42,47.45,47.41,47.42,8100.0,47.42,47.45,47.41,47.42,8100.0
2015-04-15 10:50:00,47.43,47.47,47.4,47.47,12200.0,47.43,47.47,47.4,47.47,12200.0
2015-04-15 11:00:00,47.47,47.49,47.45,47.47,12700.0,47.47,47.49,47.45,47.47,12700.0
2015-04-15 11:10:00,47.46,47.54,47.45,47.51,16100.0,47.46,47.54,47.45,47.51,16100.0
2015-04-15 11:20:00,47.5,47.57,47.5,47.57,15600.0,47.5,47.57,47.5,47.57,15600.0
2015-04-15 11:30:00,47.58,47.58,47.49,47.49,11900.0,47.58,47.58,47.49,47.49,11900.0
2015-04-15 11:40:00,47.49,47.55,47.49,47.51,13000.0,47.49,47.55,47.49,47.51,13000.0
2015-04-15 11:50:00,47.52,47.54,47.5,47.53,6800.0,47.52,47.54,47.5,47.53,6800.0
2015-04-15 12:00:00,47.52,47.55,47.51,47.52,7800.0,47.52,47.55,47.51,47.52,7800.0
2015-04-15 12:10:00,47.52,47.56,47.51,47.52,12900.0,47.52,47.56,47.51,47.52,12900.0
2015-04-15 12:20:00,47.5,47.53,47.48,47.52,15300.0,47.5,47.53,47.48,47.52,15300.0
2015-04-15 12:30:00,47.51,47.52,47.47,47.5,5700.0,47.51,47.52,47.47,47.5,5700.0
2015-04-15 12:40:00,47.51,47.53,47.49,47.5,5500.0,47.51,47.53,47.49,47.5,5500.0
2015-04-15 12:50:00,47.5,47.54,47.49,47.52,7200.0,47.5,47.54,47.49,47.52,7200.0
2015-04-15 13:00:00,47.53,47.53,47.48,47.51,11300.0,47.53,47.53,47.48,47.51,11300.0
2015-04-15 13:10:00,47.51,47.54,47.51,47.51,4300.0,47.51,47.54,47.51,47.51,4300.0
2015-04-15 13:20:00,47.51,47.55,47.48,47.55,12600.0,47.51,47.55,47.48,47.55,12600.0
2015-04-15 13:30:00,47.55,47.55,47.49,47.49,4600.0,47.55,47.55,47.49,47.49,4600.0
2015-04-15 13:40:00,47.48,47.52,47.46,47.51,10100.0,47.48,47.52,47.46,47.51,10100.0
2015-04-15 13:50:00,47.5,47.5,47.44,47.44,5000.0,47.5,47.5,47.44,47.44,5000.0
2015-04-15 14:00:00,47.45,47.52,47.45,47.5,8600.0,47.45,47.52,47.45,47.5,8600.0
2015-04-15 14:10:00,47.5,47.52,47.49,47.5,11700.0,47.5,47.52,47.49,47.5,11700.0
2015-04-15 14:20:00,47.5,47.51,47.45,47.47,9800.0,47.5,47.51,47.45,47.47,9800.0
2015-04-15 14:30:00,47.46,47.48,47.44,47.45,10300.0,47.46,47.48,47.44,47.45,10300.0
2015-04-15 14:40:00,47.46,47.47,47.41,47.41,7300.0,47.46,47.47,47.41,47.41,7300.0
2015-04-15 14:50:00,47.42,47.49,47.42,47.47,10400.0,47.42,47.49,47.42,47.47,10400.0
2015-04-15 15:00:00,47.47,47.51,47.44,47.5,15300.0,47.47,47.51,47.44,47.5,15300.0
2015-04-15 15:10:00,47.5,47.5,47.43,47.48,11300.0,47.5,47.5,47.43,47.48,11300.0
2015-04-15 15:20:00,47.48,47.51,47.42,47.5,11200.0,47.48,47.51,47.42,47.5,11200.0
2015-04-15 15:30:00,47.49,47.51,47.47,47.48,18100.0,47.49,47.51,47.47,47.48,18100.0
2015-04-15 15:40:00,47.48,47.5,47.44,47.45,16900.0,47.48,47.5,47.44,47.45,16900.0
2015-04-15 15:50:00,47.44,47.44,47.36,47.41,55600.0,47.44,47.44,47.36,47.41,55600.0
2015-04-16 09:30:00,47.32,47.5,47.27,47.43,15100.0,47.32,47.5,47.27,47.43,15100.0
2015-04-16 09:40:00,47.43,47.58,47.38,47.38,10800.0,47.43,47.58,47.38,47.38,10800.0
2015-04-16 09:50:00,47.38,47.41,47.26,47.29,8900.0,47.38,47.41,47.26,47.29,8900.0
2015-04-16 10:00:00,47.3,47.34,47.29,47.33,11800.0,47.3,47.34,47.29,47.33,11800.0
2015-04-16 10:10:00,47.32,47.42,47.32,47.37,10400.0,47.32,47.42,47.32,47.37,10400.0
2015-04-16 10:20:00,47.36,47.36,47.28,47.31,7500.0,47.36,47.36,47.28,47.31,7500.0
2015-04-16 10:30:00,47.3,47.32,47.23,47.31,9200.0,47.3,47.32,47.23,47.31,9200.0
2015-04-16 10:40:00,47.32,47.41,47.31,47.38,10500.0,47.32,47.41,47.31,47.38,10500.0
2015-04-16 10:50:00,47.39,47.44,47.37,47.43,8600.0,47.39,47.44,47.37,47.43,8600.0
2015-04-16 11:00:00,47.42,47.44,47.36,47.39,7300.0,47.42,47.44,47.36,47.39,7300.0
2015-04-16 11:10:00,47.4,47.44,47.39,47.42,6400.0,47.4,47.44,47.39,47.42,6400.0
2015-04-16 11:20:00,47.42,47.47,47.42,47.46,7200.0,47.42,47.47,47.42,47.46,7200.0
2015-04-16 11:30:00,47.46,47.47,47.42,47.44,8100.0,47.46,47.47,47.42,47.44,8100.0
2015-04-16 11:40:00,47.45,47.46,47.37,47.37,5300.0,47.45,47.46,47.37,47.37,5300.0
2015-04-16 11:50:00,47.38,47.38,47.34,47.38,5500.0,47.38,47.38,47.34,47.38,5500.0
2015-04-16 12:00:00,47.39,47.43,47.37,47.42,7900.0,47.39,47.43,47.37,47.42,7900.0
2015-04-16 12:10:00,47.41,47.43,47.39,47.41,8500.0,47.41,47.43,47.39,47.41,8500.0
2015-04-16 12:20:00,47.41,47.43,47.41,47.42,4600.0,47.41,47.43,47.41,47.42,4600.0
2015-04-16 12:30:00,47.43,47.44,47.35,47.37,8600.0,47.43,47.44,47.35,47.37,8600.0
2015-04-16 12:40:00,47.35,47.41,47.34,47.38,6700.0,47.35,47.41,47.34,47.38,6700.0
2015-04-16 12:50:00,47.38,47.4,47.37,47.37,6700.0,47.38,47.4,47.37,47.37,6700.0
2015-04-16 13:00:00,47.37,47.4,47.36,47.37,9300.0,47.37,47.4,47.36,47.37,9300.0
2015-04-16 13:10:00,47.36,47.42,47.36,47.41,7000.0,47.36,47.42,47.36,47.41,7000.0
2015-04-16 13:20:00,47.4,47.42,47.36,47.38,7200.0,47.4,47.42,47.36,47.38,7200.0
2015-04-16 13:30:00,47.38,47.42,47.37,47.41,4100.0,47.38,47.42,47.37,47.41,4100.0
2015-04-16 13:40:00,47.41,47.43,47.37,47.42,8500.0,47.41,47.43,47.37,47.42,8500.0
2015-04-16 13:50:00,47.44,47.45,47.42,47.42,7600.0,47.44,47.45,47.42,47.42,7600.0
2015-04-16 14:00:00,47.43,47.44,47.41,47.42,4400.0,47.43,47.44,47.41,47.42,4400.0
2015-04-16 14:10:00,47.42,47.44,47.4,47.41,6800.0,47.42,47.44,47.4,47.41,6800.0
2015-04-16 14:20:00,47.42,47.44,47.4,47.44,3000.0,47.42,47.44,47.4,47.44,3000.0
2015-04-16 14:30:00,47.44,47.44,47.4,47.42,3400.0,47.44,47.44,47.4,47.42,3400.0
2015-04-16 14:40:00,47.43,47.47,47.4,47.4,5800.0,47.43,47.47,47.4,47.4,5800.0
2015-04-16 14:50:00,47.39,47.41,47.35,47.36,7200.0,47.39,47.41,47.35,47.36,7200.0
2015-04-16 15:00:00,47.36,47.4,47.36,47.39,7400.0,47.36,47.4,47.36,47.39,7400.0
2015-04-16 15:10:00,47.39,47.43,47.38,47.41,9700.0,47.39,47.43,47.38,47.41,9700.0
2015-04-16 15:20:00,47.42,47.42,47.34,47.36,7400.0,47.42,47.42,47.34,47.36,7400.0
2015-04-16 15:30:00,47.35,47.39,47.35,47.37,8700.0,47.35,47.39,47.35,47.37,8700.0
2015-04-16 15:40:00,47.38,47.38,47.3,47.33,19000.0,47.38,47.38,47.3,47.33,19000.0
2015-04-16 15:50:00,47.33,47.36,47.33,47.36,31900.0,47.33,47.36,47.33,47.36,31900.0
2015-04-17 09:30:00,47.1,47.13,46.81,46.81,15500.0,47.1,47.13,46.81,46.81,15500.0
2015-04-17 09:40:00,46.83,46.91,46.62,46.67,22300.0,46.83,46.91,46.62,46.67,22300.0
2015-04-17 09:50:00,46.71,46.76,46.66,46.68,10600.0,46.71,46.76,46.66,46.68,10600.0
2015-04-17 10:00:00,46.68,46.68,46.56,46.61,11500.0,46.68,46.68,46.56,46.61,11500.0
2015-04-17 10:10:00,46.61,46.67,46.54,46.56,13300.0,46.61,46.67,46.54,46.56,13300.0
2015-04-17 10:20:00,46.56,46.57,46.5,46.52,12600.0,46.56,46.57,46.5,46.52,12600.0
2015-04-17 10:30:00,46.52,46.65,46.51,46.63,13800.0,46.52,46.65,46.51,46.63,13800.0
2015-04-17 10:40:00,46.64,46.69,46.62,46.64,12200.0,46.64,46.69,46.62,46.64,12200.0
2015-04-17 10:50:00,46.63,46.63,46.55,46.58,8700.0,46.63,46.63,46.55,46.58,8700.0
2015-04-17 11:00:00,46.58,46.58,46.51,46.56,7100.0,46.58,46.58,46.51,46.56,7100.0
2015-04-17 11:10:00,46.56,46.6,46.53,46.59,8600.0,46.56,46.6,46.53,46.59,8600.0
2015-04-17 11:20:00,46.6,46.66,46.6,46.64,8400.0,46.6,46.66,46.6,46.64,8400.0
2015-04-17 11:30:00,46.64,46.66,46.61,46.62,6800.0,46.64,46.66,46.61,46.62,6800.0
2015-04-17 11:40:00,46.62,46.62,46.59,46.59,6900.0,46.62,46.62,46.59,46.59,6900.0
2015-04-17 11:50:00,46.61,46.64,46.59,46.59,6900.0,46.61,46.64,46.59,46.59,6900.0
2015-04-17 12:00:00,46.61,46.63,46.6,46.61,4500.0,46.61,46.63,46.6,46.61,4500.0
2015-04-17 12:10:00,46.62,46.67,46.61,46.61,4800.0,46.62,46.67,46.61,46.61,4800.0
2015-04-17 12:20:00,46.64,46.64,46.61,46.62,3900.0,46.64,46.64,46.61,46.62,3900.0
2015-04-17 12:30:00,46.63,46.66,46.6,46.64,4100.0,46.63,46.66,46.6,46.64,4100.0
2015-04-17 12:40:00,46.64,46.65,46.61,46.62,6100.0,46.64,46.65,46.61,46.62,6100.0
2015-04-17 12:50:00,46.64,46.65,46.59,46.59,5300.0,46.64,46.65,46.59,46.59,5300.0
2015-04-17 13:00:00,46.59,46.62,46.57,46.6,6300.0,46.59,46.62,46.57,46.6,6300.0
2015-04-17 13:10:00,46.59,46.62,46.57,46.59,8600.0,46.59,46.62,46.57,46.59,8600.0
2015-04-17 13:20:00,46.6,46.64,46.58,46.58,5600.0,46.6,46.64,46.58,46.58,5600.0
2015-04-17 13:30:00,46.59,46.6,46.55,46.58,4000.0,46.59,46.6,46.55,46.58,4000.0
2015-04-17 13:40:00,46.58,46.62,46.56,46.6,5400.0,46.58,46.62,46.56,46.6,5400.0
2015-04-17 13:50:00,46.6,46.61,46.52,46.52,6300.0,46.6,46.61,46.52,46.52,6300.0
2015-04-17 14:00:00,46.53,46.55,46.45,46.46,13900.0,46.53,46.55,46.45,46.46,13900.0
2015-04-17 14:10:00,46.46,46.47,46.42,46.46,5800.0,46.46,46.47,46.42,46.46,5800.0
2015-04-17 14:20:00,46.47,46.52,46.44,46.47,19600.0,46.47,46.52,46.44,46.47,19600.0
2015-04-17 14:30:00,46.47,46.47,46.43,46.43,9800.0,46.47,46.47,46.43,46.43,9800.0
2015-04-17 14:40:00,46.43,46.47,46.42,46.43,6900.0,46.43,46.47,46.42,46.43,6900.0
2015-04-17 14:50:00,46.43,46.45,46.42,46.42,7200.0,46.43,46.45,46.42,46.42,7200.0
2015-04-17 15:00:00,46.42,46.47,46.42,46.45,8900.0,46.42,46.47,46.42,46.45,8900.0
2015-04-17 15:10:00,46.45,46.51,46.45,46.48,11000.0,46.45,46.51,46.45,46.48,11000.0
2015-04-17 15:20:00,46.49,46.51,46.46,46.51,8600.0,46.49,46.51,46.46,46.51,8600.0
2015-04-17 15:30:00,46.52,46.67,46.52,46.64,22000.0,46.52,46.67,46.52,46.64,22000.0
2015-04-17 15:40:00,46.64,46.64,46.49,46.49,22600.0,46.64,46.64,46.49,46.49,22600.0
2015-04-17 15:50:00,46.5,46.51,46.46,46.48,78400.0,46.5,46.51,46.46,46.48,78400.0
2015-04-20 09:30:00,46.68,46.99,46.68,46.79,8900.0,46.68,46.99,46.68,46.79,8900.0
2015-04-20 09:40:00,46.8,46.95,46.78,46.89,14800.0,46.8,46.95,46.78,46.89,14800.0
2015-04-20 09:50:00,46.95,47.0,46.83,46.83,12800.0,46.95,47.0,46.83,46.83,12800.0
2015-04-20 10:00:00,46.86,46.9,46.78,46.8,13800.0,46.86,46.9,46.78,46.8,13800.0
2015-04-20 10:10:00,46.8,46.82,46.72,46.74,10500.0,46.8,46.82,46.72,46.74,10500.0
2015-04-20 10:20:00,46.73,46.79,46.71,46.78,11800.0,46.73,46.79,46.71,46.78,11800.0
2015-04-20 10:30:00,46.78,46.91,46.78,46.87,8900.0,46.78,46.91,46.78,46.87,8900.0
2015-04-20 10:40:00,46.87,46.93,46.87,46.87,6400.0,46.87,46.93,46.87,46.87,6400.0
2015-04-20 10:50:00,46.89,46.97,46.89,46.91,8400.0,46.89,46.97,46.89,46.91,8400.0
2015-04-20 11:00:00,46.92,47.08,46.92,47.08,8500.0,46.92,47.08,46.92,47.08,8500.0
2015-04-20 11:10:00,47.06,47.07,46.99,46.99,5500.0,47.06,47.07,46.99,46.99,5500.0
2015-04-20 11:20:00,46.98,46.98,46.92,46.93,5200.0,46.98,46.98,46.92,46.93,5200.0
2015-04-20 11:30:00,46.91,46.94,46.88,46.88,6600.0,46.91,46.94,46.88,46.88,6600.0
2015-04-20 11:40:00,46.89,46.9,46.86,46.86,3500.0,46.89,46.9,46.86,46.86,3500.0
2015-04-20 11:50:00,46.87,46.99,46.87,46.99,5600.0,46.87,46.99,46.87,46.99,5600.0
2015-04-20 12:00:00,47.0,47.03,46.99,47.0,5900.0,47.0,47.03,46.99,47.0,5900.0
2015-04-20 12:10:00,47.01,47.06,47.0,47.04,4700.0,47.01,47.06,47.0,47.04,4700.0
2015-04-20 12:20:00,47.04,47.13,47.04,47.13,10400.0,47.04,47.13,47.04,47.13,10400.0
2015-04-20 12:30:00,47.11,47.12,47.08,47.08,3000.0,47.11,47.12,47.08,47.08,3000.0
2015-04-20 12:40:00,47.08,47.1,47.08,47.09,4000.0,47.08,47.1,47.08,47.09,4000.0
2015-04-20 12:50:00,47.1,47.11,47.09,47.09,2600.0,47.1,47.11,47.09,47.09,2600.0
2015-04-20 13:00:00,47.09,47.1,47.05,47.06,6100.0,47.09,47.1,47.05,47.06,6100.0
2015-04-20 13:10:00,47.06,47.08,47.02,47.03,4700.0,47.06,47.08,47.02,47.03,4700.0
2015-04-20 13:20:00,47.02,47.04,47.0,47.02,6900.0,47.02,47.04,47.0,47.02,6900.0
2015-04-20 13:30:00,47.0,47.05,47.0,47.05,5600.0,47.0,47.05,47.0,47.05,5600.0
2015-04-20 13:40:00,47.04,47.06,47.04,47.06,6000.0,47.04,47.06,47.04,47.06,6000.0
2015-04-20 13:50:00,47.06,47.06,47.03,47.04,4900.0,47.06,47.06,47.03,47.04,4900.0
2015-04-20 14:00:00,47.04,47.04,47.0,47.0,13800.0,47.04,47.04,47.0,47.0,13800.0
2015-04-20 14:10:00,47.0,47.01,46.97,47.0,12400.0,47.0,47.01,46.97,47.0,12400.0
2015-04-20 14:20:00,47.01,47.01,46.98,46.98,3900.0,47.01,47.01,46.98,46.98,3900.0
2015-04-20 14:30:00,46.98,46.98,46.92,46.93,5500.0,46.98,46.98,46.92,46.93,5500.0
2015-04-20 14:40:00,46.94,46.97,46.92,46.97,3400.0,46.94,46.97,46.92,46.97,3400.0
2015-04-20 14:50:00,46.99,46.99,46.93,46.93,6800.0,46.99,46.99,46.93,46.93,6800.0
2015-04-20 15:00:00,46.95,46.99,46.95,46.99,6900.0,46.95,46.99,46.95,46.99,6900.0
2015-04-20 15:10:00,46.99,47.01,46.98,47.01,6200.0,46.99,47.01,46.98,47.01,6200.0
2015-04-20 15:20:00,47.01,47.01,46.97,46.98,6000.0,47.01,47.01,46.97,46.98,6000.0
2015-04-20 15:30:00,46.98,46.99,46.96,46.97,7600.0,46.98,46.99,46.96,46.97,7600.0
2015-04-20 15:40:00,46.97,46.97,46.94,46.97,7400.0,46.97,46.97,46.94,46.97,7400.0
2015-04-20 15:50:00,46.97,47.03,46.97,46.99,24800.0,46.97,47.03,46.97,46.99,24800.0
2015-04-21 09:30:00,47.3,47.49,47.21,47.38,20800.0,47.3,47.49,47.21,47.38,20800.0
2015-04-21 09:40:00,47.39,47.39,47.16,47.22,12800.0,47.39,47.39,47.16,47.22,12800.0
2015-04-21 09:50:00,47.23,47.25,47.09,47.09,2700.0,47.23,47.25,47.09,47.09,2700.0
2015-04-21 10:00:00,47.07,47.16,47.04,47.06,9400.0,47.07,47.16,47.04,47.06,9400.0
2015-04-21 10:10:00,47.08,47.13,47.03,47.13,6600.0,47.08,47.13,47.03,47.13,6600.0
2015-04-21 10:20:00,47.12,47.16,47.11,47.13,5700.0,47.12,47.16,47.11,47.13,5700.0
2015-04-21 10:30:00,47.12,47.14,47.1,47.12,6800.0,47.12,47.14,47.1,47.12,6800.0
2015-04-21 10:40:00,47.12,47.12,47.07,47.08,3900.0,47.12,47.12,47.07,47.08,3900.0
2015-04-21 10:50:00,47.08,47.2,47.06,47.2,7600.0,47.08,47.2,47.06,47.2,7600.0
2015-04-21 11:00:00,47.21,47.29,47.21,47.25,11000.0,47.21,47.29,47.21,47.25,11000.0
2015-04-21 11:10:00,47.26,47.31,47.25,47.27,11700.0,47.26,47.31,47.25,47.27,11700.0
2015-04-21 11:20:00,47.29,47.3,47.25,47.27,9800.0,47.29,47.3,47.25,47.27,9800.0
2015-04-21 11:30:00,47.26,47.26,47.18,47.19,8200.0,47.26,47.26,47.18,47.19,8200.0
2015-04-21 11:40:00,47.19,47.2,47.14,47.14,6000.0,47.19,47.2,47.14,47.14,6000.0
2015-04-21 11:50:00,47.14,47.15,47.1,47.13,4600.0,47.14,47.15,47.1,47.13,4600.0
2015-04-21 12:00:00,47.15,47.17,47.13,47.17,6300.0,47.15,47.17,47.13,47.17,6300.0
2015-04-21 12:10:00,47.18,47.2,47.16,47.16,5700.0,47.18,47.2,47.16,47.16,5700.0
2015-04-21 12:20:00,47.15,47.23,47.14,47.23,3100.0,47.15,47.23,47.14,47.23,3100.0
2015-04-21 12:30:00,47.22,47.25,47.21,47.24,7700.0,47.22,47.25,47.21,47.24,7700.0
2015-04-21 12:40:00,47.23,47.27,47.23,47.25,4000.0,47.23,47.27,47.23,47.25,4000.0
2015-04-21 12:50:00,47.26,47.29,47.26,47.29,5900.0,47.26,47.29,47.26,47.29,5900.0
2015-04-21 13:00:00,47.3,47.35,47.3,47.34,8500.0,47.3,47.35,47.3,47.34,8500.0
2015-04-21 13:10:00,47.34,47.39,47.34,47.37,10100.0,47.34,47.39,47.34,47.37,10100.0
2015-04-21 13:20:00,47.36,47.36,47.31,47.31,6200.0,47.36,47.36,47.31,47.31,6200.0
2015-04-21 13:30:00,47.3,47.31,47.24,47.25,6400.0,47.3,47.31,47.24,47.25,6400.0
2015-04-21 13:40:00,47.26,47.29,47.24,47.24,8000.0,47.26,47.29,47.24,47.24,8000.0
2015-04-21 13:50:00,47.24,47.28,47.22,47.22,6600.0,47.24,47.28,47.22,47.22,6600.0
2015-04-21 14:00:00,47.21,47.21,47.17,47.18,9100.0,47.21,47.21,47.17,47.18,9100.0
2015-04-21 14:10:00,47.19,47.23,47.17,47.23,4200.0,47.19,47.23,47.17,47.23,4200.0
2015-04-21 14:20:00,47.23,47.27,47.22,47.27,5900.0,47.23,47.27,47.22,47.27,5900.0
2015-04-21 14:30:00,47.27,47.32,47.25,47.32,9300.0,47.27,47.32,47.25,47.32,9300.0
2015-04-21 14:40:00,47.33,47.4,47.33,47.4,10600.0,47.33,47.4,47.33,47.4,10600.0
2015-04-21 14:50:00,47.39,47.42,47.38,47.38,12700.0,47.39,47.42,47.38,47.38,12700.0
2015-04-21 15:00:00,47.38,47.42,47.36,47.41,9900.0,47.38,47.42,47.36,47.41,9900.0
2015-04-21 15:10:00,47.42,47.42,47.36,47.37,12000.0,47.42,47.42,47.36,47.37,12000.0
2015-04-21 15:20:00,47.39,47.41,47.34,47.4,12600.0,47.39,47.41,47.34,47.4,12600.0
2015-04-21 15:30:00,47.4,47.41,47.32,47.34,11300.0,47.4,47.41,47.32,47.34,11300.0
2015-04-21 15:40:00,47.33,47.34,47.28,47.29,12400.0,47.33,47.34,47.28,47.29,12400.0
2015-04-21 15:50:00,47.29,47.33,47.26,47.29,49200.0,47.29,47.33,47.26,47.29,49200.0
2015-04-22 09:30:00,47.3,47.42,47.12,47.33,12300.0,47.3,47.42,47.12,47.33,12300.0
2015-04-22 09:40:00,47.33,47.36,47.14,47.14,5200.0,47.33,47.36,47.14,47.14,5200.0
2015-04-22 09:50:00,47.16,47.16,47.09,47.1,7400.0,47.16,47.16,47.09,47.1,7400.0
2015-04-22 10:00:00,47.1,47.15,47.02,47.13,8000.0,47.1,47.15,47.02,47.13,8000.0
2015-04-22 10:10:00,47.1,47.17,47.03,47.11,7000.0,47.1,47.17,47.03,47.11,7000.0
2015-04-22 10:20:00,47.11,47.16,47.08,47.1,10100.0,47.11,47.16,47.08,47.1,10100.0
2015-04-22 10:30:00,47.1,47.11,47.04,47.07,6100.0,47.1,47.11,47.04,47.07,6100.0
2015-04-22 10:40:00,47.09,47.29,47.09,47.29,5700.0,47.09,47.29,47.09,47.29,5700.0
2015-04-22 10:50:00,47.29,47.39,47.29,47.39,4500.0,47.29,47.39,47.29,47.39,4500.0
2015-04-22 11:00:00,47.39,47.46,47.39,47.44,9100.0,47.39,47.46,47.39,47.44,9100.0
2015-04-22 11:10:00,47.46,47.5,47.39,47.48,26800.0,47.46,47.5,47.39,47.48,26800.0
2015-04-22 11:20:00,47.47,47.48,47.39,47.42,29800.0,47.47,47.48,47.39,47.42,29800.0
2015-04-22 11:30:00,47.41,47.49,47.41,47.46,4700.0,47.41,47.49,47.41,47.46,4700.0
2015-04-22 11:40:00,47.46,47.46,47.37,47.37,3400.0,47.46,47.46,47.37,47.37,3400.0
2015-04-22 11:50:00,47.37,47.37,47.35,47.37,6700.0,47.37,47.37,47.35,47.37,6700.0
2015-04-22 12:00:00,47.38,47.38,47.26,47.28,2600.0,47.38,47.38,47.26,47.28,2600.0
2015-04-22 12:10:00,47.3,47.32,47.29,47.32,5500.0,47.3,47.32,47.29,47.32,5500.0
2015-04-22 12:20:00,47.33,47.39,47.33,47.36,2500.0,47.33,47.39,47.33,47.36,2500.0
2015-04-22 12:30:00,47.36,47.37,47.34,47.37,3100.0,47.36,47.37,47.34,47.37,3100.0
2015-04-22 12:40:00,47.37,47.4,47.35,47.36,3100.0,47.37,47.4,47.35,47.36,3100.0
2015-04-22 12:50:00,47.34,47.39,47.34,47.35,3000.0,47.34,47.39,47.34,47.35,3000.0
2015-04-22 13:00:00,47.38,47.39,47.36,47.38,3000.0,47.38,47.39,47.36,47.38,3000.0
2015-04-22 13:10:00,47.37,47.43,47.37,47.43,2600.0,47.37,47.43,47.37,47.43,2600.0
2015-04-22 13:20:00,47.45,47.45,47.42,47.43,5200.0,47.45,47.45,47.42,47.43,5200.0
2015-04-22 13:30:00,47.43,47.45,47.4,47.41,7000.0,47.43,47.45,47.4,47.41,7000.0
2015-04-22 13:40:00,47.41,47.49,47.41,47.49,4100.0,47.41,47.49,47.41,47.49,4100.0
2015-04-22 13:50:00,47.48,47.5,47.47,47.49,5100.0,47.48,47.5,47.47,47.49,5100.0
2015-04-22 14:00:00,47.48,47.53,47.48,47.53,3400.0,47.48,47.53,47.48,47.53,3400.0
2015-04-22 14:10:00,47.53,47.54,47.49,47.52,5500.0,47.53,47.54,47.49,47.52,5500.0
2015-04-22 14:20:00,47.53,47.57,47.53,47.54,5200.0,47.53,47.57,47.53,47.54,5200.0
2015-04-22 14:30:00,47.52,47.56,47.51,47.54,4400.0,47.52,47.56,47.51,47.54,4400.0
2015-04-22 14:40:00,47.55,47.58,47.54,47.58,5600.0,47.55,47.58,47.54,47.58,5600.0
2015-04-22 14:50:00,47.56,47.57,47.54,47.54,4800.0,47.56,47.57,47.54,47.54,4800.0
2015-04-22 15:00:00,47.54,47.57,47.54,47.54,5200.0,47.54,47.57,47.54,47.54,5200.0
2015-04-22 15:10:00,47.54,47.55,47.52,47.55,6100.0,47.54,47.55,47.52,47.55,6100.0
2015-04-22 15:20:00,47.55,47.57,47.54,47.57,5100.0,47.55,47.57,47.54,47.57,5100.0
2015-04-22 15:30:00,47.57,47.57,47.44,47.48,12100.0,47.57,47.57,47.44,47.48,12100.0
2015-04-22 15:40:00,47.49,47.52,47.47,47.5,11200.0,47.49,47.52,47.47,47.5,11200.0
2015-04-22 15:50:00,47.49,47.58,47.47,47.57,35700.0,47.49,47.58,47.47,47.57,35700.0
2015-04-23 09:30:00,47.52,47.69,47.52,47.6,9800.0,47.52,47.69,47.52,47.6,9800.0
2015-04-23 09:40:00,47.6,47.63,47.56,47.58,8600.0,47.6,47.63,47.56,47.58,8600.0
2015-04-23 09:50:00,47.58,47.7,47.58,47.68,7100.0,47.58,47.7,47.58,47.68,7100.0
2015-04-23 10:00:00,47.66,47.7,47.62,47.63,4900.0,47.66,47.7,47.62,47.63,4900.0
2015-04-23 10:10:00,47.63,47.68,47.59,47.62,5500.0,47.63,47.68,47.59,47.62,5500.0
2015-04-23 10:20:00,47.61,47.7,47.6,47.68,6800.0,47.61,47.7,47.6,47.68,6800.0
2015-04-23 10:30:00,47.71,47.78,47.71,47.71,3700.0,47.71,47.78,47.71,47.71,3700.0
2015-04-23 10:40:00,47.71,47.78,47.71,47.72,7200.0,47.71,47.78,47.71,47.72,7200.0
2015-04-23 10:50:00,47.72,47.76,47.72,47.72,5000.0,47.72,47.76,47.72,47.72,5000.0
2015-04-23 11:00:00,47.71,47.74,47.66,47.67,14100.0,47.71,47.74,47.66,47.67,14100.0
2015-04-23 11:10:00,47.69,47.77,47.69,47.74,23800.0,47.69,47.77,47.69,47.74,23800.0
2015-04-23 11:20:00,47.75,47.81,47.75,47.81,8900.0,47.75,47.81,47.75,47.81,8900.0
2015-04-23 11:30:00,47.82,47.87,47.8,47.85,10200.0,47.82,47.87,47.8,47.85,10200.0
2015-04-23 11:40:00,47.85,47.86,47.81,47.84,4500.0,47.85,47.86,47.81,47.84,4500.0
2015-04-23 11:50:00,47.85,47.95,47.85,47.93,7300.0,47.85,47.95,47.85,47.93,7300.0
2015-04-23 12:00:00,47.93,47.95,47.88,47.93,4700.0,47.93,47.95,47.88,47.93,4700.0
2015-04-23 12:10:00,47.94,47.97,47.93,47.95,6800.0,47.94,47.97,47.93,47.95,6800.0
2015-04-23 12:20:00,47.95,47.98,47.93,47.96,7700.0,47.95,47.98,47.93,47.96,7700.0
2015-04-23 12:30:00,47.96,47.99,47.92,47.99,8600.0,47.96,47.99,47.92,47.99,8600.0
2015-04-23 12:40:00,47.99,48.0,47.97,47.98,4800.0,47.99,48.0,47.97,47.98,4800.0
2015-04-23 12:50:00,47.98,48.0,47.96,48.0,11400.0,47.98,48.0,47.96,48.0,11400.0
2015-04-23 13:00:00,48.0,48.04,47.98,48.01,9600.0,48.0,48.04,47.98,48.01,9600.0
2015-04-23 13:10:00,48.0,48.0,47.97,47.98,8300.0,48.0,48.0,47.97,47.98,8300.0
2015-04-23 13:20:00,47.99,48.05,47.99,48.0,9800.0,47.99,48.05,47.99,48.0,9800.0
2015-04-23 13:30:00,47.98,48.04,47.98,48.0,7000.0,47.98,48.04,47.98,48.0,7000.0
2015-04-23 13:40:00,48.0,48.01,47.96,47.96,5800.0,48.0,48.01,47.96,47.96,5800.0
2015-04-23 13:50:00,47.96,48.03,47.95,48.03,5500.0,47.96,48.03,47.95,48.03,5500.0
2015-04-23 14:00:00,48.03,48.08,48.0,48.08,8600.0,48.03,48.08,48.0,48.08,8600.0
2015-04-23 14:10:00,48.08,48.11,48.05,48.05,5700.0,48.08,48.11,48.05,48.05,5700.0
2015-04-23 14:20:00,48.06,48.06,48.01,48.04,5000.0,48.06,48.06,48.01,48.04,5000.0
2015-04-23 14:30:00,48.05,48.06,47.99,47.99,4900.0,48.05,48.06,47.99,47.99,4900.0
2015-04-23 14:40:00,47.99,48.02,47.98,48.0,13200.0,47.99,48.02,47.98,48.0,13200.0
2015-04-23 14:50:00,48.0,48.02,47.97,48.0,11800.0,48.0,48.02,47.97,48.0,11800.0
2015-04-23 15:00:00,48.01,48.04,48.0,48.03,8500.0,48.01,48.04,48.0,48.03,8500.0
2015-04-23 15:10:00,48.03,48.11,48.03,48.05,10300.0,48.03,48.11,48.03,48.05,10300.0
2015-04-23 15:20:00,48.05,48.05,48.0,48.02,8500.0,48.05,48.05,48.0,48.02,8500.0
2015-04-23 15:30:00,48.01,48.05,47.99,48.05,14700.0,48.01,48.05,47.99,48.05,14700.0
2015-04-23 15:40:00,48.04,48.06,48.01,48.02,16100.0,48.04,48.06,48.01,48.02,16100.0
2015-04-23 15:50:00,48.01,48.04,47.97,47.97,78000.0,48.01,48.04,47.97,47.97,78000.0
2015-04-24 09:30:00,48.0,48.03,47.84,47.86,18600.0,48.0,48.03,47.84,47.86,18600.0
2015-04-24 09:40:00,47.86,47.86,47.67,47.72,25900.0,47.86,47.86,47.67,47.72,25900.0
2015-04-24 09:50:00,47.72,47.87,47.72,47.87,11500.0,47.72,47.87,47.72,47.87,11500.0
2015-04-24 10:00:00,47.87,47.87,47.75,47.86,10400.0,47.87,47.87,47.75,47.86,10400.0
2015-04-24 10:10:00,47.86,47.91,47.86,47.89,9400.0,47.86,47.91,47.86,47.89,9400.0
2015-04-24 10:20:00,47.9,47.98,47.89,47.95,12200.0,47.9,47.98,47.89,47.95,12200.0
2015-04-24 10:30:00,47.92,47.93,47.88,47.92,8100.0,47.92,47.93,47.88,47.92,8100.0
2015-04-24 10:40:00,47.95,47.95,47.83,47.83,6900.0,47.95,47.95,47.83,47.83,6900.0
2015-04-24 10:50:00,47.84,47.85,47.82,47.85,6800.0,47.84,47.85,47.82,47.85,6800.0
2015-04-24 11:00:00,47.86,47.91,47.84,47.9,5700.0,47.86,47.91,47.84,47.9,5700.0
2015-04-24 11:10:00,47.92,47.94,47.89,47.94,6900.0,47.92,47.94,47.89,47.94,6900.0
2015-04-24 11:20:00,47.94,47.95,47.89,47.9,7200.0,47.94,47.95,47.89,47.9,7200.0
2015-04-24 11:30:00,47.91,47.93,47.9,47.93,3400.0,47.91,47.93,47.9,47.93,3400.0
2015-04-24 11:40:00,47.94,47.98,47.91,47.91,6600.0,47.94,47.98,47.91,47.91,6600.0
2015-04-24 11:50:00,47.91,47.91,47.82,47.86,6600.0,47.91,47.91,47.82,47.86,6600.0
2015-04-24 12:00:00,47.86,47.87,47.83,47.85,8000.0,47.86,47.87,47.83,47.85,8000.0
2015-04-24 12:10:00,47.85,47.87,47.83,47.84,9000.0,47.85,47.87,47.83,47.84,9000.0
2015-04-24 12:20:00,47.85,47.88,47.85,47.85,7800.0,47.85,47.88,47.85,47.85,7800.0
2015-04-24 12:30:00,47.85,47.89,47.85,47.85,4000.0,47.85,47.89,47.85,47.85,4000.0
2015-04-24 12:40:00,47.86,47.87,47.8,47.82,21500.0,47.86,47.87,47.8,47.82,21500.0
2015-04-24 12:50:00,47.82,47.82,47.78,47.8,8900.0,47.82,47.82,47.78,47.8,8900.0
2015-04-24 13:00:00,47.79,47.79,47.73,47.74,10400.0,47.79,47.79,47.73,47.74,10400.0
2015-04-24 13:10:00,47.74,47.79,47.72,47.79,7000.0,47.74,47.79,47.72,47.79,7000.0
2015-04-24 13:20:00,47.79,47.8,47.71,47.72,6900.0,47.79,47.8,47.71,47.72,6900.0
2015-04-24 13:30:00,47.72,47.75,47.72,47.73,5600.0,47.72,47.75,47.72,47.73,5600.0
2015-04-24 13:40:00,47.74,47.79,47.73,47.79,8500.0,47.74,47.79,47.73,47.79,8500.0
2015-04-24 13:50:00,47.79,47.81,47.77,47.8,7500.0,47.79,47.81,47.77,47.8,7500.0
2015-04-24 14:00:00,47.8,47.81,47.77,47.77,9700.0,47.8,47.81,47.77,47.77,9700.0
2015-04-24 14:10:00,47.77,47.82,47.76,47.79,14600.0,47.77,47.82,47.76,47.79,14600.0
2015-04-24 14:20:00,47.79,47.79,47.77,47.78,11200.0,47.79,47.79,47.77,47.78,11200.0
2015-04-24 14:30:00,47.78,47.78,47.69,47.72,12500.0,47.78,47.78,47.69,47.72,12500.0
2015-04-24 14:40:00,47.72,47.72,47.69,47.69,5100.0,47.72,47.72,47.69,47.69,5100.0
2015-04-24 14:50:00,47.69,47.72,47.66,47.69,8700.0,47.69,47.72,47.66,47.69,8700.0
2015-04-24 15:00:00,47.69,47.69,47.64,47.68,9500.0,47.69,47.69,47.64,47.68,9500.0
2015-04-24 15:10:00,47.69,47.7,47.67,47.68,8000.0,47.69,47.7,47.67,47.68,8000.0
2015-04-24 15:20:00,47.67,47.68,47.64,47.67,9700.0,47.67,47.68,47.64,47.67,9700.0
2015-04-24 15:30:00,47.68,47.72,47.68,47.7,11000.0,47.68,47.72,47.68,47.7,11000.0
2015-04-24 15:40:00,47.7,47.71,47.66,47.67,8700.0,47.7,47.71,47.66,47.67,8700.0
2015-04-24 15:50:00,47.67,47.67,47.6,47.62,63000.0,47.67,47.67,47.6,47.62,63000.0
2015-04-27 09:30:00,47.67,47.76,47.57,47.65,11500.0,47.67,47.76,47.57,47.65,11500.0
2015-04-27 09:40:00,47.65,47.69,47.65,47.66,8400.0,47.65,47.69,47.65,47.66,8400.0
2015-04-27 09:50:00,47.69,47.84,47.68,47.84,6600.0,47.69,47.84,47.68,47.84,6600.0
2015-04-27 10:00:00,47.85,47.86,47.83,47.85,3100.0,47.85,47.86,47.83,47.85,3100.0
2015-04-27 10:10:00,47.86,47.87,47.78,47.82,9400.0,47.86,47.87,47.78,47.82,9400.0
2015-04-27 10:20:00,47.82,47.84,47.79,47.82,6800.0,47.82,47.84,47.79,47.82,6800.0
2015-04-27 10:30:00,47.82,47.87,47.79,47.79,5500.0,47.82,47.87,47.79,47.79,5500.0
2015-04-27 10:40:00,47.79,47.79,47.68,47.68,8000.0,47.79,47.79,47.68,47.68,8000.0
2015-04-27 10:50:00,47.67,47.67,47.55,47.59,5200.0,47.67,47.67,47.55,47.59,5200.0
2015-04-27 11:00:00,47.59,47.64,47.55,47.57,5600.0,47.59,47.64,47.55,47.57,5600.0
2015-04-27 11:10:00,47.6,47.67,47.6,47.66,7100.0,47.6,47.67,47.6,47.66,7100.0
2015-04-27 11:20:00,47.66,47.67,47.64,47.64,3200.0,47.66,47.67,47.64,47.64,3200.0
2015-04-27 11:30:00,47.66,47.69,47.66,47.68,3500.0,47.66,47.69,47.66,47.68,3500.0
2015-04-27 11:40:00,47.68,47.69,47.6,47.6,8500.0,47.68,47.69,47.6,47.6,8500.0
2015-04-27 11:50:00,47.6,47.6,47.52,47.52,7200.0,47.6,47.6,47.52,47.52,7200.0
2015-04-27 12:00:00,47.52,47.57,47.52,47.55,5700.0,47.52,47.57,47.52,47.55,5700.0
2015-04-27 12:10:00,47.56,47.56,47.41,47.42,8000.0,47.56,47.56,47.41,47.42,8000.0
2015-04-27 12:20:00,47.4,47.44,47.4,47.43,4000.0,47.4,47.44,47.4,47.43,4000.0
2015-04-27 12:30:00,47.44,47.44,47.37,47.44,5700.0,47.44,47.44,47.37,47.44,5700.0
2015-04-27 12:40:00,47.42,47.42,47.36,47.38,4000.0,47.42,47.42,47.36,47.38,4000.0
2015-04-27 12:50:00,47.38,47.38,47.32,47.32,5000.0,47.38,47.38,47.32,47.32,5000.0
2015-04-27 13:00:00,47.33,47.39,47.33,47.39,3400.0,47.33,47.39,47.33,47.39,3400.0
2015-04-27 13:10:00,47.38,47.38,47.28,47.28,4600.0,47.38,47.38,47.28,47.28,4600.0
2015-04-27 13:20:00,47.26,47.34,47.25,47.34,1800.0,47.26,47.34,47.25,47.34,1800.0
2015-04-27 13:30:00,47.34,47.44,47.34,47.4,8700.0,47.34,47.44,47.34,47.4,8700.0
2015-04-27 13:40:00,47.37,47.4,47.34,47.35,3500.0,47.37,47.4,47.34,47.35,3500.0
2015-04-27 13:50:00,47.35,47.37,47.33,47.35,4600.0,47.35,47.37,47.33,47.35,4600.0
2015-04-27 14:00:00,47.35,47.36,47.28,47.32,8000.0,47.35,47.36,47.28,47.32,8000.0
2015-04-27 14:10:00,47.31,47.35,47.27,47.34,3900.0,47.31,47.35,47.27,47.34,3900.0
2015-04-27 14:20:00,47.33,47.35,47.31,47.34,1600.0,47.33,47.35,47.31,47.34,1600.0
2015-04-27 14:30:00,47.34,47.34,47.28,47.28,8200.0,47.34,47.34,47.28,47.28,8200.0
2015-04-27 14:40:00,47.3,47.33,47.29,47.3,5700.0,47.3,47.33,47.29,47.3,5700.0
2015-04-27 14:50:00,47.28,47.34,47.26,47.34,3800.0,47.28,47.34,47.26,47.34,3800.0
2015-04-27 15:00:00,47.34,47.35,47.31,47.33,4900.0,47.34,47.35,47.31,47.33,4900.0
2015-04-27 15:10:00,47.31,47.34,47.24,47.25,6000.0,47.31,47.34,47.24,47.25,6000.0
2015-04-27 15:20:00,47.25,47.27,47.23,47.23,10600.0,47.25,47.27,47.23,47.23,10600.0
2015-04-27 15:30:00,47.25,47.29,47.23,47.27,14200.0,47.25,47.29,47.23,47.27,14200.0
2015-04-27 15:40:00,47.27,47.27,47.2,47.24,18000.0,47.27,47.27,47.2,47.24,18000.0
2015-04-27 15:50:00,47.24,47.31,47.21,47.29,37000.0,47.24,47.31,47.21,47.29,37000.0
2015-04-28 09:30:00,47.26,47.57,47.26,47.5,12500.0,47.26,47.57,47.26,47.5,12500.0
2015-04-28 09:40:00,47.5,47.51,47.39,47.39,7100.0,47.5,47.51,47.39,47.39,7100.0
2015-04-28 09:50:00,47.4,47.5,47.38,47.38,8300.0,47.4,47.5,47.38,47.38,8300.0
2015-04-28 10:00:00,47.35,47.35,47.12,47.12,8900.0,47.35,47.35,47.12,47.12,8900.0
2015-04-28 10:10:00,47.11,47.18,47.03,47.14,11900.0,47.11,47.18,47.03,47.14,11900.0
2015-04-28 10:20:00,47.18,47.29,47.16,47.25,7900.0,47.18,47.29,47.16,47.25,7900.0
2015-04-28 10:30:00,47.24,47.36,47.24,47.33,5400.0,47.24,47.36,47.24,47.33,5400.0
2015-04-28 10:40:00,47.35,47.42,47.33,47.39,9800.0,47.35,47.42,47.33,47.39,9800.0
2015-04-28 10:50:00,47.4,47.45,47.35,47.43,4900.0,47.4,47.45,47.35,47.43,4900.0
2015-04-28 11:00:00,47.48,47.6,47.48,47.6,4600.0,47.48,47.6,47.48,47.6,4600.0
2015-04-28 11:10:00,47.6,47.61,47.52,47.55,5900.0,47.6,47.61,47.52,47.55,5900.0
2015-04-28 11:20:00,47.58,47.69,47.58,47.66,11000.0,47.58,47.69,47.58,47.66,11000.0
2015-04-28 11:30:00,47.67,47.77,47.66,47.72,11700.0,47.67,47.77,47.66,47.72,11700.0
2015-04-28 11:40:00,47.72,47.75,47.67,47.74,12400.0,47.72,47.75,47.67,47.74,12400.0
2015-04-28 11:50:00,47.75,47.75,47.69,47.73,7500.0,47.75,47.75,47.69,47.73,7500.0
2015-04-28 12:00:00,47.73,47.79,47.69,47.78,6800.0,47.73,47.79,47.69,47.78,6800.0
2015-04-28 12:10:00,47.78,47.78,47.74,47.74,5800.0,47.78,47.78,47.74,47.74,5800.0
2015-04-28 12:20:00,47.74,47.78,47.72,47.77,8600.0,47.74,47.78,47.72,47.77,8600.0
2015-04-28 12:30:00,47.78,47.8,47.76,47.78,7400.0,47.78,47.8,47.76,47.78,7400.0
2015-04-28 12:40:00,47.79,47.85,47.79,47.84,6600.0,47.79,47.85,47.79,47.84,6600.0
2015-04-28 12:50:00,47.84,47.91,47.84,47.86,9300.0,47.84,47.91,47.84,47.86,9300.0
2015-04-28 13:00:00,47.87,47.88,47.83,47.84,7500.0,47.87,47.88,47.83,47.84,7500.0
2015-04-28 13:10:00,47.85,47.89,47.85,47.89,12200.0,47.85,47.89,47.85,47.89,12200.0
2015-04-28 13:20:00,47.88,47.91,47.86,47.88,10000.0,47.88,47.91,47.86,47.88,10000.0
2015-04-28 13:30:00,47.87,47.89,47.83,47.89,11500.0,47.87,47.89,47.83,47.89,11500.0
2015-04-28 13:40:00,47.88,47.92,47.87,47.88,8800.0,47.88,47.92,47.87,47.88,8800.0
2015-04-28 13:50:00,47.89,47.91,47.88,47.88,7300.0,47.89,47.91,47.88,47.88,7300.0
2015-04-28 14:00:00,47.88,47.88,47.84,47.84,7100.0,47.88,47.88,47.84,47.84,7100.0
2015-04-28 14:10:00,47.85,47.86,47.77,47.77,7600.0,47.85,47.86,47.77,47.77,7600.0
2015-04-28 14:20:00,47.77,47.8,47.76,47.79,12400.0,47.77,47.8,47.76,47.79,12400.0
2015-04-28 14:30:00,47.79,47.83,47.78,47.82,13000.0,47.79,47.83,47.78,47.82,13000.0
2015-04-28 14:40:00,47.82,47.83,47.77,47.77,6100.0,47.82,47.83,47.77,47.77,6100.0
2015-04-28 14:50:00,47.77,47.79,47.77,47.79,10400.0,47.77,47.79,47.77,47.79,10400.0
2015-04-28 15:00:00,47.78,47.81,47.77,47.78,6500.0,47.78,47.81,47.77,47.78,6500.0
2015-04-28 15:10:00,47.78,47.79,47.76,47.77,7600.0,47.78,47.79,47.76,47.77,7600.0
2015-04-28 15:20:00,47.77,47.77,47.71,47.72,10900.0,47.77,47.77,47.71,47.72,10900.0
2015-04-28 15:30:00,47.73,47.74,47.65,47.66,13200.0,47.73,47.74,47.65,47.66,13200.0
2015-04-28 15:40:00,47.66,47.67,47.58,47.58,13800.0,47.66,47.67,47.58,47.58,13800.0
2015-04-28 15:50:00,47.58,47.62,47.58,47.62,47800.0,47.58,47.62,47.58,47.62,47800.0
2015-04-29 09:30:00,47.47,47.73,47.22,47.72,9600.0,47.47,47.73,47.22,47.72,9600.0
2015-04-29 09:40:00,47.73,47.74,47.61,47.72,7400.0,47.73,47.74,47.61,47.72,7400.0
2015-04-29 09:50:00,47.72,47.72,47.56,47.57,6200.0,47.72,47.72,47.56,47.57,6200.0
2015-04-29 10:00:00,47.57,47.61,47.45,47.5,10000.0,47.57,47.61,47.45,47.5,10000.0
2015-04-29 10:10:00,47.52,47.53,47.44,47.44,3300.0,47.52,47.53,47.44,47.44,3300.0
2015-04-29 10:20:00,47.46,47.46,47.38,47.4,3900.0,47.46,47.46,47.38,47.4,3900.0
2015-04-29 10:30:00,47.4,47.45,47.4,47.44,2600.0,47.4,47.45,47.4,47.44,2600.0
2015-04-29 10:40:00,47.45,47.45,47.37,47.41,7400.0,47.45,47.45,47.37,47.41,7400.0
2015-04-29 10:50:00,47.41,47.51,47.4,47.5,7500.0,47.41,47.51,47.4,47.5,7500.0
2015-04-29 11:00:00,47.48,47.58,47.48,47.58,4300.0,47.48,47.58,47.48,47.58,4300.0
2015-04-29 11:10:00,47.6,47.6,47.53,47.57,4600.0,47.6,47.6,47.53,47.57,4600.0
2015-04-29 11:20:00,47.56,47.59,47.51,47.51,1900.0,47.56,47.59,47.51,47.51,1900.0
2015-04-29 11:30:00,47.53,47.53,47.48,47.49,4700.0,47.53,47.53,47.48,47.49,4700.0
2015-04-29 11:40:00,47.5,47.53,47.45,47.53,3700.0,47.5,47.53,47.45,47.53,3700.0
2015-04-29 11:50:00,47.52,47.53,47.49,47.51,3000.0,47.52,47.53,47.49,47.51,3000.0
2015-04-29 12:00:00,47.51,47.52,47.4,47.42,3800.0,47.51,47.52,47.4,47.42,3800.0
2015-04-29 12:10:00,47.42,47.42,47.29,47.3,3600.0,47.42,47.42,47.29,47.3,3600.0
2015-04-29 12:20:00,47.3,47.32,47.23,47.24,3400.0,47.3,47.32,47.23,47.24,3400.0
2015-04-29 12:30:00,47.25,47.25,47.21,47.21,4100.0,47.25,47.25,47.21,47.21,4100.0
2015-04-29 12:40:00,47.19,47.26,47.17,47.26,2300.0,47.19,47.26,47.17,47.26,2300.0
2015-04-29 12:50:00,47.26,47.27,47.19,47.27,2500.0,47.26,47.27,47.19,47.27,2500.0
2015-04-29 13:00:00,47.26,47.26,47.21,47.23,4100.0,47.26,47.26,47.21,47.23,4100.0
2015-04-29 13:10:00,47.24,47.29,47.22,47.29,6400.0,47.24,47.29,47.22,47.29,6400.0
2015-04-29 13:20:00,47.27,47.3,47.24,47.24,4400.0,47.27,47.3,47.24,47.24,4400.0
2015-04-29 13:30:00,47.26,47.35,47.25,47.35,6100.0,47.26,47.35,47.25,47.35,6100.0
2015-04-29 13:40:00,47.33,47.37,47.31,47.34,1800.0,47.33,47.37,47.31,47.34,1800.0
2015-04-29 13:50:00,47.34,47.43,47.34,47.43,3400.0,47.34,47.43,47.34,47.43,3400.0
2015-04-29 14:00:00,47.4,47.43,47.34,47.38,2600.0,47.4,47.43,47.34,47.38,2600.0
2015-04-29 14:10:00,47.33,47.39,47.29,47.38,3200.0,47.33,47.39,47.29,47.38,3200.0
2015-04-29 14:20:00,47.38,47.42,47.36,47.4,2600.0,47.38,47.42,47.36,47.4,2600.0
2015-04-29 14:30:00,47.43,47.45,47.37,47.41,5400.0,47.43,47.45,47.37,47.41,5400.0
2015-04-29 14:40:00,47.42,47.63,47.42,47.62,13300.0,47.42,47.63,47.42,47.62,13300.0
2015-04-29 14:50:00,47.61,47.64,47.52,47.53,12000.0,47.61,47.64,47.52,47.53,12000.0
2015-04-29 15:00:00,47.54,47.54,47.45,47.46,3900.0,47.54,47.54,47.45,47.46,3900.0
2015-04-29 15:10:00,47.46,47.46,47.38,47.43,11900.0,47.46,47.46,47.38,47.43,11900.0
2015-04-29 15:20:00,47.42,47.51,47.4,47.45,13300.0,47.42,47.51,47.4,47.45,13300.0
2015-04-29 15:30:00,47.45,47.48,47.41,47.46,9400.0,47.45,47.48,47.41,47.46,9400.0
2015-04-29 15:40:00,47.46,47.46,47.4,47.4,10000.0,47.46,47.46,47.4,47.4,10000.0
2015-04-29 15:50:00,47.41,47.54,47.41,47.5,65600.0,47.41,47.54,47.41,47.5,65600.0
2015-04-30 09:30:00,47.26,47.51,47.13,47.42,21400.0,47.26,47.51,47.13,47.42,21400.0
2015-04-30 09:40:00,47.42,47.53,47.22,47.25,11700.0,47.42,47.53,47.22,47.25,11700.0
2015-04-30 09:50:00,47.22,47.22,47.12,47.13,7600.0,47.22,47.22,47.12,47.13,7600.0
2015-04-30 10:00:00,47.11,47.23,47.02,47.19,9200.0,47.11,47.23,47.02,47.19,9200.0
2015-04-30 10:10:00,47.19,47.24,47.15,47.17,9000.0,47.19,47.24,47.15,47.17,9000.0
2015-04-30 10:20:00,47.16,47.21,47.11,47.21,6200.0,47.16,47.21,47.11,47.21,6200.0
2015-04-30 10:30:00,47.19,47.3,47.16,47.22,7700.0,47.19,47.3,47.16,47.22,7700.0
2015-04-30 10:40:00,47.22,47.35,47.22,47.34,5700.0,47.22,47.35,47.22,47.34,5700.0
2015-04-30 10:50:00,47.34,47.38,47.29,47.34,16500.0,47.34,47.38,47.29,47.34,16500.0
2015-04-30 11:00:00,47.36,47.44,47.35,47.42,6000.0,47.36,47.44,47.35,47.42,6000.0
2015-04-30 11:10:00,47.42,47.48,47.41,47.48,6100.0,47.42,47.48,47.41,47.48,6100.0
2015-04-30 11:20:00,47.47,47.51,47.38,47.42,4600.0,47.47,47.51,47.38,47.42,4600.0
2015-04-30 11:30:00,47.44,47.54,47.44,47.47,4600.0,47.44,47.54,47.44,47.47,4600.0
2015-04-30 11:40:00,47.51,47.54,47.47,47.51,10800.0,47.51,47.54,47.47,47.51,10800.0
2015-04-30 11:50:00,47.52,47.52,47.32,47.32,5300.0,47.52,47.52,47.32,47.32,5300.0
2015-04-30 12:00:00,47.32,47.37,47.31,47.32,11700.0,47.32,47.37,47.31,47.32,11700.0
2015-04-30 12:10:00,47.32,47.39,47.32,47.37,6200.0,47.32,47.39,47.32,47.37,6200.0
2015-04-30 12:20:00,47.38,47.38,47.31,47.32,6000.0,47.38,47.38,47.31,47.32,6000.0
2015-04-30 12:30:00,47.32,47.34,47.28,47.32,4400.0,47.32,47.34,47.28,47.32,4400.0
2015-04-30 12:40:00,47.32,47.34,47.28,47.31,4800.0,47.32,47.34,47.28,47.31,4800.0
2015-04-30 12:50:00,47.32,47.33,47.29,47.31,3300.0,47.32,47.33,47.29,47.31,3300.0
2015-04-30 13:00:00,47.34,47.35,47.28,47.32,2100.0,47.34,47.35,47.28,47.32,2100.0
2015-04-30 13:10:00,47.33,47.33,47.27,47.28,2200.0,47.33,47.33,47.27,47.28,2200.0
2015-04-30 13:20:00,47.29,47.29,47.18,47.2,4500.0,47.29,47.29,47.18,47.2,4500.0
2015-04-30 13:30:00,47.18,47.2,47.12,47.12,5400.0,47.18,47.2,47.12,47.12,5400.0
2015-04-30 13:40:00,47.13,47.17,47.06,47.06,4000.0,47.13,47.17,47.06,47.06,4000.0
2015-04-30 13:50:00,47.06,47.1,47.05,47.08,5000.0,47.06,47.1,47.05,47.08,5000.0
2015-04-30 14:00:00,47.08,47.09,47.02,47.06,8600.0,47.08,47.09,47.02,47.06,8600.0
2015-04-30 14:10:00,47.06,47.11,47.05,47.08,6700.0,47.06,47.11,47.05,47.08,6700.0
2015-04-30 14:20:00,47.08,47.08,46.96,46.98,8500.0,47.08,47.08,46.96,46.98,8500.0
2015-04-30 14:30:00,46.98,46.99,46.94,46.99,6000.0,46.98,46.99,46.94,46.99,6000.0
2015-04-30 14:40:00,46.99,47.0,46.9,46.94,7300.0,46.99,47.0,46.9,46.94,7300.0
2015-04-30 14:50:00,46.95,46.95,46.85,46.88,12800.0,46.95,46.95,46.85,46.88,12800.0
2015-04-30 15:00:00,46.85,46.86,46.79,46.81,12800.0,46.85,46.86,46.79,46.81,12800.0
2015-04-30 15:10:00,46.79,46.92,46.74,46.92,13400.0,46.79,46.92,46.74,46.92,13400.0
2015-04-30 15:20:00,46.97,46.98,46.84,46.89,11900.0,46.97,46.98,46.84,46.89,11900.0
2015-04-30 15:30:00,46.89,47.01,46.85,46.96,17100.0,46.89,47.01,46.85,46.96,17100.0
2015-04-30 15:40:00,46.95,46.95,46.83,46.89,18500.0,46.95,46.95,46.83,46.89,18500.0
2015-04-30 15:50:00,46.88,46.89,46.82,46.89,42900.0,46.88,46.89,46.82,46.89,42900.0
2015-05-01 09:30:00,47.09,47.24,46.9,47.19,9700.0,47.09,47.24,46.9,47.19,9700.0
2015-05-01 09:40:00,47.15,47.3,47.15,47.17,10400.0,47.15,47.3,47.15,47.17,10400.0
2015-05-01 09:50:00,47.14,47.16,46.96,47.09,14000.0,47.14,47.16,46.96,47.09,14000.0
2015-05-01 10:00:00,47.09,47.09,46.98,47.04,11900.0,47.09,47.09,46.98,47.04,11900.0
2015-05-01 10:10:00,47.04,47.12,47.02,47.11,20000.0,47.04,47.12,47.02,47.11,20000.0
2015-05-01 10:20:00,47.12,47.18,47.12,47.13,13300.0,47.12,47.18,47.12,47.13,13300.0
2015-05-01 10:30:00,47.15,47.19,47.0,47.01,10600.0,47.15,47.19,47.0,47.01,10600.0
2015-05-01 10:40:00,46.99,47.0,46.93,46.97,5700.0,46.99,47.0,46.93,46.97,5700.0
2015-05-01 10:50:00,46.97,47.04,46.95,47.02,12700.0,46.97,47.04,46.95,47.02,12700.0
2015-05-01 11:00:00,47.02,47.12,47.02,47.06,8100.0,47.02,47.12,47.02,47.06,8100.0
2015-05-01 11:10:00,47.05,47.07,46.98,47.07,9300.0,47.05,47.07,46.98,47.07,9300.0
2015-05-01 11:20:00,47.09,47.11,47.04,47.08,7300.0,47.09,47.11,47.04,47.08,7300.0
2015-05-01 11:30:00,47.09,47.1,47.01,47.03,9500.0,47.09,47.1,47.01,47.03,9500.0
2015-05-01 11:40:00,47.03,47.03,46.85,46.86,25100.0,47.03,47.03,46.85,46.86,25100.0
2015-05-01 11:50:00,46.83,46.98,46.81,46.95,9000.0,46.83,46.98,46.81,46.95,9000.0
2015-05-01 12:00:00,46.95,46.95,46.84,46.88,6500.0,46.95,46.95,46.84,46.88,6500.0
2015-05-01 12:10:00,46.87,46.92,46.84,46.9,5900.0,46.87,46.92,46.84,46.9,5900.0
2015-05-01 12:20:00,46.93,46.95,46.89,46.93,5800.0,46.93,46.95,46.89,46.93,5800.0
2015-05-01 12:30:00,46.94,46.96,46.89,46.92,6100.0,46.94,46.96,46.89,46.92,6100.0
2015-05-01 12:40:00,46.93,46.94,46.89,46.89,6000.0,46.93,46.94,46.89,46.89,6000.0
2015-05-01 12:50:00,46.88,46.91,46.86,46.9,3600.0,46.88,46.91,46.86,46.9,3600.0
2015-05-01 13:00:00,46.89,46.9,46.86,46.89,6400.0,46.89,46.9,46.86,46.89,6400.0
2015-05-01 13:10:00,46.9,46.97,46.9,46.92,6100.0,46.9,46.97,46.9,46.92,6100.0
2015-05-01 13:20:00,46.93,46.93,46.88,46.9,6100.0,46.93,46.93,46.88,46.9,6100.0
2015-05-01 13:30:00,46.91,46.93,46.89,46.93,6300.0,46.91,46.93,46.89,46.93,6300.0
2015-05-01 13:40:00,46.93,46.96,46.88,46.95,6300.0,46.93,46.96,46.88,46.95,6300.0
2015-05-01 13:50:00,46.97,47.03,46.97,47.02,5800.0,46.97,47.03,46.97,47.02,5800.0
2015-05-01 14:00:00,47.02,47.08,47.01,47.03,8000.0,47.02,47.08,47.01,47.03,8000.0
2015-05-01 14:10:00,47.06,47.09,47.03,47.09,7000.0,47.06,47.09,47.03,47.09,7000.0
2015-05-01 14:20:00,47.1,47.14,47.07,47.13,11400.0,47.1,47.14,47.07,47.13,11400.0
2015-05-01 14:30:00,47.13,47.13,47.07,47.1,7500.0,47.13,47.13,47.07,47.1,7500.0
2015-05-01 14:40:00,47.1,47.19,47.06,47.18,26500.0,47.1,47.19,47.06,47.18,26500.0
2015-05-01 14:50:00,47.19,47.19,47.08,47.08,10700.0,47.19,47.19,47.08,47.08,10700.0
2015-05-01 15:00:00,47.08,47.1,47.04,47.05,17100.0,47.08,47.1,47.04,47.05,17100.0
2015-05-01 15:10:00,47.04,47.13,47.03,47.11,15900.0,47.04,47.13,47.03,47.11,15900.0
2015-05-01 15:20:00,47.11,47.12,47.09,47.09,13500.0,47.11,47.12,47.09,47.09,13500.0
2015-05-01 15:30:00,47.09,47.14,47.06,47.1,25500.0,47.09,47.14,47.06,47.1,25500.0
2015-05-01 15:40:00,47.11,47.16,47.05,47.06,37900.0,47.11,47.16,47.05,47.06,37900.0
2015-05-01 15:50:00,47.07,47.12,47.02,47.08,47400.0,47.07,47.12,47.02,47.08,47400.0
2015-05-04 09:30:00,47.1,47.28,46.98,47.24,6500.0,47.1,47.28,46.98,47.24,6500.0
2015-05-04 09:40:00,47.25,47.38,47.25,47.34,5700.0,47.25,47.38,47.25,47.34,5700.0
2015-05-04 09:50:00,47.37,47.5,47.37,47.47,6400.0,47.37,47.5,47.37,47.47,6400.0
2015-05-04 10:00:00,47.47,47.56,47.44,47.51,8700.0,47.47,47.56,47.44,47.51,8700.0
2015-05-04 10:10:00,47.51,47.58,47.48,47.52,10200.0,47.51,47.58,47.48,47.52,10200.0
2015-05-04 10:20:00,47.53,47.53,47.42,47.45,4200.0,47.53,47.53,47.42,47.45,4200.0
2015-05-04 10:30:00,47.45,47.46,47.36,47.36,3600.0,47.45,47.46,47.36,47.36,3600.0
2015-05-04 10:40:00,47.36,47.45,47.32,47.32,8200.0,47.36,47.45,47.32,47.32,8200.0
2015-05-04 10:50:00,47.3,47.32,47.26,47.28,5300.0,47.3,47.32,47.26,47.28,5300.0
2015-05-04 11:00:00,47.28,47.33,47.24,47.31,16900.0,47.28,47.33,47.24,47.31,16900.0
2015-05-04 11:10:00,47.32,47.32,47.24,47.26,2500.0,47.32,47.32,47.24,47.26,2500.0
2015-05-04 11:20:00,47.27,47.34,47.27,47.28,5600.0,47.27,47.34,47.27,47.28,5600.0
2015-05-04 11:30:00,47.27,47.32,47.25,47.31,6000.0,47.27,47.32,47.25,47.31,6000.0
2015-05-04 11:40:00,47.31,47.36,47.3,47.36,4800.0,47.31,47.36,47.3,47.36,4800.0
2015-05-04 11:50:00,47.38,47.38,47.33,47.38,4700.0,47.38,47.38,47.33,47.38,4700.0
2015-05-04 12:00:00,47.38,47.43,47.37,47.41,5500.0,47.38,47.43,47.37,47.41,5500.0
2015-05-04 12:10:00,47.43,47.47,47.38,47.39,11700.0,47.43,47.47,47.38,47.39,11700.0
2015-05-04 12:20:00,47.37,47.39,47.34,47.39,3100.0,47.37,47.39,47.34,47.39,3100.0
2015-05-04 12:30:00,47.41,47.42,47.35,47.38,3400.0,47.41,47.42,47.35,47.38,3400.0
2015-05-04 12:40:00,47.37,47.38,47.36,47.37,4000.0,47.37,47.38,47.36,47.37,4000.0
2015-05-04 12:50:00,47.38,47.41,47.38,47.39,2500.0,47.38,47.41,47.38,47.39,2500.0
2015-05-04 13:00:00,47.39,47.39,47.29,47.3,4900.0,47.39,47.39,47.29,47.3,4900.0
2015-05-04 13:10:00,47.3,47.32,47.3,47.31,1400.0,47.3,47.32,47.3,47.31,1400.0
2015-05-04 13:20:00,47.3,47.35,47.27,47.33,5700.0,47.3,47.35,47.27,47.33,5700.0
2015-05-04 13:30:00,47.33,47.34,47.29,47.34,4500.0,47.33,47.34,47.29,47.34,4500.0
2015-05-04 13:40:00,47.35,47.36,47.31,47.34,5500.0,47.35,47.36,47.31,47.34,5500.0
2015-05-04 13:50:00,47.35,47.41,47.35,47.41,2000.0,47.35,47.41,47.35,47.41,2000.0
2015-05-04 14:00:00,47.42,47.43,47.38,47.39,4800.0,47.42,47.43,47.38,47.39,4800.0
2015-05-04 14:10:00,47.4,47.4,47.33,47.34,5400.0,47.4,47.4,47.33,47.34,5400.0
2015-05-04 14:20:00,47.36,47.47,47.33,47.4,29700.0,47.36,47.47,47.33,47.4,29700.0
2015-05-04 14:30:00,47.41,47.47,47.39,47.45,8300.0,47.41,47.47,47.39,47.45,8300.0
2015-05-04 14:40:00,47.46,47.48,47.42,47.44,6900.0,47.46,47.48,47.42,47.44,6900.0
2015-05-04 14:50:00,47.45,47.46,47.41,47.43,5400.0,47.45,47.46,47.41,47.43,5400.0
2015-05-04 15:00:00,47.42,47.42,47.39,47.4,8300.0,47.42,47.42,47.39,47.4,8300.0
2015-05-04 15:10:00,47.37,47.38,47.31,47.31,6600.0,47.37,47.38,47.31,47.31,6600.0
2015-05-04 15:20:00,47.32,47.34,47.3,47.32,6000.0,47.32,47.34,47.3,47.32,6000.0
2015-05-04 15:30:00,47.32,47.34,47.27,47.28,12800.0,47.32,47.34,47.27,47.28,12800.0
2015-05-04 15:40:00,47.29,47.34,47.26,47.26,15500.0,47.29,47.34,47.26,47.26,15500.0
2015-05-04 15:50:00,47.26,47.3,47.2,47.23,41800.0,47.26,47.3,47.2,47.23,41800.0
2015-05-05 09:30:00,46.97,47.07,46.9,47.07,7300.0,46.97,47.07,46.9,47.07,7300.0
2015-05-05 09:40:00,47.05,47.07,46.85,46.87,8500.0,47.05,47.07,46.85,46.87,8500.0
2015-05-05 09:50:00,46.88,46.95,46.83,46.91,10600.0,46.88,46.95,46.83,46.91,10600.0
2015-05-05 10:00:00,46.91,46.92,46.83,46.92,10700.0,46.91,46.92,46.83,46.92,10700.0
2015-05-05 10:10:00,46.92,46.92,46.79,46.79,7500.0,46.92,46.92,46.79,46.79,7500.0
2015-05-05 10:20:00,46.79,46.87,46.78,46.85,6300.0,46.79,46.87,46.78,46.85,6300.0
2015-05-05 10:30:00,46.86,46.88,46.8,46.84,9500.0,46.86,46.88,46.8,46.84,9500.0
2015-05-05 10:40:00,46.84,46.91,46.79,46.9,6300.0,46.84,46.91,46.79,46.9,6300.0
2015-05-05 10:50:00,46.9,46.93,46.87,46.91,5000.0,46.9,46.93,46.87,46.91,5000.0
2015-05-05 11:00:00,46.9,46.92,46.74,46.8,6900.0,46.9,46.92,46.74,46.8,6900.0
2015-05-05 11:10:00,46.8,46.83,46.76,46.77,5900.0,46.8,46.83,46.76,46.77,5900.0
2015-05-05 11:20:00,46.76,46.77,46.68,46.69,5300.0,46.76,46.77,46.68,46.69,5300.0
2015-05-05 11:30:00,46.69,46.77,46.67,46.75,5800.0,46.69,46.77,46.67,46.75,5800.0
2015-05-05 11:40:00,46.75,46.78,46.75,46.75,4900.0,46.75,46.78,46.75,46.75,4900.0
2015-05-05 11:50:00,46.75,46.75,46.68,46.74,5300.0,46.75,46.75,46.68,46.74,5300.0
2015-05-05 12:00:00,46.75,46.79,46.74,46.78,6500.0,46.75,46.79,46.74,46.78,6500.0
2015-05-05 12:10:00,46.81,46.84,46.8,46.83,3700.0,46.81,46.84,46.8,46.83,3700.0
2015-05-05 12:20:00,46.83,46.83,46.8,46.8,3400.0,46.83,46.83,46.8,46.8,3400.0
2015-05-05 12:30:00,46.81,46.82,46.79,46.82,2700.0,46.81,46.82,46.79,46.82,2700.0
2015-05-05 12:40:00,46.81,46.82,46.78,46.81,5000.0,46.81,46.82,46.78,46.81,5000.0
2015-05-05 12:50:00,46.81,46.81,46.74,46.76,2900.0,46.81,46.81,46.74,46.76,2900.0
2015-05-05 13:00:00,46.77,46.77,46.68,46.69,6200.0,46.77,46.77,46.68,46.69,6200.0
2015-05-05 13:10:00,46.69,46.71,46.62,46.62,3100.0,46.69,46.71,46.62,46.62,3100.0
2015-05-05 13:20:00,46.61,46.61,46.55,46.6,6700.0,46.61,46.61,46.55,46.6,6700.0
2015-05-05 13:30:00,46.6,46.63,46.56,46.62,5500.0,46.6,46.63,46.56,46.62,5500.0
2015-05-05 13:40:00,46.63,46.63,46.59,46.61,5700.0,46.63,46.63,46.59,46.61,5700.0
2015-05-05 13:50:00,46.61,46.65,46.6,46.65,7600.0,46.61,46.65,46.6,46.65,7600.0
2015-05-05 14:00:00,46.65,46.65,46.59,46.64,6800.0,46.65,46.65,46.59,46.64,6800.0
2015-05-05 14:10:00,46.64,46.68,46.61,46.67,6200.0,46.64,46.68,46.61,46.67,6200.0
2015-05-05 14:20:00,46.67,46.68,46.57,46.58,6100.0,46.67,46.68,46.57,46.58,6100.0
2015-05-05 14:30:00,46.58,46.67,46.58,46.67,4900.0,46.58,46.67,46.58,46.67,4900.0
2015-05-05 14:40:00,46.66,46.66,46.57,46.57,6400.0,46.66,46.66,46.57,46.57,6400.0
2015-05-05 14:50:00,46.56,46.69,46.56,46.66,9800.0,46.56,46.69,46.56,46.66,9800.0
2015-05-05 15:00:00,46.67,46.69,46.63,46.63,10800.0,46.67,46.69,46.63,46.63,10800.0
2015-05-05 15:10:00,46.62,46.71,46.62,46.69,8200.0,46.62,46.71,46.62,46.69,8200.0
2015-05-05 15:20:00,46.69,46.74,46.63,46.71,15400.0,46.69,46.74,46.63,46.71,15400.0
2015-05-05 15:30:00,46.71,46.75,46.7,46.72,8700.0,46.71,46.75,46.7,46.72,8700.0
2015-05-05 15:40:00,46.71,46.74,46.66,46.66,10000.0,46.71,46.74,46.66,46.66,10000.0
2015-05-05 15:50:00,46.66,46.66,46.57,46.62,67400.0,46.66,46.66,46.57,46.62,67400.0
2015-05-06 09:30:00,46.9,46.92,46.67,46.67,6700.0,46.9,46.92,46.67,46.67,6700.0
2015-05-06 09:40:00,46.7,46.7,46.53,46.62,9500.0,46.7,46.7,46.53,46.62,9500.0
2015-05-06 09:50:00,46.6,46.64,46.55,46.63,6400.0,46.6,46.64,46.55,46.63,6400.0
2015-05-06 10:00:00,46.67,46.69,46.49,46.49,9600.0,46.67,46.69,46.49,46.49,9600.0
2015-05-06 10:10:00,46.44,46.59,46.44,46.58,9000.0,46.44,46.59,46.44,46.58,9000.0
2015-05-06 10:20:00,46.62,46.62,46.52,46.58,7800.0,46.62,46.62,46.52,46.58,7800.0
2015-05-06 10:30:00,46.61,46.61,46.46,46.48,17800.0,46.61,46.61,46.46,46.48,17800.0
2015-05-06 10:40:00,46.5,46.66,46.5,46.65,25000.0,46.5,46.66,46.5,46.65,25000.0
2015-05-06 10:50:00,46.7,46.71,46.64,46.68,10100.0,46.7,46.71,46.64,46.68,10100.0
2015-05-06 11:00:00,46.68,46.72,46.62,46.65,8700.0,46.68,46.72,46.62,46.65,8700.0
2015-05-06 11:10:00,46.67,46.68,46.54,46.54,15800.0,46.67,46.68,46.54,46.54,15800.0
2015-05-06 11:20:00,46.56,46.6,46.55,46.58,8300.0,46.56,46.6,46.55,46.58,8300.0
2015-05-06 11:30:00,46.58,46.6,46.55,46.59,18800.0,46.58,46.6,46.55,46.59,18800.0
2015-05-06 11:40:00,46.59,46.69,46.59,46.66,10900.0,46.59,46.69,46.59,46.66,10900.0
2015-05-06 11:50:00,46.65,46.7,46.65,46.66,9100.0,46.65,46.7,46.65,46.66,9100.0
2015-05-06 12:00:00,46.69,46.69,46.59,46.6,6500.0,46.69,46.69,46.59,46.6,6500.0
2015-05-06 12:10:00,46.59,46.68,46.59,46.68,5400.0,46.59,46.68,46.59,46.68,5400.0
2015-05-06 12:20:00,46.68,46.71,46.64,46.68,9900.0,46.68,46.71,46.64,46.68,9900.0
2015-05-06 12:30:00,46.68,46.75,46.68,46.73,6700.0,46.68,46.75,46.68,46.73,6700.0
2015-05-06 12:40:00,46.73,46.76,46.69,46.73,12700.0,46.73,46.76,46.69,46.73,12700.0
2015-05-06 12:50:00,46.72,46.72,46.67,46.71,4200.0,46.72,46.72,46.67,46.71,4200.0
2015-05-06 13:00:00,46.71,46.71,46.66,46.7,5700.0,46.71,46.71,46.66,46.7,5700.0
2015-05-06 13:10:00,46.7,46.76,46.69,46.76,4400.0,46.7,46.76,46.69,46.76,4400.0
2015-05-06 13:20:00,46.76,46.77,46.73,46.74,5000.0,46.76,46.77,46.73,46.74,5000.0
2015-05-06 13:30:00,46.73,46.75,46.69,46.75,5400.0,46.73,46.75,46.69,46.75,5400.0
2015-05-06 13:40:00,46.75,46.77,46.71,46.73,5100.0,46.75,46.77,46.71,46.73,5100.0
2015-05-06 13:50:00,46.73,46.75,46.68,46.74,5600.0,46.73,46.75,46.68,46.74,5600.0
2015-05-06 14:00:00,46.74,46.76,46.72,46.73,4600.0,46.74,46.76,46.72,46.73,4600.0
2015-05-06 14:10:00,46.74,46.74,46.65,46.71,5100.0,46.74,46.74,46.65,46.71,5100.0
2015-05-06 14:20:00,46.71,46.71,46.61,46.65,5600.0,46.71,46.71,46.61,46.65,5600.0
2015-05-06 14:30:00,46.65,46.65,46.59,46.61,8800.0,46.65,46.65,46.59,46.61,8800.0
2015-05-06 14:40:00,46.61,46.64,46.57,46.61,14200.0,46.61,46.64,46.57,46.61,14200.0
2015-05-06 14:50:00,46.64,46.67,46.61,46.66,16600.0,46.64,46.67,46.61,46.66,16600.0
2015-05-06 15:00:00,46.67,46.7,46.66,46.7,6400.0,46.67,46.7,46.66,46.7,6400.0
2015-05-06 15:10:00,46.7,46.7,46.63,46.63,6600.0,46.7,46.7,46.63,46.63,6600.0
2015-05-06 15:20:00,46.63,46.69,46.63,46.69,8200.0,46.63,46.69,46.63,46.69,8200.0
2015-05-06 15:30:00,46.69,46.76,46.67,46.74,26800.0,46.69,46.76,46.67,46.74,26800.0
2015-05-06 15:40:00,46.73,46.76,46.7,46.73,10100.0,46.73,46.76,46.7,46.73,10100.0
2015-05-06 15:50:00,46.72,46.83,46.68,46.82,43700.0,46.72,46.83,46.68,46.82,43700.0
2015-05-07 09:30:00,46.74,46.86,46.67,46.79,26200.0,46.74,46.86,46.67,46.79,26200.0
2015-05-07 09:40:00,47.0,47.0,46.82,46.89,12900.0,47.0,47.0,46.82,46.89,12900.0
2015-05-07 09:50:00,46.89,46.92,46.64,46.76,7700.0,46.89,46.92,46.64,46.76,7700.0
2015-05-07 10:00:00,46.73,46.86,46.69,46.84,17900.0,46.73,46.86,46.69,46.84,17900.0
2015-05-07 10:10:00,46.85,46.97,46.82,46.95,14700.0,46.85,46.97,46.82,46.95,14700.0
2015-05-07 10:20:00,46.95,47.01,46.92,46.96,14300.0,46.95,47.01,46.92,46.96,14300.0
2015-05-07 10:30:00,46.96,46.98,46.87,46.92,5400.0,46.96,46.98,46.87,46.92,5400.0
2015-05-07 10:40:00,46.95,47.04,46.93,47.0,5700.0,46.95,47.04,46.93,47.0,5700.0
2015-05-07 10:50:00,47.01,47.1,47.0,47.09,6700.0,47.01,47.1,47.0,47.09,6700.0
2015-05-07 11:00:00,47.1,47.13,47.06,47.09,9200.0,47.1,47.13,47.06,47.09,9200.0
2015-05-07 11:10:00,47.09,47.1,47.05,47.08,15900.0,47.09,47.1,47.05,47.08,15900.0
2015-05-07 11:20:00,47.08,47.1,47.04,47.06,13900.0,47.08,47.1,47.04,47.06,13900.0
2015-05-07 11:30:00,47.06,47.06,47.03,47.03,3100.0,47.06,47.06,47.03,47.03,3100.0
2015-05-07 11:40:00,47.03,47.09,47.02,47.09,10100.0,47.03,47.09,47.02,47.09,10100.0
2015-05-07 11:50:00,47.07,47.09,47.05,47.05,4200.0,47.07,47.09,47.05,47.05,4200.0
2015-05-07 12:00:00,47.06,47.07,47.04,47.05,5600.0,47.06,47.07,47.04,47.05,5600.0
2015-05-07 12:10:00,47.05,47.11,47.04,47.05,30900.0,47.05,47.11,47.04,47.05,30900.0
2015-05-07 12:20:00,47.05,47.06,47.02,47.02,8900.0,47.05,47.06,47.02,47.02,8900.0
2015-05-07 12:30:00,47.03,47.1,47.03,47.06,23100.0,47.03,47.1,47.03,47.06,23100.0
2015-05-07 12:40:00,47.06,47.07,47.0,47.0,17200.0,47.06,47.07,47.0,47.0,17200.0
2015-05-07 12:50:00,47.0,47.05,46.98,47.02,11800.0,47.0,47.05,46.98,47.02,11800.0
2015-05-07 13:00:00,47.03,47.07,47.0,47.01,5900.0,47.03,47.07,47.0,47.01,5900.0
2015-05-07 13:10:00,47.02,47.05,47.0,47.0,9600.0,47.02,47.05,47.0,47.0,9600.0
2015-05-07 13:20:00,47.0,47.04,46.99,47.02,4800.0,47.0,47.04,46.99,47.02,4800.0
2015-05-07 13:30:00,47.03,47.05,47.02,47.02,10500.0,47.03,47.05,47.02,47.02,10500.0
2015-05-07 13:40:00,47.03,47.06,47.0,47.02,8500.0,47.03,47.06,47.0,47.02,8500.0
2015-05-07 13:50:00,47.03,47.04,46.99,47.01,12300.0,47.03,47.04,46.99,47.01,12300.0
2015-05-07 14:00:00,47.01,47.03,47.0,47.02,6200.0,47.01,47.03,47.0,47.02,6200.0
2015-05-07 14:10:00,47.02,47.07,47.02,47.05,71700.0,47.02,47.07,47.02,47.05,71700.0
2015-05-07 14:20:00,47.04,47.06,47.03,47.04,5700.0,47.04,47.06,47.03,47.04,5700.0
2015-05-07 14:30:00,47.04,47.06,47.01,47.05,5900.0,47.04,47.06,47.01,47.05,5900.0
2015-05-07 14:40:00,47.05,47.06,47.02,47.05,28800.0,47.05,47.06,47.02,47.05,28800.0
2015-05-07 14:50:00,47.05,47.11,47.05,47.1,53800.0,47.05,47.11,47.05,47.1,53800.0
2015-05-07 15:00:00,47.1,47.11,47.04,47.07,7400.0,47.1,47.11,47.04,47.07,7400.0
2015-05-07 15:10:00,47.07,47.07,47.04,47.06,8300.0,47.07,47.07,47.04,47.06,8300.0
2015-05-07 15:20:00,47.06,47.07,47.02,47.06,12900.0,47.06,47.07,47.02,47.06,12900.0
2015-05-07 15:30:00,47.06,47.1,47.05,47.05,17400.0,47.06,47.1,47.05,47.05,17400.0
2015-05-07 15:40:00,47.05,47.09,47.04,47.08,38100.0,47.05,47.09,47.04,47.08,38100.0
2015-05-07 15:50:00,47.09,47.14,47.06,47.12,104700.0,47.09,47.14,47.06,47.12,104700.0
2015-05-08 09:30:00,47.64,47.7,47.2,47.55,49500.0,47.64,47.7,47.2,47.55,49500.0
2015-05-08 09:40:00,47.65,47.91,47.61,47.77,12800.0,47.65,47.91,47.61,47.77,12800.0
2015-05-08 09:50:00,47.79,47.82,47.71,47.79,11900.0,47.79,47.82,47.71,47.79,11900.0
2015-05-08 10:00:00,47.82,47.89,47.78,47.78,13800.0,47.82,47.89,47.78,47.78,13800.0
2015-05-08 10:10:00,47.79,47.79,47.74,47.74,8200.0,47.79,47.79,47.74,47.74,8200.0
2015-05-08 10:20:00,47.77,47.85,47.74,47.84,9200.0,47.77,47.85,47.74,47.84,9200.0
2015-05-08 10:30:00,47.85,47.9,47.78,47.79,11500.0,47.85,47.9,47.78,47.79,11500.0
2015-05-08 10:40:00,47.78,47.84,47.77,47.8,7000.0,47.78,47.84,47.77,47.8,7000.0
2015-05-08 10:50:00,47.81,47.86,47.76,47.76,10100.0,47.81,47.86,47.76,47.76,10100.0
2015-05-08 11:00:00,47.77,47.89,47.76,47.87,7600.0,47.77,47.89,47.76,47.87,7600.0
2015-05-08 11:10:00,47.88,47.9,47.86,47.9,11400.0,47.88,47.9,47.86,47.9,11400.0
2015-05-08 11:20:00,47.89,47.92,47.87,47.91,25700.0,47.89,47.92,47.87,47.91,25700.0
2015-05-08 11:30:00,47.92,47.99,47.91,47.98,17800.0,47.92,47.99,47.91,47.98,17800.0
2015-05-08 11:40:00,47.98,48.01,47.96,47.99,23900.0,47.98,48.01,47.96,47.99,23900.0
2015-05-08 11:50:00,47.99,48.08,47.98,48.04,39700.0,47.99,48.08,47.98,48.04,39700.0
2015-05-08 12:00:00,48.05,48.07,47.88,47.9,19900.0,48.05,48.07,47.88,47.9,19900.0
2015-05-08 12:10:00,47.89,47.92,47.87,47.9,3800.0,47.89,47.92,47.87,47.9,3800.0
2015-05-08 12:20:00,47.92,48.02,47.92,47.99,8500.0,47.92,48.02,47.92,47.99,8500.0
2015-05-08 12:30:00,47.98,48.03,47.97,48.01,6300.0,47.98,48.03,47.97,48.01,6300.0
2015-05-08 12:40:00,48.02,48.02,47.97,48.0,7900.0,48.02,48.02,47.97,48.0,7900.0
2015-05-08 12:50:00,48.02,48.03,47.97,48.0,8700.0,48.02,48.03,47.97,48.0,8700.0
2015-05-08 13:00:00,47.99,48.0,47.97,47.98,8300.0,47.99,48.0,47.97,47.98,8300.0
2015-05-08 13:10:00,47.98,48.0,47.95,47.97,9900.0,47.98,48.0,47.95,47.97,9900.0
2015-05-08 13:20:00,47.98,47.99,47.9,47.9,10700.0,47.98,47.99,47.9,47.9,10700.0
2015-05-08 13:30:00,47.91,47.91,47.82,47.82,7600.0,47.91,47.91,47.82,47.82,7600.0
2015-05-08 13:40:00,47.83,47.87,47.83,47.84,6300.0,47.83,47.87,47.83,47.84,6300.0
2015-05-08 13:50:00,47.82,47.85,47.8,47.85,6700.0,47.82,47.85,47.8,47.85,6700.0
2015-05-08 14:00:00,47.86,47.88,47.84,47.87,9300.0,47.86,47.88,47.84,47.87,9300.0
2015-05-08 14:10:00,47.87,47.95,47.84,47.95,26500.0,47.87,47.95,47.84,47.95,26500.0
2015-05-08 14:20:00,47.94,47.98,47.94,47.98,6400.0,47.94,47.98,47.94,47.98,6400.0
2015-05-08 14:30:00,47.98,47.99,47.94,47.99,14000.0,47.98,47.99,47.94,47.99,14000.0
2015-05-08 14:40:00,47.99,48.01,47.98,48.0,11500.0,47.99,48.01,47.98,48.0,11500.0
2015-05-08 14:50:00,48.0,48.01,47.96,47.99,16300.0,48.0,48.01,47.96,47.99,16300.0
2015-05-08 15:00:00,48.0,48.0,47.94,47.94,10200.0,48.0,48.0,47.94,47.94,10200.0
2015-05-08 15:10:00,47.96,48.02,47.94,48.01,13800.0,47.96,48.02,47.94,48.01,13800.0
2015-05-08 15:20:00,48.01,48.01,47.94,47.96,14700.0,48.01,48.01,47.94,47.96,14700.0
2015-05-08 15:30:00,47.96,48.09,47.96,48.04,24900.0,47.96,48.09,47.96,48.04,24900.0
2015-05-08 15:40:00,48.04,48.05,47.98,47.99,17300.0,48.04,48.05,47.98,47.99,17300.0
2015-05-08 15:50:00,47.99,48.09,47.97,47.99,74500.0,47.99,48.09,47.97,47.99,74500.0
2015-05-11 09:30:00,47.83,48.07,47.5,48.04,21300.0,47.83,48.07,47.5,48.04,21300.0
2015-05-11 09:40:00,48.02,48.19,47.92,48.15,20100.0,48.02,48.19,47.92,48.15,20100.0
2015-05-11 09:50:00,48.16,48.17,48.0,48.08,21800.0,48.16,48.17,48.0,48.08,21800.0
2015-05-11 10:00:00,48.12,48.28,48.11,48.26,27500.0,48.12,48.28,48.11,48.26,27500.0
2015-05-11 10:10:00,48.27,48.36,48.25,48.32,29400.0,48.27,48.36,48.25,48.32,29400.0
2015-05-11 10:20:00,48.32,48.36,48.3,48.32,24400.0,48.32,48.36,48.3,48.32,24400.0
2015-05-11 10:30:00,48.32,48.32,48.22,48.24,17100.0,48.32,48.32,48.22,48.24,17100.0
2015-05-11 10:40:00,48.23,48.28,48.21,48.26,8600.0,48.23,48.28,48.21,48.26,8600.0
2015-05-11 10:50:00,48.27,48.29,48.21,48.23,9600.0,48.27,48.29,48.21,48.23,9600.0
2015-05-11 11:00:00,48.22,48.29,48.18,48.29,9000.0,48.22,48.29,48.18,48.29,9000.0
2015-05-11 11:10:00,48.31,48.37,48.3,48.35,9900.0,48.31,48.37,48.3,48.35,9900.0
2015-05-11 11:20:00,48.35,48.37,48.25,48.26,11800.0,48.35,48.37,48.25,48.26,11800.0
2015-05-11 11:30:00,48.26,48.26,48.19,48.22,7400.0,48.26,48.26,48.19,48.22,7400.0
2015-05-11 11:40:00,48.24,48.28,48.23,48.27,4600.0,48.24,48.28,48.23,48.27,4600.0
2015-05-11 11:50:00,48.27,48.28,48.25,48.27,12000.0,48.27,48.28,48.25,48.27,12000.0
2015-05-11 12:00:00,48.27,48.28,48.21,48.24,11100.0,48.27,48.28,48.21,48.24,11100.0
2015-05-11 12:10:00,48.24,48.25,48.19,48.21,7100.0,48.24,48.25,48.19,48.21,7100.0
2015-05-11 12:20:00,48.21,48.21,48.17,48.21,5200.0,48.21,48.21,48.17,48.21,5200.0
2015-05-11 12:30:00,48.2,48.21,48.14,48.15,8500.0,48.2,48.21,48.14,48.15,8500.0
2015-05-11 12:40:00,48.17,48.19,48.15,48.17,5000.0,48.17,48.19,48.15,48.17,5000.0
2015-05-11 12:50:00,48.18,48.27,48.18,48.26,12900.0,48.18,48.27,48.18,48.26,12900.0
2015-05-11 13:00:00,48.26,48.32,48.26,48.3,10200.0,48.26,48.32,48.26,48.3,10200.0
2015-05-11 13:10:00,48.29,48.35,48.28,48.35,9600.0,48.29,48.35,48.28,48.35,9600.0
2015-05-11 13:20:00,48.35,48.37,48.34,48.35,9800.0,48.35,48.37,48.34,48.35,9800.0
2015-05-11 13:30:00,48.36,48.37,48.34,48.35,7500.0,48.36,48.37,48.34,48.35,7500.0
2015-05-11 13:40:00,48.35,48.36,48.31,48.32,8600.0,48.35,48.36,48.31,48.32,8600.0
2015-05-11 13:50:00,48.29,48.29,48.26,48.26,8400.0,48.29,48.29,48.26,48.26,8400.0
2015-05-11 14:00:00,48.27,48.35,48.26,48.34,15500.0,48.27,48.35,48.26,48.34,15500.0
2015-05-11 14:10:00,48.33,48.35,48.26,48.28,12300.0,48.33,48.35,48.26,48.28,12300.0
2015-05-11 14:20:00,48.28,48.3,48.28,48.29,11600.0,48.28,48.3,48.28,48.29,11600.0
2015-05-11 14:30:00,48.28,48.29,48.25,48.25,13000.0,48.28,48.29,48.25,48.25,13000.0
2015-05-11 14:40:00,48.26,48.27,48.24,48.25,11200.0,48.26,48.27,48.24,48.25,11200.0
2015-05-11 14:50:00,48.24,48.25,48.19,48.21,12800.0,48.24,48.25,48.19,48.21,12800.0
2015-05-11 15:00:00,48.21,48.26,48.17,48.26,21100.0,48.21,48.26,48.17,48.26,21100.0
2015-05-11 15:10:00,48.26,48.31,48.25,48.28,10800.0,48.26,48.31,48.25,48.28,10800.0
2015-05-11 15:20:00,48.28,48.32,48.28,48.29,15600.0,48.28,48.32,48.28,48.29,15600.0
2015-05-11 15:30:00,48.29,48.3,48.22,48.24,20800.0,48.29,48.3,48.22,48.24,20800.0
2015-05-11 15:40:00,48.24,48.25,48.22,48.24,28800.0,48.24,48.25,48.22,48.24,28800.0
2015-05-11 15:50:00,48.23,48.27,48.22,48.25,64800.0,48.23,48.27,48.22,48.25,64800.0
2015-05-12 09:30:00,48.17,48.17,47.93,48.09,22200.0,48.17,48.17,47.93,48.09,22200.0
2015-05-12 09:40:00,48.05,48.09,47.66,47.83,17100.0,48.05,48.09,47.66,47.83,17100.0
2015-05-12 09:50:00,47.85,48.0,47.85,47.85,16700.0,47.85,48.0,47.85,47.85,16700.0
2015-05-12 10:00:00,47.86,47.89,47.72,47.86,13600.0,47.86,47.89,47.72,47.86,13600.0
2015-05-12 10:10:00,47.85,47.91,47.8,47.82,7100.0,47.85,47.91,47.8,47.82,7100.0
2015-05-12 10:20:00,47.82,47.85,47.75,47.75,9300.0,47.82,47.85,47.75,47.75,9300.0
2015-05-12 10:30:00,47.75,47.89,47.75,47.88,9100.0,47.75,47.89,47.75,47.88,9100.0
2015-05-12 10:40:00,47.92,48.06,47.92,48.03,6100.0,47.92,48.06,47.92,48.03,6100.0
2015-05-12 10:50:00,48.04,48.12,48.04,48.06,11300.0,48.04,48.12,48.04,48.06,11300.0
2015-05-12 11:00:00,48.07,48.19,48.04,48.12,6300.0,48.07,48.19,48.04,48.12,6300.0
2015-05-12 11:10:00,48.12,48.12,48.04,48.05,10200.0,48.12,48.12,48.04,48.05,10200.0
2015-05-12 11:20:00,48.06,48.15,48.06,48.09,7100.0,48.06,48.15,48.06,48.09,7100.0
2015-05-12 11:30:00,48.09,48.12,48.05,48.06,6700.0,48.09,48.12,48.05,48.06,6700.0
2015-05-12 11:40:00,48.06,48.11,48.04,48.1,4400.0,48.06,48.11,48.04,48.1,4400.0
2015-05-12 11:50:00,48.09,48.1,47.99,47.99,4300.0,48.09,48.1,47.99,47.99,4300.0
2015-05-12 12:00:00,47.99,48.03,47.96,47.96,6600.0,47.99,48.03,47.96,47.96,6600.0
2015-05-12 12:10:00,47.96,47.96,47.92,47.92,4700.0,47.96,47.96,47.92,47.92,4700.0
2015-05-12 12:20:00,47.92,47.96,47.91,47.91,10400.0,47.92,47.96,47.91,47.91,10400.0
2015-05-12 12:30:00,47.91,48.03,47.91,48.03,6700.0,47.91,48.03,47.91,48.03,6700.0
2015-05-12 12:40:00,48.03,48.04,48.02,48.02,3400.0,48.03,48.04,48.02,48.02,3400.0
2015-05-12 12:50:00,48.02,48.07,48.02,48.05,7400.0,48.02,48.07,48.02,48.05,7400.0
2015-05-12 13:00:00,48.05,48.08,48.03,48.08,3300.0,48.05,48.08,48.03,48.08,3300.0
2015-05-12 13:10:00,48.11,48.2,48.11,48.16,7200.0,48.11,48.2,48.11,48.16,7200.0
2015-05-12 13:20:00,48.16,48.16,48.09,48.09,5100.0,48.16,48.16,48.09,48.09,5100.0
2015-05-12 13:30:00,48.08,48.09,48.02,48.03,6400.0,48.08,48.09,48.02,48.03,6400.0
2015-05-12 13:40:00,48.03,48.03,47.98,48.0,4800.0,48.03,48.03,47.98,48.0,4800.0
2015-05-12 13:50:00,48.0,48.01,47.95,48.0,4200.0,48.0,48.01,47.95,48.0,4200.0
2015-05-12 14:00:00,48.01,48.04,48.01,48.02,4700.0,48.01,48.04,48.01,48.02,4700.0
2015-05-12 14:10:00,48.03,48.04,47.96,47.97,11300.0,48.03,48.04,47.96,47.97,11300.0
2015-05-12 14:20:00,47.97,48.01,47.96,48.01,11200.0,47.97,48.01,47.96,48.01,11200.0
2015-05-12 14:30:00,48.0,48.04,47.98,48.04,9100.0,48.0,48.04,47.98,48.04,9100.0
2015-05-12 14:40:00,48.04,48.04,47.99,48.0,5100.0,48.04,48.04,47.99,48.0,5100.0
2015-05-12 14:50:00,48.01,48.02,47.93,47.94,7000.0,48.01,48.02,47.93,47.94,7000.0
2015-05-12 15:00:00,47.95,47.97,47.92,47.97,10600.0,47.95,47.97,47.92,47.97,10600.0
2015-05-12 15:10:00,47.97,47.99,47.93,47.94,12000.0,47.97,47.99,47.93,47.94,12000.0
2015-05-12 15:20:00,47.95,47.98,47.91,47.96,13700.0,47.95,47.98,47.91,47.96,13700.0
2015-05-12 15:30:00,47.96,47.98,47.94,47.96,19800.0,47.96,47.98,47.94,47.96,19800.0
2015-05-12 15:40:00,47.95,47.95,47.91,47.91,9800.0,47.95,47.95,47.91,47.91,9800.0
2015-05-12 15:50:00,47.91,47.92,47.88,47.89,39300.0,47.91,47.92,47.88,47.89,39300.0
2015-05-13 09:30:00,48.12,48.5,48.02,48.44,13100.0,48.12,48.5,48.02,48.44,13100.0
2015-05-13 09:40:00,48.41,48.5,48.34,48.5,16300.0,48.41,48.5,48.34,48.5,16300.0
2015-05-13 09:50:00,48.5,48.51,48.33,48.34,12300.0,48.5,48.51,48.33,48.34,12300.0
2015-05-13 10:00:00,48.33,48.39,48.18,48.39,8500.0,48.33,48.39,48.18,48.39,8500.0
2015-05-13 10:10:00,48.4,48.44,48.34,48.34,7900.0,48.4,48.44,48.34,48.34,7900.0
2015-05-13 10:20:00,48.31,48.41,48.3,48.35,7000.0,48.31,48.41,48.3,48.35,7000.0
2015-05-13 10:30:00,48.34,48.35,48.24,48.25,4600.0,48.34,48.35,48.24,48.25,4600.0
2015-05-13 10:40:00,48.26,48.3,48.24,48.28,6200.0,48.26,48.3,48.24,48.28,6200.0
2015-05-13 10:50:00,48.29,48.35,48.27,48.27,4900.0,48.29,48.35,48.27,48.27,4900.0
2015-05-13 11:00:00,48.26,48.26,48.19,48.23,5900.0,48.26,48.26,48.19,48.23,5900.0
2015-05-13 11:10:00,48.24,48.33,48.23,48.33,5200.0,48.24,48.33,48.23,48.33,5200.0
2015-05-13 11:20:00,48.32,48.34,48.26,48.3,8500.0,48.32,48.34,48.26,48.3,8500.0
2015-05-13 11:30:00,48.29,48.37,48.27,48.32,8200.0,48.29,48.37,48.27,48.32,8200.0
2015-05-13 11:40:00,48.33,48.41,48.33,48.38,5400.0,48.33,48.41,48.33,48.38,5400.0
2015-05-13 11:50:00,48.38,48.38,48.33,48.35,5900.0,48.38,48.38,48.33,48.35,5900.0
2015-05-13 12:00:00,48.36,48.39,48.32,48.33,7400.0,48.36,48.39,48.32,48.33,7400.0
2015-05-13 12:10:00,48.32,48.36,48.32,48.35,2500.0,48.32,48.36,48.32,48.35,2500.0
2015-05-13 12:20:00,48.35,48.35,48.29,48.31,4000.0,48.35,48.35,48.29,48.31,4000.0
2015-05-13 12:30:00,48.31,48.35,48.3,48.35,3500.0,48.31,48.35,48.3,48.35,3500.0
2015-05-13 12:40:00,48.35,48.36,48.31,48.34,5500.0,48.35,48.36,48.31,48.34,5500.0
2015-05-13 12:50:00,48.35,48.37,48.33,48.37,6400.0,48.35,48.37,48.33,48.37,6400.0
2015-05-13 13:00:00,48.38,48.46,48.38,48.46,6300.0,48.38,48.46,48.38,48.46,6300.0
2015-05-13 13:10:00,48.46,48.48,48.45,48.46,5400.0,48.46,48.48,48.45,48.46,5400.0
2015-05-13 13:20:00,48.46,48.48,48.44,48.48,10000.0,48.46,48.48,48.44,48.48,10000.0
2015-05-13 13:30:00,48.48,48.5,48.46,48.46,8800.0,48.48,48.5,48.46,48.46,8800.0
2015-05-13 13:40:00,48.46,48.47,48.42,48.42,6800.0,48.46,48.47,48.42,48.42,6800.0
2015-05-13 13:50:00,48.42,48.43,48.37,48.37,4700.0,48.42,48.43,48.37,48.37,4700.0
2015-05-13 14:00:00,48.38,48.39,48.34,48.34,7800.0,48.38,48.39,48.34,48.34,7800.0
2015-05-13 14:10:00,48.34,48.35,48.31,48.31,14100.0,48.34,48.35,48.31,48.31,14100.0
2015-05-13 14:20:00,48.32,48.32,48.25,48.27,10300.0,48.32,48.32,48.25,48.27,10300.0
2015-05-13 14:30:00,48.27,48.27,48.23,48.23,14400.0,48.27,48.27,48.23,48.23,14400.0
2015-05-13 14:40:00,48.23,48.29,48.23,48.27,11500.0,48.23,48.29,48.23,48.27,11500.0
2015-05-13 14:50:00,48.27,48.29,48.24,48.28,9000.0,48.27,48.29,48.24,48.28,9000.0
2015-05-13 15:00:00,48.29,48.33,48.28,48.32,9200.0,48.29,48.33,48.28,48.32,9200.0
2015-05-13 15:10:00,48.33,48.33,48.25,48.25,10800.0,48.33,48.33,48.25,48.25,10800.0
2015-05-13 15:20:00,48.25,48.28,48.22,48.24,11600.0,48.25,48.28,48.22,48.24,11600.0
2015-05-13 15:30:00,48.23,48.23,48.19,48.22,17200.0,48.23,48.23,48.19,48.22,17200.0
2015-05-13 15:40:00,48.22,48.25,48.2,48.2,19400.0,48.22,48.25,48.2,48.2,19400.0
2015-05-13 15:50:00,48.2,48.27,48.19,48.25,41000.0,48.2,48.27,48.19,48.25,41000.0
2015-05-14 09:30:00,48.42,48.6,48.3,48.59,10300.0,48.42,48.6,48.3,48.59,10300.0
2015-05-14 09:40:00,48.59,48.59,48.42,48.51,4300.0,48.59,48.59,48.42,48.51,4300.0
2015-05-14 09:50:00,48.51,48.51,48.47,48.48,3100.0,48.51,48.51,48.47,48.48,3100.0
2015-05-14 10:00:00,48.5,48.6,48.44,48.56,7300.0,48.5,48.6,48.44,48.56,7300.0
2015-05-14 10:10:00,48.58,48.67,48.58,48.65,6200.0,48.58,48.67,48.58,48.65,6200.0
2015-05-14 10:20:00,48.66,48.7,48.64,48.68,5700.0,48.66,48.7,48.64,48.68,5700.0
2015-05-14 10:30:00,48.69,48.72,48.65,48.71,5300.0,48.69,48.72,48.65,48.71,5300.0
2015-05-14 10:40:00,48.71,48.71,48.64,48.66,4700.0,48.71,48.71,48.64,48.66,4700.0
2015-05-14 10:50:00,48.65,48.72,48.61,48.72,4900.0,48.65,48.72,48.61,48.72,4900.0
2015-05-14 11:00:00,48.7,48.8,48.7,48.71,11400.0,48.7,48.8,48.7,48.71,11400.0
2015-05-14 11:10:00,48.71,48.72,48.63,48.67,4300.0,48.71,48.72,48.63,48.67,4300.0
2015-05-14 11:20:00,48.68,48.68,48.64,48.67,4200.0,48.68,48.68,48.64,48.67,4200.0
2015-05-14 11:30:00,48.67,48.69,48.61,48.69,5600.0,48.67,48.69,48.61,48.69,5600.0
2015-05-14 11:40:00,48.7,48.71,48.66,48.67,8100.0,48.7,48.71,48.66,48.67,8100.0
2015-05-14 11:50:00,48.68,48.72,48.68,48.71,2400.0,48.68,48.72,48.68,48.71,2400.0
2015-05-14 12:00:00,48.73,48.73,48.66,48.68,6700.0,48.73,48.73,48.66,48.68,6700.0
2015-05-14 12:10:00,48.68,48.73,48.68,48.71,3500.0,48.68,48.73,48.68,48.71,3500.0
2015-05-14 12:20:00,48.71,48.72,48.68,48.7,22100.0,48.71,48.72,48.68,48.7,22100.0
2015-05-14 12:30:00,48.7,48.71,48.66,48.68,9300.0,48.7,48.71,48.66,48.68,9300.0
2015-05-14 12:40:00,48.69,48.7,48.68,48.69,5600.0,48.69,48.7,48.68,48.69,5600.0
2015-05-14 12:50:00,48.69,48.71,48.67,48.67,39200.0,48.69,48.71,48.67,48.67,39200.0
2015-05-14 13:00:00,48.68,48.68,48.65,48.67,5100.0,48.68,48.68,48.65,48.67,5100.0
2015-05-14 13:10:00,48.67,48.7,48.66,48.66,4600.0,48.67,48.7,48.66,48.66,4600.0
2015-05-14 13:20:00,48.65,48.7,48.65,48.68,7800.0,48.65,48.7,48.65,48.68,7800.0
2015-05-14 13:30:00,48.69,48.7,48.67,48.69,10100.0,48.69,48.7,48.67,48.69,10100.0
2015-05-14 13:40:00,48.68,48.7,48.67,48.68,5400.0,48.68,48.7,48.67,48.68,5400.0
2015-05-14 13:50:00,48.68,48.7,48.66,48.66,4400.0,48.68,48.7,48.66,48.66,4400.0
2015-05-14 14:00:00,48.67,48.7,48.65,48.67,7100.0,48.67,48.7,48.65,48.67,7100.0
2015-05-14 14:10:00,48.67,48.67,48.64,48.65,8800.0,48.67,48.67,48.64,48.65,8800.0
2015-05-14 14:20:00,48.66,48.67,48.64,48.67,4400.0,48.66,48.67,48.64,48.67,4400.0
2015-05-14 14:30:00,48.67,48.71,48.66,48.68,6400.0,48.67,48.71,48.66,48.68,6400.0
2015-05-14 14:40:00,48.69,48.7,48.66,48.68,7300.0,48.69,48.7,48.66,48.68,7300.0
2015-05-14 14:50:00,48.69,48.73,48.69,48.72,18800.0,48.69,48.73,48.69,48.72,18800.0
2015-05-14 15:00:00,48.73,48.75,48.7,48.74,22400.0,48.73,48.75,48.7,48.74,22400.0
2015-05-14 15:10:00,48.75,48.78,48.74,48.77,10600.0,48.75,48.78,48.74,48.77,10600.0
2015-05-14 15:20:00,48.76,48.84,48.75,48.79,22700.0,48.76,48.84,48.75,48.79,22700.0
2015-05-14 15:30:00,48.8,48.8,48.74,48.74,16700.0,48.8,48.8,48.74,48.74,16700.0
2015-05-14 15:40:00,48.74,48.75,48.72,48.72,10800.0,48.74,48.75,48.72,48.72,10800.0
2015-05-14 15:50:00,48.73,48.79,48.71,48.71,93400.0,48.73,48.79,48.71,48.71,93400.0
2015-05-15 09:30:00,48.68,48.83,48.68,48.76,22700.0,48.68,48.83,48.68,48.76,22700.0
2015-05-15 09:40:00,48.77,48.79,48.61,48.7,10900.0,48.77,48.79,48.61,48.7,10900.0
2015-05-15 09:50:00,48.71,48.72,48.6,48.64,9600.0,48.71,48.72,48.6,48.64,9600.0
2015-05-15 10:00:00,48.64,48.65,48.55,48.62,5800.0,48.64,48.65,48.55,48.62,5800.0
2015-05-15 10:10:00,48.63,48.7,48.62,48.62,8800.0,48.63,48.7,48.62,48.62,8800.0
2015-05-15 10:20:00,48.64,48.69,48.63,48.63,6300.0,48.64,48.69,48.63,48.63,6300.0
2015-05-15 10:30:00,48.62,48.65,48.54,48.56,6500.0,48.62,48.65,48.54,48.56,6500.0
2015-05-15 10:40:00,48.57,48.61,48.56,48.59,8000.0,48.57,48.61,48.56,48.59,8000.0
2015-05-15 10:50:00,48.59,48.6,48.55,48.59,9900.0,48.59,48.6,48.55,48.59,9900.0
2015-05-15 11:00:00,48.6,48.6,48.57,48.6,7900.0,48.6,48.6,48.57,48.6,7900.0
2015-05-15 11:10:00,48.6,48.6,48.53,48.54,6600.0,48.6,48.6,48.53,48.54,6600.0
2015-05-15 11:20:00,48.53,48.57,48.52,48.52,5100.0,48.53,48.57,48.52,48.52,5100.0
2015-05-15 11:30:00,48.51,48.59,48.51,48.56,2300.0,48.51,48.59,48.51,48.56,2300.0
2015-05-15 11:40:00,48.56,48.59,48.55,48.57,2800.0,48.56,48.59,48.55,48.57,2800.0
2015-05-15 11:50:00,48.54,48.57,48.53,48.57,3000.0,48.54,48.57,48.53,48.57,3000.0
2015-05-15 12:00:00,48.58,48.59,48.52,48.52,3900.0,48.58,48.59,48.52,48.52,3900.0
2015-05-15 12:10:00,48.52,48.55,48.52,48.52,7200.0,48.52,48.55,48.52,48.52,7200.0
2015-05-15 12:20:00,48.52,48.56,48.52,48.56,4600.0,48.52,48.56,48.52,48.56,4600.0
2015-05-15 12:30:00,48.57,48.58,48.57,48.58,1500.0,48.57,48.58,48.57,48.58,1500.0
2015-05-15 12:40:00,48.59,48.63,48.59,48.62,4800.0,48.59,48.63,48.59,48.62,4800.0
2015-05-15 12:50:00,48.62,48.63,48.55,48.55,6100.0,48.62,48.63,48.55,48.55,6100.0
2015-05-15 13:00:00,48.55,48.55,48.52,48.54,3700.0,48.55,48.55,48.52,48.54,3700.0
2015-05-15 13:10:00,48.52,48.53,48.5,48.51,2500.0,48.52,48.53,48.5,48.51,2500.0
2015-05-15 13:20:00,48.51,48.53,48.51,48.52,3100.0,48.51,48.53,48.51,48.52,3100.0
2015-05-15 13:30:00,48.52,48.54,48.51,48.54,4200.0,48.52,48.54,48.51,48.54,4200.0
2015-05-15 13:40:00,48.53,48.56,48.53,48.55,3300.0,48.53,48.56,48.53,48.55,3300.0
2015-05-15 13:50:00,48.54,48.54,48.52,48.52,6000.0,48.54,48.54,48.52,48.52,6000.0
2015-05-15 14:00:00,48.52,48.52,48.44,48.45,6200.0,48.52,48.52,48.44,48.45,6200.0
2015-05-15 14:10:00,48.44,48.45,48.4,48.43,8700.0,48.44,48.45,48.4,48.43,8700.0
2015-05-15 14:20:00,48.43,48.48,48.43,48.48,7300.0,48.43,48.48,48.43,48.48,7300.0
2015-05-15 14:30:00,48.49,48.52,48.48,48.51,3200.0,48.49,48.52,48.48,48.51,3200.0
2015-05-15 14:40:00,48.52,48.56,48.52,48.55,7500.0,48.52,48.56,48.52,48.55,7500.0
2015-05-15 14:50:00,48.54,48.6,48.54,48.58,7200.0,48.54,48.6,48.54,48.58,7200.0
2015-05-15 15:00:00,48.58,48.64,48.58,48.64,12200.0,48.58,48.64,48.58,48.64,12200.0
2015-05-15 15:10:00,48.65,48.65,48.61,48.61,8300.0,48.65,48.65,48.61,48.61,8300.0
2015-05-15 15:20:00,48.62,48.64,48.61,48.62,6900.0,48.62,48.64,48.61,48.62,6900.0
2015-05-15 15:30:00,48.62,48.64,48.59,48.63,8500.0,48.62,48.64,48.59,48.63,8500.0
2015-05-15 15:40:00,48.64,48.65,48.61,48.64,11700.0,48.64,48.65,48.61,48.64,11700.0
2015-05-15 15:50:00,48.65,48.66,48.57,48.6,36600.0,48.65,48.66,48.57,48.6,36600.0
2015-05-18 09:30:00,48.44,48.46,48.35,48.45,10300.0,48.44,48.46,48.35,48.45,10300.0
2015-05-18 09:40:00,48.47,48.58,48.45,48.58,3700.0,48.47,48.58,48.45,48.58,3700.0
2015-05-18 09:50:00,48.59,48.65,48.54,48.62,2800.0,48.59,48.65,48.54,48.62,2800.0
2015-05-18 10:00:00,48.66,48.72,48.62,48.62,5200.0,48.66,48.72,48.62,48.62,5200.0
2015-05-18 10:10:00,48.62,48.63,48.59,48.59,3700.0,48.62,48.63,48.59,48.59,3700.0
2015-05-18 10:20:00,48.57,48.59,48.52,48.53,6700.0,48.57,48.59,48.52,48.53,6700.0
2015-05-18 10:30:00,48.54,48.56,48.5,48.51,10900.0,48.54,48.56,48.5,48.51,10900.0
2015-05-18 10:40:00,48.5,48.56,48.5,48.51,8200.0,48.5,48.56,48.5,48.51,8200.0
2015-05-18 10:50:00,48.52,48.55,48.51,48.55,9700.0,48.52,48.55,48.51,48.55,9700.0
2015-05-18 11:00:00,48.55,48.58,48.53,48.57,5800.0,48.55,48.58,48.53,48.57,5800.0
2015-05-18 11:10:00,48.58,48.61,48.55,48.56,10800.0,48.58,48.61,48.55,48.56,10800.0
2015-05-18 11:20:00,48.56,48.67,48.56,48.66,8900.0,48.56,48.67,48.56,48.66,8900.0
2015-05-18 11:30:00,48.66,48.69,48.65,48.67,13700.0,48.66,48.69,48.65,48.67,13700.0
2015-05-18 11:40:00,48.68,48.7,48.64,48.68,16300.0,48.68,48.7,48.64,48.68,16300.0
2015-05-18 11:50:00,48.68,48.72,48.67,48.71,7900.0,48.68,48.72,48.67,48.71,7900.0
2015-05-18 12:00:00,48.72,48.79,48.71,48.77,7600.0,48.72,48.79,48.71,48.77,7600.0
2015-05-18 12:10:00,48.78,48.79,48.71,48.71,4400.0,48.78,48.79,48.71,48.71,4400.0
2015-05-18 12:20:00,48.71,48.71,48.69,48.69,5100.0,48.71,48.71,48.69,48.69,5100.0
2015-05-18 12:30:00,48.69,48.75,48.66,48.74,5500.0,48.69,48.75,48.66,48.74,5500.0
2015-05-18 12:40:00,48.72,48.79,48.72,48.79,3200.0,48.72,48.79,48.72,48.79,3200.0
2015-05-18 12:50:00,48.8,48.83,48.78,48.82,4700.0,48.8,48.83,48.78,48.82,4700.0
2015-05-18 13:00:00,48.83,48.87,48.82,48.87,6600.0,48.83,48.87,48.82,48.87,6600.0
2015-05-18 13:10:00,48.86,48.87,48.84,48.87,3600.0,48.86,48.87,48.84,48.87,3600.0
2015-05-18 13:20:00,48.88,48.92,48.88,48.9,7800.0,48.88,48.92,48.88,48.9,7800.0
2015-05-18 13:30:00,48.92,48.95,48.91,48.94,8000.0,48.92,48.95,48.91,48.94,8000.0
2015-05-18 13:40:00,48.95,48.98,48.93,48.93,9000.0,48.95,48.98,48.93,48.93,9000.0
2015-05-18 13:50:00,48.94,48.96,48.93,48.96,4200.0,48.94,48.96,48.93,48.96,4200.0
2015-05-18 14:00:00,48.96,48.98,48.95,48.97,7600.0,48.96,48.98,48.95,48.97,7600.0
2015-05-18 14:10:00,48.97,49.0,48.97,48.98,8100.0,48.97,49.0,48.97,48.98,8100.0
2015-05-18 14:20:00,48.98,48.98,48.91,48.91,10800.0,48.98,48.98,48.91,48.91,10800.0
2015-05-18 14:30:00,48.91,48.97,48.9,48.97,7800.0,48.91,48.97,48.9,48.97,7800.0
2015-05-18 14:40:00,48.97,48.97,48.89,48.89,11800.0,48.97,48.97,48.89,48.89,11800.0
2015-05-18 14:50:00,48.9,48.93,48.89,48.91,8200.0,48.9,48.93,48.89,48.91,8200.0
2015-05-18 15:00:00,48.91,48.93,48.89,48.93,5900.0,48.91,48.93,48.89,48.93,5900.0
2015-05-18 15:10:00,48.92,48.93,48.89,48.93,6500.0,48.92,48.93,48.89,48.93,6500.0
2015-05-18 15:20:00,48.93,48.96,48.92,48.95,5800.0,48.93,48.96,48.92,48.95,5800.0
2015-05-18 15:30:00,48.94,48.97,48.91,48.95,12300.0,48.94,48.97,48.91,48.95,12300.0
2015-05-18 15:40:00,48.96,48.99,48.95,48.97,13400.0,48.96,48.99,48.95,48.97,13400.0
2015-05-18 15:50:00,48.97,48.99,48.92,48.96,46600.0,48.97,48.99,48.92,48.96,46600.0
2015-05-19 09:30:00,48.93,49.02,48.9,48.99,15900.0,48.93,49.02,48.9,48.99,15900.0
2015-05-19 09:40:00,48.98,49.03,48.91,48.98,11700.0,48.98,49.03,48.91,48.98,11700.0
2015-05-19 09:50:00,49.0,49.0,48.91,48.91,7700.0,49.0,49.0,48.91,48.91,7700.0
2015-05-19 10:00:00,48.93,48.94,48.85,48.9,13100.0,48.93,48.94,48.85,48.9,13100.0
2015-05-19 10:10:00,48.88,48.95,48.85,48.95,5100.0,48.88,48.95,48.85,48.95,5100.0
2015-05-19 10:20:00,48.96,48.98,48.91,48.98,8800.0,48.96,48.98,48.91,48.98,8800.0
2015-05-19 10:30:00,48.98,49.0,48.94,48.97,8000.0,48.98,49.0,48.94,48.97,8000.0
2015-05-19 10:40:00,48.99,49.0,48.97,48.99,7000.0,48.99,49.0,48.97,48.99,7000.0
2015-05-19 10:50:00,48.99,48.99,48.93,48.93,4000.0,48.99,48.99,48.93,48.93,4000.0
2015-05-19 11:00:00,48.94,48.95,48.91,48.92,5900.0,48.94,48.95,48.91,48.92,5900.0
2015-05-19 11:10:00,48.91,49.0,48.9,49.0,5600.0,48.91,49.0,48.9,49.0,5600.0
2015-05-19 11:20:00,49.0,49.01,48.97,48.97,8300.0,49.0,49.01,48.97,48.97,8300.0
2015-05-19 11:30:00,48.97,48.98,48.93,48.96,5500.0,48.97,48.98,48.93,48.96,5500.0
2015-05-19 11:40:00,48.95,48.95,48.91,48.92,3100.0,48.95,48.95,48.91,48.92,3100.0
2015-05-19 11:50:00,48.94,48.99,48.94,48.98,5800.0,48.94,48.99,48.94,48.98,5800.0
2015-05-19 12:00:00,48.98,48.99,48.96,48.99,4600.0,48.98,48.99,48.96,48.99,4600.0
2015-05-19 12:10:00,48.99,49.0,48.93,48.94,7800.0,48.99,49.0,48.93,48.94,7800.0
2015-05-19 12:20:00,48.92,48.92,48.86,48.86,6300.0,48.92,48.92,48.86,48.86,6300.0
2015-05-19 12:30:00,48.86,48.9,48.85,48.9,3900.0,48.86,48.9,48.85,48.9,3900.0
2015-05-19 12:40:00,48.9,48.91,48.89,48.9,6700.0,48.9,48.91,48.89,48.9,6700.0
2015-05-19 12:50:00,48.9,48.9,48.84,48.87,8400.0,48.9,48.9,48.84,48.87,8400.0
2015-05-19 13:00:00,48.88,48.88,48.86,48.88,2700.0,48.88,48.88,48.86,48.88,2700.0
2015-05-19 13:10:00,48.89,48.95,48.89,48.95,8500.0,48.89,48.95,48.89,48.95,8500.0
2015-05-19 13:20:00,48.95,48.95,48.92,48.95,9900.0,48.95,48.95,48.92,48.95,9900.0
2015-05-19 13:30:00,48.95,49.01,48.95,49.01,6700.0,48.95,49.01,48.95,49.01,6700.0
2015-05-19 13:40:00,49.01,49.03,49.0,49.01,7600.0,49.01,49.03,49.0,49.01,7600.0
2015-05-19 13:50:00,49.01,49.01,48.96,48.99,6200.0,49.01,49.01,48.96,48.99,6200.0
2015-05-19 14:00:00,49.0,49.08,49.0,49.08,10500.0,49.0,49.08,49.0,49.08,10500.0
2015-05-19 14:10:00,49.08,49.13,49.07,49.09,15900.0,49.08,49.13,49.07,49.09,15900.0
2015-05-19 14:20:00,49.08,49.08,49.03,49.04,7400.0,49.08,49.08,49.03,49.04,7400.0
2015-05-19 14:30:00,49.03,49.04,48.98,48.99,16200.0,49.03,49.04,48.98,48.99,16200.0
2015-05-19 14:40:00,48.99,49.0,48.98,48.98,5700.0,48.99,49.0,48.98,48.98,5700.0
2015-05-19 14:50:00,48.98,49.03,48.97,49.02,12000.0,48.98,49.03,48.97,49.02,12000.0
2015-05-19 15:00:00,49.02,49.02,48.98,48.98,7300.0,49.02,49.02,48.98,48.98,7300.0
2015-05-19 15:10:00,48.98,49.0,48.93,49.0,10000.0,48.98,49.0,48.93,49.0,10000.0
2015-05-19 15:20:00,49.01,49.01,48.94,48.99,11000.0,49.01,49.01,48.94,48.99,11000.0
2015-05-19 15:30:00,49.0,49.01,48.97,49.0,14000.0,49.0,49.01,48.97,49.0,14000.0
2015-05-19 15:40:00,48.99,49.0,48.94,48.96,12800.0,48.99,49.0,48.94,48.96,12800.0
2015-05-19 15:50:00,48.97,49.0,48.96,48.99,30700.0,48.97,49.0,48.96,48.99,30700.0
2015-05-20 09:30:00,49.0,49.19,48.96,49.01,16500.0,49.0,49.19,48.96,49.01,16500.0
2015-05-20 09:40:00,49.0,49.01,48.95,48.99,11800.0,49.0,49.01,48.95,48.99,11800.0
2015-05-20 09:50:00,48.99,49.02,48.96,48.97,18100.0,48.99,49.02,48.96,48.97,18100.0
2015-05-20 10:00:00,48.95,48.99,48.93,48.98,17200.0,48.95,48.99,48.93,48.98,17200.0
2015-05-20 10:10:00,48.97,49.0,48.92,48.96,12500.0,48.97,49.0,48.92,48.96,12500.0
2015-05-20 10:20:00,48.97,49.0,48.92,48.92,22800.0,48.97,49.0,48.92,48.92,22800.0
2015-05-20 10:30:00,48.92,49.08,48.92,49.07,212400.0,48.92,49.08,48.92,49.07,212400.0
2015-05-20 10:40:00,49.08,49.2,49.06,49.15,24700.0,49.08,49.2,49.06,49.15,24700.0
2015-05-20 10:50:00,49.18,49.18,49.01,49.03,25600.0,49.18,49.18,49.01,49.03,25600.0
2015-05-20 11:00:00,49.03,49.05,48.97,49.02,8800.0,49.03,49.05,48.97,49.02,8800.0
2015-05-20 11:10:00,49.02,49.11,49.02,49.1,9900.0,49.02,49.11,49.02,49.1,9900.0
2015-05-20 11:20:00,49.13,49.16,49.12,49.15,6400.0,49.13,49.16,49.12,49.15,6400.0
2015-05-20 11:30:00,49.16,49.23,49.14,49.16,10300.0,49.16,49.23,49.14,49.16,10300.0
2015-05-20 11:40:00,49.15,49.16,49.13,49.13,7000.0,49.15,49.16,49.13,49.13,7000.0
2015-05-20 11:50:00,49.14,49.24,49.13,49.23,20900.0,49.14,49.24,49.13,49.23,20900.0
2015-05-20 12:00:00,49.23,49.3,49.23,49.3,19900.0,49.23,49.3,49.23,49.3,19900.0
2015-05-20 12:10:00,49.3,49.33,49.29,49.31,9900.0,49.3,49.33,49.29,49.31,9900.0
2015-05-20 12:20:00,49.29,49.33,49.29,49.3,10700.0,49.29,49.33,49.29,49.3,10700.0
2015-05-20 12:30:00,49.3,49.35,49.3,49.34,15100.0,49.3,49.35,49.3,49.34,15100.0
2015-05-20 12:40:00,49.33,49.33,49.3,49.31,9100.0,49.33,49.33,49.3,49.31,9100.0
2015-05-20 12:50:00,49.32,49.33,49.28,49.28,11500.0,49.32,49.33,49.28,49.28,11500.0
2015-05-20 13:00:00,49.28,49.28,49.2,49.21,9900.0,49.28,49.28,49.2,49.21,9900.0
2015-05-20 13:10:00,49.21,49.21,49.15,49.15,25800.0,49.21,49.21,49.15,49.15,25800.0
2015-05-20 13:20:00,49.16,49.18,49.14,49.14,10400.0,49.16,49.18,49.14,49.14,10400.0
2015-05-20 13:30:00,49.14,49.15,49.13,49.14,4300.0,49.14,49.15,49.13,49.14,4300.0
2015-05-20 13:40:00,49.14,49.21,49.14,49.19,12100.0,49.14,49.21,49.14,49.19,12100.0
2015-05-20 13:50:00,49.19,49.24,49.16,49.18,23000.0,49.19,49.24,49.16,49.18,23000.0
2015-05-20 14:00:00,49.2,49.31,49.2,49.23,13300.0,49.2,49.31,49.2,49.23,13300.0
2015-05-20 14:10:00,49.26,49.35,49.26,49.35,19700.0,49.26,49.35,49.26,49.35,19700.0
2015-05-20 14:20:00,49.35,49.46,49.32,49.46,14200.0,49.35,49.46,49.32,49.46,14200.0
2015-05-20 14:30:00,49.46,49.47,49.43,49.45,17600.0,49.46,49.47,49.43,49.45,17600.0
2015-05-20 14:40:00,49.45,49.48,49.43,49.43,20600.0,49.45,49.48,49.43,49.43,20600.0
2015-05-20 14:50:00,49.44,49.47,49.42,49.46,9100.0,49.44,49.47,49.42,49.46,9100.0
2015-05-20 15:00:00,49.46,49.53,49.45,49.51,30000.0,49.46,49.53,49.45,49.51,30000.0
2015-05-20 15:10:00,49.52,49.52,49.43,49.45,41500.0,49.52,49.52,49.43,49.45,41500.0
2015-05-20 15:20:00,49.44,49.46,49.33,49.34,35800.0,49.44,49.46,49.33,49.34,35800.0
2015-05-20 15:30:00,49.33,49.42,49.28,49.39,54000.0,49.33,49.42,49.28,49.39,54000.0
2015-05-20 15:40:00,49.4,49.41,49.33,49.34,73300.0,49.4,49.41,49.33,49.34,73300.0
2015-05-20 15:50:00,49.33,49.35,49.23,49.25,127300.0,49.33,49.35,49.23,49.25,127300.0
2015-05-21 09:30:00,48.24,49.44,47.84,49.3,74700.0,48.24,49.44,47.84,49.3,74700.0
2015-05-21 09:40:00,49.25,49.29,49.0,49.24,45800.0,49.25,49.29,49.0,49.24,45800.0
2015-05-21 09:50:00,49.24,49.56,49.18,49.51,53400.0,49.24,49.56,49.18,49.51,53400.0
2015-05-21 10:00:00,49.49,49.66,49.42,49.51,36100.0,49.49,49.66,49.42,49.51,36100.0
2015-05-21 10:10:00,49.51,49.57,49.3,49.54,30900.0,49.51,49.57,49.3,49.54,30900.0
2015-05-21 10:20:00,49.56,49.71,49.56,49.71,21800.0,49.56,49.71,49.56,49.71,21800.0
2015-05-21 10:30:00,49.71,49.71,49.59,49.64,17500.0,49.71,49.71,49.59,49.64,17500.0
2015-05-21 10:40:00,49.62,49.69,49.6,49.66,18000.0,49.62,49.69,49.6,49.66,18000.0
2015-05-21 10:50:00,49.67,49.69,49.6,49.67,19700.0,49.67,49.69,49.6,49.67,19700.0
2015-05-21 11:00:00,49.68,49.84,49.65,49.82,23800.0,49.68,49.84,49.65,49.82,23800.0
2015-05-21 11:10:00,49.78,49.86,49.77,49.83,15900.0,49.78,49.86,49.77,49.83,15900.0
2015-05-21 11:20:00,49.82,49.93,49.8,49.93,16700.0,49.82,49.93,49.8,49.93,16700.0
2015-05-21 11:30:00,49.92,49.94,49.76,49.83,25300.0,49.92,49.94,49.76,49.83,25300.0
2015-05-21 11:40:00,49.81,49.86,49.8,49.85,12900.0,49.81,49.86,49.8,49.85,12900.0
2015-05-21 11:50:00,49.85,49.91,49.83,49.9,16400.0,49.85,49.91,49.83,49.9,16400.0
2015-05-21 12:00:00,49.89,49.9,49.86,49.9,16800.0,49.89,49.9,49.86,49.9,16800.0
2015-05-21 12:10:00,49.89,49.89,49.8,49.85,16800.0,49.89,49.89,49.8,49.85,16800.0
2015-05-21 12:20:00,49.84,49.9,49.82,49.89,8100.0,49.84,49.9,49.82,49.89,8100.0
2015-05-21 12:30:00,49.9,49.9,49.81,49.81,6600.0,49.9,49.9,49.81,49.81,6600.0
2015-05-21 12:40:00,49.82,49.83,49.72,49.72,11200.0,49.82,49.83,49.72,49.72,11200.0
2015-05-21 12:50:00,49.72,49.73,49.64,49.67,9000.0,49.72,49.73,49.64,49.67,9000.0
2015-05-21 13:00:00,49.66,49.67,49.6,49.6,12800.0,49.66,49.67,49.6,49.6,12800.0
2015-05-21 13:10:00,49.6,49.68,49.59,49.67,9000.0,49.6,49.68,49.59,49.67,9000.0
2015-05-21 13:20:00,49.68,49.8,49.67,49.8,8900.0,49.68,49.8,49.67,49.8,8900.0
2015-05-21 13:30:00,49.8,49.82,49.66,49.66,9600.0,49.8,49.82,49.66,49.66,9600.0
2015-05-21 13:40:00,49.66,49.71,49.6,49.71,25500.0,49.66,49.71,49.6,49.71,25500.0
2015-05-21 13:50:00,49.71,49.76,49.71,49.76,8100.0,49.71,49.76,49.71,49.76,8100.0
2015-05-21 14:00:00,49.75,49.75,49.64,49.65,13800.0,49.75,49.75,49.64,49.65,13800.0
2015-05-21 14:10:00,49.65,49.67,49.64,49.66,6900.0,49.65,49.67,49.64,49.66,6900.0
2015-05-21 14:20:00,49.66,49.69,49.62,49.68,8700.0,49.66,49.69,49.62,49.68,8700.0
2015-05-21 14:30:00,49.68,49.73,49.64,49.73,10000.0,49.68,49.73,49.64,49.73,10000.0
2015-05-21 14:40:00,49.73,49.73,49.7,49.72,8100.0,49.73,49.73,49.7,49.72,8100.0
2015-05-21 14:50:00,49.73,49.74,49.69,49.71,7400.0,49.73,49.74,49.69,49.71,7400.0
2015-05-21 15:00:00,49.7,49.73,49.7,49.7,7200.0,49.7,49.73,49.7,49.7,7200.0
2015-05-21 15:10:00,49.71,49.71,49.39,49.54,42400.0,49.71,49.71,49.39,49.54,42400.0
2015-05-21 15:20:00,49.54,49.62,49.54,49.62,22000.0,49.54,49.62,49.54,49.62,22000.0
2015-05-21 15:30:00,49.61,49.71,49.61,49.71,23300.0,49.61,49.71,49.61,49.71,23300.0
2015-05-21 15:40:00,49.71,49.77,49.71,49.76,35800.0,49.71,49.77,49.71,49.76,35800.0
2015-05-21 15:50:00,49.76,49.83,49.74,49.81,101800.0,49.76,49.83,49.74,49.81,101800.0
2015-05-22 09:30:00,49.51,49.64,49.47,49.49,33200.0,49.51,49.64,49.47,49.49,33200.0
2015-05-22 09:40:00,49.48,49.5,49.33,49.33,51100.0,49.48,49.5,49.33,49.33,51100.0
2015-05-22 09:50:00,49.34,49.37,49.29,49.35,53600.0,49.34,49.37,49.29,49.35,53600.0
2015-05-22 10:00:00,49.35,49.36,49.16,49.19,62600.0,49.35,49.36,49.16,49.19,62600.0
2015-05-22 10:10:00,49.19,49.23,49.18,49.22,40600.0,49.19,49.23,49.18,49.22,40600.0
2015-05-22 10:20:00,49.22,49.39,49.22,49.38,34900.0,49.22,49.39,49.22,49.38,34900.0
2015-05-22 10:30:00,49.38,49.44,49.38,49.43,21000.0,49.38,49.44,49.38,49.43,21000.0
2015-05-22 10:40:00,49.43,49.48,49.43,49.44,21700.0,49.43,49.48,49.43,49.44,21700.0
2015-05-22 10:50:00,49.44,49.45,49.37,49.45,26900.0,49.44,49.45,49.37,49.45,26900.0
2015-05-22 11:00:00,49.45,49.49,49.38,49.39,21500.0,49.45,49.49,49.38,49.39,21500.0
2015-05-22 11:10:00,49.39,49.39,49.26,49.34,20900.0,49.39,49.39,49.26,49.34,20900.0
2015-05-22 11:20:00,49.34,49.37,49.31,49.36,22600.0,49.34,49.37,49.31,49.36,22600.0
2015-05-22 11:30:00,49.35,49.35,49.29,49.32,20300.0,49.35,49.35,49.29,49.32,20300.0
2015-05-22 11:40:00,49.31,49.36,49.3,49.32,21000.0,49.31,49.36,49.3,49.32,21000.0
2015-05-22 11:50:00,49.32,49.37,49.32,49.37,17300.0,49.32,49.37,49.32,49.37,17300.0
2015-05-22 12:00:00,49.36,49.37,49.31,49.37,16400.0,49.36,49.37,49.31,49.37,16400.0
2015-05-22 12:10:00,49.37,49.37,49.29,49.31,20500.0,49.37,49.37,49.29,49.31,20500.0
2015-05-22 12:20:00,49.32,49.33,49.23,49.23,21400.0,49.32,49.33,49.23,49.23,21400.0
2015-05-22 12:30:00,49.23,49.27,49.23,49.27,13100.0,49.23,49.27,49.23,49.27,13100.0
2015-05-22 12:40:00,49.27,49.27,49.14,49.15,26500.0,49.27,49.27,49.14,49.15,26500.0
2015-05-22 12:50:00,49.14,49.15,49.11,49.14,19900.0,49.14,49.15,49.11,49.14,19900.0
2015-05-22 13:00:00,49.13,49.31,49.11,49.3,18700.0,49.13,49.31,49.11,49.3,18700.0
2015-05-22 13:10:00,49.3,49.31,49.17,49.19,17000.0,49.3,49.31,49.17,49.19,17000.0
2015-05-22 13:20:00,49.19,49.25,49.18,49.22,12100.0,49.19,49.25,49.18,49.22,12100.0
2015-05-22 13:30:00,49.23,49.27,49.22,49.25,12400.0,49.23,49.27,49.22,49.25,12400.0
2015-05-22 13:40:00,49.26,49.31,49.26,49.27,14200.0,49.26,49.31,49.26,49.27,14200.0
2015-05-22 13:50:00,49.29,49.29,49.27,49.27,14900.0,49.29,49.29,49.27,49.27,14900.0
2015-05-22 14:00:00,49.28,49.28,49.15,49.15,21500.0,49.28,49.28,49.15,49.15,21500.0
2015-05-22 14:10:00,49.16,49.21,49.13,49.16,20000.0,49.16,49.21,49.13,49.16,20000.0
2015-05-22 14:20:00,49.16,49.22,49.16,49.22,16800.0,49.16,49.22,49.16,49.22,16800.0
2015-05-22 14:30:00,49.22,49.27,49.21,49.26,16500.0,49.22,49.27,49.21,49.26,16500.0
2015-05-22 14:40:00,49.26,49.33,49.25,49.33,15900.0,49.26,49.33,49.25,49.33,15900.0
2015-05-22 14:50:00,49.34,49.35,49.29,49.31,25700.0,49.34,49.35,49.29,49.31,25700.0
2015-05-22 15:00:00,49.3,49.34,49.28,49.33,21300.0,49.3,49.34,49.28,49.33,21300.0
2015-05-22 15:10:00,49.33,49.36,49.33,49.33,33100.0,49.33,49.36,49.33,49.33,33100.0
2015-05-22 15:20:00,49.33,49.4,49.33,49.39,31500.0,49.33,49.4,49.33,49.39,31500.0
2015-05-22 15:30:00,49.4,49.4,49.35,49.39,41600.0,49.4,49.4,49.35,49.39,41600.0
2015-05-22 15:40:00,49.4,49.41,49.36,49.38,31500.0,49.4,49.41,49.36,49.38,31500.0
2015-05-22 15:50:00,49.38,49.38,49.3,49.36,82900.0,49.38,49.38,49.3,49.36,82900.0
2015-05-26 09:30:00,49.35,49.41,49.19,49.28,31400.0,49.35,49.41,49.19,49.28,31400.0
2015-05-26 09:40:00,49.28,49.28,48.81,48.81,54100.0,49.28,49.28,48.81,48.81,54100.0
2015-05-26 09:50:00,48.81,48.88,48.74,48.87,16100.0,48.81,48.88,48.74,48.87,16100.0
2015-05-26 10:00:00,48.88,48.94,48.82,48.91,18400.0,48.88,48.94,48.82,48.91,18400.0
2015-05-26 10:10:00,48.9,48.91,48.79,48.81,20700.0,48.9,48.91,48.79,48.81,20700.0
2015-05-26 10:20:00,48.82,48.91,48.82,48.9,9300.0,48.82,48.91,48.82,48.9,9300.0
2015-05-26 10:30:00,48.89,48.89,48.8,48.83,20900.0,48.89,48.89,48.8,48.83,20900.0
2015-05-26 10:40:00,48.83,48.87,48.8,48.84,16700.0,48.83,48.87,48.8,48.84,16700.0
2015-05-26 10:50:00,48.84,48.84,48.71,48.73,15200.0,48.84,48.84,48.71,48.73,15200.0
2015-05-26 11:00:00,48.73,48.74,48.67,48.72,11300.0,48.73,48.74,48.67,48.72,11300.0
2015-05-26 11:10:00,48.72,48.72,48.66,48.66,16000.0,48.72,48.72,48.66,48.66,16000.0
2015-05-26 11:20:00,48.66,48.68,48.64,48.68,13700.0,48.66,48.68,48.64,48.68,13700.0
2015-05-26 11:30:00,48.67,48.73,48.65,48.7,22400.0,48.67,48.73,48.65,48.7,22400.0
2015-05-26 11:40:00,48.7,48.71,48.68,48.69,13500.0,48.7,48.71,48.68,48.69,13500.0
2015-05-26 11:50:00,48.69,48.71,48.66,48.67,15200.0,48.69,48.71,48.66,48.67,15200.0
2015-05-26 12:00:00,48.66,48.68,48.65,48.66,11000.0,48.66,48.68,48.65,48.66,11000.0
2015-05-26 12:10:00,48.65,48.7,48.64,48.7,11800.0,48.65,48.7,48.64,48.7,11800.0
2015-05-26 12:20:00,48.7,48.73,48.69,48.72,10700.0,48.7,48.73,48.69,48.72,10700.0
2015-05-26 12:30:00,48.72,48.73,48.69,48.69,15300.0,48.72,48.73,48.69,48.69,15300.0
2015-05-26 12:40:00,48.69,48.72,48.69,48.71,17200.0,48.69,48.72,48.69,48.71,17200.0
2015-05-26 12:50:00,48.72,48.75,48.71,48.73,11000.0,48.72,48.75,48.71,48.73,11000.0
2015-05-26 13:00:00,48.74,48.75,48.68,48.72,53000.0,48.74,48.75,48.68,48.72,53000.0
2015-05-26 13:10:00,48.75,48.81,48.73,48.77,13100.0,48.75,48.81,48.73,48.77,13100.0
2015-05-26 13:20:00,48.77,48.82,48.73,48.76,42100.0,48.77,48.82,48.73,48.76,42100.0
2015-05-26 13:30:00,48.76,48.76,48.67,48.7,43800.0,48.76,48.76,48.67,48.7,43800.0
2015-05-26 13:40:00,48.7,48.71,48.6,48.62,18700.0,48.7,48.71,48.6,48.62,18700.0
2015-05-26 13:50:00,48.62,48.62,48.55,48.56,16600.0,48.62,48.62,48.55,48.56,16600.0
2015-05-26 14:00:00,48.56,48.62,48.56,48.59,16200.0,48.56,48.62,48.56,48.59,16200.0
2015-05-26 14:10:00,48.61,48.78,48.59,48.78,11500.0,48.61,48.78,48.59,48.78,11500.0
2015-05-26 14:20:00,48.77,48.77,48.68,48.69,18500.0,48.77,48.77,48.68,48.69,18500.0
2015-05-26 14:30:00,48.71,48.72,48.7,48.71,4900.0,48.71,48.72,48.7,48.71,4900.0
2015-05-26 14:40:00,48.72,48.77,48.68,48.69,24300.0,48.72,48.77,48.68,48.69,24300.0
2015-05-26 14:50:00,48.68,48.68,48.6,48.6,19200.0,48.68,48.68,48.6,48.6,19200.0
2015-05-26 15:00:00,48.6,48.65,48.59,48.63,21200.0,48.6,48.65,48.59,48.63,21200.0
2015-05-26 15:10:00,48.63,48.64,48.59,48.59,57700.0,48.63,48.64,48.59,48.59,57700.0
2015-05-26 15:20:00,48.6,48.68,48.59,48.68,34500.0,48.6,48.68,48.59,48.68,34500.0
2015-05-26 15:30:00,48.69,48.75,48.67,48.75,26800.0,48.69,48.75,48.67,48.75,26800.0
2015-05-26 15:40:00,48.74,48.85,48.74,48.84,28600.0,48.74,48.85,48.74,48.84,28600.0
2015-05-26 15:50:00,48.85,48.87,48.79,48.83,85800.0,48.85,48.87,48.79,48.83,85800.0
2015-05-27 09:30:00,49.06,49.18,48.89,49.09,20500.0,49.06,49.18,48.89,49.09,20500.0
2015-05-27 09:40:00,49.12,49.32,49.12,49.31,15100.0,49.12,49.32,49.12,49.31,15100.0
2015-05-27 09:50:00,49.32,49.41,49.28,49.39,17000.0,49.32,49.41,49.28,49.39,17000.0
2015-05-27 10:00:00,49.41,49.43,49.33,49.39,27000.0,49.41,49.43,49.33,49.39,27000.0
2015-05-27 10:10:00,49.39,49.44,49.37,49.41,20500.0,49.39,49.44,49.37,49.41,20500.0
2015-05-27 10:20:00,49.4,49.44,49.37,49.41,12000.0,49.4,49.44,49.37,49.41,12000.0
2015-05-27 10:30:00,49.42,49.49,49.41,49.49,13400.0,49.42,49.49,49.41,49.49,13400.0
2015-05-27 10:40:00,49.48,49.49,49.45,49.49,12100.0,49.48,49.49,49.45,49.49,12100.0
2015-05-27 10:50:00,49.47,49.57,49.46,49.55,55200.0,49.47,49.57,49.46,49.55,55200.0
2015-05-27 11:00:00,49.57,49.63,49.57,49.61,14200.0,49.57,49.63,49.57,49.61,14200.0
2015-05-27 11:10:00,49.61,49.65,49.58,49.6,15300.0,49.61,49.65,49.58,49.6,15300.0
2015-05-27 11:20:00,49.62,49.64,49.57,49.64,15600.0,49.62,49.64,49.57,49.64,15600.0
2015-05-27 11:30:00,49.64,49.74,49.62,49.74,13300.0,49.64,49.74,49.62,49.74,13300.0
2015-05-27 11:40:00,49.74,49.78,49.72,49.76,18000.0,49.74,49.78,49.72,49.76,18000.0
2015-05-27 11:50:00,49.76,49.82,49.74,49.76,15500.0,49.76,49.82,49.74,49.76,15500.0
2015-05-27 12:00:00,49.76,49.76,49.67,49.68,7600.0,49.76,49.76,49.67,49.68,7600.0
2015-05-27 12:10:00,49.68,49.68,49.65,49.67,8500.0,49.68,49.68,49.65,49.67,8500.0
2015-05-27 12:20:00,49.67,49.82,49.66,49.82,23000.0,49.67,49.82,49.66,49.82,23000.0
2015-05-27 12:30:00,49.81,49.82,49.77,49.79,8200.0,49.81,49.82,49.77,49.79,8200.0
2015-05-27 12:40:00,49.78,49.78,49.74,49.75,5400.0,49.78,49.78,49.74,49.75,5400.0
2015-05-27 12:50:00,49.74,49.79,49.74,49.79,5000.0,49.74,49.79,49.74,49.79,5000.0
2015-05-27 13:00:00,49.79,49.84,49.79,49.83,7800.0,49.79,49.84,49.79,49.83,7800.0
2015-05-27 13:10:00,49.83,49.86,49.82,49.86,8000.0,49.83,49.86,49.82,49.86,8000.0
2015-05-27 13:20:00,49.86,49.89,49.85,49.86,11300.0,49.86,49.89,49.85,49.86,11300.0
2015-05-27 13:30:00,49.87,49.9,49.85,49.9,10800.0,49.87,49.9,49.85,49.9,10800.0
2015-05-27 13:40:00,49.89,49.9,49.87,49.88,15500.0,49.89,49.9,49.87,49.88,15500.0
2015-05-27 13:50:00,49.88,49.89,49.84,49.88,8800.0,49.88,49.89,49.84,49.88,8800.0
2015-05-27 14:00:00,49.88,49.93,49.87,49.92,16400.0,49.88,49.93,49.87,49.92,16400.0
2015-05-27 14:10:00,49.92,49.93,49.87,49.93,8300.0,49.92,49.93,49.87,49.93,8300.0
2015-05-27 14:20:00,49.93,49.97,49.88,49.97,18600.0,49.93,49.97,49.88,49.97,18600.0
2015-05-27 14:30:00,49.95,49.97,49.94,49.95,15100.0,49.95,49.97,49.94,49.95,15100.0
2015-05-27 14:40:00,49.94,49.96,49.92,49.93,12600.0,49.94,49.96,49.92,49.93,12600.0
2015-05-27 14:50:00,49.93,49.98,49.93,49.98,15000.0,49.93,49.98,49.93,49.98,15000.0
2015-05-27 15:00:00,49.98,49.99,49.94,49.98,15800.0,49.98,49.99,49.94,49.98,15800.0
2015-05-27 15:10:00,49.98,50.08,49.97,50.08,57600.0,49.98,50.08,49.97,50.08,57600.0
2015-05-27 15:20:00,50.07,50.07,49.97,49.97,22500.0,50.07,50.07,49.97,49.97,22500.0
2015-05-27 15:30:00,49.96,50.0,49.95,50.0,23700.0,49.96,50.0,49.95,50.0,23700.0
2015-05-27 15:40:00,50.0,50.1,50.0,50.09,28900.0,50.0,50.1,50.0,50.09,28900.0
2015-05-27 15:50:00,50.08,50.1,50.01,50.01,76200.0,50.08,50.1,50.01,50.01,76200.0
2015-05-28 09:30:00,49.86,50.2,49.83,50.13,38300.0,49.86,50.2,49.83,50.13,38300.0
2015-05-28 09:40:00,50.11,50.17,50.04,50.1,20200.0,50.11,50.17,50.04,50.1,20200.0
2015-05-28 09:50:00,50.12,50.15,50.05,50.07,24000.0,50.12,50.15,50.05,50.07,24000.0
2015-05-28 10:00:00,50.07,50.08,49.96,50.05,12500.0,50.07,50.08,49.96,50.05,12500.0
2015-05-28 10:10:00,50.06,50.08,49.9,49.95,24800.0,50.06,50.08,49.9,49.95,24800.0
2015-05-28 10:20:00,49.95,49.95,49.78,49.83,15000.0,49.95,49.95,49.78,49.83,15000.0
2015-05-28 10:30:00,49.82,49.84,49.71,49.74,21500.0,49.82,49.84,49.71,49.74,21500.0
2015-05-28 10:40:00,49.75,49.76,49.67,49.75,7800.0,49.75,49.76,49.67,49.75,7800.0
2015-05-28 10:50:00,49.74,49.8,49.72,49.79,5100.0,49.74,49.8,49.72,49.79,5100.0
2015-05-28 11:00:00,49.81,49.82,49.7,49.79,7100.0,49.81,49.82,49.7,49.79,7100.0
2015-05-28 11:10:00,49.79,49.87,49.76,49.85,9100.0,49.79,49.87,49.76,49.85,9100.0
2015-05-28 11:20:00,49.86,49.86,49.8,49.86,5500.0,49.86,49.86,49.8,49.86,5500.0
2015-05-28 11:30:00,49.87,49.87,49.81,49.81,4000.0,49.87,49.87,49.81,49.81,4000.0
2015-05-28 11:40:00,49.83,49.86,49.74,49.76,6600.0,49.83,49.86,49.74,49.76,6600.0
2015-05-28 11:50:00,49.77,49.83,49.76,49.82,6700.0,49.77,49.83,49.76,49.82,6700.0
2015-05-28 12:00:00,49.81,49.83,49.75,49.82,6500.0,49.81,49.83,49.75,49.82,6500.0
2015-05-28 12:10:00,49.84,49.88,49.82,49.86,5100.0,49.84,49.88,49.82,49.86,5100.0
2015-05-28 12:20:00,49.84,49.88,49.82,49.88,5800.0,49.84,49.88,49.82,49.88,5800.0
2015-05-28 12:30:00,49.86,49.87,49.78,49.8,4700.0,49.86,49.87,49.78,49.8,4700.0
2015-05-28 12:40:00,49.81,49.84,49.77,49.81,9600.0,49.81,49.84,49.77,49.81,9600.0
2015-05-28 12:50:00,49.82,49.82,49.73,49.75,7000.0,49.82,49.82,49.73,49.75,7000.0
2015-05-28 13:00:00,49.74,49.81,49.74,49.77,5600.0,49.74,49.81,49.74,49.77,5600.0
2015-05-28 13:10:00,49.78,49.79,49.74,49.75,6500.0,49.78,49.79,49.74,49.75,6500.0
2015-05-28 13:20:00,49.74,49.78,49.74,49.77,5700.0,49.74,49.78,49.74,49.77,5700.0
2015-05-28 13:30:00,49.77,49.82,49.75,49.82,15200.0,49.77,49.82,49.75,49.82,15200.0
2015-05-28 13:40:00,49.82,49.86,49.81,49.85,14300.0,49.82,49.86,49.81,49.85,14300.0
2015-05-28 13:50:00,49.86,49.94,49.78,49.82,54600.0,49.86,49.94,49.78,49.82,54600.0
2015-05-28 14:00:00,49.82,49.86,49.8,49.81,19200.0,49.82,49.86,49.8,49.81,19200.0
2015-05-28 14:10:00,49.81,49.83,49.79,49.83,10000.0,49.81,49.83,49.79,49.83,10000.0
2015-05-28 14:20:00,49.83,49.83,49.82,49.83,42000.0,49.83,49.83,49.82,49.83,42000.0
2015-05-28 14:30:00,49.83,49.86,49.82,49.85,10500.0,49.83,49.86,49.82,49.85,10500.0
2015-05-28 14:40:00,49.84,49.86,49.83,49.86,7600.0,49.84,49.86,49.83,49.86,7600.0
2015-05-28 14:50:00,49.86,49.88,49.85,49.86,23500.0,49.86,49.88,49.85,49.86,23500.0
2015-05-28 15:00:00,49.85,49.86,49.82,49.84,18600.0,49.85,49.86,49.82,49.84,18600.0
2015-05-28 15:10:00,49.84,49.88,49.84,49.86,9600.0,49.84,49.88,49.84,49.86,9600.0
2015-05-28 15:20:00,49.87,49.88,49.8,49.8,13200.0,49.87,49.88,49.8,49.8,13200.0
2015-05-28 15:30:00,49.82,49.84,49.81,49.83,13000.0,49.82,49.84,49.81,49.83,13000.0
2015-05-28 15:40:00,49.85,49.85,49.81,49.83,13600.0,49.85,49.85,49.81,49.83,13600.0
2015-05-28 15:50:00,49.83,49.87,49.78,49.83,85700.0,49.83,49.87,49.78,49.83,85700.0
2015-05-29 09:30:00,49.9,49.9,49.73,49.9,24700.0,49.9,49.9,49.73,49.9,24700.0
2015-05-29 09:40:00,49.9,49.91,49.78,49.87,27800.0,49.9,49.91,49.78,49.87,27800.0
2015-05-29 09:50:00,49.87,50.0,49.87,49.97,23600.0,49.87,50.0,49.87,49.97,23600.0
2015-05-29 10:00:00,49.98,50.05,49.92,49.93,26000.0,49.98,50.05,49.92,49.93,26000.0
2015-05-29 10:10:00,49.92,49.93,49.72,49.79,19700.0,49.92,49.93,49.72,49.79,19700.0
2015-05-29 10:20:00,49.8,49.93,49.8,49.92,22200.0,49.8,49.93,49.8,49.92,22200.0
2015-05-29 10:30:00,49.91,49.94,49.89,49.94,39300.0,49.91,49.94,49.89,49.94,39300.0
2015-05-29 10:40:00,49.93,49.97,49.72,49.73,31500.0,49.93,49.97,49.72,49.73,31500.0
2015-05-29 10:50:00,49.73,49.79,49.7,49.78,21100.0,49.73,49.79,49.7,49.78,21100.0
2015-05-29 11:00:00,49.77,49.79,49.71,49.73,8600.0,49.77,49.79,49.71,49.73,8600.0
2015-05-29 11:10:00,49.73,49.78,49.71,49.78,15300.0,49.73,49.78,49.71,49.78,15300.0
2015-05-29 11:20:00,49.78,49.84,49.77,49.79,30900.0,49.78,49.84,49.77,49.79,30900.0
2015-05-29 11:30:00,49.79,49.83,49.77,49.82,16200.0,49.79,49.83,49.77,49.82,16200.0
2015-05-29 11:40:00,49.83,49.99,49.83,49.99,10800.0,49.83,49.99,49.83,49.99,10800.0
2015-05-29 11:50:00,49.99,49.99,49.91,49.94,9900.0,49.99,49.99,49.91,49.94,9900.0
2015-05-29 12:00:00,49.95,50.09,49.94,50.08,17500.0,49.95,50.09,49.94,50.08,17500.0
2015-05-29 12:10:00,50.08,50.09,50.03,50.04,8600.0,50.08,50.09,50.03,50.04,8600.0
2015-05-29 12:20:00,50.05,50.18,50.05,50.15,11200.0,50.05,50.18,50.05,50.15,11200.0
2015-05-29 12:30:00,50.15,50.2,50.12,50.14,26600.0,50.15,50.2,50.12,50.14,26600.0
2015-05-29 12:40:00,50.15,50.15,50.1,50.13,7200.0,50.15,50.15,50.1,50.13,7200.0
2015-05-29 12:50:00,50.14,50.17,50.12,50.15,11800.0,50.14,50.17,50.12,50.15,11800.0
2015-05-29 13:00:00,50.14,50.2,50.13,50.16,11700.0,50.14,50.2,50.13,50.16,11700.0
2015-05-29 13:10:00,50.16,50.17,50.07,50.09,13300.0,50.16,50.17,50.07,50.09,13300.0
2015-05-29 13:20:00,50.1,50.12,50.08,50.11,8200.0,50.1,50.12,50.08,50.11,8200.0
2015-05-29 13:30:00,50.11,50.14,50.1,50.1,9500.0,50.11,50.14,50.1,50.1,9500.0
2015-05-29 13:40:00,50.1,50.13,50.06,50.06,9200.0,50.1,50.13,50.06,50.06,9200.0
2015-05-29 13:50:00,50.06,50.07,49.98,49.98,10200.0,50.06,50.07,49.98,49.98,10200.0
2015-05-29 14:00:00,49.98,50.05,49.98,50.04,21800.0,49.98,50.05,49.98,50.04,21800.0
2015-05-29 14:10:00,50.03,50.11,50.02,50.11,81600.0,50.03,50.11,50.02,50.11,81600.0
2015-05-29 14:20:00,50.11,50.12,50.03,50.05,13100.0,50.11,50.12,50.03,50.05,13100.0
2015-05-29 14:30:00,50.04,50.05,49.99,50.02,22100.0,50.04,50.05,49.99,50.02,22100.0
2015-05-29 14:40:00,50.01,50.01,49.92,49.94,16200.0,50.01,50.01,49.92,49.94,16200.0
2015-05-29 14:50:00,49.93,49.97,49.93,49.95,12700.0,49.93,49.97,49.93,49.95,12700.0
2015-05-29 15:00:00,49.95,50.04,49.94,50.0,25400.0,49.95,50.04,49.94,50.0,25400.0
2015-05-29 15:10:00,50.0,50.07,49.97,49.97,86200.0,50.0,50.07,49.97,49.97,86200.0
2015-05-29 15:20:00,49.98,50.01,49.96,50.0,22700.0,49.98,50.01,49.96,50.0,22700.0
2015-05-29 15:30:00,50.01,50.01,49.96,49.99,32100.0,50.01,50.01,49.96,49.99,32100.0
2015-05-29 15:40:00,49.98,50.06,49.98,50.0,31700.0,49.98,50.06,49.98,50.0,31700.0
2015-05-29 15:50:00,50.0,50.0,49.88,49.88,85500.0,50.0,50.0,49.88,49.88,85500.0
2015-06-01 09:30:00,50.15,50.28,49.9,50.03,32139.0,50.15,50.28,49.9,50.03,32139.0
2015-06-01 09:40:00,49.97,50.02,49.86,49.93,29727.0,49.97,50.02,49.86,49.93,29727.0
2015-06-01 09:50:00,49.9,49.9,49.75,49.87,17114.0,49.9,49.9,49.75,49.87,17114.0
2015-06-01 10:00:00,49.85,49.88,49.72,49.75,43765.0,49.85,49.88,49.72,49.75,43765.0
2015-06-01 10:10:00,49.76,49.77,49.54,49.55,16201.0,49.76,49.77,49.54,49.55,16201.0
2015-06-01 10:20:00,49.56,49.68,49.55,49.68,12560.0,49.56,49.68,49.55,49.68,12560.0
2015-06-01 10:30:00,49.67,49.78,49.62,49.77,16100.0,49.67,49.78,49.62,49.77,16100.0
2015-06-01 10:40:00,49.77,49.78,49.72,49.76,10926.0,49.77,49.78,49.72,49.76,10926.0
2015-06-01 10:50:00,49.74,49.8,49.72,49.74,17869.0,49.74,49.8,49.72,49.74,17869.0
2015-06-01 11:00:00,49.75,49.84,49.71,49.8,11664.0,49.75,49.84,49.71,49.8,11664.0
2015-06-01 11:10:00,49.81,49.83,49.75,49.75,5720.0,49.81,49.83,49.75,49.75,5720.0
2015-06-01 11:20:00,49.76,49.82,49.75,49.76,8074.0,49.76,49.82,49.75,49.76,8074.0
2015-06-01 11:30:00,49.79,49.79,49.74,49.77,5900.0,49.79,49.79,49.74,49.77,5900.0
2015-06-01 11:40:00,49.77,49.83,49.77,49.77,12586.0,49.77,49.83,49.77,49.77,12586.0
2015-06-01 11:50:00,49.78,49.81,49.77,49.79,7600.0,49.78,49.81,49.77,49.79,7600.0
2015-06-01 12:00:00,49.79,49.89,49.79,49.85,25950.0,49.79,49.89,49.79,49.85,25950.0
2015-06-01 12:10:00,49.83,49.99,49.82,49.99,9296.0,49.83,49.99,49.82,49.99,9296.0
2015-06-01 12:20:00,49.98,50.03,49.96,50.01,8578.0,49.98,50.03,49.96,50.01,8578.0
2015-06-01 12:30:00,50.03,50.06,50.03,50.06,6200.0,50.03,50.06,50.03,50.06,6200.0
2015-06-01 12:40:00,50.07,50.11,50.05,50.11,8900.0,50.07,50.11,50.05,50.11,8900.0
2015-06-01 12:50:00,50.1,50.2,50.1,50.19,25300.0,50.1,50.2,50.1,50.19,25300.0
2015-06-01 13:00:00,50.19,50.24,50.18,50.2,8939.0,50.19,50.24,50.18,50.2,8939.0
2015-06-01 13:10:00,50.2,50.24,50.16,50.16,5600.0,50.2,50.24,50.16,50.16,5600.0
2015-06-01 13:20:00,50.17,50.24,50.17,50.24,10125.0,50.17,50.24,50.17,50.24,10125.0
2015-06-01 13:30:00,50.24,50.26,50.21,50.22,10300.0,50.24,50.26,50.21,50.22,10300.0
2015-06-01 13:40:00,50.22,50.23,50.15,50.16,8157.0,50.22,50.23,50.15,50.16,8157.0
2015-06-01 13:50:00,50.15,50.15,50.12,50.14,6971.0,50.15,50.15,50.12,50.14,6971.0
2015-06-01 14:00:00,50.14,50.14,50.08,50.1,13022.0,50.14,50.14,50.08,50.1,13022.0
2015-06-01 14:10:00,50.11,50.14,50.08,50.12,9405.0,50.11,50.14,50.08,50.12,9405.0
2015-06-01 14:20:00,50.11,50.18,50.08,50.14,21100.0,50.11,50.18,50.08,50.14,21100.0
2015-06-01 14:30:00,50.14,50.15,50.12,50.12,6059.0,50.14,50.15,50.12,50.12,6059.0
2015-06-01 14:40:00,50.11,50.14,50.09,50.13,7100.0,50.11,50.14,50.09,50.13,7100.0
2015-06-01 14:50:00,50.12,50.12,50.07,50.07,6773.0,50.12,50.12,50.07,50.07,6773.0
2015-06-01 15:00:00,50.08,50.08,50.05,50.08,8113.0,50.08,50.08,50.05,50.08,8113.0
2015-06-01 15:10:00,50.07,50.09,50.05,50.05,7103.0,50.07,50.09,50.05,50.05,7103.0
2015-06-01 15:20:00,50.04,50.04,50.0,50.02,11539.0,50.04,50.04,50.0,50.02,11539.0
2015-06-01 15:30:00,50.01,50.02,49.92,49.93,15046.0,50.01,50.02,49.92,49.93,15046.0
2015-06-01 15:40:00,49.93,49.94,49.91,49.91,15819.0,49.93,49.94,49.91,49.91,15819.0
2015-06-01 15:50:00,49.91,49.93,49.85,49.89,55253.0,49.91,49.93,49.85,49.89,55253.0
2015-06-02 09:30:00,49.66,49.98,49.66,49.86,27132.0,49.66,49.98,49.66,49.86,27132.0
2015-06-02 09:40:00,49.82,49.91,49.74,49.75,13495.0,49.82,49.91,49.74,49.75,13495.0
2015-06-02 09:50:00,49.76,49.99,49.7,49.99,13433.0,49.76,49.99,49.7,49.99,13433.0
2015-06-02 10:00:00,49.98,50.08,49.92,50.05,14664.0,49.98,50.08,49.92,50.05,14664.0
2015-06-02 10:10:00,50.05,50.17,50.04,50.08,16861.0,50.05,50.17,50.04,50.08,16861.0
2015-06-02 10:20:00,50.09,50.12,50.02,50.06,10904.0,50.09,50.12,50.02,50.06,10904.0
2015-06-02 10:30:00,50.06,50.19,50.06,50.18,10686.0,50.06,50.19,50.06,50.18,10686.0
2015-06-02 10:40:00,50.17,50.19,50.15,50.18,5500.0,50.17,50.19,50.15,50.18,5500.0
2015-06-02 10:50:00,50.18,50.23,50.16,50.17,13873.0,50.18,50.23,50.16,50.17,13873.0
2015-06-02 11:00:00,50.16,50.23,50.16,50.23,11602.0,50.16,50.23,50.16,50.23,11602.0
2015-06-02 11:10:00,50.21,50.22,50.1,50.1,35500.0,50.21,50.22,50.1,50.1,35500.0
2015-06-02 11:20:00,50.07,50.12,50.04,50.04,10289.0,50.07,50.12,50.04,50.04,10289.0
2015-06-02 11:30:00,50.04,50.09,50.02,50.09,13356.0,50.04,50.09,50.02,50.09,13356.0
2015-06-02 11:40:00,50.09,50.1,50.03,50.03,8243.0,50.09,50.1,50.03,50.03,8243.0
2015-06-02 11:50:00,50.03,50.04,49.99,50.0,9619.0,50.03,50.04,49.99,50.0,9619.0
2015-06-02 12:00:00,50.0,50.13,49.99,50.11,14782.0,50.0,50.13,49.99,50.11,14782.0
2015-06-02 12:10:00,50.12,50.14,50.04,50.06,12013.0,50.12,50.14,50.04,50.06,12013.0
2015-06-02 12:20:00,50.07,50.15,50.06,50.14,10710.0,50.07,50.15,50.06,50.14,10710.0
2015-06-02 12:30:00,50.13,50.15,50.08,50.09,13400.0,50.13,50.15,50.08,50.09,13400.0
2015-06-02 12:40:00,50.09,50.14,50.08,50.14,10887.0,50.09,50.14,50.08,50.14,10887.0
2015-06-02 12:50:00,50.14,50.19,50.14,50.16,16687.0,50.14,50.19,50.14,50.16,16687.0
2015-06-02 13:00:00,50.15,50.16,50.11,50.11,5899.0,50.15,50.16,50.11,50.11,5899.0
2015-06-02 13:10:00,50.11,50.12,50.1,50.1,7200.0,50.11,50.12,50.1,50.1,7200.0
2015-06-02 13:20:00,50.11,50.15,50.11,50.15,22859.0,50.11,50.15,50.11,50.15,22859.0
2015-06-02 13:30:00,50.15,50.23,50.15,50.22,16001.0,50.15,50.23,50.15,50.22,16001.0
2015-06-02 13:40:00,50.22,50.25,50.21,50.24,9348.0,50.22,50.25,50.21,50.24,9348.0
2015-06-02 13:50:00,50.23,50.28,50.23,50.26,7141.0,50.23,50.28,50.23,50.26,7141.0
2015-06-02 14:00:00,50.25,50.27,50.23,50.26,10019.0,50.25,50.27,50.23,50.26,10019.0
2015-06-02 14:10:00,50.25,50.25,50.2,50.21,18522.0,50.25,50.25,50.2,50.21,18522.0
2015-06-02 14:20:00,50.21,50.22,50.2,50.21,10619.0,50.21,50.22,50.2,50.21,10619.0
2015-06-02 14:30:00,50.22,50.25,50.2,50.2,11919.0,50.22,50.25,50.2,50.2,11919.0
2015-06-02 14:40:00,50.2,50.23,50.2,50.23,13670.0,50.2,50.23,50.2,50.23,13670.0
2015-06-02 14:50:00,50.22,50.23,50.19,50.22,14299.0,50.22,50.23,50.19,50.22,14299.0
2015-06-02 15:00:00,50.22,50.23,50.2,50.2,21804.0,50.22,50.23,50.2,50.2,21804.0
2015-06-02 15:10:00,50.21,50.21,50.19,50.19,8811.0,50.21,50.21,50.19,50.19,8811.0
2015-06-02 15:20:00,50.2,50.24,50.18,50.18,19120.0,50.2,50.24,50.18,50.18,19120.0
2015-06-02 15:30:00,50.17,50.2,50.16,50.16,17487.0,50.17,50.2,50.16,50.16,17487.0
2015-06-02 15:40:00,50.16,50.17,50.11,50.11,14807.0,50.16,50.17,50.11,50.11,14807.0
2015-06-02 15:50:00,50.12,50.17,50.11,50.14,44394.0,50.12,50.17,50.11,50.14,44394.0
2015-06-03 09:30:00,50.22,50.25,50.03,50.17,9780.0,50.22,50.25,50.03,50.17,9780.0
2015-06-03 09:40:00,50.18,50.27,50.16,50.25,4738.0,50.18,50.27,50.16,50.25,4738.0
2015-06-03 09:50:00,50.26,50.39,50.22,50.38,10984.0,50.26,50.39,50.22,50.38,10984.0
2015-06-03 10:00:00,50.35,50.47,50.33,50.45,11886.0,50.35,50.47,50.33,50.45,11886.0
2015-06-03 10:10:00,50.45,50.6,50.45,50.54,12593.0,50.45,50.6,50.45,50.54,12593.0
2015-06-03 10:20:00,50.56,50.68,50.56,50.67,10606.0,50.56,50.68,50.56,50.67,10606.0
2015-06-03 10:30:00,50.69,50.73,50.61,50.64,6700.0,50.69,50.73,50.61,50.64,6700.0
2015-06-03 10:40:00,50.64,50.76,50.63,50.74,11761.0,50.64,50.76,50.63,50.74,11761.0
2015-06-03 10:50:00,50.75,50.77,50.65,50.67,11903.0,50.75,50.77,50.65,50.67,11903.0
2015-06-03 11:00:00,50.67,50.76,50.67,50.72,43384.0,50.67,50.76,50.67,50.72,43384.0
2015-06-03 11:10:00,50.69,50.69,50.58,50.6,21369.0,50.69,50.69,50.58,50.6,21369.0
2015-06-03 11:20:00,50.6,50.62,50.47,50.47,19436.0,50.6,50.62,50.47,50.47,19436.0
2015-06-03 11:30:00,50.49,50.53,50.44,50.44,28158.0,50.49,50.53,50.44,50.44,28158.0
2015-06-03 11:40:00,50.44,50.48,50.39,50.44,17297.0,50.44,50.48,50.39,50.44,17297.0
2015-06-03 11:50:00,50.42,50.47,50.4,50.46,7971.0,50.42,50.47,50.4,50.46,7971.0
2015-06-03 12:00:00,50.45,50.46,50.41,50.44,7220.0,50.45,50.46,50.41,50.44,7220.0
2015-06-03 12:10:00,50.45,50.5,50.45,50.46,7240.0,50.45,50.5,50.45,50.46,7240.0
2015-06-03 12:20:00,50.46,50.48,50.42,50.46,5204.0,50.46,50.48,50.42,50.46,5204.0
2015-06-03 12:30:00,50.46,50.48,50.41,50.48,3230.0,50.46,50.48,50.41,50.48,3230.0
2015-06-03 12:40:00,50.46,50.46,50.41,50.44,7391.0,50.46,50.46,50.41,50.44,7391.0
2015-06-03 12:50:00,50.44,50.46,50.4,50.46,5564.0,50.44,50.46,50.4,50.46,5564.0
2015-06-03 13:00:00,50.46,50.46,50.43,50.45,6100.0,50.46,50.46,50.43,50.45,6100.0
2015-06-03 13:10:00,50.45,50.52,50.45,50.51,5617.0,50.45,50.52,50.45,50.51,5617.0
2015-06-03 13:20:00,50.51,50.53,50.49,50.52,7097.0,50.51,50.53,50.49,50.52,7097.0
2015-06-03 13:30:00,50.52,50.54,50.51,50.52,8775.0,50.52,50.54,50.51,50.52,8775.0
2015-06-03 13:40:00,50.53,50.57,50.53,50.54,7200.0,50.53,50.57,50.53,50.54,7200.0
2015-06-03 13:50:00,50.56,50.61,50.56,50.58,16124.0,50.56,50.61,50.56,50.58,16124.0
2015-06-03 14:00:00,50.56,50.61,50.56,50.59,5727.0,50.56,50.61,50.56,50.59,5727.0
2015-06-03 14:10:00,50.59,50.63,50.59,50.62,7036.0,50.59,50.63,50.59,50.62,7036.0
2015-06-03 14:20:00,50.63,50.64,50.6,50.61,6913.0,50.63,50.64,50.6,50.61,6913.0
2015-06-03 14:30:00,50.63,50.63,50.55,50.56,10111.0,50.63,50.63,50.55,50.56,10111.0
2015-06-03 14:40:00,50.59,50.6,50.55,50.56,7145.0,50.59,50.6,50.55,50.56,7145.0
2015-06-03 14:50:00,50.56,50.57,50.52,50.54,7795.0,50.56,50.57,50.52,50.54,7795.0
2015-06-03 15:00:00,50.55,50.59,50.54,50.58,7150.0,50.55,50.59,50.54,50.58,7150.0
2015-06-03 15:10:00,50.58,50.64,50.57,50.62,18018.0,50.58,50.64,50.57,50.62,18018.0
2015-06-03 15:20:00,50.61,50.66,50.58,50.63,22507.0,50.61,50.66,50.58,50.63,22507.0
2015-06-03 15:30:00,50.64,50.68,50.62,50.67,22151.0,50.64,50.68,50.62,50.67,22151.0
2015-06-03 15:40:00,50.67,50.69,50.64,50.66,24726.0,50.67,50.69,50.64,50.66,24726.0
2015-06-03 15:50:00,50.66,50.73,50.66,50.73,90446.0,50.66,50.73,50.66,50.73,90446.0
2015-06-04 09:30:00,50.7,50.7,50.41,50.44,16581.0,50.7,50.7,50.41,50.44,16581.0
2015-06-04 09:40:00,50.51,50.55,50.33,50.34,12954.0,50.51,50.55,50.33,50.34,12954.0
2015-06-04 09:50:00,50.32,50.45,50.31,50.42,7600.0,50.32,50.45,50.31,50.42,7600.0
2015-06-04 10:00:00,50.42,50.48,50.38,50.39,9909.0,50.42,50.48,50.38,50.39,9909.0
2015-06-04 10:10:00,50.39,50.41,50.31,50.34,9254.0,50.39,50.41,50.31,50.34,9254.0
2015-06-04 10:20:00,50.35,50.38,50.3,50.35,12339.0,50.35,50.38,50.3,50.35,12339.0
2015-06-04 10:30:00,50.34,50.36,50.27,50.36,5954.0,50.34,50.36,50.27,50.36,5954.0
2015-06-04 10:40:00,50.36,50.42,50.35,50.4,5500.0,50.36,50.42,50.35,50.4,5500.0
2015-06-04 10:50:00,50.41,50.41,50.32,50.33,16919.0,50.41,50.41,50.32,50.33,16919.0
2015-06-04 11:00:00,50.33,50.33,50.18,50.22,11408.0,50.33,50.33,50.18,50.22,11408.0
2015-06-04 11:10:00,50.24,50.34,50.23,50.28,6934.0,50.24,50.34,50.23,50.28,6934.0
2015-06-04 11:20:00,50.27,50.35,50.25,50.28,7200.0,50.27,50.35,50.25,50.28,7200.0
2015-06-04 11:30:00,50.3,50.3,50.24,50.28,6400.0,50.3,50.3,50.24,50.28,6400.0
2015-06-04 11:40:00,50.31,50.33,50.2,50.2,6164.0,50.31,50.33,50.2,50.2,6164.0
2015-06-04 11:50:00,50.23,50.27,50.19,50.24,7289.0,50.23,50.27,50.19,50.24,7289.0
2015-06-04 12:00:00,50.23,50.29,50.19,50.26,14484.0,50.23,50.29,50.19,50.26,14484.0
2015-06-04 12:10:00,50.25,50.33,50.25,50.29,5717.0,50.25,50.33,50.25,50.29,5717.0
2015-06-04 12:20:00,50.3,50.34,50.26,50.34,6200.0,50.3,50.34,50.26,50.34,6200.0
2015-06-04 12:30:00,50.32,50.33,50.29,50.32,7126.0,50.32,50.33,50.29,50.32,7126.0
2015-06-04 12:40:00,50.33,50.37,50.29,50.35,7811.0,50.33,50.37,50.29,50.35,7811.0
2015-06-04 12:50:00,50.35,50.37,50.32,50.34,5074.0,50.35,50.37,50.32,50.34,5074.0
2015-06-04 13:00:00,50.34,50.34,50.24,50.25,7000.0,50.34,50.34,50.24,50.25,7000.0
2015-06-04 13:10:00,50.26,50.33,50.21,50.23,8576.0,50.26,50.33,50.21,50.23,8576.0
2015-06-04 13:20:00,50.23,50.28,50.19,50.25,11000.0,50.23,50.28,50.19,50.25,11000.0
2015-06-04 13:30:00,50.25,50.28,50.22,50.26,13128.0,50.25,50.28,50.22,50.26,13128.0
2015-06-04 13:40:00,50.26,50.28,50.24,50.25,8586.0,50.26,50.28,50.24,50.25,8586.0
2015-06-04 13:50:00,50.26,50.29,50.25,50.26,5358.0,50.26,50.29,50.25,50.26,5358.0
2015-06-04 14:00:00,50.25,50.3,50.24,50.27,20796.0,50.25,50.3,50.24,50.27,20796.0
2015-06-04 14:10:00,50.28,50.31,50.26,50.3,8307.0,50.28,50.31,50.26,50.3,8307.0
2015-06-04 14:20:00,50.3,50.33,50.29,50.31,7265.0,50.3,50.33,50.29,50.31,7265.0
2015-06-04 14:30:00,50.28,50.3,50.23,50.28,14819.0,50.28,50.3,50.23,50.28,14819.0
2015-06-04 14:40:00,50.28,50.33,50.27,50.3,6305.0,50.28,50.33,50.27,50.3,6305.0
2015-06-04 14:50:00,50.31,50.37,50.3,50.37,6811.0,50.31,50.37,50.3,50.37,6811.0
2015-06-04 15:00:00,50.36,50.37,50.31,50.31,7374.0,50.36,50.37,50.31,50.31,7374.0
2015-06-04 15:10:00,50.32,50.34,50.27,50.28,18101.0,50.32,50.34,50.27,50.28,18101.0
2015-06-04 15:20:00,50.28,50.31,50.26,50.29,16369.0,50.28,50.31,50.26,50.29,16369.0
2015-06-04 15:30:00,50.28,50.31,50.27,50.27,13657.0,50.28,50.31,50.27,50.27,13657.0
2015-06-04 15:40:00,50.28,50.31,50.27,50.27,25489.0,50.28,50.31,50.27,50.27,25489.0
2015-06-04 15:50:00,50.27,50.33,50.25,50.33,55947.0,50.27,50.33,50.25,50.33,55947.0
2015-06-05 09:30:00,50.34,50.48,50.05,50.05,6068.0,50.34,50.48,50.05,50.05,6068.0
2015-06-05 09:40:00,50.0,50.07,49.9,50.03,10045.0,50.0,50.07,49.9,50.03,10045.0
2015-06-05 09:50:00,50.07,50.23,50.05,50.23,7200.0,50.07,50.23,50.05,50.23,7200.0
2015-06-05 10:00:00,50.2,50.34,50.2,50.28,6917.0,50.2,50.34,50.2,50.28,6917.0
2015-06-05 10:10:00,50.25,50.29,50.23,50.27,5700.0,50.25,50.29,50.23,50.27,5700.0
2015-06-05 10:20:00,50.27,50.35,50.27,50.3,6225.0,50.27,50.35,50.27,50.3,6225.0
2015-06-05 10:30:00,50.3,50.39,50.29,50.35,3863.0,50.3,50.39,50.29,50.35,3863.0
2015-06-05 10:40:00,50.39,50.4,50.27,50.3,5101.0,50.39,50.4,50.27,50.3,5101.0
2015-06-05 10:50:00,50.27,50.32,50.23,50.27,3576.0,50.27,50.32,50.23,50.27,3576.0
2015-06-05 11:00:00,50.29,50.37,50.29,50.37,5500.0,50.29,50.37,50.29,50.37,5500.0
2015-06-05 11:10:00,50.37,50.47,50.36,50.45,7500.0,50.37,50.47,50.36,50.45,7500.0
2015-06-05 11:20:00,50.46,50.48,50.4,50.44,5800.0,50.46,50.48,50.4,50.44,5800.0
2015-06-05 11:30:00,50.44,50.44,50.37,50.41,7131.0,50.44,50.44,50.37,50.41,7131.0
2015-06-05 11:40:00,50.43,50.43,50.36,50.41,13386.0,50.43,50.43,50.36,50.41,13386.0
2015-06-05 11:50:00,50.41,50.46,50.39,50.43,6542.0,50.41,50.46,50.39,50.43,6542.0
2015-06-05 12:00:00,50.45,50.53,50.44,50.52,15793.0,50.45,50.53,50.44,50.52,15793.0
2015-06-05 12:10:00,50.51,50.52,50.5,50.5,1500.0,50.51,50.52,50.5,50.5,1500.0
2015-06-05 12:20:00,50.52,50.52,50.47,50.48,2000.0,50.52,50.52,50.47,50.48,2000.0
2015-06-05 12:30:00,50.47,50.47,50.43,50.46,5232.0,50.47,50.47,50.43,50.46,5232.0
2015-06-05 12:40:00,50.46,50.51,50.45,50.47,9962.0,50.46,50.51,50.45,50.47,9962.0
2015-06-05 12:50:00,50.47,50.48,50.41,50.48,22019.0,50.47,50.48,50.41,50.48,22019.0
2015-06-05 13:00:00,50.48,50.55,50.47,50.54,7600.0,50.48,50.55,50.47,50.54,7600.0
2015-06-05 13:10:00,50.54,50.55,50.51,50.52,10340.0,50.54,50.55,50.51,50.52,10340.0
2015-06-05 13:20:00,50.54,50.55,50.5,50.52,7800.0,50.54,50.55,50.5,50.52,7800.0
2015-06-05 13:30:00,50.52,50.53,50.47,50.49,5600.0,50.52,50.53,50.47,50.49,5600.0
2015-06-05 13:40:00,50.48,50.51,50.48,50.51,5908.0,50.48,50.51,50.48,50.51,5908.0
2015-06-05 13:50:00,50.51,50.53,50.5,50.52,5858.0,50.51,50.53,50.5,50.52,5858.0
2015-06-05 14:00:00,50.54,50.58,50.53,50.57,11007.0,50.54,50.58,50.53,50.57,11007.0
2015-06-05 14:10:00,50.58,50.63,50.57,50.63,5740.0,50.58,50.63,50.57,50.63,5740.0
2015-06-05 14:20:00,50.64,50.64,50.6,50.62,6763.0,50.64,50.64,50.6,50.62,6763.0
2015-06-05 14:30:00,50.62,50.63,50.59,50.59,6279.0,50.62,50.63,50.59,50.59,6279.0
2015-06-05 14:40:00,50.6,50.64,50.6,50.6,5554.0,50.6,50.64,50.6,50.6,5554.0
2015-06-05 14:50:00,50.61,50.68,50.61,50.68,12754.0,50.61,50.68,50.61,50.68,12754.0
2015-06-05 15:00:00,50.68,50.71,50.68,50.7,9500.0,50.68,50.71,50.68,50.7,9500.0
2015-06-05 15:10:00,50.7,50.71,50.68,50.68,6841.0,50.7,50.71,50.68,50.68,6841.0
2015-06-05 15:20:00,50.68,50.69,50.64,50.65,8879.0,50.68,50.69,50.64,50.65,8879.0
2015-06-05 15:30:00,50.66,50.69,50.63,50.65,8472.0,50.66,50.69,50.63,50.65,8472.0
2015-06-05 15:40:00,50.66,50.69,50.63,50.68,10593.0,50.66,50.69,50.63,50.68,10593.0
2015-06-05 15:50:00,50.68,50.75,50.68,50.75,57894.0,50.68,50.75,50.68,50.75,57894.0
2015-06-08 09:30:00,50.8,50.81,50.68,50.69,9029.0,50.8,50.81,50.68,50.69,9029.0
2015-06-08 09:40:00,50.69,50.72,50.54,50.56,4834.0,50.69,50.72,50.54,50.56,4834.0
2015-06-08 09:50:00,50.55,50.55,50.37,50.41,6970.0,50.55,50.55,50.37,50.41,6970.0
2015-06-08 10:00:00,50.43,50.46,50.33,50.41,7896.0,50.43,50.46,50.33,50.41,7896.0
2015-06-08 10:10:00,50.4,50.44,50.4,50.44,5515.0,50.4,50.44,50.4,50.44,5515.0
2015-06-08 10:20:00,50.43,50.47,50.42,50.43,3643.0,50.43,50.47,50.42,50.43,3643.0
2015-06-08 10:30:00,50.42,50.52,50.4,50.47,4948.0,50.42,50.52,50.4,50.47,4948.0
2015-06-08 10:40:00,50.48,50.53,50.41,50.43,4400.0,50.48,50.53,50.41,50.43,4400.0
2015-06-08 10:50:00,50.43,50.48,50.42,50.43,2400.0,50.43,50.48,50.42,50.43,2400.0
2015-06-08 11:00:00,50.44,50.48,50.4,50.43,7754.0,50.44,50.48,50.4,50.43,7754.0
2015-06-08 11:10:00,50.43,50.44,50.38,50.4,8320.0,50.43,50.44,50.38,50.4,8320.0
2015-06-08 11:20:00,50.41,50.45,50.29,50.3,8916.0,50.41,50.45,50.29,50.3,8916.0
2015-06-08 11:30:00,50.28,50.3,50.25,50.25,3922.0,50.28,50.3,50.25,50.25,3922.0
2015-06-08 11:40:00,50.24,50.24,50.18,50.2,5046.0,50.24,50.24,50.18,50.2,5046.0
2015-06-08 11:50:00,50.22,50.22,50.18,50.2,2845.0,50.22,50.22,50.18,50.2,2845.0
2015-06-08 12:00:00,50.19,50.2,50.14,50.15,6395.0,50.19,50.2,50.14,50.15,6395.0
2015-06-08 12:10:00,50.14,50.19,50.12,50.19,17092.0,50.14,50.19,50.12,50.19,17092.0
2015-06-08 12:20:00,50.18,50.18,50.11,50.13,6750.0,50.18,50.18,50.11,50.13,6750.0
2015-06-08 12:30:00,50.11,50.11,50.03,50.03,7673.0,50.11,50.11,50.03,50.03,7673.0
2015-06-08 12:40:00,50.03,50.04,49.97,49.99,8400.0,50.03,50.04,49.97,49.99,8400.0
2015-06-08 12:50:00,50.0,50.03,49.92,49.95,6056.0,50.0,50.03,49.92,49.95,6056.0
2015-06-08 13:00:00,49.93,49.93,49.84,49.84,6403.0,49.93,49.93,49.84,49.84,6403.0
2015-06-08 13:10:00,49.84,49.87,49.8,49.82,6400.0,49.84,49.87,49.8,49.82,6400.0
2015-06-08 13:20:00,49.81,49.89,49.81,49.89,7100.0,49.81,49.89,49.81,49.89,7100.0
2015-06-08 13:30:00,49.89,49.89,49.76,49.78,7848.0,49.89,49.89,49.76,49.78,7848.0
2015-06-08 13:40:00,49.78,49.86,49.77,49.85,7255.0,49.78,49.86,49.77,49.85,7255.0
2015-06-08 13:50:00,49.85,49.87,49.82,49.84,8886.0,49.85,49.87,49.82,49.84,8886.0
2015-06-08 14:00:00,49.85,49.85,49.78,49.79,10820.0,49.85,49.85,49.78,49.79,10820.0
2015-06-08 14:10:00,49.79,49.8,49.76,49.79,9768.0,49.79,49.8,49.76,49.79,9768.0
2015-06-08 14:20:00,49.78,49.83,49.78,49.83,19863.0,49.78,49.83,49.78,49.83,19863.0
2015-06-08 14:30:00,49.85,49.95,49.84,49.95,33779.0,49.85,49.95,49.84,49.95,33779.0
2015-06-08 14:40:00,49.95,50.0,49.92,49.96,11895.0,49.95,50.0,49.92,49.96,11895.0
2015-06-08 14:50:00,49.97,50.0,49.92,49.95,7680.0,49.97,50.0,49.92,49.95,7680.0
2015-06-08 15:00:00,49.95,49.95,49.9,49.9,11118.0,49.95,49.95,49.9,49.9,11118.0
2015-06-08 15:10:00,49.9,49.9,49.86,49.88,11984.0,49.9,49.9,49.86,49.88,11984.0
2015-06-08 15:20:00,49.88,49.9,49.86,49.89,11080.0,49.88,49.9,49.86,49.89,11080.0
2015-06-08 15:30:00,49.88,49.9,49.83,49.85,15107.0,49.88,49.9,49.83,49.85,15107.0
2015-06-08 15:40:00,49.85,49.91,49.84,49.88,21781.0,49.85,49.91,49.84,49.88,21781.0
2015-06-08 15:50:00,49.88,49.93,49.83,49.87,51688.0,49.88,49.93,49.83,49.87,51688.0
2015-06-09 09:30:00,49.79,49.85,49.57,49.75,6503.0,49.79,49.85,49.57,49.75,6503.0
2015-06-09 09:40:00,49.68,49.75,49.52,49.59,11300.0,49.68,49.75,49.52,49.59,11300.0
2015-06-09 09:50:00,49.59,49.62,49.5,49.54,14050.0,49.59,49.62,49.5,49.54,14050.0
2015-06-09 10:00:00,49.51,49.54,49.43,49.48,6621.0,49.51,49.54,49.43,49.48,6621.0
2015-06-09 10:10:00,49.48,49.53,49.44,49.46,6600.0,49.48,49.53,49.44,49.46,6600.0
2015-06-09 10:20:00,49.45,49.51,49.37,49.37,15130.0,49.45,49.51,49.37,49.37,15130.0
2015-06-09 10:30:00,49.39,49.4,49.31,49.36,9892.0,49.39,49.4,49.31,49.36,9892.0
2015-06-09 10:40:00,49.36,49.42,49.33,49.41,4800.0,49.36,49.42,49.33,49.41,4800.0
2015-06-09 10:50:00,49.4,49.55,49.37,49.55,5525.0,49.4,49.55,49.37,49.55,5525.0
2015-06-09 11:00:00,49.56,49.63,49.54,49.54,6024.0,49.56,49.63,49.54,49.54,6024.0
2015-06-09 11:10:00,49.56,49.61,49.51,49.54,5500.0,49.56,49.61,49.51,49.54,5500.0
2015-06-09 11:20:00,49.55,49.55,49.5,49.51,3702.0,49.55,49.55,49.5,49.51,3702.0
2015-06-09 11:30:00,49.52,49.62,49.52,49.57,4700.0,49.52,49.62,49.52,49.57,4700.0
2015-06-09 11:40:00,49.57,49.62,49.49,49.49,18724.0,49.57,49.62,49.49,49.49,18724.0
2015-06-09 11:50:00,49.48,49.52,49.42,49.46,7200.0,49.48,49.52,49.42,49.46,7200.0
2015-06-09 12:00:00,49.48,49.51,49.41,49.45,16325.0,49.48,49.51,49.41,49.45,16325.0
2015-06-09 12:10:00,49.45,49.47,49.4,49.43,6529.0,49.45,49.47,49.4,49.43,6529.0
2015-06-09 12:20:00,49.43,49.51,49.43,49.47,3020.0,49.43,49.51,49.43,49.47,3020.0
2015-06-09 12:30:00,49.49,49.51,49.47,49.51,1300.0,49.49,49.51,49.47,49.51,1300.0
2015-06-09 12:40:00,49.52,49.57,49.52,49.55,4000.0,49.52,49.57,49.52,49.55,4000.0
2015-06-09 12:50:00,49.56,49.59,49.56,49.57,3253.0,49.56,49.59,49.56,49.57,3253.0
2015-06-09 13:00:00,49.59,49.64,49.59,49.61,2000.0,49.59,49.64,49.59,49.61,2000.0
2015-06-09 13:10:00,49.61,49.63,49.58,49.63,3000.0,49.61,49.63,49.58,49.63,3000.0
2015-06-09 13:20:00,49.64,49.66,49.6,49.63,5837.0,49.64,49.66,49.6,49.63,5837.0
2015-06-09 13:30:00,49.63,49.63,49.59,49.6,3277.0,49.63,49.63,49.59,49.6,3277.0
2015-06-09 13:40:00,49.6,49.61,49.56,49.56,2900.0,49.6,49.61,49.56,49.56,2900.0
2015-06-09 13:50:00,49.58,49.63,49.58,49.6,5500.0,49.58,49.63,49.58,49.6,5500.0
2015-06-09 14:00:00,49.62,49.65,49.59,49.63,4975.0,49.62,49.65,49.59,49.63,4975.0
2015-06-09 14:10:00,49.62,49.63,49.57,49.59,4200.0,49.62,49.63,49.57,49.59,4200.0
2015-06-09 14:20:00,49.59,49.64,49.58,49.63,3155.0,49.59,49.64,49.58,49.63,3155.0
2015-06-09 14:30:00,49.63,49.68,49.62,49.68,4431.0,49.63,49.68,49.62,49.68,4431.0
2015-06-09 14:40:00,49.68,49.7,49.63,49.64,5160.0,49.68,49.7,49.63,49.64,5160.0
2015-06-09 14:50:00,49.64,49.66,49.58,49.61,6776.0,49.64,49.66,49.58,49.61,6776.0
2015-06-09 15:00:00,49.61,49.63,49.58,49.59,5907.0,49.61,49.63,49.58,49.59,5907.0
2015-06-09 15:10:00,49.59,49.64,49.59,49.62,4800.0,49.59,49.64,49.59,49.62,4800.0
2015-06-09 15:20:00,49.64,49.64,49.55,49.57,10875.0,49.64,49.64,49.55,49.57,10875.0
2015-06-09 15:30:00,49.57,49.57,49.5,49.5,20916.0,49.57,49.57,49.5,49.5,20916.0
2015-06-09 15:40:00,49.5,49.5,49.45,49.47,43457.0,49.5,49.5,49.45,49.47,43457.0
2015-06-09 15:50:00,49.48,49.56,49.46,49.46,98353.0,49.48,49.56,49.46,49.46,98353.0
2015-06-10 09:30:00,49.72,49.99,49.55,49.6,7460.0,49.72,49.99,49.55,49.6,7460.0
2015-06-10 09:40:00,49.67,49.82,49.67,49.76,5873.0,49.67,49.82,49.67,49.76,5873.0
2015-06-10 09:50:00,49.77,49.91,49.77,49.82,7900.0,49.77,49.91,49.77,49.82,7900.0
2015-06-10 10:00:00,49.86,49.94,49.82,49.94,10900.0,49.86,49.94,49.82,49.94,10900.0
2015-06-10 10:10:00,49.91,49.91,49.84,49.87,5600.0,49.91,49.91,49.84,49.87,5600.0
2015-06-10 10:20:00,49.89,49.94,49.87,49.9,7100.0,49.89,49.94,49.87,49.9,7100.0
2015-06-10 10:30:00,49.9,50.02,49.9,50.01,10549.0,49.9,50.02,49.9,50.01,10549.0
2015-06-10 10:40:00,49.99,50.11,49.99,50.04,5661.0,49.99,50.11,49.99,50.04,5661.0
2015-06-10 10:50:00,50.05,50.09,50.03,50.08,4300.0,50.05,50.09,50.03,50.08,4300.0
2015-06-10 11:00:00,50.09,50.11,49.97,50.0,10109.0,50.09,50.11,49.97,50.0,10109.0
2015-06-10 11:10:00,50.03,50.2,50.0,50.17,9643.0,50.03,50.2,50.0,50.17,9643.0
2015-06-10 11:20:00,50.13,50.19,50.09,50.19,6819.0,50.13,50.19,50.09,50.19,6819.0
2015-06-10 11:30:00,50.18,50.2,50.15,50.17,6600.0,50.18,50.2,50.15,50.17,6600.0
2015-06-10 11:40:00,50.13,50.18,50.12,50.14,2800.0,50.13,50.18,50.12,50.14,2800.0
2015-06-10 11:50:00,50.13,50.17,50.1,50.14,4200.0,50.13,50.17,50.1,50.14,4200.0
2015-06-10 12:00:00,50.12,50.24,50.12,50.18,9700.0,50.12,50.24,50.12,50.18,9700.0
2015-06-10 12:10:00,50.19,50.21,50.18,50.21,1800.0,50.19,50.21,50.18,50.21,1800.0
2015-06-10 12:20:00,50.22,50.27,50.21,50.27,7311.0,50.22,50.27,50.21,50.27,7311.0
2015-06-10 12:30:00,50.27,50.33,50.27,50.3,6256.0,50.27,50.33,50.27,50.3,6256.0
2015-06-10 12:40:00,50.3,50.32,50.29,50.31,1713.0,50.3,50.32,50.29,50.31,1713.0
2015-06-10 12:50:00,50.32,50.34,50.31,50.32,2830.0,50.32,50.34,50.31,50.32,2830.0
2015-06-10 13:00:00,50.33,50.35,50.3,50.31,3200.0,50.33,50.35,50.3,50.31,3200.0
2015-06-10 13:10:00,50.33,50.33,50.27,50.27,2900.0,50.33,50.33,50.27,50.27,2900.0
2015-06-10 13:20:00,50.27,50.27,50.23,50.23,1100.0,50.27,50.27,50.23,50.23,1100.0
2015-06-10 13:30:00,50.21,50.3,50.2,50.27,11598.0,50.21,50.3,50.2,50.27,11598.0
2015-06-10 13:40:00,50.25,50.28,50.24,50.26,3100.0,50.25,50.28,50.24,50.26,3100.0
2015-06-10 13:50:00,50.26,50.29,50.24,50.29,2700.0,50.26,50.29,50.24,50.29,2700.0
2015-06-10 14:00:00,50.29,50.33,50.28,50.32,2402.0,50.29,50.33,50.28,50.32,2402.0
2015-06-10 14:10:00,50.28,50.34,50.25,50.34,5400.0,50.28,50.34,50.25,50.34,5400.0
2015-06-10 14:20:00,50.34,50.35,50.28,50.28,3244.0,50.34,50.35,50.28,50.28,3244.0
2015-06-10 14:30:00,50.28,50.31,50.28,50.29,8000.0,50.28,50.31,50.28,50.29,8000.0
2015-06-10 14:40:00,50.29,50.32,50.27,50.27,6000.0,50.29,50.32,50.27,50.27,6000.0
2015-06-10 14:50:00,50.27,50.29,50.25,50.27,8809.0,50.27,50.29,50.25,50.27,8809.0
2015-06-10 15:00:00,50.28,50.28,50.25,50.26,3700.0,50.28,50.28,50.25,50.26,3700.0
2015-06-10 15:10:00,50.25,50.28,50.24,50.28,11748.0,50.25,50.28,50.24,50.28,11748.0
2015-06-10 15:20:00,50.28,50.28,50.24,50.25,8497.0,50.28,50.28,50.24,50.25,8497.0
2015-06-10 15:30:00,50.25,50.27,50.24,50.25,9885.0,50.25,50.27,50.24,50.25,9885.0
2015-06-10 15:40:00,50.24,50.25,50.23,50.25,11614.0,50.24,50.25,50.23,50.25,11614.0
2015-06-10 15:50:00,50.25,50.28,50.2,50.2,50018.0,50.25,50.28,50.2,50.2,50018.0
2015-06-11 09:30:00,50.43,50.45,50.22,50.45,14681.0,50.43,50.45,50.22,50.45,14681.0
2015-06-11 09:40:00,50.42,50.51,50.35,50.38,27711.0,50.42,50.51,50.35,50.38,27711.0
2015-06-11 09:50:00,50.41,50.5,50.41,50.5,11150.0,50.41,50.5,50.41,50.5,11150.0
2015-06-11 10:00:00,50.5,50.5,50.38,50.4,20388.0,50.5,50.5,50.38,50.4,20388.0
2015-06-11 10:10:00,50.41,50.45,50.41,50.43,9200.0,50.41,50.45,50.41,50.43,9200.0
2015-06-11 10:20:00,50.42,50.42,50.37,50.4,3835.0,50.42,50.42,50.37,50.4,3835.0
2015-06-11 10:30:00,50.39,50.39,50.33,50.36,14300.0,50.39,50.39,50.33,50.36,14300.0
2015-06-11 10:40:00,50.36,50.44,50.36,50.42,4700.0,50.36,50.44,50.36,50.42,4700.0
2015-06-11 10:50:00,50.43,50.44,50.41,50.41,5200.0,50.43,50.44,50.41,50.41,5200.0
2015-06-11 11:00:00,50.41,50.43,50.38,50.42,7967.0,50.41,50.43,50.38,50.42,7967.0
2015-06-11 11:10:00,50.4,50.45,50.38,50.4,19407.0,50.4,50.45,50.38,50.4,19407.0
2015-06-11 11:20:00,50.41,50.42,50.38,50.39,6600.0,50.41,50.42,50.38,50.39,6600.0
2015-06-11 11:30:00,50.4,50.45,50.38,50.42,9904.0,50.4,50.45,50.38,50.42,9904.0
2015-06-11 11:40:00,50.42,50.43,50.39,50.41,18724.0,50.42,50.43,50.39,50.41,18724.0
2015-06-11 11:50:00,50.41,50.42,50.39,50.4,14087.0,50.41,50.42,50.39,50.4,14087.0
2015-06-11 12:00:00,50.39,50.42,50.35,50.36,17375.0,50.39,50.42,50.35,50.36,17375.0
2015-06-11 12:10:00,50.36,50.39,50.35,50.37,4330.0,50.36,50.39,50.35,50.37,4330.0
2015-06-11 12:20:00,50.37,50.41,50.34,50.41,23565.0,50.37,50.41,50.34,50.41,23565.0
2015-06-11 12:30:00,50.41,50.43,50.39,50.43,5537.0,50.41,50.43,50.39,50.43,5537.0
2015-06-11 12:40:00,50.43,50.45,50.41,50.41,3800.0,50.43,50.45,50.41,50.41,3800.0
2015-06-11 12:50:00,50.4,50.43,50.4,50.41,6100.0,50.4,50.43,50.4,50.41,6100.0
2015-06-11 13:00:00,50.41,50.42,50.38,50.41,18365.0,50.41,50.42,50.38,50.41,18365.0
2015-06-11 13:10:00,50.41,50.45,50.41,50.43,6600.0,50.41,50.45,50.41,50.43,6600.0
2015-06-11 13:20:00,50.44,50.46,50.43,50.45,4200.0,50.44,50.46,50.43,50.45,4200.0
2015-06-11 13:30:00,50.45,50.47,50.4,50.4,11200.0,50.45,50.47,50.4,50.4,11200.0
2015-06-11 13:40:00,50.4,50.49,50.4,50.49,3600.0,50.4,50.49,50.4,50.49,3600.0
2015-06-11 13:50:00,50.48,50.52,50.47,50.51,5398.0,50.48,50.52,50.47,50.51,5398.0
2015-06-11 14:00:00,50.5,50.54,50.5,50.52,5593.0,50.5,50.54,50.5,50.52,5593.0
2015-06-11 14:10:00,50.52,50.54,50.52,50.53,2542.0,50.52,50.54,50.52,50.53,2542.0
2015-06-11 14:20:00,50.53,50.56,50.53,50.54,9473.0,50.53,50.56,50.53,50.54,9473.0
2015-06-11 14:30:00,50.54,50.55,50.5,50.54,12361.0,50.54,50.55,50.5,50.54,12361.0
2015-06-11 14:40:00,50.53,50.55,50.52,50.53,6464.0,50.53,50.55,50.52,50.53,6464.0
2015-06-11 14:50:00,50.53,50.53,50.48,50.5,11053.0,50.53,50.53,50.48,50.5,11053.0
2015-06-11 15:00:00,50.5,50.5,50.48,50.48,12100.0,50.5,50.5,50.48,50.48,12100.0
2015-06-11 15:10:00,50.48,50.48,50.46,50.46,8100.0,50.48,50.48,50.46,50.46,8100.0
2015-06-11 15:20:00,50.47,50.47,50.42,50.44,12033.0,50.47,50.47,50.42,50.44,12033.0
2015-06-11 15:30:00,50.44,50.46,50.43,50.45,10313.0,50.44,50.46,50.43,50.45,10313.0
2015-06-11 15:40:00,50.45,50.49,50.43,50.46,18846.0,50.45,50.49,50.43,50.46,18846.0
2015-06-11 15:50:00,50.49,50.58,50.47,50.56,91427.0,50.49,50.58,50.47,50.56,91427.0
2015-06-12 09:30:00,50.29,50.39,50.29,50.3,3175.0,50.29,50.39,50.29,50.3,3175.0
2015-06-12 09:40:00,50.33,50.33,50.22,50.25,9795.0,50.33,50.33,50.22,50.25,9795.0
2015-06-12 09:50:00,50.23,50.29,50.23,50.26,8995.0,50.23,50.29,50.23,50.26,8995.0
2015-06-12 10:00:00,50.23,50.32,50.19,50.26,8800.0,50.23,50.32,50.19,50.26,8800.0
2015-06-12 10:10:00,50.25,50.27,50.22,50.22,9200.0,50.25,50.27,50.22,50.22,9200.0
2015-06-12 10:20:00,50.2,50.29,50.19,50.27,9773.0,50.2,50.29,50.19,50.27,9773.0
2015-06-12 10:30:00,50.26,50.26,50.17,50.21,11100.0,50.26,50.26,50.17,50.21,11100.0
2015-06-12 10:40:00,50.23,50.25,50.21,50.25,3803.0,50.23,50.25,50.21,50.25,3803.0
2015-06-12 10:50:00,50.27,50.29,50.24,50.26,5300.0,50.27,50.29,50.24,50.26,5300.0
2015-06-12 11:00:00,50.26,50.29,50.24,50.29,1800.0,50.26,50.29,50.24,50.29,1800.0
2015-06-12 11:10:00,50.28,50.37,50.28,50.37,5218.0,50.28,50.37,50.28,50.37,5218.0
2015-06-12 11:20:00,50.4,50.5,50.4,50.48,7489.0,50.4,50.5,50.4,50.48,7489.0
2015-06-12 11:30:00,50.47,50.47,50.45,50.45,1900.0,50.47,50.47,50.45,50.45,1900.0
2015-06-12 11:40:00,50.45,50.47,50.42,50.46,14327.0,50.45,50.47,50.42,50.46,14327.0
2015-06-12 11:50:00,50.46,50.47,50.38,50.39,6351.0,50.46,50.47,50.38,50.39,6351.0
2015-06-12 12:00:00,50.39,50.43,50.38,50.4,6168.0,50.39,50.43,50.38,50.4,6168.0
2015-06-12 12:10:00,50.38,50.41,50.37,50.41,6050.0,50.38,50.41,50.37,50.41,6050.0
2015-06-12 12:20:00,50.41,50.43,50.39,50.39,4844.0,50.41,50.43,50.39,50.39,4844.0
2015-06-12 12:30:00,50.4,50.4,50.31,50.33,8476.0,50.4,50.4,50.31,50.33,8476.0
2015-06-12 12:40:00,50.32,50.33,50.3,50.31,4733.0,50.32,50.33,50.3,50.31,4733.0
2015-06-12 12:50:00,50.32,50.33,50.3,50.3,6664.0,50.32,50.33,50.3,50.3,6664.0
2015-06-12 13:00:00,50.33,50.35,50.33,50.35,900.0,50.33,50.35,50.33,50.35,900.0
2015-06-12 13:10:00,50.34,50.35,50.3,50.3,4532.0,50.34,50.35,50.3,50.3,4532.0
2015-06-12 13:20:00,50.31,50.31,50.29,50.3,4329.0,50.31,50.31,50.29,50.3,4329.0
2015-06-12 13:30:00,50.31,50.36,50.31,50.35,4200.0,50.31,50.36,50.31,50.35,4200.0
2015-06-12 13:40:00,50.33,50.34,50.3,50.31,2500.0,50.33,50.34,50.3,50.31,2500.0
2015-06-12 13:50:00,50.31,50.34,50.31,50.34,2909.0,50.31,50.34,50.31,50.34,2909.0
2015-06-12 14:00:00,50.33,50.34,50.32,50.33,5813.0,50.33,50.34,50.32,50.33,5813.0
2015-06-12 14:10:00,50.33,50.35,50.32,50.35,6037.0,50.33,50.35,50.32,50.35,6037.0
2015-06-12 14:20:00,50.35,50.38,50.34,50.37,7070.0,50.35,50.38,50.34,50.37,7070.0
2015-06-12 14:30:00,50.37,50.37,50.3,50.32,5556.0,50.37,50.37,50.3,50.32,5556.0
2015-06-12 14:40:00,50.32,50.33,50.3,50.31,1800.0,50.32,50.33,50.3,50.31,1800.0
2015-06-12 14:50:00,50.3,50.33,50.26,50.27,6178.0,50.3,50.33,50.26,50.27,6178.0
2015-06-12 15:00:00,50.28,50.28,50.26,50.28,6568.0,50.28,50.28,50.26,50.28,6568.0
2015-06-12 15:10:00,50.28,50.31,50.27,50.31,6733.0,50.28,50.31,50.27,50.31,6733.0
2015-06-12 15:20:00,50.32,50.35,50.31,50.33,7500.0,50.32,50.35,50.31,50.33,7500.0
2015-06-12 15:30:00,50.34,50.36,50.29,50.3,16782.0,50.34,50.36,50.29,50.3,16782.0
2015-06-12 15:40:00,50.3,50.31,50.28,50.29,14297.0,50.3,50.31,50.28,50.29,14297.0
2015-06-12 15:50:00,50.3,50.33,50.26,50.26,32659.0,50.3,50.33,50.26,50.26,32659.0
2015-06-15 09:30:00,50.06,50.3,49.7,49.73,25300.0,50.06,50.3,49.7,49.73,25300.0
2015-06-15 09:40:00,49.71,49.8,49.54,49.56,17523.0,49.71,49.8,49.54,49.56,17523.0
2015-06-15 09:50:00,49.55,49.57,49.47,49.52,6301.0,49.55,49.57,49.47,49.52,6301.0
2015-06-15 10:00:00,49.49,49.69,49.45,49.66,12615.0,49.49,49.69,49.45,49.66,12615.0
2015-06-15 10:10:00,49.65,49.73,49.63,49.67,6172.0,49.65,49.73,49.63,49.67,6172.0
2015-06-15 10:20:00,49.68,49.74,49.66,49.7,6429.0,49.68,49.74,49.66,49.7,6429.0
2015-06-15 10:30:00,49.7,49.71,49.64,49.68,4968.0,49.7,49.71,49.64,49.68,4968.0
2015-06-15 10:40:00,49.68,49.7,49.66,49.7,2800.0,49.68,49.7,49.66,49.7,2800.0
2015-06-15 10:50:00,49.72,49.74,49.7,49.72,9964.0,49.72,49.74,49.7,49.72,9964.0
2015-06-15 11:00:00,49.73,49.82,49.7,49.75,26638.0,49.73,49.82,49.7,49.75,26638.0
2015-06-15 11:10:00,49.75,49.84,49.75,49.84,10837.0,49.75,49.84,49.75,49.84,10837.0
2015-06-15 11:20:00,49.82,49.82,49.7,49.71,7700.0,49.82,49.82,49.7,49.71,7700.0
2015-06-15 11:30:00,49.71,49.76,49.71,49.75,8710.0,49.71,49.76,49.71,49.75,8710.0
2015-06-15 11:40:00,49.75,49.8,49.74,49.8,8000.0,49.75,49.8,49.74,49.8,8000.0
2015-06-15 11:50:00,49.8,49.84,49.73,49.73,18097.0,49.8,49.84,49.73,49.73,18097.0
2015-06-15 12:00:00,49.73,49.76,49.73,49.75,3300.0,49.73,49.76,49.73,49.75,3300.0
2015-06-15 12:10:00,49.75,49.78,49.73,49.74,11600.0,49.75,49.78,49.73,49.74,11600.0
2015-06-15 12:20:00,49.75,49.8,49.75,49.77,3740.0,49.75,49.8,49.75,49.77,3740.0
2015-06-15 12:30:00,49.77,49.8,49.74,49.8,4260.0,49.77,49.8,49.74,49.8,4260.0
2015-06-15 12:40:00,49.8,49.85,49.79,49.85,5797.0,49.8,49.85,49.79,49.85,5797.0
2015-06-15 12:50:00,49.87,49.9,49.84,49.86,12895.0,49.87,49.9,49.84,49.86,12895.0
2015-06-15 13:00:00,49.86,49.89,49.82,49.85,13100.0,49.86,49.89,49.82,49.85,13100.0
2015-06-15 13:10:00,49.85,49.85,49.8,49.82,4807.0,49.85,49.85,49.8,49.82,4807.0
2015-06-15 13:20:00,49.82,49.84,49.79,49.84,3400.0,49.82,49.84,49.79,49.84,3400.0
2015-06-15 13:30:00,49.84,49.85,49.8,49.83,2700.0,49.84,49.85,49.8,49.83,2700.0
2015-06-15 13:40:00,49.81,49.81,49.77,49.79,3806.0,49.81,49.81,49.77,49.79,3806.0
2015-06-15 13:50:00,49.8,49.88,49.76,49.8,9900.0,49.8,49.88,49.76,49.8,9900.0
2015-06-15 14:00:00,49.81,49.83,49.79,49.82,5717.0,49.81,49.83,49.79,49.82,5717.0
2015-06-15 14:10:00,49.82,49.86,49.81,49.83,13027.0,49.82,49.86,49.81,49.83,13027.0
2015-06-15 14:20:00,49.82,49.84,49.81,49.84,3600.0,49.82,49.84,49.81,49.84,3600.0
2015-06-15 14:30:00,49.84,49.85,49.79,49.82,4222.0,49.84,49.85,49.79,49.82,4222.0
2015-06-15 14:40:00,49.83,49.86,49.8,49.84,7100.0,49.83,49.86,49.8,49.84,7100.0
2015-06-15 14:50:00,49.83,49.83,49.77,49.79,3948.0,49.83,49.83,49.77,49.79,3948.0
2015-06-15 15:00:00,49.78,49.81,49.75,49.79,9800.0,49.78,49.81,49.75,49.79,9800.0
2015-06-15 15:10:00,49.79,49.8,49.77,49.8,5200.0,49.79,49.8,49.77,49.8,5200.0
2015-06-15 15:20:00,49.79,49.82,49.77,49.82,12893.0,49.79,49.82,49.77,49.82,12893.0
2015-06-15 15:30:00,49.82,49.84,49.78,49.78,28062.0,49.82,49.84,49.78,49.78,28062.0
2015-06-15 15:40:00,49.78,49.82,49.78,49.79,24583.0,49.78,49.82,49.78,49.79,24583.0
2015-06-15 15:50:00,49.8,49.8,49.72,49.76,77742.0,49.8,49.8,49.72,49.76,77742.0
2015-06-16 09:30:00,49.05,49.9,49.05,49.89,75443.0,49.05,49.9,49.05,49.89,75443.0
2015-06-16 09:40:00,49.85,49.95,49.85,49.86,25878.0,49.85,49.95,49.85,49.86,25878.0
2015-06-16 09:50:00,49.85,49.91,49.76,49.85,13204.0,49.85,49.91,49.76,49.85,13204.0
2015-06-16 10:00:00,49.9,49.92,49.82,49.85,25582.0,49.9,49.92,49.82,49.85,25582.0
2015-06-16 10:10:00,49.84,49.85,49.71,49.75,14450.0,49.84,49.85,49.71,49.75,14450.0
2015-06-16 10:20:00,49.73,49.76,49.7,49.75,15819.0,49.73,49.76,49.7,49.75,15819.0
2015-06-16 10:30:00,49.74,49.84,49.72,49.81,16890.0,49.74,49.84,49.72,49.81,16890.0
2015-06-16 10:40:00,49.8,49.87,49.8,49.81,10488.0,49.8,49.87,49.8,49.81,10488.0
2015-06-16 10:50:00,49.83,49.86,49.8,49.83,9500.0,49.83,49.86,49.8,49.83,9500.0
2015-06-16 11:00:00,49.83,49.86,49.82,49.85,20798.0,49.83,49.86,49.82,49.85,20798.0
2015-06-16 11:10:00,49.85,49.92,49.85,49.9,28806.0,49.85,49.92,49.85,49.9,28806.0
2015-06-16 11:20:00,49.9,49.91,49.88,49.88,12378.0,49.9,49.91,49.88,49.88,12378.0
2015-06-16 11:30:00,49.89,49.91,49.88,49.89,12624.0,49.89,49.91,49.88,49.89,12624.0
2015-06-16 11:40:00,49.9,49.9,49.82,49.84,11886.0,49.9,49.9,49.82,49.84,11886.0
2015-06-16 11:50:00,49.84,49.85,49.82,49.84,4230.0,49.84,49.85,49.82,49.84,4230.0
2015-06-16 12:00:00,49.84,49.85,49.82,49.83,6331.0,49.84,49.85,49.82,49.83,6331.0
2015-06-16 12:10:00,49.82,49.85,49.82,49.85,7413.0,49.82,49.85,49.82,49.85,7413.0
2015-06-16 12:20:00,49.85,49.93,49.84,49.93,7176.0,49.85,49.93,49.84,49.93,7176.0
2015-06-16 12:30:00,49.93,49.99,49.92,49.99,15174.0,49.93,49.99,49.92,49.99,15174.0
2015-06-16 12:40:00,49.98,49.99,49.87,49.9,40880.0,49.98,49.99,49.87,49.9,40880.0
2015-06-16 12:50:00,49.9,49.93,49.88,49.88,11845.0,49.9,49.93,49.88,49.88,11845.0
2015-06-16 13:00:00,49.88,49.93,49.87,49.87,10792.0,49.88,49.93,49.87,49.87,10792.0
2015-06-16 13:10:00,49.87,49.97,49.87,49.97,12733.0,49.87,49.97,49.87,49.97,12733.0
2015-06-16 13:20:00,49.97,50.07,49.96,50.06,23913.0,49.97,50.07,49.96,50.06,23913.0
2015-06-16 13:30:00,50.07,50.1,49.98,49.98,18704.0,50.07,50.1,49.98,49.98,18704.0
2015-06-16 13:40:00,49.98,50.0,49.97,49.98,12051.0,49.98,50.0,49.97,49.98,12051.0
2015-06-16 13:50:00,49.97,50.01,49.97,49.98,9836.0,49.97,50.01,49.97,49.98,9836.0
2015-06-16 14:00:00,49.99,50.07,49.98,50.06,12571.0,49.99,50.07,49.98,50.06,12571.0
2015-06-16 14:10:00,50.05,50.06,50.03,50.04,11499.0,50.05,50.06,50.03,50.04,11499.0
2015-06-16 14:20:00,50.05,50.06,50.02,50.04,11148.0,50.05,50.06,50.02,50.04,11148.0
2015-06-16 14:30:00,50.03,50.04,49.99,49.99,12275.0,50.03,50.04,49.99,49.99,12275.0
2015-06-16 14:40:00,49.99,50.0,49.97,49.99,16433.0,49.99,50.0,49.97,49.99,16433.0
2015-06-16 14:50:00,50.0,50.08,49.99,50.08,9879.0,50.0,50.08,49.99,50.08,9879.0
2015-06-16 15:00:00,50.08,50.12,50.05,50.12,21851.0,50.08,50.12,50.05,50.12,21851.0
2015-06-16 15:10:00,50.13,50.18,50.11,50.16,19681.0,50.13,50.18,50.11,50.16,19681.0
2015-06-16 15:20:00,50.15,50.19,50.14,50.18,11680.0,50.15,50.19,50.14,50.18,11680.0
2015-06-16 15:30:00,50.19,50.2,50.17,50.2,21267.0,50.19,50.2,50.17,50.2,21267.0
2015-06-16 15:40:00,50.2,50.2,50.07,50.08,39409.0,50.2,50.2,50.07,50.08,39409.0
2015-06-16 15:50:00,50.08,50.09,49.99,50.01,78035.0,50.08,50.09,49.99,50.01,78035.0
2015-06-17 09:30:00,49.75,50.18,49.75,50.18,44425.0,49.75,50.18,49.75,50.18,44425.0
2015-06-17 09:40:00,50.16,50.26,50.11,50.24,12056.0,50.16,50.26,50.11,50.24,12056.0
2015-06-17 09:50:00,50.25,50.26,49.99,50.05,19044.0,50.25,50.26,49.99,50.05,19044.0
2015-06-17 10:00:00,50.04,50.08,49.97,50.01,10648.0,50.04,50.08,49.97,50.01,10648.0
2015-06-17 10:10:00,50.03,50.07,50.01,50.03,7940.0,50.03,50.07,50.01,50.03,7940.0
2015-06-17 10:20:00,50.05,50.05,49.98,50.01,22593.0,50.05,50.05,49.98,50.01,22593.0
2015-06-17 10:30:00,50.02,50.14,50.0,50.13,9803.0,50.02,50.14,50.0,50.13,9803.0
2015-06-17 10:40:00,50.14,50.23,50.12,50.23,9045.0,50.14,50.23,50.12,50.23,9045.0
2015-06-17 10:50:00,50.23,50.25,50.18,50.25,8418.0,50.23,50.25,50.18,50.25,8418.0
2015-06-17 11:00:00,50.26,50.26,50.21,50.21,6536.0,50.26,50.26,50.21,50.21,6536.0
2015-06-17 11:10:00,50.22,50.24,50.19,50.24,6914.0,50.22,50.24,50.19,50.24,6914.0
2015-06-17 11:20:00,50.22,50.26,50.17,50.17,8587.0,50.22,50.26,50.17,50.17,8587.0
2015-06-17 11:30:00,50.15,50.2,50.14,50.15,6300.0,50.15,50.2,50.14,50.15,6300.0
2015-06-17 11:40:00,50.17,50.22,50.15,50.22,7329.0,50.17,50.22,50.15,50.22,7329.0
2015-06-17 11:50:00,50.23,50.3,50.21,50.25,13145.0,50.23,50.3,50.21,50.25,13145.0
2015-06-17 12:00:00,50.26,50.26,50.14,50.15,5910.0,50.26,50.26,50.14,50.15,5910.0
2015-06-17 12:10:00,50.17,50.17,50.07,50.08,5415.0,50.17,50.17,50.07,50.08,5415.0
2015-06-17 12:20:00,50.09,50.1,50.03,50.06,6725.0,50.09,50.1,50.03,50.06,6725.0
2015-06-17 12:30:00,50.06,50.11,50.06,50.1,3733.0,50.06,50.11,50.06,50.1,3733.0
2015-06-17 12:40:00,50.1,50.11,50.02,50.07,8689.0,50.1,50.11,50.02,50.07,8689.0
2015-06-17 12:50:00,50.08,50.08,49.97,50.03,6882.0,50.08,50.08,49.97,50.03,6882.0
2015-06-17 13:00:00,50.03,50.04,49.99,50.0,11251.0,50.03,50.04,49.99,50.0,11251.0
2015-06-17 13:10:00,50.0,50.01,49.95,50.0,4823.0,50.0,50.01,49.95,50.0,4823.0
2015-06-17 13:20:00,50.01,50.01,49.96,50.0,10060.0,50.01,50.01,49.96,50.0,10060.0
2015-06-17 13:30:00,50.0,50.02,49.94,49.96,10964.0,50.0,50.02,49.94,49.96,10964.0
2015-06-17 13:40:00,49.96,50.01,49.96,49.98,45985.0,49.96,50.01,49.96,49.98,45985.0
2015-06-17 13:50:00,49.97,50.12,49.97,50.01,19375.0,49.97,50.12,49.97,50.01,19375.0
2015-06-17 14:00:00,49.99,50.13,49.95,50.03,38821.0,49.99,50.13,49.95,50.03,38821.0
2015-06-17 14:10:00,50.02,50.04,49.99,50.01,50300.0,50.02,50.04,49.99,50.01,50300.0
2015-06-17 14:20:00,50.03,50.05,49.94,50.0,14800.0,50.03,50.05,49.94,50.0,14800.0
2015-06-17 14:30:00,50.0,50.11,49.99,50.07,32700.0,50.0,50.11,49.99,50.07,32700.0
2015-06-17 14:40:00,50.09,50.12,50.03,50.11,81598.0,50.09,50.12,50.03,50.11,81598.0
2015-06-17 14:50:00,50.1,50.37,50.1,50.23,51197.0,50.1,50.37,50.1,50.23,51197.0
2015-06-17 15:00:00,50.26,50.28,50.09,50.12,28994.0,50.26,50.28,50.09,50.12,28994.0
2015-06-17 15:10:00,50.11,50.17,50.09,50.12,30731.0,50.11,50.17,50.09,50.12,30731.0
2015-06-17 15:20:00,50.12,50.15,50.1,50.1,27100.0,50.12,50.15,50.1,50.1,27100.0
2015-06-17 15:30:00,50.11,50.15,50.08,50.1,34692.0,50.11,50.15,50.08,50.1,34692.0
2015-06-17 15:40:00,50.09,50.17,50.09,50.15,31544.0,50.09,50.17,50.09,50.15,31544.0
2015-06-17 15:50:00,50.16,50.18,50.06,50.07,48229.0,50.16,50.18,50.06,50.07,48229.0
2015-06-18 09:30:00,50.03,50.25,50.01,50.25,25066.0,50.03,50.25,50.01,50.25,25066.0
2015-06-18 09:40:00,50.24,50.35,50.15,50.35,14448.0,50.24,50.35,50.15,50.35,14448.0
2015-06-18 09:50:00,50.35,50.38,50.25,50.25,8575.0,50.35,50.38,50.25,50.25,8575.0
2015-06-18 10:00:00,50.29,50.38,50.23,50.38,9029.0,50.29,50.38,50.23,50.38,9029.0
2015-06-18 10:10:00,50.37,50.39,50.28,50.36,7158.0,50.37,50.39,50.28,50.36,7158.0
2015-06-18 10:20:00,50.36,50.4,50.32,50.32,5334.0,50.36,50.4,50.32,50.32,5334.0
2015-06-18 10:30:00,50.34,50.37,50.31,50.35,3800.0,50.34,50.37,50.31,50.35,3800.0
2015-06-18 10:40:00,50.34,50.43,50.34,50.43,9792.0,50.34,50.43,50.34,50.43,9792.0
2015-06-18 10:50:00,50.45,50.49,50.39,50.43,15555.0,50.45,50.49,50.39,50.43,15555.0
2015-06-18 11:00:00,50.42,50.5,50.41,50.5,8248.0,50.42,50.5,50.41,50.5,8248.0
2015-06-18 11:10:00,50.47,50.53,50.47,50.49,12929.0,50.47,50.53,50.47,50.49,12929.0
2015-06-18 11:20:00,50.47,50.54,50.47,50.54,5470.0,50.47,50.54,50.47,50.54,5470.0
2015-06-18 11:30:00,50.55,50.59,50.53,50.56,4157.0,50.55,50.59,50.53,50.56,4157.0
2015-06-18 11:40:00,50.58,50.64,50.56,50.64,7081.0,50.58,50.64,50.56,50.64,7081.0
2015-06-18 11:50:00,50.64,50.64,50.62,50.63,4346.0,50.64,50.64,50.62,50.63,4346.0
2015-06-18 12:00:00,50.64,50.69,50.6,50.64,10662.0,50.64,50.69,50.6,50.64,10662.0
2015-06-18 12:10:00,50.63,50.64,50.59,50.6,3275.0,50.63,50.64,50.59,50.6,3275.0
2015-06-18 12:20:00,50.62,50.67,50.61,50.64,7295.0,50.62,50.67,50.61,50.64,7295.0
2015-06-18 12:30:00,50.66,50.73,50.66,50.68,7954.0,50.66,50.73,50.66,50.68,7954.0
2015-06-18 12:40:00,50.66,50.67,50.62,50.65,5209.0,50.66,50.67,50.62,50.65,5209.0
2015-06-18 12:50:00,50.63,50.64,50.61,50.64,4728.0,50.63,50.64,50.61,50.64,4728.0
2015-06-18 13:00:00,50.64,50.65,50.61,50.61,7661.0,50.64,50.65,50.61,50.61,7661.0
2015-06-18 13:10:00,50.61,50.65,50.61,50.61,4803.0,50.61,50.65,50.61,50.61,4803.0
2015-06-18 13:20:00,50.6,50.62,50.58,50.6,5799.0,50.6,50.62,50.58,50.6,5799.0
2015-06-18 13:30:00,50.6,50.63,50.6,50.62,4383.0,50.6,50.63,50.6,50.62,4383.0
2015-06-18 13:40:00,50.61,50.61,50.54,50.56,7857.0,50.61,50.61,50.54,50.56,7857.0
2015-06-18 13:50:00,50.54,50.6,50.53,50.6,5701.0,50.54,50.6,50.53,50.6,5701.0
2015-06-18 14:00:00,50.59,50.63,50.58,50.61,3913.0,50.59,50.63,50.58,50.61,3913.0
2015-06-18 14:10:00,50.62,50.64,50.61,50.63,9403.0,50.62,50.64,50.61,50.63,9403.0
2015-06-18 14:20:00,50.62,50.62,50.57,50.57,13208.0,50.62,50.62,50.57,50.57,13208.0
2015-06-18 14:30:00,50.58,50.58,50.54,50.58,27689.0,50.58,50.58,50.54,50.58,27689.0
2015-06-18 14:40:00,50.57,50.57,50.54,50.56,10048.0,50.57,50.57,50.54,50.56,10048.0
2015-06-18 14:50:00,50.56,50.57,50.53,50.53,22707.0,50.56,50.57,50.53,50.53,22707.0
2015-06-18 15:00:00,50.54,50.54,50.51,50.52,7300.0,50.54,50.54,50.51,50.52,7300.0
2015-06-18 15:10:00,50.51,50.53,50.49,50.5,20042.0,50.51,50.53,50.49,50.5,20042.0
2015-06-18 15:20:00,50.5,50.51,50.48,50.5,22379.0,50.5,50.51,50.48,50.5,22379.0
2015-06-18 15:30:00,50.5,50.5,50.45,50.46,15764.0,50.5,50.5,50.45,50.46,15764.0
2015-06-18 15:40:00,50.46,50.47,50.43,50.43,34682.0,50.46,50.47,50.43,50.43,34682.0
2015-06-18 15:50:00,50.44,50.45,50.3,50.32,151671.0,50.44,50.45,50.3,50.32,151671.0
2015-06-19 09:30:00,50.43,50.49,50.28,50.28,143043.0,50.43,50.49,50.28,50.28,143043.0
2015-06-19 09:40:00,50.26,50.3,50.2,50.25,6078.0,50.26,50.3,50.2,50.25,6078.0
2015-06-19 09:50:00,50.25,50.31,50.25,50.3,4633.0,50.25,50.31,50.25,50.3,4633.0
2015-06-19 10:00:00,50.3,50.4,50.29,50.4,5973.0,50.3,50.4,50.29,50.4,5973.0
2015-06-19 10:10:00,50.4,50.44,50.4,50.44,5202.0,50.4,50.44,50.4,50.44,5202.0
2015-06-19 10:20:00,50.45,50.5,50.45,50.49,5332.0,50.45,50.5,50.45,50.49,5332.0
2015-06-19 10:30:00,50.5,50.54,50.47,50.5,6844.0,50.5,50.54,50.47,50.5,6844.0
2015-06-19 10:40:00,50.5,50.5,50.42,50.44,9312.0,50.5,50.5,50.42,50.44,9312.0
2015-06-19 10:50:00,50.49,50.49,50.44,50.44,3200.0,50.49,50.49,50.44,50.44,3200.0
2015-06-19 11:00:00,50.44,50.44,50.39,50.41,6299.0,50.44,50.44,50.39,50.41,6299.0
2015-06-19 11:10:00,50.42,50.46,50.41,50.46,3459.0,50.42,50.46,50.41,50.46,3459.0
2015-06-19 11:20:00,50.45,50.45,50.4,50.41,8630.0,50.45,50.45,50.4,50.41,8630.0
2015-06-19 11:30:00,50.42,50.42,50.36,50.36,3975.0,50.42,50.42,50.36,50.36,3975.0
2015-06-19 11:40:00,50.36,50.37,50.29,50.31,7559.0,50.36,50.37,50.29,50.31,7559.0
2015-06-19 11:50:00,50.3,50.3,50.25,50.26,5383.0,50.3,50.3,50.25,50.26,5383.0
2015-06-19 12:00:00,50.25,50.27,50.19,50.21,10189.0,50.25,50.27,50.19,50.21,10189.0
2015-06-19 12:10:00,50.23,50.27,50.23,50.26,8181.0,50.23,50.27,50.23,50.26,8181.0
2015-06-19 12:20:00,50.25,50.25,50.19,50.23,7696.0,50.25,50.25,50.19,50.23,7696.0
2015-06-19 12:30:00,50.22,50.23,50.18,50.2,7405.0,50.22,50.23,50.18,50.2,7405.0
2015-06-19 12:40:00,50.2,50.21,50.19,50.21,1700.0,50.2,50.21,50.19,50.21,1700.0
2015-06-19 12:50:00,50.2,50.21,50.17,50.18,4186.0,50.2,50.21,50.17,50.18,4186.0
2015-06-19 13:00:00,50.18,50.19,50.15,50.19,4529.0,50.18,50.19,50.15,50.19,4529.0
2015-06-19 13:10:00,50.18,50.21,50.18,50.19,5407.0,50.18,50.21,50.18,50.19,5407.0
2015-06-19 13:20:00,50.19,50.19,50.18,50.19,2964.0,50.19,50.19,50.18,50.19,2964.0
2015-06-19 13:30:00,50.19,50.21,50.19,50.21,11108.0,50.19,50.21,50.19,50.21,11108.0
2015-06-19 13:40:00,50.21,50.21,50.2,50.2,2973.0,50.21,50.21,50.2,50.2,2973.0
2015-06-19 13:50:00,50.2,50.2,50.17,50.2,4642.0,50.2,50.2,50.17,50.2,4642.0
2015-06-19 14:00:00,50.19,50.21,50.19,50.21,6820.0,50.19,50.21,50.19,50.21,6820.0
2015-06-19 14:10:00,50.21,50.26,50.21,50.21,10855.0,50.21,50.26,50.21,50.21,10855.0
2015-06-19 14:20:00,50.22,50.22,50.12,50.12,9433.0,50.22,50.22,50.12,50.12,9433.0
2015-06-19 14:30:00,50.13,50.17,50.12,50.15,8997.0,50.13,50.17,50.12,50.15,8997.0
2015-06-19 14:40:00,50.15,50.17,50.13,50.14,18035.0,50.15,50.17,50.13,50.14,18035.0
2015-06-19 14:50:00,50.14,50.19,50.13,50.19,8115.0,50.14,50.19,50.13,50.19,8115.0
2015-06-19 15:00:00,50.18,50.18,50.16,50.18,4234.0,50.18,50.18,50.16,50.18,4234.0
2015-06-19 15:10:00,50.17,50.18,50.13,50.13,8669.0,50.17,50.18,50.13,50.13,8669.0
2015-06-19 15:20:00,50.13,50.14,50.09,50.1,12682.0,50.13,50.14,50.09,50.1,12682.0
2015-06-19 15:30:00,50.09,50.14,50.08,50.1,20286.0,50.09,50.14,50.08,50.1,20286.0
2015-06-19 15:40:00,50.11,50.18,50.1,50.18,19484.0,50.11,50.18,50.1,50.18,19484.0
2015-06-19 15:50:00,50.21,50.24,50.11,50.15,96377.0,50.21,50.24,50.11,50.15,96377.0
2015-06-22 09:30:00,50.39,50.39,50.24,50.29,14550.0,50.39,50.39,50.24,50.29,14550.0
2015-06-22 09:40:00,50.23,50.48,50.23,50.36,34882.0,50.23,50.48,50.23,50.36,34882.0
2015-06-22 09:50:00,50.39,50.49,50.36,50.38,23210.0,50.39,50.49,50.36,50.38,23210.0
2015-06-22 10:00:00,50.38,50.45,50.37,50.42,12806.0,50.38,50.45,50.37,50.42,12806.0
2015-06-22 10:10:00,50.42,50.42,50.37,50.4,11454.0,50.42,50.42,50.37,50.4,11454.0
2015-06-22 10:20:00,50.38,50.41,50.35,50.41,13953.0,50.38,50.41,50.35,50.41,13953.0
2015-06-22 10:30:00,50.4,50.43,50.39,50.4,9334.0,50.4,50.43,50.39,50.4,9334.0
2015-06-22 10:40:00,50.4,50.5,50.39,50.46,9417.0,50.4,50.5,50.39,50.46,9417.0
2015-06-22 10:50:00,50.45,50.48,50.43,50.47,2807.0,50.45,50.48,50.43,50.47,2807.0
2015-06-22 11:00:00,50.47,50.53,50.44,50.53,4568.0,50.47,50.53,50.44,50.53,4568.0
2015-06-22 11:10:00,50.52,50.55,50.52,50.54,3239.0,50.52,50.55,50.52,50.54,3239.0
2015-06-22 11:20:00,50.54,50.58,50.54,50.57,2826.0,50.54,50.58,50.54,50.57,2826.0
2015-06-22 11:30:00,50.58,50.6,50.53,50.58,5896.0,50.58,50.6,50.53,50.58,5896.0
2015-06-22 11:40:00,50.56,50.6,50.55,50.6,14656.0,50.56,50.6,50.55,50.6,14656.0
2015-06-22 11:50:00,50.6,50.6,50.55,50.58,6901.0,50.6,50.6,50.55,50.58,6901.0
2015-06-22 12:00:00,50.57,50.59,50.55,50.59,9563.0,50.57,50.59,50.55,50.59,9563.0
2015-06-22 12:10:00,50.59,50.61,50.58,50.6,9999.0,50.59,50.61,50.58,50.6,9999.0
2015-06-22 12:20:00,50.58,50.58,50.49,50.53,7943.0,50.58,50.58,50.49,50.53,7943.0
2015-06-22 12:30:00,50.52,50.54,50.52,50.54,2134.0,50.52,50.54,50.52,50.54,2134.0
2015-06-22 12:40:00,50.53,50.53,50.49,50.52,3600.0,50.53,50.53,50.49,50.52,3600.0
2015-06-22 12:50:00,50.5,50.52,50.48,50.48,3503.0,50.5,50.52,50.48,50.48,3503.0
2015-06-22 13:00:00,50.48,50.48,50.45,50.47,4700.0,50.48,50.48,50.45,50.47,4700.0
2015-06-22 13:10:00,50.47,50.48,50.47,50.48,2100.0,50.47,50.48,50.47,50.48,2100.0
2015-06-22 13:20:00,50.46,50.48,50.44,50.48,4700.0,50.46,50.48,50.44,50.48,4700.0
2015-06-22 13:30:00,50.47,50.47,50.45,50.47,2599.0,50.47,50.47,50.45,50.47,2599.0
2015-06-22 13:40:00,50.47,50.49,50.44,50.48,13612.0,50.47,50.49,50.44,50.48,13612.0
2015-06-22 13:50:00,50.47,50.48,50.45,50.47,9800.0,50.47,50.48,50.45,50.47,9800.0
2015-06-22 14:00:00,50.48,50.52,50.48,50.52,2972.0,50.48,50.52,50.48,50.52,2972.0
2015-06-22 14:10:00,50.51,50.55,50.51,50.51,13551.0,50.51,50.55,50.51,50.51,13551.0
2015-06-22 14:20:00,50.5,50.51,50.48,50.5,4267.0,50.5,50.51,50.48,50.5,4267.0
2015-06-22 14:30:00,50.5,50.5,50.45,50.5,9896.0,50.5,50.5,50.45,50.5,9896.0
2015-06-22 14:40:00,50.51,50.53,50.51,50.52,5750.0,50.51,50.53,50.51,50.52,5750.0
2015-06-22 14:50:00,50.54,50.6,50.54,50.57,9532.0,50.54,50.6,50.54,50.57,9532.0
2015-06-22 15:00:00,50.56,50.58,50.54,50.58,6236.0,50.56,50.58,50.54,50.58,6236.0
2015-06-22 15:10:00,50.58,50.58,50.52,50.52,4695.0,50.58,50.58,50.52,50.52,4695.0
2015-06-22 15:20:00,50.53,50.55,50.52,50.52,6000.0,50.53,50.55,50.52,50.52,6000.0
2015-06-22 15:30:00,50.52,50.54,50.49,50.49,10700.0,50.52,50.54,50.49,50.49,10700.0
2015-06-22 15:40:00,50.5,50.55,50.5,50.54,12520.0,50.5,50.55,50.5,50.54,12520.0
2015-06-22 15:50:00,50.54,50.61,50.54,50.59,93759.0,50.54,50.61,50.54,50.59,93759.0
2015-06-23 09:30:00,50.8,50.8,50.47,50.49,24486.0,50.8,50.8,50.47,50.49,24486.0
2015-06-23 09:40:00,50.5,50.63,50.41,50.6,6150.0,50.5,50.63,50.41,50.6,6150.0
2015-06-23 09:50:00,50.59,50.7,50.59,50.64,8200.0,50.59,50.7,50.59,50.64,8200.0
2015-06-23 10:00:00,50.61,50.73,50.6,50.68,7643.0,50.61,50.73,50.6,50.68,7643.0
2015-06-23 10:10:00,50.68,50.72,50.5,50.5,27700.0,50.68,50.72,50.5,50.5,27700.0
2015-06-23 10:20:00,50.48,50.54,50.48,50.5,15200.0,50.48,50.54,50.48,50.5,15200.0
2015-06-23 10:30:00,50.48,50.52,50.45,50.48,8233.0,50.48,50.52,50.45,50.48,8233.0
2015-06-23 10:40:00,50.47,50.54,50.45,50.48,17666.0,50.47,50.54,50.45,50.48,17666.0
2015-06-23 10:50:00,50.48,50.53,50.47,50.49,7897.0,50.48,50.53,50.47,50.49,7897.0
2015-06-23 11:00:00,50.49,50.53,50.48,50.52,7550.0,50.49,50.53,50.48,50.52,7550.0
2015-06-23 11:10:00,50.51,50.55,50.49,50.54,9005.0,50.51,50.55,50.49,50.54,9005.0
2015-06-23 11:20:00,50.56,50.56,50.53,50.56,10545.0,50.56,50.56,50.53,50.56,10545.0
2015-06-23 11:30:00,50.54,50.58,50.52,50.52,11893.0,50.54,50.58,50.52,50.52,11893.0
2015-06-23 11:40:00,50.51,50.51,50.44,50.47,12783.0,50.51,50.51,50.44,50.47,12783.0
2015-06-23 11:50:00,50.45,50.46,50.38,50.38,6400.0,50.45,50.46,50.38,50.38,6400.0
2015-06-23 12:00:00,50.38,50.41,50.35,50.35,4100.0,50.38,50.41,50.35,50.35,4100.0
2015-06-23 12:10:00,50.35,50.43,50.35,50.41,3700.0,50.35,50.43,50.35,50.41,3700.0
2015-06-23 12:20:00,50.42,50.42,50.34,50.35,8900.0,50.42,50.42,50.34,50.35,8900.0
2015-06-23 12:30:00,50.36,50.36,50.31,50.31,8604.0,50.36,50.36,50.31,50.31,8604.0
2015-06-23 12:40:00,50.31,50.33,50.3,50.32,9986.0,50.31,50.33,50.3,50.32,9986.0
2015-06-23 12:50:00,50.32,50.32,50.28,50.31,3300.0,50.32,50.32,50.28,50.31,3300.0
2015-06-23 13:00:00,50.31,50.32,50.25,50.25,8300.0,50.31,50.32,50.25,50.25,8300.0
2015-06-23 13:10:00,50.24,50.32,50.24,50.31,5100.0,50.24,50.32,50.24,50.31,5100.0
2015-06-23 13:20:00,50.3,50.31,50.24,50.27,10803.0,50.3,50.31,50.24,50.27,10803.0
2015-06-23 13:30:00,50.26,50.3,50.24,50.28,10400.0,50.26,50.3,50.24,50.28,10400.0
2015-06-23 13:40:00,50.28,50.3,50.24,50.24,12550.0,50.28,50.3,50.24,50.24,12550.0
2015-06-23 13:50:00,50.24,50.26,50.23,50.23,5927.0,50.24,50.26,50.23,50.23,5927.0
2015-06-23 14:00:00,50.23,50.26,50.23,50.25,11300.0,50.23,50.26,50.23,50.25,11300.0
2015-06-23 14:10:00,50.24,50.26,50.24,50.24,8511.0,50.24,50.26,50.24,50.24,8511.0
2015-06-23 14:20:00,50.24,50.27,50.24,50.27,5050.0,50.24,50.27,50.24,50.27,5050.0
2015-06-23 14:30:00,50.26,50.26,50.21,50.26,10820.0,50.26,50.26,50.21,50.26,10820.0
2015-06-23 14:40:00,50.26,50.27,50.24,50.24,11393.0,50.26,50.27,50.24,50.24,11393.0
2015-06-23 14:50:00,50.23,50.26,50.23,50.26,7660.0,50.23,50.26,50.23,50.26,7660.0
2015-06-23 15:00:00,50.27,50.27,50.24,50.26,7832.0,50.27,50.27,50.24,50.26,7832.0
2015-06-23 15:10:00,50.27,50.3,50.27,50.29,12110.0,50.27,50.3,50.27,50.29,12110.0
2015-06-23 15:20:00,50.3,50.32,50.28,50.3,13702.0,50.3,50.32,50.28,50.3,13702.0
2015-06-23 15:30:00,50.3,50.36,50.29,50.35,15619.0,50.3,50.36,50.29,50.35,15619.0
2015-06-23 15:40:00,50.34,50.37,50.34,50.36,14688.0,50.34,50.37,50.34,50.36,14688.0
2015-06-23 15:50:00,50.37,50.4,50.36,50.38,36098.0,50.37,50.4,50.36,50.38,36098.0
2015-06-24 09:30:00,50.46,50.46,50.21,50.36,5325.0,50.46,50.46,50.21,50.36,5325.0
2015-06-24 09:40:00,50.38,50.38,50.23,50.23,5502.0,50.38,50.38,50.23,50.23,5502.0
2015-06-24 09:50:00,50.23,50.26,50.23,50.25,3050.0,50.23,50.26,50.23,50.25,3050.0
2015-06-24 10:00:00,50.24,50.24,50.03,50.08,8396.0,50.24,50.24,50.03,50.08,8396.0
2015-06-24 10:10:00,50.08,50.11,50.01,50.11,8088.0,50.08,50.11,50.01,50.11,8088.0
2015-06-24 10:20:00,50.09,50.2,50.04,50.19,6760.0,50.09,50.2,50.04,50.19,6760.0
2015-06-24 10:30:00,50.18,50.25,50.18,50.21,7900.0,50.18,50.25,50.18,50.21,7900.0
2015-06-24 10:40:00,50.2,50.32,50.19,50.3,9300.0,50.2,50.32,50.19,50.3,9300.0
2015-06-24 10:50:00,50.3,50.31,50.26,50.28,6193.0,50.3,50.31,50.26,50.28,6193.0
2015-06-24 11:00:00,50.28,50.28,50.22,50.25,8342.0,50.28,50.28,50.22,50.25,8342.0
2015-06-24 11:10:00,50.23,50.23,50.15,50.17,7135.0,50.23,50.23,50.15,50.17,7135.0
2015-06-24 11:20:00,50.17,50.22,50.17,50.17,6000.0,50.17,50.22,50.17,50.17,6000.0
2015-06-24 11:30:00,50.18,50.18,50.14,50.16,7000.0,50.18,50.18,50.14,50.16,7000.0
2015-06-24 11:40:00,50.16,50.18,50.14,50.16,5000.0,50.16,50.18,50.14,50.16,5000.0
2015-06-24 11:50:00,50.15,50.16,50.1,50.12,5773.0,50.15,50.16,50.1,50.12,5773.0
2015-06-24 12:00:00,50.1,50.11,50.04,50.05,6057.0,50.1,50.11,50.04,50.05,6057.0
2015-06-24 12:10:00,50.05,50.11,50.02,50.11,3100.0,50.05,50.11,50.02,50.11,3100.0
2015-06-24 12:20:00,50.11,50.11,50.07,50.08,3935.0,50.11,50.11,50.07,50.08,3935.0
2015-06-24 12:30:00,50.07,50.09,50.06,50.09,2200.0,50.07,50.09,50.06,50.09,2200.0
2015-06-24 12:40:00,50.1,50.1,50.07,50.08,4165.0,50.1,50.1,50.07,50.08,4165.0
2015-06-24 12:50:00,50.06,50.06,49.95,49.98,7900.0,50.06,50.06,49.95,49.98,7900.0
2015-06-24 13:00:00,49.98,50.01,49.95,50.0,8907.0,49.98,50.01,49.95,50.0,8907.0
2015-06-24 13:10:00,49.99,49.99,49.9,49.9,5000.0,49.99,49.99,49.9,49.9,5000.0
2015-06-24 13:20:00,49.9,49.92,49.81,49.83,7250.0,49.9,49.92,49.81,49.83,7250.0
2015-06-24 13:30:00,49.84,49.89,49.82,49.86,11664.0,49.84,49.89,49.82,49.86,11664.0
2015-06-24 13:40:00,49.85,49.92,49.82,49.9,12800.0,49.85,49.92,49.82,49.9,12800.0
2015-06-24 13:50:00,49.9,49.92,49.9,49.91,18602.0,49.9,49.92,49.9,49.91,18602.0
2015-06-24 14:00:00,49.91,49.97,49.91,49.97,5546.0,49.91,49.97,49.91,49.97,5546.0
2015-06-24 14:10:00,49.95,49.97,49.94,49.94,10550.0,49.95,49.97,49.94,49.94,10550.0
2015-06-24 14:20:00,49.93,49.96,49.92,49.94,6900.0,49.93,49.96,49.92,49.94,6900.0
2015-06-24 14:30:00,49.93,49.97,49.88,49.96,14611.0,49.93,49.97,49.88,49.96,14611.0
2015-06-24 14:40:00,49.96,50.03,49.96,50.02,8512.0,49.96,50.03,49.96,50.02,8512.0
2015-06-24 14:50:00,50.02,50.14,50.02,50.1,13013.0,50.02,50.14,50.02,50.1,13013.0
2015-06-24 15:00:00,50.11,50.11,50.06,50.09,12125.0,50.11,50.11,50.06,50.09,12125.0
2015-06-24 15:10:00,50.09,50.16,50.09,50.14,6785.0,50.09,50.16,50.09,50.14,6785.0
2015-06-24 15:20:00,50.16,50.22,50.15,50.22,19073.0,50.16,50.22,50.15,50.22,19073.0
2015-06-24 15:30:00,50.22,50.26,50.19,50.2,24924.0,50.22,50.26,50.19,50.2,24924.0
2015-06-24 15:40:00,50.2,50.24,50.17,50.21,42965.0,50.2,50.24,50.17,50.21,42965.0
2015-06-24 15:50:00,50.22,50.26,50.2,50.24,113893.0,50.22,50.26,50.2,50.24,113893.0
2015-06-25 09:30:00,50.36,50.45,50.21,50.21,94121.0,50.36,50.45,50.21,50.21,94121.0
2015-06-25 09:40:00,50.18,50.24,50.12,50.22,54374.0,50.18,50.24,50.12,50.22,54374.0
2015-06-25 09:50:00,50.25,50.29,50.22,50.26,27775.0,50.25,50.29,50.22,50.26,27775.0
2015-06-25 10:00:00,50.28,50.28,50.24,50.27,3350.0,50.28,50.28,50.24,50.27,3350.0
2015-06-25 10:10:00,50.3,50.41,50.28,50.39,6149.0,50.3,50.41,50.28,50.39,6149.0
2015-06-25 10:20:00,50.38,50.45,50.38,50.39,3849.0,50.38,50.45,50.38,50.39,3849.0
2015-06-25 10:30:00,50.38,50.39,50.32,50.32,2246.0,50.38,50.39,50.32,50.32,2246.0
2015-06-25 10:40:00,50.34,50.41,50.34,50.41,3700.0,50.34,50.41,50.34,50.41,3700.0
2015-06-25 10:50:00,50.41,50.49,50.41,50.45,36226.0,50.41,50.49,50.41,50.45,36226.0
2015-06-25 11:00:00,50.44,50.47,50.4,50.45,20123.0,50.44,50.47,50.4,50.45,20123.0
2015-06-25 11:10:00,50.46,50.48,50.43,50.44,7163.0,50.46,50.48,50.43,50.44,7163.0
2015-06-25 11:20:00,50.44,50.44,50.42,50.44,4732.0,50.44,50.44,50.42,50.44,4732.0
2015-06-25 11:30:00,50.45,50.46,50.37,50.38,9200.0,50.45,50.46,50.37,50.38,9200.0
2015-06-25 11:40:00,50.37,50.4,50.37,50.39,3100.0,50.37,50.4,50.37,50.39,3100.0
2015-06-25 11:50:00,50.39,50.45,50.39,50.42,14984.0,50.39,50.45,50.39,50.42,14984.0
2015-06-25 12:00:00,50.43,50.43,50.37,50.39,2200.0,50.43,50.43,50.37,50.39,2200.0
2015-06-25 12:10:00,50.38,50.39,50.36,50.36,5000.0,50.38,50.39,50.36,50.36,5000.0
2015-06-25 12:20:00,50.37,50.38,50.33,50.35,12912.0,50.37,50.38,50.33,50.35,12912.0
2015-06-25 12:30:00,50.35,50.38,50.35,50.38,3800.0,50.35,50.38,50.35,50.38,3800.0
2015-06-25 12:40:00,50.37,50.4,50.35,50.4,4200.0,50.37,50.4,50.35,50.4,4200.0
2015-06-25 12:50:00,50.41,50.43,50.38,50.4,21328.0,50.41,50.43,50.38,50.4,21328.0
2015-06-25 13:00:00,50.39,50.39,50.37,50.39,2100.0,50.39,50.39,50.37,50.39,2100.0
2015-06-25 13:10:00,50.4,50.4,50.38,50.38,7505.0,50.4,50.4,50.38,50.38,7505.0
2015-06-25 13:20:00,50.38,50.39,50.36,50.37,3612.0,50.38,50.39,50.36,50.37,3612.0
2015-06-25 13:30:00,50.36,50.37,50.35,50.35,6819.0,50.36,50.37,50.35,50.35,6819.0
2015-06-25 13:40:00,50.35,50.36,50.32,50.36,3900.0,50.35,50.36,50.32,50.36,3900.0
2015-06-25 13:50:00,50.36,50.39,50.34,50.38,102186.0,50.36,50.39,50.34,50.38,102186.0
2015-06-25 14:00:00,50.38,50.38,50.31,50.33,30803.0,50.38,50.38,50.31,50.33,30803.0
2015-06-25 14:10:00,50.32,50.35,50.25,50.35,52900.0,50.32,50.35,50.25,50.35,52900.0
2015-06-25 14:20:00,50.35,50.36,50.28,50.3,18625.0,50.35,50.36,50.28,50.3,18625.0
2015-06-25 14:30:00,50.3,50.34,50.28,50.33,27056.0,50.3,50.34,50.28,50.33,27056.0
2015-06-25 14:40:00,50.34,50.4,50.33,50.39,4598.0,50.34,50.4,50.33,50.39,4598.0
2015-06-25 14:50:00,50.39,50.41,50.36,50.4,7124.0,50.39,50.41,50.36,50.4,7124.0
2015-06-25 15:00:00,50.4,50.47,50.39,50.47,9850.0,50.4,50.47,50.39,50.47,9850.0
2015-06-25 15:10:00,50.47,50.48,50.44,50.47,14746.0,50.47,50.48,50.44,50.47,14746.0
2015-06-25 15:20:00,50.47,50.47,50.45,50.45,12200.0,50.47,50.47,50.45,50.45,12200.0
2015-06-25 15:30:00,50.46,50.49,50.42,50.43,11500.0,50.46,50.49,50.42,50.43,11500.0
2015-06-25 15:40:00,50.44,50.44,50.4,50.42,7569.0,50.44,50.44,50.4,50.42,7569.0
2015-06-25 15:50:00,50.42,50.5,50.41,50.44,24552.0,50.42,50.5,50.41,50.44,24552.0
2015-06-26 09:30:00,50.48,50.49,50.31,50.35,8748.0,50.48,50.49,50.31,50.35,8748.0
2015-06-26 09:40:00,50.35,50.5,50.28,50.41,23973.0,50.35,50.5,50.28,50.41,23973.0
2015-06-26 09:50:00,50.46,50.63,50.44,50.63,14412.0,50.46,50.63,50.44,50.63,14412.0
2015-06-26 10:00:00,50.65,50.66,50.55,50.63,55840.0,50.65,50.66,50.55,50.63,55840.0
2015-06-26 10:10:00,50.6,50.6,50.51,50.52,12441.0,50.6,50.6,50.51,50.52,12441.0
2015-06-26 10:20:00,50.52,50.58,50.47,50.58,12414.0,50.52,50.58,50.47,50.58,12414.0
2015-06-26 10:30:00,50.58,50.59,50.54,50.55,10679.0,50.58,50.59,50.54,50.55,10679.0
2015-06-26 10:40:00,50.54,50.54,50.49,50.52,12085.0,50.54,50.54,50.49,50.52,12085.0
2015-06-26 10:50:00,50.53,50.57,50.5,50.5,23847.0,50.53,50.57,50.5,50.5,23847.0
2015-06-26 11:00:00,50.5,50.57,50.5,50.57,4800.0,50.5,50.57,50.5,50.57,4800.0
2015-06-26 11:10:00,50.58,50.58,50.57,50.58,204.0,50.58,50.58,50.57,50.58,204.0
2015-06-26 11:20:00,50.57,50.57,50.51,50.51,10938.0,50.57,50.57,50.51,50.51,10938.0
2015-06-26 11:30:00,50.52,50.55,50.5,50.52,11364.0,50.52,50.55,50.5,50.52,11364.0
2015-06-26 11:40:00,50.52,50.52,50.48,50.48,36755.0,50.52,50.52,50.48,50.48,36755.0
2015-06-26 11:50:00,50.45,50.5,50.43,50.49,100447.0,50.45,50.5,50.43,50.49,100447.0
2015-06-26 12:00:00,50.5,50.58,50.47,50.52,16168.0,50.5,50.58,50.47,50.52,16168.0
2015-06-26 12:10:00,50.52,50.52,50.47,50.49,13265.0,50.52,50.52,50.47,50.49,13265.0
2015-06-26 12:20:00,50.49,50.49,50.36,50.4,10930.0,50.49,50.49,50.36,50.4,10930.0
2015-06-26 12:30:00,50.42,50.42,50.34,50.34,5939.0,50.42,50.42,50.34,50.34,5939.0
2015-06-26 12:40:00,50.34,50.35,50.3,50.3,10800.0,50.34,50.35,50.3,50.3,10800.0
2015-06-26 12:50:00,50.3,50.31,50.18,50.2,33630.0,50.3,50.31,50.18,50.2,33630.0
2015-06-26 13:00:00,50.19,50.22,50.18,50.2,6161.0,50.19,50.22,50.18,50.2,6161.0
2015-06-26 13:10:00,50.22,50.22,50.14,50.14,9100.0,50.22,50.22,50.14,50.14,9100.0
2015-06-26 13:20:00,50.13,50.15,50.09,50.15,12093.0,50.13,50.15,50.09,50.15,12093.0
2015-06-26 13:30:00,50.17,50.17,50.15,50.17,5700.0,50.17,50.17,50.15,50.17,5700.0
2015-06-26 13:40:00,50.17,50.32,50.17,50.28,24800.0,50.17,50.32,50.17,50.28,24800.0
2015-06-26 13:50:00,50.29,50.31,50.24,50.24,5900.0,50.29,50.31,50.24,50.24,5900.0
2015-06-26 14:00:00,50.24,50.25,50.19,50.2,6699.0,50.24,50.25,50.19,50.2,6699.0
2015-06-26 14:10:00,50.19,50.19,50.09,50.11,37585.0,50.19,50.19,50.09,50.11,37585.0
2015-06-26 14:20:00,50.1,50.18,50.1,50.18,6292.0,50.1,50.18,50.1,50.18,6292.0
2015-06-26 14:30:00,50.17,50.2,50.16,50.19,5704.0,50.17,50.2,50.16,50.19,5704.0
2015-06-26 14:40:00,50.21,50.21,50.1,50.15,44435.0,50.21,50.21,50.1,50.15,44435.0
2015-06-26 14:50:00,50.16,50.19,50.14,50.16,3700.0,50.16,50.19,50.14,50.16,3700.0
2015-06-26 15:00:00,50.14,50.34,50.14,50.31,67066.0,50.14,50.34,50.14,50.31,67066.0
2015-06-26 15:10:00,50.32,50.35,50.24,50.31,14122.0,50.32,50.35,50.24,50.31,14122.0
2015-06-26 15:20:00,50.3,50.32,50.26,50.32,6759.0,50.3,50.32,50.26,50.32,6759.0
2015-06-26 15:30:00,50.31,50.35,50.27,50.27,20515.0,50.31,50.35,50.27,50.27,20515.0
2015-06-26 15:40:00,50.27,50.33,50.24,50.3,29312.0,50.27,50.33,50.24,50.3,29312.0
2015-06-26 15:50:00,50.31,50.4,50.23,50.23,137894.0,50.31,50.4,50.23,50.23,137894.0
2015-06-29 09:30:00,49.93,50.18,49.73,49.97,20912.0,49.93,50.18,49.73,49.97,20912.0
2015-06-29 09:40:00,49.92,50.05,49.92,49.98,9252.0,49.92,50.05,49.92,49.98,9252.0
2015-06-29 09:50:00,50.03,50.05,49.89,49.94,12525.0,50.03,50.05,49.89,49.94,12525.0
2015-06-29 10:00:00,49.93,50.12,49.93,50.07,7170.0,49.93,50.12,49.93,50.07,7170.0
2015-06-29 10:10:00,50.06,50.06,49.93,49.94,11506.0,50.06,50.06,49.93,49.94,11506.0
2015-06-29 10:20:00,49.91,49.94,49.86,49.87,10419.0,49.91,49.94,49.86,49.87,10419.0
2015-06-29 10:30:00,49.85,49.98,49.85,49.94,25983.0,49.85,49.98,49.85,49.94,25983.0
2015-06-29 10:40:00,49.93,50.0,49.91,49.94,11966.0,49.93,50.0,49.91,49.94,11966.0
2015-06-29 10:50:00,49.93,50.0,49.93,49.98,18209.0,49.93,50.0,49.93,49.98,18209.0
2015-06-29 11:00:00,49.97,49.98,49.94,49.95,30296.0,49.97,49.98,49.94,49.95,30296.0
2015-06-29 11:10:00,49.95,49.99,49.93,49.97,45205.0,49.95,49.99,49.93,49.97,45205.0
2015-06-29 11:20:00,49.96,50.02,49.95,50.0,74364.0,49.96,50.02,49.95,50.0,74364.0
2015-06-29 11:30:00,50.0,50.0,49.95,49.96,13484.0,50.0,50.0,49.95,49.96,13484.0
2015-06-29 11:40:00,49.96,49.99,49.95,49.96,14315.0,49.96,49.99,49.95,49.96,14315.0
2015-06-29 11:50:00,49.96,49.96,49.9,49.91,31041.0,49.96,49.96,49.9,49.91,31041.0
2015-06-29 12:00:00,49.91,49.96,49.9,49.96,9318.0,49.91,49.96,49.9,49.96,9318.0
2015-06-29 12:10:00,49.94,49.96,49.89,49.9,13100.0,49.94,49.96,49.89,49.9,13100.0
2015-06-29 12:20:00,49.9,49.91,49.85,49.89,48780.0,49.9,49.91,49.85,49.89,48780.0
2015-06-29 12:30:00,49.88,49.91,49.85,49.85,10128.0,49.88,49.91,49.85,49.85,10128.0
2015-06-29 12:40:00,49.86,49.91,49.84,49.91,19491.0,49.86,49.91,49.84,49.91,19491.0
2015-06-29 12:50:00,49.89,49.92,49.88,49.91,10467.0,49.89,49.92,49.88,49.91,10467.0
2015-06-29 13:00:00,49.91,49.91,49.87,49.89,62799.0,49.91,49.91,49.87,49.89,62799.0
2015-06-29 13:10:00,49.88,49.97,49.87,49.97,80400.0,49.88,49.97,49.87,49.97,80400.0
2015-06-29 13:20:00,49.97,50.05,49.97,50.04,58252.0,49.97,50.05,49.97,50.04,58252.0
2015-06-29 13:30:00,50.05,50.14,50.04,50.05,31884.0,50.05,50.14,50.04,50.05,31884.0
2015-06-29 13:40:00,50.0,50.02,49.97,50.0,16504.0,50.0,50.02,49.97,50.0,16504.0
2015-06-29 13:50:00,49.99,49.99,49.9,49.92,53800.0,49.99,49.99,49.9,49.92,53800.0
2015-06-29 14:00:00,49.91,49.91,49.87,49.91,8483.0,49.91,49.91,49.87,49.91,8483.0
2015-06-29 14:10:00,49.91,49.92,49.85,49.88,16600.0,49.91,49.92,49.85,49.88,16600.0
2015-06-29 14:20:00,49.88,49.92,49.86,49.9,41875.0,49.88,49.92,49.86,49.9,41875.0
2015-06-29 14:30:00,49.9,49.9,49.73,49.79,60043.0,49.9,49.9,49.73,49.79,60043.0
2015-06-29 14:40:00,49.79,49.94,49.78,49.94,18853.0,49.79,49.94,49.78,49.94,18853.0
2015-06-29 14:50:00,49.91,49.95,49.84,49.86,18306.0,49.91,49.95,49.84,49.86,18306.0
2015-06-29 15:00:00,49.84,49.87,49.8,49.81,19446.0,49.84,49.87,49.8,49.81,19446.0
2015-06-29 15:10:00,49.8,49.83,49.73,49.83,29367.0,49.8,49.83,49.73,49.83,29367.0
2015-06-29 15:20:00,49.83,49.88,49.8,49.84,27719.0,49.83,49.88,49.8,49.84,27719.0
2015-06-29 15:30:00,49.83,49.85,49.77,49.79,41304.0,49.83,49.85,49.77,49.79,41304.0
2015-06-29 15:40:00,49.79,49.86,49.72,49.86,86662.0,49.79,49.86,49.72,49.86,86662.0
2015-06-29 15:50:00,49.85,49.91,49.81,49.9,216887.0,49.85,49.91,49.81,49.9,216887.0
2015-06-30 09:30:00,51.0,51.0,49.75,50.04,8894.0,51.0,51.0,49.75,50.04,8894.0
2015-06-30 09:40:00,50.07,50.07,49.87,49.89,14034.0,50.07,50.07,49.87,49.89,14034.0
2015-06-30 09:50:00,49.89,50.08,49.89,50.0,13492.0,49.89,50.08,49.89,50.0,13492.0
2015-06-30 10:00:00,50.0,50.08,49.99,50.07,14557.0,50.0,50.08,49.99,50.07,14557.0
2015-06-30 10:10:00,50.08,50.12,49.99,50.01,13127.0,50.08,50.12,49.99,50.01,13127.0
2015-06-30 10:20:00,50.03,50.1,49.99,50.08,29897.0,50.03,50.1,49.99,50.08,29897.0
2015-06-30 10:30:00,50.06,50.13,50.04,50.11,20143.0,50.06,50.13,50.04,50.11,20143.0
2015-06-30 10:40:00,50.12,50.13,50.07,50.08,39686.0,50.12,50.13,50.07,50.08,39686.0
2015-06-30 10:50:00,50.07,50.2,50.07,50.18,36185.0,50.07,50.2,50.07,50.18,36185.0
2015-06-30 11:00:00,50.18,50.2,50.13,50.18,30094.0,50.18,50.2,50.13,50.18,30094.0
2015-06-30 11:10:00,50.19,50.29,50.18,50.25,26715.0,50.19,50.29,50.18,50.25,26715.0
2015-06-30 11:20:00,50.24,50.28,50.21,50.25,17300.0,50.24,50.28,50.21,50.25,17300.0
2015-06-30 11:30:00,50.25,50.26,50.2,50.26,31110.0,50.25,50.26,50.2,50.26,31110.0
2015-06-30 11:40:00,50.26,50.3,50.26,50.3,14405.0,50.26,50.3,50.26,50.3,14405.0
2015-06-30 11:50:00,50.29,50.31,50.26,50.3,29725.0,50.29,50.31,50.26,50.3,29725.0
2015-06-30 12:00:00,50.3,50.38,50.3,50.38,25038.0,50.3,50.38,50.3,50.38,25038.0
2015-06-30 12:10:00,50.39,50.41,50.37,50.37,15200.0,50.39,50.41,50.37,50.37,15200.0
2015-06-30 12:20:00,50.36,50.42,50.36,50.39,34740.0,50.36,50.42,50.36,50.39,34740.0
2015-06-30 12:30:00,50.4,50.46,50.38,50.45,65295.0,50.4,50.46,50.38,50.45,65295.0
2015-06-30 12:40:00,50.46,50.47,50.42,50.45,67200.0,50.46,50.47,50.42,50.45,67200.0
2015-06-30 12:50:00,50.45,50.49,50.43,50.49,35430.0,50.45,50.49,50.43,50.49,35430.0
2015-06-30 13:00:00,50.49,50.55,50.46,50.51,23841.0,50.49,50.55,50.46,50.51,23841.0
2015-06-30 13:10:00,50.52,50.62,50.51,50.61,48088.0,50.52,50.62,50.51,50.61,48088.0
2015-06-30 13:20:00,50.61,50.65,50.58,50.64,18387.0,50.61,50.65,50.58,50.64,18387.0
2015-06-30 13:30:00,50.62,50.66,50.62,50.65,27859.0,50.62,50.66,50.62,50.65,27859.0
2015-06-30 13:40:00,50.63,50.67,50.62,50.66,23630.0,50.63,50.67,50.62,50.66,23630.0
2015-06-30 13:50:00,50.65,50.7,50.63,50.64,57281.0,50.65,50.7,50.63,50.64,57281.0
2015-06-30 14:00:00,50.64,50.66,50.55,50.62,39266.0,50.64,50.66,50.55,50.62,39266.0
2015-06-30 14:10:00,50.64,50.64,50.59,50.61,32482.0,50.64,50.64,50.59,50.61,32482.0
2015-06-30 14:20:00,50.6,50.61,50.48,50.51,141878.0,50.6,50.61,50.48,50.51,141878.0
2015-06-30 14:30:00,50.51,50.54,50.45,50.54,9800.0,50.51,50.54,50.45,50.54,9800.0
2015-06-30 14:40:00,50.54,50.6,50.48,50.59,17681.0,50.54,50.6,50.48,50.59,17681.0
2015-06-30 14:50:00,50.58,50.61,50.51,50.54,39387.0,50.58,50.61,50.51,50.54,39387.0
2015-06-30 15:00:00,50.55,50.63,50.54,50.63,37462.0,50.55,50.63,50.54,50.63,37462.0
2015-06-30 15:10:00,50.62,50.69,50.57,50.62,24904.0,50.62,50.69,50.57,50.62,24904.0
2015-06-30 15:20:00,50.62,50.65,50.52,50.57,41363.0,50.62,50.65,50.52,50.57,41363.0
2015-06-30 15:30:00,50.57,50.62,50.54,50.56,49193.0,50.57,50.62,50.54,50.56,49193.0
2015-06-30 15:40:00,50.55,50.64,50.51,50.63,73924.0,50.55,50.64,50.51,50.63,73924.0
2015-06-30 15:50:00,50.62,50.72,50.62,50.63,195684.0,50.62,50.72,50.62,50.63,195684.0
2015-07-01 09:30:00,50.83,50.96,50.47,50.9,36140.0,50.83,50.96,50.47,50.9,36140.0
2015-07-01 09:40:00,50.91,50.95,50.71,50.81,22415.0,50.91,50.95,50.71,50.81,22415.0
2015-07-01 09:50:00,50.81,50.91,50.79,50.84,26058.0,50.81,50.91,50.79,50.84,26058.0
2015-07-01 10:00:00,50.86,50.9,50.79,50.85,22806.0,50.86,50.9,50.79,50.85,22806.0
2015-07-01 10:10:00,50.85,50.87,50.79,50.83,14918.0,50.85,50.87,50.79,50.83,14918.0
2015-07-01 10:20:00,50.83,50.88,50.81,50.85,15827.0,50.83,50.88,50.81,50.85,15827.0
2015-07-01 10:30:00,50.85,50.88,50.74,50.8,17351.0,50.85,50.88,50.74,50.8,17351.0
2015-07-01 10:40:00,50.8,50.87,50.77,50.81,26793.0,50.8,50.87,50.77,50.81,26793.0
2015-07-01 10:50:00,50.79,50.85,50.76,50.82,8300.0,50.79,50.85,50.76,50.82,8300.0
2015-07-01 11:00:00,50.83,50.84,50.73,50.77,15243.0,50.83,50.84,50.73,50.77,15243.0
2015-07-01 11:10:00,50.74,50.78,50.7,50.74,9535.0,50.74,50.78,50.7,50.74,9535.0
2015-07-01 11:20:00,50.72,50.77,50.69,50.77,12388.0,50.72,50.77,50.69,50.77,12388.0
2015-07-01 11:30:00,50.78,50.85,50.75,50.77,11697.0,50.78,50.85,50.75,50.77,11697.0
2015-07-01 11:40:00,50.76,50.78,50.68,50.76,20744.0,50.76,50.78,50.68,50.76,20744.0
2015-07-01 11:50:00,50.78,50.78,50.73,50.73,8200.0,50.78,50.78,50.73,50.73,8200.0
2015-07-01 12:00:00,50.74,50.76,50.68,50.7,17456.0,50.74,50.76,50.68,50.7,17456.0
2015-07-01 12:10:00,50.67,50.69,50.6,50.6,20786.0,50.67,50.69,50.6,50.6,20786.0
2015-07-01 12:20:00,50.6,50.61,50.49,50.55,10398.0,50.6,50.61,50.49,50.55,10398.0
2015-07-01 12:30:00,50.54,50.55,50.46,50.5,7890.0,50.54,50.55,50.46,50.5,7890.0
2015-07-01 12:40:00,50.49,50.51,50.39,50.4,10774.0,50.49,50.51,50.39,50.4,10774.0
2015-07-01 12:50:00,50.39,50.42,50.29,50.3,13054.0,50.39,50.42,50.29,50.3,13054.0
2015-07-01 13:00:00,50.3,50.32,50.26,50.27,16900.0,50.3,50.32,50.26,50.27,16900.0
2015-07-01 13:10:00,50.27,50.34,50.26,50.34,15930.0,50.27,50.34,50.26,50.34,15930.0
2015-07-01 13:20:00,50.32,50.35,50.3,50.3,13891.0,50.32,50.35,50.3,50.3,13891.0
2015-07-01 13:30:00,50.3,50.3,50.26,50.26,21159.0,50.3,50.3,50.26,50.26,21159.0
2015-07-01 13:40:00,50.26,50.32,50.26,50.32,56649.0,50.26,50.32,50.26,50.32,56649.0
2015-07-01 13:50:00,50.32,50.35,50.24,50.24,35822.0,50.32,50.35,50.24,50.24,35822.0
2015-07-01 14:00:00,50.25,50.25,50.16,50.16,15113.0,50.25,50.25,50.16,50.16,15113.0
2015-07-01 14:10:00,50.16,50.18,50.14,50.15,22980.0,50.16,50.18,50.14,50.15,22980.0
2015-07-01 14:20:00,50.16,50.2,50.16,50.18,12881.0,50.16,50.2,50.16,50.18,12881.0
2015-07-01 14:30:00,50.17,50.18,50.15,50.16,8438.0,50.17,50.18,50.15,50.16,8438.0
2015-07-01 14:40:00,50.15,50.18,50.11,50.18,16799.0,50.15,50.18,50.11,50.18,16799.0
2015-07-01 14:50:00,50.18,50.19,50.13,50.17,15546.0,50.18,50.19,50.13,50.17,15546.0
2015-07-01 15:00:00,50.16,50.24,50.16,50.21,11906.0,50.16,50.24,50.16,50.21,11906.0
2015-07-01 15:10:00,50.22,50.23,50.18,50.2,13820.0,50.22,50.23,50.18,50.2,13820.0
2015-07-01 15:20:00,50.2,50.22,50.18,50.22,18629.0,50.2,50.22,50.18,50.22,18629.0
2015-07-01 15:30:00,50.22,50.25,50.18,50.2,32649.0,50.22,50.25,50.18,50.2,32649.0
2015-07-01 15:40:00,50.2,50.2,50.16,50.18,19369.0,50.2,50.2,50.16,50.18,19369.0
2015-07-01 15:50:00,50.18,50.29,50.13,50.25,90149.0,50.18,50.29,50.13,50.25,90149.0
2015-07-02 09:30:00,50.24,50.4,50.02,50.25,10132.0,50.24,50.4,50.02,50.25,10132.0
2015-07-02 09:40:00,50.26,50.28,50.07,50.2,13395.0,50.26,50.28,50.07,50.2,13395.0
2015-07-02 09:50:00,50.19,50.19,50.09,50.13,3700.0,50.19,50.19,50.09,50.13,3700.0
2015-07-02 10:00:00,50.15,50.16,50.09,50.12,9432.0,50.15,50.16,50.09,50.12,9432.0
2015-07-02 10:10:00,50.12,50.18,50.1,50.15,7248.0,50.12,50.18,50.1,50.15,7248.0
2015-07-02 10:20:00,50.17,50.23,50.17,50.23,5700.0,50.17,50.23,50.17,50.23,5700.0
2015-07-02 10:30:00,50.21,50.21,50.09,50.09,8950.0,50.21,50.21,50.09,50.09,8950.0
2015-07-02 10:40:00,50.1,50.13,50.06,50.06,6100.0,50.1,50.13,50.06,50.06,6100.0
2015-07-02 10:50:00,50.06,50.09,50.04,50.06,11800.0,50.06,50.09,50.04,50.06,11800.0
2015-07-02 11:00:00,50.06,50.06,49.87,49.88,27795.0,50.06,50.06,49.87,49.88,27795.0
2015-07-02 11:10:00,49.89,49.89,49.8,49.81,16153.0,49.89,49.89,49.8,49.81,16153.0
2015-07-02 11:20:00,49.82,49.82,49.77,49.79,12207.0,49.82,49.82,49.77,49.79,12207.0
2015-07-02 11:30:00,49.79,49.86,49.77,49.86,11648.0,49.79,49.86,49.77,49.86,11648.0
2015-07-02 11:40:00,49.84,49.84,49.78,49.82,10690.0,49.84,49.84,49.78,49.82,10690.0
2015-07-02 11:50:00,49.81,49.82,49.74,49.77,19048.0,49.81,49.82,49.74,49.77,19048.0
2015-07-02 12:00:00,49.77,49.8,49.73,49.74,11202.0,49.77,49.8,49.73,49.74,11202.0
2015-07-02 12:10:00,49.74,49.74,49.62,49.65,12769.0,49.74,49.74,49.62,49.65,12769.0
2015-07-02 12:20:00,49.65,49.66,49.61,49.62,5185.0,49.65,49.66,49.61,49.62,5185.0
2015-07-02 12:30:00,49.62,49.66,49.59,49.61,5282.0,49.62,49.66,49.59,49.61,5282.0
2015-07-02 12:40:00,49.62,49.63,49.59,49.63,8335.0,49.62,49.63,49.59,49.63,8335.0
2015-07-02 12:50:00,49.62,49.62,49.59,49.61,4500.0,49.62,49.62,49.59,49.61,4500.0
2015-07-02 13:00:00,49.6,49.62,49.56,49.62,9650.0,49.6,49.62,49.56,49.62,9650.0
2015-07-02 13:10:00,49.63,49.65,49.6,49.63,9266.0,49.63,49.65,49.6,49.63,9266.0
2015-07-02 13:20:00,49.62,49.67,49.62,49.67,5616.0,49.62,49.67,49.62,49.67,5616.0
2015-07-02 13:30:00,49.67,49.69,49.64,49.65,6335.0,49.67,49.69,49.64,49.65,6335.0
2015-07-02 13:40:00,49.65,49.67,49.65,49.67,1700.0,49.65,49.67,49.65,49.67,1700.0
2015-07-02 13:50:00,49.67,49.68,49.64,49.66,11387.0,49.67,49.68,49.64,49.66,11387.0
2015-07-02 14:00:00,49.66,49.69,49.65,49.69,10869.0,49.66,49.69,49.65,49.69,10869.0
2015-07-02 14:10:00,49.69,49.76,49.68,49.75,8206.0,49.69,49.76,49.68,49.75,8206.0
2015-07-02 14:20:00,49.75,49.77,49.74,49.75,9103.0,49.75,49.77,49.74,49.75,9103.0
2015-07-02 14:30:00,49.75,49.81,49.74,49.81,12088.0,49.75,49.81,49.74,49.81,12088.0
2015-07-02 14:40:00,49.8,49.8,49.75,49.77,19600.0,49.8,49.8,49.75,49.77,19600.0
2015-07-02 14:50:00,49.77,49.82,49.76,49.8,11289.0,49.77,49.82,49.76,49.8,11289.0
2015-07-02 15:00:00,49.8,49.82,49.76,49.81,15510.0,49.8,49.82,49.76,49.81,15510.0
2015-07-02 15:10:00,49.81,49.85,49.8,49.85,5137.0,49.81,49.85,49.8,49.85,5137.0
2015-07-02 15:20:00,49.85,49.96,49.85,49.95,7912.0,49.85,49.96,49.85,49.95,7912.0
2015-07-02 15:30:00,49.95,49.96,49.89,49.91,14059.0,49.95,49.96,49.89,49.91,14059.0
2015-07-02 15:40:00,49.92,49.94,49.87,49.9,42173.0,49.92,49.94,49.87,49.9,42173.0
2015-07-02 15:50:00,49.9,49.97,49.88,49.92,101546.0,49.9,49.97,49.88,49.92,101546.0
2015-07-06 09:30:00,49.57,49.8,49.55,49.72,11253.0,49.57,49.8,49.55,49.72,11253.0
2015-07-06 09:40:00,49.69,49.84,49.67,49.84,4147.0,49.69,49.84,49.67,49.84,4147.0
2015-07-06 09:50:00,49.84,49.86,49.8,49.8,1700.0,49.84,49.86,49.8,49.8,1700.0
2015-07-06 10:00:00,49.79,49.85,49.75,49.84,10484.0,49.79,49.85,49.75,49.84,10484.0
2015-07-06 10:10:00,49.84,49.99,49.84,49.93,6220.0,49.84,49.99,49.84,49.93,6220.0
2015-07-06 10:20:00,49.96,50.02,49.94,50.0,7657.0,49.96,50.02,49.94,50.0,7657.0
2015-07-06 10:30:00,49.99,50.08,49.97,50.05,5300.0,49.99,50.08,49.97,50.05,5300.0
2015-07-06 10:40:00,50.07,50.19,50.04,50.18,13575.0,50.07,50.19,50.04,50.18,13575.0
2015-07-06 10:50:00,50.17,50.17,50.06,50.1,3734.0,50.17,50.17,50.06,50.1,3734.0
2015-07-06 11:00:00,50.09,50.11,50.01,50.02,6921.0,50.09,50.11,50.01,50.02,6921.0
2015-07-06 11:10:00,50.03,50.03,49.97,49.97,3300.0,50.03,50.03,49.97,49.97,3300.0
2015-07-06 11:20:00,49.98,50.0,49.92,49.92,9980.0,49.98,50.0,49.92,49.92,9980.0
2015-07-06 11:30:00,49.92,50.02,49.88,49.97,5800.0,49.92,50.02,49.88,49.97,5800.0
2015-07-06 11:40:00,49.99,49.99,49.89,49.96,6002.0,49.99,49.99,49.89,49.96,6002.0
2015-07-06 11:50:00,49.97,49.99,49.9,49.93,5233.0,49.97,49.99,49.9,49.93,5233.0
2015-07-06 12:00:00,49.92,49.95,49.86,49.86,9718.0,49.92,49.95,49.86,49.86,9718.0
2015-07-06 12:10:00,49.87,49.94,49.87,49.91,7776.0,49.87,49.94,49.87,49.91,7776.0
2015-07-06 12:20:00,49.91,49.92,49.77,49.77,19201.0,49.91,49.92,49.77,49.77,19201.0
2015-07-06 12:30:00,49.78,49.8,49.72,49.76,31115.0,49.78,49.8,49.72,49.76,31115.0
2015-07-06 12:40:00,49.76,49.78,49.69,49.7,15971.0,49.76,49.78,49.69,49.7,15971.0
2015-07-06 12:50:00,49.69,49.76,49.67,49.74,26100.0,49.69,49.76,49.67,49.74,26100.0
2015-07-06 13:00:00,49.74,49.74,49.7,49.71,10310.0,49.74,49.74,49.7,49.71,10310.0
2015-07-06 13:10:00,49.72,49.72,49.63,49.64,17980.0,49.72,49.72,49.63,49.64,17980.0
2015-07-06 13:20:00,49.62,49.71,49.61,49.71,5450.0,49.62,49.71,49.61,49.71,5450.0
2015-07-06 13:30:00,49.7,49.73,49.66,49.71,6700.0,49.7,49.73,49.66,49.71,6700.0
2015-07-06 13:40:00,49.71,49.73,49.65,49.66,11884.0,49.71,49.73,49.65,49.66,11884.0
2015-07-06 13:50:00,49.68,49.69,49.62,49.63,6280.0,49.68,49.69,49.62,49.63,6280.0
2015-07-06 14:00:00,49.61,49.63,49.58,49.61,6597.0,49.61,49.63,49.58,49.61,6597.0
2015-07-06 14:10:00,49.61,49.65,49.59,49.59,6200.0,49.61,49.65,49.59,49.59,6200.0
2015-07-06 14:20:00,49.6,49.63,49.59,49.61,9723.0,49.6,49.63,49.59,49.61,9723.0
2015-07-06 14:30:00,49.61,49.66,49.6,49.64,8171.0,49.61,49.66,49.6,49.64,8171.0
2015-07-06 14:40:00,49.64,49.68,49.61,49.66,13115.0,49.64,49.68,49.61,49.66,13115.0
2015-07-06 14:50:00,49.66,49.66,49.6,49.62,11978.0,49.66,49.66,49.6,49.62,11978.0
2015-07-06 15:00:00,49.6,49.64,49.59,49.64,9537.0,49.6,49.64,49.59,49.64,9537.0
2015-07-06 15:10:00,49.64,49.72,49.64,49.68,13144.0,49.64,49.72,49.64,49.68,13144.0
2015-07-06 15:20:00,49.68,49.73,49.66,49.66,15470.0,49.68,49.73,49.66,49.66,15470.0
2015-07-06 15:30:00,49.67,49.73,49.64,49.68,24145.0,49.67,49.73,49.64,49.68,24145.0
2015-07-06 15:40:00,49.67,49.68,49.63,49.65,24348.0,49.67,49.68,49.63,49.65,24348.0
2015-07-06 15:50:00,49.65,49.72,49.65,49.66,114666.0,49.65,49.72,49.65,49.66,114666.0
2015-07-07 09:30:00,49.58,49.7,49.23,49.33,11425.0,49.58,49.7,49.23,49.33,11425.0
2015-07-07 09:40:00,49.37,49.45,49.32,49.45,14175.0,49.37,49.45,49.32,49.45,14175.0
2015-07-07 09:50:00,49.44,49.44,49.28,49.31,11786.0,49.44,49.44,49.28,49.31,11786.0
2015-07-07 10:00:00,49.33,49.36,49.2,49.25,9633.0,49.33,49.36,49.2,49.25,9633.0
2015-07-07 10:10:00,49.26,49.33,49.21,49.21,9791.0,49.26,49.33,49.21,49.21,9791.0
2015-07-07 10:20:00,49.21,49.22,49.1,49.14,9200.0,49.21,49.22,49.1,49.14,9200.0
2015-07-07 10:30:00,49.11,49.11,48.96,49.0,12970.0,49.11,49.11,48.96,49.0,12970.0
2015-07-07 10:40:00,48.97,49.01,48.86,48.99,16057.0,48.97,49.01,48.86,48.99,16057.0
2015-07-07 10:50:00,48.97,49.02,48.91,48.98,17240.0,48.97,49.02,48.91,48.98,17240.0
2015-07-07 11:00:00,48.98,48.98,48.89,48.95,5884.0,48.98,48.98,48.89,48.95,5884.0
2015-07-07 11:10:00,48.94,49.05,48.93,49.04,7801.0,48.94,49.05,48.93,49.04,7801.0
2015-07-07 11:20:00,49.03,49.04,48.97,48.97,9951.0,49.03,49.04,48.97,48.97,9951.0
2015-07-07 11:30:00,48.97,48.97,48.85,48.89,8700.0,48.97,48.97,48.85,48.89,8700.0
2015-07-07 11:40:00,48.9,49.03,48.9,48.96,6950.0,48.9,49.03,48.9,48.96,6950.0
2015-07-07 11:50:00,48.98,49.15,48.95,49.11,8125.0,48.98,49.15,48.95,49.11,8125.0
2015-07-07 12:00:00,49.12,49.14,49.08,49.13,6036.0,49.12,49.14,49.08,49.13,6036.0
2015-07-07 12:10:00,49.13,49.14,49.07,49.13,11408.0,49.13,49.14,49.07,49.13,11408.0
2015-07-07 12:20:00,49.12,49.16,49.11,49.14,6275.0,49.12,49.16,49.11,49.14,6275.0
2015-07-07 12:30:00,49.13,49.24,49.13,49.23,6321.0,49.13,49.24,49.13,49.23,6321.0
2015-07-07 12:40:00,49.25,49.34,49.24,49.32,6405.0,49.25,49.34,49.24,49.32,6405.0
2015-07-07 12:50:00,49.33,49.45,49.28,49.42,10435.0,49.33,49.45,49.28,49.42,10435.0
2015-07-07 13:00:00,49.42,49.44,49.27,49.35,7400.0,49.42,49.44,49.27,49.35,7400.0
2015-07-07 13:10:00,49.37,49.47,49.35,49.38,9927.0,49.37,49.47,49.35,49.38,9927.0
2015-07-07 13:20:00,49.39,49.42,49.35,49.37,11000.0,49.39,49.42,49.35,49.37,11000.0
2015-07-07 13:30:00,49.38,49.43,49.34,49.43,10897.0,49.38,49.43,49.34,49.43,10897.0
2015-07-07 13:40:00,49.43,49.44,49.38,49.43,14500.0,49.43,49.44,49.38,49.43,14500.0
2015-07-07 13:50:00,49.43,49.44,49.38,49.39,8320.0,49.43,49.44,49.38,49.39,8320.0
2015-07-07 14:00:00,49.4,49.4,49.36,49.38,9126.0,49.4,49.4,49.36,49.38,9126.0
2015-07-07 14:10:00,49.38,49.39,49.28,49.29,11663.0,49.38,49.39,49.28,49.29,11663.0
2015-07-07 14:20:00,49.3,49.32,49.26,49.32,7770.0,49.3,49.32,49.26,49.32,7770.0
2015-07-07 14:30:00,49.3,49.4,49.28,49.4,5847.0,49.3,49.4,49.28,49.4,5847.0
2015-07-07 14:40:00,49.4,49.57,49.4,49.54,9071.0,49.4,49.57,49.4,49.54,9071.0
2015-07-07 14:50:00,49.54,49.66,49.53,49.65,11235.0,49.54,49.66,49.53,49.65,11235.0
2015-07-07 15:00:00,49.65,49.69,49.63,49.66,12774.0,49.65,49.69,49.63,49.66,12774.0
2015-07-07 15:10:00,49.66,49.66,49.59,49.64,13290.0,49.66,49.66,49.59,49.64,13290.0
2015-07-07 15:20:00,49.64,49.71,49.61,49.67,13099.0,49.64,49.71,49.61,49.67,13099.0
2015-07-07 15:30:00,49.67,49.71,49.64,49.65,25178.0,49.67,49.71,49.64,49.65,25178.0
2015-07-07 15:40:00,49.64,49.64,49.58,49.62,25907.0,49.64,49.64,49.58,49.62,25907.0
2015-07-07 15:50:00,49.63,49.74,49.63,49.74,114272.0,49.63,49.74,49.63,49.74,114272.0
2015-07-08 09:30:00,49.45,49.7,49.4,49.65,26915.0,49.45,49.7,49.4,49.65,26915.0
2015-07-08 09:40:00,49.66,49.67,49.45,49.48,33667.0,49.66,49.67,49.45,49.48,33667.0
2015-07-08 09:50:00,49.46,49.57,49.37,49.57,21311.0,49.46,49.57,49.37,49.57,21311.0
2015-07-08 10:00:00,49.55,49.55,49.4,49.46,20189.0,49.55,49.55,49.4,49.46,20189.0
2015-07-08 10:10:00,49.46,49.49,49.37,49.44,10142.0,49.46,49.49,49.37,49.44,10142.0
2015-07-08 10:20:00,49.44,49.55,49.43,49.53,10500.0,49.44,49.55,49.43,49.53,10500.0
2015-07-08 10:30:00,49.52,49.56,49.47,49.54,7292.0,49.52,49.56,49.47,49.54,7292.0
2015-07-08 10:40:00,49.55,49.65,49.53,49.6,9065.0,49.55,49.65,49.53,49.6,9065.0
2015-07-08 10:50:00,49.63,49.78,49.63,49.73,9054.0,49.63,49.78,49.63,49.73,9054.0
2015-07-08 11:00:00,49.73,49.73,49.63,49.63,10807.0,49.73,49.73,49.63,49.63,10807.0
2015-07-08 11:10:00,49.61,49.63,49.53,49.54,8282.0,49.61,49.63,49.53,49.54,8282.0
2015-07-08 11:20:00,49.53,49.54,49.43,49.46,10100.0,49.53,49.54,49.43,49.46,10100.0
2015-07-08 11:30:00,49.48,49.55,49.48,49.51,6974.0,49.48,49.55,49.48,49.51,6974.0
2015-07-08 11:40:00,49.5,49.5,49.42,49.43,8887.0,49.5,49.5,49.42,49.43,8887.0
2015-07-08 11:50:00,49.43,49.43,49.35,49.41,9608.0,49.43,49.43,49.35,49.41,9608.0
2015-07-08 12:00:00,49.43,49.5,49.42,49.49,7702.0,49.43,49.5,49.42,49.49,7702.0
2015-07-08 12:10:00,49.49,49.53,49.46,49.53,8362.0,49.49,49.53,49.46,49.53,8362.0
2015-07-08 12:20:00,49.54,49.59,49.51,49.52,5600.0,49.54,49.59,49.51,49.52,5600.0
2015-07-08 12:30:00,49.52,49.54,49.49,49.52,4400.0,49.52,49.54,49.49,49.52,4400.0
2015-07-08 12:40:00,49.51,49.52,49.4,49.49,12500.0,49.51,49.52,49.4,49.49,12500.0
2015-07-08 12:50:00,49.48,49.59,49.46,49.58,9939.0,49.48,49.59,49.46,49.58,9939.0
2015-07-08 13:00:00,49.57,49.57,49.45,49.55,6635.0,49.57,49.57,49.45,49.55,6635.0
2015-07-08 13:10:00,49.55,49.64,49.55,49.56,7831.0,49.55,49.64,49.55,49.56,7831.0
2015-07-08 13:20:00,49.55,49.65,49.54,49.65,5400.0,49.55,49.65,49.54,49.65,5400.0
2015-07-08 13:30:00,49.65,49.67,49.59,49.61,7200.0,49.65,49.67,49.59,49.61,7200.0
2015-07-08 13:40:00,49.62,49.68,49.61,49.68,6950.0,49.62,49.68,49.61,49.68,6950.0
2015-07-08 13:50:00,49.68,49.74,49.65,49.71,13557.0,49.68,49.74,49.65,49.71,13557.0
2015-07-08 14:00:00,49.69,49.71,49.57,49.61,12639.0,49.69,49.71,49.57,49.61,12639.0
2015-07-08 14:10:00,49.61,49.62,49.52,49.52,14583.0,49.61,49.62,49.52,49.52,14583.0
2015-07-08 14:20:00,49.51,49.6,49.51,49.57,12500.0,49.51,49.6,49.51,49.57,12500.0
2015-07-08 14:30:00,49.55,49.57,49.5,49.53,11600.0,49.55,49.57,49.5,49.53,11600.0
2015-07-08 14:40:00,49.53,49.55,49.41,49.41,26443.0,49.53,49.55,49.41,49.41,26443.0
2015-07-08 14:50:00,49.4,49.54,49.39,49.47,18200.0,49.4,49.54,49.39,49.47,18200.0
2015-07-08 15:00:00,49.47,49.53,49.44,49.5,22438.0,49.47,49.53,49.44,49.5,22438.0
2015-07-08 15:10:00,49.51,49.6,49.5,49.54,19902.0,49.51,49.6,49.5,49.54,19902.0
2015-07-08 15:20:00,49.54,49.62,49.52,49.56,26415.0,49.54,49.62,49.52,49.56,26415.0
2015-07-08 15:30:00,49.56,49.64,49.54,49.6,25290.0,49.56,49.64,49.54,49.6,25290.0
2015-07-08 15:40:00,49.61,49.69,49.54,49.62,26817.0,49.61,49.69,49.54,49.62,26817.0
2015-07-08 15:50:00,49.63,49.73,49.61,49.7,126352.0,49.63,49.73,49.61,49.7,126352.0
2015-07-09 09:30:00,50.09,50.49,49.53,50.47,39443.0,50.09,50.49,49.53,50.47,39443.0
2015-07-09 09:40:00,50.45,50.61,50.33,50.4,39543.0,50.45,50.61,50.33,50.4,39543.0
2015-07-09 09:50:00,50.41,50.47,50.35,50.44,28165.0,50.41,50.47,50.35,50.44,28165.0
2015-07-09 10:00:00,50.44,50.48,50.42,50.45,16401.0,50.44,50.48,50.42,50.45,16401.0
2015-07-09 10:10:00,50.46,50.54,50.4,50.47,24748.0,50.46,50.54,50.4,50.47,24748.0
2015-07-09 10:20:00,50.48,50.48,50.32,50.33,28803.0,50.48,50.48,50.32,50.33,28803.0
2015-07-09 10:30:00,50.33,50.43,50.33,50.4,18000.0,50.33,50.43,50.33,50.4,18000.0
2015-07-09 10:40:00,50.39,50.5,50.39,50.5,30941.0,50.39,50.5,50.39,50.5,30941.0
2015-07-09 10:50:00,50.49,50.54,50.49,50.53,10757.0,50.49,50.54,50.49,50.53,10757.0
2015-07-09 11:00:00,50.53,50.61,50.53,50.6,12454.0,50.53,50.61,50.53,50.6,12454.0
2015-07-09 11:10:00,50.6,50.69,50.6,50.69,18836.0,50.6,50.69,50.6,50.69,18836.0
2015-07-09 11:20:00,50.67,50.69,50.6,50.62,32875.0,50.67,50.69,50.6,50.62,32875.0
2015-07-09 11:30:00,50.6,50.62,50.57,50.59,14493.0,50.6,50.62,50.57,50.59,14493.0
2015-07-09 11:40:00,50.58,50.68,50.58,50.66,22965.0,50.58,50.68,50.58,50.66,22965.0
2015-07-09 11:50:00,50.66,50.72,50.63,50.64,20140.0,50.66,50.72,50.63,50.64,20140.0
2015-07-09 12:00:00,50.62,50.67,50.6,50.62,14220.0,50.62,50.67,50.6,50.62,14220.0
2015-07-09 12:10:00,50.6,50.62,50.59,50.62,14337.0,50.6,50.62,50.59,50.62,14337.0
2015-07-09 12:20:00,50.61,50.62,50.57,50.57,9704.0,50.61,50.62,50.57,50.57,9704.0
2015-07-09 12:30:00,50.57,50.59,50.56,50.56,18838.0,50.57,50.59,50.56,50.56,18838.0
2015-07-09 12:40:00,50.56,50.58,50.53,50.54,10722.0,50.56,50.58,50.53,50.54,10722.0
2015-07-09 12:50:00,50.53,50.57,50.53,50.54,13166.0,50.53,50.57,50.53,50.54,13166.0
2015-07-09 13:00:00,50.53,50.56,50.51,50.53,13200.0,50.53,50.56,50.51,50.53,13200.0
2015-07-09 13:10:00,50.52,50.53,50.5,50.5,12180.0,50.52,50.53,50.5,50.5,12180.0
2015-07-09 13:20:00,50.5,50.52,50.46,50.47,13686.0,50.5,50.52,50.46,50.47,13686.0
2015-07-09 13:30:00,50.46,50.5,50.45,50.48,15183.0,50.46,50.5,50.45,50.48,15183.0
2015-07-09 13:40:00,50.48,50.48,50.41,50.41,14460.0,50.48,50.48,50.41,50.41,14460.0
2015-07-09 13:50:00,50.41,50.41,50.33,50.41,14798.0,50.41,50.41,50.33,50.41,14798.0
2015-07-09 14:00:00,50.41,50.45,50.4,50.42,13399.0,50.41,50.45,50.4,50.42,13399.0
2015-07-09 14:10:00,50.42,50.44,50.39,50.43,17551.0,50.42,50.44,50.39,50.43,17551.0
2015-07-09 14:20:00,50.42,50.43,50.39,50.43,29927.0,50.42,50.43,50.39,50.43,29927.0
2015-07-09 14:30:00,50.42,50.5,50.39,50.49,28114.0,50.42,50.5,50.39,50.49,28114.0
2015-07-09 14:40:00,50.48,50.52,50.47,50.49,23867.0,50.48,50.52,50.47,50.49,23867.0
2015-07-09 14:50:00,50.49,50.56,50.49,50.53,25301.0,50.49,50.56,50.49,50.53,25301.0
2015-07-09 15:00:00,50.52,50.53,50.48,50.49,25039.0,50.52,50.53,50.48,50.49,25039.0
2015-07-09 15:10:00,50.48,50.53,50.46,50.53,45731.0,50.48,50.53,50.46,50.53,45731.0
2015-07-09 15:20:00,50.52,50.53,50.39,50.39,24876.0,50.52,50.53,50.39,50.39,24876.0
2015-07-09 15:30:00,50.38,50.41,50.31,50.37,27061.0,50.38,50.41,50.31,50.37,27061.0
2015-07-09 15:40:00,50.36,50.44,50.35,50.43,33892.0,50.36,50.44,50.35,50.43,33892.0
2015-07-09 15:50:00,50.43,50.51,50.32,50.32,142644.0,50.43,50.51,50.32,50.32,142644.0
2015-07-10 09:30:00,50.67,50.68,50.53,50.59,12275.0,50.67,50.68,50.53,50.59,12275.0
2015-07-10 09:40:00,50.58,50.61,50.45,50.52,10401.0,50.58,50.61,50.45,50.52,10401.0
2015-07-10 09:50:00,50.55,50.65,50.41,50.41,19175.0,50.55,50.65,50.41,50.41,19175.0
2015-07-10 10:00:00,50.4,50.56,50.39,50.5,19881.0,50.4,50.56,50.39,50.5,19881.0
2015-07-10 10:10:00,50.49,50.49,50.41,50.43,11246.0,50.49,50.49,50.41,50.43,11246.0
2015-07-10 10:20:00,50.43,50.43,50.32,50.4,12772.0,50.43,50.43,50.32,50.4,12772.0
2015-07-10 10:30:00,50.39,50.39,50.29,50.3,13623.0,50.39,50.39,50.29,50.3,13623.0
2015-07-10 10:40:00,50.3,50.3,50.17,50.19,15046.0,50.3,50.3,50.17,50.19,15046.0
2015-07-10 10:50:00,50.19,50.29,50.19,50.27,8600.0,50.19,50.29,50.19,50.27,8600.0
2015-07-10 11:00:00,50.26,50.36,50.26,50.35,6913.0,50.26,50.36,50.26,50.35,6913.0
2015-07-10 11:10:00,50.34,50.34,50.3,50.32,9046.0,50.34,50.34,50.3,50.32,9046.0
2015-07-10 11:20:00,50.33,50.36,50.31,50.33,13055.0,50.33,50.36,50.31,50.33,13055.0
2015-07-10 11:30:00,50.31,50.32,50.27,50.29,5200.0,50.31,50.32,50.27,50.29,5200.0
2015-07-10 11:40:00,50.28,50.37,50.27,50.36,23478.0,50.28,50.37,50.27,50.36,23478.0
2015-07-10 11:50:00,50.38,50.38,50.29,50.31,9700.0,50.38,50.38,50.29,50.31,9700.0
2015-07-10 12:00:00,50.32,50.34,50.28,50.29,6503.0,50.32,50.34,50.28,50.29,6503.0
2015-07-10 12:10:00,50.29,50.3,50.22,50.22,6550.0,50.29,50.3,50.22,50.22,6550.0
2015-07-10 12:20:00,50.22,50.24,50.21,50.23,7100.0,50.22,50.24,50.21,50.23,7100.0
2015-07-10 12:30:00,50.23,50.24,50.18,50.23,6100.0,50.23,50.24,50.18,50.23,6100.0
2015-07-10 12:40:00,50.24,50.31,50.22,50.29,5524.0,50.24,50.31,50.22,50.29,5524.0
2015-07-10 12:50:00,50.3,50.32,50.29,50.32,5400.0,50.3,50.32,50.29,50.32,5400.0
2015-07-10 13:00:00,50.33,50.35,50.26,50.26,7771.0,50.33,50.35,50.26,50.26,7771.0
2015-07-10 13:10:00,50.24,50.27,50.22,50.22,5308.0,50.24,50.27,50.22,50.22,5308.0
2015-07-10 13:20:00,50.21,50.25,50.18,50.23,9946.0,50.21,50.25,50.18,50.23,9946.0
2015-07-10 13:30:00,50.23,50.23,50.15,50.16,9524.0,50.23,50.23,50.15,50.16,9524.0
2015-07-10 13:40:00,50.16,50.16,50.09,50.09,8187.0,50.16,50.16,50.09,50.09,8187.0
2015-07-10 13:50:00,50.1,50.14,50.09,50.14,14100.0,50.1,50.14,50.09,50.14,14100.0
2015-07-10 14:00:00,50.15,50.21,50.14,50.17,13919.0,50.15,50.21,50.14,50.17,13919.0
2015-07-10 14:10:00,50.17,50.23,50.17,50.23,10335.0,50.17,50.23,50.17,50.23,10335.0
2015-07-10 14:20:00,50.22,50.25,50.2,50.23,13147.0,50.22,50.25,50.2,50.23,13147.0
2015-07-10 14:30:00,50.22,50.27,50.22,50.27,8400.0,50.22,50.27,50.22,50.27,8400.0
2015-07-10 14:40:00,50.27,50.31,50.27,50.31,12264.0,50.27,50.31,50.27,50.31,12264.0
2015-07-10 14:50:00,50.3,50.35,50.3,50.33,19697.0,50.3,50.35,50.3,50.33,19697.0
2015-07-10 15:00:00,50.32,50.33,50.3,50.3,10500.0,50.32,50.33,50.3,50.3,10500.0
2015-07-10 15:10:00,50.3,50.38,50.3,50.35,17950.0,50.3,50.38,50.3,50.35,17950.0
2015-07-10 15:20:00,50.35,50.4,50.34,50.4,18601.0,50.35,50.4,50.34,50.4,18601.0
2015-07-10 15:30:00,50.4,50.42,50.37,50.42,28546.0,50.4,50.42,50.37,50.42,28546.0
2015-07-10 15:40:00,50.4,50.44,50.39,50.39,25488.0,50.4,50.44,50.39,50.39,25488.0
2015-07-10 15:50:00,50.39,50.45,50.38,50.39,65030.0,50.39,50.45,50.38,50.39,65030.0
2015-07-13 09:30:00,50.66,50.68,50.48,50.57,9719.0,50.66,50.68,50.48,50.57,9719.0
2015-07-13 09:40:00,50.62,50.76,50.62,50.76,4857.0,50.62,50.76,50.62,50.76,4857.0
2015-07-13 09:50:00,50.78,50.8,50.75,50.77,6493.0,50.78,50.8,50.75,50.77,6493.0
2015-07-13 10:00:00,50.78,50.82,50.76,50.8,10696.0,50.78,50.82,50.76,50.8,10696.0
2015-07-13 10:10:00,50.79,50.87,50.79,50.83,7569.0,50.79,50.87,50.79,50.83,7569.0
2015-07-13 10:20:00,50.83,50.87,50.77,50.78,6727.0,50.83,50.87,50.77,50.78,6727.0
2015-07-13 10:30:00,50.77,50.8,50.7,50.72,11897.0,50.77,50.8,50.7,50.72,11897.0
2015-07-13 10:40:00,50.71,50.71,50.66,50.67,11244.0,50.71,50.71,50.66,50.67,11244.0
2015-07-13 10:50:00,50.66,50.68,50.63,50.65,6678.0,50.66,50.68,50.63,50.65,6678.0
2015-07-13 11:00:00,50.64,50.68,50.63,50.66,7186.0,50.64,50.68,50.63,50.66,7186.0
2015-07-13 11:10:00,50.67,50.69,50.57,50.59,10478.0,50.67,50.69,50.57,50.59,10478.0
2015-07-13 11:20:00,50.59,50.59,50.53,50.55,4696.0,50.59,50.59,50.53,50.55,4696.0
2015-07-13 11:30:00,50.55,50.68,50.55,50.67,4778.0,50.55,50.68,50.55,50.67,4778.0
2015-07-13 11:40:00,50.68,50.68,50.64,50.68,6400.0,50.68,50.68,50.64,50.68,6400.0
2015-07-13 11:50:00,50.69,50.73,50.67,50.73,5786.0,50.69,50.73,50.67,50.73,5786.0
2015-07-13 12:00:00,50.73,50.77,50.7,50.76,9714.0,50.73,50.77,50.7,50.76,9714.0
2015-07-13 12:10:00,50.78,50.79,50.74,50.74,4019.0,50.78,50.79,50.74,50.74,4019.0
2015-07-13 12:20:00,50.73,50.77,50.72,50.77,4301.0,50.73,50.77,50.72,50.77,4301.0
2015-07-13 12:30:00,50.77,50.77,50.7,50.7,4885.0,50.77,50.77,50.7,50.7,4885.0
2015-07-13 12:40:00,50.7,50.7,50.65,50.65,4200.0,50.7,50.7,50.65,50.65,4200.0
2015-07-13 12:50:00,50.66,50.66,50.62,50.63,5355.0,50.66,50.66,50.62,50.63,5355.0
2015-07-13 13:00:00,50.63,50.68,50.62,50.68,6283.0,50.63,50.68,50.62,50.68,6283.0
2015-07-13 13:10:00,50.65,50.65,50.59,50.6,3868.0,50.65,50.65,50.59,50.6,3868.0
2015-07-13 13:20:00,50.6,50.61,50.58,50.59,4686.0,50.6,50.61,50.58,50.59,4686.0
2015-07-13 13:30:00,50.6,50.65,50.6,50.63,4100.0,50.6,50.65,50.6,50.63,4100.0
2015-07-13 13:40:00,50.63,50.63,50.57,50.57,4400.0,50.63,50.63,50.57,50.57,4400.0
2015-07-13 13:50:00,50.58,50.58,50.49,50.55,6600.0,50.58,50.58,50.49,50.55,6600.0
2015-07-13 14:00:00,50.56,50.57,50.52,50.55,7270.0,50.56,50.57,50.52,50.55,7270.0
2015-07-13 14:10:00,50.55,50.58,50.54,50.54,5718.0,50.55,50.58,50.54,50.54,5718.0
2015-07-13 14:20:00,50.55,50.6,50.54,50.58,5300.0,50.55,50.6,50.54,50.58,5300.0
2015-07-13 14:30:00,50.58,50.59,50.56,50.59,4598.0,50.58,50.59,50.56,50.59,4598.0
2015-07-13 14:40:00,50.6,50.6,50.56,50.59,4300.0,50.6,50.6,50.56,50.59,4300.0
2015-07-13 14:50:00,50.58,50.66,50.58,50.65,4405.0,50.58,50.66,50.58,50.65,4405.0
2015-07-13 15:00:00,50.65,50.67,50.56,50.62,22144.0,50.65,50.67,50.56,50.62,22144.0
2015-07-13 15:10:00,50.62,50.65,50.61,50.64,6975.0,50.62,50.65,50.61,50.64,6975.0
2015-07-13 15:20:00,50.64,50.72,50.63,50.71,9960.0,50.64,50.72,50.63,50.71,9960.0
2015-07-13 15:30:00,50.73,50.74,50.67,50.74,19838.0,50.73,50.74,50.67,50.74,19838.0
2015-07-13 15:40:00,50.73,50.77,50.7,50.7,14328.0,50.73,50.77,50.7,50.7,14328.0
2015-07-13 15:50:00,50.71,50.75,50.69,50.7,46585.0,50.71,50.75,50.69,50.7,46585.0
2015-07-14 09:30:00,50.88,50.97,50.8,50.94,14052.0,50.88,50.97,50.8,50.94,14052.0
2015-07-14 09:40:00,50.9,51.1,50.89,51.04,23918.0,50.9,51.1,50.89,51.04,23918.0
2015-07-14 09:50:00,51.06,51.09,50.98,51.02,7267.0,51.06,51.09,50.98,51.02,7267.0
2015-07-14 10:00:00,51.04,51.04,50.91,50.91,17480.0,51.04,51.04,50.91,50.91,17480.0
2015-07-14 10:10:00,50.91,50.98,50.91,50.98,6408.0,50.91,50.98,50.91,50.98,6408.0
2015-07-14 10:20:00,50.97,51.0,50.95,50.97,10515.0,50.97,51.0,50.95,50.97,10515.0
2015-07-14 10:30:00,50.97,51.0,50.94,50.94,6863.0,50.97,51.0,50.94,50.94,6863.0
2015-07-14 10:40:00,50.94,50.96,50.91,50.93,10648.0,50.94,50.96,50.91,50.93,10648.0
2015-07-14 10:50:00,50.93,50.97,50.92,50.93,14566.0,50.93,50.97,50.92,50.93,14566.0
2015-07-14 11:00:00,50.94,50.97,50.92,50.93,15567.0,50.94,50.97,50.92,50.93,15567.0
2015-07-14 11:10:00,50.92,50.97,50.92,50.96,5760.0,50.92,50.97,50.92,50.96,5760.0
2015-07-14 11:20:00,50.96,50.99,50.93,50.97,8957.0,50.96,50.99,50.93,50.97,8957.0
2015-07-14 11:30:00,50.97,51.01,50.94,50.94,11416.0,50.97,51.01,50.94,50.94,11416.0
2015-07-14 11:40:00,50.95,50.95,50.9,50.91,8566.0,50.95,50.95,50.9,50.91,8566.0
2015-07-14 11:50:00,50.91,50.95,50.89,50.92,5800.0,50.91,50.95,50.89,50.92,5800.0
2015-07-14 12:00:00,50.93,50.96,50.93,50.95,3575.0,50.93,50.96,50.93,50.95,3575.0
2015-07-14 12:10:00,50.95,50.97,50.93,50.95,8831.0,50.95,50.97,50.93,50.95,8831.0
2015-07-14 12:20:00,50.97,50.97,50.95,50.97,3200.0,50.97,50.97,50.95,50.97,3200.0
2015-07-14 12:30:00,50.97,50.98,50.95,50.98,3981.0,50.97,50.98,50.95,50.98,3981.0
2015-07-14 12:40:00,50.98,50.99,50.97,50.99,7266.0,50.98,50.99,50.97,50.99,7266.0
2015-07-14 12:50:00,50.99,51.04,50.99,51.04,7150.0,50.99,51.04,50.99,51.04,7150.0
2015-07-14 13:00:00,51.03,51.05,51.02,51.05,6500.0,51.03,51.05,51.02,51.05,6500.0
2015-07-14 13:10:00,51.05,51.12,51.05,51.12,5919.0,51.05,51.12,51.05,51.12,5919.0
2015-07-14 13:20:00,51.11,51.14,51.1,51.14,6573.0,51.11,51.14,51.1,51.14,6573.0
2015-07-14 13:30:00,51.13,51.13,51.11,51.13,8451.0,51.13,51.13,51.11,51.13,8451.0
2015-07-14 13:40:00,51.13,51.14,51.1,51.13,6694.0,51.13,51.14,51.1,51.13,6694.0
2015-07-14 13:50:00,51.13,51.13,51.04,51.06,12058.0,51.13,51.13,51.04,51.06,12058.0
2015-07-14 14:00:00,51.05,51.06,51.01,51.05,7386.0,51.05,51.06,51.01,51.05,7386.0
2015-07-14 14:10:00,51.06,51.09,51.04,51.09,6365.0,51.06,51.09,51.04,51.09,6365.0
2015-07-14 14:20:00,51.09,51.1,51.06,51.06,18847.0,51.09,51.1,51.06,51.06,18847.0
2015-07-14 14:30:00,51.05,51.08,51.03,51.08,31806.0,51.05,51.08,51.03,51.08,31806.0
2015-07-14 14:40:00,51.08,51.1,50.99,50.99,39547.0,51.08,51.1,50.99,50.99,39547.0
2015-07-14 14:50:00,50.99,51.06,50.98,51.06,12274.0,50.99,51.06,50.98,51.06,12274.0
2015-07-14 15:00:00,51.06,51.08,51.05,51.06,47596.0,51.06,51.08,51.05,51.06,47596.0
2015-07-14 15:10:00,51.06,51.09,51.05,51.05,18200.0,51.06,51.09,51.05,51.05,18200.0
2015-07-14 15:20:00,51.06,51.06,51.03,51.03,24952.0,51.06,51.06,51.03,51.03,24952.0
2015-07-14 15:30:00,51.03,51.05,51.03,51.05,13086.0,51.03,51.05,51.03,51.05,13086.0
2015-07-14 15:40:00,51.05,51.08,51.03,51.07,19203.0,51.05,51.08,51.03,51.07,19203.0
2015-07-14 15:50:00,51.07,51.12,51.01,51.07,89768.0,51.07,51.12,51.01,51.07,89768.0
2015-07-15 09:30:00,51.26,51.29,50.99,51.21,14083.0,51.26,51.29,50.99,51.21,14083.0
2015-07-15 09:40:00,51.21,51.21,51.0,51.01,9100.0,51.21,51.21,51.0,51.01,9100.0
2015-07-15 09:50:00,50.98,51.06,50.97,51.01,4932.0,50.98,51.06,50.97,51.01,4932.0
2015-07-15 10:00:00,51.0,51.06,50.91,51.03,5441.0,51.0,51.06,50.91,51.03,5441.0
2015-07-15 10:10:00,51.03,51.06,50.97,51.05,5400.0,51.03,51.06,50.97,51.05,5400.0
2015-07-15 10:20:00,51.04,51.07,51.0,51.07,8100.0,51.04,51.07,51.0,51.07,8100.0
2015-07-15 10:30:00,51.06,51.1,51.05,51.08,22509.0,51.06,51.1,51.05,51.08,22509.0
2015-07-15 10:40:00,51.09,51.11,51.08,51.1,4600.0,51.09,51.11,51.08,51.1,4600.0
2015-07-15 10:50:00,51.1,51.17,51.1,51.16,8500.0,51.1,51.17,51.1,51.16,8500.0
2015-07-15 11:00:00,51.17,51.2,51.11,51.16,7186.0,51.17,51.2,51.11,51.16,7186.0
2015-07-15 11:10:00,51.17,51.19,51.1,51.1,49062.0,51.17,51.19,51.1,51.1,49062.0
2015-07-15 11:20:00,51.1,51.14,51.05,51.05,17973.0,51.1,51.14,51.05,51.05,17973.0
2015-07-15 11:30:00,51.05,51.1,51.05,51.09,9732.0,51.05,51.1,51.05,51.09,9732.0
2015-07-15 11:40:00,51.1,51.1,51.02,51.03,11301.0,51.1,51.1,51.02,51.03,11301.0
2015-07-15 11:50:00,51.02,51.05,51.0,51.05,5800.0,51.02,51.05,51.0,51.05,5800.0
2015-07-15 12:00:00,51.04,51.08,51.03,51.07,5974.0,51.04,51.08,51.03,51.07,5974.0
2015-07-15 12:10:00,51.08,51.08,50.99,51.02,5497.0,51.08,51.08,50.99,51.02,5497.0
2015-07-15 12:20:00,51.01,51.07,51.01,51.07,5300.0,51.01,51.07,51.01,51.07,5300.0
2015-07-15 12:30:00,51.08,51.09,51.04,51.09,6100.0,51.08,51.09,51.04,51.09,6100.0
2015-07-15 12:40:00,51.09,51.11,51.08,51.09,8468.0,51.09,51.11,51.08,51.09,8468.0
2015-07-15 12:50:00,51.1,51.13,51.06,51.13,7333.0,51.1,51.13,51.06,51.13,7333.0
2015-07-15 13:00:00,51.13,51.13,51.09,51.11,9600.0,51.13,51.13,51.09,51.11,9600.0
2015-07-15 13:10:00,51.1,51.14,51.09,51.12,5200.0,51.1,51.14,51.09,51.12,5200.0
2015-07-15 13:20:00,51.12,51.15,51.12,51.13,4100.0,51.12,51.15,51.12,51.13,4100.0
2015-07-15 13:30:00,51.12,51.14,51.09,51.09,5933.0,51.12,51.14,51.09,51.09,5933.0
2015-07-15 13:40:00,51.08,51.14,51.08,51.12,4400.0,51.08,51.14,51.08,51.12,4400.0
2015-07-15 13:50:00,51.12,51.14,51.09,51.14,6075.0,51.12,51.14,51.09,51.14,6075.0
2015-07-15 14:00:00,51.14,51.17,51.1,51.16,12982.0,51.14,51.17,51.1,51.16,12982.0
2015-07-15 14:10:00,51.15,51.17,51.14,51.17,9233.0,51.15,51.17,51.14,51.17,9233.0
2015-07-15 14:20:00,51.16,51.18,51.12,51.15,11228.0,51.16,51.18,51.12,51.15,11228.0
2015-07-15 14:30:00,51.14,51.15,51.1,51.12,13301.0,51.14,51.15,51.1,51.12,13301.0
2015-07-15 14:40:00,51.12,51.13,51.02,51.03,43489.0,51.12,51.13,51.02,51.03,43489.0
2015-07-15 14:50:00,51.03,51.06,51.01,51.04,11052.0,51.03,51.06,51.01,51.04,11052.0
2015-07-15 15:00:00,51.05,51.08,51.03,51.07,54902.0,51.05,51.08,51.03,51.07,54902.0
2015-07-15 15:10:00,51.06,51.1,51.04,51.07,14632.0,51.06,51.1,51.04,51.07,14632.0
2015-07-15 15:20:00,51.08,51.1,51.04,51.1,13503.0,51.08,51.1,51.04,51.1,13503.0
2015-07-15 15:30:00,51.1,51.13,51.08,51.09,25326.0,51.1,51.13,51.08,51.09,25326.0
2015-07-15 15:40:00,51.08,51.1,50.99,51.0,60941.0,51.08,51.1,50.99,51.0,60941.0
2015-07-15 15:50:00,51.01,51.16,51.0,51.14,110716.0,51.01,51.16,51.0,51.14,110716.0
2015-07-16 09:30:00,51.19,51.35,51.05,51.29,23331.0,51.19,51.35,51.05,51.29,23331.0
2015-07-16 09:40:00,51.3,51.35,51.22,51.27,12518.0,51.3,51.35,51.22,51.27,12518.0
2015-07-16 09:50:00,51.27,51.33,51.14,51.15,18910.0,51.27,51.33,51.14,51.15,18910.0
2015-07-16 10:00:00,51.15,51.17,51.03,51.08,13924.0,51.15,51.17,51.03,51.08,13924.0
2015-07-16 10:10:00,51.08,51.08,50.98,51.07,13988.0,51.08,51.08,50.98,51.07,13988.0
2015-07-16 10:20:00,51.07,51.14,51.06,51.09,6906.0,51.07,51.14,51.06,51.09,6906.0
2015-07-16 10:30:00,51.07,51.08,51.0,51.05,9000.0,51.07,51.08,51.0,51.05,9000.0
2015-07-16 10:40:00,51.05,51.09,51.03,51.08,14600.0,51.05,51.09,51.03,51.08,14600.0
2015-07-16 10:50:00,51.08,51.09,51.05,51.06,4695.0,51.08,51.09,51.05,51.06,4695.0
2015-07-16 11:00:00,51.06,51.08,51.04,51.07,24400.0,51.06,51.08,51.04,51.07,24400.0
2015-07-16 11:10:00,51.06,51.07,50.96,50.97,8600.0,51.06,51.07,50.96,50.97,8600.0
2015-07-16 11:20:00,50.97,51.02,50.97,51.02,6955.0,50.97,51.02,50.97,51.02,6955.0
2015-07-16 11:30:00,51.02,51.08,51.02,51.08,7000.0,51.02,51.08,51.02,51.08,7000.0
2015-07-16 11:40:00,51.09,51.1,51.02,51.02,27997.0,51.09,51.1,51.02,51.02,27997.0
2015-07-16 11:50:00,51.03,51.07,50.96,50.98,7200.0,51.03,51.07,50.96,50.98,7200.0
2015-07-16 12:00:00,50.98,50.99,50.93,50.94,5400.0,50.98,50.99,50.93,50.94,5400.0
2015-07-16 12:10:00,50.94,50.94,50.9,50.9,5700.0,50.94,50.94,50.9,50.9,5700.0
2015-07-16 12:20:00,50.92,50.94,50.91,50.93,8600.0,50.92,50.94,50.91,50.93,8600.0
2015-07-16 12:30:00,50.94,50.99,50.94,50.98,21030.0,50.94,50.99,50.94,50.98,21030.0
2015-07-16 12:40:00,50.99,50.99,50.95,50.95,5062.0,50.99,50.99,50.95,50.95,5062.0
2015-07-16 12:50:00,50.95,50.96,50.86,50.88,15350.0,50.95,50.96,50.86,50.88,15350.0
2015-07-16 13:00:00,50.88,50.9,50.87,50.87,7600.0,50.88,50.9,50.87,50.87,7600.0
2015-07-16 13:10:00,50.87,50.88,50.82,50.82,13221.0,50.87,50.88,50.82,50.82,13221.0
2015-07-16 13:20:00,50.83,50.87,50.81,50.86,13277.0,50.83,50.87,50.81,50.86,13277.0
2015-07-16 13:30:00,50.86,50.86,50.82,50.82,10325.0,50.86,50.86,50.82,50.82,10325.0
2015-07-16 13:40:00,50.82,50.83,50.78,50.83,9076.0,50.82,50.83,50.78,50.83,9076.0
2015-07-16 13:50:00,50.82,50.82,50.75,50.77,12700.0,50.82,50.82,50.75,50.77,12700.0
2015-07-16 14:00:00,50.77,50.79,50.76,50.79,8333.0,50.77,50.79,50.76,50.79,8333.0
2015-07-16 14:10:00,50.79,50.86,50.78,50.84,19503.0,50.79,50.86,50.78,50.84,19503.0
2015-07-16 14:20:00,50.84,50.85,50.8,50.82,14336.0,50.84,50.85,50.8,50.82,14336.0
2015-07-16 14:30:00,50.81,50.88,50.81,50.88,12824.0,50.81,50.88,50.81,50.88,12824.0
2015-07-16 14:40:00,50.87,50.88,50.79,50.82,22055.0,50.87,50.88,50.79,50.82,22055.0
2015-07-16 14:50:00,50.82,50.84,50.79,50.8,18386.0,50.82,50.84,50.79,50.8,18386.0
2015-07-16 15:00:00,50.81,50.83,50.77,50.78,15100.0,50.81,50.83,50.77,50.78,15100.0
2015-07-16 15:10:00,50.78,50.81,50.75,50.78,20511.0,50.78,50.81,50.75,50.78,20511.0
2015-07-16 15:20:00,50.78,50.82,50.77,50.82,15450.0,50.78,50.82,50.77,50.82,15450.0
2015-07-16 15:30:00,50.82,50.82,50.77,50.79,21685.0,50.82,50.82,50.77,50.79,21685.0
2015-07-16 15:40:00,50.8,50.8,50.76,50.78,23836.0,50.8,50.8,50.76,50.78,23836.0
2015-07-16 15:50:00,50.83,50.89,50.75,50.8,177563.0,50.83,50.89,50.75,50.8,177563.0
2015-07-17 09:30:00,50.85,50.87,50.48,50.48,17372.0,50.85,50.87,50.48,50.48,17372.0
2015-07-17 09:40:00,50.5,50.54,50.46,50.5,7200.0,50.5,50.54,50.46,50.5,7200.0
2015-07-17 09:50:00,50.55,50.6,50.54,50.6,6850.0,50.55,50.6,50.54,50.6,6850.0
2015-07-17 10:00:00,50.59,50.65,50.55,50.62,9133.0,50.59,50.65,50.55,50.62,9133.0
2015-07-17 10:10:00,50.64,50.65,50.52,50.56,8900.0,50.64,50.65,50.52,50.56,8900.0
2015-07-17 10:20:00,50.55,50.58,50.53,50.54,9533.0,50.55,50.58,50.53,50.54,9533.0
2015-07-17 10:30:00,50.56,50.56,50.5,50.53,8300.0,50.56,50.56,50.5,50.53,8300.0
2015-07-17 10:40:00,50.54,50.57,50.5,50.57,7828.0,50.54,50.57,50.5,50.57,7828.0
2015-07-17 10:50:00,50.57,50.67,50.55,50.67,24044.0,50.57,50.67,50.55,50.67,24044.0
2015-07-17 11:00:00,50.67,50.7,50.66,50.66,5693.0,50.67,50.7,50.66,50.66,5693.0
2015-07-17 11:10:00,50.66,50.73,50.65,50.73,10300.0,50.66,50.73,50.65,50.73,10300.0
2015-07-17 11:20:00,50.74,50.78,50.72,50.76,13266.0,50.74,50.78,50.72,50.76,13266.0
2015-07-17 11:30:00,50.78,50.78,50.73,50.73,7100.0,50.78,50.78,50.73,50.73,7100.0
2015-07-17 11:40:00,50.73,50.78,50.72,50.78,4861.0,50.73,50.78,50.72,50.78,4861.0
2015-07-17 11:50:00,50.77,50.77,50.65,50.68,10134.0,50.77,50.77,50.65,50.68,10134.0
2015-07-17 12:00:00,50.67,50.76,50.66,50.76,12019.0,50.67,50.76,50.66,50.76,12019.0
2015-07-17 12:10:00,50.76,50.76,50.73,50.75,8550.0,50.76,50.76,50.73,50.75,8550.0
2015-07-17 12:20:00,50.74,50.74,50.66,50.66,7600.0,50.74,50.74,50.66,50.66,7600.0
2015-07-17 12:30:00,50.65,50.65,50.57,50.57,4937.0,50.65,50.65,50.57,50.57,4937.0
2015-07-17 12:40:00,50.58,50.6,50.54,50.57,9900.0,50.58,50.6,50.54,50.57,9900.0
2015-07-17 12:50:00,50.56,50.56,50.51,50.53,4622.0,50.56,50.56,50.51,50.53,4622.0
2015-07-17 13:00:00,50.56,50.58,50.51,50.51,4100.0,50.56,50.58,50.51,50.51,4100.0
2015-07-17 13:10:00,50.5,50.51,50.49,50.5,2900.0,50.5,50.51,50.49,50.5,2900.0
2015-07-17 13:20:00,50.5,50.51,50.46,50.49,3000.0,50.5,50.51,50.46,50.49,3000.0
2015-07-17 13:30:00,50.47,50.49,50.43,50.49,4616.0,50.47,50.49,50.43,50.49,4616.0
2015-07-17 13:40:00,50.49,50.51,50.45,50.46,4200.0,50.49,50.51,50.45,50.46,4200.0
2015-07-17 13:50:00,50.47,50.52,50.47,50.5,3600.0,50.47,50.52,50.47,50.5,3600.0
2015-07-17 14:00:00,50.53,50.54,50.5,50.53,3200.0,50.53,50.54,50.5,50.53,3200.0
2015-07-17 14:10:00,50.52,50.56,50.51,50.55,7673.0,50.52,50.56,50.51,50.55,7673.0
2015-07-17 14:20:00,50.56,50.63,50.56,50.61,6600.0,50.56,50.63,50.56,50.61,6600.0
2015-07-17 14:30:00,50.61,50.63,50.58,50.59,7031.0,50.61,50.63,50.58,50.59,7031.0
2015-07-17 14:40:00,50.6,50.6,50.54,50.54,5378.0,50.6,50.6,50.54,50.54,5378.0
2015-07-17 14:50:00,50.54,50.57,50.53,50.55,6700.0,50.54,50.57,50.53,50.55,6700.0
2015-07-17 15:00:00,50.54,50.56,50.51,50.56,6150.0,50.54,50.56,50.51,50.56,6150.0
2015-07-17 15:10:00,50.57,50.57,50.53,50.56,5689.0,50.57,50.57,50.53,50.56,5689.0
2015-07-17 15:20:00,50.57,50.62,50.56,50.62,7700.0,50.57,50.62,50.56,50.62,7700.0
2015-07-17 15:30:00,50.62,50.68,50.62,50.66,7994.0,50.62,50.68,50.62,50.66,7994.0
2015-07-17 15:40:00,50.65,50.66,50.63,50.65,13241.0,50.65,50.66,50.63,50.65,13241.0
2015-07-17 15:50:00,50.65,50.7,50.64,50.67,47870.0,50.65,50.7,50.64,50.67,47870.0
2015-07-20 09:30:00,50.71,50.71,50.53,50.65,12088.0,50.71,50.71,50.53,50.65,12088.0
2015-07-20 09:40:00,50.65,50.72,50.58,50.72,13001.0,50.65,50.72,50.58,50.72,13001.0
2015-07-20 09:50:00,50.72,50.8,50.72,50.78,6303.0,50.72,50.8,50.72,50.78,6303.0
2015-07-20 10:00:00,50.77,50.83,50.74,50.75,11699.0,50.77,50.83,50.74,50.75,11699.0
2015-07-20 10:10:00,50.8,50.84,50.79,50.79,6000.0,50.8,50.84,50.79,50.79,6000.0
2015-07-20 10:20:00,50.77,50.79,50.72,50.76,5300.0,50.77,50.79,50.72,50.76,5300.0
2015-07-20 10:30:00,50.76,50.79,50.7,50.75,8700.0,50.76,50.79,50.7,50.75,8700.0
2015-07-20 10:40:00,50.75,50.75,50.68,50.7,7638.0,50.75,50.75,50.68,50.7,7638.0
2015-07-20 10:50:00,50.7,50.75,50.7,50.74,10294.0,50.7,50.75,50.7,50.74,10294.0
2015-07-20 11:00:00,50.75,50.8,50.73,50.75,9313.0,50.75,50.8,50.73,50.75,9313.0
2015-07-20 11:10:00,50.75,50.75,50.67,50.69,8018.0,50.75,50.75,50.67,50.69,8018.0
2015-07-20 11:20:00,50.7,50.76,50.7,50.74,6458.0,50.7,50.76,50.7,50.74,6458.0
2015-07-20 11:30:00,50.75,50.76,50.7,50.76,6865.0,50.75,50.76,50.7,50.76,6865.0
2015-07-20 11:40:00,50.76,50.79,50.74,50.78,6964.0,50.76,50.79,50.74,50.78,6964.0
2015-07-20 11:50:00,50.79,50.81,50.74,50.77,11539.0,50.79,50.81,50.74,50.77,11539.0
2015-07-20 12:00:00,50.76,50.77,50.73,50.75,7887.0,50.76,50.77,50.73,50.75,7887.0
2015-07-20 12:10:00,50.74,50.78,50.72,50.72,17168.0,50.74,50.78,50.72,50.72,17168.0
2015-07-20 12:20:00,50.71,50.72,50.68,50.71,5839.0,50.71,50.72,50.68,50.71,5839.0
2015-07-20 12:30:00,50.71,50.73,50.7,50.71,5098.0,50.71,50.73,50.7,50.71,5098.0
2015-07-20 12:40:00,50.71,50.77,50.7,50.7,5600.0,50.71,50.77,50.7,50.7,5600.0
2015-07-20 12:50:00,50.71,50.74,50.7,50.7,4910.0,50.71,50.74,50.7,50.7,4910.0
2015-07-20 13:00:00,50.71,50.76,50.7,50.76,3048.0,50.71,50.76,50.7,50.76,3048.0
2015-07-20 13:10:00,50.76,50.81,50.76,50.78,5920.0,50.76,50.81,50.76,50.78,5920.0
2015-07-20 13:20:00,50.78,50.78,50.72,50.75,19544.0,50.78,50.78,50.72,50.75,19544.0
2015-07-20 13:30:00,50.74,50.82,50.74,50.79,3961.0,50.74,50.82,50.74,50.79,3961.0
2015-07-20 13:40:00,50.79,50.83,50.74,50.76,5900.0,50.79,50.83,50.74,50.76,5900.0
2015-07-20 13:50:00,50.76,50.79,50.75,50.76,5245.0,50.76,50.79,50.75,50.76,5245.0
2015-07-20 14:00:00,50.76,50.82,50.76,50.8,5248.0,50.76,50.82,50.76,50.8,5248.0
2015-07-20 14:10:00,50.81,50.86,50.8,50.86,6948.0,50.81,50.86,50.8,50.86,6948.0
2015-07-20 14:20:00,50.85,50.89,50.83,50.89,9763.0,50.85,50.89,50.83,50.89,9763.0
2015-07-20 14:30:00,50.88,50.93,50.87,50.92,7057.0,50.88,50.93,50.87,50.92,7057.0
2015-07-20 14:40:00,50.91,50.91,50.85,50.87,4800.0,50.91,50.91,50.85,50.87,4800.0
2015-07-20 14:50:00,50.86,50.88,50.85,50.86,5211.0,50.86,50.88,50.85,50.86,5211.0
2015-07-20 15:00:00,50.85,50.86,50.81,50.86,8059.0,50.85,50.86,50.81,50.86,8059.0
2015-07-20 15:10:00,50.88,50.88,50.8,50.83,6019.0,50.88,50.88,50.8,50.83,6019.0
2015-07-20 15:20:00,50.83,50.86,50.79,50.84,5504.0,50.83,50.86,50.79,50.84,5504.0
2015-07-20 15:30:00,50.84,50.87,50.84,50.84,10758.0,50.84,50.87,50.84,50.84,10758.0
2015-07-20 15:40:00,50.84,50.85,50.78,50.8,17952.0,50.84,50.85,50.78,50.8,17952.0
2015-07-20 15:50:00,50.81,50.89,50.8,50.86,40310.0,50.81,50.89,50.8,50.86,40310.0
2015-07-21 09:30:00,51.03,51.03,50.81,50.85,9833.0,51.03,51.03,50.81,50.85,9833.0
2015-07-21 09:40:00,50.87,51.04,50.85,51.0,30932.0,50.87,51.04,50.85,51.0,30932.0
2015-07-21 09:50:00,51.02,51.05,50.94,50.94,13787.0,51.02,51.05,50.94,50.94,13787.0
2015-07-21 10:00:00,50.96,50.98,50.73,50.73,37169.0,50.96,50.98,50.73,50.73,37169.0
2015-07-21 10:10:00,50.73,50.81,50.72,50.8,8100.0,50.73,50.81,50.72,50.8,8100.0
2015-07-21 10:20:00,50.81,50.81,50.72,50.72,4400.0,50.81,50.81,50.72,50.72,4400.0
2015-07-21 10:30:00,50.71,50.72,50.65,50.72,6195.0,50.71,50.72,50.65,50.72,6195.0
2015-07-21 10:40:00,50.72,50.72,50.56,50.59,6300.0,50.72,50.72,50.56,50.59,6300.0
2015-07-21 10:50:00,50.58,50.58,50.5,50.57,4941.0,50.58,50.58,50.5,50.57,4941.0
2015-07-21 11:00:00,50.57,50.59,50.45,50.47,6000.0,50.57,50.59,50.45,50.47,6000.0
2015-07-21 11:10:00,50.48,50.51,50.44,50.44,4214.0,50.48,50.51,50.44,50.44,4214.0
2015-07-21 11:20:00,50.44,50.54,50.44,50.51,6385.0,50.44,50.54,50.44,50.51,6385.0
2015-07-21 11:30:00,50.49,50.53,50.47,50.49,6098.0,50.49,50.53,50.47,50.49,6098.0
2015-07-21 11:40:00,50.5,50.55,50.46,50.52,5600.0,50.5,50.55,50.46,50.52,5600.0
2015-07-21 11:50:00,50.52,50.52,50.46,50.51,8434.0,50.52,50.52,50.46,50.51,8434.0
2015-07-21 12:00:00,50.5,50.51,50.48,50.5,3000.0,50.5,50.51,50.48,50.5,3000.0
2015-07-21 12:10:00,50.51,50.54,50.48,50.51,4450.0,50.51,50.54,50.48,50.51,4450.0
2015-07-21 12:20:00,50.49,50.55,50.47,50.55,4600.0,50.49,50.55,50.47,50.55,4600.0
2015-07-21 12:30:00,50.57,50.59,50.54,50.55,7200.0,50.57,50.59,50.54,50.55,7200.0
2015-07-21 12:40:00,50.56,50.56,50.51,50.53,5082.0,50.56,50.56,50.51,50.53,5082.0
2015-07-21 12:50:00,50.52,50.55,50.47,50.49,12800.0,50.52,50.55,50.47,50.49,12800.0
2015-07-21 13:00:00,50.48,50.48,50.4,50.43,3931.0,50.48,50.48,50.4,50.43,3931.0
2015-07-21 13:10:00,50.44,50.49,50.43,50.47,5489.0,50.44,50.49,50.43,50.47,5489.0
2015-07-21 13:20:00,50.47,50.47,50.38,50.45,18440.0,50.47,50.47,50.38,50.45,18440.0
2015-07-21 13:30:00,50.43,50.47,50.42,50.47,2300.0,50.43,50.47,50.42,50.47,2300.0
2015-07-21 13:40:00,50.47,50.52,50.45,50.49,7600.0,50.47,50.52,50.45,50.49,7600.0
2015-07-21 13:50:00,50.49,50.55,50.49,50.52,4246.0,50.49,50.55,50.49,50.52,4246.0
2015-07-21 14:00:00,50.52,50.52,50.41,50.42,11338.0,50.52,50.52,50.41,50.42,11338.0
2015-07-21 14:10:00,50.4,50.49,50.4,50.49,2800.0,50.4,50.49,50.4,50.49,2800.0
2015-07-21 14:20:00,50.48,50.55,50.48,50.51,3350.0,50.48,50.55,50.48,50.51,3350.0
2015-07-21 14:30:00,50.53,50.53,50.48,50.5,3100.0,50.53,50.53,50.48,50.5,3100.0
2015-07-21 14:40:00,50.5,50.52,50.48,50.48,8186.0,50.5,50.52,50.48,50.48,8186.0
2015-07-21 14:50:00,50.47,50.49,50.44,50.47,3200.0,50.47,50.49,50.44,50.47,3200.0
2015-07-21 15:00:00,50.48,50.48,50.37,50.37,19990.0,50.48,50.48,50.37,50.37,19990.0
2015-07-21 15:10:00,50.37,50.38,50.35,50.38,22720.0,50.37,50.38,50.35,50.38,22720.0
2015-07-21 15:20:00,50.39,50.39,50.33,50.33,16165.0,50.39,50.39,50.33,50.33,16165.0
2015-07-21 15:30:00,50.34,50.4,50.32,50.39,20423.0,50.34,50.4,50.32,50.39,20423.0
2015-07-21 15:40:00,50.38,50.39,50.33,50.34,27945.0,50.38,50.39,50.33,50.34,27945.0
2015-07-21 15:50:00,50.33,50.35,50.26,50.29,101836.0,50.33,50.35,50.26,50.29,101836.0
2015-07-22 09:30:00,50.09,50.5,49.94,50.43,29038.0,50.09,50.5,49.94,50.43,29038.0
2015-07-22 09:40:00,50.4,50.43,50.28,50.37,10552.0,50.4,50.43,50.28,50.37,10552.0
2015-07-22 09:50:00,50.31,50.58,50.31,50.58,12711.0,50.31,50.58,50.31,50.58,12711.0
2015-07-22 10:00:00,50.55,50.58,50.51,50.54,7801.0,50.55,50.58,50.51,50.54,7801.0
2015-07-22 10:10:00,50.56,50.63,50.49,50.5,7577.0,50.56,50.63,50.49,50.5,7577.0
2015-07-22 10:20:00,50.49,50.54,50.41,50.42,5828.0,50.49,50.54,50.41,50.42,5828.0
2015-07-22 10:30:00,50.42,50.43,50.33,50.33,5632.0,50.42,50.43,50.33,50.33,5632.0
2015-07-22 10:40:00,50.33,50.37,50.32,50.37,5760.0,50.33,50.37,50.32,50.37,5760.0
2015-07-22 10:50:00,50.4,50.48,50.39,50.48,3761.0,50.4,50.48,50.39,50.48,3761.0
2015-07-22 11:00:00,50.5,50.54,50.46,50.54,7400.0,50.5,50.54,50.46,50.54,7400.0
2015-07-22 11:10:00,50.55,50.57,50.52,50.57,7500.0,50.55,50.57,50.52,50.57,7500.0
2015-07-22 11:20:00,50.57,50.61,50.54,50.55,11600.0,50.57,50.61,50.54,50.55,11600.0
2015-07-22 11:30:00,50.56,50.58,50.55,50.57,5419.0,50.56,50.58,50.55,50.57,5419.0
2015-07-22 11:40:00,50.58,50.63,50.49,50.52,14622.0,50.58,50.63,50.49,50.52,14622.0
2015-07-22 11:50:00,50.51,50.52,50.48,50.52,7521.0,50.51,50.52,50.48,50.52,7521.0
2015-07-22 12:00:00,50.51,50.52,50.48,50.48,6200.0,50.51,50.52,50.48,50.48,6200.0
2015-07-22 12:10:00,50.49,50.53,50.48,50.49,3206.0,50.49,50.53,50.48,50.49,3206.0
2015-07-22 12:20:00,50.49,50.53,50.46,50.53,5447.0,50.49,50.53,50.46,50.53,5447.0
2015-07-22 12:30:00,50.53,50.56,50.46,50.47,7260.0,50.53,50.56,50.46,50.47,7260.0
2015-07-22 12:40:00,50.46,50.51,50.46,50.51,4100.0,50.46,50.51,50.46,50.51,4100.0
2015-07-22 12:50:00,50.51,50.58,50.49,50.56,4500.0,50.51,50.58,50.49,50.56,4500.0
2015-07-22 13:00:00,50.56,50.59,50.55,50.58,3800.0,50.56,50.59,50.55,50.58,3800.0
2015-07-22 13:10:00,50.59,50.61,50.56,50.56,3500.0,50.59,50.61,50.56,50.56,3500.0
2015-07-22 13:20:00,50.57,50.63,50.57,50.6,3400.0,50.57,50.63,50.57,50.6,3400.0
2015-07-22 13:30:00,50.61,50.62,50.57,50.57,5313.0,50.61,50.62,50.57,50.57,5313.0
2015-07-22 13:40:00,50.59,50.66,50.59,50.6,4989.0,50.59,50.66,50.59,50.6,4989.0
2015-07-22 13:50:00,50.6,50.64,50.58,50.63,16307.0,50.6,50.64,50.58,50.63,16307.0
2015-07-22 14:00:00,50.62,50.63,50.61,50.63,6800.0,50.62,50.63,50.61,50.63,6800.0
2015-07-22 14:10:00,50.65,50.71,50.63,50.69,9963.0,50.65,50.71,50.63,50.69,9963.0
2015-07-22 14:20:00,50.69,50.73,50.65,50.65,8139.0,50.69,50.73,50.65,50.65,8139.0
2015-07-22 14:30:00,50.64,50.71,50.63,50.71,8000.0,50.64,50.71,50.63,50.71,8000.0
2015-07-22 14:40:00,50.69,50.7,50.64,50.68,4603.0,50.69,50.7,50.64,50.68,4603.0
2015-07-22 14:50:00,50.69,50.72,50.63,50.72,8172.0,50.69,50.72,50.63,50.72,8172.0
2015-07-22 15:00:00,50.72,50.72,50.65,50.67,10071.0,50.72,50.72,50.65,50.67,10071.0
2015-07-22 15:10:00,50.68,50.68,50.62,50.64,9700.0,50.68,50.68,50.62,50.64,9700.0
2015-07-22 15:20:00,50.64,50.67,50.63,50.64,15357.0,50.64,50.67,50.63,50.64,15357.0
2015-07-22 15:30:00,50.63,50.63,50.59,50.61,14444.0,50.63,50.63,50.59,50.61,14444.0
2015-07-22 15:40:00,50.6,50.63,50.59,50.62,17399.0,50.6,50.63,50.59,50.62,17399.0
2015-07-22 15:50:00,50.62,50.63,50.54,50.6,75582.0,50.62,50.63,50.54,50.6,75582.0
2015-07-23 09:30:00,50.6,50.84,50.53,50.73,15210.0,50.6,50.84,50.53,50.73,15210.0
2015-07-23 09:40:00,50.73,50.75,50.63,50.75,9329.0,50.73,50.75,50.63,50.75,9329.0
2015-07-23 09:50:00,50.73,50.73,50.64,50.64,2281.0,50.73,50.73,50.64,50.64,2281.0
2015-07-23 10:00:00,50.65,50.74,50.63,50.65,10791.0,50.65,50.74,50.63,50.65,10791.0
2015-07-23 10:10:00,50.67,50.72,50.64,50.69,6734.0,50.67,50.72,50.64,50.69,6734.0
2015-07-23 10:20:00,50.71,50.74,50.64,50.74,4755.0,50.71,50.74,50.64,50.74,4755.0
2015-07-23 10:30:00,50.74,50.78,50.74,50.77,3876.0,50.74,50.78,50.74,50.77,3876.0
2015-07-23 10:40:00,50.76,50.8,50.74,50.78,4400.0,50.76,50.8,50.74,50.78,4400.0
2015-07-23 10:50:00,50.75,50.82,50.72,50.79,5259.0,50.75,50.82,50.72,50.79,5259.0
2015-07-23 11:00:00,50.79,50.83,50.77,50.83,7844.0,50.79,50.83,50.77,50.83,7844.0
2015-07-23 11:10:00,50.82,50.89,50.82,50.87,7103.0,50.82,50.89,50.82,50.87,7103.0
2015-07-23 11:20:00,50.85,50.86,50.81,50.83,9100.0,50.85,50.86,50.81,50.83,9100.0
2015-07-23 11:30:00,50.82,50.85,50.7,50.7,12858.0,50.82,50.85,50.7,50.7,12858.0
2015-07-23 11:40:00,50.72,50.74,50.69,50.74,16088.0,50.72,50.74,50.69,50.74,16088.0
2015-07-23 11:50:00,50.75,50.75,50.7,50.73,20379.0,50.75,50.75,50.7,50.73,20379.0
2015-07-23 12:00:00,50.72,50.73,50.7,50.72,28577.0,50.72,50.73,50.7,50.72,28577.0
2015-07-23 12:10:00,50.71,50.72,50.55,50.55,36373.0,50.71,50.72,50.55,50.55,36373.0
2015-07-23 12:20:00,50.54,50.55,50.43,50.44,6231.0,50.54,50.55,50.43,50.44,6231.0
2015-07-23 12:30:00,50.42,50.46,50.41,50.46,4281.0,50.42,50.46,50.41,50.46,4281.0
2015-07-23 12:40:00,50.48,50.48,50.45,50.46,5689.0,50.48,50.48,50.45,50.46,5689.0
2015-07-23 12:50:00,50.46,50.49,50.46,50.46,3611.0,50.46,50.49,50.46,50.46,3611.0
2015-07-23 13:00:00,50.46,50.48,50.41,50.48,4423.0,50.46,50.48,50.41,50.48,4423.0
2015-07-23 13:10:00,50.47,50.49,50.46,50.48,3247.0,50.47,50.49,50.46,50.48,3247.0
2015-07-23 13:20:00,50.46,50.49,50.45,50.47,5840.0,50.46,50.49,50.45,50.47,5840.0
2015-07-23 13:30:00,50.45,50.47,50.44,50.44,6538.0,50.45,50.47,50.44,50.44,6538.0
2015-07-23 13:40:00,50.46,50.51,50.44,50.51,3800.0,50.46,50.51,50.44,50.51,3800.0
2015-07-23 13:50:00,50.51,50.61,50.51,50.58,6500.0,50.51,50.61,50.51,50.58,6500.0
2015-07-23 14:00:00,50.59,50.63,50.58,50.62,6287.0,50.59,50.63,50.58,50.62,6287.0
2015-07-23 14:10:00,50.62,50.65,50.59,50.6,6140.0,50.62,50.65,50.59,50.6,6140.0
2015-07-23 14:20:00,50.6,50.61,50.46,50.47,5700.0,50.6,50.61,50.46,50.47,5700.0
2015-07-23 14:30:00,50.49,50.5,50.45,50.46,3715.0,50.49,50.5,50.45,50.46,3715.0
2015-07-23 14:40:00,50.46,50.46,50.43,50.45,6808.0,50.46,50.46,50.43,50.45,6808.0
2015-07-23 14:50:00,50.44,50.44,50.33,50.38,8314.0,50.44,50.44,50.33,50.38,8314.0
2015-07-23 15:00:00,50.37,50.38,50.3,50.32,6280.0,50.37,50.38,50.3,50.32,6280.0
2015-07-23 15:10:00,50.31,50.38,50.29,50.38,8988.0,50.31,50.38,50.29,50.38,8988.0
2015-07-23 15:20:00,50.37,50.4,50.36,50.4,9997.0,50.37,50.4,50.36,50.4,9997.0
2015-07-23 15:30:00,50.39,50.48,50.39,50.48,17962.0,50.39,50.48,50.39,50.48,17962.0
2015-07-23 15:40:00,50.48,50.52,50.47,50.5,18912.0,50.48,50.52,50.47,50.5,18912.0
2015-07-23 15:50:00,50.5,50.51,50.4,50.44,38725.0,50.5,50.51,50.4,50.44,38725.0
2015-07-24 09:30:00,50.52,50.71,50.34,50.46,12584.0,50.52,50.71,50.34,50.46,12584.0
2015-07-24 09:40:00,50.48,50.6,50.46,50.53,3100.0,50.48,50.6,50.46,50.53,3100.0
2015-07-24 09:50:00,50.57,50.59,50.49,50.51,11700.0,50.57,50.59,50.49,50.51,11700.0
2015-07-24 10:00:00,50.52,50.52,50.29,50.41,13300.0,50.52,50.52,50.29,50.41,13300.0
2015-07-24 10:10:00,50.4,50.4,50.25,50.25,6906.0,50.4,50.4,50.25,50.25,6906.0
2015-07-24 10:20:00,50.27,50.27,50.13,50.22,5800.0,50.27,50.27,50.13,50.22,5800.0
2015-07-24 10:30:00,50.19,50.22,50.13,50.22,2500.0,50.19,50.22,50.13,50.22,2500.0
2015-07-24 10:40:00,50.22,50.23,50.14,50.2,3056.0,50.22,50.23,50.14,50.2,3056.0
2015-07-24 10:50:00,50.23,50.26,50.2,50.22,4500.0,50.23,50.26,50.2,50.22,4500.0
2015-07-24 11:00:00,50.22,50.27,50.22,50.25,2128.0,50.22,50.27,50.22,50.25,2128.0
2015-07-24 11:10:00,50.27,50.29,50.25,50.28,2300.0,50.27,50.29,50.25,50.28,2300.0
2015-07-24 11:20:00,50.29,50.32,50.28,50.31,2122.0,50.29,50.32,50.28,50.31,2122.0
2015-07-24 11:30:00,50.31,50.31,50.22,50.25,2505.0,50.31,50.31,50.22,50.25,2505.0
2015-07-24 11:40:00,50.25,50.32,50.25,50.32,1900.0,50.25,50.32,50.25,50.32,1900.0
2015-07-24 11:50:00,50.3,50.31,50.24,50.29,5200.0,50.3,50.31,50.24,50.29,5200.0
2015-07-24 12:00:00,50.3,50.3,50.2,50.27,2700.0,50.3,50.3,50.2,50.27,2700.0
2015-07-24 12:10:00,50.25,50.26,50.18,50.18,1802.0,50.25,50.26,50.18,50.18,1802.0
2015-07-24 12:20:00,50.21,50.21,50.12,50.12,1300.0,50.21,50.21,50.12,50.12,1300.0
2015-07-24 12:30:00,50.19,50.22,50.17,50.17,1000.0,50.19,50.22,50.17,50.17,1000.0
2015-07-24 12:40:00,50.21,50.21,50.12,50.13,6200.0,50.21,50.21,50.12,50.13,6200.0
2015-07-24 12:50:00,50.11,50.14,50.1,50.11,1200.0,50.11,50.14,50.1,50.11,1200.0
2015-07-24 13:00:00,50.11,50.12,50.11,50.11,1600.0,50.11,50.12,50.11,50.11,1600.0
2015-07-24 13:10:00,50.13,50.13,50.05,50.1,2000.0,50.13,50.13,50.05,50.1,2000.0
2015-07-24 13:20:00,50.09,50.13,50.06,50.09,2400.0,50.09,50.13,50.06,50.09,2400.0
2015-07-24 13:30:00,50.08,50.08,49.98,49.98,3789.0,50.08,50.08,49.98,49.98,3789.0
2015-07-24 13:40:00,49.99,50.0,49.93,49.96,2600.0,49.99,50.0,49.93,49.96,2600.0
2015-07-24 13:50:00,49.94,50.01,49.94,49.94,3538.0,49.94,50.01,49.94,49.94,3538.0
2015-07-24 14:00:00,49.95,49.99,49.89,49.94,6200.0,49.95,49.99,49.89,49.94,6200.0
2015-07-24 14:10:00,49.96,49.96,49.82,49.82,4388.0,49.96,49.96,49.82,49.82,4388.0
2015-07-24 14:20:00,49.83,49.91,49.8,49.91,3864.0,49.83,49.91,49.8,49.91,3864.0
2015-07-24 14:30:00,49.94,49.94,49.9,49.92,4000.0,49.94,49.94,49.9,49.92,4000.0
2015-07-24 14:40:00,49.93,50.07,49.93,50.05,19600.0,49.93,50.07,49.93,50.05,19600.0
2015-07-24 14:50:00,50.04,50.09,50.02,50.09,18622.0,50.04,50.09,50.02,50.09,18622.0
2015-07-24 15:00:00,50.07,50.09,50.0,50.0,4900.0,50.07,50.09,50.0,50.0,4900.0
2015-07-24 15:10:00,50.03,50.11,50.03,50.11,12165.0,50.03,50.11,50.03,50.11,12165.0
2015-07-24 15:20:00,50.11,50.13,50.05,50.05,10071.0,50.11,50.13,50.05,50.05,10071.0
2015-07-24 15:30:00,50.06,50.1,50.05,50.08,17224.0,50.06,50.1,50.05,50.08,17224.0
2015-07-24 15:40:00,50.07,50.1,50.05,50.08,16531.0,50.07,50.1,50.05,50.08,16531.0
2015-07-24 15:50:00,50.08,50.11,50.05,50.07,28982.0,50.08,50.11,50.05,50.07,28982.0
2015-07-27 09:30:00,49.66,49.75,49.46,49.48,10312.0,49.66,49.75,49.46,49.48,10312.0
2015-07-27 09:40:00,49.42,49.55,49.29,49.53,9800.0,49.42,49.55,49.29,49.53,9800.0
2015-07-27 09:50:00,49.53,49.62,49.51,49.52,5400.0,49.53,49.62,49.51,49.52,5400.0
2015-07-27 10:00:00,49.5,49.5,49.32,49.34,16489.0,49.5,49.5,49.32,49.34,16489.0
2015-07-27 10:10:00,49.33,49.53,49.33,49.52,6894.0,49.33,49.53,49.33,49.52,6894.0
2015-07-27 10:20:00,49.52,49.52,49.4,49.46,6400.0,49.52,49.52,49.4,49.46,6400.0
2015-07-27 10:30:00,49.47,49.53,49.36,49.46,9750.0,49.47,49.53,49.36,49.46,9750.0
2015-07-27 10:40:00,49.46,49.51,49.41,49.41,5300.0,49.46,49.51,49.41,49.41,5300.0
2015-07-27 10:50:00,49.4,49.4,49.35,49.37,3400.0,49.4,49.4,49.35,49.37,3400.0
2015-07-27 11:00:00,49.37,49.42,49.32,49.4,4300.0,49.37,49.42,49.32,49.4,4300.0
2015-07-27 11:10:00,49.39,49.39,49.28,49.28,5771.0,49.39,49.39,49.28,49.28,5771.0
2015-07-27 11:20:00,49.29,49.31,49.22,49.28,4246.0,49.29,49.31,49.22,49.28,4246.0
2015-07-27 11:30:00,49.29,49.29,49.25,49.26,3000.0,49.29,49.29,49.25,49.26,3000.0
2015-07-27 11:40:00,49.25,49.3,49.23,49.28,3300.0,49.25,49.3,49.23,49.28,3300.0
2015-07-27 11:50:00,49.25,49.35,49.23,49.35,4000.0,49.25,49.35,49.23,49.35,4000.0
2015-07-27 12:00:00,49.35,49.37,49.28,49.29,2674.0,49.35,49.37,49.28,49.29,2674.0
2015-07-27 12:10:00,49.29,49.29,49.25,49.28,1865.0,49.29,49.29,49.25,49.28,1865.0
2015-07-27 12:20:00,49.28,49.31,49.23,49.29,3200.0,49.28,49.31,49.23,49.29,3200.0
2015-07-27 12:30:00,49.31,49.34,49.29,49.34,3300.0,49.31,49.34,49.29,49.34,3300.0
2015-07-27 12:40:00,49.33,49.35,49.3,49.3,2800.0,49.33,49.35,49.3,49.3,2800.0
2015-07-27 12:50:00,49.29,49.32,49.25,49.32,3001.0,49.29,49.32,49.25,49.32,3001.0
2015-07-27 13:00:00,49.32,49.32,49.28,49.3,3100.0,49.32,49.32,49.28,49.3,3100.0
2015-07-27 13:10:00,49.28,49.28,49.2,49.21,4100.0,49.28,49.28,49.2,49.21,4100.0
2015-07-27 13:20:00,49.21,49.25,49.21,49.22,3400.0,49.21,49.25,49.21,49.22,3400.0
2015-07-27 13:30:00,49.24,49.24,49.19,49.19,4800.0,49.24,49.24,49.19,49.19,4800.0
2015-07-27 13:40:00,49.2,49.28,49.19,49.27,4450.0,49.2,49.28,49.19,49.27,4450.0
2015-07-27 13:50:00,49.27,49.3,49.22,49.23,3500.0,49.27,49.3,49.22,49.23,3500.0
2015-07-27 14:00:00,49.23,49.27,49.23,49.23,4400.0,49.23,49.27,49.23,49.23,4400.0
2015-07-27 14:10:00,49.22,49.29,49.22,49.28,5172.0,49.22,49.29,49.22,49.28,5172.0
2015-07-27 14:20:00,49.28,49.28,49.22,49.23,4000.0,49.28,49.28,49.22,49.23,4000.0
2015-07-27 14:30:00,49.25,49.25,49.17,49.25,5788.0,49.25,49.25,49.17,49.25,5788.0
2015-07-27 14:40:00,49.24,49.24,49.18,49.2,6724.0,49.24,49.24,49.18,49.2,6724.0
2015-07-27 14:50:00,49.2,49.2,49.15,49.2,8898.0,49.2,49.2,49.15,49.2,8898.0
2015-07-27 15:00:00,49.21,49.22,49.19,49.22,5972.0,49.21,49.22,49.19,49.22,5972.0
2015-07-27 15:10:00,49.23,49.28,49.2,49.22,7498.0,49.23,49.28,49.2,49.22,7498.0
2015-07-27 15:20:00,49.22,49.24,49.19,49.2,8394.0,49.22,49.24,49.19,49.2,8394.0
2015-07-27 15:30:00,49.21,49.24,49.18,49.19,12007.0,49.21,49.24,49.18,49.19,12007.0
2015-07-27 15:40:00,49.17,49.2,49.14,49.18,14806.0,49.17,49.2,49.14,49.18,14806.0
2015-07-27 15:50:00,49.18,49.23,49.13,49.22,48546.0,49.18,49.23,49.13,49.22,48546.0
2015-07-28 09:30:00,49.49,49.65,49.3,49.41,16127.0,49.49,49.65,49.3,49.41,16127.0
2015-07-28 09:40:00,49.4,49.57,49.36,49.48,14149.0,49.4,49.57,49.36,49.48,14149.0
2015-07-28 09:50:00,49.51,49.78,49.45,49.78,12524.0,49.51,49.78,49.45,49.78,12524.0
2015-07-28 10:00:00,49.8,49.81,49.5,49.54,18988.0,49.8,49.81,49.5,49.54,18988.0
2015-07-28 10:10:00,49.53,49.69,49.5,49.64,23805.0,49.53,49.69,49.5,49.64,23805.0
2015-07-28 10:20:00,49.64,49.73,49.45,49.45,18827.0,49.64,49.73,49.45,49.45,18827.0
2015-07-28 10:30:00,49.45,49.59,49.45,49.5,8476.0,49.45,49.59,49.45,49.5,8476.0
2015-07-28 10:40:00,49.54,49.59,49.48,49.59,9758.0,49.54,49.59,49.48,49.59,9758.0
2015-07-28 10:50:00,49.59,49.73,49.59,49.71,6800.0,49.59,49.73,49.59,49.71,6800.0
2015-07-28 11:00:00,49.73,49.75,49.67,49.71,7911.0,49.73,49.75,49.67,49.71,7911.0
2015-07-28 11:10:00,49.72,49.85,49.72,49.84,8030.0,49.72,49.85,49.72,49.84,8030.0
2015-07-28 11:20:00,49.84,49.94,49.84,49.92,7400.0,49.84,49.94,49.84,49.92,7400.0
2015-07-28 11:30:00,49.92,49.94,49.77,49.77,13902.0,49.92,49.94,49.77,49.77,13902.0
2015-07-28 11:40:00,49.78,49.83,49.74,49.8,30628.0,49.78,49.83,49.74,49.8,30628.0
2015-07-28 11:50:00,49.8,49.86,49.74,49.84,49187.0,49.8,49.86,49.74,49.84,49187.0
2015-07-28 12:00:00,49.83,49.84,49.79,49.83,15343.0,49.83,49.84,49.79,49.83,15343.0
2015-07-28 12:10:00,49.82,49.86,49.8,49.84,25557.0,49.82,49.86,49.8,49.84,25557.0
2015-07-28 12:20:00,49.84,49.93,49.83,49.93,6977.0,49.84,49.93,49.83,49.93,6977.0
2015-07-28 12:30:00,49.93,49.93,49.85,49.89,15805.0,49.93,49.93,49.85,49.89,15805.0
2015-07-28 12:40:00,49.89,49.96,49.87,49.96,11758.0,49.89,49.96,49.87,49.96,11758.0
2015-07-28 12:50:00,49.98,49.99,49.94,49.96,8475.0,49.98,49.99,49.94,49.96,8475.0
2015-07-28 13:00:00,49.97,50.08,49.96,50.07,11899.0,49.97,50.08,49.96,50.07,11899.0
2015-07-28 13:10:00,50.08,50.11,50.01,50.01,8472.0,50.08,50.11,50.01,50.01,8472.0
2015-07-28 13:20:00,50.0,50.02,49.93,49.95,11468.0,50.0,50.02,49.93,49.95,11468.0
2015-07-28 13:30:00,49.96,49.99,49.9,49.96,27827.0,49.96,49.99,49.9,49.96,27827.0
2015-07-28 13:40:00,49.96,50.0,49.96,49.99,12094.0,49.96,50.0,49.96,49.99,12094.0
2015-07-28 13:50:00,49.98,50.08,49.98,50.08,9845.0,49.98,50.08,49.98,50.08,9845.0
2015-07-28 14:00:00,50.07,50.18,50.06,50.17,12391.0,50.07,50.18,50.06,50.17,12391.0
2015-07-28 14:10:00,50.18,50.22,50.16,50.19,8514.0,50.18,50.22,50.16,50.19,8514.0
2015-07-28 14:20:00,50.19,50.24,50.17,50.18,12764.0,50.19,50.24,50.17,50.18,12764.0
2015-07-28 14:30:00,50.18,50.19,49.98,49.99,42123.0,50.18,50.19,49.98,49.99,42123.0
2015-07-28 14:40:00,49.99,50.0,49.87,50.0,44301.0,49.99,50.0,49.87,50.0,44301.0
2015-07-28 14:50:00,50.01,50.16,50.01,50.16,9279.0,50.01,50.16,50.01,50.16,9279.0
2015-07-28 15:00:00,50.15,50.17,50.11,50.16,15740.0,50.15,50.17,50.11,50.16,15740.0
2015-07-28 15:10:00,50.16,50.24,50.16,50.22,16536.0,50.16,50.24,50.16,50.22,16536.0
2015-07-28 15:20:00,50.23,50.26,50.18,50.22,15500.0,50.23,50.26,50.18,50.22,15500.0
2015-07-28 15:30:00,50.23,50.26,50.2,50.22,17086.0,50.23,50.26,50.2,50.22,17086.0
2015-07-28 15:40:00,50.23,50.28,50.22,50.25,26550.0,50.23,50.28,50.22,50.25,26550.0
2015-07-28 15:50:00,50.24,50.28,50.2,50.25,73481.0,50.24,50.28,50.2,50.25,73481.0
2015-07-29 09:30:00,50.14,50.42,50.06,50.26,20811.0,50.14,50.42,50.06,50.26,20811.0
2015-07-29 09:40:00,50.24,50.24,49.9,49.95,10299.0,50.24,50.24,49.9,49.95,10299.0
2015-07-29 09:50:00,49.93,50.04,49.93,49.99,2300.0,49.93,50.04,49.93,49.99,2300.0
2015-07-29 10:00:00,49.99,50.07,49.94,50.07,3548.0,49.99,50.07,49.94,50.07,3548.0
2015-07-29 10:10:00,50.05,50.1,50.0,50.08,18606.0,50.05,50.1,50.0,50.08,18606.0
2015-07-29 10:20:00,50.11,50.11,49.92,49.92,9516.0,50.11,50.11,49.92,49.92,9516.0
2015-07-29 10:30:00,49.92,50.03,49.91,50.02,6127.0,49.92,50.03,49.91,50.02,6127.0
2015-07-29 10:40:00,50.03,50.15,50.03,50.08,4300.0,50.03,50.15,50.03,50.08,4300.0
2015-07-29 10:50:00,50.09,50.19,50.09,50.09,5100.0,50.09,50.19,50.09,50.09,5100.0
2015-07-29 11:00:00,50.09,50.11,50.04,50.09,8172.0,50.09,50.11,50.04,50.09,8172.0
2015-07-29 11:10:00,50.08,50.2,50.08,50.19,5600.0,50.08,50.2,50.08,50.19,5600.0
2015-07-29 11:20:00,50.19,50.26,50.19,50.2,4800.0,50.19,50.26,50.19,50.2,4800.0
2015-07-29 11:30:00,50.21,50.4,50.21,50.4,7288.0,50.21,50.4,50.21,50.4,7288.0
2015-07-29 11:40:00,50.42,50.42,50.32,50.32,2700.0,50.42,50.42,50.32,50.32,2700.0
2015-07-29 11:50:00,50.34,50.37,50.32,50.37,8982.0,50.34,50.37,50.32,50.37,8982.0
2015-07-29 12:00:00,50.37,50.39,50.29,50.32,5286.0,50.37,50.39,50.29,50.32,5286.0
2015-07-29 12:10:00,50.32,50.35,50.31,50.35,4176.0,50.32,50.35,50.31,50.35,4176.0
2015-07-29 12:20:00,50.35,50.37,50.33,50.37,3400.0,50.35,50.37,50.33,50.37,3400.0
2015-07-29 12:30:00,50.38,50.42,50.34,50.41,5000.0,50.38,50.42,50.34,50.41,5000.0
2015-07-29 12:40:00,50.43,50.47,50.42,50.45,6178.0,50.43,50.47,50.42,50.45,6178.0
2015-07-29 12:50:00,50.43,50.48,50.42,50.42,3000.0,50.43,50.48,50.42,50.42,3000.0
2015-07-29 13:00:00,50.41,50.41,50.35,50.37,4977.0,50.41,50.41,50.35,50.37,4977.0
2015-07-29 13:10:00,50.39,50.41,50.37,50.4,4508.0,50.39,50.41,50.37,50.4,4508.0
2015-07-29 13:20:00,50.4,50.45,50.4,50.41,4050.0,50.4,50.45,50.4,50.41,4050.0
2015-07-29 13:30:00,50.41,50.44,50.41,50.41,2896.0,50.41,50.44,50.41,50.41,2896.0
2015-07-29 13:40:00,50.43,50.44,50.39,50.4,3300.0,50.43,50.44,50.39,50.4,3300.0
2015-07-29 13:50:00,50.4,50.43,50.4,50.42,6054.0,50.4,50.43,50.4,50.42,6054.0
2015-07-29 14:00:00,50.41,50.56,50.35,50.35,11418.0,50.41,50.56,50.35,50.35,11418.0
2015-07-29 14:10:00,50.34,50.44,50.34,50.43,7895.0,50.34,50.44,50.34,50.43,7895.0
2015-07-29 14:20:00,50.45,50.46,50.39,50.46,8216.0,50.45,50.46,50.39,50.46,8216.0
2015-07-29 14:30:00,50.47,50.49,50.44,50.48,3800.0,50.47,50.49,50.44,50.48,3800.0
2015-07-29 14:40:00,50.52,50.61,50.51,50.59,7409.0,50.52,50.61,50.51,50.59,7409.0
2015-07-29 14:50:00,50.6,50.61,50.54,50.54,11676.0,50.6,50.61,50.54,50.54,11676.0
2015-07-29 15:00:00,50.54,50.56,50.49,50.51,6603.0,50.54,50.56,50.49,50.51,6603.0
2015-07-29 15:10:00,50.52,50.61,50.52,50.55,6965.0,50.52,50.61,50.52,50.55,6965.0
2015-07-29 15:20:00,50.55,50.63,50.55,50.6,7648.0,50.55,50.63,50.55,50.6,7648.0
2015-07-29 15:30:00,50.59,50.65,50.55,50.65,12774.0,50.59,50.65,50.55,50.65,12774.0
2015-07-29 15:40:00,50.66,50.71,50.66,50.68,13535.0,50.66,50.71,50.66,50.68,13535.0
2015-07-29 15:50:00,50.68,50.73,50.65,50.66,36080.0,50.68,50.73,50.65,50.66,36080.0
2015-07-30 09:30:00,50.6,50.6,49.91,50.09,8880.0,50.6,50.6,49.91,50.09,8880.0
2015-07-30 09:40:00,50.1,50.27,49.96,50.27,15494.0,50.1,50.27,49.96,50.27,15494.0
2015-07-30 09:50:00,50.27,50.34,50.22,50.26,5400.0,50.27,50.34,50.22,50.26,5400.0
2015-07-30 10:00:00,50.24,50.36,50.24,50.3,10000.0,50.24,50.36,50.24,50.3,10000.0
2015-07-30 10:10:00,50.26,50.38,50.26,50.27,5923.0,50.26,50.38,50.26,50.27,5923.0
2015-07-30 10:20:00,50.3,50.39,50.29,50.34,6063.0,50.3,50.39,50.29,50.34,6063.0
2015-07-30 10:30:00,50.37,50.49,50.32,50.32,5538.0,50.37,50.49,50.32,50.32,5538.0
2015-07-30 10:40:00,50.33,50.43,50.29,50.37,3700.0,50.33,50.43,50.29,50.37,3700.0
2015-07-30 10:50:00,50.36,50.41,50.24,50.24,4700.0,50.36,50.41,50.24,50.24,4700.0
2015-07-30 11:00:00,50.24,50.29,50.21,50.26,5375.0,50.24,50.29,50.21,50.26,5375.0
2015-07-30 11:10:00,50.28,50.48,50.28,50.44,7181.0,50.28,50.48,50.28,50.44,7181.0
2015-07-30 11:20:00,50.45,50.62,50.45,50.59,3500.0,50.45,50.62,50.45,50.59,3500.0
2015-07-30 11:30:00,50.64,50.69,50.61,50.69,3587.0,50.64,50.69,50.61,50.69,3587.0
2015-07-30 11:40:00,50.69,50.78,50.68,50.74,7027.0,50.69,50.78,50.68,50.74,7027.0
2015-07-30 11:50:00,50.72,50.73,50.68,50.72,2300.0,50.72,50.73,50.68,50.72,2300.0
2015-07-30 12:00:00,50.72,50.79,50.72,50.79,1700.0,50.72,50.79,50.72,50.79,1700.0
2015-07-30 12:10:00,50.76,50.76,50.72,50.75,4000.0,50.76,50.76,50.72,50.75,4000.0
2015-07-30 12:20:00,50.77,50.83,50.74,50.82,2900.0,50.77,50.83,50.74,50.82,2900.0
2015-07-30 12:30:00,50.82,50.83,50.76,50.77,2900.0,50.82,50.83,50.76,50.77,2900.0
2015-07-30 12:40:00,50.79,50.84,50.79,50.84,3400.0,50.79,50.84,50.79,50.84,3400.0
2015-07-30 12:50:00,50.84,50.85,50.83,50.84,1300.0,50.84,50.85,50.83,50.84,1300.0
2015-07-30 13:00:00,50.86,50.9,50.82,50.86,3600.0,50.86,50.9,50.82,50.86,3600.0
2015-07-30 13:10:00,50.87,50.95,50.85,50.95,5400.0,50.87,50.95,50.85,50.95,5400.0
2015-07-30 13:20:00,50.95,50.95,50.91,50.95,2123.0,50.95,50.95,50.91,50.95,2123.0
2015-07-30 13:30:00,50.96,50.97,50.91,50.93,6655.0,50.96,50.97,50.91,50.93,6655.0
2015-07-30 13:40:00,50.9,50.95,50.89,50.89,3540.0,50.9,50.95,50.89,50.89,3540.0
2015-07-30 13:50:00,50.91,50.92,50.85,50.87,7344.0,50.91,50.92,50.85,50.87,7344.0
2015-07-30 14:00:00,50.88,50.92,50.81,50.82,6300.0,50.88,50.92,50.81,50.82,6300.0
2015-07-30 14:10:00,50.84,50.89,50.84,50.89,3500.0,50.84,50.89,50.84,50.89,3500.0
2015-07-30 14:20:00,50.9,50.91,50.84,50.89,4600.0,50.9,50.91,50.84,50.89,4600.0
2015-07-30 14:30:00,50.92,50.93,50.91,50.92,2400.0,50.92,50.93,50.91,50.92,2400.0
2015-07-30 14:40:00,50.93,50.93,50.87,50.89,3504.0,50.93,50.93,50.87,50.89,3504.0
2015-07-30 14:50:00,50.9,50.92,50.87,50.91,6301.0,50.9,50.92,50.87,50.91,6301.0
2015-07-30 15:00:00,50.91,51.01,50.91,50.98,12902.0,50.91,51.01,50.91,50.98,12902.0
2015-07-30 15:10:00,50.97,50.97,50.93,50.93,3878.0,50.97,50.97,50.93,50.93,3878.0
2015-07-30 15:20:00,50.94,50.97,50.9,50.94,8519.0,50.94,50.97,50.9,50.94,8519.0
2015-07-30 15:30:00,50.95,50.98,50.93,50.93,9340.0,50.95,50.98,50.93,50.93,9340.0
2015-07-30 15:40:00,50.94,50.97,50.92,50.94,13907.0,50.94,50.97,50.92,50.94,13907.0
2015-07-30 15:50:00,50.93,50.94,50.87,50.89,26730.0,50.93,50.94,50.87,50.89,26730.0
2015-07-31 09:30:00,51.01,51.01,50.49,50.72,13561.0,51.01,51.01,50.49,50.72,13561.0
2015-07-31 09:40:00,50.66,50.88,50.66,50.85,6036.0,50.66,50.88,50.66,50.85,6036.0
2015-07-31 09:50:00,50.85,51.02,50.83,50.86,14407.0,50.85,51.02,50.83,50.86,14407.0
2015-07-31 10:00:00,50.85,50.92,50.79,50.92,3900.0,50.85,50.92,50.79,50.92,3900.0
2015-07-31 10:10:00,50.9,50.92,50.82,50.85,5800.0,50.9,50.92,50.82,50.85,5800.0
2015-07-31 10:20:00,50.84,50.99,50.84,50.94,3900.0,50.84,50.99,50.84,50.94,3900.0
2015-07-31 10:30:00,50.94,51.03,50.88,50.98,12803.0,50.94,51.03,50.88,50.98,12803.0
2015-07-31 10:40:00,50.94,51.01,50.91,51.01,5600.0,50.94,51.01,50.91,51.01,5600.0
2015-07-31 10:50:00,51.0,51.1,50.98,51.09,5251.0,51.0,51.1,50.98,51.09,5251.0
2015-07-31 11:00:00,51.08,51.08,51.0,51.0,8337.0,51.08,51.08,51.0,51.0,8337.0
2015-07-31 11:10:00,51.01,51.03,50.95,51.01,6600.0,51.01,51.03,50.95,51.01,6600.0
2015-07-31 11:20:00,51.03,51.03,50.99,51.01,4318.0,51.03,51.03,50.99,51.01,4318.0
2015-07-31 11:30:00,51.02,51.04,51.02,51.04,6300.0,51.02,51.04,51.02,51.04,6300.0
2015-07-31 11:40:00,51.05,51.05,51.0,51.01,4613.0,51.05,51.05,51.0,51.01,4613.0
2015-07-31 11:50:00,51.02,51.03,50.98,51.0,6700.0,51.02,51.03,50.98,51.0,6700.0
2015-07-31 12:00:00,51.01,51.07,51.0,51.07,7938.0,51.01,51.07,51.0,51.07,7938.0
2015-07-31 12:10:00,51.09,51.1,51.06,51.07,6458.0,51.09,51.1,51.06,51.07,6458.0
2015-07-31 12:20:00,51.06,51.06,51.0,51.04,13900.0,51.06,51.06,51.0,51.04,13900.0
2015-07-31 12:30:00,51.05,51.05,50.97,50.98,8653.0,51.05,51.05,50.97,50.98,8653.0
2015-07-31 12:40:00,51.0,51.0,50.96,50.97,3300.0,51.0,51.0,50.96,50.97,3300.0
2015-07-31 12:50:00,50.97,50.98,50.94,50.94,3400.0,50.97,50.98,50.94,50.94,3400.0
2015-07-31 13:00:00,50.94,51.01,50.94,50.98,6600.0,50.94,51.01,50.94,50.98,6600.0
2015-07-31 13:10:00,50.97,50.97,50.94,50.95,5275.0,50.97,50.97,50.94,50.95,5275.0
2015-07-31 13:20:00,50.96,50.99,50.93,50.93,3200.0,50.96,50.99,50.93,50.93,3200.0
2015-07-31 13:30:00,50.93,50.95,50.91,50.91,5508.0,50.93,50.95,50.91,50.91,5508.0
2015-07-31 13:40:00,50.91,50.97,50.91,50.96,5520.0,50.91,50.97,50.91,50.96,5520.0
2015-07-31 13:50:00,50.94,50.94,50.88,50.88,2800.0,50.94,50.94,50.88,50.88,2800.0
2015-07-31 14:00:00,50.86,50.9,50.86,50.89,3800.0,50.86,50.9,50.86,50.89,3800.0
2015-07-31 14:10:00,50.88,50.88,50.85,50.85,1700.0,50.88,50.88,50.85,50.85,1700.0
2015-07-31 14:20:00,50.85,50.86,50.8,50.83,6935.0,50.85,50.86,50.8,50.83,6935.0
2015-07-31 14:30:00,50.83,50.89,50.81,50.86,5800.0,50.83,50.89,50.81,50.86,5800.0
2015-07-31 14:40:00,50.88,50.89,50.82,50.86,9449.0,50.88,50.89,50.82,50.86,9449.0
2015-07-31 14:50:00,50.86,50.94,50.85,50.94,10000.0,50.86,50.94,50.85,50.94,10000.0
2015-07-31 15:00:00,50.94,50.98,50.91,50.92,14097.0,50.94,50.98,50.91,50.92,14097.0
2015-07-31 15:10:00,50.92,50.92,50.86,50.88,5853.0,50.92,50.92,50.86,50.88,5853.0
2015-07-31 15:20:00,50.87,50.88,50.8,50.81,9249.0,50.87,50.88,50.8,50.81,9249.0
2015-07-31 15:30:00,50.82,50.87,50.82,50.86,11092.0,50.82,50.87,50.82,50.86,11092.0
2015-07-31 15:40:00,50.87,50.87,50.84,50.87,14546.0,50.87,50.87,50.84,50.87,14546.0
2015-07-31 15:50:00,50.86,50.86,50.77,50.85,49459.0,50.86,50.86,50.77,50.85,49459.0
2015-08-03 09:30:00,50.72,50.72,50.39,50.46,18581.0,50.72,50.72,50.39,50.46,18581.0
2015-08-03 09:40:00,50.43,50.53,50.35,50.53,5868.0,50.43,50.53,50.35,50.53,5868.0
2015-08-03 09:50:00,50.56,50.66,50.56,50.63,4570.0,50.56,50.66,50.56,50.63,4570.0
2015-08-03 10:00:00,50.6,50.6,50.5,50.52,6521.0,50.6,50.6,50.5,50.52,6521.0
2015-08-03 10:10:00,50.54,50.64,50.47,50.48,4458.0,50.54,50.64,50.47,50.48,4458.0
2015-08-03 10:20:00,50.45,50.47,50.37,50.47,4482.0,50.45,50.47,50.37,50.47,4482.0
2015-08-03 10:30:00,50.45,50.46,50.37,50.41,4300.0,50.45,50.46,50.37,50.41,4300.0
2015-08-03 10:40:00,50.4,50.55,50.39,50.55,4400.0,50.4,50.55,50.39,50.55,4400.0
2015-08-03 10:50:00,50.58,50.58,50.49,50.55,6000.0,50.58,50.58,50.49,50.55,6000.0
2015-08-03 11:00:00,50.56,50.65,50.55,50.65,4310.0,50.56,50.65,50.55,50.65,4310.0
2015-08-03 11:10:00,50.65,50.69,50.63,50.68,6113.0,50.65,50.69,50.63,50.68,6113.0
2015-08-03 11:20:00,50.66,50.7,50.64,50.64,5400.0,50.66,50.7,50.64,50.64,5400.0
2015-08-03 11:30:00,50.64,50.66,50.57,50.57,6700.0,50.64,50.66,50.57,50.57,6700.0
2015-08-03 11:40:00,50.57,50.58,50.53,50.54,7734.0,50.57,50.58,50.53,50.54,7734.0
2015-08-03 11:50:00,50.54,50.54,50.49,50.49,3200.0,50.54,50.54,50.49,50.49,3200.0
2015-08-03 12:00:00,50.51,50.54,50.49,50.51,21984.0,50.51,50.54,50.49,50.51,21984.0
2015-08-03 12:10:00,50.5,50.59,50.49,50.56,4300.0,50.5,50.59,50.49,50.56,4300.0
2015-08-03 12:20:00,50.55,50.55,50.52,50.53,2900.0,50.55,50.55,50.52,50.53,2900.0
2015-08-03 12:30:00,50.51,50.51,50.39,50.39,4450.0,50.51,50.51,50.39,50.39,4450.0
2015-08-03 12:40:00,50.37,50.41,50.28,50.28,6429.0,50.37,50.41,50.28,50.28,6429.0
2015-08-03 12:50:00,50.27,50.28,50.18,50.23,5410.0,50.27,50.28,50.18,50.23,5410.0
2015-08-03 13:00:00,50.23,50.24,50.17,50.17,6700.0,50.23,50.24,50.17,50.17,6700.0
2015-08-03 13:10:00,50.16,50.24,50.16,50.18,4370.0,50.16,50.24,50.16,50.18,4370.0
2015-08-03 13:20:00,50.19,50.26,50.18,50.24,5700.0,50.19,50.26,50.18,50.24,5700.0
2015-08-03 13:30:00,50.24,50.27,50.21,50.25,4792.0,50.24,50.27,50.21,50.25,4792.0
2015-08-03 13:40:00,50.24,50.32,50.23,50.32,5206.0,50.24,50.32,50.23,50.32,5206.0
2015-08-03 13:50:00,50.34,50.35,50.23,50.23,6471.0,50.34,50.35,50.23,50.23,6471.0
2015-08-03 14:00:00,50.23,50.28,50.2,50.26,5448.0,50.23,50.28,50.2,50.26,5448.0
2015-08-03 14:10:00,50.25,50.29,50.2,50.28,7170.0,50.25,50.29,50.2,50.28,7170.0
2015-08-03 14:20:00,50.25,50.28,50.22,50.26,5927.0,50.25,50.28,50.22,50.26,5927.0
2015-08-03 14:30:00,50.26,50.34,50.25,50.34,6863.0,50.26,50.34,50.25,50.34,6863.0
2015-08-03 14:40:00,50.36,50.38,50.32,50.32,8500.0,50.36,50.38,50.32,50.32,8500.0
2015-08-03 14:50:00,50.33,50.33,50.28,50.32,6438.0,50.33,50.33,50.28,50.32,6438.0
2015-08-03 15:00:00,50.34,50.38,50.31,50.37,6729.0,50.34,50.38,50.31,50.37,6729.0
2015-08-03 15:10:00,50.35,50.36,50.33,50.35,7512.0,50.35,50.36,50.33,50.35,7512.0
2015-08-03 15:20:00,50.35,50.38,50.31,50.33,10450.0,50.35,50.38,50.31,50.33,10450.0
2015-08-03 15:30:00,50.34,50.45,50.34,50.45,11100.0,50.34,50.45,50.34,50.45,11100.0
2015-08-03 15:40:00,50.48,50.52,50.47,50.49,16948.0,50.48,50.52,50.47,50.49,16948.0
2015-08-03 15:50:00,50.49,50.58,50.49,50.57,46903.0,50.49,50.58,50.49,50.57,46903.0
2015-08-04 09:30:00,50.65,50.68,50.48,50.48,14546.0,50.65,50.68,50.48,50.48,14546.0
2015-08-04 09:40:00,50.43,50.87,50.43,50.81,12700.0,50.43,50.87,50.43,50.81,12700.0
2015-08-04 09:50:00,50.86,50.89,50.84,50.86,6400.0,50.86,50.89,50.84,50.86,6400.0
2015-08-04 10:00:00,50.87,50.93,50.81,50.93,12817.0,50.87,50.93,50.81,50.93,12817.0
2015-08-04 10:10:00,50.9,50.94,50.84,50.91,12913.0,50.9,50.94,50.84,50.91,12913.0
2015-08-04 10:20:00,50.92,51.0,50.9,50.99,13430.0,50.92,51.0,50.9,50.99,13430.0
2015-08-04 10:30:00,51.0,51.01,50.93,50.95,11600.0,51.0,51.01,50.93,50.95,11600.0
2015-08-04 10:40:00,50.94,50.97,50.85,50.89,6400.0,50.94,50.97,50.85,50.89,6400.0
2015-08-04 10:50:00,50.9,50.9,50.82,50.82,14435.0,50.9,50.9,50.82,50.82,14435.0
2015-08-04 11:00:00,50.84,50.91,50.82,50.88,7419.0,50.84,50.91,50.82,50.88,7419.0
2015-08-04 11:10:00,50.89,50.95,50.8,50.85,12946.0,50.89,50.95,50.8,50.85,12946.0
2015-08-04 11:20:00,50.85,50.86,50.81,50.86,6035.0,50.85,50.86,50.81,50.86,6035.0
2015-08-04 11:30:00,50.87,50.95,50.86,50.95,7500.0,50.87,50.95,50.86,50.95,7500.0
2015-08-04 11:40:00,50.95,51.01,50.93,50.93,33200.0,50.95,51.01,50.93,50.93,33200.0
2015-08-04 11:50:00,50.92,50.92,50.86,50.9,3000.0,50.92,50.92,50.86,50.9,3000.0
2015-08-04 12:00:00,50.9,50.98,50.9,50.98,7901.0,50.9,50.98,50.9,50.98,7901.0
2015-08-04 12:10:00,50.99,51.01,50.98,50.98,5500.0,50.99,51.01,50.98,50.98,5500.0
2015-08-04 12:20:00,50.98,50.98,50.86,50.86,3900.0,50.98,50.98,50.86,50.86,3900.0
2015-08-04 12:30:00,50.89,50.94,50.89,50.93,4603.0,50.89,50.94,50.89,50.93,4603.0
2015-08-04 12:40:00,50.92,50.93,50.87,50.9,4909.0,50.92,50.93,50.87,50.9,4909.0
2015-08-04 12:50:00,50.9,50.91,50.82,50.82,4700.0,50.9,50.91,50.82,50.82,4700.0
2015-08-04 13:00:00,50.81,50.84,50.79,50.83,3800.0,50.81,50.84,50.79,50.83,3800.0
2015-08-04 13:10:00,50.84,50.86,50.8,50.83,4800.0,50.84,50.86,50.8,50.83,4800.0
2015-08-04 13:20:00,50.82,50.93,50.82,50.93,4478.0,50.82,50.93,50.82,50.93,4478.0
2015-08-04 13:30:00,50.93,50.98,50.92,50.92,7245.0,50.93,50.98,50.92,50.92,7245.0
2015-08-04 13:40:00,50.94,50.94,50.87,50.87,4075.0,50.94,50.94,50.87,50.87,4075.0
2015-08-04 13:50:00,50.86,50.86,50.8,50.85,5410.0,50.86,50.86,50.8,50.85,5410.0
2015-08-04 14:00:00,50.85,50.88,50.73,50.73,11300.0,50.85,50.88,50.73,50.73,11300.0
2015-08-04 14:10:00,50.72,50.75,50.7,50.74,5935.0,50.72,50.75,50.7,50.74,5935.0
2015-08-04 14:20:00,50.75,50.77,50.72,50.72,5096.0,50.75,50.77,50.72,50.72,5096.0
2015-08-04 14:30:00,50.72,50.84,50.72,50.8,6817.0,50.72,50.84,50.72,50.8,6817.0
2015-08-04 14:40:00,50.81,50.89,50.81,50.89,3962.0,50.81,50.89,50.81,50.89,3962.0
2015-08-04 14:50:00,50.89,50.91,50.84,50.89,4933.0,50.89,50.91,50.84,50.89,4933.0
2015-08-04 15:00:00,50.92,50.93,50.88,50.92,7905.0,50.92,50.93,50.88,50.92,7905.0
2015-08-04 15:10:00,50.91,50.93,50.89,50.9,7847.0,50.91,50.93,50.89,50.9,7847.0
2015-08-04 15:20:00,50.9,50.93,50.87,50.92,6366.0,50.9,50.93,50.87,50.92,6366.0
2015-08-04 15:30:00,50.92,50.95,50.89,50.89,6100.0,50.92,50.95,50.89,50.89,6100.0
2015-08-04 15:40:00,50.89,50.93,50.84,50.87,16682.0,50.89,50.93,50.84,50.87,16682.0
2015-08-04 15:50:00,50.88,50.98,50.87,50.97,54673.0,50.88,50.98,50.87,50.97,54673.0
2015-08-05 09:30:00,51.1,51.44,50.96,51.39,92819.0,51.1,51.44,50.96,51.39,92819.0
2015-08-05 09:40:00,51.42,51.48,51.38,51.45,23838.0,51.42,51.48,51.38,51.45,23838.0
2015-08-05 09:50:00,51.47,51.47,51.34,51.44,40292.0,51.47,51.47,51.34,51.44,40292.0
2015-08-05 10:00:00,51.46,51.66,51.38,51.59,38765.0,51.46,51.66,51.38,51.59,38765.0
2015-08-05 10:10:00,51.59,51.69,51.56,51.67,20100.0,51.59,51.69,51.56,51.67,20100.0
2015-08-05 10:20:00,51.67,51.69,51.63,51.63,9916.0,51.67,51.69,51.63,51.63,9916.0
2015-08-05 10:30:00,51.62,51.69,51.61,51.65,15460.0,51.62,51.69,51.61,51.65,15460.0
2015-08-05 10:40:00,51.65,51.68,51.62,51.62,9900.0,51.65,51.68,51.62,51.62,9900.0
2015-08-05 10:50:00,51.62,51.68,51.59,51.65,18357.0,51.62,51.68,51.59,51.65,18357.0
2015-08-05 11:00:00,51.67,51.71,51.61,51.65,16749.0,51.67,51.71,51.61,51.65,16749.0
2015-08-05 11:10:00,51.65,51.66,51.58,51.58,15186.0,51.65,51.66,51.58,51.58,15186.0
2015-08-05 11:20:00,51.59,51.59,51.4,51.43,26166.0,51.59,51.59,51.4,51.43,26166.0
2015-08-05 11:30:00,51.46,51.48,51.35,51.35,13699.0,51.46,51.48,51.35,51.35,13699.0
2015-08-05 11:40:00,51.34,51.44,51.34,51.4,10829.0,51.34,51.44,51.34,51.4,10829.0
2015-08-05 11:50:00,51.39,51.47,51.3,51.3,9855.0,51.39,51.47,51.3,51.3,9855.0
2015-08-05 12:00:00,51.28,51.3,51.24,51.27,10831.0,51.28,51.3,51.24,51.27,10831.0
2015-08-05 12:10:00,51.28,51.29,51.01,51.02,46461.0,51.28,51.29,51.01,51.02,46461.0
2015-08-05 12:20:00,51.02,51.19,51.02,51.12,8300.0,51.02,51.19,51.02,51.12,8300.0
2015-08-05 12:30:00,51.09,51.13,51.01,51.13,4400.0,51.09,51.13,51.01,51.13,4400.0
2015-08-05 12:40:00,51.15,51.25,51.05,51.24,6811.0,51.15,51.25,51.05,51.24,6811.0
2015-08-05 12:50:00,51.23,51.38,51.23,51.38,5800.0,51.23,51.38,51.23,51.38,5800.0
2015-08-05 13:00:00,51.4,51.4,51.36,51.38,6824.0,51.4,51.4,51.36,51.38,6824.0
2015-08-05 13:10:00,51.38,51.38,51.2,51.23,20567.0,51.38,51.38,51.2,51.23,20567.0
2015-08-05 13:20:00,51.23,51.36,51.2,51.36,8853.0,51.23,51.36,51.2,51.36,8853.0
2015-08-05 13:30:00,51.35,51.45,51.32,51.45,6295.0,51.35,51.45,51.32,51.45,6295.0
2015-08-05 13:40:00,51.47,51.54,51.46,51.51,9281.0,51.47,51.54,51.46,51.51,9281.0
2015-08-05 13:50:00,51.51,51.55,51.47,51.55,8445.0,51.51,51.55,51.47,51.55,8445.0
2015-08-05 14:00:00,51.53,51.59,51.5,51.56,7029.0,51.53,51.59,51.5,51.56,7029.0
2015-08-05 14:10:00,51.55,51.67,51.53,51.67,8611.0,51.55,51.67,51.53,51.67,8611.0
2015-08-05 14:20:00,51.66,51.73,51.65,51.7,12401.0,51.66,51.73,51.65,51.7,12401.0
2015-08-05 14:30:00,51.7,51.75,51.68,51.72,7500.0,51.7,51.75,51.68,51.72,7500.0
2015-08-05 14:40:00,51.72,51.72,51.63,51.72,5100.0,51.72,51.72,51.63,51.72,5100.0
2015-08-05 14:50:00,51.72,51.74,51.64,51.66,13077.0,51.72,51.74,51.64,51.66,13077.0
2015-08-05 15:00:00,51.66,51.71,51.64,51.7,11278.0,51.66,51.71,51.64,51.7,11278.0
2015-08-05 15:10:00,51.71,51.73,51.6,51.61,13300.0,51.71,51.73,51.6,51.61,13300.0
2015-08-05 15:20:00,51.61,51.67,51.61,51.63,10271.0,51.61,51.67,51.61,51.63,10271.0
2015-08-05 15:30:00,51.63,51.63,51.57,51.61,15400.0,51.63,51.63,51.57,51.61,15400.0
2015-08-05 15:40:00,51.6,51.63,51.57,51.59,23693.0,51.6,51.63,51.57,51.59,23693.0
2015-08-05 15:50:00,51.58,51.64,51.57,51.63,52045.0,51.58,51.64,51.57,51.63,52045.0
2015-08-06 09:30:00,51.68,51.8,51.47,51.48,6270.0,51.68,51.8,51.47,51.48,6270.0
2015-08-06 09:40:00,51.45,51.69,51.45,51.59,18217.0,51.45,51.69,51.45,51.59,18217.0
2015-08-06 09:50:00,51.64,51.64,51.42,51.48,12630.0,51.64,51.64,51.42,51.48,12630.0
2015-08-06 10:00:00,51.48,51.52,51.43,51.5,12225.0,51.48,51.52,51.43,51.5,12225.0
2015-08-06 10:10:00,51.49,51.57,51.47,51.53,10906.0,51.49,51.57,51.47,51.53,10906.0
2015-08-06 10:20:00,51.45,51.47,51.4,51.45,7347.0,51.45,51.47,51.4,51.45,7347.0
2015-08-06 10:30:00,51.45,51.48,51.36,51.42,18439.0,51.45,51.48,51.36,51.42,18439.0
2015-08-06 10:40:00,51.42,51.51,51.39,51.46,25900.0,51.42,51.51,51.39,51.46,25900.0
2015-08-06 10:50:00,51.47,51.47,51.39,51.45,34371.0,51.47,51.47,51.39,51.45,34371.0
2015-08-06 11:00:00,51.43,51.45,51.36,51.38,12284.0,51.43,51.45,51.36,51.38,12284.0
2015-08-06 11:10:00,51.36,51.44,51.34,51.44,5600.0,51.36,51.44,51.34,51.44,5600.0
2015-08-06 11:20:00,51.44,51.53,51.43,51.44,8700.0,51.44,51.53,51.43,51.44,8700.0
2015-08-06 11:30:00,51.43,51.44,51.31,51.31,4800.0,51.43,51.44,51.31,51.31,4800.0
2015-08-06 11:40:00,51.32,51.32,51.21,51.26,5851.0,51.32,51.32,51.21,51.26,5851.0
2015-08-06 11:50:00,51.25,51.26,51.1,51.1,4567.0,51.25,51.26,51.1,51.1,4567.0
2015-08-06 12:00:00,51.1,51.16,51.09,51.12,5237.0,51.1,51.16,51.09,51.12,5237.0
2015-08-06 12:10:00,51.11,51.11,50.99,50.99,3401.0,51.11,51.11,50.99,50.99,3401.0
2015-08-06 12:20:00,50.96,51.04,50.93,51.03,3412.0,50.96,51.04,50.93,51.03,3412.0
2015-08-06 12:30:00,51.05,51.05,50.94,50.94,2600.0,51.05,51.05,50.94,50.94,2600.0
2015-08-06 12:40:00,50.9,50.95,50.85,50.92,5455.0,50.9,50.95,50.85,50.92,5455.0
2015-08-06 12:50:00,50.96,51.01,50.93,50.97,3550.0,50.96,51.01,50.93,50.97,3550.0
2015-08-06 13:00:00,50.94,50.94,50.88,50.89,2550.0,50.94,50.94,50.88,50.89,2550.0
2015-08-06 13:10:00,50.9,50.94,50.88,50.94,2368.0,50.9,50.94,50.88,50.94,2368.0
2015-08-06 13:20:00,50.91,51.07,50.9,51.06,5100.0,50.91,51.07,50.9,51.06,5100.0
2015-08-06 13:30:00,51.06,51.08,51.01,51.01,4300.0,51.06,51.08,51.01,51.01,4300.0
2015-08-06 13:40:00,51.02,51.07,50.99,51.04,5500.0,51.02,51.07,50.99,51.04,5500.0
2015-08-06 13:50:00,51.02,51.02,50.91,50.91,4400.0,51.02,51.02,50.91,50.91,4400.0
2015-08-06 14:00:00,50.92,50.93,50.87,50.89,7245.0,50.92,50.93,50.87,50.89,7245.0
2015-08-06 14:10:00,50.89,51.01,50.89,51.01,4778.0,50.89,51.01,50.89,51.01,4778.0
2015-08-06 14:20:00,51.01,51.15,51.0,51.11,6817.0,51.01,51.15,51.0,51.11,6817.0
2015-08-06 14:30:00,51.12,51.12,51.0,51.01,3599.0,51.12,51.12,51.0,51.01,3599.0
2015-08-06 14:40:00,51.04,51.08,51.04,51.06,6728.0,51.04,51.08,51.04,51.06,6728.0
2015-08-06 14:50:00,51.06,51.07,51.01,51.07,11697.0,51.06,51.07,51.01,51.07,11697.0
2015-08-06 15:00:00,51.08,51.11,51.06,51.06,9936.0,51.08,51.11,51.06,51.06,9936.0
2015-08-06 15:10:00,51.07,51.12,51.03,51.1,9999.0,51.07,51.12,51.03,51.1,9999.0
2015-08-06 15:20:00,51.1,51.12,51.01,51.02,9465.0,51.1,51.12,51.01,51.02,9465.0
2015-08-06 15:30:00,51.01,51.01,50.93,51.0,8445.0,51.01,51.01,50.93,51.0,8445.0
2015-08-06 15:40:00,51.0,51.08,50.98,51.07,9356.0,51.0,51.08,50.98,51.07,9356.0
2015-08-06 15:50:00,51.09,51.13,51.01,51.07,54860.0,51.09,51.13,51.01,51.07,54860.0
2015-08-07 09:30:00,51.01,51.11,50.86,51.1,7926.0,51.01,51.11,50.86,51.1,7926.0
2015-08-07 09:40:00,51.06,51.12,50.86,50.86,8176.0,51.06,51.12,50.86,50.86,8176.0
2015-08-07 09:50:00,50.94,51.07,50.92,50.99,16985.0,50.94,51.07,50.92,50.99,16985.0
2015-08-07 10:00:00,50.97,51.03,50.91,51.01,17950.0,50.97,51.03,50.91,51.01,17950.0
2015-08-07 10:10:00,51.02,51.02,50.96,50.97,7025.0,51.02,51.02,50.96,50.97,7025.0
2015-08-07 10:20:00,50.97,50.98,50.8,50.87,5700.0,50.97,50.98,50.8,50.87,5700.0
2015-08-07 10:30:00,50.85,50.98,50.83,50.98,2500.0,50.85,50.98,50.83,50.98,2500.0
2015-08-07 10:40:00,50.99,50.99,50.91,50.94,4100.0,50.99,50.99,50.91,50.94,4100.0
2015-08-07 10:50:00,50.96,50.97,50.83,50.88,2550.0,50.96,50.97,50.83,50.88,2550.0
2015-08-07 11:00:00,50.88,50.89,50.83,50.84,1500.0,50.88,50.89,50.83,50.84,1500.0
2015-08-07 11:10:00,50.83,50.83,50.72,50.72,5400.0,50.83,50.83,50.72,50.72,5400.0
2015-08-07 11:20:00,50.7,50.73,50.69,50.69,4969.0,50.7,50.73,50.69,50.69,4969.0
2015-08-07 11:30:00,50.71,50.72,50.62,50.63,4792.0,50.71,50.72,50.62,50.63,4792.0
2015-08-07 11:40:00,50.63,50.67,50.6,50.61,10304.0,50.63,50.67,50.6,50.61,10304.0
2015-08-07 11:50:00,50.61,50.65,50.6,50.62,6001.0,50.61,50.65,50.6,50.62,6001.0
2015-08-07 12:00:00,50.61,50.63,50.58,50.6,20106.0,50.61,50.63,50.58,50.6,20106.0
2015-08-07 12:10:00,50.61,50.62,50.58,50.61,11042.0,50.61,50.62,50.58,50.61,11042.0
2015-08-07 12:20:00,50.6,50.64,50.55,50.64,5100.0,50.6,50.64,50.55,50.64,5100.0
2015-08-07 12:30:00,50.65,50.66,50.59,50.64,8539.0,50.65,50.66,50.59,50.64,8539.0
2015-08-07 12:40:00,50.67,50.68,50.63,50.63,2090.0,50.67,50.68,50.63,50.63,2090.0
2015-08-07 12:50:00,50.65,50.67,50.6,50.66,1553.0,50.65,50.67,50.6,50.66,1553.0
2015-08-07 13:00:00,50.64,50.66,50.61,50.61,3220.0,50.64,50.66,50.61,50.61,3220.0
2015-08-07 13:10:00,50.59,50.6,50.56,50.56,7200.0,50.59,50.6,50.56,50.56,7200.0
2015-08-07 13:20:00,50.57,50.58,50.55,50.56,10530.0,50.57,50.58,50.55,50.56,10530.0
2015-08-07 13:30:00,50.57,50.72,50.56,50.72,5600.0,50.57,50.72,50.56,50.72,5600.0
2015-08-07 13:40:00,50.71,50.78,50.71,50.77,3800.0,50.71,50.78,50.71,50.77,3800.0
2015-08-07 13:50:00,50.77,50.77,50.71,50.74,2961.0,50.77,50.77,50.71,50.74,2961.0
2015-08-07 14:00:00,50.73,50.73,50.67,50.69,12300.0,50.73,50.73,50.67,50.69,12300.0
2015-08-07 14:10:00,50.68,50.71,50.68,50.69,3100.0,50.68,50.71,50.68,50.69,3100.0
2015-08-07 14:20:00,50.69,50.79,50.69,50.79,7078.0,50.69,50.79,50.69,50.79,7078.0
2015-08-07 14:30:00,50.79,50.9,50.79,50.9,3949.0,50.79,50.9,50.79,50.9,3949.0
2015-08-07 14:40:00,50.88,50.9,50.85,50.9,7600.0,50.88,50.9,50.85,50.9,7600.0
2015-08-07 14:50:00,50.91,50.97,50.91,50.94,3590.0,50.91,50.97,50.91,50.94,3590.0
2015-08-07 15:00:00,50.94,51.02,50.94,50.99,6867.0,50.94,51.02,50.94,50.99,6867.0
2015-08-07 15:10:00,51.0,51.0,50.91,50.93,13248.0,51.0,51.0,50.91,50.93,13248.0
2015-08-07 15:20:00,50.93,51.11,50.93,51.1,16714.0,50.93,51.11,50.93,51.1,16714.0
2015-08-07 15:30:00,51.09,51.15,51.07,51.1,16495.0,51.09,51.15,51.07,51.1,16495.0
2015-08-07 15:40:00,51.09,51.1,51.03,51.09,19558.0,51.09,51.1,51.03,51.09,19558.0
2015-08-07 15:50:00,51.1,51.2,51.08,51.19,74905.0,51.1,51.2,51.08,51.19,74905.0
2015-08-10 09:30:00,51.32,51.58,51.02,51.49,17232.0,51.32,51.58,51.02,51.49,17232.0
2015-08-10 09:40:00,51.48,51.76,51.48,51.7,9361.0,51.48,51.76,51.48,51.7,9361.0
2015-08-10 09:50:00,51.73,51.8,51.57,51.58,19500.0,51.73,51.8,51.57,51.58,19500.0
2015-08-10 10:00:00,51.61,51.63,51.49,51.53,21397.0,51.61,51.63,51.49,51.53,21397.0
2015-08-10 10:10:00,51.54,51.55,51.39,51.4,19853.0,51.54,51.55,51.39,51.4,19853.0
2015-08-10 10:20:00,51.38,51.46,51.35,51.38,12833.0,51.38,51.46,51.35,51.38,12833.0
2015-08-10 10:30:00,51.39,51.39,51.31,51.32,5095.0,51.39,51.39,51.31,51.32,5095.0
2015-08-10 10:40:00,51.31,51.44,51.31,51.41,5700.0,51.31,51.44,51.31,51.41,5700.0
2015-08-10 10:50:00,51.42,51.42,51.36,51.41,6900.0,51.42,51.42,51.36,51.41,6900.0
2015-08-10 11:00:00,51.43,51.44,51.39,51.43,20835.0,51.43,51.44,51.39,51.43,20835.0
2015-08-10 11:10:00,51.43,51.46,51.37,51.44,25016.0,51.43,51.46,51.37,51.44,25016.0
2015-08-10 11:20:00,51.42,51.44,51.37,51.37,11700.0,51.42,51.44,51.37,51.37,11700.0
2015-08-10 11:30:00,51.39,51.44,51.39,51.4,7250.0,51.39,51.44,51.39,51.4,7250.0
2015-08-10 11:40:00,51.41,51.44,51.4,51.4,20459.0,51.41,51.44,51.4,51.4,20459.0
2015-08-10 11:50:00,51.41,51.56,51.4,51.4,80926.0,51.41,51.56,51.4,51.4,80926.0
2015-08-10 12:00:00,51.4,51.45,51.4,51.42,28461.0,51.4,51.45,51.4,51.42,28461.0
2015-08-10 12:10:00,51.43,51.57,51.42,51.53,30146.0,51.43,51.57,51.42,51.53,30146.0
2015-08-10 12:20:00,51.54,51.54,51.4,51.42,49345.0,51.54,51.54,51.4,51.42,49345.0
2015-08-10 12:30:00,51.44,51.47,51.42,51.45,25308.0,51.44,51.47,51.42,51.45,25308.0
2015-08-10 12:40:00,51.45,51.47,51.42,51.44,16984.0,51.45,51.47,51.42,51.44,16984.0
2015-08-10 12:50:00,51.45,51.45,51.41,51.44,10510.0,51.45,51.45,51.41,51.44,10510.0
2015-08-10 13:00:00,51.44,51.45,51.39,51.41,24899.0,51.44,51.45,51.39,51.41,24899.0
2015-08-10 13:10:00,51.43,51.47,51.4,51.44,29070.0,51.43,51.47,51.4,51.44,29070.0
2015-08-10 13:20:00,51.43,51.45,51.41,51.43,39427.0,51.43,51.45,51.41,51.43,39427.0
2015-08-10 13:30:00,51.44,51.47,51.4,51.44,33902.0,51.44,51.47,51.4,51.44,33902.0
2015-08-10 13:40:00,51.45,51.51,51.41,51.43,40027.0,51.45,51.51,51.41,51.43,40027.0
2015-08-10 13:50:00,51.43,51.47,51.41,51.45,47900.0,51.43,51.47,51.41,51.45,47900.0
2015-08-10 14:00:00,51.45,51.65,51.42,51.64,37808.0,51.45,51.65,51.42,51.64,37808.0
2015-08-10 14:10:00,51.64,51.79,51.64,51.73,9979.0,51.64,51.79,51.64,51.73,9979.0
2015-08-10 14:20:00,51.72,51.74,51.68,51.73,6137.0,51.72,51.74,51.68,51.73,6137.0
2015-08-10 14:30:00,51.73,51.75,51.55,51.57,49462.0,51.73,51.75,51.55,51.57,49462.0
2015-08-10 14:40:00,51.56,51.59,51.4,51.45,81454.0,51.56,51.59,51.4,51.45,81454.0
2015-08-10 14:50:00,51.45,51.46,51.41,51.44,27705.0,51.45,51.46,51.41,51.44,27705.0
2015-08-10 15:00:00,51.43,51.48,51.42,51.46,44999.0,51.43,51.48,51.42,51.46,44999.0
2015-08-10 15:10:00,51.46,51.63,51.45,51.62,25934.0,51.46,51.63,51.45,51.62,25934.0
2015-08-10 15:20:00,51.62,51.71,51.61,51.66,12125.0,51.62,51.71,51.61,51.66,12125.0
2015-08-10 15:30:00,51.66,51.69,51.64,51.66,15260.0,51.66,51.69,51.64,51.66,15260.0
2015-08-10 15:40:00,51.66,51.74,51.66,51.71,21568.0,51.66,51.74,51.66,51.71,21568.0
2015-08-10 15:50:00,51.74,51.75,51.69,51.75,42236.0,51.74,51.75,51.69,51.75,42236.0
2015-08-11 09:30:00,51.2,51.71,51.2,51.32,10195.0,51.2,51.71,51.2,51.32,10195.0
2015-08-11 09:40:00,51.36,51.49,51.27,51.49,3903.0,51.36,51.49,51.27,51.49,3903.0
2015-08-11 09:50:00,51.47,51.48,51.34,51.37,3600.0,51.47,51.48,51.34,51.37,3600.0
2015-08-11 10:00:00,51.4,51.43,51.29,51.34,5700.0,51.4,51.43,51.29,51.34,5700.0
2015-08-11 10:10:00,51.32,51.39,51.27,51.39,4434.0,51.32,51.39,51.27,51.39,4434.0
2015-08-11 10:20:00,51.44,51.56,51.43,51.51,5078.0,51.44,51.56,51.43,51.51,5078.0
2015-08-11 10:30:00,51.5,51.55,51.46,51.51,3600.0,51.5,51.55,51.46,51.51,3600.0
2015-08-11 10:40:00,51.51,51.62,51.51,51.55,6219.0,51.51,51.62,51.51,51.55,6219.0
2015-08-11 10:50:00,51.53,51.56,51.46,51.48,4300.0,51.53,51.56,51.46,51.48,4300.0
2015-08-11 11:00:00,51.44,51.46,51.32,51.33,7422.0,51.44,51.46,51.32,51.33,7422.0
2015-08-11 11:10:00,51.32,51.35,51.32,51.32,3300.0,51.32,51.35,51.32,51.32,3300.0
2015-08-11 11:20:00,51.3,51.31,51.21,51.24,3711.0,51.3,51.31,51.21,51.24,3711.0
2015-08-11 11:30:00,51.24,51.27,51.15,51.15,3224.0,51.24,51.27,51.15,51.15,3224.0
2015-08-11 11:40:00,51.14,51.21,51.05,51.06,5062.0,51.14,51.21,51.05,51.06,5062.0
2015-08-11 11:50:00,51.05,51.11,50.99,51.04,8048.0,51.05,51.11,50.99,51.04,8048.0
2015-08-11 12:00:00,51.05,51.09,51.01,51.07,3700.0,51.05,51.09,51.01,51.07,3700.0
2015-08-11 12:10:00,51.08,51.23,51.08,51.16,5175.0,51.08,51.23,51.08,51.16,5175.0
2015-08-11 12:20:00,51.14,51.19,51.11,51.18,4060.0,51.14,51.19,51.11,51.18,4060.0
2015-08-11 12:30:00,51.19,51.27,51.19,51.22,3600.0,51.19,51.27,51.19,51.22,3600.0
2015-08-11 12:40:00,51.24,51.27,51.19,51.19,3926.0,51.24,51.27,51.19,51.19,3926.0
2015-08-11 12:50:00,51.19,51.19,51.06,51.09,5300.0,51.19,51.19,51.06,51.09,5300.0
2015-08-11 13:00:00,51.08,51.08,51.02,51.05,3969.0,51.08,51.08,51.02,51.05,3969.0
2015-08-11 13:10:00,51.03,51.09,51.01,51.09,4300.0,51.03,51.09,51.01,51.09,4300.0
2015-08-11 13:20:00,51.06,51.09,51.01,51.09,6200.0,51.06,51.09,51.01,51.09,6200.0
2015-08-11 13:30:00,51.1,51.15,51.07,51.12,3600.0,51.1,51.15,51.07,51.12,3600.0
2015-08-11 13:40:00,51.11,51.17,51.11,51.14,4500.0,51.11,51.17,51.11,51.14,4500.0
2015-08-11 13:50:00,51.16,51.16,51.08,51.08,4300.0,51.16,51.16,51.08,51.08,4300.0
2015-08-11 14:00:00,51.09,51.12,51.02,51.11,6500.0,51.09,51.12,51.02,51.11,6500.0
2015-08-11 14:10:00,51.12,51.12,51.05,51.05,3635.0,51.12,51.12,51.05,51.05,3635.0
2015-08-11 14:20:00,51.05,51.18,51.05,51.16,6100.0,51.05,51.18,51.05,51.16,6100.0
2015-08-11 14:30:00,51.14,51.18,51.09,51.18,4400.0,51.14,51.18,51.09,51.18,4400.0
2015-08-11 14:40:00,51.17,51.2,51.08,51.08,5600.0,51.17,51.2,51.08,51.08,5600.0
2015-08-11 14:50:00,51.06,51.18,51.05,51.18,6350.0,51.06,51.18,51.05,51.18,6350.0
2015-08-11 15:00:00,51.17,51.18,51.13,51.13,5200.0,51.17,51.18,51.13,51.13,5200.0
2015-08-11 15:10:00,51.13,51.18,51.12,51.15,10107.0,51.13,51.18,51.12,51.15,10107.0
2015-08-11 15:20:00,51.16,51.23,51.13,51.21,7833.0,51.16,51.23,51.13,51.21,7833.0
2015-08-11 15:30:00,51.21,51.23,51.17,51.22,8832.0,51.21,51.23,51.17,51.22,8832.0
2015-08-11 15:40:00,51.21,51.27,51.16,51.18,15125.0,51.21,51.27,51.16,51.18,15125.0
2015-08-11 15:50:00,51.18,51.19,51.05,51.14,80139.0,51.18,51.19,51.05,51.14,80139.0
2015-08-12 09:30:00,50.92,51.18,50.76,50.81,11844.0,50.92,51.18,50.76,50.81,11844.0
2015-08-12 09:40:00,50.82,50.85,50.57,50.63,13317.0,50.82,50.85,50.57,50.63,13317.0
2015-08-12 09:50:00,50.61,50.75,50.57,50.71,7486.0,50.61,50.75,50.57,50.71,7486.0
2015-08-12 10:00:00,50.7,50.73,50.55,50.55,7413.0,50.7,50.73,50.55,50.55,7413.0
2015-08-12 10:10:00,50.54,50.54,50.39,50.4,14580.0,50.54,50.54,50.39,50.4,14580.0
2015-08-12 10:20:00,50.42,50.43,50.24,50.43,7414.0,50.42,50.43,50.24,50.43,7414.0
2015-08-12 10:30:00,50.38,50.58,50.37,50.57,9500.0,50.38,50.58,50.37,50.57,9500.0
2015-08-12 10:40:00,50.58,50.58,50.41,50.42,7654.0,50.58,50.58,50.41,50.42,7654.0
2015-08-12 10:50:00,50.41,50.41,50.32,50.36,9391.0,50.41,50.41,50.32,50.36,9391.0
2015-08-12 11:00:00,50.38,50.55,50.38,50.55,4159.0,50.38,50.55,50.38,50.55,4159.0
2015-08-12 11:10:00,50.56,50.68,50.55,50.64,9319.0,50.56,50.68,50.55,50.64,9319.0
2015-08-12 11:20:00,50.63,50.67,50.59,50.65,5990.0,50.63,50.67,50.59,50.65,5990.0
2015-08-12 11:30:00,50.61,50.62,50.52,50.52,4000.0,50.61,50.62,50.52,50.52,4000.0
2015-08-12 11:40:00,50.53,50.58,50.52,50.58,5372.0,50.53,50.58,50.52,50.58,5372.0
2015-08-12 11:50:00,50.59,50.6,50.43,50.48,7954.0,50.59,50.6,50.43,50.48,7954.0
2015-08-12 12:00:00,50.47,50.56,50.46,50.56,5567.0,50.47,50.56,50.46,50.56,5567.0
2015-08-12 12:10:00,50.54,50.55,50.44,50.46,13966.0,50.54,50.55,50.44,50.46,13966.0
2015-08-12 12:20:00,50.46,50.51,50.45,50.51,8634.0,50.46,50.51,50.45,50.51,8634.0
2015-08-12 12:30:00,50.5,50.65,50.49,50.65,3454.0,50.5,50.65,50.49,50.65,3454.0
2015-08-12 12:40:00,50.68,50.68,50.58,50.58,4684.0,50.68,50.68,50.58,50.58,4684.0
2015-08-12 12:50:00,50.58,50.61,50.54,50.56,4707.0,50.58,50.61,50.54,50.56,4707.0
2015-08-12 13:00:00,50.57,50.71,50.57,50.67,5000.0,50.57,50.71,50.57,50.67,5000.0
2015-08-12 13:10:00,50.66,50.8,50.64,50.8,9600.0,50.66,50.8,50.64,50.8,9600.0
2015-08-12 13:20:00,50.87,50.89,50.83,50.83,5932.0,50.87,50.89,50.83,50.83,5932.0
2015-08-12 13:30:00,50.85,50.88,50.79,50.86,5300.0,50.85,50.88,50.79,50.86,5300.0
2015-08-12 13:40:00,50.89,50.98,50.89,50.98,5616.0,50.89,50.98,50.89,50.98,5616.0
2015-08-12 13:50:00,51.0,51.08,50.97,51.08,5815.0,51.0,51.08,50.97,51.08,5815.0
2015-08-12 14:00:00,51.08,51.08,50.96,51.03,5005.0,51.08,51.08,50.96,51.03,5005.0
2015-08-12 14:10:00,51.06,51.09,51.04,51.06,4200.0,51.06,51.09,51.04,51.06,4200.0
2015-08-12 14:20:00,51.06,51.08,50.97,50.98,5700.0,51.06,51.08,50.97,50.98,5700.0
2015-08-12 14:30:00,50.99,50.99,50.91,50.99,9351.0,50.99,50.99,50.91,50.99,9351.0
2015-08-12 14:40:00,51.0,51.14,50.99,51.14,7799.0,51.0,51.14,50.99,51.14,7799.0
2015-08-12 14:50:00,51.13,51.23,51.11,51.23,6100.0,51.13,51.23,51.11,51.23,6100.0
2015-08-12 15:00:00,51.23,51.27,51.16,51.2,6700.0,51.23,51.27,51.16,51.2,6700.0
2015-08-12 15:10:00,51.22,51.22,51.14,51.18,8520.0,51.22,51.22,51.14,51.18,8520.0
2015-08-12 15:20:00,51.19,51.24,51.18,51.22,14190.0,51.19,51.24,51.18,51.22,14190.0
2015-08-12 15:30:00,51.22,51.29,51.22,51.23,13177.0,51.22,51.29,51.22,51.23,13177.0
2015-08-12 15:40:00,51.21,51.23,51.17,51.2,16632.0,51.21,51.23,51.17,51.2,16632.0
2015-08-12 15:50:00,51.2,51.24,51.14,51.23,39513.0,51.2,51.24,51.14,51.23,39513.0
2015-08-13 09:30:00,51.27,51.45,51.24,51.33,9223.0,51.27,51.45,51.24,51.33,9223.0
2015-08-13 09:40:00,51.36,51.44,51.24,51.26,15021.0,51.36,51.44,51.24,51.26,15021.0
2015-08-13 09:50:00,51.27,51.34,51.25,51.25,4200.0,51.27,51.34,51.25,51.25,4200.0
2015-08-13 10:00:00,51.24,51.28,51.14,51.27,3500.0,51.24,51.28,51.14,51.27,3500.0
2015-08-13 10:10:00,51.29,51.32,51.2,51.23,9195.0,51.29,51.32,51.2,51.23,9195.0
2015-08-13 10:20:00,51.25,51.35,51.25,51.35,1850.0,51.25,51.35,51.25,51.35,1850.0
2015-08-13 10:30:00,51.33,51.48,51.33,51.46,3401.0,51.33,51.48,51.33,51.46,3401.0
2015-08-13 10:40:00,51.51,51.51,51.48,51.51,1200.0,51.51,51.51,51.48,51.51,1200.0
2015-08-13 10:50:00,51.48,51.58,51.45,51.49,4508.0,51.48,51.58,51.45,51.49,4508.0
2015-08-13 11:00:00,51.49,51.49,51.39,51.39,2435.0,51.49,51.49,51.39,51.39,2435.0
2015-08-13 11:10:00,51.37,51.49,51.35,51.49,2900.0,51.37,51.49,51.35,51.49,2900.0
2015-08-13 11:20:00,51.47,51.47,51.34,51.34,4100.0,51.47,51.47,51.34,51.34,4100.0
2015-08-13 11:30:00,51.33,51.4,51.33,51.37,1500.0,51.33,51.4,51.33,51.37,1500.0
2015-08-13 11:40:00,51.36,51.45,51.36,51.42,2600.0,51.36,51.45,51.36,51.42,2600.0
2015-08-13 11:50:00,51.43,51.46,51.4,51.46,4194.0,51.43,51.46,51.4,51.46,4194.0
2015-08-13 12:00:00,51.48,51.55,51.48,51.53,1900.0,51.48,51.55,51.48,51.53,1900.0
2015-08-13 12:10:00,51.54,51.59,51.54,51.54,1200.0,51.54,51.59,51.54,51.54,1200.0
2015-08-13 12:20:00,51.52,51.58,51.52,51.58,1400.0,51.52,51.58,51.52,51.58,1400.0
2015-08-13 12:30:00,51.61,51.65,51.58,51.6,3800.0,51.61,51.65,51.58,51.6,3800.0
2015-08-13 12:40:00,51.61,51.61,51.56,51.56,348.0,51.61,51.61,51.56,51.56,348.0
2015-08-13 12:50:00,51.59,51.6,51.56,51.58,3024.0,51.59,51.6,51.56,51.58,3024.0
2015-08-13 13:00:00,51.58,51.59,51.5,51.52,34790.0,51.58,51.59,51.5,51.52,34790.0
2015-08-13 13:10:00,51.53,51.53,51.47,51.49,13350.0,51.53,51.53,51.47,51.49,13350.0
2015-08-13 13:20:00,51.49,51.54,51.49,51.51,8105.0,51.49,51.54,51.49,51.51,8105.0
2015-08-13 13:30:00,51.5,51.5,51.43,51.45,2022.0,51.5,51.5,51.43,51.45,2022.0
2015-08-13 13:40:00,51.46,51.47,51.43,51.45,3803.0,51.46,51.47,51.43,51.45,3803.0
2015-08-13 13:50:00,51.44,51.44,51.38,51.4,1800.0,51.44,51.44,51.38,51.4,1800.0
2015-08-13 14:00:00,51.4,51.46,51.38,51.46,3567.0,51.4,51.46,51.38,51.46,3567.0
2015-08-13 14:10:00,51.45,51.48,51.45,51.47,2826.0,51.45,51.48,51.45,51.47,2826.0
2015-08-13 14:20:00,51.48,51.51,51.47,51.47,6119.0,51.48,51.51,51.47,51.47,6119.0
2015-08-13 14:30:00,51.49,51.51,51.47,51.48,3831.0,51.49,51.51,51.47,51.48,3831.0
2015-08-13 14:40:00,51.48,51.51,51.47,51.5,5567.0,51.48,51.51,51.47,51.5,5567.0
2015-08-13 14:50:00,51.51,51.51,51.47,51.47,5703.0,51.51,51.51,51.47,51.47,5703.0
2015-08-13 15:00:00,51.48,51.51,51.47,51.49,47768.0,51.48,51.51,51.47,51.49,47768.0
2015-08-13 15:10:00,51.49,51.51,51.46,51.46,19575.0,51.49,51.51,51.46,51.46,19575.0
2015-08-13 15:20:00,51.46,51.47,51.35,51.41,8410.0,51.46,51.47,51.35,51.41,8410.0
2015-08-13 15:30:00,51.4,51.41,51.35,51.38,31589.0,51.4,51.41,51.35,51.38,31589.0
2015-08-13 15:40:00,51.37,51.38,51.28,51.35,23128.0,51.37,51.38,51.28,51.35,23128.0
2015-08-13 15:50:00,51.36,51.41,51.33,51.39,57150.0,51.36,51.41,51.33,51.39,57150.0
2015-08-14 09:30:00,51.15,51.34,51.05,51.27,6621.0,51.15,51.34,51.05,51.27,6621.0
2015-08-14 09:40:00,51.21,51.28,51.12,51.28,6710.0,51.21,51.28,51.12,51.28,6710.0
2015-08-14 09:50:00,51.35,51.48,51.31,51.47,5509.0,51.35,51.48,51.31,51.47,5509.0
2015-08-14 10:00:00,51.43,51.48,51.39,51.42,5700.0,51.43,51.48,51.39,51.42,5700.0
2015-08-14 10:10:00,51.45,51.46,51.36,51.45,4600.0,51.45,51.46,51.36,51.45,4600.0
2015-08-14 10:20:00,51.46,51.48,51.4,51.42,6500.0,51.46,51.48,51.4,51.42,6500.0
2015-08-14 10:30:00,51.46,51.51,51.44,51.49,10122.0,51.46,51.51,51.44,51.49,10122.0
2015-08-14 10:40:00,51.5,51.52,51.34,51.36,11057.0,51.5,51.52,51.34,51.36,11057.0
2015-08-14 10:50:00,51.4,51.43,51.38,51.38,3915.0,51.4,51.43,51.38,51.38,3915.0
2015-08-14 11:00:00,51.37,51.41,51.27,51.28,6209.0,51.37,51.41,51.27,51.28,6209.0
2015-08-14 11:10:00,51.23,51.29,51.18,51.2,4903.0,51.23,51.29,51.18,51.2,4903.0
2015-08-14 11:20:00,51.2,51.26,51.2,51.26,2554.0,51.2,51.26,51.2,51.26,2554.0
2015-08-14 11:30:00,51.24,51.34,51.19,51.34,5301.0,51.24,51.34,51.19,51.34,5301.0
2015-08-14 11:40:00,51.38,51.49,51.38,51.45,2900.0,51.38,51.49,51.38,51.45,2900.0
2015-08-14 11:50:00,51.45,51.5,51.45,51.47,2858.0,51.45,51.5,51.45,51.47,2858.0
2015-08-14 12:00:00,51.48,51.51,51.47,51.47,4900.0,51.48,51.51,51.47,51.47,4900.0
2015-08-14 12:10:00,51.46,51.51,51.45,51.48,9192.0,51.46,51.51,51.45,51.48,9192.0
2015-08-14 12:20:00,51.48,51.51,51.47,51.5,6808.0,51.48,51.51,51.47,51.5,6808.0
2015-08-14 12:30:00,51.51,51.51,51.46,51.46,7073.0,51.51,51.51,51.46,51.46,7073.0
2015-08-14 12:40:00,51.46,51.51,51.43,51.45,2500.0,51.46,51.51,51.43,51.45,2500.0
2015-08-14 12:50:00,51.43,51.5,51.43,51.5,2300.0,51.43,51.5,51.43,51.5,2300.0
2015-08-14 13:00:00,51.5,51.51,51.45,51.5,3274.0,51.5,51.51,51.45,51.5,3274.0
2015-08-14 13:10:00,51.48,51.58,51.45,51.55,17060.0,51.48,51.58,51.45,51.55,17060.0
2015-08-14 13:20:00,51.57,51.6,51.54,51.6,10710.0,51.57,51.6,51.54,51.6,10710.0
2015-08-14 13:30:00,51.6,51.63,51.57,51.57,8540.0,51.6,51.63,51.57,51.57,8540.0
2015-08-14 13:40:00,51.58,51.58,51.5,51.5,3026.0,51.58,51.58,51.5,51.5,3026.0
2015-08-14 13:50:00,51.49,51.55,51.49,51.52,11457.0,51.49,51.55,51.49,51.52,11457.0
2015-08-14 14:00:00,51.51,51.56,51.51,51.54,5169.0,51.51,51.56,51.51,51.54,5169.0
2015-08-14 14:10:00,51.55,51.57,51.53,51.54,5737.0,51.55,51.57,51.53,51.54,5737.0
2015-08-14 14:20:00,51.55,51.56,51.49,51.51,28837.0,51.55,51.56,51.49,51.51,28837.0
2015-08-14 14:30:00,51.5,51.55,51.49,51.5,15223.0,51.5,51.55,51.49,51.5,15223.0
2015-08-14 14:40:00,51.5,51.53,51.5,51.52,16166.0,51.5,51.53,51.5,51.52,16166.0
2015-08-14 14:50:00,51.51,51.52,51.5,51.51,9511.0,51.51,51.52,51.5,51.51,9511.0
2015-08-14 15:00:00,51.52,51.53,51.47,51.51,9236.0,51.52,51.53,51.47,51.51,9236.0
2015-08-14 15:10:00,51.51,51.52,51.49,51.51,22805.0,51.51,51.52,51.49,51.51,22805.0
2015-08-14 15:20:00,51.5,51.58,51.5,51.57,17283.0,51.5,51.58,51.5,51.57,17283.0
2015-08-14 15:30:00,51.57,51.6,51.51,51.6,26734.0,51.57,51.6,51.51,51.6,26734.0
2015-08-14 15:40:00,51.6,51.64,51.52,51.54,76413.0,51.6,51.64,51.52,51.54,76413.0
2015-08-14 15:50:00,51.56,51.64,51.52,51.63,152855.0,51.56,51.64,51.52,51.63,152855.0
2015-08-17 09:30:00,51.46,51.74,51.15,51.3,17360.0,51.46,51.74,51.15,51.3,17360.0
2015-08-17 09:40:00,51.32,51.41,51.27,51.41,6510.0,51.32,51.41,51.27,51.41,6510.0
2015-08-17 09:50:00,51.37,51.54,51.37,51.45,4845.0,51.37,51.54,51.37,51.45,4845.0
2015-08-17 10:00:00,51.49,51.52,51.4,51.5,5450.0,51.49,51.52,51.4,51.5,5450.0
2015-08-17 10:10:00,51.5,51.61,51.47,51.61,30228.0,51.5,51.61,51.47,51.61,30228.0
2015-08-17 10:20:00,51.59,51.63,51.53,51.59,13000.0,51.59,51.63,51.53,51.59,13000.0
2015-08-17 10:30:00,51.56,51.73,51.56,51.62,12200.0,51.56,51.73,51.56,51.62,12200.0
2015-08-17 10:40:00,51.67,51.7,51.63,51.68,17707.0,51.67,51.7,51.63,51.68,17707.0
2015-08-17 10:50:00,51.67,51.7,51.6,51.7,54802.0,51.67,51.7,51.6,51.7,54802.0
2015-08-17 11:00:00,51.69,51.88,51.69,51.88,13937.0,51.69,51.88,51.69,51.88,13937.0
2015-08-17 11:10:00,51.88,51.93,51.84,51.85,4793.0,51.88,51.93,51.84,51.85,4793.0
2015-08-17 11:20:00,51.83,51.86,51.81,51.81,5254.0,51.83,51.86,51.81,51.81,5254.0
2015-08-17 11:30:00,51.8,51.82,51.74,51.78,18300.0,51.8,51.82,51.74,51.78,18300.0
2015-08-17 11:40:00,51.79,51.88,51.79,51.88,3300.0,51.79,51.88,51.79,51.88,3300.0
2015-08-17 11:50:00,51.89,51.92,51.84,51.87,3964.0,51.89,51.92,51.84,51.87,3964.0
2015-08-17 12:00:00,51.88,51.92,51.79,51.79,24053.0,51.88,51.92,51.79,51.79,24053.0
2015-08-17 12:10:00,51.8,51.81,51.74,51.74,41456.0,51.8,51.81,51.74,51.74,41456.0
2015-08-17 12:20:00,51.73,51.87,51.73,51.77,31938.0,51.73,51.87,51.73,51.77,31938.0
2015-08-17 12:30:00,51.79,51.84,51.75,51.84,5900.0,51.79,51.84,51.75,51.84,5900.0
2015-08-17 12:40:00,51.84,51.86,51.76,51.84,33302.0,51.84,51.86,51.76,51.84,33302.0
2015-08-17 12:50:00,51.85,51.87,51.78,51.83,18339.0,51.85,51.87,51.78,51.83,18339.0
2015-08-17 13:00:00,51.83,51.96,51.82,51.96,23600.0,51.83,51.96,51.82,51.96,23600.0
2015-08-17 13:10:00,51.96,52.0,51.96,51.99,4698.0,51.96,52.0,51.96,51.99,4698.0
2015-08-17 13:20:00,51.98,52.15,51.98,52.15,18293.0,51.98,52.15,51.98,52.15,18293.0
2015-08-17 13:30:00,52.14,52.15,51.99,52.04,25392.0,52.14,52.15,51.99,52.04,25392.0
2015-08-17 13:40:00,52.03,52.05,52.01,52.04,2300.0,52.03,52.05,52.01,52.04,2300.0
2015-08-17 13:50:00,52.06,52.09,52.04,52.05,8994.0,52.06,52.09,52.04,52.05,8994.0
2015-08-17 14:00:00,52.06,52.07,52.01,52.02,3904.0,52.06,52.07,52.01,52.02,3904.0
2015-08-17 14:10:00,52.03,52.06,52.01,52.04,3500.0,52.03,52.06,52.01,52.04,3500.0
2015-08-17 14:20:00,52.05,52.11,52.02,52.05,14524.0,52.05,52.11,52.02,52.05,14524.0
2015-08-17 14:30:00,52.05,52.08,52.04,52.05,11607.0,52.05,52.08,52.04,52.05,11607.0
2015-08-17 14:40:00,52.07,52.11,52.05,52.11,20182.0,52.07,52.11,52.05,52.11,20182.0
2015-08-17 14:50:00,52.09,52.11,52.06,52.09,14632.0,52.09,52.11,52.06,52.09,14632.0
2015-08-17 15:00:00,52.09,52.1,52.05,52.05,21485.0,52.09,52.1,52.05,52.05,21485.0
2015-08-17 15:10:00,52.06,52.09,52.06,52.07,11810.0,52.06,52.09,52.06,52.07,11810.0
2015-08-17 15:20:00,52.07,52.1,52.06,52.1,13618.0,52.07,52.1,52.06,52.1,13618.0
2015-08-17 15:30:00,52.1,52.1,52.0,52.01,33570.0,52.1,52.1,52.0,52.01,33570.0
2015-08-17 15:40:00,52.01,52.08,52.01,52.06,23110.0,52.01,52.08,52.01,52.06,23110.0
2015-08-17 15:50:00,52.06,52.13,52.05,52.13,122083.0,52.06,52.13,52.05,52.13,122083.0
2015-08-18 09:30:00,52.44,52.5,52.0,52.07,56557.0,52.44,52.5,52.0,52.07,56557.0
2015-08-18 09:40:00,52.06,52.12,51.96,52.06,19384.0,52.06,52.12,51.96,52.06,19384.0
2015-08-18 09:50:00,52.04,52.1,51.99,52.0,12670.0,52.04,52.1,51.99,52.0,12670.0
2015-08-18 10:00:00,52.01,52.06,51.92,52.01,14204.0,52.01,52.06,51.92,52.01,14204.0
2015-08-18 10:10:00,52.01,52.02,51.96,52.01,19409.0,52.01,52.02,51.96,52.01,19409.0
2015-08-18 10:20:00,52.04,52.09,52.0,52.04,21804.0,52.04,52.09,52.0,52.04,21804.0
2015-08-18 10:30:00,52.03,52.07,51.94,52.02,13413.0,52.03,52.07,51.94,52.02,13413.0
2015-08-18 10:40:00,52.03,52.05,51.98,52.04,9639.0,52.03,52.05,51.98,52.04,9639.0
2015-08-18 10:50:00,52.04,52.1,52.01,52.09,19286.0,52.04,52.1,52.01,52.09,19286.0
2015-08-18 11:00:00,52.09,52.1,52.0,52.06,11024.0,52.09,52.1,52.0,52.06,11024.0
2015-08-18 11:10:00,52.08,52.09,52.06,52.07,20102.0,52.08,52.09,52.06,52.07,20102.0
2015-08-18 11:20:00,52.08,52.09,52.03,52.03,12146.0,52.08,52.09,52.03,52.03,12146.0
2015-08-18 11:30:00,52.03,52.03,51.96,51.98,5803.0,52.03,52.03,51.96,51.98,5803.0
2015-08-18 11:40:00,51.97,52.0,51.96,51.97,6200.0,51.97,52.0,51.96,51.97,6200.0
2015-08-18 11:50:00,51.98,52.09,51.97,52.06,11156.0,51.98,52.09,51.97,52.06,11156.0
2015-08-18 12:00:00,52.07,52.09,52.03,52.03,13768.0,52.07,52.09,52.03,52.03,13768.0
2015-08-18 12:10:00,52.04,52.08,52.01,52.01,13374.0,52.04,52.08,52.01,52.01,13374.0
2015-08-18 12:20:00,52.01,52.08,52.0,52.08,5980.0,52.01,52.08,52.0,52.08,5980.0
2015-08-18 12:30:00,52.08,52.11,52.07,52.08,11950.0,52.08,52.11,52.07,52.08,11950.0
2015-08-18 12:40:00,52.07,52.07,51.99,52.0,17586.0,52.07,52.07,51.99,52.0,17586.0
2015-08-18 12:50:00,52.01,52.05,51.95,51.96,4430.0,52.01,52.05,51.95,51.96,4430.0
2015-08-18 13:00:00,51.95,51.95,51.9,51.94,3597.0,51.95,51.95,51.9,51.94,3597.0
2015-08-18 13:10:00,51.94,51.96,51.92,51.96,3600.0,51.94,51.96,51.92,51.96,3600.0
2015-08-18 13:20:00,51.95,52.0,51.94,52.0,5504.0,51.95,52.0,51.94,52.0,5504.0
2015-08-18 13:30:00,52.01,52.01,51.97,51.98,5527.0,52.01,52.01,51.97,51.98,5527.0
2015-08-18 13:40:00,51.98,51.99,51.93,51.93,6286.0,51.98,51.99,51.93,51.93,6286.0
2015-08-18 13:50:00,51.93,51.99,51.91,51.97,5232.0,51.93,51.99,51.91,51.97,5232.0
2015-08-18 14:00:00,51.98,52.01,51.93,52.0,5923.0,51.98,52.01,51.93,52.0,5923.0
2015-08-18 14:10:00,52.01,52.02,51.98,51.98,8057.0,52.01,52.02,51.98,51.98,8057.0
2015-08-18 14:20:00,51.98,52.05,51.98,52.01,9369.0,51.98,52.05,51.98,52.01,9369.0
2015-08-18 14:30:00,52.01,52.03,51.96,51.98,8265.0,52.01,52.03,51.96,51.98,8265.0
2015-08-18 14:40:00,51.99,52.01,51.94,52.01,7161.0,51.99,52.01,51.94,52.01,7161.0
2015-08-18 14:50:00,52.01,52.02,51.98,52.0,11903.0,52.01,52.02,51.98,52.0,11903.0
2015-08-18 15:00:00,51.99,51.99,51.93,51.96,8068.0,51.99,51.99,51.93,51.96,8068.0
2015-08-18 15:10:00,51.96,51.99,51.93,51.97,6186.0,51.96,51.99,51.93,51.97,6186.0
2015-08-18 15:20:00,51.96,51.98,51.93,51.97,11048.0,51.96,51.98,51.93,51.97,11048.0
2015-08-18 15:30:00,51.98,52.01,51.94,51.94,22627.0,51.98,52.01,51.94,51.94,22627.0
2015-08-18 15:40:00,51.94,51.94,51.87,51.94,24480.0,51.94,51.94,51.87,51.94,24480.0
2015-08-18 15:50:00,51.99,52.02,51.94,51.99,100639.0,51.99,52.02,51.94,51.99,100639.0
2015-08-19 09:30:00,51.79,51.79,51.43,51.53,13168.0,51.79,51.79,51.43,51.53,13168.0
2015-08-19 09:40:00,51.52,51.77,51.47,51.66,16042.0,51.52,51.77,51.47,51.66,16042.0
2015-08-19 09:50:00,51.66,51.76,51.59,51.7,15322.0,51.66,51.76,51.59,51.7,15322.0
2015-08-19 10:00:00,51.69,51.97,51.69,51.97,9868.0,51.69,51.97,51.69,51.97,9868.0
2015-08-19 10:10:00,51.95,51.95,51.79,51.84,8791.0,51.95,51.95,51.79,51.84,8791.0
2015-08-19 10:20:00,51.86,51.93,51.85,51.91,4700.0,51.86,51.93,51.85,51.91,4700.0
2015-08-19 10:30:00,51.94,52.0,51.88,51.91,13178.0,51.94,52.0,51.88,51.91,13178.0
2015-08-19 10:40:00,51.93,51.98,51.8,51.82,20511.0,51.93,51.98,51.8,51.82,20511.0
2015-08-19 10:50:00,51.82,51.82,51.68,51.76,13608.0,51.82,51.82,51.68,51.76,13608.0
2015-08-19 11:00:00,51.77,51.91,51.77,51.8,21612.0,51.77,51.91,51.77,51.8,21612.0
2015-08-19 11:10:00,51.79,51.93,51.77,51.81,26421.0,51.79,51.93,51.77,51.81,26421.0
2015-08-19 11:20:00,51.8,51.81,51.74,51.75,7446.0,51.8,51.81,51.74,51.75,7446.0
2015-08-19 11:30:00,51.74,51.82,51.7,51.81,11201.0,51.74,51.82,51.7,51.81,11201.0
2015-08-19 11:40:00,51.8,51.82,51.69,51.69,8646.0,51.8,51.82,51.69,51.69,8646.0
2015-08-19 11:50:00,51.7,51.77,51.65,51.7,13163.0,51.7,51.77,51.65,51.7,13163.0
2015-08-19 12:00:00,51.7,51.93,51.69,51.93,8000.0,51.7,51.93,51.69,51.93,8000.0
2015-08-19 12:10:00,51.91,51.92,51.83,51.85,12479.0,51.91,51.92,51.83,51.85,12479.0
2015-08-19 12:20:00,51.83,51.88,51.8,51.88,11004.0,51.83,51.88,51.8,51.88,11004.0
2015-08-19 12:30:00,51.88,52.03,51.88,52.03,14600.0,51.88,52.03,51.88,52.03,14600.0
2015-08-19 12:40:00,52.04,52.12,52.0,52.0,18032.0,52.04,52.12,52.0,52.0,18032.0
2015-08-19 12:50:00,52.02,52.09,51.95,52.09,14043.0,52.02,52.09,51.95,52.09,14043.0
2015-08-19 13:00:00,52.09,52.16,52.08,52.13,11322.0,52.09,52.16,52.08,52.13,11322.0
2015-08-19 13:10:00,52.13,52.19,52.13,52.19,4488.0,52.13,52.19,52.13,52.19,4488.0
2015-08-19 13:20:00,52.19,52.2,52.11,52.11,7887.0,52.19,52.2,52.11,52.11,7887.0
2015-08-19 13:30:00,52.08,52.27,52.06,52.11,20128.0,52.08,52.27,52.06,52.11,20128.0
2015-08-19 13:40:00,52.13,52.25,52.12,52.24,9012.0,52.13,52.25,52.12,52.24,9012.0
2015-08-19 13:50:00,52.24,52.3,52.19,52.27,12588.0,52.24,52.3,52.19,52.27,12588.0
2015-08-19 14:00:00,52.27,52.53,52.27,52.51,15328.0,52.27,52.53,52.27,52.51,15328.0
2015-08-19 14:10:00,52.53,52.65,52.49,52.54,13452.0,52.53,52.65,52.49,52.54,13452.0
2015-08-19 14:20:00,52.56,52.56,52.37,52.49,30877.0,52.56,52.56,52.37,52.49,30877.0
2015-08-19 14:30:00,52.47,52.54,52.44,52.5,11528.0,52.47,52.54,52.44,52.5,11528.0
2015-08-19 14:40:00,52.51,52.52,52.37,52.41,13804.0,52.51,52.52,52.37,52.41,13804.0
2015-08-19 14:50:00,52.4,52.4,52.25,52.25,11406.0,52.4,52.4,52.25,52.25,11406.0
2015-08-19 15:00:00,52.22,52.29,52.15,52.29,13674.0,52.22,52.29,52.15,52.29,13674.0
2015-08-19 15:10:00,52.31,52.35,52.28,52.35,33269.0,52.31,52.35,52.28,52.35,33269.0
2015-08-19 15:20:00,52.35,52.43,52.35,52.36,25585.0,52.35,52.43,52.35,52.36,25585.0
2015-08-19 15:30:00,52.37,52.42,52.26,52.26,39896.0,52.37,52.42,52.26,52.26,39896.0
2015-08-19 15:40:00,52.27,52.34,52.26,52.34,27315.0,52.27,52.34,52.26,52.34,27315.0
2015-08-19 15:50:00,52.34,52.39,52.27,52.3,85974.0,52.34,52.39,52.27,52.3,85974.0
2015-08-20 09:30:00,51.8,52.03,50.87,51.12,54516.0,51.8,52.03,50.87,51.12,54516.0
2015-08-20 09:40:00,51.06,51.18,50.5,50.72,54683.0,51.06,51.18,50.5,50.72,54683.0
2015-08-20 09:50:00,50.69,50.69,50.15,50.15,53450.0,50.69,50.69,50.15,50.15,53450.0
2015-08-20 10:00:00,50.19,50.36,50.0,50.03,31399.0,50.19,50.36,50.0,50.03,31399.0
2015-08-20 10:10:00,50.03,50.1,49.72,49.72,28672.0,50.03,50.1,49.72,49.72,28672.0
2015-08-20 10:20:00,49.7,49.74,49.52,49.61,25761.0,49.7,49.74,49.52,49.61,25761.0
2015-08-20 10:30:00,49.59,49.78,49.52,49.78,23001.0,49.59,49.78,49.52,49.78,23001.0
2015-08-20 10:40:00,49.81,49.83,49.64,49.67,24106.0,49.81,49.83,49.64,49.67,24106.0
2015-08-20 10:50:00,49.66,49.84,49.65,49.82,22438.0,49.66,49.84,49.65,49.82,22438.0
2015-08-20 11:00:00,49.82,49.91,49.54,49.56,29539.0,49.82,49.91,49.54,49.56,29539.0
2015-08-20 11:10:00,49.55,49.58,49.37,49.37,17208.0,49.55,49.58,49.37,49.37,17208.0
2015-08-20 11:20:00,49.39,49.63,49.38,49.55,14814.0,49.39,49.63,49.38,49.55,14814.0
2015-08-20 11:30:00,49.53,49.54,49.42,49.48,13781.0,49.53,49.54,49.42,49.48,13781.0
2015-08-20 11:40:00,49.46,49.5,49.43,49.44,12194.0,49.46,49.5,49.43,49.44,12194.0
2015-08-20 11:50:00,49.44,49.47,49.38,49.43,15331.0,49.44,49.47,49.38,49.43,15331.0
2015-08-20 12:00:00,49.45,49.46,49.33,49.38,13695.0,49.45,49.46,49.33,49.38,13695.0
2015-08-20 12:10:00,49.36,49.37,49.17,49.29,34494.0,49.36,49.37,49.17,49.29,34494.0
2015-08-20 12:20:00,49.31,49.31,49.01,49.11,27837.0,49.31,49.31,49.01,49.11,27837.0
2015-08-20 12:30:00,49.13,49.22,49.07,49.07,16761.0,49.13,49.22,49.07,49.07,16761.0
2015-08-20 12:40:00,49.09,49.09,48.72,48.83,27716.0,49.09,49.09,48.72,48.83,27716.0
2015-08-20 12:50:00,48.82,49.02,48.82,48.97,21307.0,48.82,49.02,48.82,48.97,21307.0
2015-08-20 13:00:00,48.97,48.99,48.75,48.86,21692.0,48.97,48.99,48.75,48.86,21692.0
2015-08-20 13:10:00,48.88,48.98,48.85,48.95,10827.0,48.88,48.98,48.85,48.95,10827.0
2015-08-20 13:20:00,48.95,48.96,48.83,48.91,10100.0,48.95,48.96,48.83,48.91,10100.0
2015-08-20 13:30:00,48.9,48.93,48.73,48.73,27964.0,48.9,48.93,48.73,48.73,27964.0
2015-08-20 13:40:00,48.73,48.84,48.66,48.8,21334.0,48.73,48.84,48.66,48.8,21334.0
2015-08-20 13:50:00,48.81,48.91,48.81,48.89,73887.0,48.81,48.91,48.81,48.89,73887.0
2015-08-20 14:00:00,48.89,48.95,48.76,48.77,13759.0,48.89,48.95,48.76,48.77,13759.0
2015-08-20 14:10:00,48.77,48.79,48.59,48.6,21420.0,48.77,48.79,48.59,48.6,21420.0
2015-08-20 14:20:00,48.61,48.71,48.57,48.59,21005.0,48.61,48.71,48.57,48.59,21005.0
2015-08-20 14:30:00,48.6,48.6,48.46,48.48,20627.0,48.6,48.6,48.46,48.48,20627.0
2015-08-20 14:40:00,48.47,48.49,48.35,48.4,25484.0,48.47,48.49,48.35,48.4,25484.0
2015-08-20 14:50:00,48.4,48.54,48.39,48.47,15176.0,48.4,48.54,48.39,48.47,15176.0
2015-08-20 15:00:00,48.48,48.64,48.45,48.46,55646.0,48.48,48.64,48.45,48.46,55646.0
2015-08-20 15:10:00,48.45,48.53,48.44,48.47,38499.0,48.45,48.53,48.44,48.47,38499.0
2015-08-20 15:20:00,48.47,48.55,48.45,48.55,37507.0,48.47,48.55,48.45,48.55,37507.0
2015-08-20 15:30:00,48.55,48.64,48.55,48.55,69975.0,48.55,48.64,48.55,48.55,69975.0
2015-08-20 15:40:00,48.54,48.62,48.43,48.62,118388.0,48.54,48.62,48.43,48.62,118388.0
2015-08-20 15:50:00,48.6,48.65,48.58,48.61,192429.0,48.6,48.65,48.58,48.61,192429.0
2015-08-21 09:30:00,48.12,48.25,47.69,48.2,31251.0,48.12,48.25,47.69,48.2,31251.0
2015-08-21 09:40:00,48.23,48.23,47.92,48.09,56624.0,48.23,48.23,47.92,48.09,56624.0
2015-08-21 09:50:00,48.09,48.29,48.07,48.2,35330.0,48.09,48.29,48.07,48.2,35330.0
2015-08-21 10:00:00,48.22,48.43,48.19,48.35,28795.0,48.22,48.43,48.19,48.35,28795.0
2015-08-21 10:10:00,48.33,48.37,48.26,48.28,52029.0,48.33,48.37,48.26,48.28,52029.0
2015-08-21 10:20:00,48.29,48.4,48.28,48.37,33027.0,48.29,48.4,48.28,48.37,33027.0
2015-08-21 10:30:00,48.38,48.39,48.27,48.31,56092.0,48.38,48.39,48.27,48.31,56092.0
2015-08-21 10:40:00,48.31,48.4,48.24,48.24,20650.0,48.31,48.4,48.24,48.24,20650.0
2015-08-21 10:50:00,48.26,48.31,48.12,48.19,24466.0,48.26,48.31,48.12,48.19,24466.0
2015-08-21 11:00:00,48.19,48.23,47.9,47.93,26412.0,48.19,48.23,47.9,47.93,26412.0
2015-08-21 11:10:00,47.93,48.02,47.76,48.02,25470.0,47.93,48.02,47.76,48.02,25470.0
2015-08-21 11:20:00,48.03,48.07,47.82,48.06,16600.0,48.03,48.07,47.82,48.06,16600.0
2015-08-21 11:30:00,48.05,48.05,47.72,47.76,21935.0,48.05,48.05,47.72,47.76,21935.0
2015-08-21 11:40:00,47.72,47.8,47.7,47.78,15441.0,47.72,47.8,47.7,47.78,15441.0
2015-08-21 11:50:00,47.77,47.98,47.69,47.98,27140.0,47.77,47.98,47.69,47.98,27140.0
2015-08-21 12:00:00,47.96,48.29,47.91,48.26,13919.0,47.96,48.29,47.91,48.26,13919.0
2015-08-21 12:10:00,48.25,48.29,48.0,48.07,14983.0,48.25,48.29,48.0,48.07,14983.0
2015-08-21 12:20:00,48.06,48.11,47.92,47.98,10850.0,48.06,48.11,47.92,47.98,10850.0
2015-08-21 12:30:00,48.0,48.08,47.98,48.0,13180.0,48.0,48.08,47.98,48.0,13180.0
2015-08-21 12:40:00,47.99,47.99,47.78,47.78,12566.0,47.99,47.99,47.78,47.78,12566.0
2015-08-21 12:50:00,47.78,47.79,47.64,47.65,23570.0,47.78,47.79,47.64,47.65,23570.0
2015-08-21 13:00:00,47.65,47.74,47.61,47.73,16054.0,47.65,47.74,47.61,47.73,16054.0
2015-08-21 13:10:00,47.71,47.82,47.71,47.82,8555.0,47.71,47.82,47.71,47.82,8555.0
2015-08-21 13:20:00,47.8,48.07,47.8,48.06,12442.0,47.8,48.07,47.8,48.06,12442.0
2015-08-21 13:30:00,48.09,48.09,47.96,48.03,12041.0,48.09,48.09,47.96,48.03,12041.0
2015-08-21 13:40:00,48.0,48.09,47.97,48.01,8839.0,48.0,48.09,47.97,48.01,8839.0
2015-08-21 13:50:00,47.97,48.11,47.88,48.11,12109.0,47.97,48.11,47.88,48.11,12109.0
2015-08-21 14:00:00,48.1,48.21,48.07,48.13,15554.0,48.1,48.21,48.07,48.13,15554.0
2015-08-21 14:10:00,48.14,48.14,48.04,48.07,13600.0,48.14,48.14,48.04,48.07,13600.0
2015-08-21 14:20:00,48.09,48.11,48.0,48.11,13818.0,48.09,48.11,48.0,48.11,13818.0
2015-08-21 14:30:00,48.12,48.23,48.05,48.06,15439.0,48.12,48.23,48.05,48.06,15439.0
2015-08-21 14:40:00,48.06,48.07,47.86,47.87,26800.0,48.06,48.07,47.86,47.87,26800.0
2015-08-21 14:50:00,47.85,47.88,47.77,47.84,14476.0,47.85,47.88,47.77,47.84,14476.0
2015-08-21 15:00:00,47.84,47.94,47.78,47.78,29757.0,47.84,47.94,47.78,47.78,29757.0
2015-08-21 15:10:00,47.77,47.78,47.57,47.73,32808.0,47.77,47.78,47.57,47.73,32808.0
2015-08-21 15:20:00,47.71,47.74,47.56,47.59,32588.0,47.71,47.74,47.56,47.59,32588.0
2015-08-21 15:30:00,47.59,47.64,47.48,47.64,38936.0,47.59,47.64,47.48,47.64,38936.0
2015-08-21 15:40:00,47.64,47.87,47.63,47.87,76860.0,47.64,47.87,47.63,47.87,76860.0
2015-08-21 15:50:00,47.84,47.85,47.52,47.52,182348.0,47.84,47.85,47.52,47.52,182348.0
2015-08-24 09:30:00,45.37,47.0,43.46,44.97,71555.0,45.37,47.0,43.46,44.97,71555.0
2015-08-24 09:40:00,45.03,45.85,44.91,45.49,33827.0,45.03,45.85,44.91,45.49,33827.0
2015-08-24 09:50:00,45.56,45.86,45.18,45.86,23856.0,45.56,45.86,45.18,45.86,23856.0
2015-08-24 10:00:00,45.86,46.52,45.79,46.51,29490.0,45.86,46.52,45.79,46.51,29490.0
2015-08-24 10:10:00,46.51,46.62,46.27,46.38,29585.0,46.51,46.62,46.27,46.38,29585.0
2015-08-24 10:20:00,46.37,46.66,46.33,46.36,21663.0,46.37,46.66,46.33,46.36,21663.0
2015-08-24 10:30:00,46.34,46.59,45.99,46.48,20438.0,46.34,46.59,45.99,46.48,20438.0
2015-08-24 10:40:00,46.47,46.67,46.33,46.61,19903.0,46.47,46.67,46.33,46.61,19903.0
2015-08-24 10:50:00,46.6,46.78,46.56,46.75,19254.0,46.6,46.78,46.56,46.75,19254.0
2015-08-24 11:00:00,46.83,46.84,46.48,46.53,12342.0,46.83,46.84,46.48,46.53,12342.0
2015-08-24 11:10:00,46.51,46.51,46.28,46.37,10454.0,46.51,46.51,46.28,46.37,10454.0
2015-08-24 11:20:00,46.38,46.38,46.12,46.14,14511.0,46.38,46.38,46.12,46.14,14511.0
2015-08-24 11:30:00,46.12,46.38,46.05,46.3,20066.0,46.12,46.38,46.05,46.3,20066.0
2015-08-24 11:40:00,46.32,46.59,46.25,46.57,20097.0,46.32,46.59,46.25,46.57,20097.0
2015-08-24 11:50:00,46.63,47.06,46.62,47.0,17391.0,46.63,47.06,46.62,47.0,17391.0
2015-08-24 12:00:00,46.97,46.99,46.71,46.97,17160.0,46.97,46.99,46.71,46.97,17160.0
2015-08-24 12:10:00,46.99,47.09,46.89,47.02,17700.0,46.99,47.09,46.89,47.02,17700.0
2015-08-24 12:20:00,47.01,47.15,46.99,47.03,14384.0,47.01,47.15,46.99,47.03,14384.0
2015-08-24 12:30:00,47.03,47.1,46.92,46.95,19628.0,47.03,47.1,46.92,46.95,19628.0
2015-08-24 12:40:00,46.98,47.11,46.8,46.81,30192.0,46.98,47.11,46.8,46.81,30192.0
2015-08-24 12:50:00,46.83,47.02,46.75,46.83,17981.0,46.83,47.02,46.75,46.83,17981.0
2015-08-24 13:00:00,46.87,46.94,46.79,46.87,11963.0,46.87,46.94,46.79,46.87,11963.0
2015-08-24 13:10:00,46.93,46.94,46.8,46.84,13137.0,46.93,46.94,46.8,46.84,13137.0
2015-08-24 13:20:00,46.84,46.84,46.49,46.58,19345.0,46.84,46.84,46.49,46.58,19345.0
2015-08-24 13:30:00,46.58,46.58,46.3,46.3,9341.0,46.58,46.58,46.3,46.3,9341.0
2015-08-24 13:40:00,46.28,46.52,46.25,46.51,17818.0,46.28,46.52,46.25,46.51,17818.0
2015-08-24 13:50:00,46.49,46.49,46.11,46.13,14865.0,46.49,46.49,46.11,46.13,14865.0
2015-08-24 14:00:00,46.13,46.21,46.01,46.01,14895.0,46.13,46.21,46.01,46.01,14895.0
2015-08-24 14:10:00,46.01,46.13,45.78,46.08,23892.0,46.01,46.13,45.78,46.08,23892.0
2015-08-24 14:20:00,46.11,46.18,46.01,46.04,30427.0,46.11,46.18,46.01,46.04,30427.0
2015-08-24 14:30:00,46.04,46.26,46.01,46.15,17848.0,46.04,46.26,46.01,46.15,17848.0
2015-08-24 14:40:00,46.17,46.17,45.91,45.95,22969.0,46.17,46.17,45.91,45.95,22969.0
2015-08-24 14:50:00,45.99,46.01,45.61,45.64,26887.0,45.99,46.01,45.61,45.64,26887.0
2015-08-24 15:00:00,45.61,45.87,45.37,45.87,35307.0,45.61,45.87,45.37,45.87,35307.0
2015-08-24 15:10:00,45.88,45.88,45.68,45.69,42860.0,45.88,45.88,45.68,45.69,42860.0
2015-08-24 15:20:00,45.7,45.84,45.58,45.7,60343.0,45.7,45.84,45.58,45.7,60343.0
2015-08-24 15:30:00,45.7,46.29,45.58,46.28,38348.0,45.7,46.29,45.58,46.28,38348.0
2015-08-24 15:40:00,46.25,46.5,46.04,46.09,47498.0,46.25,46.5,46.04,46.09,47498.0
2015-08-24 15:50:00,46.05,46.22,45.69,45.7,137153.0,46.05,46.22,45.69,45.7,137153.0
2015-08-25 09:30:00,46.86,47.25,46.02,46.31,30556.0,46.86,47.25,46.02,46.31,30556.0
2015-08-25 09:40:00,46.21,46.27,45.91,46.05,31308.0,46.21,46.27,45.91,46.05,31308.0
2015-08-25 09:50:00,46.0,46.34,45.97,46.14,19153.0,46.0,46.34,45.97,46.14,19153.0
2015-08-25 10:00:00,46.23,46.27,46.08,46.26,14586.0,46.23,46.27,46.08,46.26,14586.0
2015-08-25 10:10:00,46.22,46.35,46.13,46.2,15443.0,46.22,46.35,46.13,46.2,15443.0
2015-08-25 10:20:00,46.19,46.22,46.0,46.11,14406.0,46.19,46.22,46.0,46.11,14406.0
2015-08-25 10:30:00,46.12,46.14,45.97,46.08,16632.0,46.12,46.14,45.97,46.08,16632.0
2015-08-25 10:40:00,46.12,46.23,46.06,46.14,11594.0,46.12,46.23,46.06,46.14,11594.0
2015-08-25 10:50:00,46.12,46.18,46.02,46.05,10500.0,46.12,46.18,46.02,46.05,10500.0
2015-08-25 11:00:00,46.06,46.4,46.06,46.39,11100.0,46.06,46.4,46.06,46.39,11100.0
2015-08-25 11:10:00,46.4,46.46,46.35,46.42,7604.0,46.4,46.46,46.35,46.42,7604.0
2015-08-25 11:20:00,46.45,46.6,46.45,46.56,8850.0,46.45,46.6,46.45,46.56,8850.0
2015-08-25 11:30:00,46.56,46.56,46.46,46.46,8870.0,46.56,46.56,46.46,46.46,8870.0
2015-08-25 11:40:00,46.48,46.51,46.37,46.48,7841.0,46.48,46.51,46.37,46.48,7841.0
2015-08-25 11:50:00,46.48,46.5,46.37,46.38,7100.0,46.48,46.5,46.37,46.38,7100.0
2015-08-25 12:00:00,46.39,46.49,46.36,46.49,6400.0,46.39,46.49,46.36,46.49,6400.0
2015-08-25 12:10:00,46.5,46.55,46.4,46.44,8610.0,46.5,46.55,46.4,46.44,8610.0
2015-08-25 12:20:00,46.45,46.59,46.45,46.55,6598.0,46.45,46.59,46.45,46.55,6598.0
2015-08-25 12:30:00,46.55,46.61,46.53,46.55,6430.0,46.55,46.61,46.53,46.55,6430.0
2015-08-25 12:40:00,46.55,46.61,46.54,46.56,8300.0,46.55,46.61,46.54,46.56,8300.0
2015-08-25 12:50:00,46.57,46.63,46.47,46.48,8673.0,46.57,46.63,46.47,46.48,8673.0
2015-08-25 13:00:00,46.48,46.55,46.42,46.5,8353.0,46.48,46.55,46.42,46.5,8353.0
2015-08-25 13:10:00,46.47,46.48,46.29,46.29,9400.0,46.47,46.48,46.29,46.29,9400.0
2015-08-25 13:20:00,46.3,46.34,46.01,46.03,20700.0,46.3,46.34,46.01,46.03,20700.0
2015-08-25 13:30:00,46.01,46.17,45.96,46.07,16707.0,46.01,46.17,45.96,46.07,16707.0
2015-08-25 13:40:00,46.06,46.16,46.05,46.11,24322.0,46.06,46.16,46.05,46.11,24322.0
2015-08-25 13:50:00,46.09,46.28,46.09,46.22,12054.0,46.09,46.28,46.09,46.22,12054.0
2015-08-25 14:00:00,46.18,46.2,46.07,46.11,17651.0,46.18,46.2,46.07,46.11,17651.0
2015-08-25 14:10:00,46.08,46.14,46.04,46.14,8289.0,46.08,46.14,46.04,46.14,8289.0
2015-08-25 14:20:00,46.14,46.21,46.08,46.14,29126.0,46.14,46.21,46.08,46.14,29126.0
2015-08-25 14:30:00,46.15,46.17,46.03,46.07,29928.0,46.15,46.17,46.03,46.07,29928.0
2015-08-25 14:40:00,46.05,46.06,46.0,46.04,49194.0,46.05,46.06,46.0,46.04,49194.0
2015-08-25 14:50:00,46.05,46.21,46.04,46.15,21512.0,46.05,46.21,46.04,46.15,21512.0
2015-08-25 15:00:00,46.16,46.23,46.02,46.05,21474.0,46.16,46.23,46.02,46.05,21474.0
2015-08-25 15:10:00,46.04,46.07,45.83,45.9,45095.0,46.04,46.07,45.83,45.9,45095.0
2015-08-25 15:20:00,45.88,45.89,45.67,45.68,31592.0,45.88,45.89,45.67,45.68,31592.0
2015-08-25 15:30:00,45.65,45.7,45.38,45.38,44594.0,45.65,45.7,45.38,45.38,44594.0
2015-08-25 15:40:00,45.38,45.47,45.1,45.17,43807.0,45.38,45.47,45.1,45.17,43807.0
2015-08-25 15:50:00,45.18,45.33,44.92,44.97,116325.0,45.18,45.33,44.92,44.97,116325.0
2015-08-26 09:30:00,46.0,46.91,45.76,45.98,23688.0,46.0,46.91,45.76,45.98,23688.0
2015-08-26 09:40:00,45.98,45.99,45.5,45.86,35624.0,45.98,45.99,45.5,45.86,35624.0
2015-08-26 09:50:00,45.88,45.88,45.61,45.73,17207.0,45.88,45.88,45.61,45.73,17207.0
2015-08-26 10:00:00,45.79,46.01,45.71,45.9,15280.0,45.79,46.01,45.71,45.9,15280.0
2015-08-26 10:10:00,45.95,45.96,45.55,45.56,29406.0,45.95,45.96,45.55,45.56,29406.0
2015-08-26 10:20:00,45.55,45.82,45.54,45.8,8993.0,45.55,45.82,45.54,45.8,8993.0
2015-08-26 10:30:00,45.85,46.02,45.74,45.81,18366.0,45.85,46.02,45.74,45.81,18366.0
2015-08-26 10:40:00,45.79,45.82,45.68,45.73,16559.0,45.79,45.82,45.68,45.73,16559.0
2015-08-26 10:50:00,45.72,45.9,45.63,45.67,13283.0,45.72,45.9,45.63,45.67,13283.0
2015-08-26 11:00:00,45.67,45.75,45.57,45.68,17247.0,45.67,45.75,45.57,45.68,17247.0
2015-08-26 11:10:00,45.66,45.79,45.64,45.77,12700.0,45.66,45.79,45.64,45.77,12700.0
2015-08-26 11:20:00,45.8,45.83,45.74,45.77,13620.0,45.8,45.83,45.74,45.77,13620.0
2015-08-26 11:30:00,45.77,45.8,45.47,45.47,15318.0,45.77,45.8,45.47,45.47,15318.0
2015-08-26 11:40:00,45.47,45.65,45.45,45.65,13425.0,45.47,45.65,45.45,45.65,13425.0
2015-08-26 11:50:00,45.68,45.71,45.61,45.64,7064.0,45.68,45.71,45.61,45.64,7064.0
2015-08-26 12:00:00,45.62,45.62,45.47,45.56,10242.0,45.62,45.62,45.47,45.56,10242.0
2015-08-26 12:10:00,45.58,45.65,45.52,45.65,8511.0,45.58,45.65,45.52,45.65,8511.0
2015-08-26 12:20:00,45.66,45.66,45.45,45.47,9098.0,45.66,45.66,45.45,45.47,9098.0
2015-08-26 12:30:00,45.47,45.47,45.36,45.38,13200.0,45.47,45.47,45.36,45.38,13200.0
2015-08-26 12:40:00,45.36,45.37,45.28,45.35,7649.0,45.36,45.37,45.28,45.35,7649.0
2015-08-26 12:50:00,45.34,45.58,45.31,45.58,14424.0,45.34,45.58,45.31,45.58,14424.0
2015-08-26 13:00:00,45.59,45.66,45.52,45.58,13846.0,45.59,45.66,45.52,45.58,13846.0
2015-08-26 13:10:00,45.57,45.63,45.53,45.54,21310.0,45.57,45.63,45.53,45.54,21310.0
2015-08-26 13:20:00,45.54,45.82,45.54,45.82,11309.0,45.54,45.82,45.54,45.82,11309.0
2015-08-26 13:30:00,45.81,45.96,45.72,45.96,9100.0,45.81,45.96,45.72,45.96,9100.0
2015-08-26 13:40:00,45.96,45.97,45.84,45.88,11905.0,45.96,45.97,45.84,45.88,11905.0
2015-08-26 13:50:00,45.88,46.06,45.87,46.06,16303.0,45.88,46.06,45.87,46.06,16303.0
2015-08-26 14:00:00,46.06,46.06,45.9,46.01,23646.0,46.06,46.06,45.9,46.01,23646.0
2015-08-26 14:10:00,46.01,46.02,45.81,45.83,15812.0,46.01,46.02,45.81,45.83,15812.0
2015-08-26 14:20:00,45.83,45.89,45.8,45.88,8818.0,45.83,45.89,45.8,45.88,8818.0
2015-08-26 14:30:00,45.88,46.04,45.85,46.03,24114.0,45.88,46.04,45.85,46.03,24114.0
2015-08-26 14:40:00,46.07,46.21,46.07,46.07,13827.0,46.07,46.21,46.07,46.07,13827.0
2015-08-26 14:50:00,46.07,46.14,46.02,46.13,16837.0,46.07,46.14,46.02,46.13,16837.0
2015-08-26 15:00:00,46.12,46.28,46.03,46.28,34142.0,46.12,46.28,46.03,46.28,34142.0
2015-08-26 15:10:00,46.3,46.53,46.3,46.49,63354.0,46.3,46.53,46.3,46.49,63354.0
2015-08-26 15:20:00,46.51,46.56,46.43,46.44,60895.0,46.51,46.56,46.43,46.44,60895.0
2015-08-26 15:30:00,46.46,46.56,46.44,46.5,40049.0,46.46,46.56,46.44,46.5,40049.0
2015-08-26 15:40:00,46.51,46.81,46.46,46.66,41738.0,46.51,46.81,46.46,46.66,41738.0
2015-08-26 15:50:00,46.67,46.84,46.66,46.7,79569.0,46.67,46.84,46.66,46.7,79569.0
2015-08-27 09:30:00,47.31,47.39,46.94,47.33,26020.0,47.31,47.39,46.94,47.33,26020.0
2015-08-27 09:40:00,47.28,47.48,47.08,47.09,22464.0,47.28,47.48,47.08,47.09,22464.0
2015-08-27 09:50:00,47.11,47.17,46.84,46.86,12050.0,47.11,47.17,46.84,46.86,12050.0
2015-08-27 10:00:00,46.87,46.9,46.65,46.82,16100.0,46.87,46.9,46.65,46.82,16100.0
2015-08-27 10:10:00,46.8,46.88,46.76,46.82,19913.0,46.8,46.88,46.76,46.82,19913.0
2015-08-27 10:20:00,46.8,46.88,46.72,46.8,23379.0,46.8,46.88,46.72,46.8,23379.0
2015-08-27 10:30:00,46.78,46.81,46.65,46.74,16600.0,46.78,46.81,46.65,46.74,16600.0
2015-08-27 10:40:00,46.73,46.79,46.65,46.76,23311.0,46.73,46.79,46.65,46.76,23311.0
2015-08-27 10:50:00,46.76,46.83,46.75,46.81,21461.0,46.76,46.83,46.75,46.81,21461.0
2015-08-27 11:00:00,46.8,46.89,46.79,46.8,21648.0,46.8,46.89,46.79,46.8,21648.0
2015-08-27 11:10:00,46.81,46.88,46.7,46.73,38759.0,46.81,46.88,46.7,46.73,38759.0
2015-08-27 11:20:00,46.71,46.78,46.69,46.75,11826.0,46.71,46.78,46.69,46.75,11826.0
2015-08-27 11:30:00,46.76,46.77,46.67,46.68,14679.0,46.76,46.77,46.67,46.68,14679.0
2015-08-27 11:40:00,46.69,46.8,46.68,46.8,26175.0,46.69,46.8,46.68,46.8,26175.0
2015-08-27 11:50:00,46.8,46.8,46.73,46.75,40031.0,46.8,46.8,46.73,46.75,40031.0
2015-08-27 12:00:00,46.77,46.91,46.73,46.84,134953.0,46.77,46.91,46.73,46.84,134953.0
2015-08-27 12:10:00,46.83,46.9,46.81,46.84,43872.0,46.83,46.9,46.81,46.84,43872.0
2015-08-27 12:20:00,46.83,46.87,46.81,46.85,11170.0,46.83,46.87,46.81,46.85,11170.0
2015-08-27 12:30:00,46.85,46.89,46.82,46.85,22556.0,46.85,46.89,46.82,46.85,22556.0
2015-08-27 12:40:00,46.85,46.85,46.76,46.82,13488.0,46.85,46.85,46.76,46.82,13488.0
2015-08-27 12:50:00,46.83,46.88,46.8,46.85,22026.0,46.83,46.88,46.8,46.85,22026.0
2015-08-27 13:00:00,46.84,46.88,46.78,46.84,17352.0,46.84,46.88,46.78,46.84,17352.0
2015-08-27 13:10:00,46.83,46.88,46.79,46.79,25694.0,46.83,46.88,46.79,46.79,25694.0
2015-08-27 13:20:00,46.79,46.84,46.79,46.81,7695.0,46.79,46.84,46.79,46.81,7695.0
2015-08-27 13:30:00,46.8,46.86,46.72,46.72,40408.0,46.8,46.86,46.72,46.72,40408.0
2015-08-27 13:40:00,46.72,46.78,46.7,46.76,13116.0,46.72,46.78,46.7,46.76,13116.0
2015-08-27 13:50:00,46.76,46.86,46.75,46.8,15827.0,46.76,46.86,46.75,46.8,15827.0
2015-08-27 14:00:00,46.81,46.81,46.78,46.79,14926.0,46.81,46.81,46.78,46.79,14926.0
2015-08-27 14:10:00,46.79,46.82,46.67,46.69,14100.0,46.79,46.82,46.67,46.69,14100.0
2015-08-27 14:20:00,46.65,46.74,46.56,46.63,8850.0,46.65,46.74,46.56,46.63,8850.0
2015-08-27 14:30:00,46.6,46.74,46.59,46.73,8428.0,46.6,46.74,46.59,46.73,8428.0
2015-08-27 14:40:00,46.71,46.71,46.54,46.54,11624.0,46.71,46.71,46.54,46.54,11624.0
2015-08-27 14:50:00,46.52,46.63,46.39,46.4,16532.0,46.52,46.63,46.39,46.4,16532.0
2015-08-27 15:00:00,46.39,46.44,45.98,46.05,88704.0,46.39,46.44,45.98,46.05,88704.0
2015-08-27 15:10:00,46.08,46.32,46.07,46.3,39935.0,46.08,46.32,46.07,46.3,39935.0
2015-08-27 15:20:00,46.29,46.52,46.19,46.49,25546.0,46.29,46.52,46.19,46.49,25546.0
2015-08-27 15:30:00,46.48,46.61,46.42,46.48,45699.0,46.48,46.61,46.42,46.48,45699.0
2015-08-27 15:40:00,46.48,46.57,46.43,46.55,62012.0,46.48,46.57,46.43,46.55,62012.0
2015-08-27 15:50:00,46.56,46.98,46.53,46.94,155407.0,46.56,46.98,46.53,46.94,155407.0
2015-08-28 09:30:00,47.01,47.41,47.01,47.33,24132.0,47.01,47.41,47.01,47.33,24132.0
2015-08-28 09:40:00,47.29,47.35,47.12,47.13,18763.0,47.29,47.35,47.12,47.13,18763.0
2015-08-28 09:50:00,47.12,47.3,47.07,47.25,18422.0,47.12,47.3,47.07,47.25,18422.0
2015-08-28 10:00:00,47.22,47.22,46.97,46.99,29862.0,47.22,47.22,46.97,46.99,29862.0
2015-08-28 10:10:00,47.0,47.08,46.93,47.0,22592.0,47.0,47.08,46.93,47.0,22592.0
2015-08-28 10:20:00,46.98,47.0,46.86,46.94,24178.0,46.98,47.0,46.86,46.94,24178.0
2015-08-28 10:30:00,46.93,47.08,46.93,47.03,32483.0,46.93,47.08,46.93,47.03,32483.0
2015-08-28 10:40:00,47.02,47.08,46.99,47.04,29793.0,47.02,47.08,46.99,47.04,29793.0
2015-08-28 10:50:00,47.06,47.17,47.05,47.13,15895.0,47.06,47.17,47.05,47.13,15895.0
2015-08-28 11:00:00,47.13,47.24,47.13,47.21,18823.0,47.13,47.24,47.13,47.21,18823.0
2015-08-28 11:10:00,47.21,47.39,47.2,47.37,22193.0,47.21,47.39,47.2,47.37,22193.0
2015-08-28 11:20:00,47.36,47.49,47.3,47.44,35535.0,47.36,47.49,47.3,47.44,35535.0
2015-08-28 11:30:00,47.45,47.5,47.4,47.4,17455.0,47.45,47.5,47.4,47.4,17455.0
2015-08-28 11:40:00,47.39,47.41,47.27,47.27,30247.0,47.39,47.41,47.27,47.27,30247.0
2015-08-28 11:50:00,47.28,47.3,47.09,47.13,12560.0,47.28,47.3,47.09,47.13,12560.0
2015-08-28 12:00:00,47.12,47.15,47.07,47.07,11082.0,47.12,47.15,47.07,47.07,11082.0
2015-08-28 12:10:00,47.07,47.12,47.05,47.09,12464.0,47.07,47.12,47.05,47.09,12464.0
2015-08-28 12:20:00,47.09,47.09,47.04,47.06,16214.0,47.09,47.09,47.04,47.06,16214.0
2015-08-28 12:30:00,47.07,47.07,47.03,47.04,18504.0,47.07,47.07,47.03,47.04,18504.0
2015-08-28 12:40:00,47.05,47.07,47.04,47.07,18419.0,47.05,47.07,47.04,47.07,18419.0
2015-08-28 12:50:00,47.07,47.13,47.03,47.05,16324.0,47.07,47.13,47.03,47.05,16324.0
2015-08-28 13:00:00,47.04,47.05,46.99,47.05,9478.0,47.04,47.05,46.99,47.05,9478.0
2015-08-28 13:10:00,47.05,47.08,47.03,47.05,18100.0,47.05,47.08,47.03,47.05,18100.0
2015-08-28 13:20:00,47.05,47.06,46.92,46.92,16419.0,47.05,47.06,46.92,46.92,16419.0
2015-08-28 13:30:00,46.9,46.93,46.81,46.82,8590.0,46.9,46.93,46.81,46.82,8590.0
2015-08-28 13:40:00,46.82,46.94,46.82,46.87,13308.0,46.82,46.94,46.82,46.87,13308.0
2015-08-28 13:50:00,46.88,46.97,46.88,46.9,20652.0,46.88,46.97,46.88,46.9,20652.0
2015-08-28 14:00:00,46.9,47.02,46.89,47.01,15146.0,46.9,47.02,46.89,47.01,15146.0
2015-08-28 14:10:00,47.02,47.03,46.87,46.87,16396.0,47.02,47.03,46.87,46.87,16396.0
2015-08-28 14:20:00,46.88,46.92,46.88,46.89,18935.0,46.88,46.92,46.88,46.89,18935.0
2015-08-28 14:30:00,46.9,46.91,46.82,46.9,14301.0,46.9,46.91,46.82,46.9,14301.0
2015-08-28 14:40:00,46.89,46.96,46.88,46.91,31626.0,46.89,46.96,46.88,46.91,31626.0
2015-08-28 14:50:00,46.92,46.92,46.86,46.86,35922.0,46.92,46.92,46.86,46.86,35922.0
2015-08-28 15:00:00,46.86,46.93,46.8,46.89,49354.0,46.86,46.93,46.8,46.89,49354.0
2015-08-28 15:10:00,46.88,46.92,46.86,46.91,27019.0,46.88,46.92,46.86,46.91,27019.0
2015-08-28 15:20:00,46.89,46.93,46.83,46.93,26871.0,46.89,46.93,46.83,46.93,26871.0
2015-08-28 15:30:00,46.92,46.93,46.85,46.9,28335.0,46.92,46.93,46.85,46.9,28335.0
2015-08-28 15:40:00,46.89,46.94,46.82,46.94,42653.0,46.89,46.94,46.82,46.94,42653.0
2015-08-28 15:50:00,46.93,47.1,46.92,47.1,120309.0,46.93,47.1,46.92,47.1,120309.0
2015-08-31 09:30:00,47.13,47.28,46.96,47.11,28162.0,47.13,47.28,46.96,47.11,28162.0
2015-08-31 09:40:00,47.13,47.25,47.08,47.09,19896.0,47.13,47.25,47.08,47.09,19896.0
2015-08-31 09:50:00,47.08,47.21,47.07,47.09,23324.0,47.08,47.21,47.07,47.09,23324.0
2015-08-31 10:00:00,47.12,47.12,46.91,47.05,34424.0,47.12,47.12,46.91,47.05,34424.0
2015-08-31 10:10:00,47.04,47.09,47.0,47.06,31315.0,47.04,47.09,47.0,47.06,31315.0
2015-08-31 10:20:00,47.07,47.24,47.05,47.2,18795.0,47.07,47.24,47.05,47.2,18795.0
2015-08-31 10:30:00,47.19,47.29,47.16,47.27,16884.0,47.19,47.29,47.16,47.27,16884.0
2015-08-31 10:40:00,47.28,47.34,47.26,47.32,18494.0,47.28,47.34,47.26,47.32,18494.0
2015-08-31 10:50:00,47.31,47.4,47.3,47.38,13379.0,47.31,47.4,47.3,47.38,13379.0
2015-08-31 11:00:00,47.37,47.38,47.27,47.32,21933.0,47.37,47.38,47.27,47.32,21933.0
2015-08-31 11:10:00,47.32,47.44,47.31,47.42,12645.0,47.32,47.44,47.31,47.42,12645.0
2015-08-31 11:20:00,47.44,47.46,47.38,47.41,19835.0,47.44,47.46,47.38,47.41,19835.0
2015-08-31 11:30:00,47.41,47.42,47.33,47.39,23967.0,47.41,47.42,47.33,47.39,23967.0
2015-08-31 11:40:00,47.39,47.46,47.36,47.39,45057.0,47.39,47.46,47.36,47.39,45057.0
2015-08-31 11:50:00,47.38,47.38,47.21,47.23,9137.0,47.38,47.38,47.21,47.23,9137.0
2015-08-31 12:00:00,47.22,47.35,47.22,47.31,11678.0,47.22,47.35,47.22,47.31,11678.0
2015-08-31 12:10:00,47.3,47.4,47.3,47.4,9058.0,47.3,47.4,47.3,47.4,9058.0
2015-08-31 12:20:00,47.41,47.42,47.36,47.42,7731.0,47.41,47.42,47.36,47.42,7731.0
2015-08-31 12:30:00,47.43,47.45,47.39,47.45,8850.0,47.43,47.45,47.39,47.45,8850.0
2015-08-31 12:40:00,47.44,47.48,47.42,47.48,6892.0,47.44,47.48,47.42,47.48,6892.0
2015-08-31 12:50:00,47.49,47.51,47.46,47.47,6598.0,47.49,47.51,47.46,47.47,6598.0
2015-08-31 13:00:00,47.46,47.47,47.42,47.44,6159.0,47.46,47.47,47.42,47.44,6159.0
2015-08-31 13:10:00,47.43,47.44,47.31,47.31,13367.0,47.43,47.44,47.31,47.31,13367.0
2015-08-31 13:20:00,47.31,47.31,47.18,47.25,10563.0,47.31,47.31,47.18,47.25,10563.0
2015-08-31 13:30:00,47.24,47.25,47.16,47.16,7256.0,47.24,47.25,47.16,47.16,7256.0
2015-08-31 13:40:00,47.18,47.21,47.16,47.16,6958.0,47.18,47.21,47.16,47.16,6958.0
2015-08-31 13:50:00,47.16,47.19,47.15,47.18,9819.0,47.16,47.19,47.15,47.18,9819.0
2015-08-31 14:00:00,47.17,47.22,47.12,47.12,14319.0,47.17,47.22,47.12,47.12,14319.0
2015-08-31 14:10:00,47.11,47.11,46.99,47.0,13344.0,47.11,47.11,46.99,47.0,13344.0
2015-08-31 14:20:00,47.0,47.08,46.98,47.06,12888.0,47.0,47.08,46.98,47.06,12888.0
2015-08-31 14:30:00,47.06,47.1,47.03,47.03,11454.0,47.06,47.1,47.03,47.03,11454.0
2015-08-31 14:40:00,47.03,47.06,47.0,47.05,19043.0,47.03,47.06,47.0,47.05,19043.0
2015-08-31 14:50:00,47.04,47.04,46.93,46.93,12372.0,47.04,47.04,46.93,46.93,12372.0
2015-08-31 15:00:00,46.94,47.1,46.94,47.09,16904.0,46.94,47.1,46.94,47.09,16904.0
2015-08-31 15:10:00,47.1,47.11,47.03,47.05,15671.0,47.1,47.11,47.03,47.05,15671.0
2015-08-31 15:20:00,47.04,47.06,47.01,47.03,16057.0,47.04,47.06,47.01,47.03,16057.0
2015-08-31 15:30:00,47.02,47.1,47.02,47.03,35801.0,47.02,47.1,47.02,47.03,35801.0
2015-08-31 15:40:00,47.03,47.1,47.02,47.08,37985.0,47.03,47.1,47.02,47.08,37985.0
2015-08-31 15:50:00,47.08,47.09,46.92,46.92,119683.0,47.08,47.09,46.92,46.92,119683.0
2015-09-01 09:30:00,45.86,46.41,45.51,46.26,42284.0,45.86,46.41,45.51,46.26,42284.0
2015-09-01 09:40:00,46.22,46.36,46.05,46.22,42937.0,46.22,46.36,46.05,46.22,42937.0
2015-09-01 09:50:00,46.19,46.26,46.03,46.21,31348.0,46.19,46.26,46.03,46.21,31348.0
2015-09-01 10:00:00,46.18,46.19,45.99,46.06,37043.0,46.18,46.19,45.99,46.06,37043.0
2015-09-01 10:10:00,46.04,46.1,46.0,46.01,18523.0,46.04,46.1,46.0,46.01,18523.0
2015-09-01 10:20:00,46.0,46.19,45.96,46.19,16841.0,46.0,46.19,45.96,46.19,16841.0
2015-09-01 10:30:00,46.18,46.3,46.12,46.25,24671.0,46.18,46.3,46.12,46.25,24671.0
2015-09-01 10:40:00,46.21,46.21,46.08,46.14,16733.0,46.21,46.21,46.08,46.14,16733.0
2015-09-01 10:50:00,46.11,46.15,46.03,46.14,25875.0,46.11,46.15,46.03,46.14,25875.0
2015-09-01 11:00:00,46.15,46.2,46.06,46.19,13964.0,46.15,46.2,46.06,46.19,13964.0
2015-09-01 11:10:00,46.18,46.2,46.1,46.1,25880.0,46.18,46.2,46.1,46.1,25880.0
2015-09-01 11:20:00,46.1,46.16,46.07,46.11,24476.0,46.1,46.16,46.07,46.11,24476.0
2015-09-01 11:30:00,46.11,46.16,46.07,46.1,24659.0,46.11,46.16,46.07,46.1,24659.0
2015-09-01 11:40:00,46.09,46.1,46.02,46.09,17188.0,46.09,46.1,46.02,46.09,17188.0
2015-09-01 11:50:00,46.08,46.12,45.99,45.99,18454.0,46.08,46.12,45.99,45.99,18454.0
2015-09-01 12:00:00,45.99,46.02,45.78,45.81,15759.0,45.99,46.02,45.78,45.81,15759.0
2015-09-01 12:10:00,45.8,45.81,45.75,45.8,27138.0,45.8,45.81,45.75,45.8,27138.0
2015-09-01 12:20:00,45.81,45.82,45.76,45.77,14872.0,45.81,45.82,45.76,45.77,14872.0
2015-09-01 12:30:00,45.76,45.78,45.73,45.78,9763.0,45.76,45.78,45.73,45.78,9763.0
2015-09-01 12:40:00,45.79,45.81,45.63,45.63,16004.0,45.79,45.81,45.63,45.63,16004.0
2015-09-01 12:50:00,45.62,45.62,45.54,45.55,13182.0,45.62,45.62,45.54,45.55,13182.0
2015-09-01 13:00:00,45.54,45.69,45.54,45.59,14980.0,45.54,45.69,45.54,45.59,14980.0
2015-09-01 13:10:00,45.57,45.64,45.53,45.6,14407.0,45.57,45.64,45.53,45.6,14407.0
2015-09-01 13:20:00,45.59,45.7,45.57,45.7,10455.0,45.59,45.7,45.57,45.7,10455.0
2015-09-01 13:30:00,45.68,45.73,45.66,45.68,11935.0,45.68,45.73,45.66,45.68,11935.0
2015-09-01 13:40:00,45.68,45.74,45.66,45.71,10408.0,45.68,45.74,45.66,45.71,10408.0
2015-09-01 13:50:00,45.72,45.77,45.7,45.73,10083.0,45.72,45.77,45.7,45.73,10083.0
2015-09-01 14:00:00,45.72,45.73,45.57,45.6,14740.0,45.72,45.73,45.57,45.6,14740.0
2015-09-01 14:10:00,45.58,45.6,45.49,45.49,9880.0,45.58,45.6,45.49,45.49,9880.0
2015-09-01 14:20:00,45.48,45.61,45.47,45.58,13100.0,45.48,45.61,45.47,45.58,13100.0
2015-09-01 14:30:00,45.57,45.75,45.56,45.75,13674.0,45.57,45.75,45.56,45.75,13674.0
2015-09-01 14:40:00,45.74,45.74,45.65,45.65,16396.0,45.74,45.74,45.65,45.65,16396.0
2015-09-01 14:50:00,45.66,45.75,45.63,45.66,31900.0,45.66,45.75,45.63,45.66,31900.0
2015-09-01 15:00:00,45.67,45.7,45.6,45.67,34846.0,45.67,45.7,45.6,45.67,34846.0
2015-09-01 15:10:00,45.68,45.74,45.65,45.65,33206.0,45.68,45.74,45.65,45.65,33206.0
2015-09-01 15:20:00,45.66,45.72,45.58,45.6,34319.0,45.66,45.72,45.58,45.6,34319.0
2015-09-01 15:30:00,45.6,45.61,45.52,45.53,28755.0,45.6,45.61,45.52,45.53,28755.0
2015-09-01 15:40:00,45.54,45.57,45.45,45.55,75629.0,45.54,45.57,45.45,45.55,75629.0
2015-09-01 15:50:00,45.55,45.72,45.52,45.63,118422.0,45.55,45.72,45.52,45.63,118422.0
2015-09-02 09:30:00,46.25,46.73,46.12,46.3,36365.0,46.25,46.73,46.12,46.3,36365.0
2015-09-02 09:40:00,46.24,46.34,46.04,46.06,21193.0,46.24,46.34,46.04,46.06,21193.0
2015-09-02 09:50:00,46.07,46.08,45.96,45.96,14725.0,46.07,46.08,45.96,45.96,14725.0
2015-09-02 10:00:00,46.0,46.05,45.88,46.05,16430.0,46.0,46.05,45.88,46.05,16430.0
2015-09-02 10:10:00,46.01,46.11,45.85,45.85,13692.0,46.01,46.11,45.85,45.85,13692.0
2015-09-02 10:20:00,45.84,45.94,45.8,45.81,11446.0,45.84,45.94,45.8,45.81,11446.0
2015-09-02 10:30:00,45.79,45.9,45.75,45.8,12036.0,45.79,45.9,45.75,45.8,12036.0
2015-09-02 10:40:00,45.81,45.92,45.72,45.73,11444.0,45.81,45.92,45.72,45.73,11444.0
2015-09-02 10:50:00,45.75,45.86,45.72,45.86,12541.0,45.75,45.86,45.72,45.86,12541.0
2015-09-02 11:00:00,45.85,45.87,45.68,45.73,16214.0,45.85,45.87,45.68,45.73,16214.0
2015-09-02 11:10:00,45.74,45.77,45.64,45.73,12150.0,45.74,45.77,45.64,45.73,12150.0
2015-09-02 11:20:00,45.72,45.76,45.64,45.64,37249.0,45.72,45.76,45.64,45.64,37249.0
2015-09-02 11:30:00,45.64,45.67,45.52,45.55,14682.0,45.64,45.67,45.52,45.55,14682.0
2015-09-02 11:40:00,45.54,45.55,45.45,45.45,18792.0,45.54,45.55,45.45,45.45,18792.0
2015-09-02 11:50:00,45.45,45.51,45.38,45.51,17100.0,45.45,45.51,45.38,45.51,17100.0
2015-09-02 12:00:00,45.5,45.52,45.43,45.46,11522.0,45.5,45.52,45.43,45.46,11522.0
2015-09-02 12:10:00,45.48,45.49,45.44,45.46,9674.0,45.48,45.49,45.44,45.46,9674.0
2015-09-02 12:20:00,45.47,45.59,45.47,45.57,6602.0,45.47,45.59,45.47,45.57,6602.0
2015-09-02 12:30:00,45.58,45.64,45.58,45.64,3610.0,45.58,45.64,45.58,45.64,3610.0
2015-09-02 12:40:00,45.66,45.69,45.58,45.69,15244.0,45.66,45.69,45.58,45.69,15244.0
2015-09-02 12:50:00,45.68,45.75,45.63,45.75,5048.0,45.68,45.75,45.63,45.75,5048.0
2015-09-02 13:00:00,45.74,45.74,45.66,45.7,13299.0,45.74,45.74,45.66,45.7,13299.0
2015-09-02 13:10:00,45.74,45.79,45.74,45.75,6174.0,45.74,45.79,45.74,45.75,6174.0
2015-09-02 13:20:00,45.76,45.85,45.75,45.83,10777.0,45.76,45.85,45.75,45.83,10777.0
2015-09-02 13:30:00,45.82,45.87,45.77,45.77,12385.0,45.82,45.87,45.77,45.77,12385.0
2015-09-02 13:40:00,45.78,45.8,45.74,45.76,8197.0,45.78,45.8,45.74,45.76,8197.0
2015-09-02 13:50:00,45.75,45.78,45.69,45.78,6126.0,45.75,45.78,45.69,45.78,6126.0
2015-09-02 14:00:00,45.78,45.83,45.74,45.77,15665.0,45.78,45.83,45.74,45.77,15665.0
2015-09-02 14:10:00,45.77,45.93,45.77,45.91,8769.0,45.77,45.93,45.77,45.91,8769.0
2015-09-02 14:20:00,45.91,45.96,45.89,45.93,9489.0,45.91,45.96,45.89,45.93,9489.0
2015-09-02 14:30:00,45.92,45.93,45.84,45.85,10677.0,45.92,45.93,45.84,45.85,10677.0
2015-09-02 14:40:00,45.86,45.89,45.81,45.82,15276.0,45.86,45.89,45.81,45.82,15276.0
2015-09-02 14:50:00,45.82,45.9,45.82,45.9,13402.0,45.82,45.9,45.82,45.9,13402.0
2015-09-02 15:00:00,45.9,45.98,45.9,45.9,16287.0,45.9,45.98,45.9,45.9,16287.0
2015-09-02 15:10:00,45.91,45.97,45.86,45.91,19397.0,45.91,45.97,45.86,45.91,19397.0
2015-09-02 15:20:00,45.92,45.94,45.84,45.94,52180.0,45.92,45.94,45.84,45.94,52180.0
2015-09-02 15:30:00,45.94,45.97,45.88,45.95,43096.0,45.94,45.97,45.88,45.95,43096.0
2015-09-02 15:40:00,45.96,46.12,45.95,46.07,52686.0,45.96,46.12,45.95,46.07,52686.0
2015-09-02 15:50:00,46.07,46.32,46.07,46.32,74873.0,46.07,46.32,46.07,46.32,74873.0
2015-09-03 09:30:00,46.73,46.89,46.18,46.81,27603.0,46.73,46.89,46.18,46.81,27603.0
2015-09-03 09:40:00,46.86,46.96,46.79,46.88,31678.0,46.86,46.96,46.79,46.88,31678.0
2015-09-03 09:50:00,46.9,46.94,46.78,46.83,13140.0,46.9,46.94,46.78,46.83,13140.0
2015-09-03 10:00:00,46.83,46.88,46.7,46.87,24788.0,46.83,46.88,46.7,46.87,24788.0
2015-09-03 10:10:00,46.85,47.0,46.82,46.99,21274.0,46.85,47.0,46.82,46.99,21274.0
2015-09-03 10:20:00,47.0,47.17,46.99,47.14,23367.0,47.0,47.17,46.99,47.14,23367.0
2015-09-03 10:30:00,47.14,47.24,47.08,47.22,23035.0,47.14,47.24,47.08,47.22,23035.0
2015-09-03 10:40:00,47.22,47.29,47.16,47.29,18673.0,47.22,47.29,47.16,47.29,18673.0
2015-09-03 10:50:00,47.3,47.42,47.3,47.42,17848.0,47.3,47.42,47.3,47.42,17848.0
2015-09-03 11:00:00,47.43,47.48,47.35,47.47,28217.0,47.43,47.48,47.35,47.47,28217.0
2015-09-03 11:10:00,47.48,47.5,47.4,47.43,25148.0,47.48,47.5,47.4,47.43,25148.0
2015-09-03 11:20:00,47.44,47.44,47.35,47.43,18525.0,47.44,47.44,47.35,47.43,18525.0
2015-09-03 11:30:00,47.43,47.45,47.37,47.38,16637.0,47.43,47.45,47.37,47.38,16637.0
2015-09-03 11:40:00,47.39,47.45,47.38,47.44,13976.0,47.39,47.45,47.38,47.44,13976.0
2015-09-03 11:50:00,47.44,47.46,47.36,47.45,12835.0,47.44,47.46,47.36,47.45,12835.0
2015-09-03 12:00:00,47.45,47.52,47.44,47.52,16495.0,47.45,47.52,47.44,47.52,16495.0
2015-09-03 12:10:00,47.53,47.55,47.49,47.55,17716.0,47.53,47.55,47.49,47.55,17716.0
2015-09-03 12:20:00,47.56,47.59,47.53,47.57,18429.0,47.56,47.59,47.53,47.57,18429.0
2015-09-03 12:30:00,47.58,47.58,47.46,47.46,21971.0,47.58,47.58,47.46,47.46,21971.0
2015-09-03 12:40:00,47.46,47.53,47.39,47.53,13593.0,47.46,47.53,47.39,47.53,13593.0
2015-09-03 12:50:00,47.53,47.55,47.5,47.51,13099.0,47.53,47.55,47.5,47.51,13099.0
2015-09-03 13:00:00,47.51,47.51,47.3,47.32,9808.0,47.51,47.51,47.3,47.32,9808.0
2015-09-03 13:10:00,47.31,47.4,47.27,47.4,9559.0,47.31,47.4,47.27,47.4,9559.0
2015-09-03 13:20:00,47.41,47.49,47.36,47.48,10171.0,47.41,47.49,47.36,47.48,10171.0
2015-09-03 13:30:00,47.48,47.48,47.35,47.38,17163.0,47.48,47.48,47.35,47.38,17163.0
2015-09-03 13:40:00,47.37,47.39,47.3,47.38,11277.0,47.37,47.39,47.3,47.38,11277.0
2015-09-03 13:50:00,47.39,47.39,47.24,47.24,18025.0,47.39,47.39,47.24,47.24,18025.0
2015-09-03 14:00:00,47.24,47.28,47.15,47.16,17852.0,47.24,47.28,47.15,47.16,17852.0
2015-09-03 14:10:00,47.16,47.22,47.15,47.18,16585.0,47.16,47.22,47.15,47.18,16585.0
2015-09-03 14:20:00,47.18,47.25,47.14,47.25,13422.0,47.18,47.25,47.14,47.25,13422.0
2015-09-03 14:30:00,47.25,47.35,47.25,47.35,19151.0,47.25,47.35,47.25,47.35,19151.0
2015-09-03 14:40:00,47.35,47.42,47.32,47.4,13019.0,47.35,47.42,47.32,47.4,13019.0
2015-09-03 14:50:00,47.39,47.4,47.31,47.35,14821.0,47.39,47.4,47.31,47.35,14821.0
2015-09-03 15:00:00,47.37,47.41,47.23,47.24,22773.0,47.37,47.41,47.23,47.24,22773.0
2015-09-03 15:10:00,47.23,47.34,47.22,47.31,21669.0,47.23,47.34,47.22,47.31,21669.0
2015-09-03 15:20:00,47.32,47.35,47.2,47.24,25588.0,47.32,47.35,47.2,47.24,25588.0
2015-09-03 15:30:00,47.24,47.25,47.05,47.12,29989.0,47.24,47.25,47.05,47.12,29989.0
2015-09-03 15:40:00,47.11,47.26,47.06,47.2,45805.0,47.11,47.26,47.06,47.2,45805.0
2015-09-03 15:50:00,47.14,47.25,47.08,47.14,126093.0,47.14,47.25,47.08,47.14,126093.0
2015-09-04 09:30:00,46.49,46.93,46.36,46.73,25946.0,46.49,46.93,46.36,46.73,25946.0
2015-09-04 09:40:00,46.67,46.96,46.67,46.91,19507.0,46.67,46.96,46.67,46.91,19507.0
2015-09-04 09:50:00,46.92,46.92,46.72,46.75,18570.0,46.92,46.92,46.72,46.75,18570.0
2015-09-04 10:00:00,46.73,46.81,46.64,46.78,24400.0,46.73,46.81,46.64,46.78,24400.0
2015-09-04 10:10:00,46.78,46.82,46.72,46.74,24524.0,46.78,46.82,46.72,46.74,24524.0
2015-09-04 10:20:00,46.75,46.87,46.74,46.85,24617.0,46.75,46.87,46.74,46.85,24617.0
2015-09-04 10:30:00,46.85,46.88,46.78,46.8,48260.0,46.85,46.88,46.78,46.8,48260.0
2015-09-04 10:40:00,46.81,46.91,46.78,46.86,15754.0,46.81,46.91,46.78,46.86,15754.0
2015-09-04 10:50:00,46.85,46.95,46.85,46.93,10454.0,46.85,46.95,46.85,46.93,10454.0
2015-09-04 11:00:00,46.95,46.97,46.8,46.81,12537.0,46.95,46.97,46.8,46.81,12537.0
2015-09-04 11:10:00,46.8,46.9,46.79,46.9,7144.0,46.8,46.9,46.79,46.9,7144.0
2015-09-04 11:20:00,46.89,46.97,46.87,46.97,8808.0,46.89,46.97,46.87,46.97,8808.0
2015-09-04 11:30:00,46.95,46.96,46.87,46.87,6400.0,46.95,46.96,46.87,46.87,6400.0
2015-09-04 11:40:00,46.86,46.91,46.84,46.91,7431.0,46.86,46.91,46.84,46.91,7431.0
2015-09-04 11:50:00,46.93,46.97,46.9,46.91,8173.0,46.93,46.97,46.9,46.91,8173.0
2015-09-04 12:00:00,46.91,46.95,46.85,46.89,11684.0,46.91,46.95,46.85,46.89,11684.0
2015-09-04 12:10:00,46.88,46.9,46.76,46.79,7529.0,46.88,46.9,46.76,46.79,7529.0
2015-09-04 12:20:00,46.78,46.78,46.72,46.73,3305.0,46.78,46.78,46.72,46.73,3305.0
2015-09-04 12:30:00,46.72,46.79,46.7,46.73,10602.0,46.72,46.79,46.7,46.73,10602.0
2015-09-04 12:40:00,46.74,46.74,46.62,46.71,7106.0,46.74,46.74,46.62,46.71,7106.0
2015-09-04 12:50:00,46.71,46.71,46.6,46.6,6578.0,46.71,46.71,46.6,46.6,6578.0
2015-09-04 13:00:00,46.61,46.61,46.53,46.54,7560.0,46.61,46.61,46.53,46.54,7560.0
2015-09-04 13:10:00,46.54,46.62,46.54,46.59,10344.0,46.54,46.62,46.54,46.59,10344.0
2015-09-04 13:20:00,46.58,46.59,46.52,46.55,7034.0,46.58,46.59,46.52,46.55,7034.0
2015-09-04 13:30:00,46.56,46.63,46.54,46.6,10049.0,46.56,46.63,46.54,46.6,10049.0
2015-09-04 13:40:00,46.6,46.64,46.59,46.6,9689.0,46.6,46.64,46.59,46.6,9689.0
2015-09-04 13:50:00,46.6,46.65,46.6,46.61,12742.0,46.6,46.65,46.6,46.61,12742.0
2015-09-04 14:00:00,46.61,46.62,46.5,46.53,11296.0,46.61,46.62,46.5,46.53,11296.0
2015-09-04 14:10:00,46.52,46.55,46.47,46.48,6689.0,46.52,46.55,46.47,46.48,6689.0
2015-09-04 14:20:00,46.49,46.5,46.43,46.49,7290.0,46.49,46.5,46.43,46.49,7290.0
2015-09-04 14:30:00,46.49,46.51,46.41,46.42,9237.0,46.49,46.51,46.41,46.42,9237.0
2015-09-04 14:40:00,46.43,46.55,46.43,46.54,10478.0,46.43,46.55,46.43,46.54,10478.0
2015-09-04 14:50:00,46.54,46.56,46.47,46.54,11949.0,46.54,46.56,46.47,46.54,11949.0
2015-09-04 15:00:00,46.55,46.69,46.55,46.65,18085.0,46.55,46.69,46.55,46.65,18085.0
2015-09-04 15:10:00,46.66,46.67,46.6,46.66,19870.0,46.66,46.67,46.6,46.66,19870.0
2015-09-04 15:20:00,46.66,46.73,46.65,46.72,21936.0,46.66,46.73,46.65,46.72,21936.0
2015-09-04 15:30:00,46.72,46.76,46.69,46.7,41961.0,46.72,46.76,46.69,46.7,41961.0
2015-09-04 15:40:00,46.7,46.76,46.7,46.75,41566.0,46.7,46.76,46.7,46.75,41566.0
2015-09-04 15:50:00,46.74,46.76,46.59,46.6,59473.0,46.74,46.76,46.59,46.6,59473.0
2015-09-08 09:30:00,47.39,47.39,46.55,47.11,37253.0,47.39,47.39,46.55,47.11,37253.0
2015-09-08 09:40:00,47.11,47.11,47.04,47.09,69598.0,47.11,47.11,47.04,47.09,69598.0
2015-09-08 09:50:00,47.09,47.13,47.05,47.09,36478.0,47.09,47.13,47.05,47.09,36478.0
2015-09-08 10:00:00,47.12,47.2,47.07,47.11,21988.0,47.12,47.2,47.07,47.11,21988.0
2015-09-08 10:10:00,47.12,47.14,47.08,47.09,11488.0,47.12,47.14,47.08,47.09,11488.0
2015-09-08 10:20:00,47.09,47.09,47.0,47.08,8863.0,47.09,47.09,47.0,47.08,8863.0
2015-09-08 10:30:00,47.08,47.11,47.03,47.03,13009.0,47.08,47.11,47.03,47.03,13009.0
2015-09-08 10:40:00,47.04,47.04,46.94,47.01,10612.0,47.04,47.04,46.94,47.01,10612.0
2015-09-08 10:50:00,47.01,47.11,46.98,47.11,10691.0,47.01,47.11,46.98,47.11,10691.0
2015-09-08 11:00:00,47.09,47.1,47.03,47.07,11452.0,47.09,47.1,47.03,47.07,11452.0
2015-09-08 11:10:00,47.09,47.11,47.06,47.08,8512.0,47.09,47.11,47.06,47.08,8512.0
2015-09-08 11:20:00,47.08,47.12,47.07,47.1,13117.0,47.08,47.12,47.07,47.1,13117.0
2015-09-08 11:30:00,47.09,47.11,47.07,47.09,11715.0,47.09,47.11,47.07,47.09,11715.0
2015-09-08 11:40:00,47.08,47.11,47.07,47.11,10050.0,47.08,47.11,47.07,47.11,10050.0
2015-09-08 11:50:00,47.11,47.13,47.08,47.09,19889.0,47.11,47.13,47.08,47.09,19889.0
2015-09-08 12:00:00,47.08,47.13,47.08,47.12,22117.0,47.08,47.13,47.08,47.12,22117.0
2015-09-08 12:10:00,47.12,47.14,47.09,47.12,148493.0,47.12,47.14,47.09,47.12,148493.0
2015-09-08 12:20:00,47.12,47.37,47.1,47.37,56782.0,47.12,47.37,47.1,47.37,56782.0
2015-09-08 12:30:00,47.39,47.42,47.37,47.39,16331.0,47.39,47.42,47.37,47.39,16331.0
2015-09-08 12:40:00,47.38,47.52,47.38,47.52,15640.0,47.38,47.52,47.38,47.52,15640.0
2015-09-08 12:50:00,47.52,47.56,47.47,47.47,11356.0,47.52,47.56,47.47,47.47,11356.0
2015-09-08 13:00:00,47.48,47.51,47.43,47.47,9172.0,47.48,47.51,47.43,47.47,9172.0
2015-09-08 13:10:00,47.47,47.48,47.43,47.43,9712.0,47.47,47.48,47.43,47.43,9712.0
2015-09-08 13:20:00,47.43,47.44,47.35,47.41,6600.0,47.43,47.44,47.35,47.41,6600.0
2015-09-08 13:30:00,47.41,47.51,47.39,47.51,7523.0,47.41,47.51,47.39,47.51,7523.0
2015-09-08 13:40:00,47.52,47.58,47.51,47.58,11002.0,47.52,47.58,47.51,47.58,11002.0
2015-09-08 13:50:00,47.59,47.64,47.57,47.64,9551.0,47.59,47.64,47.57,47.64,9551.0
2015-09-08 14:00:00,47.65,47.68,47.64,47.67,11692.0,47.65,47.68,47.64,47.67,11692.0
2015-09-08 14:10:00,47.67,47.72,47.64,47.71,9467.0,47.67,47.72,47.64,47.71,9467.0
2015-09-08 14:20:00,47.72,47.79,47.72,47.74,13137.0,47.72,47.79,47.72,47.74,13137.0
2015-09-08 14:30:00,47.75,47.85,47.72,47.84,10830.0,47.75,47.85,47.72,47.84,10830.0
2015-09-08 14:40:00,47.84,47.9,47.84,47.85,11042.0,47.84,47.9,47.84,47.85,11042.0
2015-09-08 14:50:00,47.86,47.94,47.85,47.9,17797.0,47.86,47.94,47.85,47.9,17797.0
2015-09-08 15:00:00,47.9,47.94,47.86,47.9,16899.0,47.9,47.94,47.86,47.9,16899.0
2015-09-08 15:10:00,47.91,47.94,47.87,47.92,19860.0,47.91,47.94,47.87,47.92,19860.0
2015-09-08 15:20:00,47.92,47.98,47.88,47.98,32685.0,47.92,47.98,47.88,47.98,32685.0
2015-09-08 15:30:00,47.98,48.08,47.97,48.05,40928.0,47.98,48.08,47.97,48.05,40928.0
2015-09-08 15:40:00,48.05,48.06,48.01,48.05,28776.0,48.05,48.06,48.01,48.05,28776.0
2015-09-08 15:50:00,48.05,48.09,48.01,48.05,66614.0,48.05,48.09,48.01,48.05,66614.0
2015-09-09 09:30:00,48.07,48.2,46.02,48.03,27856.0,48.07,48.2,46.02,48.03,27856.0
2015-09-09 09:40:00,48.04,48.08,47.91,48.06,24519.0,48.04,48.08,47.91,48.06,24519.0
2015-09-09 09:50:00,48.06,48.15,48.04,48.15,12765.0,48.06,48.15,48.04,48.15,12765.0
2015-09-09 10:00:00,48.13,48.16,47.87,47.88,15170.0,48.13,48.16,47.87,47.88,15170.0
2015-09-09 10:10:00,47.9,48.0,47.9,47.95,14005.0,47.9,48.0,47.9,47.95,14005.0
2015-09-09 10:20:00,47.92,47.96,47.82,47.82,13148.0,47.92,47.96,47.82,47.82,13148.0
2015-09-09 10:30:00,47.83,47.85,47.72,47.77,18312.0,47.83,47.85,47.72,47.77,18312.0
2015-09-09 10:40:00,47.76,47.86,47.71,47.86,15521.0,47.76,47.86,47.71,47.86,15521.0
2015-09-09 10:50:00,47.87,47.9,47.81,47.9,37559.0,47.87,47.9,47.81,47.9,37559.0
2015-09-09 11:00:00,47.89,47.96,47.83,47.94,18845.0,47.89,47.96,47.83,47.94,18845.0
2015-09-09 11:10:00,47.94,47.98,47.89,47.89,17723.0,47.94,47.98,47.89,47.89,17723.0
2015-09-09 11:20:00,47.89,47.9,47.84,47.87,16516.0,47.89,47.9,47.84,47.87,16516.0
2015-09-09 11:30:00,47.89,47.95,47.88,47.94,19429.0,47.89,47.95,47.88,47.94,19429.0
2015-09-09 11:40:00,47.94,47.94,47.83,47.84,15341.0,47.94,47.94,47.83,47.84,15341.0
2015-09-09 11:50:00,47.83,47.87,47.8,47.87,21300.0,47.83,47.87,47.8,47.87,21300.0
2015-09-09 12:00:00,47.86,47.91,47.83,47.85,15900.0,47.86,47.91,47.83,47.85,15900.0
2015-09-09 12:10:00,47.84,47.9,47.84,47.88,14100.0,47.84,47.9,47.84,47.88,14100.0
2015-09-09 12:20:00,47.88,47.92,47.84,47.89,21043.0,47.88,47.92,47.84,47.89,21043.0
2015-09-09 12:30:00,47.89,47.92,47.84,47.87,15080.0,47.89,47.92,47.84,47.87,15080.0
2015-09-09 12:40:00,47.86,47.89,47.83,47.83,9973.0,47.86,47.89,47.83,47.83,9973.0
2015-09-09 12:50:00,47.82,47.82,47.71,47.73,9800.0,47.82,47.82,47.71,47.73,9800.0
2015-09-09 13:00:00,47.73,47.81,47.71,47.81,12637.0,47.73,47.81,47.71,47.81,12637.0
2015-09-09 13:10:00,47.82,47.88,47.81,47.88,9500.0,47.82,47.88,47.81,47.88,9500.0
2015-09-09 13:20:00,47.85,47.85,47.72,47.73,14679.0,47.85,47.85,47.72,47.73,14679.0
2015-09-09 13:30:00,47.71,47.72,47.65,47.66,19754.0,47.71,47.72,47.65,47.66,19754.0
2015-09-09 13:40:00,47.65,47.65,47.61,47.63,11083.0,47.65,47.65,47.61,47.63,11083.0
2015-09-09 13:50:00,47.63,47.63,47.54,47.54,18378.0,47.63,47.63,47.54,47.54,18378.0
2015-09-09 14:00:00,47.55,47.55,47.46,47.53,8359.0,47.55,47.55,47.46,47.53,8359.0
2015-09-09 14:10:00,47.52,47.61,47.52,47.58,8614.0,47.52,47.61,47.52,47.58,8614.0
2015-09-09 14:20:00,47.59,47.59,47.51,47.58,13462.0,47.59,47.59,47.51,47.58,13462.0
2015-09-09 14:30:00,47.58,47.58,47.5,47.53,16339.0,47.58,47.58,47.5,47.53,16339.0
2015-09-09 14:40:00,47.53,47.54,47.39,47.44,13522.0,47.53,47.54,47.39,47.44,13522.0
2015-09-09 14:50:00,47.43,47.54,47.43,47.5,13822.0,47.43,47.54,47.43,47.5,13822.0
2015-09-09 15:00:00,47.5,47.61,47.42,47.6,22192.0,47.5,47.61,47.42,47.6,22192.0
2015-09-09 15:10:00,47.59,47.65,47.5,47.59,26903.0,47.59,47.65,47.5,47.59,26903.0
2015-09-09 15:20:00,47.59,47.66,47.5,47.52,21484.0,47.59,47.66,47.5,47.52,21484.0
2015-09-09 15:30:00,47.52,47.52,47.36,47.36,31051.0,47.52,47.52,47.36,47.36,31051.0
2015-09-09 15:40:00,47.35,47.35,47.14,47.18,45213.0,47.35,47.35,47.14,47.18,45213.0
2015-09-09 15:50:00,47.19,47.25,47.1,47.2,71003.0,47.19,47.25,47.1,47.2,71003.0
2015-09-10 09:30:00,47.03,47.42,47.01,47.25,23213.0,47.03,47.42,47.01,47.25,23213.0
2015-09-10 09:40:00,47.25,47.48,47.24,47.46,12273.0,47.25,47.48,47.24,47.46,12273.0
2015-09-10 09:50:00,47.44,47.56,47.33,47.35,14960.0,47.44,47.56,47.33,47.35,14960.0
2015-09-10 10:00:00,47.35,47.41,47.16,47.19,15130.0,47.35,47.41,47.16,47.19,15130.0
2015-09-10 10:10:00,47.2,47.37,47.11,47.37,16007.0,47.2,47.37,47.11,47.37,16007.0
2015-09-10 10:20:00,47.39,47.52,47.36,47.49,16892.0,47.39,47.52,47.36,47.49,16892.0
2015-09-10 10:30:00,47.52,47.77,47.51,47.77,16338.0,47.52,47.77,47.51,47.77,16338.0
2015-09-10 10:40:00,47.77,47.98,47.77,47.98,31793.0,47.77,47.98,47.77,47.98,31793.0
2015-09-10 10:50:00,47.99,48.06,47.96,47.99,25826.0,47.99,48.06,47.96,47.99,25826.0
2015-09-10 11:00:00,47.99,47.99,47.74,47.76,16327.0,47.99,47.99,47.74,47.76,16327.0
2015-09-10 11:10:00,47.77,47.77,47.69,47.69,10896.0,47.77,47.77,47.69,47.69,10896.0
2015-09-10 11:20:00,47.69,47.73,47.64,47.73,9020.0,47.69,47.73,47.64,47.73,9020.0
2015-09-10 11:30:00,47.74,47.82,47.7,47.81,12696.0,47.74,47.82,47.7,47.81,12696.0
2015-09-10 11:40:00,47.79,47.81,47.71,47.74,10265.0,47.79,47.81,47.71,47.74,10265.0
2015-09-10 11:50:00,47.74,47.82,47.71,47.78,9735.0,47.74,47.82,47.71,47.78,9735.0
2015-09-10 12:00:00,47.79,47.85,47.73,47.85,8683.0,47.79,47.85,47.73,47.85,8683.0
2015-09-10 12:10:00,47.85,47.86,47.78,47.81,9272.0,47.85,47.86,47.78,47.81,9272.0
2015-09-10 12:20:00,47.81,47.85,47.77,47.79,10068.0,47.81,47.85,47.77,47.79,10068.0
2015-09-10 12:30:00,47.77,47.81,47.73,47.81,13800.0,47.77,47.81,47.73,47.81,13800.0
2015-09-10 12:40:00,47.81,47.81,47.71,47.73,26123.0,47.81,47.81,47.71,47.73,26123.0
2015-09-10 12:50:00,47.73,47.74,47.68,47.71,23578.0,47.73,47.74,47.68,47.71,23578.0
2015-09-10 13:00:00,47.72,47.72,47.64,47.69,9746.0,47.72,47.72,47.64,47.69,9746.0
2015-09-10 13:10:00,47.69,47.75,47.68,47.75,20672.0,47.69,47.75,47.68,47.75,20672.0
2015-09-10 13:20:00,47.76,47.91,47.74,47.9,19686.0,47.76,47.91,47.74,47.9,19686.0
2015-09-10 13:30:00,47.91,48.06,47.9,48.05,25226.0,47.91,48.06,47.9,48.05,25226.0
2015-09-10 13:40:00,48.05,48.06,47.91,47.92,18311.0,48.05,48.06,47.91,47.92,18311.0
2015-09-10 13:50:00,47.92,47.92,47.77,47.78,11493.0,47.92,47.92,47.77,47.78,11493.0
2015-09-10 14:00:00,47.79,47.81,47.7,47.7,19697.0,47.79,47.81,47.7,47.7,19697.0
2015-09-10 14:10:00,47.7,47.71,47.58,47.59,27292.0,47.7,47.71,47.58,47.59,27292.0
2015-09-10 14:20:00,47.59,47.62,47.55,47.58,19327.0,47.59,47.62,47.55,47.58,19327.0
2015-09-10 14:30:00,47.58,47.7,47.57,47.68,25779.0,47.58,47.7,47.57,47.68,25779.0
2015-09-10 14:40:00,47.69,47.73,47.62,47.62,8509.0,47.69,47.73,47.62,47.62,8509.0
2015-09-10 14:50:00,47.63,47.65,47.53,47.54,5954.0,47.63,47.65,47.53,47.54,5954.0
2015-09-10 15:00:00,47.51,47.54,47.46,47.51,14932.0,47.51,47.54,47.46,47.51,14932.0
2015-09-10 15:10:00,47.52,47.7,47.52,47.6,18892.0,47.52,47.7,47.52,47.6,18892.0
2015-09-10 15:20:00,47.61,47.66,47.53,47.57,17730.0,47.61,47.66,47.53,47.57,17730.0
2015-09-10 15:30:00,47.55,47.6,47.47,47.57,17445.0,47.55,47.6,47.47,47.57,17445.0
2015-09-10 15:40:00,47.56,47.56,47.45,47.49,21988.0,47.56,47.56,47.45,47.49,21988.0
2015-09-10 15:50:00,47.5,47.64,47.48,47.61,65484.0,47.5,47.64,47.48,47.61,65484.0
2015-09-11 09:30:00,47.32,47.65,47.32,47.6,12983.0,47.32,47.65,47.32,47.6,12983.0
2015-09-11 09:40:00,47.55,47.63,47.52,47.57,21535.0,47.55,47.63,47.52,47.57,21535.0
2015-09-11 09:50:00,47.54,47.62,47.51,47.51,11002.0,47.54,47.62,47.51,47.51,11002.0
2015-09-11 10:00:00,47.51,47.51,47.34,47.47,21783.0,47.51,47.51,47.34,47.47,21783.0
2015-09-11 10:10:00,47.46,47.57,47.44,47.57,9162.0,47.46,47.57,47.44,47.57,9162.0
2015-09-11 10:20:00,47.58,47.64,47.52,47.52,8457.0,47.58,47.64,47.52,47.52,8457.0
2015-09-11 10:30:00,47.54,47.59,47.5,47.55,8478.0,47.54,47.59,47.5,47.55,8478.0
2015-09-11 10:40:00,47.55,47.61,47.51,47.6,9418.0,47.55,47.61,47.51,47.6,9418.0
2015-09-11 10:50:00,47.6,47.61,47.45,47.45,7706.0,47.6,47.61,47.45,47.45,7706.0
2015-09-11 11:00:00,47.47,47.56,47.45,47.52,12368.0,47.47,47.56,47.45,47.52,12368.0
2015-09-11 11:10:00,47.52,47.56,47.5,47.56,13659.0,47.52,47.56,47.5,47.56,13659.0
2015-09-11 11:20:00,47.56,47.63,47.53,47.63,10001.0,47.56,47.63,47.53,47.63,10001.0
2015-09-11 11:30:00,47.64,47.76,47.61,47.76,12200.0,47.64,47.76,47.61,47.76,12200.0
2015-09-11 11:40:00,47.76,47.76,47.69,47.75,16521.0,47.76,47.76,47.69,47.75,16521.0
2015-09-11 11:50:00,47.76,47.87,47.76,47.87,13878.0,47.76,47.87,47.76,47.87,13878.0
2015-09-11 12:00:00,47.88,47.9,47.81,47.81,6800.0,47.88,47.9,47.81,47.81,6800.0
2015-09-11 12:10:00,47.82,47.93,47.82,47.93,8395.0,47.82,47.93,47.82,47.93,8395.0
2015-09-11 12:20:00,47.93,47.94,47.89,47.91,7805.0,47.93,47.94,47.89,47.91,7805.0
2015-09-11 12:30:00,47.91,47.92,47.88,47.88,5991.0,47.91,47.92,47.88,47.88,5991.0
2015-09-11 12:40:00,47.88,47.98,47.88,47.98,7847.0,47.88,47.98,47.88,47.98,7847.0
2015-09-11 12:50:00,47.99,48.03,47.94,47.98,11176.0,47.99,48.03,47.94,47.98,11176.0
2015-09-11 13:00:00,47.98,48.0,47.95,47.95,8600.0,47.98,48.0,47.95,47.95,8600.0
2015-09-11 13:10:00,47.96,47.98,47.89,47.89,7651.0,47.96,47.98,47.89,47.89,7651.0
2015-09-11 13:20:00,47.88,47.88,47.82,47.84,5900.0,47.88,47.88,47.82,47.84,5900.0
2015-09-11 13:30:00,47.83,47.85,47.74,47.76,7810.0,47.83,47.85,47.74,47.76,7810.0
2015-09-11 13:40:00,47.76,47.81,47.75,47.81,7128.0,47.76,47.81,47.75,47.81,7128.0
2015-09-11 13:50:00,47.81,47.84,47.78,47.8,8945.0,47.81,47.84,47.78,47.8,8945.0
2015-09-11 14:00:00,47.78,47.79,47.75,47.77,7209.0,47.78,47.79,47.75,47.77,7209.0
2015-09-11 14:10:00,47.78,47.81,47.76,47.81,7705.0,47.78,47.81,47.76,47.81,7705.0
2015-09-11 14:20:00,47.81,47.87,47.81,47.84,8008.0,47.81,47.87,47.81,47.84,8008.0
2015-09-11 14:30:00,47.85,47.95,47.85,47.91,11119.0,47.85,47.95,47.85,47.91,11119.0
2015-09-11 14:40:00,47.9,47.92,47.85,47.87,15208.0,47.9,47.92,47.85,47.87,15208.0
2015-09-11 14:50:00,47.86,47.89,47.83,47.85,15821.0,47.86,47.89,47.83,47.85,15821.0
2015-09-11 15:00:00,47.85,47.93,47.84,47.9,21834.0,47.85,47.93,47.84,47.9,21834.0
2015-09-11 15:10:00,47.9,47.9,47.87,47.87,21422.0,47.9,47.9,47.87,47.87,21422.0
2015-09-11 15:20:00,47.87,47.89,47.86,47.86,16304.0,47.87,47.89,47.86,47.86,16304.0
2015-09-11 15:30:00,47.87,47.87,47.82,47.86,16526.0,47.87,47.87,47.82,47.86,16526.0
2015-09-11 15:40:00,47.85,47.86,47.82,47.84,39915.0,47.85,47.86,47.82,47.84,39915.0
2015-09-11 15:50:00,47.83,47.9,47.82,47.88,108332.0,47.83,47.9,47.82,47.88,108332.0
2015-09-14 09:30:00,48.11,48.11,47.85,47.94,9979.0,48.11,48.11,47.85,47.94,9979.0
2015-09-14 09:40:00,47.96,48.1,47.96,47.99,16049.0,47.96,48.1,47.96,47.99,16049.0
2015-09-14 09:50:00,47.99,47.99,47.89,47.9,6120.0,47.99,47.99,47.89,47.9,6120.0
2015-09-14 10:00:00,47.92,47.98,47.88,47.95,18757.0,47.92,47.98,47.88,47.95,18757.0
2015-09-14 10:10:00,47.96,48.04,47.91,48.01,18125.0,47.96,48.04,47.91,48.01,18125.0
2015-09-14 10:20:00,48.0,48.02,47.91,47.92,7991.0,48.0,48.02,47.91,47.92,7991.0
2015-09-14 10:30:00,47.94,47.98,47.9,47.97,9981.0,47.94,47.98,47.9,47.97,9981.0
2015-09-14 10:40:00,47.96,47.96,47.86,47.87,10993.0,47.96,47.96,47.86,47.87,10993.0
2015-09-14 10:50:00,47.87,47.88,47.8,47.84,13124.0,47.87,47.88,47.8,47.84,13124.0
2015-09-14 11:00:00,47.87,47.89,47.85,47.88,7859.0,47.87,47.89,47.85,47.88,7859.0
2015-09-14 11:10:00,47.88,47.89,47.77,47.79,8301.0,47.88,47.89,47.77,47.79,8301.0
2015-09-14 11:20:00,47.8,47.8,47.69,47.72,6400.0,47.8,47.8,47.69,47.72,6400.0
2015-09-14 11:30:00,47.7,47.74,47.69,47.73,6347.0,47.7,47.74,47.69,47.73,6347.0
2015-09-14 11:40:00,47.72,47.73,47.66,47.72,7300.0,47.72,47.73,47.66,47.72,7300.0
2015-09-14 11:50:00,47.71,47.76,47.69,47.73,16929.0,47.71,47.76,47.69,47.73,16929.0
2015-09-14 12:00:00,47.73,47.74,47.72,47.73,7206.0,47.73,47.74,47.72,47.73,7206.0
2015-09-14 12:10:00,47.73,47.75,47.68,47.72,8278.0,47.73,47.75,47.68,47.72,8278.0
2015-09-14 12:20:00,47.72,47.75,47.7,47.7,16468.0,47.72,47.75,47.7,47.7,16468.0
2015-09-14 12:30:00,47.7,47.71,47.68,47.7,26916.0,47.7,47.71,47.68,47.7,26916.0
2015-09-14 12:40:00,47.69,47.71,47.67,47.69,8300.0,47.69,47.71,47.67,47.69,8300.0
2015-09-14 12:50:00,47.69,47.74,47.68,47.71,4500.0,47.69,47.74,47.68,47.71,4500.0
2015-09-14 13:00:00,47.72,47.72,47.68,47.69,4927.0,47.72,47.72,47.68,47.69,4927.0
2015-09-14 13:10:00,47.69,47.7,47.67,47.68,11650.0,47.69,47.7,47.67,47.68,11650.0
2015-09-14 13:20:00,47.68,47.68,47.62,47.65,9300.0,47.68,47.68,47.62,47.65,9300.0
2015-09-14 13:30:00,47.65,47.74,47.65,47.74,11800.0,47.65,47.74,47.65,47.74,11800.0
2015-09-14 13:40:00,47.75,47.77,47.74,47.75,24561.0,47.75,47.77,47.74,47.75,24561.0
2015-09-14 13:50:00,47.75,47.79,47.72,47.78,16300.0,47.75,47.79,47.72,47.78,16300.0
2015-09-14 14:00:00,47.78,47.78,47.71,47.73,8251.0,47.78,47.78,47.71,47.73,8251.0
2015-09-14 14:10:00,47.74,47.76,47.73,47.74,5911.0,47.74,47.76,47.73,47.74,5911.0
2015-09-14 14:20:00,47.75,47.77,47.71,47.73,14014.0,47.75,47.77,47.71,47.73,14014.0
2015-09-14 14:30:00,47.73,47.75,47.71,47.75,8620.0,47.73,47.75,47.71,47.75,8620.0
2015-09-14 14:40:00,47.76,47.78,47.74,47.74,12364.0,47.76,47.78,47.74,47.74,12364.0
2015-09-14 14:50:00,47.73,47.75,47.71,47.72,23158.0,47.73,47.75,47.71,47.72,23158.0
2015-09-14 15:00:00,47.71,47.73,47.67,47.71,11698.0,47.71,47.73,47.67,47.71,11698.0
2015-09-14 15:10:00,47.72,47.74,47.71,47.72,33552.0,47.72,47.74,47.71,47.72,33552.0
2015-09-14 15:20:00,47.71,47.73,47.67,47.7,18654.0,47.71,47.73,47.67,47.7,18654.0
2015-09-14 15:30:00,47.7,47.7,47.64,47.66,20411.0,47.7,47.7,47.64,47.66,20411.0
2015-09-14 15:40:00,47.66,47.68,47.63,47.68,27928.0,47.66,47.68,47.63,47.68,27928.0
2015-09-14 15:50:00,47.67,47.7,47.65,47.68,47540.0,47.67,47.7,47.65,47.68,47540.0
2015-09-15 09:30:00,47.68,47.98,47.68,47.88,10066.0,47.68,47.98,47.68,47.88,10066.0
2015-09-15 09:40:00,47.88,47.91,47.84,47.91,12800.0,47.88,47.91,47.84,47.91,12800.0
2015-09-15 09:50:00,47.93,48.0,47.91,47.94,9859.0,47.93,48.0,47.91,47.94,9859.0
2015-09-15 10:00:00,47.92,47.94,47.86,47.89,11500.0,47.92,47.94,47.86,47.89,11500.0
2015-09-15 10:10:00,47.88,47.95,47.87,47.94,11811.0,47.88,47.95,47.87,47.94,11811.0
2015-09-15 10:20:00,47.96,47.98,47.9,47.91,16844.0,47.96,47.98,47.9,47.91,16844.0
2015-09-15 10:30:00,47.92,48.0,47.91,47.98,18279.0,47.92,48.0,47.91,47.98,18279.0
2015-09-15 10:40:00,47.98,48.13,47.98,48.07,11946.0,47.98,48.13,47.98,48.07,11946.0
2015-09-15 10:50:00,48.1,48.1,48.06,48.07,14720.0,48.1,48.1,48.06,48.07,14720.0
2015-09-15 11:00:00,48.08,48.09,48.01,48.01,23702.0,48.08,48.09,48.01,48.01,23702.0
2015-09-15 11:10:00,48.01,48.09,48.0,48.07,6327.0,48.01,48.09,48.0,48.07,6327.0
2015-09-15 11:20:00,48.07,48.12,48.06,48.06,16000.0,48.07,48.12,48.06,48.06,16000.0
2015-09-15 11:30:00,48.06,48.07,47.97,48.01,10100.0,48.06,48.07,47.97,48.01,10100.0
2015-09-15 11:40:00,48.02,48.02,47.99,48.0,13674.0,48.02,48.02,47.99,48.0,13674.0
2015-09-15 11:50:00,48.0,48.05,48.0,48.04,6022.0,48.0,48.05,48.0,48.04,6022.0
2015-09-15 12:00:00,48.04,48.07,48.01,48.03,11740.0,48.04,48.07,48.01,48.03,11740.0
2015-09-15 12:10:00,48.03,48.08,48.03,48.07,13265.0,48.03,48.08,48.03,48.07,13265.0
2015-09-15 12:20:00,48.07,48.07,48.03,48.05,6289.0,48.07,48.07,48.03,48.05,6289.0
2015-09-15 12:30:00,48.06,48.06,48.02,48.02,12995.0,48.06,48.06,48.02,48.02,12995.0
2015-09-15 12:40:00,48.03,48.03,47.99,48.01,10624.0,48.03,48.03,47.99,48.01,10624.0
2015-09-15 12:50:00,48.01,48.03,47.99,47.99,8402.0,48.01,48.03,47.99,47.99,8402.0
2015-09-15 13:00:00,47.98,48.01,47.97,48.01,3734.0,47.98,48.01,47.97,48.01,3734.0
2015-09-15 13:10:00,48.0,48.02,47.97,48.02,21122.0,48.0,48.02,47.97,48.02,21122.0
2015-09-15 13:20:00,48.02,48.06,48.0,48.05,36169.0,48.02,48.06,48.0,48.05,36169.0
2015-09-15 13:30:00,48.06,48.13,48.05,48.08,26236.0,48.06,48.13,48.05,48.08,26236.0
2015-09-15 13:40:00,48.09,48.1,48.03,48.03,9800.0,48.09,48.1,48.03,48.03,9800.0
2015-09-15 13:50:00,48.02,48.03,47.99,48.02,7403.0,48.02,48.03,47.99,48.02,7403.0
2015-09-15 14:00:00,48.03,48.04,48.01,48.02,11999.0,48.03,48.04,48.01,48.02,11999.0
2015-09-15 14:10:00,48.03,48.11,48.02,48.11,20706.0,48.03,48.11,48.02,48.11,20706.0
2015-09-15 14:20:00,48.11,48.11,48.05,48.06,13398.0,48.11,48.11,48.05,48.06,13398.0
2015-09-15 14:30:00,48.06,48.08,48.05,48.06,20884.0,48.06,48.08,48.05,48.06,20884.0
2015-09-15 14:40:00,48.06,48.09,48.05,48.07,15391.0,48.06,48.09,48.05,48.07,15391.0
2015-09-15 14:50:00,48.08,48.1,48.05,48.08,17026.0,48.08,48.1,48.05,48.08,17026.0
2015-09-15 15:00:00,48.09,48.11,48.06,48.1,20173.0,48.09,48.11,48.06,48.1,20173.0
2015-09-15 15:10:00,48.1,48.15,48.08,48.12,22515.0,48.1,48.15,48.08,48.12,22515.0
2015-09-15 15:20:00,48.13,48.15,48.09,48.14,23364.0,48.13,48.15,48.09,48.14,23364.0
2015-09-15 15:30:00,48.13,48.14,48.08,48.09,20534.0,48.13,48.14,48.08,48.09,20534.0
2015-09-15 15:40:00,48.09,48.12,48.05,48.07,36089.0,48.09,48.12,48.05,48.07,36089.0
2015-09-15 15:50:00,48.07,48.09,48.01,48.05,77653.0,48.07,48.09,48.01,48.05,77653.0
2015-09-16 09:30:00,48.2,48.25,48.08,48.22,13372.0,48.2,48.25,48.08,48.22,13372.0
2015-09-16 09:40:00,48.21,48.21,48.05,48.06,9479.0,48.21,48.21,48.05,48.06,9479.0
2015-09-16 09:50:00,48.07,48.17,48.07,48.14,5400.0,48.07,48.17,48.07,48.14,5400.0
2015-09-16 10:00:00,48.15,48.23,48.06,48.2,13902.0,48.15,48.23,48.06,48.2,13902.0
2015-09-16 10:10:00,48.2,48.39,48.2,48.36,14560.0,48.2,48.39,48.2,48.36,14560.0
2015-09-16 10:20:00,48.36,48.39,48.22,48.22,14464.0,48.36,48.39,48.22,48.22,14464.0
2015-09-16 10:30:00,48.21,48.26,48.18,48.19,10053.0,48.21,48.26,48.18,48.19,10053.0
2015-09-16 10:40:00,48.19,48.24,48.18,48.22,7247.0,48.19,48.24,48.18,48.22,7247.0
2015-09-16 10:50:00,48.21,48.24,48.2,48.24,6169.0,48.21,48.24,48.2,48.24,6169.0
2015-09-16 11:00:00,48.23,48.32,48.21,48.32,8690.0,48.23,48.32,48.21,48.32,8690.0
2015-09-16 11:10:00,48.32,48.4,48.31,48.33,11644.0,48.32,48.4,48.31,48.33,11644.0
2015-09-16 11:20:00,48.33,48.37,48.32,48.36,23325.0,48.33,48.37,48.32,48.36,23325.0
2015-09-16 11:30:00,48.37,48.38,48.26,48.26,16000.0,48.37,48.38,48.26,48.26,16000.0
2015-09-16 11:40:00,48.25,48.3,48.25,48.26,7000.0,48.25,48.3,48.25,48.26,7000.0
2015-09-16 11:50:00,48.26,48.33,48.26,48.31,6100.0,48.26,48.33,48.26,48.31,6100.0
2015-09-16 12:00:00,48.31,48.34,48.24,48.27,6400.0,48.31,48.34,48.24,48.27,6400.0
2015-09-16 12:10:00,48.29,48.29,48.26,48.26,10543.0,48.29,48.29,48.26,48.26,10543.0
2015-09-16 12:20:00,48.27,48.28,48.26,48.26,9381.0,48.27,48.28,48.26,48.26,9381.0
2015-09-16 12:30:00,48.28,48.36,48.24,48.36,8700.0,48.28,48.36,48.24,48.36,8700.0
2015-09-16 12:40:00,48.36,48.36,48.26,48.26,7500.0,48.36,48.36,48.26,48.26,7500.0
2015-09-16 12:50:00,48.26,48.26,48.18,48.18,13962.0,48.26,48.26,48.18,48.18,13962.0
2015-09-16 13:00:00,48.17,48.21,48.1,48.2,20057.0,48.17,48.21,48.1,48.2,20057.0
2015-09-16 13:10:00,48.18,48.18,48.13,48.15,9078.0,48.18,48.18,48.13,48.15,9078.0
2015-09-16 13:20:00,48.14,48.14,48.08,48.1,16333.0,48.14,48.14,48.08,48.1,16333.0
2015-09-16 13:30:00,48.09,48.13,48.09,48.11,13058.0,48.09,48.13,48.09,48.11,13058.0
2015-09-16 13:40:00,48.12,48.12,48.07,48.07,16806.0,48.12,48.12,48.07,48.07,16806.0
2015-09-16 13:50:00,48.07,48.12,48.07,48.1,19526.0,48.07,48.12,48.07,48.1,19526.0
2015-09-16 14:00:00,48.09,48.09,48.03,48.04,27883.0,48.09,48.09,48.03,48.04,27883.0
2015-09-16 14:10:00,48.03,48.03,47.93,47.95,14014.0,48.03,48.03,47.93,47.95,14014.0
2015-09-16 14:20:00,47.94,47.94,47.88,47.9,14409.0,47.94,47.94,47.88,47.9,14409.0
2015-09-16 14:30:00,47.92,48.0,47.92,47.97,14972.0,47.92,48.0,47.92,47.97,14972.0
2015-09-16 14:40:00,47.96,48.03,47.94,48.03,10226.0,47.96,48.03,47.94,48.03,10226.0
2015-09-16 14:50:00,48.03,48.07,47.99,48.04,20814.0,48.03,48.07,47.99,48.04,20814.0
2015-09-16 15:00:00,48.04,48.08,48.03,48.03,17800.0,48.04,48.08,48.03,48.03,17800.0
2015-09-16 15:10:00,48.03,48.06,48.0,48.02,32462.0,48.03,48.06,48.0,48.02,32462.0
2015-09-16 15:20:00,48.02,48.07,48.01,48.06,27385.0,48.02,48.07,48.01,48.06,27385.0
2015-09-16 15:30:00,48.05,48.12,48.05,48.1,29376.0,48.05,48.12,48.05,48.1,29376.0
2015-09-16 15:40:00,48.09,48.14,48.09,48.11,25686.0,48.09,48.14,48.09,48.11,25686.0
2015-09-16 15:50:00,48.11,48.18,48.1,48.13,67334.0,48.11,48.18,48.1,48.13,67334.0
2015-09-17 09:30:00,48.03,48.17,47.71,48.13,8269.0,48.03,48.17,47.71,48.13,8269.0
2015-09-17 09:40:00,48.17,48.19,47.99,48.02,6650.0,48.17,48.19,47.99,48.02,6650.0
2015-09-17 09:50:00,47.98,48.06,47.91,48.04,5312.0,47.98,48.06,47.91,48.04,5312.0
2015-09-17 10:00:00,48.03,48.15,48.02,48.07,9122.0,48.03,48.15,48.02,48.07,9122.0
2015-09-17 10:10:00,48.05,48.27,48.03,48.2,37474.0,48.05,48.27,48.03,48.2,37474.0
2015-09-17 10:20:00,48.22,48.22,48.0,48.01,9263.0,48.22,48.22,48.0,48.01,9263.0
2015-09-17 10:30:00,48.01,48.07,47.96,48.06,9500.0,48.01,48.07,47.96,48.06,9500.0
2015-09-17 10:40:00,48.05,48.11,48.04,48.07,8896.0,48.05,48.11,48.04,48.07,8896.0
2015-09-17 10:50:00,48.07,48.1,48.05,48.06,15940.0,48.07,48.1,48.05,48.06,15940.0
2015-09-17 11:00:00,48.05,48.1,48.03,48.06,4882.0,48.05,48.1,48.03,48.06,4882.0
2015-09-17 11:10:00,48.06,48.14,48.05,48.12,6891.0,48.06,48.14,48.05,48.12,6891.0
2015-09-17 11:20:00,48.11,48.18,48.1,48.17,8111.0,48.11,48.18,48.1,48.17,8111.0
2015-09-17 11:30:00,48.16,48.16,48.12,48.15,5579.0,48.16,48.16,48.12,48.15,5579.0
2015-09-17 11:40:00,48.16,48.18,48.13,48.14,6008.0,48.16,48.18,48.13,48.14,6008.0
2015-09-17 11:50:00,48.13,48.15,48.07,48.07,8151.0,48.13,48.15,48.07,48.07,8151.0
2015-09-17 12:00:00,48.08,48.13,48.06,48.12,11900.0,48.08,48.13,48.06,48.12,11900.0
2015-09-17 12:10:00,48.11,48.17,48.11,48.13,15569.0,48.11,48.17,48.11,48.13,15569.0
2015-09-17 12:20:00,48.13,48.13,48.1,48.12,2700.0,48.13,48.13,48.1,48.12,2700.0
2015-09-17 12:30:00,48.13,48.16,48.12,48.13,8150.0,48.13,48.16,48.12,48.13,8150.0
2015-09-17 12:40:00,48.12,48.12,48.04,48.09,5930.0,48.12,48.12,48.04,48.09,5930.0
2015-09-17 12:50:00,48.09,48.15,48.08,48.13,9726.0,48.09,48.15,48.08,48.13,9726.0
2015-09-17 13:00:00,48.12,48.15,48.12,48.13,3737.0,48.12,48.15,48.12,48.13,3737.0
2015-09-17 13:10:00,48.12,48.13,48.06,48.13,14516.0,48.12,48.13,48.06,48.13,14516.0
2015-09-17 13:20:00,48.13,48.13,48.1,48.1,10990.0,48.13,48.13,48.1,48.1,10990.0
2015-09-17 13:30:00,48.1,48.12,48.08,48.09,4799.0,48.1,48.12,48.08,48.09,4799.0
2015-09-17 13:40:00,48.1,48.11,48.04,48.05,29872.0,48.1,48.11,48.04,48.05,29872.0
2015-09-17 13:50:00,48.07,48.07,48.0,48.0,7034.0,48.07,48.07,48.0,48.0,7034.0
2015-09-17 14:00:00,48.04,48.22,47.88,48.03,7200.0,48.04,48.22,47.88,48.03,7200.0
2015-09-17 14:10:00,48.07,48.21,48.07,48.16,10385.0,48.07,48.21,48.07,48.16,10385.0
2015-09-17 14:20:00,48.11,48.16,48.02,48.11,8148.0,48.11,48.16,48.02,48.11,8148.0
2015-09-17 14:30:00,48.11,48.18,48.07,48.14,17329.0,48.11,48.18,48.07,48.14,17329.0
2015-09-17 14:40:00,48.15,48.41,48.13,48.36,29824.0,48.15,48.41,48.13,48.36,29824.0
2015-09-17 14:50:00,48.36,48.41,48.32,48.34,15028.0,48.36,48.41,48.32,48.34,15028.0
2015-09-17 15:00:00,48.36,48.38,48.2,48.23,16204.0,48.36,48.38,48.2,48.23,16204.0
2015-09-17 15:10:00,48.2,48.21,48.01,48.05,10435.0,48.2,48.21,48.01,48.05,10435.0
2015-09-17 15:20:00,48.04,48.04,47.82,47.92,10568.0,48.04,48.04,47.82,47.92,10568.0
2015-09-17 15:30:00,47.91,48.05,47.91,47.95,42709.0,47.91,48.05,47.91,47.95,42709.0
2015-09-17 15:40:00,47.97,48.04,47.95,47.97,39476.0,47.97,48.04,47.95,47.97,39476.0
2015-09-17 15:50:00,47.96,47.97,47.82,47.89,84238.0,47.96,47.97,47.82,47.89,84238.0
2015-09-18 09:30:00,47.2,47.88,47.2,47.7,121854.0,47.2,47.88,47.2,47.7,121854.0
2015-09-18 09:40:00,47.73,47.73,47.42,47.43,27965.0,47.73,47.73,47.42,47.43,27965.0
2015-09-18 09:50:00,47.45,47.5,47.37,47.43,19236.0,47.45,47.5,47.37,47.43,19236.0
2015-09-18 10:00:00,47.42,47.51,47.41,47.46,22088.0,47.42,47.51,47.41,47.46,22088.0
2015-09-18 10:10:00,47.51,47.61,47.49,47.51,16223.0,47.51,47.61,47.49,47.51,16223.0
2015-09-18 10:20:00,47.52,47.67,47.52,47.61,30694.0,47.52,47.67,47.52,47.61,30694.0
2015-09-18 10:30:00,47.61,47.62,47.46,47.48,13502.0,47.61,47.62,47.46,47.48,13502.0
2015-09-18 10:40:00,47.48,47.56,47.44,47.53,16860.0,47.48,47.56,47.44,47.53,16860.0
2015-09-18 10:50:00,47.54,47.57,47.52,47.56,22562.0,47.54,47.57,47.52,47.56,22562.0
2015-09-18 11:00:00,47.55,47.63,47.55,47.58,22174.0,47.55,47.63,47.55,47.58,22174.0
2015-09-18 11:10:00,47.58,47.61,47.52,47.55,14399.0,47.58,47.61,47.52,47.55,14399.0
2015-09-18 11:20:00,47.55,47.59,47.51,47.51,22215.0,47.55,47.59,47.51,47.51,22215.0
2015-09-18 11:30:00,47.5,47.57,47.5,47.57,17029.0,47.5,47.57,47.5,47.57,17029.0
2015-09-18 11:40:00,47.57,47.74,47.55,47.69,12990.0,47.57,47.74,47.55,47.69,12990.0
2015-09-18 11:50:00,47.69,47.69,47.55,47.55,15500.0,47.69,47.69,47.55,47.55,15500.0
2015-09-18 12:00:00,47.54,47.57,47.5,47.5,6353.0,47.54,47.57,47.5,47.5,6353.0
2015-09-18 12:10:00,47.49,47.49,47.4,47.47,10866.0,47.49,47.49,47.4,47.47,10866.0
2015-09-18 12:20:00,47.45,47.46,47.39,47.45,6442.0,47.45,47.46,47.39,47.45,6442.0
2015-09-18 12:30:00,47.45,47.47,47.4,47.43,13753.0,47.45,47.47,47.4,47.43,13753.0
2015-09-18 12:40:00,47.42,47.42,47.34,47.41,6126.0,47.42,47.42,47.34,47.41,6126.0
2015-09-18 12:50:00,47.41,47.44,47.4,47.42,11870.0,47.41,47.44,47.4,47.42,11870.0
2015-09-18 13:00:00,47.4,47.5,47.39,47.48,9790.0,47.4,47.5,47.39,47.48,9790.0
2015-09-18 13:10:00,47.47,47.48,47.4,47.4,14950.0,47.47,47.48,47.4,47.4,14950.0
2015-09-18 13:20:00,47.4,47.4,47.34,47.4,17995.0,47.4,47.4,47.34,47.4,17995.0
2015-09-18 13:30:00,47.4,47.42,47.36,47.37,10224.0,47.4,47.42,47.36,47.37,10224.0
2015-09-18 13:40:00,47.36,47.44,47.36,47.41,7284.0,47.36,47.44,47.36,47.41,7284.0
2015-09-18 13:50:00,47.4,47.4,47.29,47.3,11892.0,47.4,47.4,47.29,47.3,11892.0
2015-09-18 14:00:00,47.3,47.38,47.26,47.37,7463.0,47.3,47.38,47.26,47.37,7463.0
2015-09-18 14:10:00,47.37,47.46,47.33,47.46,13963.0,47.37,47.46,47.33,47.46,13963.0
2015-09-18 14:20:00,47.46,47.57,47.46,47.54,13555.0,47.46,47.57,47.46,47.54,13555.0
2015-09-18 14:30:00,47.54,47.54,47.48,47.52,12034.0,47.54,47.54,47.48,47.52,12034.0
2015-09-18 14:40:00,47.53,47.56,47.47,47.48,12103.0,47.53,47.56,47.47,47.48,12103.0
2015-09-18 14:50:00,47.46,47.55,47.42,47.54,13522.0,47.46,47.55,47.42,47.54,13522.0
2015-09-18 15:00:00,47.53,47.57,47.42,47.44,19713.0,47.53,47.57,47.42,47.44,19713.0
2015-09-18 15:10:00,47.43,47.49,47.4,47.42,17065.0,47.43,47.49,47.4,47.42,17065.0
2015-09-18 15:20:00,47.42,47.46,47.36,47.45,18961.0,47.42,47.46,47.36,47.45,18961.0
2015-09-18 15:30:00,47.44,47.45,47.41,47.42,20551.0,47.44,47.45,47.41,47.42,20551.0
2015-09-18 15:40:00,47.42,47.47,47.36,47.42,53964.0,47.42,47.47,47.36,47.42,53964.0
2015-09-18 15:50:00,47.41,47.41,47.27,47.35,136700.0,47.41,47.41,47.27,47.35,136700.0
2015-09-21 09:30:00,47.39,47.79,47.36,47.68,14567.0,47.39,47.79,47.36,47.68,14567.0
2015-09-21 09:40:00,47.71,47.79,47.57,47.79,10423.0,47.71,47.79,47.57,47.79,10423.0
2015-09-21 09:50:00,47.77,47.86,47.7,47.71,8400.0,47.77,47.86,47.7,47.71,8400.0
2015-09-21 10:00:00,47.68,47.86,47.68,47.86,9774.0,47.68,47.86,47.68,47.86,9774.0
2015-09-21 10:10:00,47.88,47.91,47.79,47.87,8549.0,47.88,47.91,47.79,47.87,8549.0
2015-09-21 10:20:00,47.87,47.91,47.85,47.88,10900.0,47.87,47.91,47.85,47.88,10900.0
2015-09-21 10:30:00,47.89,48.05,47.88,47.95,19461.0,47.89,48.05,47.88,47.95,19461.0
2015-09-21 10:40:00,47.97,47.98,47.9,47.9,4001.0,47.97,47.98,47.9,47.9,4001.0
2015-09-21 10:50:00,47.91,47.91,47.86,47.87,7406.0,47.91,47.91,47.86,47.87,7406.0
2015-09-21 11:00:00,47.87,47.9,47.83,47.83,7100.0,47.87,47.9,47.83,47.83,7100.0
2015-09-21 11:10:00,47.83,47.91,47.82,47.88,19508.0,47.83,47.91,47.82,47.88,19508.0
2015-09-21 11:20:00,47.88,47.89,47.84,47.85,4462.0,47.88,47.89,47.84,47.85,4462.0
2015-09-21 11:30:00,47.85,47.87,47.74,47.75,6900.0,47.85,47.87,47.74,47.75,6900.0
2015-09-21 11:40:00,47.75,47.76,47.64,47.65,5100.0,47.75,47.76,47.64,47.65,5100.0
2015-09-21 11:50:00,47.64,47.65,47.56,47.6,8300.0,47.64,47.65,47.56,47.6,8300.0
2015-09-21 12:00:00,47.6,47.6,47.43,47.43,4900.0,47.6,47.6,47.43,47.43,4900.0
2015-09-21 12:10:00,47.43,47.46,47.43,47.45,3684.0,47.43,47.46,47.43,47.45,3684.0
2015-09-21 12:20:00,47.44,47.51,47.42,47.5,5292.0,47.44,47.51,47.42,47.5,5292.0
2015-09-21 12:30:00,47.49,47.49,47.42,47.46,6900.0,47.49,47.49,47.42,47.46,6900.0
2015-09-21 12:40:00,47.45,47.49,47.43,47.43,6500.0,47.45,47.49,47.43,47.43,6500.0
2015-09-21 12:50:00,47.43,47.43,47.32,47.41,15201.0,47.43,47.43,47.32,47.41,15201.0
2015-09-21 13:00:00,47.4,47.46,47.37,47.45,9000.0,47.4,47.46,47.37,47.45,9000.0
2015-09-21 13:10:00,47.45,47.51,47.42,47.49,18816.0,47.45,47.51,47.42,47.49,18816.0
2015-09-21 13:20:00,47.49,47.58,47.48,47.57,10825.0,47.49,47.58,47.48,47.57,10825.0
2015-09-21 13:30:00,47.57,47.66,47.53,47.66,5383.0,47.57,47.66,47.53,47.66,5383.0
2015-09-21 13:40:00,47.64,47.71,47.64,47.65,4018.0,47.64,47.71,47.64,47.65,4018.0
2015-09-21 13:50:00,47.64,47.64,47.6,47.62,7363.0,47.64,47.64,47.6,47.62,7363.0
2015-09-21 14:00:00,47.62,47.68,47.61,47.61,9452.0,47.62,47.68,47.61,47.61,9452.0
2015-09-21 14:10:00,47.6,47.64,47.54,47.61,8865.0,47.6,47.64,47.54,47.61,8865.0
2015-09-21 14:20:00,47.61,47.67,47.61,47.64,9588.0,47.61,47.67,47.61,47.64,9588.0
2015-09-21 14:30:00,47.63,47.71,47.61,47.7,8838.0,47.63,47.71,47.61,47.7,8838.0
2015-09-21 14:40:00,47.71,47.72,47.66,47.72,14978.0,47.71,47.72,47.66,47.72,14978.0
2015-09-21 14:50:00,47.72,47.83,47.72,47.81,18421.0,47.72,47.83,47.72,47.81,18421.0
2015-09-21 15:00:00,47.82,47.82,47.77,47.8,14104.0,47.82,47.82,47.77,47.8,14104.0
2015-09-21 15:10:00,47.8,47.84,47.77,47.78,10355.0,47.8,47.84,47.77,47.78,10355.0
2015-09-21 15:20:00,47.78,47.79,47.71,47.73,10469.0,47.78,47.79,47.71,47.73,10469.0
2015-09-21 15:30:00,47.74,47.75,47.59,47.62,14786.0,47.74,47.75,47.59,47.62,14786.0
2015-09-21 15:40:00,47.61,47.67,47.6,47.66,11919.0,47.61,47.67,47.6,47.66,11919.0
2015-09-21 15:50:00,47.65,47.72,47.62,47.69,26963.0,47.65,47.72,47.62,47.69,26963.0
2015-09-22 09:30:00,47.12,47.29,47.05,47.24,8730.0,47.12,47.29,47.05,47.24,8730.0
2015-09-22 09:40:00,47.21,47.32,47.13,47.16,13700.0,47.21,47.32,47.13,47.16,13700.0
2015-09-22 09:50:00,47.14,47.19,47.11,47.12,20700.0,47.14,47.19,47.11,47.12,20700.0
2015-09-22 10:00:00,47.12,47.36,47.12,47.33,25998.0,47.12,47.36,47.12,47.33,25998.0
2015-09-22 10:10:00,47.32,47.35,47.23,47.25,41480.0,47.32,47.35,47.23,47.25,41480.0
2015-09-22 10:20:00,47.24,47.26,47.11,47.15,81277.0,47.24,47.26,47.11,47.15,81277.0
2015-09-22 10:30:00,47.15,47.17,47.09,47.12,30500.0,47.15,47.17,47.09,47.12,30500.0
2015-09-22 10:40:00,47.11,47.11,47.02,47.02,10445.0,47.11,47.11,47.02,47.02,10445.0
2015-09-22 10:50:00,47.02,47.1,47.02,47.1,7473.0,47.02,47.1,47.02,47.1,7473.0
2015-09-22 11:00:00,47.11,47.18,47.11,47.16,19137.0,47.11,47.18,47.11,47.16,19137.0
2015-09-22 11:10:00,47.17,47.28,47.17,47.21,26158.0,47.17,47.28,47.17,47.21,26158.0
2015-09-22 11:20:00,47.22,47.26,47.2,47.23,33925.0,47.22,47.26,47.2,47.23,33925.0
2015-09-22 11:30:00,47.22,47.3,47.22,47.26,35408.0,47.22,47.3,47.22,47.26,35408.0
2015-09-22 11:40:00,47.26,47.31,47.25,47.31,23775.0,47.26,47.31,47.25,47.31,23775.0
2015-09-22 11:50:00,47.32,47.36,47.29,47.33,41403.0,47.32,47.36,47.29,47.33,41403.0
2015-09-22 12:00:00,47.33,47.38,47.3,47.38,28750.0,47.33,47.38,47.3,47.38,28750.0
2015-09-22 12:10:00,47.37,47.43,47.32,47.36,41629.0,47.37,47.43,47.32,47.36,41629.0
2015-09-22 12:20:00,47.36,47.38,47.32,47.34,18823.0,47.36,47.38,47.32,47.34,18823.0
2015-09-22 12:30:00,47.33,47.41,47.33,47.41,23204.0,47.33,47.41,47.33,47.41,23204.0
2015-09-22 12:40:00,47.41,47.43,47.32,47.32,24067.0,47.41,47.43,47.32,47.32,24067.0
2015-09-22 12:50:00,47.31,47.34,47.27,47.32,21112.0,47.31,47.34,47.27,47.32,21112.0
2015-09-22 13:00:00,47.31,47.41,47.3,47.31,21969.0,47.31,47.41,47.3,47.31,21969.0
2015-09-22 13:10:00,47.31,47.35,47.3,47.35,14700.0,47.31,47.35,47.3,47.35,14700.0
2015-09-22 13:20:00,47.34,47.35,47.23,47.23,21435.0,47.34,47.35,47.23,47.23,21435.0
2015-09-22 13:30:00,47.22,47.32,47.21,47.32,13500.0,47.22,47.32,47.21,47.32,13500.0
2015-09-22 13:40:00,47.32,47.37,47.31,47.36,18086.0,47.32,47.37,47.31,47.36,18086.0
2015-09-22 13:50:00,47.36,47.36,47.31,47.34,19241.0,47.36,47.36,47.31,47.34,19241.0
2015-09-22 14:00:00,47.33,47.34,47.27,47.28,20792.0,47.33,47.34,47.27,47.28,20792.0
2015-09-22 14:10:00,47.27,47.38,47.25,47.38,16098.0,47.27,47.38,47.25,47.38,16098.0
2015-09-22 14:20:00,47.38,47.41,47.34,47.36,23968.0,47.38,47.41,47.34,47.36,23968.0
2015-09-22 14:30:00,47.36,47.41,47.36,47.4,38524.0,47.36,47.41,47.36,47.4,38524.0
2015-09-22 14:40:00,47.39,47.47,47.37,47.38,29712.0,47.39,47.47,47.37,47.38,29712.0
2015-09-22 14:50:00,47.37,47.44,47.37,47.44,32134.0,47.37,47.44,47.37,47.44,32134.0
2015-09-22 15:00:00,47.43,47.43,47.39,47.41,59052.0,47.43,47.43,47.39,47.41,59052.0
2015-09-22 15:10:00,47.41,47.42,47.39,47.39,39374.0,47.41,47.42,47.39,47.39,39374.0
2015-09-22 15:20:00,47.39,47.49,47.39,47.48,47942.0,47.39,47.49,47.39,47.48,47942.0
2015-09-22 15:30:00,47.48,47.55,47.48,47.53,55911.0,47.48,47.55,47.48,47.53,55911.0
2015-09-22 15:40:00,47.54,47.57,47.53,47.56,65643.0,47.54,47.57,47.53,47.56,65643.0
2015-09-22 15:50:00,47.56,47.57,47.5,47.5,135256.0,47.56,47.57,47.5,47.5,135256.0
2015-09-23 09:30:00,47.52,47.76,47.43,47.44,6393.0,47.52,47.76,47.43,47.44,6393.0
2015-09-23 09:40:00,47.43,47.53,47.42,47.53,7237.0,47.43,47.53,47.42,47.53,7237.0
2015-09-23 09:50:00,47.53,47.67,47.5,47.63,8634.0,47.53,47.67,47.5,47.63,8634.0
2015-09-23 10:00:00,47.63,47.64,47.5,47.5,25842.0,47.63,47.64,47.5,47.5,25842.0
2015-09-23 10:10:00,47.51,47.67,47.49,47.67,10507.0,47.51,47.67,47.49,47.67,10507.0
2015-09-23 10:20:00,47.66,47.7,47.6,47.68,11000.0,47.66,47.7,47.6,47.68,11000.0
2015-09-23 10:30:00,47.68,47.69,47.57,47.57,14226.0,47.68,47.69,47.57,47.57,14226.0
2015-09-23 10:40:00,47.56,47.66,47.54,47.63,9000.0,47.56,47.66,47.54,47.63,9000.0
2015-09-23 10:50:00,47.62,47.71,47.61,47.64,17215.0,47.62,47.71,47.61,47.64,17215.0
2015-09-23 11:00:00,47.63,47.67,47.6,47.67,6700.0,47.63,47.67,47.6,47.67,6700.0
2015-09-23 11:10:00,47.67,47.68,47.52,47.53,64535.0,47.67,47.68,47.52,47.53,64535.0
2015-09-23 11:20:00,47.52,47.52,47.42,47.43,29900.0,47.52,47.52,47.42,47.43,29900.0
2015-09-23 11:30:00,47.44,47.44,47.32,47.42,13901.0,47.44,47.44,47.32,47.42,13901.0
2015-09-23 11:40:00,47.43,47.43,47.31,47.34,7376.0,47.43,47.43,47.31,47.34,7376.0
2015-09-23 11:50:00,47.33,47.34,47.25,47.3,8700.0,47.33,47.34,47.25,47.3,8700.0
2015-09-23 12:00:00,47.32,47.32,47.23,47.26,7064.0,47.32,47.32,47.23,47.26,7064.0
2015-09-23 12:10:00,47.27,47.33,47.25,47.33,6200.0,47.27,47.33,47.25,47.33,6200.0
2015-09-23 12:20:00,47.32,47.33,47.26,47.32,5600.0,47.32,47.33,47.26,47.32,5600.0
2015-09-23 12:30:00,47.32,47.4,47.29,47.39,5902.0,47.32,47.4,47.29,47.39,5902.0
2015-09-23 12:40:00,47.4,47.46,47.39,47.42,8600.0,47.4,47.46,47.39,47.42,8600.0
2015-09-23 12:50:00,47.41,47.46,47.41,47.44,10000.0,47.41,47.46,47.41,47.44,10000.0
2015-09-23 13:00:00,47.44,47.5,47.42,47.48,10330.0,47.44,47.5,47.42,47.48,10330.0
2015-09-23 13:10:00,47.48,47.5,47.46,47.47,5312.0,47.48,47.5,47.46,47.47,5312.0
2015-09-23 13:20:00,47.46,47.48,47.4,47.41,11591.0,47.46,47.48,47.4,47.41,11591.0
2015-09-23 13:30:00,47.41,47.47,47.41,47.47,8310.0,47.41,47.47,47.41,47.47,8310.0
2015-09-23 13:40:00,47.47,47.69,47.47,47.69,13880.0,47.47,47.69,47.47,47.69,13880.0
2015-09-23 13:50:00,47.69,47.72,47.65,47.69,27903.0,47.69,47.72,47.65,47.69,27903.0
2015-09-23 14:00:00,47.69,47.69,47.61,47.66,26636.0,47.69,47.69,47.61,47.66,26636.0
2015-09-23 14:10:00,47.66,47.72,47.65,47.65,9200.0,47.66,47.72,47.65,47.65,9200.0
2015-09-23 14:20:00,47.65,47.65,47.57,47.57,10841.0,47.65,47.65,47.57,47.57,10841.0
2015-09-23 14:30:00,47.57,47.61,47.54,47.56,12807.0,47.57,47.61,47.54,47.56,12807.0
2015-09-23 14:40:00,47.56,47.56,47.49,47.52,11419.0,47.56,47.56,47.49,47.52,11419.0
2015-09-23 14:50:00,47.52,47.53,47.46,47.51,10028.0,47.52,47.53,47.46,47.51,10028.0
2015-09-23 15:00:00,47.51,47.61,47.49,47.61,14876.0,47.51,47.61,47.49,47.61,14876.0
2015-09-23 15:10:00,47.61,47.61,47.53,47.6,10680.0,47.61,47.61,47.53,47.6,10680.0
2015-09-23 15:20:00,47.59,47.62,47.55,47.57,16759.0,47.59,47.62,47.55,47.57,16759.0
2015-09-23 15:30:00,47.58,47.6,47.55,47.59,13738.0,47.58,47.6,47.55,47.59,13738.0
2015-09-23 15:40:00,47.6,47.62,47.57,47.61,18406.0,47.6,47.62,47.57,47.61,18406.0
2015-09-23 15:50:00,47.6,47.61,47.55,47.58,50240.0,47.6,47.61,47.55,47.58,50240.0
2015-09-24 09:30:00,47.31,47.44,47.18,47.29,8515.0,47.31,47.44,47.18,47.29,8515.0
2015-09-24 09:40:00,47.26,47.26,47.05,47.08,10841.0,47.26,47.26,47.05,47.08,10841.0
2015-09-24 09:50:00,47.09,47.13,47.02,47.03,13050.0,47.09,47.13,47.02,47.03,13050.0
2015-09-24 10:00:00,47.04,47.06,46.95,47.03,19920.0,47.04,47.06,46.95,47.03,19920.0
2015-09-24 10:10:00,47.03,47.07,47.01,47.07,15449.0,47.03,47.07,47.01,47.07,15449.0
2015-09-24 10:20:00,47.08,47.17,47.07,47.12,71736.0,47.08,47.17,47.07,47.12,71736.0
2015-09-24 10:30:00,47.11,47.16,46.95,46.95,18172.0,47.11,47.16,46.95,46.95,18172.0
2015-09-24 10:40:00,46.94,46.94,46.78,46.84,25458.0,46.94,46.94,46.78,46.84,25458.0
2015-09-24 10:50:00,46.83,46.92,46.81,46.92,30682.0,46.83,46.92,46.81,46.92,30682.0
2015-09-24 11:00:00,46.91,46.91,46.74,46.87,19446.0,46.91,46.91,46.74,46.87,19446.0
2015-09-24 11:10:00,46.87,46.93,46.85,46.93,13459.0,46.87,46.93,46.85,46.93,13459.0
2015-09-24 11:20:00,46.93,46.99,46.82,46.84,14303.0,46.93,46.99,46.82,46.84,14303.0
2015-09-24 11:30:00,46.83,46.93,46.83,46.9,11294.0,46.83,46.93,46.83,46.9,11294.0
2015-09-24 11:40:00,46.9,46.97,46.86,46.93,12102.0,46.9,46.97,46.86,46.93,12102.0
2015-09-24 11:50:00,46.92,46.92,46.82,46.9,17767.0,46.92,46.92,46.82,46.9,17767.0
2015-09-24 12:00:00,46.9,46.92,46.83,46.84,13874.0,46.9,46.92,46.83,46.84,13874.0
2015-09-24 12:10:00,46.85,46.87,46.82,46.85,16242.0,46.85,46.87,46.82,46.85,16242.0
2015-09-24 12:20:00,46.85,46.87,46.84,46.85,21319.0,46.85,46.87,46.84,46.85,21319.0
2015-09-24 12:30:00,46.85,47.05,46.85,47.0,11958.0,46.85,47.05,46.85,47.0,11958.0
2015-09-24 12:40:00,47.0,47.05,46.99,47.0,23078.0,47.0,47.05,46.99,47.0,23078.0
2015-09-24 12:50:00,47.01,47.01,46.93,46.93,14458.0,47.01,47.01,46.93,46.93,14458.0
2015-09-24 13:00:00,46.93,47.0,46.91,47.0,7959.0,46.93,47.0,46.91,47.0,7959.0
2015-09-24 13:10:00,47.0,47.02,46.93,46.93,9245.0,47.0,47.02,46.93,46.93,9245.0
2015-09-24 13:20:00,46.93,46.94,46.86,46.9,7750.0,46.93,46.94,46.86,46.9,7750.0
2015-09-24 13:30:00,46.9,46.91,46.86,46.9,9100.0,46.9,46.91,46.86,46.9,9100.0
2015-09-24 13:40:00,46.9,47.01,46.9,46.98,10338.0,46.9,47.01,46.9,46.98,10338.0
2015-09-24 13:50:00,46.98,47.0,46.91,46.92,11000.0,46.98,47.0,46.91,46.92,11000.0
2015-09-24 14:00:00,46.92,46.92,46.82,46.84,19980.0,46.92,46.92,46.82,46.84,19980.0
2015-09-24 14:10:00,46.84,46.91,46.8,46.89,12424.0,46.84,46.91,46.8,46.89,12424.0
2015-09-24 14:20:00,46.9,46.98,46.89,46.93,16186.0,46.9,46.98,46.89,46.93,16186.0
2015-09-24 14:30:00,46.93,46.93,46.85,46.9,16098.0,46.93,46.93,46.85,46.9,16098.0
2015-09-24 14:40:00,46.91,47.06,46.86,47.05,41476.0,46.91,47.06,46.86,47.05,41476.0
2015-09-24 14:50:00,47.05,47.13,47.03,47.05,31541.0,47.05,47.13,47.03,47.05,31541.0
2015-09-24 15:00:00,47.05,47.07,46.89,46.93,27113.0,47.05,47.07,46.89,46.93,27113.0
2015-09-24 15:10:00,46.93,47.04,46.9,47.02,33098.0,46.93,47.04,46.9,47.02,33098.0
2015-09-24 15:20:00,47.02,47.07,46.99,46.99,38641.0,47.02,47.07,46.99,46.99,38641.0
2015-09-24 15:30:00,47.0,47.02,46.92,46.96,37560.0,47.0,47.02,46.92,46.96,37560.0
2015-09-24 15:40:00,46.96,47.06,46.95,47.05,46730.0,46.96,47.06,46.95,47.05,46730.0
2015-09-24 15:50:00,47.04,47.11,46.99,47.03,86767.0,47.04,47.11,46.99,47.03,86767.0
2015-09-25 09:30:00,47.51,47.54,46.94,47.47,12053.0,47.51,47.54,46.94,47.47,12053.0
2015-09-25 09:40:00,47.41,47.56,47.37,47.53,9210.0,47.41,47.56,47.37,47.53,9210.0
2015-09-25 09:50:00,47.58,47.59,47.44,47.44,10240.0,47.58,47.59,47.44,47.44,10240.0
2015-09-25 10:00:00,47.43,47.51,47.3,47.36,10784.0,47.43,47.51,47.3,47.36,10784.0
2015-09-25 10:10:00,47.35,47.37,47.25,47.28,15557.0,47.35,47.37,47.25,47.28,15557.0
2015-09-25 10:20:00,47.29,47.32,47.21,47.23,6151.0,47.29,47.32,47.21,47.23,6151.0
2015-09-25 10:30:00,47.24,47.3,47.16,47.3,8480.0,47.24,47.3,47.16,47.3,8480.0
2015-09-25 10:40:00,47.29,47.32,47.28,47.31,5200.0,47.29,47.32,47.28,47.31,5200.0
2015-09-25 10:50:00,47.31,47.5,47.31,47.48,5449.0,47.31,47.5,47.31,47.48,5449.0
2015-09-25 11:00:00,47.51,47.51,47.4,47.42,5000.0,47.51,47.51,47.4,47.42,5000.0
2015-09-25 11:10:00,47.42,47.48,47.4,47.46,20911.0,47.42,47.48,47.4,47.46,20911.0
2015-09-25 11:20:00,47.45,47.46,47.43,47.44,11300.0,47.45,47.46,47.43,47.44,11300.0
2015-09-25 11:30:00,47.45,47.46,47.3,47.32,8316.0,47.45,47.46,47.3,47.32,8316.0
2015-09-25 11:40:00,47.3,47.31,47.23,47.25,9638.0,47.3,47.31,47.23,47.25,9638.0
2015-09-25 11:50:00,47.23,47.27,47.22,47.24,10727.0,47.23,47.27,47.22,47.24,10727.0
2015-09-25 12:00:00,47.25,47.25,47.13,47.14,7300.0,47.25,47.25,47.13,47.14,7300.0
2015-09-25 12:10:00,47.13,47.16,47.06,47.08,9736.0,47.13,47.16,47.06,47.08,9736.0
2015-09-25 12:20:00,47.09,47.11,47.04,47.1,7400.0,47.09,47.11,47.04,47.1,7400.0
2015-09-25 12:30:00,47.11,47.16,47.11,47.12,8100.0,47.11,47.16,47.11,47.12,8100.0
2015-09-25 12:40:00,47.1,47.14,47.09,47.12,8200.0,47.1,47.14,47.09,47.12,8200.0
2015-09-25 12:50:00,47.12,47.2,47.12,47.17,5400.0,47.12,47.2,47.12,47.17,5400.0
2015-09-25 13:00:00,47.18,47.25,47.17,47.24,5200.0,47.18,47.25,47.17,47.24,5200.0
2015-09-25 13:10:00,47.24,47.28,47.22,47.22,4300.0,47.24,47.28,47.22,47.22,4300.0
2015-09-25 13:20:00,47.23,47.24,47.19,47.22,8559.0,47.23,47.24,47.19,47.22,8559.0
2015-09-25 13:30:00,47.23,47.28,47.21,47.26,11488.0,47.23,47.28,47.21,47.26,11488.0
2015-09-25 13:40:00,47.26,47.27,47.2,47.27,9843.0,47.26,47.27,47.2,47.27,9843.0
2015-09-25 13:50:00,47.27,47.27,47.2,47.2,8929.0,47.27,47.27,47.2,47.2,8929.0
2015-09-25 14:00:00,47.21,47.24,47.2,47.21,7112.0,47.21,47.24,47.2,47.21,7112.0
2015-09-25 14:10:00,47.2,47.2,47.06,47.06,6000.0,47.2,47.2,47.06,47.06,6000.0
2015-09-25 14:20:00,47.04,47.07,46.93,46.95,7573.0,47.04,47.07,46.93,46.95,7573.0
2015-09-25 14:30:00,46.94,46.97,46.87,46.93,10721.0,46.94,46.97,46.87,46.93,10721.0
2015-09-25 14:40:00,46.91,46.92,46.68,46.68,15302.0,46.91,46.92,46.68,46.68,15302.0
2015-09-25 14:50:00,46.7,46.78,46.67,46.78,18420.0,46.7,46.78,46.67,46.78,18420.0
2015-09-25 15:00:00,46.78,46.78,46.61,46.61,29537.0,46.78,46.78,46.61,46.61,29537.0
2015-09-25 15:10:00,46.61,46.65,46.55,46.63,18000.0,46.61,46.65,46.55,46.63,18000.0
2015-09-25 15:20:00,46.64,46.81,46.62,46.77,16855.0,46.64,46.81,46.62,46.77,16855.0
2015-09-25 15:30:00,46.75,46.83,46.74,46.79,15561.0,46.75,46.83,46.74,46.79,15561.0
2015-09-25 15:40:00,46.78,46.84,46.75,46.83,32011.0,46.78,46.84,46.75,46.83,32011.0
2015-09-25 15:50:00,46.82,46.86,46.77,46.79,55283.0,46.82,46.86,46.77,46.79,55283.0
2015-09-28 09:30:00,46.59,46.85,46.4,46.78,8448.0,46.59,46.85,46.4,46.78,8448.0
2015-09-28 09:40:00,46.82,46.98,46.78,46.83,10433.0,46.82,46.98,46.78,46.83,10433.0
2015-09-28 09:50:00,46.8,46.85,46.7,46.73,10517.0,46.8,46.85,46.7,46.73,10517.0
2015-09-28 10:00:00,46.73,46.76,46.61,46.61,9521.0,46.73,46.76,46.61,46.61,9521.0
2015-09-28 10:10:00,46.58,46.63,46.5,46.5,7607.0,46.58,46.63,46.5,46.5,7607.0
2015-09-28 10:20:00,46.49,46.54,46.42,46.51,15420.0,46.49,46.54,46.42,46.51,15420.0
2015-09-28 10:30:00,46.51,46.54,46.34,46.39,11202.0,46.51,46.54,46.34,46.39,11202.0
2015-09-28 10:40:00,46.4,46.43,46.33,46.38,4350.0,46.4,46.43,46.33,46.38,4350.0
2015-09-28 10:50:00,46.38,46.46,46.34,46.45,8381.0,46.38,46.46,46.34,46.45,8381.0
2015-09-28 11:00:00,46.46,46.54,46.44,46.44,12801.0,46.46,46.54,46.44,46.44,12801.0
2015-09-28 11:10:00,46.44,46.5,46.4,46.45,16467.0,46.44,46.5,46.4,46.45,16467.0
2015-09-28 11:20:00,46.45,46.48,46.35,46.39,12053.0,46.45,46.48,46.35,46.39,12053.0
2015-09-28 11:30:00,46.4,46.45,46.37,46.44,12752.0,46.4,46.45,46.37,46.44,12752.0
2015-09-28 11:40:00,46.44,46.46,46.42,46.44,10780.0,46.44,46.46,46.42,46.44,10780.0
2015-09-28 11:50:00,46.43,46.46,46.41,46.42,16046.0,46.43,46.46,46.41,46.42,16046.0
2015-09-28 12:00:00,46.41,46.43,46.36,46.37,13821.0,46.41,46.43,46.36,46.37,13821.0
2015-09-28 12:10:00,46.37,46.41,46.33,46.4,10079.0,46.37,46.41,46.33,46.4,10079.0
2015-09-28 12:20:00,46.39,46.47,46.35,46.41,9327.0,46.39,46.47,46.35,46.41,9327.0
2015-09-28 12:30:00,46.4,46.41,46.31,46.34,4887.0,46.4,46.41,46.31,46.34,4887.0
2015-09-28 12:40:00,46.33,46.36,46.26,46.3,8124.0,46.33,46.36,46.26,46.3,8124.0
2015-09-28 12:50:00,46.29,46.29,46.17,46.17,11585.0,46.29,46.29,46.17,46.17,11585.0
2015-09-28 13:00:00,46.17,46.25,46.13,46.23,8208.0,46.17,46.25,46.13,46.23,8208.0
2015-09-28 13:10:00,46.23,46.23,46.16,46.18,12849.0,46.23,46.23,46.16,46.18,12849.0
2015-09-28 13:20:00,46.19,46.25,46.15,46.21,27699.0,46.19,46.25,46.15,46.21,27699.0
2015-09-28 13:30:00,46.21,46.23,46.13,46.19,30132.0,46.21,46.23,46.13,46.19,30132.0
2015-09-28 13:40:00,46.19,46.22,46.16,46.16,10227.0,46.19,46.22,46.16,46.16,10227.0
2015-09-28 13:50:00,46.17,46.2,46.14,46.16,21806.0,46.17,46.2,46.14,46.16,21806.0
2015-09-28 14:00:00,46.15,46.23,46.1,46.21,32862.0,46.15,46.23,46.1,46.21,32862.0
2015-09-28 14:10:00,46.2,46.2,46.07,46.14,23234.0,46.2,46.2,46.07,46.14,23234.0
2015-09-28 14:20:00,46.13,46.27,46.08,46.27,37184.0,46.13,46.27,46.08,46.27,37184.0
2015-09-28 14:30:00,46.26,46.43,46.23,46.43,39264.0,46.26,46.43,46.23,46.43,39264.0
2015-09-28 14:40:00,46.44,46.44,46.32,46.33,19171.0,46.44,46.44,46.32,46.33,19171.0
2015-09-28 14:50:00,46.32,46.35,46.2,46.26,20540.0,46.32,46.35,46.2,46.26,20540.0
2015-09-28 15:00:00,46.26,46.28,46.21,46.25,21167.0,46.26,46.28,46.21,46.25,21167.0
2015-09-28 15:10:00,46.24,46.31,46.2,46.31,30845.0,46.24,46.31,46.2,46.31,30845.0
2015-09-28 15:20:00,46.31,46.33,46.27,46.32,37921.0,46.31,46.33,46.27,46.32,37921.0
2015-09-28 15:30:00,46.31,46.47,46.31,46.39,59226.0,46.31,46.47,46.31,46.39,59226.0
2015-09-28 15:40:00,46.4,46.41,46.29,46.35,45471.0,46.4,46.41,46.29,46.35,45471.0
2015-09-28 15:50:00,46.34,46.37,46.21,46.26,69681.0,46.34,46.37,46.21,46.26,69681.0
2015-09-29 09:30:00,46.41,46.49,46.21,46.29,11176.0,46.41,46.49,46.21,46.29,11176.0
2015-09-29 09:40:00,46.29,46.38,46.19,46.29,31226.0,46.29,46.38,46.19,46.29,31226.0
2015-09-29 09:50:00,46.31,46.63,46.28,46.6,17803.0,46.31,46.63,46.28,46.6,17803.0
2015-09-29 10:00:00,46.66,46.69,46.42,46.44,28307.0,46.66,46.69,46.42,46.44,28307.0
2015-09-29 10:10:00,46.44,46.52,46.39,46.49,34152.0,46.44,46.52,46.39,46.49,34152.0
2015-09-29 10:20:00,46.49,46.72,46.48,46.7,34582.0,46.49,46.72,46.48,46.7,34582.0
2015-09-29 10:30:00,46.72,46.75,46.6,46.6,24920.0,46.72,46.75,46.6,46.6,24920.0
2015-09-29 10:40:00,46.59,46.59,46.42,46.42,16216.0,46.59,46.59,46.42,46.42,16216.0
2015-09-29 10:50:00,46.42,46.49,46.41,46.49,9160.0,46.42,46.49,46.41,46.49,9160.0
2015-09-29 11:00:00,46.48,46.55,46.45,46.48,7498.0,46.48,46.55,46.45,46.48,7498.0
2015-09-29 11:10:00,46.47,46.49,46.34,46.34,11045.0,46.47,46.49,46.34,46.34,11045.0
2015-09-29 11:20:00,46.32,46.34,46.22,46.22,29189.0,46.32,46.34,46.22,46.22,29189.0
2015-09-29 11:30:00,46.23,46.24,46.1,46.18,12800.0,46.23,46.24,46.1,46.18,12800.0
2015-09-29 11:40:00,46.16,46.22,46.08,46.19,7200.0,46.16,46.22,46.08,46.19,7200.0
2015-09-29 11:50:00,46.2,46.26,46.11,46.11,13640.0,46.2,46.26,46.11,46.11,13640.0
2015-09-29 12:00:00,46.09,46.12,45.99,46.0,6134.0,46.09,46.12,45.99,46.0,6134.0
2015-09-29 12:10:00,45.97,46.01,45.92,45.95,12600.0,45.97,46.01,45.92,45.95,12600.0
2015-09-29 12:20:00,45.95,46.0,45.93,45.96,13369.0,45.95,46.0,45.93,45.96,13369.0
2015-09-29 12:30:00,45.96,46.0,45.9,45.93,11681.0,45.96,46.0,45.9,45.93,11681.0
2015-09-29 12:40:00,45.92,45.98,45.88,45.94,8232.0,45.92,45.98,45.88,45.94,8232.0
2015-09-29 12:50:00,45.91,45.92,45.79,45.8,7881.0,45.91,45.92,45.79,45.8,7881.0
2015-09-29 13:00:00,45.8,45.94,45.8,45.91,10637.0,45.8,45.94,45.8,45.91,10637.0
2015-09-29 13:10:00,45.91,45.95,45.89,45.95,16123.0,45.91,45.95,45.89,45.95,16123.0
2015-09-29 13:20:00,45.94,46.0,45.94,45.98,42370.0,45.94,46.0,45.94,45.98,42370.0
2015-09-29 13:30:00,45.97,46.02,45.97,46.02,5448.0,45.97,46.02,45.97,46.02,5448.0
2015-09-29 13:40:00,46.01,46.12,46.01,46.05,9387.0,46.01,46.12,46.01,46.05,9387.0
2015-09-29 13:50:00,46.05,46.1,46.0,46.1,8100.0,46.05,46.1,46.0,46.1,8100.0
2015-09-29 14:00:00,46.09,46.09,45.95,45.98,9300.0,46.09,46.09,45.95,45.98,9300.0
2015-09-29 14:10:00,45.96,45.98,45.9,45.94,8571.0,45.96,45.98,45.9,45.94,8571.0
2015-09-29 14:20:00,45.94,46.02,45.91,46.02,7272.0,45.94,46.02,45.91,46.02,7272.0
2015-09-29 14:30:00,46.04,46.11,45.98,46.02,27741.0,46.04,46.11,45.98,46.02,27741.0
2015-09-29 14:40:00,46.02,46.03,45.96,45.96,11797.0,46.02,46.03,45.96,45.96,11797.0
2015-09-29 14:50:00,45.95,45.97,45.92,45.92,11296.0,45.95,45.97,45.92,45.92,11296.0
2015-09-29 15:00:00,45.91,45.91,45.76,45.76,27534.0,45.91,45.91,45.76,45.76,27534.0
2015-09-29 15:10:00,45.77,45.78,45.72,45.72,21905.0,45.77,45.78,45.72,45.72,21905.0
2015-09-29 15:20:00,45.72,45.72,45.58,45.62,36977.0,45.72,45.72,45.58,45.62,36977.0
2015-09-29 15:30:00,45.62,45.86,45.62,45.84,48218.0,45.62,45.86,45.62,45.84,48218.0
2015-09-29 15:40:00,45.82,45.86,45.76,45.86,86052.0,45.82,45.86,45.76,45.86,86052.0
2015-09-29 15:50:00,45.87,46.0,45.84,45.97,150858.0,45.87,46.0,45.84,45.97,150858.0
2015-09-30 09:30:00,46.39,46.69,46.07,46.66,6636.0,46.39,46.69,46.07,46.66,6636.0
2015-09-30 09:40:00,46.69,46.74,46.53,46.55,6195.0,46.69,46.74,46.53,46.55,6195.0
2015-09-30 09:50:00,46.52,46.55,46.44,46.44,5471.0,46.52,46.55,46.44,46.44,5471.0
2015-09-30 10:00:00,46.4,46.44,46.28,46.44,5000.0,46.4,46.44,46.28,46.44,5000.0
2015-09-30 10:10:00,46.43,46.47,46.38,46.41,4600.0,46.43,46.47,46.38,46.41,4600.0
2015-09-30 10:20:00,46.43,46.5,46.43,46.46,6033.0,46.43,46.5,46.43,46.46,6033.0
2015-09-30 10:30:00,46.49,46.53,46.42,46.46,10425.0,46.49,46.53,46.42,46.46,10425.0
2015-09-30 10:40:00,46.44,46.52,46.42,46.49,9200.0,46.44,46.52,46.42,46.49,9200.0
2015-09-30 10:50:00,46.48,46.49,46.31,46.32,4800.0,46.48,46.49,46.31,46.32,4800.0
2015-09-30 11:00:00,46.33,46.35,46.26,46.26,3917.0,46.33,46.35,46.26,46.26,3917.0
2015-09-30 11:10:00,46.25,46.32,46.21,46.28,11800.0,46.25,46.32,46.21,46.28,11800.0
2015-09-30 11:20:00,46.27,46.3,46.21,46.28,17170.0,46.27,46.3,46.21,46.28,17170.0
2015-09-30 11:30:00,46.27,46.28,46.11,46.11,22710.0,46.27,46.28,46.11,46.11,22710.0
2015-09-30 11:40:00,46.12,46.12,46.0,46.09,14008.0,46.12,46.12,46.0,46.09,14008.0
2015-09-30 11:50:00,46.09,46.11,46.0,46.02,11280.0,46.09,46.11,46.0,46.02,11280.0
2015-09-30 12:00:00,46.02,46.08,45.94,45.96,10430.0,46.02,46.08,45.94,45.96,10430.0
2015-09-30 12:10:00,45.95,46.01,45.93,46.0,9348.0,45.95,46.01,45.93,46.0,9348.0
2015-09-30 12:20:00,46.02,46.05,45.98,46.03,5100.0,46.02,46.05,45.98,46.03,5100.0
2015-09-30 12:30:00,46.04,46.05,45.95,45.95,19129.0,46.04,46.05,45.95,45.95,19129.0
2015-09-30 12:40:00,45.94,45.96,45.84,45.87,16300.0,45.94,45.96,45.84,45.87,16300.0
2015-09-30 12:50:00,45.87,45.97,45.87,45.97,4100.0,45.87,45.97,45.87,45.97,4100.0
2015-09-30 13:00:00,45.99,46.07,45.99,46.02,9234.0,45.99,46.07,45.99,46.02,9234.0
2015-09-30 13:10:00,46.02,46.14,46.01,46.14,7500.0,46.02,46.14,46.01,46.14,7500.0
2015-09-30 13:20:00,46.14,46.15,46.11,46.15,7700.0,46.14,46.15,46.11,46.15,7700.0
2015-09-30 13:30:00,46.16,46.17,46.1,46.12,23098.0,46.16,46.17,46.1,46.12,23098.0
2015-09-30 13:40:00,46.13,46.26,46.13,46.17,11142.0,46.13,46.26,46.13,46.17,11142.0
2015-09-30 13:50:00,46.17,46.19,46.14,46.14,32633.0,46.17,46.19,46.14,46.14,32633.0
2015-09-30 14:00:00,46.15,46.17,46.1,46.14,15538.0,46.15,46.17,46.1,46.14,15538.0
2015-09-30 14:10:00,46.13,46.17,46.07,46.15,18693.0,46.13,46.17,46.07,46.15,18693.0
2015-09-30 14:20:00,46.15,46.19,46.14,46.19,16700.0,46.15,46.19,46.14,46.19,16700.0
2015-09-30 14:30:00,46.19,46.23,46.09,46.13,16865.0,46.19,46.23,46.09,46.13,16865.0
2015-09-30 14:40:00,46.13,46.2,46.13,46.15,39339.0,46.13,46.2,46.13,46.15,39339.0
2015-09-30 14:50:00,46.14,46.23,46.1,46.22,24798.0,46.14,46.23,46.1,46.22,24798.0
2015-09-30 15:00:00,46.21,46.22,46.11,46.11,34268.0,46.21,46.22,46.11,46.11,34268.0
2015-09-30 15:10:00,46.12,46.17,46.1,46.13,20934.0,46.12,46.17,46.1,46.13,20934.0
2015-09-30 15:20:00,46.13,46.16,46.09,46.14,39105.0,46.13,46.16,46.09,46.14,39105.0
2015-09-30 15:30:00,46.13,46.24,46.12,46.18,53559.0,46.13,46.24,46.12,46.18,53559.0
2015-09-30 15:40:00,46.17,46.18,46.12,46.18,133063.0,46.17,46.18,46.12,46.18,133063.0
2015-09-30 15:50:00,46.18,46.24,46.17,46.17,196220.0,46.18,46.24,46.17,46.17,196220.0
2015-10-01 09:30:00,46.17,46.47,46.06,46.14,20125.0,46.17,46.47,46.06,46.14,20125.0
2015-10-01 09:40:00,46.13,46.23,46.06,46.22,18387.0,46.13,46.23,46.06,46.22,18387.0
2015-10-01 09:50:00,46.24,46.31,46.12,46.14,14280.0,46.24,46.31,46.12,46.14,14280.0
2015-10-01 10:00:00,46.13,46.29,46.02,46.28,16050.0,46.13,46.29,46.02,46.28,16050.0
2015-10-01 10:10:00,46.28,46.41,46.25,46.33,15415.0,46.28,46.41,46.25,46.33,15415.0
2015-10-01 10:20:00,46.34,46.4,46.29,46.35,49215.0,46.34,46.4,46.29,46.35,49215.0
2015-10-01 10:30:00,46.36,46.39,46.2,46.29,24650.0,46.36,46.39,46.2,46.29,24650.0
2015-10-01 10:40:00,46.31,46.37,46.25,46.32,11950.0,46.31,46.37,46.25,46.32,11950.0
2015-10-01 10:50:00,46.31,46.33,46.19,46.19,12887.0,46.31,46.33,46.19,46.19,12887.0
2015-10-01 11:00:00,46.2,46.35,46.2,46.32,16004.0,46.2,46.35,46.2,46.32,16004.0
2015-10-01 11:10:00,46.33,46.33,46.23,46.26,8780.0,46.33,46.33,46.23,46.26,8780.0
2015-10-01 11:20:00,46.24,46.25,46.09,46.1,22387.0,46.24,46.25,46.09,46.1,22387.0
2015-10-01 11:30:00,46.1,46.18,46.04,46.12,14175.0,46.1,46.18,46.04,46.12,14175.0
2015-10-01 11:40:00,46.08,46.08,45.95,46.04,9886.0,46.08,46.08,45.95,46.04,9886.0
2015-10-01 11:50:00,46.04,46.05,45.91,45.96,20888.0,46.04,46.05,45.91,45.96,20888.0
2015-10-01 12:00:00,45.96,45.97,45.81,45.84,11627.0,45.96,45.97,45.81,45.84,11627.0
2015-10-01 12:10:00,45.85,45.91,45.85,45.89,9600.0,45.85,45.91,45.85,45.89,9600.0
2015-10-01 12:20:00,45.89,45.94,45.81,45.92,8050.0,45.89,45.94,45.81,45.92,8050.0
2015-10-01 12:30:00,45.91,46.05,45.91,46.04,13601.0,45.91,46.05,45.91,46.04,13601.0
2015-10-01 12:40:00,46.03,46.03,45.96,45.96,11325.0,46.03,46.03,45.96,45.96,11325.0
2015-10-01 12:50:00,45.96,46.0,45.94,45.98,18200.0,45.96,46.0,45.94,45.98,18200.0
2015-10-01 13:00:00,45.96,45.96,45.86,45.95,13601.0,45.96,45.96,45.86,45.95,13601.0
2015-10-01 13:10:00,45.96,46.04,45.9,46.03,14064.0,45.96,46.04,45.9,46.03,14064.0
2015-10-01 13:20:00,46.02,46.07,45.97,46.02,14870.0,46.02,46.07,45.97,46.02,14870.0
2015-10-01 13:30:00,46.03,46.14,46.03,46.1,8761.0,46.03,46.14,46.03,46.1,8761.0
2015-10-01 13:40:00,46.1,46.11,46.05,46.11,9400.0,46.1,46.11,46.05,46.11,9400.0
2015-10-01 13:50:00,46.12,46.23,46.08,46.22,35500.0,46.12,46.23,46.08,46.22,35500.0
2015-10-01 14:00:00,46.22,46.36,46.2,46.34,30905.0,46.22,46.36,46.2,46.34,30905.0
2015-10-01 14:10:00,46.35,46.45,46.35,46.4,17441.0,46.35,46.45,46.35,46.4,17441.0
2015-10-01 14:20:00,46.41,46.41,46.27,46.33,16730.0,46.41,46.41,46.27,46.33,16730.0
2015-10-01 14:30:00,46.33,46.38,46.29,46.31,21859.0,46.33,46.38,46.29,46.31,21859.0
2015-10-01 14:40:00,46.31,46.35,46.26,46.27,20136.0,46.31,46.35,46.26,46.27,20136.0
2015-10-01 14:50:00,46.28,46.35,46.26,46.31,33902.0,46.28,46.35,46.26,46.31,33902.0
2015-10-01 15:00:00,46.32,46.4,46.31,46.31,29510.0,46.32,46.4,46.31,46.31,29510.0
2015-10-01 15:10:00,46.31,46.4,46.3,46.34,24337.0,46.31,46.4,46.3,46.34,24337.0
2015-10-01 15:20:00,46.33,46.34,46.27,46.31,18082.0,46.33,46.34,46.27,46.31,18082.0
2015-10-01 15:30:00,46.3,46.3,46.18,46.18,32426.0,46.3,46.3,46.18,46.18,32426.0
2015-10-01 15:40:00,46.19,46.28,46.18,46.25,48475.0,46.19,46.28,46.18,46.25,48475.0
2015-10-01 15:50:00,46.26,46.47,46.25,46.4,86507.0,46.26,46.47,46.25,46.4,86507.0
2015-10-02 09:30:00,45.93,45.94,45.75,45.94,13609.0,45.93,45.94,45.75,45.94,13609.0
2015-10-02 09:40:00,45.94,46.05,45.84,45.9,11401.0,45.94,46.05,45.84,45.9,11401.0
2015-10-02 09:50:00,45.86,45.86,45.55,45.75,38197.0,45.86,45.86,45.55,45.75,38197.0
2015-10-02 10:00:00,45.71,45.79,45.59,45.72,7843.0,45.71,45.79,45.59,45.72,7843.0
2015-10-02 10:10:00,45.74,45.97,45.73,45.92,11979.0,45.74,45.97,45.73,45.92,11979.0
2015-10-02 10:20:00,45.92,45.97,45.8,45.85,6200.0,45.92,45.97,45.8,45.85,6200.0
2015-10-02 10:30:00,45.83,45.96,45.81,45.96,7512.0,45.83,45.96,45.81,45.96,7512.0
2015-10-02 10:40:00,45.94,46.08,45.93,46.08,12937.0,45.94,46.08,45.93,46.08,12937.0
2015-10-02 10:50:00,46.09,46.12,46.0,46.12,8660.0,46.09,46.12,46.0,46.12,8660.0
2015-10-02 11:00:00,46.12,46.22,46.12,46.17,15451.0,46.12,46.22,46.12,46.17,15451.0
2015-10-02 11:10:00,46.16,46.16,46.01,46.04,15516.0,46.16,46.16,46.01,46.04,15516.0
2015-10-02 11:20:00,46.03,46.08,45.91,46.03,6125.0,46.03,46.08,45.91,46.03,6125.0
2015-10-02 11:30:00,46.06,46.17,46.06,46.09,5404.0,46.06,46.17,46.06,46.09,5404.0
2015-10-02 11:40:00,46.06,46.11,46.04,46.08,6700.0,46.06,46.11,46.04,46.08,6700.0
2015-10-02 11:50:00,46.08,46.24,46.06,46.22,34970.0,46.08,46.24,46.06,46.22,34970.0
2015-10-02 12:00:00,46.22,46.28,46.17,46.25,12400.0,46.22,46.28,46.17,46.25,12400.0
2015-10-02 12:10:00,46.25,46.38,46.25,46.36,13716.0,46.25,46.38,46.25,46.36,13716.0
2015-10-02 12:20:00,46.36,46.37,46.24,46.24,17117.0,46.36,46.37,46.24,46.24,17117.0
2015-10-02 12:30:00,46.26,46.38,46.25,46.26,46258.0,46.26,46.38,46.25,46.26,46258.0
2015-10-02 12:40:00,46.26,46.34,46.26,46.33,14512.0,46.26,46.34,46.26,46.33,14512.0
2015-10-02 12:50:00,46.33,46.46,46.33,46.45,14388.0,46.33,46.46,46.33,46.45,14388.0
2015-10-02 13:00:00,46.44,46.49,46.39,46.48,9862.0,46.44,46.49,46.39,46.48,9862.0
2015-10-02 13:10:00,46.49,46.57,46.49,46.5,9813.0,46.49,46.57,46.49,46.5,9813.0
2015-10-02 13:20:00,46.5,46.55,46.47,46.51,14459.0,46.5,46.55,46.47,46.51,14459.0
2015-10-02 13:30:00,46.5,46.55,46.46,46.46,7818.0,46.5,46.55,46.46,46.46,7818.0
2015-10-02 13:40:00,46.45,46.54,46.42,46.52,5269.0,46.45,46.54,46.42,46.52,5269.0
2015-10-02 13:50:00,46.53,46.54,46.48,46.51,7429.0,46.53,46.54,46.48,46.51,7429.0
2015-10-02 14:00:00,46.5,46.63,46.49,46.62,12682.0,46.5,46.63,46.49,46.62,12682.0
2015-10-02 14:10:00,46.61,46.61,46.52,46.52,9635.0,46.61,46.61,46.52,46.52,9635.0
2015-10-02 14:20:00,46.51,46.66,46.48,46.63,7100.0,46.51,46.66,46.48,46.63,7100.0
2015-10-02 14:30:00,46.64,46.65,46.59,46.65,7104.0,46.64,46.65,46.59,46.65,7104.0
2015-10-02 14:40:00,46.66,46.66,46.59,46.6,7785.0,46.66,46.66,46.59,46.6,7785.0
2015-10-02 14:50:00,46.6,46.67,46.57,46.58,9180.0,46.6,46.67,46.57,46.58,9180.0
2015-10-02 15:00:00,46.57,46.64,46.53,46.62,17162.0,46.57,46.64,46.53,46.62,17162.0
2015-10-02 15:10:00,46.62,46.75,46.62,46.75,27725.0,46.62,46.75,46.62,46.75,27725.0
2015-10-02 15:20:00,46.76,46.78,46.71,46.73,17600.0,46.76,46.78,46.71,46.73,17600.0
2015-10-02 15:30:00,46.74,46.8,46.73,46.75,36889.0,46.74,46.8,46.73,46.75,36889.0
2015-10-02 15:40:00,46.75,46.81,46.74,46.81,31082.0,46.75,46.81,46.74,46.81,31082.0
2015-10-02 15:50:00,46.8,46.93,46.77,46.93,101158.0,46.8,46.93,46.77,46.93,101158.0
2015-10-05 09:30:00,47.18,47.42,47.15,47.37,12358.0,47.18,47.42,47.15,47.37,12358.0
2015-10-05 09:40:00,47.37,47.46,47.31,47.44,7912.0,47.37,47.46,47.31,47.44,7912.0
2015-10-05 09:50:00,47.45,47.5,47.4,47.47,8330.0,47.45,47.5,47.4,47.47,8330.0
2015-10-05 10:00:00,47.48,47.52,47.38,47.44,13537.0,47.48,47.52,47.38,47.44,13537.0
2015-10-05 10:10:00,47.43,47.5,47.43,47.46,6310.0,47.43,47.5,47.43,47.46,6310.0
2015-10-05 10:20:00,47.46,47.61,47.46,47.61,5999.0,47.46,47.61,47.46,47.61,5999.0
2015-10-05 10:30:00,47.6,47.6,47.47,47.52,7240.0,47.6,47.6,47.47,47.52,7240.0
2015-10-05 10:40:00,47.52,47.52,47.42,47.42,7625.0,47.52,47.52,47.42,47.42,7625.0
2015-10-05 10:50:00,47.41,47.51,47.4,47.48,4559.0,47.41,47.51,47.4,47.48,4559.0
2015-10-05 11:00:00,47.48,47.6,47.48,47.56,5328.0,47.48,47.6,47.48,47.56,5328.0
2015-10-05 11:10:00,47.59,47.62,47.55,47.56,7148.0,47.59,47.62,47.55,47.56,7148.0
2015-10-05 11:20:00,47.55,47.57,47.51,47.54,9854.0,47.55,47.57,47.51,47.54,9854.0
2015-10-05 11:30:00,47.55,47.55,47.48,47.49,4712.0,47.55,47.55,47.48,47.49,4712.0
2015-10-05 11:40:00,47.49,47.54,47.49,47.53,4013.0,47.49,47.54,47.49,47.53,4013.0
2015-10-05 11:50:00,47.54,47.62,47.53,47.61,5405.0,47.54,47.62,47.53,47.61,5405.0
2015-10-05 12:00:00,47.62,47.62,47.57,47.57,8796.0,47.62,47.62,47.57,47.57,8796.0
2015-10-05 12:10:00,47.56,47.57,47.5,47.53,6311.0,47.56,47.57,47.5,47.53,6311.0
2015-10-05 12:20:00,47.53,47.53,47.43,47.44,4399.0,47.53,47.53,47.43,47.44,4399.0
2015-10-05 12:30:00,47.45,47.5,47.45,47.5,3100.0,47.45,47.5,47.45,47.5,3100.0
2015-10-05 12:40:00,47.5,47.55,47.5,47.55,5148.0,47.5,47.55,47.5,47.55,5148.0
2015-10-05 12:50:00,47.55,47.55,47.44,47.48,3783.0,47.55,47.55,47.44,47.48,3783.0
2015-10-05 13:00:00,47.49,47.56,47.46,47.55,5100.0,47.49,47.56,47.46,47.55,5100.0
2015-10-05 13:10:00,47.56,47.59,47.55,47.57,6278.0,47.56,47.59,47.55,47.57,6278.0
2015-10-05 13:20:00,47.57,47.58,47.53,47.54,5300.0,47.57,47.58,47.53,47.54,5300.0
2015-10-05 13:30:00,47.54,47.56,47.5,47.54,8183.0,47.54,47.56,47.5,47.54,8183.0
2015-10-05 13:40:00,47.53,47.63,47.52,47.63,5808.0,47.53,47.63,47.52,47.63,5808.0
2015-10-05 13:50:00,47.62,47.62,47.55,47.55,5515.0,47.62,47.62,47.55,47.55,5515.0
2015-10-05 14:00:00,47.56,47.58,47.52,47.54,10021.0,47.56,47.58,47.52,47.54,10021.0
2015-10-05 14:10:00,47.53,47.54,47.5,47.53,6305.0,47.53,47.54,47.5,47.53,6305.0
2015-10-05 14:20:00,47.53,47.55,47.52,47.53,8000.0,47.53,47.55,47.52,47.53,8000.0
2015-10-05 14:30:00,47.54,47.55,47.53,47.54,6700.0,47.54,47.55,47.53,47.54,6700.0
2015-10-05 14:40:00,47.54,47.56,47.49,47.49,11580.0,47.54,47.56,47.49,47.49,11580.0
2015-10-05 14:50:00,47.5,47.57,47.49,47.56,10025.0,47.5,47.57,47.49,47.56,10025.0
2015-10-05 15:00:00,47.56,47.59,47.55,47.57,9269.0,47.56,47.59,47.55,47.57,9269.0
2015-10-05 15:10:00,47.58,47.58,47.53,47.55,10058.0,47.58,47.58,47.53,47.55,10058.0
2015-10-05 15:20:00,47.54,47.58,47.54,47.56,6302.0,47.54,47.58,47.54,47.56,6302.0
2015-10-05 15:30:00,47.57,47.63,47.56,47.57,16855.0,47.57,47.63,47.56,47.57,16855.0
2015-10-05 15:40:00,47.57,47.57,47.52,47.56,18489.0,47.57,47.57,47.52,47.56,18489.0
2015-10-05 15:50:00,47.57,47.61,47.53,47.56,39135.0,47.57,47.61,47.53,47.56,39135.0
2015-10-06 09:30:00,47.63,47.76,47.28,47.76,8767.0,47.63,47.76,47.28,47.76,8767.0
2015-10-06 09:40:00,47.7,47.78,47.65,47.77,8710.0,47.7,47.78,47.65,47.77,8710.0
2015-10-06 09:50:00,47.79,47.79,47.7,47.77,3900.0,47.79,47.79,47.7,47.77,3900.0
2015-10-06 10:00:00,47.8,47.8,47.71,47.77,10160.0,47.8,47.8,47.71,47.77,10160.0
2015-10-06 10:10:00,47.79,47.83,47.6,47.61,11040.0,47.79,47.83,47.6,47.61,11040.0
2015-10-06 10:20:00,47.61,47.64,47.5,47.5,10798.0,47.61,47.64,47.5,47.5,10798.0
2015-10-06 10:30:00,47.52,47.55,47.47,47.51,7250.0,47.52,47.55,47.47,47.51,7250.0
2015-10-06 10:40:00,47.53,47.63,47.5,47.54,13432.0,47.53,47.63,47.5,47.54,13432.0
2015-10-06 10:50:00,47.51,47.57,47.51,47.57,3800.0,47.51,47.57,47.51,47.57,3800.0
2015-10-06 11:00:00,47.59,47.6,47.57,47.6,21494.0,47.59,47.6,47.57,47.6,21494.0
2015-10-06 11:10:00,47.59,47.6,47.52,47.57,13786.0,47.59,47.6,47.52,47.57,13786.0
2015-10-06 11:20:00,47.57,47.61,47.55,47.59,10624.0,47.57,47.61,47.55,47.59,10624.0
2015-10-06 11:30:00,47.6,47.6,47.43,47.45,6900.0,47.6,47.6,47.43,47.45,6900.0
2015-10-06 11:40:00,47.44,47.48,47.37,47.42,5592.0,47.44,47.48,47.37,47.42,5592.0
2015-10-06 11:50:00,47.4,47.43,47.33,47.37,6648.0,47.4,47.43,47.33,47.37,6648.0
2015-10-06 12:00:00,47.37,47.41,47.33,47.34,5029.0,47.37,47.41,47.33,47.34,5029.0
2015-10-06 12:10:00,47.36,47.37,47.29,47.29,4267.0,47.36,47.37,47.29,47.29,4267.0
2015-10-06 12:20:00,47.29,47.38,47.29,47.29,4410.0,47.29,47.38,47.29,47.29,4410.0
2015-10-06 12:30:00,47.29,47.31,47.25,47.3,4600.0,47.29,47.31,47.25,47.3,4600.0
2015-10-06 12:40:00,47.3,47.35,47.26,47.34,5011.0,47.3,47.35,47.26,47.34,5011.0
2015-10-06 12:50:00,47.34,47.36,47.28,47.3,7052.0,47.34,47.36,47.28,47.3,7052.0
2015-10-06 13:00:00,47.29,47.31,47.24,47.31,5400.0,47.29,47.31,47.24,47.31,5400.0
2015-10-06 13:10:00,47.31,47.37,47.31,47.34,4104.0,47.31,47.37,47.31,47.34,4104.0
2015-10-06 13:20:00,47.35,47.4,47.35,47.36,3400.0,47.35,47.4,47.35,47.36,3400.0
2015-10-06 13:30:00,47.36,47.36,47.3,47.33,5048.0,47.36,47.36,47.3,47.33,5048.0
2015-10-06 13:40:00,47.33,47.39,47.31,47.39,4648.0,47.33,47.39,47.31,47.39,4648.0
2015-10-06 13:50:00,47.38,47.42,47.35,47.42,3470.0,47.38,47.42,47.35,47.42,3470.0
2015-10-06 14:00:00,47.4,47.45,47.39,47.39,3571.0,47.4,47.45,47.39,47.39,3571.0
2015-10-06 14:10:00,47.42,47.53,47.42,47.49,3994.0,47.42,47.53,47.42,47.49,3994.0
2015-10-06 14:20:00,47.49,47.52,47.44,47.52,5500.0,47.49,47.52,47.44,47.52,5500.0
2015-10-06 14:30:00,47.5,47.53,47.46,47.51,4750.0,47.5,47.53,47.46,47.51,4750.0
2015-10-06 14:40:00,47.51,47.51,47.38,47.44,7278.0,47.51,47.51,47.38,47.44,7278.0
2015-10-06 14:50:00,47.45,47.47,47.35,47.4,7068.0,47.45,47.47,47.35,47.4,7068.0
2015-10-06 15:00:00,47.39,47.45,47.37,47.45,10121.0,47.39,47.45,47.37,47.45,10121.0
2015-10-06 15:10:00,47.44,47.44,47.39,47.41,9950.0,47.44,47.44,47.39,47.41,9950.0
2015-10-06 15:20:00,47.4,47.51,47.39,47.5,9805.0,47.4,47.51,47.39,47.5,9805.0
2015-10-06 15:30:00,47.5,47.52,47.47,47.49,7485.0,47.5,47.52,47.47,47.49,7485.0
2015-10-06 15:40:00,47.5,47.56,47.47,47.54,65081.0,47.5,47.56,47.47,47.54,65081.0
2015-10-06 15:50:00,47.54,47.56,47.51,47.53,27975.0,47.54,47.56,47.51,47.53,27975.0
2015-10-07 09:30:00,47.64,47.65,47.51,47.65,7792.0,47.64,47.65,47.51,47.65,7792.0
2015-10-07 09:40:00,47.7,47.72,47.48,47.7,12991.0,47.7,47.72,47.48,47.7,12991.0
2015-10-07 09:50:00,47.72,47.9,47.72,47.89,5500.0,47.72,47.9,47.72,47.89,5500.0
2015-10-07 10:00:00,47.9,47.9,47.75,47.75,5047.0,47.9,47.9,47.75,47.75,5047.0
2015-10-07 10:10:00,47.74,47.84,47.74,47.81,4700.0,47.74,47.84,47.74,47.81,4700.0
2015-10-07 10:20:00,47.8,47.83,47.74,47.82,4436.0,47.8,47.83,47.74,47.82,4436.0
2015-10-07 10:30:00,47.81,47.81,47.75,47.75,5518.0,47.81,47.81,47.75,47.75,5518.0
2015-10-07 10:40:00,47.74,47.74,47.65,47.65,7149.0,47.74,47.74,47.65,47.65,7149.0
2015-10-07 10:50:00,47.65,47.69,47.6,47.67,7157.0,47.65,47.69,47.6,47.67,7157.0
2015-10-07 11:00:00,47.64,47.64,47.56,47.6,9563.0,47.64,47.64,47.56,47.6,9563.0
2015-10-07 11:10:00,47.59,47.59,47.46,47.5,3413.0,47.59,47.59,47.46,47.5,3413.0
2015-10-07 11:20:00,47.48,47.48,47.35,47.36,4200.0,47.48,47.48,47.35,47.36,4200.0
2015-10-07 11:30:00,47.34,47.48,47.34,47.44,3750.0,47.34,47.48,47.34,47.44,3750.0
2015-10-07 11:40:00,47.43,47.43,47.31,47.35,10229.0,47.43,47.43,47.31,47.35,10229.0
2015-10-07 11:50:00,47.35,47.56,47.35,47.56,4000.0,47.35,47.56,47.35,47.56,4000.0
2015-10-07 12:00:00,47.59,47.59,47.47,47.51,4243.0,47.59,47.59,47.47,47.51,4243.0
2015-10-07 12:10:00,47.49,47.53,47.46,47.53,3352.0,47.49,47.53,47.46,47.53,3352.0
2015-10-07 12:20:00,47.52,47.52,47.31,47.31,7440.0,47.52,47.52,47.31,47.31,7440.0
2015-10-07 12:30:00,47.32,47.33,47.25,47.33,5255.0,47.32,47.33,47.25,47.33,5255.0
2015-10-07 12:40:00,47.32,47.47,47.32,47.47,3100.0,47.32,47.47,47.32,47.47,3100.0
2015-10-07 12:50:00,47.47,47.47,47.42,47.44,3056.0,47.47,47.47,47.42,47.44,3056.0
2015-10-07 13:00:00,47.45,47.49,47.39,47.49,4800.0,47.45,47.49,47.39,47.49,4800.0
2015-10-07 13:10:00,47.5,47.56,47.49,47.54,4500.0,47.5,47.56,47.49,47.54,4500.0
2015-10-07 13:20:00,47.54,47.61,47.53,47.58,5638.0,47.54,47.61,47.53,47.58,5638.0
2015-10-07 13:30:00,47.59,47.65,47.59,47.61,6648.0,47.59,47.65,47.59,47.61,6648.0
2015-10-07 13:40:00,47.6,47.65,47.58,47.62,16634.0,47.6,47.65,47.58,47.62,16634.0
2015-10-07 13:50:00,47.61,47.64,47.58,47.6,9150.0,47.61,47.64,47.58,47.6,9150.0
2015-10-07 14:00:00,47.61,47.7,47.6,47.65,5155.0,47.61,47.7,47.6,47.65,5155.0
2015-10-07 14:10:00,47.64,47.65,47.6,47.6,6000.0,47.64,47.65,47.6,47.6,6000.0
2015-10-07 14:20:00,47.6,47.63,47.56,47.62,6801.0,47.6,47.63,47.56,47.62,6801.0
2015-10-07 14:30:00,47.62,47.66,47.56,47.6,8060.0,47.62,47.66,47.56,47.6,8060.0
2015-10-07 14:40:00,47.62,47.66,47.6,47.64,7874.0,47.62,47.66,47.6,47.64,7874.0
2015-10-07 14:50:00,47.65,47.66,47.62,47.62,11111.0,47.65,47.66,47.62,47.62,11111.0
2015-10-07 15:00:00,47.63,47.66,47.6,47.63,24497.0,47.63,47.66,47.6,47.63,24497.0
2015-10-07 15:10:00,47.63,47.75,47.63,47.73,17496.0,47.63,47.75,47.63,47.73,17496.0
2015-10-07 15:20:00,47.72,47.72,47.64,47.66,10932.0,47.72,47.72,47.64,47.66,10932.0
2015-10-07 15:30:00,47.67,47.71,47.64,47.67,14681.0,47.67,47.71,47.64,47.67,14681.0
2015-10-07 15:40:00,47.67,47.7,47.58,47.59,26758.0,47.67,47.7,47.58,47.59,26758.0
2015-10-07 15:50:00,47.58,47.71,47.49,47.68,153022.0,47.58,47.71,47.49,47.68,153022.0
2015-10-08 09:30:00,47.4,47.68,47.19,47.53,11762.0,47.4,47.68,47.19,47.53,11762.0
2015-10-08 09:40:00,47.53,47.66,47.45,47.64,3900.0,47.53,47.66,47.45,47.64,3900.0
2015-10-08 09:50:00,47.68,47.77,47.64,47.67,5122.0,47.68,47.77,47.64,47.67,5122.0
2015-10-08 10:00:00,47.68,47.7,47.55,47.6,8908.0,47.68,47.7,47.55,47.6,8908.0
2015-10-08 10:10:00,47.62,47.65,47.55,47.64,5525.0,47.62,47.65,47.55,47.64,5525.0
2015-10-08 10:20:00,47.63,47.72,47.59,47.66,6050.0,47.63,47.72,47.59,47.66,6050.0
2015-10-08 10:30:00,47.64,47.71,47.59,47.69,6073.0,47.64,47.71,47.59,47.69,6073.0
2015-10-08 10:40:00,47.69,47.78,47.69,47.74,12804.0,47.69,47.78,47.69,47.74,12804.0
2015-10-08 10:50:00,47.75,47.76,47.63,47.66,10500.0,47.75,47.76,47.63,47.66,10500.0
2015-10-08 11:00:00,47.67,47.67,47.62,47.64,5325.0,47.67,47.67,47.62,47.64,5325.0
2015-10-08 11:10:00,47.63,47.64,47.57,47.63,4120.0,47.63,47.64,47.57,47.63,4120.0
2015-10-08 11:20:00,47.63,47.68,47.63,47.68,4903.0,47.63,47.68,47.63,47.68,4903.0
2015-10-08 11:30:00,47.68,47.73,47.68,47.7,5400.0,47.68,47.73,47.68,47.7,5400.0
2015-10-08 11:40:00,47.69,47.73,47.65,47.71,28834.0,47.69,47.73,47.65,47.71,28834.0
2015-10-08 11:50:00,47.71,47.74,47.67,47.72,10000.0,47.71,47.74,47.67,47.72,10000.0
2015-10-08 12:00:00,47.71,47.72,47.67,47.67,3500.0,47.71,47.72,47.67,47.67,3500.0
2015-10-08 12:10:00,47.66,47.72,47.66,47.71,5000.0,47.66,47.72,47.66,47.71,5000.0
2015-10-08 12:20:00,47.71,47.74,47.67,47.69,8000.0,47.71,47.74,47.67,47.69,8000.0
2015-10-08 12:30:00,47.69,47.8,47.69,47.76,14539.0,47.69,47.8,47.69,47.76,14539.0
2015-10-08 12:40:00,47.75,47.77,47.64,47.64,9296.0,47.75,47.77,47.64,47.64,9296.0
2015-10-08 12:50:00,47.63,47.7,47.63,47.69,3903.0,47.63,47.7,47.63,47.69,3903.0
2015-10-08 13:00:00,47.69,47.71,47.62,47.64,5650.0,47.69,47.71,47.62,47.64,5650.0
2015-10-08 13:10:00,47.62,47.7,47.61,47.7,2400.0,47.62,47.7,47.61,47.7,2400.0
2015-10-08 13:20:00,47.7,47.72,47.66,47.67,6350.0,47.7,47.72,47.66,47.67,6350.0
2015-10-08 13:30:00,47.66,47.69,47.63,47.64,4688.0,47.66,47.69,47.63,47.64,4688.0
2015-10-08 13:40:00,47.65,47.7,47.65,47.67,4504.0,47.65,47.7,47.65,47.67,4504.0
2015-10-08 13:50:00,47.68,47.69,47.65,47.69,2100.0,47.68,47.69,47.65,47.69,2100.0
2015-10-08 14:00:00,47.69,47.79,47.62,47.66,11021.0,47.69,47.79,47.62,47.66,11021.0
2015-10-08 14:10:00,47.7,47.8,47.7,47.77,6050.0,47.7,47.8,47.7,47.77,6050.0
2015-10-08 14:20:00,47.76,47.78,47.7,47.76,6163.0,47.76,47.78,47.7,47.76,6163.0
2015-10-08 14:30:00,47.74,47.79,47.74,47.79,12959.0,47.74,47.79,47.74,47.79,12959.0
2015-10-08 14:40:00,47.8,47.85,47.79,47.83,11171.0,47.8,47.85,47.79,47.83,11171.0
2015-10-08 14:50:00,47.83,47.86,47.8,47.83,12998.0,47.83,47.86,47.8,47.83,12998.0
2015-10-08 15:00:00,47.83,47.92,47.83,47.89,19443.0,47.83,47.92,47.83,47.89,19443.0
2015-10-08 15:10:00,47.89,47.97,47.88,47.95,17187.0,47.89,47.97,47.88,47.95,17187.0
2015-10-08 15:20:00,47.93,47.97,47.88,47.89,14547.0,47.93,47.97,47.88,47.89,14547.0
2015-10-08 15:30:00,47.89,47.91,47.8,47.8,14306.0,47.89,47.91,47.8,47.8,14306.0
2015-10-08 15:40:00,47.8,47.86,47.79,47.83,27618.0,47.8,47.86,47.79,47.83,27618.0
2015-10-08 15:50:00,47.82,47.89,47.79,47.8,84005.0,47.82,47.89,47.79,47.8,84005.0
2015-10-09 09:30:00,47.85,47.91,47.41,47.9,6434.0,47.85,47.91,47.41,47.9,6434.0
2015-10-09 09:40:00,47.92,47.99,47.8,47.99,10850.0,47.92,47.99,47.8,47.99,10850.0
2015-10-09 09:50:00,48.0,48.1,47.99,48.06,8538.0,48.0,48.1,47.99,48.06,8538.0
2015-10-09 10:00:00,48.09,48.11,48.03,48.09,4385.0,48.09,48.11,48.03,48.09,4385.0
2015-10-09 10:10:00,48.05,48.17,48.04,48.16,7787.0,48.05,48.17,48.04,48.16,7787.0
2015-10-09 10:20:00,48.18,48.21,48.14,48.17,12866.0,48.18,48.21,48.14,48.17,12866.0
2015-10-09 10:30:00,48.19,48.23,48.14,48.16,4300.0,48.19,48.23,48.14,48.16,4300.0
2015-10-09 10:40:00,48.18,48.22,48.17,48.17,6275.0,48.18,48.22,48.17,48.17,6275.0
2015-10-09 10:50:00,48.13,48.2,48.13,48.2,3998.0,48.13,48.2,48.13,48.2,3998.0
2015-10-09 11:00:00,48.18,48.18,48.06,48.09,9813.0,48.18,48.18,48.06,48.09,9813.0
2015-10-09 11:10:00,48.1,48.14,48.06,48.12,25273.0,48.1,48.14,48.06,48.12,25273.0
2015-10-09 11:20:00,48.11,48.12,48.03,48.07,18900.0,48.11,48.12,48.03,48.07,18900.0
2015-10-09 11:30:00,48.08,48.1,47.99,48.08,19848.0,48.08,48.1,47.99,48.08,19848.0
2015-10-09 11:40:00,48.08,48.08,47.99,48.06,6947.0,48.08,48.08,47.99,48.06,6947.0
2015-10-09 11:50:00,48.07,48.1,48.06,48.09,4830.0,48.07,48.1,48.06,48.09,4830.0
2015-10-09 12:00:00,48.1,48.15,48.1,48.11,7000.0,48.1,48.15,48.1,48.11,7000.0
2015-10-09 12:10:00,48.11,48.14,48.06,48.06,5110.0,48.11,48.14,48.06,48.06,5110.0
2015-10-09 12:20:00,48.09,48.11,48.02,48.07,6672.0,48.09,48.11,48.02,48.07,6672.0
2015-10-09 12:30:00,48.06,48.06,48.0,48.05,3975.0,48.06,48.06,48.0,48.05,3975.0
2015-10-09 12:40:00,48.06,48.09,48.01,48.09,10200.0,48.06,48.09,48.01,48.09,10200.0
2015-10-09 12:50:00,48.09,48.14,48.09,48.12,4600.0,48.09,48.14,48.09,48.12,4600.0
2015-10-09 13:00:00,48.12,48.13,48.06,48.08,10826.0,48.12,48.13,48.06,48.08,10826.0
2015-10-09 13:10:00,48.06,48.06,48.02,48.03,5057.0,48.06,48.06,48.02,48.03,5057.0
2015-10-09 13:20:00,48.03,48.03,47.99,48.02,9599.0,48.03,48.03,47.99,48.02,9599.0
2015-10-09 13:30:00,48.02,48.03,47.97,48.01,8294.0,48.02,48.03,47.97,48.01,8294.0
2015-10-09 13:40:00,48.02,48.07,48.01,48.04,5850.0,48.02,48.07,48.01,48.04,5850.0
2015-10-09 13:50:00,48.03,48.05,48.0,48.03,5400.0,48.03,48.05,48.0,48.03,5400.0
2015-10-09 14:00:00,48.04,48.04,47.99,48.0,4300.0,48.04,48.04,47.99,48.0,4300.0
2015-10-09 14:10:00,48.01,48.02,47.93,47.96,5500.0,48.01,48.02,47.93,47.96,5500.0
2015-10-09 14:20:00,47.96,48.0,47.94,48.0,5548.0,47.96,48.0,47.94,48.0,5548.0
2015-10-09 14:30:00,48.0,48.04,47.97,48.03,5100.0,48.0,48.04,47.97,48.03,5100.0
2015-10-09 14:40:00,48.05,48.07,48.02,48.05,7245.0,48.05,48.07,48.02,48.05,7245.0
2015-10-09 14:50:00,48.05,48.12,48.04,48.1,8001.0,48.05,48.12,48.04,48.1,8001.0
2015-10-09 15:00:00,48.11,48.11,48.05,48.07,22626.0,48.11,48.11,48.05,48.07,22626.0
2015-10-09 15:10:00,48.07,48.07,47.98,48.0,11110.0,48.07,48.07,47.98,48.0,11110.0
2015-10-09 15:20:00,47.99,48.05,47.98,48.05,13775.0,47.99,48.05,47.98,48.05,13775.0
2015-10-09 15:30:00,48.05,48.1,48.03,48.03,26209.0,48.05,48.1,48.03,48.03,26209.0
2015-10-09 15:40:00,48.03,48.07,48.02,48.05,30191.0,48.03,48.07,48.02,48.05,30191.0
2015-10-09 15:50:00,48.05,48.06,48.02,48.03,101177.0,48.05,48.06,48.02,48.03,101177.0
2015-10-12 09:30:00,47.83,47.85,47.68,47.83,11970.0,47.83,47.85,47.68,47.83,11970.0
2015-10-12 09:40:00,47.94,48.0,47.89,47.96,11271.0,47.94,48.0,47.89,47.96,11271.0
2015-10-12 09:50:00,47.96,48.07,47.91,48.07,9449.0,47.96,48.07,47.91,48.07,9449.0
2015-10-12 10:00:00,48.07,48.14,47.98,48.09,3500.0,48.07,48.14,47.98,48.09,3500.0
2015-10-12 10:10:00,48.09,48.14,47.93,47.94,11700.0,48.09,48.14,47.93,47.94,11700.0
2015-10-12 10:20:00,47.93,48.0,47.88,47.98,7100.0,47.93,48.0,47.88,47.98,7100.0
2015-10-12 10:30:00,47.98,48.0,47.87,47.94,12542.0,47.98,48.0,47.87,47.94,12542.0
2015-10-12 10:40:00,47.97,48.06,47.96,48.06,7540.0,47.97,48.06,47.96,48.06,7540.0
2015-10-12 10:50:00,48.06,48.07,48.03,48.03,2234.0,48.06,48.07,48.03,48.03,2234.0
2015-10-12 11:00:00,48.02,48.08,47.95,48.08,14850.0,48.02,48.08,47.95,48.08,14850.0
2015-10-12 11:10:00,48.09,48.12,48.06,48.1,5780.0,48.09,48.12,48.06,48.1,5780.0
2015-10-12 11:20:00,48.1,48.2,48.1,48.2,5020.0,48.1,48.2,48.1,48.2,5020.0
2015-10-12 11:30:00,48.21,48.25,48.21,48.25,8076.0,48.21,48.25,48.21,48.25,8076.0
2015-10-12 11:40:00,48.25,48.25,48.16,48.24,9109.0,48.25,48.25,48.16,48.24,9109.0
2015-10-12 11:50:00,48.21,48.25,48.18,48.25,6700.0,48.21,48.25,48.18,48.25,6700.0
2015-10-12 12:00:00,48.26,48.27,48.14,48.24,15168.0,48.26,48.27,48.14,48.24,15168.0
2015-10-12 12:10:00,48.27,48.27,48.19,48.19,2900.0,48.27,48.27,48.19,48.19,2900.0
2015-10-12 12:20:00,48.18,48.19,48.14,48.17,2929.0,48.18,48.19,48.14,48.17,2929.0
2015-10-12 12:30:00,48.17,48.17,48.12,48.12,5306.0,48.17,48.17,48.12,48.12,5306.0
2015-10-12 12:40:00,48.13,48.14,48.09,48.13,4939.0,48.13,48.14,48.09,48.13,4939.0
2015-10-12 12:50:00,48.13,48.15,48.12,48.15,3775.0,48.13,48.15,48.12,48.15,3775.0
2015-10-12 13:00:00,48.16,48.16,48.05,48.07,10584.0,48.16,48.16,48.05,48.07,10584.0
2015-10-12 13:10:00,48.07,48.08,48.04,48.08,5666.0,48.07,48.08,48.04,48.08,5666.0
2015-10-12 13:20:00,48.08,48.08,48.05,48.05,9324.0,48.08,48.08,48.05,48.05,9324.0
2015-10-12 13:30:00,48.05,48.06,48.02,48.02,2900.0,48.05,48.06,48.02,48.02,2900.0
2015-10-12 13:40:00,48.03,48.08,48.03,48.06,4821.0,48.03,48.08,48.03,48.06,4821.0
2015-10-12 13:50:00,48.07,48.07,48.0,48.0,3900.0,48.07,48.07,48.0,48.0,3900.0
2015-10-12 14:00:00,48.0,48.06,47.99,48.06,5954.0,48.0,48.06,47.99,48.06,5954.0
2015-10-12 14:10:00,48.07,48.07,48.02,48.02,1679.0,48.07,48.07,48.02,48.02,1679.0
2015-10-12 14:20:00,48.01,48.05,47.99,48.02,8547.0,48.01,48.05,47.99,48.02,8547.0
2015-10-12 14:30:00,48.01,48.05,48.01,48.05,3700.0,48.01,48.05,48.01,48.05,3700.0
2015-10-12 14:40:00,48.06,48.08,48.01,48.07,12821.0,48.06,48.08,48.01,48.07,12821.0
2015-10-12 14:50:00,48.08,48.14,48.08,48.12,6814.0,48.08,48.14,48.08,48.12,6814.0
2015-10-12 15:00:00,48.11,48.12,47.99,48.08,19150.0,48.11,48.12,47.99,48.08,19150.0
2015-10-12 15:10:00,48.07,48.14,48.07,48.13,8761.0,48.07,48.14,48.07,48.13,8761.0
2015-10-12 15:20:00,48.13,48.14,48.12,48.13,11538.0,48.13,48.14,48.12,48.13,11538.0
2015-10-12 15:30:00,48.13,48.13,48.09,48.11,14574.0,48.13,48.13,48.09,48.11,14574.0
2015-10-12 15:40:00,48.11,48.11,47.98,48.06,35485.0,48.11,48.11,47.98,48.06,35485.0
2015-10-12 15:50:00,48.06,48.11,48.05,48.1,75059.0,48.06,48.11,48.05,48.1,75059.0
2015-10-13 09:30:00,47.93,47.93,47.14,47.9,7482.0,47.93,47.93,47.14,47.9,7482.0
2015-10-13 09:40:00,47.91,47.98,47.87,47.93,5082.0,47.91,47.98,47.87,47.93,5082.0
2015-10-13 09:50:00,47.95,48.0,47.9,47.96,4200.0,47.95,48.0,47.9,47.96,4200.0
2015-10-13 10:00:00,47.94,48.01,47.93,47.96,2792.0,47.94,48.01,47.93,47.96,2792.0
2015-10-13 10:10:00,47.97,48.06,47.96,48.05,6950.0,47.97,48.06,47.96,48.05,6950.0
2015-10-13 10:20:00,48.07,48.1,48.02,48.1,5675.0,48.07,48.1,48.02,48.1,5675.0
2015-10-13 10:30:00,48.1,48.17,48.03,48.04,5266.0,48.1,48.17,48.03,48.04,5266.0
2015-10-13 10:40:00,48.05,48.06,48.01,48.01,4220.0,48.05,48.06,48.01,48.01,4220.0
2015-10-13 10:50:00,48.0,48.08,48.0,48.05,11300.0,48.0,48.08,48.0,48.05,11300.0
2015-10-13 11:00:00,48.06,48.1,48.04,48.04,6150.0,48.06,48.1,48.04,48.04,6150.0
2015-10-13 11:10:00,48.06,48.11,48.02,48.06,6579.0,48.06,48.11,48.02,48.06,6579.0
2015-10-13 11:20:00,48.05,48.09,48.0,48.0,5300.0,48.05,48.09,48.0,48.0,5300.0
2015-10-13 11:30:00,48.01,48.06,47.99,48.06,3564.0,48.01,48.06,47.99,48.06,3564.0
2015-10-13 11:40:00,48.06,48.1,48.04,48.09,21200.0,48.06,48.1,48.04,48.09,21200.0
2015-10-13 11:50:00,48.06,48.06,48.0,48.01,5100.0,48.06,48.06,48.0,48.01,5100.0
2015-10-13 12:00:00,48.02,48.08,48.02,48.07,9254.0,48.02,48.08,48.02,48.07,9254.0
2015-10-13 12:10:00,48.06,48.06,48.03,48.04,2600.0,48.06,48.06,48.03,48.04,2600.0
2015-10-13 12:20:00,48.03,48.03,47.98,47.98,2700.0,48.03,48.03,47.98,47.98,2700.0
2015-10-13 12:30:00,47.98,48.02,47.97,48.01,6265.0,47.98,48.02,47.97,48.01,6265.0
2015-10-13 12:40:00,48.01,48.01,47.93,47.93,1600.0,48.01,48.01,47.93,47.93,1600.0
2015-10-13 12:50:00,47.91,47.92,47.86,47.87,2600.0,47.91,47.92,47.86,47.87,2600.0
2015-10-13 13:00:00,47.84,47.86,47.81,47.83,5222.0,47.84,47.86,47.81,47.83,5222.0
2015-10-13 13:10:00,47.83,47.83,47.8,47.8,2016.0,47.83,47.83,47.8,47.8,2016.0
2015-10-13 13:20:00,47.8,47.81,47.73,47.75,3800.0,47.8,47.81,47.73,47.75,3800.0
2015-10-13 13:30:00,47.74,47.76,47.71,47.73,3722.0,47.74,47.76,47.71,47.73,3722.0
2015-10-13 13:40:00,47.74,47.82,47.72,47.81,2249.0,47.74,47.82,47.72,47.81,2249.0
2015-10-13 13:50:00,47.8,47.82,47.76,47.76,2688.0,47.8,47.82,47.76,47.76,2688.0
2015-10-13 14:00:00,47.74,47.8,47.72,47.78,9297.0,47.74,47.8,47.72,47.78,9297.0
2015-10-13 14:10:00,47.8,47.81,47.78,47.79,5204.0,47.8,47.81,47.78,47.79,5204.0
2015-10-13 14:20:00,47.8,47.8,47.76,47.76,3700.0,47.8,47.8,47.76,47.76,3700.0
2015-10-13 14:30:00,47.75,47.78,47.72,47.78,7904.0,47.75,47.78,47.72,47.78,7904.0
2015-10-13 14:40:00,47.76,47.86,47.76,47.86,4200.0,47.76,47.86,47.76,47.86,4200.0
2015-10-13 14:50:00,47.86,47.86,47.78,47.8,9200.0,47.86,47.86,47.78,47.8,9200.0
2015-10-13 15:00:00,47.81,47.81,47.77,47.8,5901.0,47.81,47.81,47.77,47.8,5901.0
2015-10-13 15:10:00,47.8,47.84,47.75,47.75,6997.0,47.8,47.84,47.75,47.75,6997.0
2015-10-13 15:20:00,47.74,47.74,47.69,47.7,8710.0,47.74,47.74,47.69,47.7,8710.0
2015-10-13 15:30:00,47.69,47.72,47.68,47.7,11764.0,47.69,47.72,47.68,47.7,11764.0
2015-10-13 15:40:00,47.7,47.7,47.59,47.59,22633.0,47.7,47.7,47.59,47.59,22633.0
2015-10-13 15:50:00,47.6,47.63,47.55,47.61,45017.0,47.6,47.63,47.55,47.61,45017.0
2015-10-14 09:30:00,47.52,47.7,47.52,47.69,6309.0,47.52,47.7,47.52,47.69,6309.0
2015-10-14 09:40:00,47.74,47.88,47.73,47.85,4630.0,47.74,47.88,47.73,47.85,4630.0
2015-10-14 09:50:00,47.83,47.87,47.78,47.8,12125.0,47.83,47.87,47.78,47.8,12125.0
2015-10-14 10:00:00,47.8,47.89,47.79,47.82,5600.0,47.8,47.89,47.79,47.82,5600.0
2015-10-14 10:10:00,47.82,47.82,47.74,47.76,6298.0,47.82,47.82,47.74,47.76,6298.0
2015-10-14 10:20:00,47.77,47.77,47.69,47.71,4595.0,47.77,47.77,47.69,47.71,4595.0
2015-10-14 10:30:00,47.72,47.76,47.67,47.67,6402.0,47.72,47.76,47.67,47.67,6402.0
2015-10-14 10:40:00,47.68,47.72,47.59,47.59,5650.0,47.68,47.72,47.59,47.59,5650.0
2015-10-14 10:50:00,47.6,47.64,47.57,47.62,10455.0,47.6,47.64,47.57,47.62,10455.0
2015-10-14 11:00:00,47.62,47.74,47.6,47.74,6525.0,47.62,47.74,47.6,47.74,6525.0
2015-10-14 11:10:00,47.72,47.72,47.66,47.7,3535.0,47.72,47.72,47.66,47.7,3535.0
2015-10-14 11:20:00,47.67,47.69,47.64,47.65,9500.0,47.67,47.69,47.64,47.65,9500.0
2015-10-14 11:30:00,47.65,47.8,47.64,47.78,25565.0,47.65,47.8,47.64,47.78,25565.0
2015-10-14 11:40:00,47.78,47.8,47.73,47.73,3500.0,47.78,47.8,47.73,47.73,3500.0
2015-10-14 11:50:00,47.67,47.76,47.67,47.7,5129.0,47.67,47.76,47.67,47.7,5129.0
2015-10-14 12:00:00,47.71,47.72,47.66,47.68,3400.0,47.71,47.72,47.66,47.68,3400.0
2015-10-14 12:10:00,47.7,47.71,47.67,47.67,4900.0,47.7,47.71,47.67,47.67,4900.0
2015-10-14 12:20:00,47.71,47.74,47.68,47.72,12726.0,47.71,47.74,47.68,47.72,12726.0
2015-10-14 12:30:00,47.74,47.81,47.74,47.76,4700.0,47.74,47.81,47.74,47.76,4700.0
2015-10-14 12:40:00,47.76,47.87,47.75,47.84,17061.0,47.76,47.87,47.75,47.84,17061.0
2015-10-14 12:50:00,47.84,47.9,47.84,47.87,9843.0,47.84,47.9,47.84,47.87,9843.0
2015-10-14 13:00:00,47.88,47.9,47.81,47.81,8500.0,47.88,47.9,47.81,47.81,8500.0
2015-10-14 13:10:00,47.83,47.87,47.79,47.81,12997.0,47.83,47.87,47.79,47.81,12997.0
2015-10-14 13:20:00,47.8,47.83,47.78,47.8,9890.0,47.8,47.83,47.78,47.8,9890.0
2015-10-14 13:30:00,47.79,47.81,47.76,47.79,5899.0,47.79,47.81,47.76,47.79,5899.0
2015-10-14 13:40:00,47.78,47.81,47.76,47.79,6050.0,47.78,47.81,47.76,47.79,6050.0
2015-10-14 13:50:00,47.77,47.78,47.73,47.74,4122.0,47.77,47.78,47.73,47.74,4122.0
2015-10-14 14:00:00,47.72,47.76,47.61,47.62,5000.0,47.72,47.76,47.61,47.62,5000.0
2015-10-14 14:10:00,47.62,47.68,47.6,47.65,4838.0,47.62,47.68,47.6,47.65,4838.0
2015-10-14 14:20:00,47.65,47.66,47.58,47.58,2919.0,47.65,47.66,47.58,47.58,2919.0
2015-10-14 14:30:00,47.58,47.58,47.5,47.54,5820.0,47.58,47.58,47.5,47.54,5820.0
2015-10-14 14:40:00,47.54,47.55,47.51,47.53,7195.0,47.54,47.55,47.51,47.53,7195.0
2015-10-14 14:50:00,47.53,47.53,47.47,47.52,9300.0,47.53,47.53,47.47,47.52,9300.0
2015-10-14 15:00:00,47.53,47.56,47.53,47.56,7787.0,47.53,47.56,47.53,47.56,7787.0
2015-10-14 15:10:00,47.57,47.59,47.52,47.52,5417.0,47.57,47.59,47.52,47.52,5417.0
2015-10-14 15:20:00,47.53,47.58,47.49,47.57,9709.0,47.53,47.58,47.49,47.57,9709.0
2015-10-14 15:30:00,47.58,47.64,47.58,47.61,10141.0,47.58,47.64,47.58,47.61,10141.0
2015-10-14 15:40:00,47.6,47.63,47.56,47.56,11076.0,47.6,47.63,47.56,47.56,11076.0
2015-10-14 15:50:00,47.57,47.59,47.47,47.56,41981.0,47.57,47.59,47.47,47.56,41981.0
2015-10-15 09:30:00,47.58,47.86,46.01,47.79,9410.0,47.58,47.86,46.01,47.79,9410.0
2015-10-15 09:40:00,47.83,47.9,47.63,47.63,9000.0,47.83,47.9,47.63,47.63,9000.0
2015-10-15 09:50:00,47.66,47.69,47.58,47.69,6015.0,47.66,47.69,47.58,47.69,6015.0
2015-10-15 10:00:00,47.69,47.69,47.61,47.61,4400.0,47.69,47.69,47.61,47.61,4400.0
2015-10-15 10:10:00,47.65,47.73,47.64,47.66,3590.0,47.65,47.73,47.64,47.66,3590.0
2015-10-15 10:20:00,47.69,47.69,47.62,47.64,3493.0,47.69,47.69,47.62,47.64,3493.0
2015-10-15 10:30:00,47.62,47.7,47.62,47.68,4300.0,47.62,47.7,47.62,47.68,4300.0
2015-10-15 10:40:00,47.72,47.78,47.71,47.77,7037.0,47.72,47.78,47.71,47.77,7037.0
2015-10-15 10:50:00,47.78,47.78,47.69,47.69,4350.0,47.78,47.78,47.69,47.69,4350.0
2015-10-15 11:00:00,47.67,47.74,47.67,47.74,5400.0,47.67,47.74,47.67,47.74,5400.0
2015-10-15 11:10:00,47.73,47.75,47.64,47.64,4550.0,47.73,47.75,47.64,47.64,4550.0
2015-10-15 11:20:00,47.65,47.68,47.62,47.67,3910.0,47.65,47.68,47.62,47.67,3910.0
2015-10-15 11:30:00,47.66,47.66,47.56,47.56,4800.0,47.66,47.66,47.56,47.56,4800.0
2015-10-15 11:40:00,47.57,47.57,47.5,47.51,2500.0,47.57,47.57,47.5,47.51,2500.0
2015-10-15 11:50:00,47.51,47.52,47.44,47.44,5100.0,47.51,47.52,47.44,47.44,5100.0
2015-10-15 12:00:00,47.43,47.43,47.4,47.42,8960.0,47.43,47.43,47.4,47.42,8960.0
2015-10-15 12:10:00,47.41,47.43,47.4,47.4,5700.0,47.41,47.43,47.4,47.4,5700.0
2015-10-15 12:20:00,47.41,47.45,47.4,47.42,9037.0,47.41,47.45,47.4,47.42,9037.0
2015-10-15 12:30:00,47.43,47.45,47.41,47.43,5463.0,47.43,47.45,47.41,47.43,5463.0
2015-10-15 12:40:00,47.42,47.44,47.39,47.43,7800.0,47.42,47.44,47.39,47.43,7800.0
2015-10-15 12:50:00,47.44,47.45,47.41,47.42,3000.0,47.44,47.45,47.41,47.42,3000.0
2015-10-15 13:00:00,47.42,47.51,47.4,47.49,5700.0,47.42,47.51,47.4,47.49,5700.0
2015-10-15 13:10:00,47.49,47.52,47.45,47.45,4659.0,47.49,47.52,47.45,47.45,4659.0
2015-10-15 13:20:00,47.49,47.59,47.49,47.55,3700.0,47.49,47.59,47.49,47.55,3700.0
2015-10-15 13:30:00,47.57,47.6,47.53,47.6,2900.0,47.57,47.6,47.53,47.6,2900.0
2015-10-15 13:40:00,47.61,47.62,47.57,47.59,2600.0,47.61,47.62,47.57,47.59,2600.0
2015-10-15 13:50:00,47.6,47.67,47.58,47.67,10222.0,47.6,47.67,47.58,47.67,10222.0
2015-10-15 14:00:00,47.68,47.77,47.68,47.73,14702.0,47.68,47.77,47.68,47.73,14702.0
2015-10-15 14:10:00,47.75,47.8,47.73,47.77,9962.0,47.75,47.8,47.73,47.77,9962.0
2015-10-15 14:20:00,47.77,47.82,47.76,47.8,9691.0,47.77,47.82,47.76,47.8,9691.0
2015-10-15 14:30:00,47.82,47.88,47.79,47.85,8938.0,47.82,47.88,47.79,47.85,8938.0
2015-10-15 14:40:00,47.88,48.0,47.88,47.94,7315.0,47.88,48.0,47.88,47.94,7315.0
2015-10-15 14:50:00,47.95,47.97,47.92,47.94,15230.0,47.95,47.97,47.92,47.94,15230.0
2015-10-15 15:00:00,47.91,47.95,47.88,47.88,13701.0,47.91,47.95,47.88,47.88,13701.0
2015-10-15 15:10:00,47.89,47.96,47.88,47.96,44069.0,47.89,47.96,47.88,47.96,44069.0
2015-10-15 15:20:00,47.96,48.03,47.96,47.98,24473.0,47.96,48.03,47.96,47.98,24473.0
2015-10-15 15:30:00,47.97,47.97,47.92,47.94,13228.0,47.97,47.97,47.92,47.94,13228.0
2015-10-15 15:40:00,47.92,47.92,47.87,47.87,17001.0,47.92,47.92,47.87,47.87,17001.0
2015-10-15 15:50:00,47.88,48.05,47.88,48.03,120099.0,47.88,48.05,47.88,48.03,120099.0
2015-10-16 09:30:00,48.11,48.22,47.99,48.05,13622.0,48.11,48.22,47.99,48.05,13622.0
2015-10-16 09:40:00,48.06,48.13,48.02,48.02,7638.0,48.06,48.13,48.02,48.02,7638.0
2015-10-16 09:50:00,48.03,48.08,48.0,48.05,3900.0,48.03,48.08,48.0,48.05,3900.0
2015-10-16 10:00:00,48.07,48.08,47.92,47.92,11257.0,48.07,48.08,47.92,47.92,11257.0
2015-10-16 10:10:00,47.95,48.01,47.95,47.98,13200.0,47.95,48.01,47.95,47.98,13200.0
2015-10-16 10:20:00,47.98,48.13,47.98,48.13,33302.0,47.98,48.13,47.98,48.13,33302.0
2015-10-16 10:30:00,48.13,48.14,48.08,48.09,17398.0,48.13,48.14,48.08,48.09,17398.0
2015-10-16 10:40:00,48.11,48.14,48.08,48.12,47055.0,48.11,48.14,48.08,48.12,47055.0
2015-10-16 10:50:00,48.12,48.19,48.11,48.16,26615.0,48.12,48.19,48.11,48.16,26615.0
2015-10-16 11:00:00,48.15,48.22,48.14,48.19,19509.0,48.15,48.22,48.14,48.19,19509.0
2015-10-16 11:10:00,48.19,48.19,48.16,48.18,8515.0,48.19,48.19,48.16,48.18,8515.0
2015-10-16 11:20:00,48.17,48.21,48.16,48.21,45268.0,48.17,48.21,48.16,48.21,45268.0
2015-10-16 11:30:00,48.22,48.3,48.22,48.28,15098.0,48.22,48.3,48.22,48.28,15098.0
2015-10-16 11:40:00,48.28,48.29,48.23,48.25,18147.0,48.28,48.29,48.23,48.25,18147.0
2015-10-16 11:50:00,48.25,48.34,48.24,48.34,13936.0,48.25,48.34,48.24,48.34,13936.0
2015-10-16 12:00:00,48.34,48.34,48.24,48.24,5478.0,48.34,48.34,48.24,48.24,5478.0
2015-10-16 12:10:00,48.24,48.24,48.16,48.16,3999.0,48.24,48.24,48.16,48.16,3999.0
2015-10-16 12:20:00,48.16,48.17,48.14,48.15,25993.0,48.16,48.17,48.14,48.15,25993.0
2015-10-16 12:30:00,48.15,48.17,48.14,48.17,37148.0,48.15,48.17,48.14,48.17,37148.0
2015-10-16 12:40:00,48.17,48.17,48.16,48.17,4970.0,48.17,48.17,48.16,48.17,4970.0
2015-10-16 12:50:00,48.16,48.2,48.16,48.19,14828.0,48.16,48.2,48.16,48.19,14828.0
2015-10-16 13:00:00,48.18,48.19,48.16,48.18,13750.0,48.18,48.19,48.16,48.18,13750.0
2015-10-16 13:10:00,48.17,48.18,48.14,48.14,12491.0,48.17,48.18,48.14,48.14,12491.0
2015-10-16 13:20:00,48.15,48.15,48.14,48.14,5510.0,48.15,48.15,48.14,48.14,5510.0
2015-10-16 13:30:00,48.14,48.18,48.14,48.18,11765.0,48.14,48.18,48.14,48.18,11765.0
2015-10-16 13:40:00,48.18,48.21,48.17,48.21,9413.0,48.18,48.21,48.17,48.21,9413.0
2015-10-16 13:50:00,48.21,48.25,48.21,48.22,20315.0,48.21,48.25,48.21,48.22,20315.0
2015-10-16 14:00:00,48.23,48.24,48.17,48.17,6629.0,48.23,48.24,48.17,48.17,6629.0
2015-10-16 14:10:00,48.17,48.25,48.16,48.24,8469.0,48.17,48.25,48.16,48.24,8469.0
2015-10-16 14:20:00,48.24,48.27,48.24,48.26,25116.0,48.24,48.27,48.24,48.26,25116.0
2015-10-16 14:30:00,48.27,48.36,48.26,48.36,24624.0,48.27,48.36,48.26,48.36,24624.0
2015-10-16 14:40:00,48.35,48.37,48.34,48.37,45409.0,48.35,48.37,48.34,48.37,45409.0
2015-10-16 14:50:00,48.37,48.42,48.36,48.41,19152.0,48.37,48.42,48.36,48.41,19152.0
2015-10-16 15:00:00,48.42,48.44,48.4,48.4,14739.0,48.42,48.44,48.4,48.4,14739.0
2015-10-16 15:10:00,48.4,48.41,48.39,48.4,31695.0,48.4,48.41,48.39,48.4,31695.0
2015-10-16 15:20:00,48.4,48.41,48.37,48.37,23952.0,48.4,48.41,48.37,48.37,23952.0
2015-10-16 15:30:00,48.37,48.41,48.36,48.36,32727.0,48.37,48.41,48.36,48.36,32727.0
2015-10-16 15:40:00,48.36,48.4,48.34,48.39,49875.0,48.36,48.4,48.34,48.39,49875.0
2015-10-16 15:50:00,48.39,48.44,48.37,48.42,77383.0,48.39,48.44,48.37,48.42,77383.0
2015-10-19 09:30:00,48.35,48.39,47.54,48.25,18925.0,48.35,48.39,47.54,48.25,18925.0
2015-10-19 09:40:00,48.26,48.41,48.23,48.41,8150.0,48.26,48.41,48.23,48.41,8150.0
2015-10-19 09:50:00,48.41,48.43,48.33,48.36,8000.0,48.41,48.43,48.33,48.36,8000.0
2015-10-19 10:00:00,48.39,48.39,48.29,48.29,12707.0,48.39,48.39,48.29,48.29,12707.0
2015-10-19 10:10:00,48.3,48.47,48.29,48.45,4022.0,48.3,48.47,48.29,48.45,4022.0
2015-10-19 10:20:00,48.47,48.48,48.4,48.42,7450.0,48.47,48.48,48.4,48.42,7450.0
2015-10-19 10:30:00,48.42,48.52,48.4,48.5,9513.0,48.42,48.52,48.4,48.5,9513.0
2015-10-19 10:40:00,48.5,48.53,48.38,48.42,34793.0,48.5,48.53,48.38,48.42,34793.0
2015-10-19 10:50:00,48.43,48.46,48.41,48.46,14939.0,48.43,48.46,48.41,48.46,14939.0
2015-10-19 11:00:00,48.47,48.49,48.42,48.47,6898.0,48.47,48.49,48.42,48.47,6898.0
2015-10-19 11:10:00,48.47,48.58,48.47,48.58,5672.0,48.47,48.58,48.47,48.58,5672.0
2015-10-19 11:20:00,48.59,48.62,48.52,48.53,9744.0,48.59,48.62,48.52,48.53,9744.0
2015-10-19 11:30:00,48.53,48.66,48.52,48.66,8969.0,48.53,48.66,48.52,48.66,8969.0
2015-10-19 11:40:00,48.66,48.69,48.65,48.68,6698.0,48.66,48.69,48.65,48.68,6698.0
2015-10-19 11:50:00,48.69,48.73,48.62,48.65,11220.0,48.69,48.73,48.62,48.65,11220.0
2015-10-19 12:00:00,48.66,48.67,48.52,48.53,6222.0,48.66,48.67,48.52,48.53,6222.0
2015-10-19 12:10:00,48.53,48.55,48.43,48.43,5639.0,48.53,48.55,48.43,48.43,5639.0
2015-10-19 12:20:00,48.43,48.43,48.33,48.39,5914.0,48.43,48.43,48.33,48.39,5914.0
2015-10-19 12:30:00,48.38,48.41,48.37,48.39,3500.0,48.38,48.41,48.37,48.39,3500.0
2015-10-19 12:40:00,48.4,48.46,48.4,48.43,3600.0,48.4,48.46,48.4,48.43,3600.0
2015-10-19 12:50:00,48.41,48.41,48.36,48.36,3938.0,48.41,48.41,48.36,48.36,3938.0
2015-10-19 13:00:00,48.36,48.4,48.35,48.39,5900.0,48.36,48.4,48.35,48.39,5900.0
2015-10-19 13:10:00,48.4,48.42,48.34,48.34,8600.0,48.4,48.42,48.34,48.34,8600.0
2015-10-19 13:20:00,48.34,48.34,48.25,48.25,4824.0,48.34,48.34,48.25,48.25,4824.0
2015-10-19 13:30:00,48.24,48.24,48.1,48.17,8116.0,48.24,48.24,48.1,48.17,8116.0
2015-10-19 13:40:00,48.16,48.19,48.14,48.16,5162.0,48.16,48.19,48.14,48.16,5162.0
2015-10-19 13:50:00,48.16,48.24,48.16,48.23,4634.0,48.16,48.24,48.16,48.23,4634.0
2015-10-19 14:00:00,48.26,48.31,48.21,48.3,7071.0,48.26,48.31,48.21,48.3,7071.0
2015-10-19 14:10:00,48.32,48.35,48.3,48.33,5800.0,48.32,48.35,48.3,48.33,5800.0
2015-10-19 14:20:00,48.33,48.35,48.3,48.35,7599.0,48.33,48.35,48.3,48.35,7599.0
2015-10-19 14:30:00,48.34,48.41,48.34,48.39,5600.0,48.34,48.41,48.34,48.39,5600.0
2015-10-19 14:40:00,48.38,48.39,48.34,48.34,6518.0,48.38,48.39,48.34,48.34,6518.0
2015-10-19 14:50:00,48.34,48.38,48.34,48.38,9456.0,48.34,48.38,48.34,48.38,9456.0
2015-10-19 15:00:00,48.37,48.43,48.36,48.42,16386.0,48.37,48.43,48.36,48.42,16386.0
2015-10-19 15:10:00,48.41,48.43,48.4,48.42,6248.0,48.41,48.43,48.4,48.42,6248.0
2015-10-19 15:20:00,48.42,48.43,48.38,48.38,6000.0,48.42,48.43,48.38,48.38,6000.0
2015-10-19 15:30:00,48.39,48.4,48.34,48.34,10259.0,48.39,48.4,48.34,48.34,10259.0
2015-10-19 15:40:00,48.34,48.37,48.33,48.34,9847.0,48.34,48.37,48.33,48.34,9847.0
2015-10-19 15:50:00,48.34,48.42,48.33,48.39,29986.0,48.34,48.42,48.33,48.39,29986.0
2015-10-20 09:30:00,48.51,48.66,48.33,48.37,14648.0,48.51,48.66,48.33,48.37,14648.0
2015-10-20 09:40:00,48.34,48.52,48.34,48.5,8820.0,48.34,48.52,48.34,48.5,8820.0
2015-10-20 09:50:00,48.52,48.6,48.5,48.58,5200.0,48.52,48.6,48.5,48.58,5200.0
2015-10-20 10:00:00,48.58,48.63,48.57,48.61,4862.0,48.58,48.63,48.57,48.61,4862.0
2015-10-20 10:10:00,48.61,48.61,48.5,48.54,2924.0,48.61,48.61,48.5,48.54,2924.0
2015-10-20 10:20:00,48.54,48.55,48.46,48.46,2945.0,48.54,48.55,48.46,48.46,2945.0
2015-10-20 10:30:00,48.48,48.48,48.39,48.42,4684.0,48.48,48.48,48.39,48.42,4684.0
2015-10-20 10:40:00,48.42,48.45,48.41,48.43,6601.0,48.42,48.45,48.41,48.43,6601.0
2015-10-20 10:50:00,48.44,48.44,48.39,48.41,2953.0,48.44,48.44,48.39,48.41,2953.0
2015-10-20 11:00:00,48.42,48.42,48.3,48.33,7283.0,48.42,48.42,48.3,48.33,7283.0
2015-10-20 11:10:00,48.32,48.34,48.27,48.33,5100.0,48.32,48.34,48.27,48.33,5100.0
2015-10-20 11:20:00,48.32,48.39,48.31,48.36,3500.0,48.32,48.39,48.31,48.36,3500.0
2015-10-20 11:30:00,48.36,48.36,48.33,48.34,2300.0,48.36,48.36,48.33,48.34,2300.0
2015-10-20 11:40:00,48.33,48.36,48.32,48.32,5716.0,48.33,48.36,48.32,48.32,5716.0
2015-10-20 11:50:00,48.33,48.34,48.24,48.29,4873.0,48.33,48.34,48.24,48.29,4873.0
2015-10-20 12:00:00,48.29,48.3,48.25,48.29,5831.0,48.29,48.3,48.25,48.29,5831.0
2015-10-20 12:10:00,48.28,48.28,48.17,48.17,6980.0,48.28,48.28,48.17,48.17,6980.0
2015-10-20 12:20:00,48.14,48.15,48.1,48.13,6100.0,48.14,48.15,48.1,48.13,6100.0
2015-10-20 12:30:00,48.12,48.12,48.06,48.1,6021.0,48.12,48.12,48.06,48.1,6021.0
2015-10-20 12:40:00,48.1,48.19,48.09,48.17,1600.0,48.1,48.19,48.09,48.17,1600.0
2015-10-20 12:50:00,48.17,48.23,48.17,48.22,3819.0,48.17,48.23,48.17,48.22,3819.0
2015-10-20 13:00:00,48.23,48.23,48.2,48.2,2948.0,48.23,48.23,48.2,48.2,2948.0
2015-10-20 13:10:00,48.21,48.28,48.21,48.24,4300.0,48.21,48.28,48.21,48.24,4300.0
2015-10-20 13:20:00,48.24,48.25,48.19,48.22,3386.0,48.24,48.25,48.19,48.22,3386.0
2015-10-20 13:30:00,48.21,48.21,48.18,48.18,2200.0,48.21,48.21,48.18,48.18,2200.0
2015-10-20 13:40:00,48.18,48.19,48.14,48.16,3100.0,48.18,48.19,48.14,48.16,3100.0
2015-10-20 13:50:00,48.13,48.16,48.11,48.13,3400.0,48.13,48.16,48.11,48.13,3400.0
2015-10-20 14:00:00,48.13,48.18,48.13,48.17,4728.0,48.13,48.18,48.13,48.17,4728.0
2015-10-20 14:10:00,48.16,48.21,48.16,48.18,4663.0,48.16,48.21,48.16,48.18,4663.0
2015-10-20 14:20:00,48.18,48.23,48.18,48.22,5600.0,48.18,48.23,48.18,48.22,5600.0
2015-10-20 14:30:00,48.22,48.26,48.22,48.26,5400.0,48.22,48.26,48.22,48.26,5400.0
2015-10-20 14:40:00,48.27,48.29,48.26,48.26,4816.0,48.27,48.29,48.26,48.26,4816.0
2015-10-20 14:50:00,48.27,48.29,48.26,48.27,8352.0,48.27,48.29,48.26,48.27,8352.0
2015-10-20 15:00:00,48.28,48.29,48.25,48.25,5500.0,48.28,48.29,48.25,48.25,5500.0
2015-10-20 15:10:00,48.26,48.28,48.22,48.22,6500.0,48.26,48.28,48.22,48.22,6500.0
2015-10-20 15:20:00,48.21,48.24,48.21,48.22,8513.0,48.21,48.24,48.21,48.22,8513.0
2015-10-20 15:30:00,48.22,48.23,48.19,48.2,14400.0,48.22,48.23,48.19,48.2,14400.0
2015-10-20 15:40:00,48.2,48.21,48.18,48.19,13187.0,48.2,48.21,48.18,48.19,13187.0
2015-10-20 15:50:00,48.19,48.21,48.15,48.18,56145.0,48.19,48.21,48.15,48.18,56145.0
2015-10-21 09:30:00,48.31,48.33,48.11,48.18,9112.0,48.31,48.33,48.11,48.18,9112.0
2015-10-21 09:40:00,48.19,48.39,48.16,48.36,6361.0,48.19,48.39,48.16,48.36,6361.0
2015-10-21 09:50:00,48.35,48.37,48.27,48.37,4500.0,48.35,48.37,48.27,48.37,4500.0
2015-10-21 10:00:00,48.35,48.35,48.19,48.24,4800.0,48.35,48.35,48.19,48.24,4800.0
2015-10-21 10:10:00,48.23,48.23,48.12,48.16,3696.0,48.23,48.23,48.12,48.16,3696.0
2015-10-21 10:20:00,48.13,48.13,48.08,48.11,4400.0,48.13,48.13,48.08,48.11,4400.0
2015-10-21 10:30:00,48.09,48.13,48.05,48.05,3516.0,48.09,48.13,48.05,48.05,3516.0
2015-10-21 10:40:00,48.04,48.14,48.04,48.1,3500.0,48.04,48.14,48.04,48.1,3500.0
2015-10-21 10:50:00,48.09,48.15,48.09,48.13,5421.0,48.09,48.15,48.09,48.13,5421.0
2015-10-21 11:00:00,48.15,48.21,48.15,48.15,6286.0,48.15,48.21,48.15,48.15,6286.0
2015-10-21 11:10:00,48.1,48.1,48.04,48.05,3055.0,48.1,48.1,48.04,48.05,3055.0
2015-10-21 11:20:00,48.03,48.07,48.02,48.07,4200.0,48.03,48.07,48.02,48.07,4200.0
2015-10-21 11:30:00,48.08,48.19,48.07,48.19,5400.0,48.08,48.19,48.07,48.19,5400.0
2015-10-21 11:40:00,48.17,48.17,48.14,48.14,3296.0,48.17,48.17,48.14,48.14,3296.0
2015-10-21 11:50:00,48.16,48.18,48.15,48.18,3400.0,48.16,48.18,48.15,48.18,3400.0
2015-10-21 12:00:00,48.18,48.19,48.14,48.14,1800.0,48.18,48.19,48.14,48.14,1800.0
2015-10-21 12:10:00,48.14,48.14,48.09,48.09,4734.0,48.14,48.14,48.09,48.09,4734.0
2015-10-21 12:20:00,48.1,48.11,48.07,48.09,2500.0,48.1,48.11,48.07,48.09,2500.0
2015-10-21 12:30:00,48.08,48.1,48.08,48.08,5200.0,48.08,48.1,48.08,48.08,5200.0
2015-10-21 12:40:00,48.08,48.08,48.05,48.07,4648.0,48.08,48.08,48.05,48.07,4648.0
2015-10-21 12:50:00,48.07,48.08,47.98,47.98,6300.0,48.07,48.08,47.98,47.98,6300.0
2015-10-21 13:00:00,47.98,48.02,47.97,48.02,7510.0,47.98,48.02,47.97,48.02,7510.0
2015-10-21 13:10:00,48.01,48.02,47.92,47.93,7441.0,48.01,48.02,47.92,47.93,7441.0
2015-10-21 13:20:00,47.93,47.93,47.82,47.83,3900.0,47.93,47.93,47.82,47.83,3900.0
2015-10-21 13:30:00,47.8,47.8,47.72,47.72,5717.0,47.8,47.8,47.72,47.72,5717.0
2015-10-21 13:40:00,47.74,47.83,47.74,47.83,1700.0,47.74,47.83,47.74,47.83,1700.0
2015-10-21 13:50:00,47.82,47.87,47.8,47.84,1400.0,47.82,47.87,47.8,47.84,1400.0
2015-10-21 14:00:00,47.75,47.86,47.73,47.85,3000.0,47.75,47.86,47.73,47.85,3000.0
2015-10-21 14:10:00,47.87,47.9,47.86,47.9,1100.0,47.87,47.9,47.86,47.9,1100.0
2015-10-21 14:20:00,47.9,47.91,47.87,47.87,5287.0,47.9,47.91,47.87,47.87,5287.0
2015-10-21 14:30:00,47.87,47.94,47.86,47.94,8135.0,47.87,47.94,47.86,47.94,8135.0
2015-10-21 14:40:00,47.94,47.99,47.92,47.94,7762.0,47.94,47.99,47.92,47.94,7762.0
2015-10-21 14:50:00,47.95,47.96,47.9,47.9,5220.0,47.95,47.96,47.9,47.9,5220.0
2015-10-21 15:00:00,47.9,47.97,47.89,47.97,9569.0,47.9,47.97,47.89,47.97,9569.0
2015-10-21 15:10:00,47.98,47.98,47.79,47.79,3381.0,47.98,47.98,47.79,47.79,3381.0
2015-10-21 15:20:00,47.79,47.86,47.79,47.85,6200.0,47.79,47.86,47.79,47.85,6200.0
2015-10-21 15:30:00,47.82,47.83,47.78,47.79,6845.0,47.82,47.83,47.78,47.79,6845.0
2015-10-21 15:40:00,47.77,47.78,47.71,47.73,13779.0,47.77,47.78,47.71,47.73,13779.0
2015-10-21 15:50:00,47.72,47.72,47.61,47.66,97915.0,47.72,47.72,47.61,47.66,97915.0
2015-10-22 09:30:00,48.3,48.48,47.88,48.29,30097.0,48.3,48.48,47.88,48.29,30097.0
2015-10-22 09:40:00,48.32,48.7,48.29,48.7,34061.0,48.32,48.7,48.29,48.7,34061.0
2015-10-22 09:50:00,48.72,48.92,48.72,48.83,21238.0,48.72,48.92,48.72,48.83,21238.0
2015-10-22 10:00:00,48.84,49.03,48.84,49.0,26856.0,48.84,49.03,48.84,49.0,26856.0
2015-10-22 10:10:00,49.0,49.0,48.81,48.92,36165.0,49.0,49.0,48.81,48.92,36165.0
2015-10-22 10:20:00,48.96,48.96,48.87,48.88,36514.0,48.96,48.96,48.87,48.88,36514.0
2015-10-22 10:30:00,48.89,48.9,48.82,48.89,46154.0,48.89,48.9,48.82,48.89,46154.0
2015-10-22 10:40:00,48.9,49.17,48.88,49.14,57153.0,48.9,49.17,48.88,49.14,57153.0
2015-10-22 10:50:00,49.12,49.2,49.01,49.2,44287.0,49.12,49.2,49.01,49.2,44287.0
2015-10-22 11:00:00,49.2,49.28,49.07,49.18,34626.0,49.2,49.28,49.07,49.18,34626.0
2015-10-22 11:10:00,49.18,49.23,49.11,49.22,28380.0,49.18,49.23,49.11,49.22,28380.0
2015-10-22 11:20:00,49.23,49.34,49.19,49.25,27771.0,49.23,49.34,49.19,49.25,27771.0
2015-10-22 11:30:00,49.27,49.3,49.22,49.29,26509.0,49.27,49.3,49.22,49.29,26509.0
2015-10-22 11:40:00,49.29,49.53,49.29,49.52,48487.0,49.29,49.53,49.29,49.52,48487.0
2015-10-22 11:50:00,49.53,49.55,49.39,49.47,43529.0,49.53,49.55,49.39,49.47,43529.0
2015-10-22 12:00:00,49.46,49.48,49.4,49.44,11330.0,49.46,49.48,49.4,49.44,11330.0
2015-10-22 12:10:00,49.42,49.44,49.27,49.37,23596.0,49.42,49.44,49.27,49.37,23596.0
2015-10-22 12:20:00,49.38,49.56,49.36,49.52,22073.0,49.38,49.56,49.36,49.52,22073.0
2015-10-22 12:30:00,49.53,49.57,49.48,49.57,9580.0,49.53,49.57,49.48,49.57,9580.0
2015-10-22 12:40:00,49.58,49.62,49.55,49.55,7128.0,49.58,49.62,49.55,49.55,7128.0
2015-10-22 12:50:00,49.55,49.64,49.53,49.61,20123.0,49.55,49.64,49.53,49.61,20123.0
2015-10-22 13:00:00,49.61,49.61,49.53,49.57,20159.0,49.61,49.61,49.53,49.57,20159.0
2015-10-22 13:10:00,49.57,49.58,49.38,49.4,136018.0,49.57,49.58,49.38,49.4,136018.0
2015-10-22 13:20:00,49.43,49.45,49.34,49.35,11061.0,49.43,49.45,49.34,49.35,11061.0
2015-10-22 13:30:00,49.35,49.43,49.34,49.41,7622.0,49.35,49.43,49.34,49.41,7622.0
2015-10-22 13:40:00,49.41,49.43,49.33,49.4,9680.0,49.41,49.43,49.33,49.4,9680.0
2015-10-22 13:50:00,49.38,49.41,49.33,49.35,6100.0,49.38,49.41,49.33,49.35,6100.0
2015-10-22 14:00:00,49.33,49.46,49.33,49.41,23043.0,49.33,49.46,49.33,49.41,23043.0
2015-10-22 14:10:00,49.4,49.41,49.27,49.27,13527.0,49.4,49.41,49.27,49.27,13527.0
2015-10-22 14:20:00,49.26,49.42,49.24,49.37,61099.0,49.26,49.42,49.24,49.37,61099.0
2015-10-22 14:30:00,49.36,49.42,49.31,49.42,26376.0,49.36,49.42,49.31,49.42,26376.0
2015-10-22 14:40:00,49.4,49.48,49.37,49.45,20088.0,49.4,49.48,49.37,49.45,20088.0
2015-10-22 14:50:00,49.46,49.54,49.45,49.5,20105.0,49.46,49.54,49.45,49.5,20105.0
2015-10-22 15:00:00,49.51,49.51,49.42,49.42,18734.0,49.51,49.51,49.42,49.42,18734.0
2015-10-22 15:10:00,49.43,49.44,49.41,49.42,22025.0,49.43,49.44,49.41,49.42,22025.0
2015-10-22 15:20:00,49.41,49.47,49.4,49.47,16297.0,49.41,49.47,49.4,49.47,16297.0
2015-10-22 15:30:00,49.47,49.48,49.4,49.41,51799.0,49.47,49.48,49.4,49.41,51799.0
2015-10-22 15:40:00,49.42,49.42,49.37,49.38,43431.0,49.42,49.42,49.37,49.38,43431.0
2015-10-22 15:50:00,49.39,49.49,49.37,49.48,83146.0,49.39,49.49,49.37,49.48,83146.0
2015-10-23 09:30:00,49.87,49.89,49.44,49.49,15937.0,49.87,49.89,49.44,49.49,15937.0
2015-10-23 09:40:00,49.55,49.73,49.42,49.66,9354.0,49.55,49.73,49.42,49.66,9354.0
2015-10-23 09:50:00,49.67,49.84,49.66,49.79,10400.0,49.67,49.84,49.66,49.79,10400.0
2015-10-23 10:00:00,49.81,49.84,49.72,49.76,11803.0,49.81,49.84,49.72,49.76,11803.0
2015-10-23 10:10:00,49.74,49.8,49.64,49.69,12212.0,49.74,49.8,49.64,49.69,12212.0
2015-10-23 10:20:00,49.71,49.72,49.47,49.47,11816.0,49.71,49.72,49.47,49.47,11816.0
2015-10-23 10:30:00,49.51,49.53,49.45,49.49,12501.0,49.51,49.53,49.45,49.49,12501.0
2015-10-23 10:40:00,49.49,49.56,49.46,49.5,11968.0,49.49,49.56,49.46,49.5,11968.0
2015-10-23 10:50:00,49.49,49.53,49.4,49.42,4600.0,49.49,49.53,49.4,49.42,4600.0
2015-10-23 11:00:00,49.43,49.51,49.4,49.51,11675.0,49.43,49.51,49.4,49.51,11675.0
2015-10-23 11:10:00,49.5,49.62,49.48,49.58,23671.0,49.5,49.62,49.48,49.58,23671.0
2015-10-23 11:20:00,49.58,49.59,49.5,49.53,9276.0,49.58,49.59,49.5,49.53,9276.0
2015-10-23 11:30:00,49.53,49.55,49.47,49.48,8343.0,49.53,49.55,49.47,49.48,8343.0
2015-10-23 11:40:00,49.48,49.51,49.45,49.45,6300.0,49.48,49.51,49.45,49.45,6300.0
2015-10-23 11:50:00,49.45,49.46,49.39,49.41,9178.0,49.45,49.46,49.39,49.41,9178.0
2015-10-23 12:00:00,49.42,49.53,49.42,49.52,33020.0,49.42,49.53,49.42,49.52,33020.0
2015-10-23 12:10:00,49.51,49.57,49.51,49.55,6794.0,49.51,49.57,49.51,49.55,6794.0
2015-10-23 12:20:00,49.57,49.69,49.57,49.67,5719.0,49.57,49.69,49.57,49.67,5719.0
2015-10-23 12:30:00,49.69,49.7,49.62,49.63,3683.0,49.69,49.7,49.62,49.63,3683.0
2015-10-23 12:40:00,49.61,49.61,49.52,49.52,10843.0,49.61,49.61,49.52,49.52,10843.0
2015-10-23 12:50:00,49.52,49.54,49.47,49.49,14912.0,49.52,49.54,49.47,49.49,14912.0
2015-10-23 13:00:00,49.48,49.5,49.44,49.5,13710.0,49.48,49.5,49.44,49.5,13710.0
2015-10-23 13:10:00,49.49,49.52,49.46,49.49,9783.0,49.49,49.52,49.46,49.49,9783.0
2015-10-23 13:20:00,49.49,49.53,49.49,49.53,5991.0,49.49,49.53,49.49,49.53,5991.0
2015-10-23 13:30:00,49.54,49.55,49.5,49.53,8573.0,49.54,49.55,49.5,49.53,8573.0
2015-10-23 13:40:00,49.53,49.55,49.51,49.55,12702.0,49.53,49.55,49.51,49.55,12702.0
2015-10-23 13:50:00,49.55,49.55,49.5,49.52,7234.0,49.55,49.55,49.5,49.52,7234.0
2015-10-23 14:00:00,49.51,49.53,49.5,49.5,8890.0,49.51,49.53,49.5,49.5,8890.0
2015-10-23 14:10:00,49.51,49.65,49.49,49.65,28951.0,49.51,49.65,49.49,49.65,28951.0
2015-10-23 14:20:00,49.65,49.77,49.64,49.76,14554.0,49.65,49.77,49.64,49.76,14554.0
2015-10-23 14:30:00,49.76,49.82,49.74,49.81,14632.0,49.76,49.82,49.74,49.81,14632.0
2015-10-23 14:40:00,49.8,49.89,49.79,49.89,16446.0,49.8,49.89,49.79,49.89,16446.0
2015-10-23 14:50:00,49.9,49.9,49.87,49.9,8051.0,49.9,49.9,49.87,49.9,8051.0
2015-10-23 15:00:00,49.89,49.94,49.88,49.93,13244.0,49.89,49.94,49.88,49.93,13244.0
2015-10-23 15:10:00,49.94,49.94,49.88,49.89,13918.0,49.94,49.94,49.88,49.89,13918.0
2015-10-23 15:20:00,49.9,49.9,49.76,49.76,15710.0,49.9,49.9,49.76,49.76,15710.0
2015-10-23 15:30:00,49.76,49.8,49.75,49.77,29358.0,49.76,49.8,49.75,49.77,29358.0
2015-10-23 15:40:00,49.77,49.78,49.72,49.75,26867.0,49.77,49.78,49.72,49.75,26867.0
2015-10-23 15:50:00,49.76,49.77,49.71,49.74,134809.0,49.76,49.77,49.71,49.74,134809.0
2015-10-26 09:30:00,49.72,49.88,49.55,49.85,6274.0,49.72,49.88,49.55,49.85,6274.0
2015-10-26 09:40:00,49.83,49.86,49.75,49.77,10993.0,49.83,49.86,49.75,49.77,10993.0
2015-10-26 09:50:00,49.76,49.8,49.73,49.74,10519.0,49.76,49.8,49.73,49.74,10519.0
2015-10-26 10:00:00,49.73,49.75,49.69,49.75,10296.0,49.73,49.75,49.69,49.75,10296.0
2015-10-26 10:10:00,49.76,49.81,49.73,49.79,10187.0,49.76,49.81,49.73,49.79,10187.0
2015-10-26 10:20:00,49.79,49.89,49.78,49.83,23636.0,49.79,49.89,49.78,49.83,23636.0
2015-10-26 10:30:00,49.82,49.82,49.78,49.8,2938.0,49.82,49.82,49.78,49.8,2938.0
2015-10-26 10:40:00,49.82,49.94,49.82,49.91,11084.0,49.82,49.94,49.82,49.91,11084.0
2015-10-26 10:50:00,49.9,49.92,49.86,49.89,10217.0,49.9,49.92,49.86,49.89,10217.0
2015-10-26 11:00:00,49.9,49.99,49.89,49.99,12157.0,49.9,49.99,49.89,49.99,12157.0
2015-10-26 11:10:00,49.97,50.0,49.91,49.91,20448.0,49.97,50.0,49.91,49.91,20448.0
2015-10-26 11:20:00,49.91,49.95,49.89,49.89,12624.0,49.91,49.95,49.89,49.89,12624.0
2015-10-26 11:30:00,49.89,49.94,49.88,49.91,16558.0,49.89,49.94,49.88,49.91,16558.0
2015-10-26 11:40:00,49.91,49.91,49.86,49.87,3600.0,49.91,49.91,49.86,49.87,3600.0
2015-10-26 11:50:00,49.87,49.92,49.86,49.9,15800.0,49.87,49.92,49.86,49.9,15800.0
2015-10-26 12:00:00,49.91,49.96,49.9,49.92,9265.0,49.91,49.96,49.9,49.92,9265.0
2015-10-26 12:10:00,49.91,49.94,49.88,49.9,5306.0,49.91,49.94,49.88,49.9,5306.0
2015-10-26 12:20:00,49.9,49.97,49.9,49.93,19727.0,49.9,49.97,49.9,49.93,19727.0
2015-10-26 12:30:00,49.93,49.93,49.88,49.9,3543.0,49.93,49.93,49.88,49.9,3543.0
2015-10-26 12:40:00,49.9,49.93,49.89,49.9,13840.0,49.9,49.93,49.89,49.9,13840.0
2015-10-26 12:50:00,49.9,49.92,49.88,49.89,3903.0,49.9,49.92,49.88,49.89,3903.0
2015-10-26 13:00:00,49.89,49.91,49.85,49.87,5250.0,49.89,49.91,49.85,49.87,5250.0
2015-10-26 13:10:00,49.86,49.9,49.84,49.9,3559.0,49.86,49.9,49.84,49.9,3559.0
2015-10-26 13:20:00,49.89,49.91,49.85,49.91,4900.0,49.89,49.91,49.85,49.91,4900.0
2015-10-26 13:30:00,49.91,49.97,49.9,49.95,7940.0,49.91,49.97,49.9,49.95,7940.0
2015-10-26 13:40:00,49.94,49.96,49.93,49.95,8615.0,49.94,49.96,49.93,49.95,8615.0
2015-10-26 13:50:00,49.95,49.95,49.9,49.9,7574.0,49.95,49.95,49.9,49.9,7574.0
2015-10-26 14:00:00,49.9,49.93,49.89,49.91,7300.0,49.9,49.93,49.89,49.91,7300.0
2015-10-26 14:10:00,49.91,49.92,49.82,49.82,4400.0,49.91,49.92,49.82,49.82,4400.0
2015-10-26 14:20:00,49.82,49.83,49.78,49.83,5677.0,49.82,49.83,49.78,49.83,5677.0
2015-10-26 14:30:00,49.83,49.89,49.83,49.88,8724.0,49.83,49.89,49.83,49.88,8724.0
2015-10-26 14:40:00,49.89,49.94,49.87,49.91,13437.0,49.89,49.94,49.87,49.91,13437.0
2015-10-26 14:50:00,49.91,49.94,49.9,49.94,13925.0,49.91,49.94,49.9,49.94,13925.0
2015-10-26 15:00:00,49.95,49.95,49.91,49.93,12445.0,49.95,49.95,49.91,49.93,12445.0
2015-10-26 15:10:00,49.94,49.96,49.91,49.91,14848.0,49.94,49.96,49.91,49.91,14848.0
2015-10-26 15:20:00,49.91,49.91,49.88,49.91,10571.0,49.91,49.91,49.88,49.91,10571.0
2015-10-26 15:30:00,49.91,49.93,49.9,49.92,21579.0,49.91,49.93,49.9,49.92,21579.0
2015-10-26 15:40:00,49.92,49.94,49.89,49.89,38107.0,49.92,49.94,49.89,49.89,38107.0
2015-10-26 15:50:00,49.88,49.96,49.88,49.89,59924.0,49.88,49.96,49.88,49.89,59924.0
2015-10-27 09:30:00,49.71,50.23,49.71,50.23,21138.0,49.71,50.23,49.71,50.23,21138.0
2015-10-27 09:40:00,50.25,50.44,50.19,50.26,19910.0,50.25,50.44,50.19,50.26,19910.0
2015-10-27 09:50:00,50.25,50.25,50.08,50.1,7951.0,50.25,50.25,50.08,50.1,7951.0
2015-10-27 10:00:00,50.09,50.09,49.8,49.8,5950.0,50.09,50.09,49.8,49.8,5950.0
2015-10-27 10:10:00,49.8,49.84,49.64,49.64,6628.0,49.8,49.84,49.64,49.64,6628.0
2015-10-27 10:20:00,49.63,49.69,49.61,49.67,8979.0,49.63,49.69,49.61,49.67,8979.0
2015-10-27 10:30:00,49.66,49.71,49.59,49.71,16450.0,49.66,49.71,49.59,49.71,16450.0
2015-10-27 10:40:00,49.7,49.77,49.67,49.77,8402.0,49.7,49.77,49.67,49.77,8402.0
2015-10-27 10:50:00,49.78,49.84,49.77,49.8,10000.0,49.78,49.84,49.77,49.8,10000.0
2015-10-27 11:00:00,49.8,49.95,49.78,49.87,10800.0,49.8,49.95,49.78,49.87,10800.0
2015-10-27 11:10:00,49.88,49.88,49.8,49.8,12400.0,49.88,49.88,49.8,49.8,12400.0
2015-10-27 11:20:00,49.82,49.84,49.78,49.78,12350.0,49.82,49.84,49.78,49.78,12350.0
2015-10-27 11:30:00,49.78,49.8,49.73,49.73,5613.0,49.78,49.8,49.73,49.73,5613.0
2015-10-27 11:40:00,49.73,49.84,49.72,49.84,3300.0,49.73,49.84,49.72,49.84,3300.0
2015-10-27 11:50:00,49.84,49.84,49.77,49.78,9535.0,49.84,49.84,49.77,49.78,9535.0
2015-10-27 12:00:00,49.79,49.81,49.71,49.74,8438.0,49.79,49.81,49.71,49.74,8438.0
2015-10-27 12:10:00,49.73,49.78,49.71,49.76,5100.0,49.73,49.78,49.71,49.76,5100.0
2015-10-27 12:20:00,49.78,49.81,49.77,49.78,17500.0,49.78,49.81,49.77,49.78,17500.0
2015-10-27 12:30:00,49.77,49.83,49.75,49.8,7994.0,49.77,49.83,49.75,49.8,7994.0
2015-10-27 12:40:00,49.79,49.83,49.77,49.77,10200.0,49.79,49.83,49.77,49.77,10200.0
2015-10-27 12:50:00,49.76,49.76,49.58,49.59,4561.0,49.76,49.76,49.58,49.59,4561.0
2015-10-27 13:00:00,49.58,49.58,49.41,49.44,6954.0,49.58,49.58,49.41,49.44,6954.0
2015-10-27 13:10:00,49.44,49.44,49.36,49.38,13302.0,49.44,49.44,49.36,49.38,13302.0
2015-10-27 13:20:00,49.38,49.42,49.31,49.42,11820.0,49.38,49.42,49.31,49.42,11820.0
2015-10-27 13:30:00,49.42,49.5,49.4,49.48,6534.0,49.42,49.5,49.4,49.48,6534.0
2015-10-27 13:40:00,49.48,49.51,49.44,49.45,4500.0,49.48,49.51,49.44,49.45,4500.0
2015-10-27 13:50:00,49.43,49.43,49.33,49.35,6705.0,49.43,49.43,49.33,49.35,6705.0
2015-10-27 14:00:00,49.35,49.43,49.35,49.39,8293.0,49.35,49.43,49.35,49.39,8293.0
2015-10-27 14:10:00,49.4,49.45,49.36,49.36,7299.0,49.4,49.45,49.36,49.36,7299.0
2015-10-27 14:20:00,49.35,49.41,49.34,49.37,8471.0,49.35,49.41,49.34,49.37,8471.0
2015-10-27 14:30:00,49.37,49.38,49.31,49.36,7550.0,49.37,49.38,49.31,49.36,7550.0
2015-10-27 14:40:00,49.34,49.36,49.25,49.25,13559.0,49.34,49.36,49.25,49.25,13559.0
2015-10-27 14:50:00,49.24,49.27,49.23,49.23,11808.0,49.24,49.27,49.23,49.23,11808.0
2015-10-27 15:00:00,49.23,49.32,49.22,49.28,13697.0,49.23,49.32,49.22,49.28,13697.0
2015-10-27 15:10:00,49.27,49.41,49.27,49.37,12950.0,49.27,49.41,49.27,49.37,12950.0
2015-10-27 15:20:00,49.36,49.4,49.34,49.34,18569.0,49.36,49.4,49.34,49.34,18569.0
2015-10-27 15:30:00,49.35,49.36,49.28,49.29,18633.0,49.35,49.36,49.28,49.29,18633.0
2015-10-27 15:40:00,49.29,49.33,49.28,49.3,32570.0,49.29,49.33,49.28,49.3,32570.0
2015-10-27 15:50:00,49.29,49.4,49.25,49.4,57585.0,49.29,49.4,49.25,49.4,57585.0
2015-10-28 09:30:00,49.86,49.86,48.71,49.76,17144.0,49.86,49.86,48.71,49.76,17144.0
2015-10-28 09:40:00,49.71,49.74,49.57,49.69,7704.0,49.71,49.74,49.57,49.69,7704.0
2015-10-28 09:50:00,49.69,49.91,49.69,49.81,14937.0,49.69,49.91,49.69,49.81,14937.0
2015-10-28 10:00:00,49.8,49.86,49.79,49.82,10200.0,49.8,49.86,49.79,49.82,10200.0
2015-10-28 10:10:00,49.85,49.89,49.76,49.79,16566.0,49.85,49.89,49.76,49.79,16566.0
2015-10-28 10:20:00,49.79,49.85,49.79,49.83,6687.0,49.79,49.85,49.79,49.83,6687.0
2015-10-28 10:30:00,49.85,49.88,49.83,49.84,16243.0,49.85,49.88,49.83,49.84,16243.0
2015-10-28 10:40:00,49.83,50.01,49.83,49.99,35869.0,49.83,50.01,49.83,49.99,35869.0
2015-10-28 10:50:00,49.98,50.07,49.96,50.05,20869.0,49.98,50.07,49.96,50.05,20869.0
2015-10-28 11:00:00,50.06,50.08,50.04,50.05,17098.0,50.06,50.08,50.04,50.05,17098.0
2015-10-28 11:10:00,50.06,50.07,50.0,50.01,37483.0,50.06,50.07,50.0,50.01,37483.0
2015-10-28 11:20:00,50.02,50.09,50.02,50.06,11946.0,50.02,50.09,50.02,50.06,11946.0
2015-10-28 11:30:00,50.06,50.09,50.0,50.0,13555.0,50.06,50.09,50.0,50.0,13555.0
2015-10-28 11:40:00,50.01,50.11,50.01,50.1,13900.0,50.01,50.11,50.01,50.1,13900.0
2015-10-28 11:50:00,50.1,50.15,50.07,50.07,12510.0,50.1,50.15,50.07,50.07,12510.0
2015-10-28 12:00:00,50.06,50.07,50.04,50.04,4085.0,50.06,50.07,50.04,50.04,4085.0
2015-10-28 12:10:00,50.04,50.08,50.04,50.07,8897.0,50.04,50.08,50.04,50.07,8897.0
2015-10-28 12:20:00,50.09,50.14,50.08,50.08,5348.0,50.09,50.14,50.08,50.08,5348.0
2015-10-28 12:30:00,50.1,50.12,50.08,50.08,7000.0,50.1,50.12,50.08,50.08,7000.0
2015-10-28 12:40:00,50.07,50.1,50.05,50.06,6406.0,50.07,50.1,50.05,50.06,6406.0
2015-10-28 12:50:00,50.05,50.07,50.02,50.04,9058.0,50.05,50.07,50.02,50.04,9058.0
2015-10-28 13:00:00,50.05,50.06,50.03,50.04,8000.0,50.05,50.06,50.03,50.04,8000.0
2015-10-28 13:10:00,50.04,50.16,50.02,50.15,17187.0,50.04,50.16,50.02,50.15,17187.0
2015-10-28 13:20:00,50.15,50.17,50.12,50.14,7043.0,50.15,50.17,50.12,50.14,7043.0
2015-10-28 13:30:00,50.13,50.17,50.13,50.15,7342.0,50.13,50.17,50.13,50.15,7342.0
2015-10-28 13:40:00,50.15,50.18,50.14,50.17,10548.0,50.15,50.18,50.14,50.17,10548.0
2015-10-28 13:50:00,50.17,50.22,50.14,50.15,11090.0,50.17,50.22,50.14,50.15,11090.0
2015-10-28 14:00:00,50.14,50.14,49.99,50.08,13312.0,50.14,50.14,49.99,50.08,13312.0
2015-10-28 14:10:00,50.06,50.08,49.88,50.01,33542.0,50.06,50.08,49.88,50.01,33542.0
2015-10-28 14:20:00,50.0,50.1,49.99,50.05,18937.0,50.0,50.1,49.99,50.05,18937.0
2015-10-28 14:30:00,50.05,50.05,49.96,49.98,73927.0,50.05,50.05,49.96,49.98,73927.0
2015-10-28 14:40:00,50.0,50.03,49.91,49.91,49555.0,50.0,50.03,49.91,49.91,49555.0
2015-10-28 14:50:00,49.9,50.06,49.9,50.03,18172.0,49.9,50.06,49.9,50.03,18172.0
2015-10-28 15:00:00,50.03,50.13,50.01,50.11,15150.0,50.03,50.13,50.01,50.11,15150.0
2015-10-28 15:10:00,50.09,50.23,50.08,50.2,24066.0,50.09,50.23,50.08,50.2,24066.0
2015-10-28 15:20:00,50.22,50.24,50.17,50.18,36951.0,50.22,50.24,50.17,50.18,36951.0
2015-10-28 15:30:00,50.2,50.28,50.19,50.28,41169.0,50.2,50.28,50.19,50.28,41169.0
2015-10-28 15:40:00,50.27,50.49,50.27,50.46,38530.0,50.27,50.49,50.27,50.46,38530.0
2015-10-28 15:50:00,50.45,50.59,50.45,50.59,77309.0,50.45,50.59,50.45,50.59,77309.0
2015-10-29 09:30:00,50.23,50.45,50.04,50.35,7272.0,50.23,50.45,50.04,50.35,7272.0
2015-10-29 09:40:00,50.34,50.43,50.08,50.08,37884.0,50.34,50.43,50.08,50.08,37884.0
2015-10-29 09:50:00,50.06,50.09,50.01,50.04,7950.0,50.06,50.09,50.01,50.04,7950.0
2015-10-29 10:00:00,50.01,50.2,50.01,50.14,9400.0,50.01,50.2,50.01,50.14,9400.0
2015-10-29 10:10:00,50.16,50.2,50.09,50.19,16600.0,50.16,50.2,50.09,50.19,16600.0
2015-10-29 10:20:00,50.22,50.25,50.18,50.22,7649.0,50.22,50.25,50.18,50.22,7649.0
2015-10-29 10:30:00,50.22,50.25,50.16,50.16,16763.0,50.22,50.25,50.16,50.16,16763.0
2015-10-29 10:40:00,50.16,50.25,50.14,50.14,5472.0,50.16,50.25,50.14,50.14,5472.0
2015-10-29 10:50:00,50.12,50.25,50.12,50.2,2919.0,50.12,50.25,50.12,50.2,2919.0
2015-10-29 11:00:00,50.18,50.24,50.17,50.24,4523.0,50.18,50.24,50.17,50.24,4523.0
2015-10-29 11:10:00,50.25,50.25,50.21,50.23,14275.0,50.25,50.25,50.21,50.23,14275.0
2015-10-29 11:20:00,50.23,50.28,50.23,50.28,12364.0,50.23,50.28,50.23,50.28,12364.0
2015-10-29 11:30:00,50.28,50.31,50.28,50.29,7403.0,50.28,50.31,50.28,50.29,7403.0
2015-10-29 11:40:00,50.28,50.3,50.26,50.3,9819.0,50.28,50.3,50.26,50.3,9819.0
2015-10-29 11:50:00,50.29,50.29,50.23,50.25,2536.0,50.29,50.29,50.23,50.25,2536.0
2015-10-29 12:00:00,50.25,50.25,50.21,50.23,2948.0,50.25,50.25,50.21,50.23,2948.0
2015-10-29 12:10:00,50.22,50.24,50.2,50.22,2656.0,50.22,50.24,50.2,50.22,2656.0
2015-10-29 12:20:00,50.22,50.26,50.21,50.23,6799.0,50.22,50.26,50.21,50.23,6799.0
2015-10-29 12:30:00,50.25,50.25,50.23,50.23,4195.0,50.25,50.25,50.23,50.23,4195.0
2015-10-29 12:40:00,50.22,50.26,50.19,50.21,11357.0,50.22,50.26,50.19,50.21,11357.0
2015-10-29 12:50:00,50.21,50.21,50.12,50.17,2900.0,50.21,50.21,50.12,50.17,2900.0
2015-10-29 13:00:00,50.18,50.18,50.09,50.1,7067.0,50.18,50.18,50.09,50.1,7067.0
2015-10-29 13:10:00,50.1,50.1,50.05,50.07,3835.0,50.1,50.1,50.05,50.07,3835.0
2015-10-29 13:20:00,50.08,50.08,50.05,50.05,3400.0,50.08,50.08,50.05,50.05,3400.0
2015-10-29 13:30:00,50.05,50.05,50.0,50.0,4320.0,50.05,50.05,50.0,50.0,4320.0
2015-10-29 13:40:00,49.99,50.0,49.92,49.93,7546.0,49.99,50.0,49.92,49.93,7546.0
2015-10-29 13:50:00,49.92,49.92,49.88,49.88,7089.0,49.92,49.92,49.88,49.88,7089.0
2015-10-29 14:00:00,49.87,49.98,49.87,49.96,10651.0,49.87,49.98,49.87,49.96,10651.0
2015-10-29 14:10:00,49.96,50.06,49.95,50.03,8999.0,49.96,50.06,49.95,50.03,8999.0
2015-10-29 14:20:00,50.03,50.04,49.99,50.01,23061.0,50.03,50.04,49.99,50.01,23061.0
2015-10-29 14:30:00,50.0,50.03,49.98,49.98,3631.0,50.0,50.03,49.98,49.98,3631.0
2015-10-29 14:40:00,49.98,50.0,49.94,49.97,22505.0,49.98,50.0,49.94,49.97,22505.0
2015-10-29 14:50:00,49.98,50.03,49.98,50.03,4608.0,49.98,50.03,49.98,50.03,4608.0
2015-10-29 15:00:00,50.05,50.06,49.98,49.99,12033.0,50.05,50.06,49.98,49.99,12033.0
2015-10-29 15:10:00,49.98,50.02,49.98,50.01,11671.0,49.98,50.02,49.98,50.01,11671.0
2015-10-29 15:20:00,50.01,50.01,49.99,50.0,7248.0,50.01,50.01,49.99,50.0,7248.0
2015-10-29 15:30:00,50.0,50.01,49.97,50.01,17596.0,50.0,50.01,49.97,50.01,17596.0
2015-10-29 15:40:00,50.01,50.01,49.98,50.0,22277.0,50.01,50.01,49.98,50.0,22277.0
2015-10-29 15:50:00,50.0,50.03,49.97,50.0,41253.0,50.0,50.03,49.97,50.0,41253.0
2015-10-30 09:30:00,49.98,50.09,49.87,50.05,15035.0,49.98,50.09,49.87,50.05,15035.0
2015-10-30 09:40:00,50.04,50.05,49.95,49.95,17915.0,50.04,50.05,49.95,49.95,17915.0
2015-10-30 09:50:00,49.93,49.97,49.92,49.94,3340.0,49.93,49.97,49.92,49.94,3340.0
2015-10-30 10:00:00,49.96,50.01,49.95,49.97,5047.0,49.96,50.01,49.95,49.97,5047.0
2015-10-30 10:10:00,49.96,50.0,49.9,49.99,4512.0,49.96,50.0,49.9,49.99,4512.0
2015-10-30 10:20:00,50.0,50.0,49.93,49.99,6418.0,50.0,50.0,49.93,49.99,6418.0
2015-10-30 10:30:00,49.99,50.0,49.96,49.97,4914.0,49.99,50.0,49.96,49.97,4914.0
2015-10-30 10:40:00,49.97,50.0,49.96,49.97,13159.0,49.97,50.0,49.96,49.97,13159.0
2015-10-30 10:50:00,49.99,50.01,49.98,50.0,12812.0,49.99,50.01,49.98,50.0,12812.0
2015-10-30 11:00:00,50.01,50.04,49.97,50.04,69853.0,50.01,50.04,49.97,50.04,69853.0
2015-10-30 11:10:00,50.04,50.11,50.04,50.09,17546.0,50.04,50.11,50.04,50.09,17546.0
2015-10-30 11:20:00,50.09,50.1,50.05,50.1,18514.0,50.09,50.1,50.05,50.1,18514.0
2015-10-30 11:30:00,50.1,50.13,50.07,50.09,5600.0,50.1,50.13,50.07,50.09,5600.0
2015-10-30 11:40:00,50.1,50.1,50.08,50.09,7500.0,50.1,50.1,50.08,50.09,7500.0
2015-10-30 11:50:00,50.09,50.12,50.07,50.07,28182.0,50.09,50.12,50.07,50.07,28182.0
2015-10-30 12:00:00,50.07,50.09,50.06,50.07,5750.0,50.07,50.09,50.06,50.07,5750.0
2015-10-30 12:10:00,50.09,50.09,50.07,50.09,4800.0,50.09,50.09,50.07,50.09,4800.0
2015-10-30 12:20:00,50.1,50.1,50.03,50.04,18334.0,50.1,50.1,50.03,50.04,18334.0
2015-10-30 12:30:00,50.03,50.05,50.0,50.02,10395.0,50.03,50.05,50.0,50.02,10395.0
2015-10-30 12:40:00,50.01,50.03,49.97,49.98,3300.0,50.01,50.03,49.97,49.98,3300.0
2015-10-30 12:50:00,49.97,50.04,49.93,50.03,62224.0,49.97,50.04,49.93,50.03,62224.0
2015-10-30 13:00:00,50.03,50.04,49.97,49.97,11618.0,50.03,50.04,49.97,49.97,11618.0
2015-10-30 13:10:00,49.98,50.0,49.95,49.97,6859.0,49.98,50.0,49.95,49.97,6859.0
2015-10-30 13:20:00,49.97,49.99,49.97,49.98,2700.0,49.97,49.99,49.97,49.98,2700.0
2015-10-30 13:30:00,49.99,50.01,49.98,50.01,8132.0,49.99,50.01,49.98,50.01,8132.0
2015-10-30 13:40:00,50.0,50.04,49.99,50.04,5150.0,50.0,50.04,49.99,50.04,5150.0
2015-10-30 13:50:00,50.05,50.07,50.04,50.07,7970.0,50.05,50.07,50.04,50.07,7970.0
2015-10-30 14:00:00,50.07,50.1,50.05,50.07,7290.0,50.07,50.1,50.05,50.07,7290.0
2015-10-30 14:10:00,50.07,50.11,50.05,50.11,6900.0,50.07,50.11,50.05,50.11,6900.0
2015-10-30 14:20:00,50.1,50.1,49.98,49.98,15479.0,50.1,50.1,49.98,49.98,15479.0
2015-10-30 14:30:00,49.98,50.05,49.97,50.04,6986.0,49.98,50.05,49.97,50.04,6986.0
2015-10-30 14:40:00,50.04,50.04,50.0,50.03,12102.0,50.04,50.04,50.0,50.03,12102.0
2015-10-30 14:50:00,50.02,50.06,49.99,49.99,14563.0,50.02,50.06,49.99,49.99,14563.0
2015-10-30 15:00:00,49.99,49.99,49.94,49.98,6212.0,49.99,49.99,49.94,49.98,6212.0
2015-10-30 15:10:00,49.98,50.01,49.94,49.99,10279.0,49.98,50.01,49.94,49.99,10279.0
2015-10-30 15:20:00,50.0,50.02,49.93,49.94,12587.0,50.0,50.02,49.93,49.94,12587.0
2015-10-30 15:30:00,49.93,50.02,49.92,50.0,14720.0,49.93,50.02,49.92,50.0,14720.0
2015-10-30 15:40:00,50.0,50.03,49.97,50.03,57039.0,50.0,50.03,49.97,50.03,57039.0
2015-10-30 15:50:00,50.04,50.09,49.97,49.98,79492.0,50.04,50.09,49.97,49.98,79492.0
2015-11-02 09:30:00,50.09,50.2,49.48,50.16,9983.0,50.09,50.2,49.48,50.16,9983.0
2015-11-02 09:40:00,50.13,50.16,50.05,50.16,5580.0,50.13,50.16,50.05,50.16,5580.0
2015-11-02 09:50:00,50.16,50.19,50.08,50.17,12943.0,50.16,50.19,50.08,50.17,12943.0
2015-11-02 10:00:00,50.15,50.18,50.07,50.1,7303.0,50.15,50.18,50.07,50.1,7303.0
2015-11-02 10:10:00,50.11,50.16,50.09,50.14,6780.0,50.11,50.16,50.09,50.14,6780.0
2015-11-02 10:20:00,50.13,50.2,50.09,50.13,23303.0,50.13,50.2,50.09,50.13,23303.0
2015-11-02 10:30:00,50.14,50.15,50.11,50.14,7493.0,50.14,50.15,50.11,50.14,7493.0
2015-11-02 10:40:00,50.15,50.15,50.1,50.15,32744.0,50.15,50.15,50.1,50.15,32744.0
2015-11-02 10:50:00,50.15,50.17,50.12,50.15,5651.0,50.15,50.17,50.12,50.15,5651.0
2015-11-02 11:00:00,50.15,50.24,50.15,50.22,11619.0,50.15,50.24,50.15,50.22,11619.0
2015-11-02 11:10:00,50.22,50.25,50.19,50.24,26861.0,50.22,50.25,50.19,50.24,26861.0
2015-11-02 11:20:00,50.24,50.25,50.19,50.21,22275.0,50.24,50.25,50.19,50.21,22275.0
2015-11-02 11:30:00,50.24,50.26,50.21,50.25,18635.0,50.24,50.26,50.21,50.25,18635.0
2015-11-02 11:40:00,50.25,50.26,50.18,50.19,11527.0,50.25,50.26,50.18,50.19,11527.0
2015-11-02 11:50:00,50.18,50.26,50.18,50.25,38927.0,50.18,50.26,50.18,50.25,38927.0
2015-11-02 12:00:00,50.26,50.26,50.22,50.22,5500.0,50.26,50.26,50.22,50.22,5500.0
2015-11-02 12:10:00,50.23,50.28,50.23,50.28,9800.0,50.23,50.28,50.23,50.28,9800.0
2015-11-02 12:20:00,50.28,50.32,50.28,50.32,3192.0,50.28,50.32,50.28,50.32,3192.0
2015-11-02 12:30:00,50.33,50.33,50.29,50.32,2589.0,50.33,50.33,50.29,50.32,2589.0
2015-11-02 12:40:00,50.33,50.35,50.32,50.34,2764.0,50.33,50.35,50.32,50.34,2764.0
2015-11-02 12:50:00,50.34,50.4,50.34,50.39,4975.0,50.34,50.4,50.34,50.39,4975.0
2015-11-02 13:00:00,50.39,50.41,50.38,50.41,2941.0,50.39,50.41,50.38,50.41,2941.0
2015-11-02 13:10:00,50.42,50.42,50.37,50.37,2800.0,50.42,50.42,50.37,50.37,2800.0
2015-11-02 13:20:00,50.36,50.41,50.36,50.41,2000.0,50.36,50.41,50.36,50.41,2000.0
2015-11-02 13:30:00,50.4,50.45,50.4,50.44,4300.0,50.4,50.45,50.4,50.44,4300.0
2015-11-02 13:40:00,50.43,50.46,50.42,50.45,3314.0,50.43,50.46,50.42,50.45,3314.0
2015-11-02 13:50:00,50.46,50.46,50.44,50.45,2637.0,50.46,50.46,50.44,50.45,2637.0
2015-11-02 14:00:00,50.45,50.49,50.43,50.46,11406.0,50.45,50.49,50.43,50.46,11406.0
2015-11-02 14:10:00,50.45,50.46,50.42,50.42,9969.0,50.45,50.46,50.42,50.42,9969.0
2015-11-02 14:20:00,50.44,50.45,50.41,50.45,36700.0,50.44,50.45,50.41,50.45,36700.0
2015-11-02 14:30:00,50.45,50.48,50.44,50.48,15100.0,50.45,50.48,50.44,50.48,15100.0
2015-11-02 14:40:00,50.48,50.62,50.47,50.6,30819.0,50.48,50.62,50.47,50.6,30819.0
2015-11-02 14:50:00,50.59,50.62,50.53,50.53,13653.0,50.59,50.62,50.53,50.53,13653.0
2015-11-02 15:00:00,50.52,50.55,50.46,50.46,10552.0,50.52,50.55,50.46,50.46,10552.0
2015-11-02 15:10:00,50.46,50.47,50.44,50.47,5464.0,50.46,50.47,50.44,50.47,5464.0
2015-11-02 15:20:00,50.46,50.48,50.42,50.46,13707.0,50.46,50.48,50.42,50.46,13707.0
2015-11-02 15:30:00,50.47,50.52,50.43,50.47,12141.0,50.47,50.52,50.43,50.47,12141.0
2015-11-02 15:40:00,50.47,50.48,50.37,50.38,46092.0,50.47,50.48,50.37,50.38,46092.0
2015-11-02 15:50:00,50.38,50.45,50.38,50.41,56530.0,50.38,50.45,50.38,50.41,56530.0
2015-11-03 09:30:00,50.25,50.42,50.15,50.19,7541.0,50.25,50.42,50.15,50.19,7541.0
2015-11-03 09:40:00,50.16,50.21,50.1,50.1,7498.0,50.16,50.21,50.1,50.1,7498.0
2015-11-03 09:50:00,50.08,50.14,50.05,50.12,5200.0,50.08,50.14,50.05,50.12,5200.0
2015-11-03 10:00:00,50.12,50.15,50.1,50.11,7300.0,50.12,50.15,50.1,50.11,7300.0
2015-11-03 10:10:00,50.1,50.16,50.09,50.15,33525.0,50.1,50.16,50.09,50.15,33525.0
2015-11-03 10:20:00,50.13,50.17,50.09,50.15,14333.0,50.13,50.17,50.09,50.15,14333.0
2015-11-03 10:30:00,50.15,50.2,50.09,50.14,10971.0,50.15,50.2,50.09,50.14,10971.0
2015-11-03 10:40:00,50.15,50.2,50.13,50.2,10300.0,50.15,50.2,50.13,50.2,10300.0
2015-11-03 10:50:00,50.2,50.2,50.16,50.16,5163.0,50.2,50.2,50.16,50.16,5163.0
2015-11-03 11:00:00,50.17,50.2,50.16,50.19,9319.0,50.17,50.2,50.16,50.19,9319.0
2015-11-03 11:10:00,50.18,50.2,50.15,50.17,9472.0,50.18,50.2,50.15,50.17,9472.0
2015-11-03 11:20:00,50.15,50.21,50.14,50.17,28105.0,50.15,50.21,50.14,50.17,28105.0
2015-11-03 11:30:00,50.16,50.44,50.16,50.44,55403.0,50.16,50.44,50.16,50.44,55403.0
2015-11-03 11:40:00,50.46,50.49,50.42,50.49,16049.0,50.46,50.49,50.42,50.49,16049.0
2015-11-03 11:50:00,50.49,50.5,50.43,50.48,4578.0,50.49,50.5,50.43,50.48,4578.0
2015-11-03 12:00:00,50.47,50.47,50.42,50.45,1800.0,50.47,50.47,50.42,50.45,1800.0
2015-11-03 12:10:00,50.46,50.46,50.37,50.39,2620.0,50.46,50.46,50.37,50.39,2620.0
2015-11-03 12:20:00,50.38,50.43,50.38,50.43,1220.0,50.38,50.43,50.38,50.43,1220.0
2015-11-03 12:30:00,50.46,50.5,50.46,50.47,3804.0,50.46,50.5,50.46,50.47,3804.0
2015-11-03 12:40:00,50.47,50.48,50.44,50.48,2000.0,50.47,50.48,50.44,50.48,2000.0
2015-11-03 12:50:00,50.48,50.49,50.45,50.47,6677.0,50.48,50.49,50.45,50.47,6677.0
2015-11-03 13:00:00,50.47,50.51,50.47,50.51,2488.0,50.47,50.51,50.47,50.51,2488.0
2015-11-03 13:10:00,50.49,50.52,50.48,50.52,1440.0,50.49,50.52,50.48,50.52,1440.0
2015-11-03 13:20:00,50.53,50.54,50.5,50.51,2500.0,50.53,50.54,50.5,50.51,2500.0
2015-11-03 13:30:00,50.5,50.5,50.48,50.49,3582.0,50.5,50.5,50.48,50.49,3582.0
2015-11-03 13:40:00,50.52,50.59,50.52,50.58,3211.0,50.52,50.59,50.52,50.58,3211.0
2015-11-03 13:50:00,50.58,50.67,50.58,50.65,6307.0,50.58,50.67,50.58,50.65,6307.0
2015-11-03 14:00:00,50.65,50.67,50.61,50.66,7990.0,50.65,50.67,50.61,50.66,7990.0
2015-11-03 14:10:00,50.64,50.7,50.62,50.65,7786.0,50.64,50.7,50.62,50.65,7786.0
2015-11-03 14:20:00,50.64,50.71,50.63,50.71,4922.0,50.64,50.71,50.63,50.71,4922.0
2015-11-03 14:30:00,50.72,50.75,50.65,50.65,5844.0,50.72,50.75,50.65,50.65,5844.0
2015-11-03 14:40:00,50.67,50.69,50.64,50.65,4963.0,50.67,50.69,50.64,50.65,4963.0
2015-11-03 14:50:00,50.69,50.74,50.69,50.71,4654.0,50.69,50.74,50.69,50.71,4654.0
2015-11-03 15:00:00,50.71,50.73,50.68,50.71,4905.0,50.71,50.73,50.68,50.71,4905.0
2015-11-03 15:10:00,50.72,50.72,50.68,50.7,5500.0,50.72,50.72,50.68,50.7,5500.0
2015-11-03 15:20:00,50.7,50.71,50.67,50.67,9041.0,50.7,50.71,50.67,50.67,9041.0
2015-11-03 15:30:00,50.67,50.68,50.65,50.65,8650.0,50.67,50.68,50.65,50.65,8650.0
2015-11-03 15:40:00,50.66,50.66,50.57,50.58,13412.0,50.66,50.66,50.57,50.58,13412.0
2015-11-03 15:50:00,50.53,50.57,50.5,50.52,59528.0,50.53,50.57,50.5,50.52,59528.0
2015-11-04 09:30:00,50.68,50.9,50.62,50.83,10747.0,50.68,50.9,50.62,50.83,10747.0
2015-11-04 09:40:00,50.81,50.81,50.68,50.69,6813.0,50.81,50.81,50.68,50.69,6813.0
2015-11-04 09:50:00,50.66,50.66,50.59,50.66,3800.0,50.66,50.66,50.59,50.66,3800.0
2015-11-04 10:00:00,50.7,50.74,50.69,50.72,5250.0,50.7,50.74,50.69,50.72,5250.0
2015-11-04 10:10:00,50.74,50.83,50.73,50.81,4130.0,50.74,50.83,50.73,50.81,4130.0
2015-11-04 10:20:00,50.81,50.82,50.75,50.75,6400.0,50.81,50.82,50.75,50.75,6400.0
2015-11-04 10:30:00,50.74,50.85,50.7,50.82,6720.0,50.74,50.85,50.7,50.82,6720.0
2015-11-04 10:40:00,50.81,50.82,50.73,50.82,6231.0,50.81,50.82,50.73,50.82,6231.0
2015-11-04 10:50:00,50.8,50.8,50.72,50.73,3422.0,50.8,50.8,50.72,50.73,3422.0
2015-11-04 11:00:00,50.67,50.74,50.66,50.72,6895.0,50.67,50.74,50.66,50.72,6895.0
2015-11-04 11:10:00,50.71,50.88,50.69,50.88,8894.0,50.71,50.88,50.69,50.88,8894.0
2015-11-04 11:20:00,50.88,50.92,50.87,50.89,8426.0,50.88,50.92,50.87,50.89,8426.0
2015-11-04 11:30:00,50.9,50.93,50.86,50.87,7673.0,50.9,50.93,50.86,50.87,7673.0
2015-11-04 11:40:00,50.87,50.87,50.78,50.81,4441.0,50.87,50.87,50.78,50.81,4441.0
2015-11-04 11:50:00,50.81,50.86,50.81,50.84,4859.0,50.81,50.86,50.81,50.84,4859.0
2015-11-04 12:00:00,50.84,50.9,50.82,50.89,4517.0,50.84,50.9,50.82,50.89,4517.0
2015-11-04 12:10:00,50.93,50.98,50.93,50.98,3448.0,50.93,50.98,50.93,50.98,3448.0
2015-11-04 12:20:00,50.97,50.99,50.96,50.98,4912.0,50.97,50.99,50.96,50.98,4912.0
2015-11-04 12:30:00,50.98,50.98,50.94,50.96,3890.0,50.98,50.98,50.94,50.96,3890.0
2015-11-04 12:40:00,50.95,50.97,50.93,50.96,2187.0,50.95,50.97,50.93,50.96,2187.0
2015-11-04 12:50:00,50.93,50.97,50.92,50.96,2200.0,50.93,50.97,50.92,50.96,2200.0
2015-11-04 13:00:00,50.97,50.97,50.9,50.9,3546.0,50.97,50.97,50.9,50.9,3546.0
2015-11-04 13:10:00,50.92,50.95,50.89,50.9,3799.0,50.92,50.95,50.89,50.9,3799.0
2015-11-04 13:20:00,50.9,50.97,50.89,50.97,2457.0,50.9,50.97,50.89,50.97,2457.0
2015-11-04 13:30:00,50.97,50.97,50.93,50.94,2677.0,50.97,50.97,50.93,50.94,2677.0
2015-11-04 13:40:00,50.93,50.94,50.88,50.88,2900.0,50.93,50.94,50.88,50.88,2900.0
2015-11-04 13:50:00,50.9,50.92,50.9,50.9,800.0,50.9,50.92,50.9,50.9,800.0
2015-11-04 14:00:00,50.91,50.99,50.9,50.97,8287.0,50.91,50.99,50.9,50.97,8287.0
2015-11-04 14:10:00,50.98,50.99,50.96,50.99,1936.0,50.98,50.99,50.96,50.99,1936.0
2015-11-04 14:20:00,50.98,51.0,50.96,50.98,6500.0,50.98,51.0,50.96,50.98,6500.0
2015-11-04 14:30:00,50.99,50.99,50.97,50.98,5179.0,50.99,50.99,50.97,50.98,5179.0
2015-11-04 14:40:00,50.97,51.06,50.97,51.01,15956.0,50.97,51.06,50.97,51.01,15956.0
2015-11-04 14:50:00,51.03,51.03,50.96,50.97,7313.0,51.03,51.03,50.96,50.97,7313.0
2015-11-04 15:00:00,50.97,50.98,50.92,50.93,6285.0,50.97,50.98,50.92,50.93,6285.0
2015-11-04 15:10:00,50.93,50.93,50.87,50.92,7264.0,50.93,50.93,50.87,50.92,7264.0
2015-11-04 15:20:00,50.93,50.96,50.91,50.91,6351.0,50.93,50.96,50.91,50.91,6351.0
2015-11-04 15:30:00,50.91,50.94,50.91,50.92,13412.0,50.91,50.94,50.91,50.92,13412.0
2015-11-04 15:40:00,50.93,50.98,50.91,50.95,29220.0,50.93,50.98,50.91,50.95,29220.0
2015-11-04 15:50:00,50.95,51.05,50.94,51.05,79386.0,50.95,51.05,50.94,51.05,79386.0
2015-11-05 09:30:00,50.88,51.1,50.81,51.1,17388.0,50.88,51.1,50.81,51.1,17388.0
2015-11-05 09:40:00,51.05,51.09,50.93,51.01,8846.0,51.05,51.09,50.93,51.01,8846.0
2015-11-05 09:50:00,51.06,51.06,50.91,50.99,12526.0,51.06,51.06,50.91,50.99,12526.0
2015-11-05 10:00:00,50.99,51.08,50.86,50.86,13175.0,50.99,51.08,50.86,50.86,13175.0
2015-11-05 10:10:00,50.86,50.95,50.85,50.88,12485.0,50.86,50.95,50.85,50.88,12485.0
2015-11-05 10:20:00,50.89,50.91,50.81,50.82,15150.0,50.89,50.91,50.81,50.82,15150.0
2015-11-05 10:30:00,50.8,50.8,50.74,50.76,7301.0,50.8,50.8,50.74,50.76,7301.0
2015-11-05 10:40:00,50.77,50.78,50.68,50.71,7683.0,50.77,50.78,50.68,50.71,7683.0
2015-11-05 10:50:00,50.71,50.81,50.71,50.75,5000.0,50.71,50.81,50.71,50.75,5000.0
2015-11-05 11:00:00,50.75,50.77,50.73,50.74,5195.0,50.75,50.77,50.73,50.74,5195.0
2015-11-05 11:10:00,50.71,50.72,50.63,50.65,17047.0,50.71,50.72,50.63,50.65,17047.0
2015-11-05 11:20:00,50.63,50.66,50.61,50.62,5830.0,50.63,50.66,50.61,50.62,5830.0
2015-11-05 11:30:00,50.62,50.63,50.57,50.57,14389.0,50.62,50.63,50.57,50.57,14389.0
2015-11-05 11:40:00,50.57,50.62,50.54,50.62,5428.0,50.57,50.62,50.54,50.62,5428.0
2015-11-05 11:50:00,50.63,50.68,50.62,50.65,3500.0,50.63,50.68,50.62,50.65,3500.0
2015-11-05 12:00:00,50.66,50.7,50.64,50.68,3582.0,50.66,50.7,50.64,50.68,3582.0
2015-11-05 12:10:00,50.67,50.69,50.63,50.67,4000.0,50.67,50.69,50.63,50.67,4000.0
2015-11-05 12:20:00,50.67,50.72,50.67,50.7,5382.0,50.67,50.72,50.67,50.7,5382.0
2015-11-05 12:30:00,50.7,50.7,50.67,50.68,1200.0,50.7,50.7,50.67,50.68,1200.0
2015-11-05 12:40:00,50.69,50.69,50.66,50.66,4311.0,50.69,50.69,50.66,50.66,4311.0
2015-11-05 12:50:00,50.67,50.69,50.64,50.66,6016.0,50.67,50.69,50.64,50.66,6016.0
2015-11-05 13:00:00,50.66,50.68,50.65,50.68,5232.0,50.66,50.68,50.65,50.68,5232.0
2015-11-05 13:10:00,50.68,50.7,50.68,50.68,2500.0,50.68,50.7,50.68,50.68,2500.0
2015-11-05 13:20:00,50.66,50.72,50.64,50.69,4600.0,50.66,50.72,50.64,50.69,4600.0
2015-11-05 13:30:00,50.69,50.76,50.69,50.75,4536.0,50.69,50.76,50.69,50.75,4536.0
2015-11-05 13:40:00,50.74,50.8,50.73,50.8,6308.0,50.74,50.8,50.73,50.8,6308.0
2015-11-05 13:50:00,50.8,50.84,50.79,50.83,5006.0,50.8,50.84,50.79,50.83,5006.0
2015-11-05 14:00:00,50.82,50.84,50.79,50.8,5700.0,50.82,50.84,50.79,50.8,5700.0
2015-11-05 14:10:00,50.8,50.82,50.79,50.79,6825.0,50.8,50.82,50.79,50.79,6825.0
2015-11-05 14:20:00,50.79,50.79,50.76,50.78,6767.0,50.79,50.79,50.76,50.78,6767.0
2015-11-05 14:30:00,50.78,50.79,50.74,50.77,7239.0,50.78,50.79,50.74,50.77,7239.0
2015-11-05 14:40:00,50.77,50.81,50.75,50.76,15142.0,50.77,50.81,50.75,50.76,15142.0
2015-11-05 14:50:00,50.75,50.81,50.75,50.8,8356.0,50.75,50.81,50.75,50.8,8356.0
2015-11-05 15:00:00,50.81,50.81,50.77,50.77,7407.0,50.81,50.81,50.77,50.77,7407.0
2015-11-05 15:10:00,50.76,50.81,50.75,50.8,11318.0,50.76,50.81,50.75,50.8,11318.0
2015-11-05 15:20:00,50.8,50.81,50.77,50.79,8164.0,50.8,50.81,50.77,50.79,8164.0
2015-11-05 15:30:00,50.78,50.82,50.78,50.82,13541.0,50.78,50.82,50.78,50.82,13541.0
2015-11-05 15:40:00,50.82,50.84,50.77,50.78,15160.0,50.82,50.84,50.77,50.78,15160.0
2015-11-05 15:50:00,50.78,50.85,50.78,50.84,56546.0,50.78,50.85,50.78,50.84,56546.0
2015-11-06 09:30:00,50.83,50.85,50.62,50.82,7321.0,50.83,50.85,50.62,50.82,7321.0
2015-11-06 09:40:00,50.83,50.96,50.83,50.96,8712.0,50.83,50.96,50.83,50.96,8712.0
2015-11-06 09:50:00,50.94,50.99,50.9,50.97,6241.0,50.94,50.99,50.9,50.97,6241.0
2015-11-06 10:00:00,50.99,50.99,50.84,50.92,14626.0,50.99,50.99,50.84,50.92,14626.0
2015-11-06 10:10:00,50.93,51.02,50.91,51.0,11632.0,50.93,51.02,50.91,51.0,11632.0
2015-11-06 10:20:00,50.98,51.09,50.97,51.05,12166.0,50.98,51.09,50.97,51.05,12166.0
2015-11-06 10:30:00,51.03,51.14,51.03,51.14,4303.0,51.03,51.14,51.03,51.14,4303.0
2015-11-06 10:40:00,51.19,51.26,51.19,51.19,3265.0,51.19,51.26,51.19,51.19,3265.0
2015-11-06 10:50:00,51.2,51.21,51.12,51.12,2949.0,51.2,51.21,51.12,51.12,2949.0
2015-11-06 11:00:00,51.12,51.24,51.1,51.21,18614.0,51.12,51.24,51.1,51.21,18614.0
2015-11-06 11:10:00,51.21,51.27,51.17,51.19,7669.0,51.21,51.27,51.17,51.19,7669.0
2015-11-06 11:20:00,51.19,51.24,51.17,51.21,9950.0,51.19,51.24,51.17,51.21,9950.0
2015-11-06 11:30:00,51.22,51.27,51.21,51.25,6291.0,51.22,51.27,51.21,51.25,6291.0
2015-11-06 11:40:00,51.26,51.31,51.25,51.31,3800.0,51.26,51.31,51.25,51.31,3800.0
2015-11-06 11:50:00,51.29,51.33,51.25,51.25,5173.0,51.29,51.33,51.25,51.25,5173.0
2015-11-06 12:00:00,51.24,51.27,51.22,51.22,5006.0,51.24,51.27,51.22,51.22,5006.0
2015-11-06 12:10:00,51.24,51.24,51.18,51.18,9076.0,51.24,51.24,51.18,51.18,9076.0
2015-11-06 12:20:00,51.17,51.24,51.14,51.24,5832.0,51.17,51.24,51.14,51.24,5832.0
2015-11-06 12:30:00,51.22,51.24,51.18,51.2,4899.0,51.22,51.24,51.18,51.2,4899.0
2015-11-06 12:40:00,51.2,51.25,51.2,51.2,6699.0,51.2,51.25,51.2,51.2,6699.0
2015-11-06 12:50:00,51.19,51.25,51.19,51.23,6173.0,51.19,51.25,51.19,51.23,6173.0
2015-11-06 13:00:00,51.23,51.31,51.23,51.3,5323.0,51.23,51.31,51.23,51.3,5323.0
2015-11-06 13:10:00,51.31,51.33,51.29,51.31,4560.0,51.31,51.33,51.29,51.31,4560.0
2015-11-06 13:20:00,51.31,51.36,51.31,51.34,5200.0,51.31,51.36,51.31,51.34,5200.0
2015-11-06 13:30:00,51.34,51.38,51.32,51.38,10149.0,51.34,51.38,51.32,51.38,10149.0
2015-11-06 13:40:00,51.38,51.42,51.38,51.41,13338.0,51.38,51.42,51.38,51.41,13338.0
2015-11-06 13:50:00,51.43,51.43,51.38,51.4,7730.0,51.43,51.43,51.38,51.4,7730.0
2015-11-06 14:00:00,51.4,51.49,51.4,51.47,5587.0,51.4,51.49,51.4,51.47,5587.0
2015-11-06 14:10:00,51.48,51.48,51.41,51.41,4540.0,51.48,51.48,51.41,51.41,4540.0
2015-11-06 14:20:00,51.41,51.43,51.37,51.39,6457.0,51.41,51.43,51.37,51.39,6457.0
2015-11-06 14:30:00,51.41,51.43,51.35,51.36,7201.0,51.41,51.43,51.35,51.36,7201.0
2015-11-06 14:40:00,51.36,51.42,51.35,51.41,6544.0,51.36,51.42,51.35,51.41,6544.0
2015-11-06 14:50:00,51.4,51.41,51.36,51.38,5700.0,51.4,51.41,51.36,51.38,5700.0
2015-11-06 15:00:00,51.37,51.45,51.37,51.45,5257.0,51.37,51.45,51.37,51.45,5257.0
2015-11-06 15:10:00,51.44,51.45,51.4,51.44,6582.0,51.44,51.45,51.4,51.44,6582.0
2015-11-06 15:20:00,51.44,51.48,51.44,51.44,11756.0,51.44,51.48,51.44,51.44,11756.0
2015-11-06 15:30:00,51.43,51.46,51.43,51.44,10346.0,51.43,51.46,51.43,51.44,10346.0
2015-11-06 15:40:00,51.45,51.54,51.44,51.53,18531.0,51.45,51.54,51.44,51.53,18531.0
2015-11-06 15:50:00,51.53,51.54,51.49,51.54,37517.0,51.53,51.54,51.49,51.54,37517.0
2015-11-09 09:30:00,51.37,51.45,51.14,51.27,7434.0,51.37,51.45,51.14,51.27,7434.0
2015-11-09 09:40:00,51.28,51.29,51.1,51.16,5150.0,51.28,51.29,51.1,51.16,5150.0
2015-11-09 09:50:00,51.15,51.15,51.02,51.05,3931.0,51.15,51.15,51.02,51.05,3931.0
2015-11-09 10:00:00,51.07,51.07,51.0,51.0,4000.0,51.07,51.07,51.0,51.0,4000.0
2015-11-09 10:10:00,50.96,51.08,50.96,51.06,5593.0,50.96,51.08,50.96,51.06,5593.0
2015-11-09 10:20:00,51.05,51.05,50.98,50.98,1400.0,51.05,51.05,50.98,50.98,1400.0
2015-11-09 10:30:00,50.98,51.11,50.96,51.11,4330.0,50.98,51.11,50.96,51.11,4330.0
2015-11-09 10:40:00,51.1,51.14,51.09,51.12,2800.0,51.1,51.14,51.09,51.12,2800.0
2015-11-09 10:50:00,51.13,51.21,51.12,51.19,3578.0,51.13,51.21,51.12,51.19,3578.0
2015-11-09 11:00:00,51.17,51.17,51.02,51.03,4300.0,51.17,51.17,51.02,51.03,4300.0
2015-11-09 11:10:00,51.02,51.11,51.01,51.1,5375.0,51.02,51.11,51.01,51.1,5375.0
2015-11-09 11:20:00,51.09,51.1,50.95,50.95,4050.0,51.09,51.1,50.95,50.95,4050.0
2015-11-09 11:30:00,50.97,51.04,50.97,51.0,3300.0,50.97,51.04,50.97,51.0,3300.0
2015-11-09 11:40:00,50.98,50.99,50.91,50.94,1996.0,50.98,50.99,50.91,50.94,1996.0
2015-11-09 11:50:00,50.91,50.91,50.85,50.87,4013.0,50.91,50.91,50.85,50.87,4013.0
2015-11-09 12:00:00,50.85,50.92,50.82,50.92,4057.0,50.85,50.92,50.82,50.92,4057.0
2015-11-09 12:10:00,50.92,50.98,50.92,50.95,4210.0,50.92,50.98,50.92,50.95,4210.0
2015-11-09 12:20:00,50.95,50.96,50.94,50.96,1651.0,50.95,50.96,50.94,50.96,1651.0
2015-11-09 12:30:00,50.97,50.99,50.95,50.98,2200.0,50.97,50.99,50.95,50.98,2200.0
2015-11-09 12:40:00,51.0,51.04,51.0,51.01,2082.0,51.0,51.04,51.0,51.01,2082.0
2015-11-09 12:50:00,51.0,51.04,51.0,51.03,2980.0,51.0,51.04,51.0,51.03,2980.0
2015-11-09 13:00:00,51.03,51.03,50.97,50.98,2637.0,51.03,51.03,50.97,50.98,2637.0
2015-11-09 13:10:00,50.94,50.95,50.9,50.91,3332.0,50.94,50.95,50.9,50.91,3332.0
2015-11-09 13:20:00,50.91,50.97,50.9,50.96,3304.0,50.91,50.97,50.9,50.96,3304.0
2015-11-09 13:30:00,50.97,50.99,50.93,50.98,5658.0,50.97,50.99,50.93,50.98,5658.0
2015-11-09 13:40:00,50.97,50.99,50.95,50.95,3000.0,50.97,50.99,50.95,50.95,3000.0
2015-11-09 13:50:00,50.95,50.97,50.94,50.96,3900.0,50.95,50.97,50.94,50.96,3900.0
2015-11-09 14:00:00,50.96,51.04,50.93,51.04,7372.0,50.96,51.04,50.93,51.04,7372.0
2015-11-09 14:10:00,51.03,51.06,51.0,51.03,3620.0,51.03,51.06,51.0,51.03,3620.0
2015-11-09 14:20:00,51.04,51.07,51.01,51.02,5256.0,51.04,51.07,51.01,51.02,5256.0
2015-11-09 14:30:00,51.02,51.07,51.0,51.0,2000.0,51.02,51.07,51.0,51.0,2000.0
2015-11-09 14:40:00,50.97,50.97,50.9,50.96,5339.0,50.97,50.97,50.9,50.96,5339.0
2015-11-09 14:50:00,50.97,50.98,50.95,50.95,5175.0,50.97,50.98,50.95,50.95,5175.0
2015-11-09 15:00:00,50.94,51.0,50.92,50.95,4945.0,50.94,51.0,50.92,50.95,4945.0
2015-11-09 15:10:00,50.95,51.02,50.93,51.02,9110.0,50.95,51.02,50.93,51.02,9110.0
2015-11-09 15:20:00,51.0,51.03,50.98,51.02,5490.0,51.0,51.03,50.98,51.02,5490.0
2015-11-09 15:30:00,51.02,51.15,51.02,51.12,14633.0,51.02,51.15,51.02,51.12,14633.0
2015-11-09 15:40:00,51.12,51.2,51.12,51.19,13096.0,51.12,51.2,51.12,51.19,13096.0
2015-11-09 15:50:00,51.2,51.28,51.17,51.19,62694.0,51.2,51.28,51.17,51.19,62694.0
2015-11-10 09:30:00,50.88,51.13,50.87,51.03,9239.0,50.88,51.13,50.87,51.03,9239.0
2015-11-10 09:40:00,50.99,51.09,50.95,51.07,4800.0,50.99,51.09,50.95,51.07,4800.0
2015-11-10 09:50:00,51.09,51.16,51.03,51.1,10612.0,51.09,51.16,51.03,51.1,10612.0
2015-11-10 10:00:00,51.11,51.15,51.06,51.06,4411.0,51.11,51.15,51.06,51.06,4411.0
2015-11-10 10:10:00,51.03,51.06,50.96,50.96,6047.0,51.03,51.06,50.96,50.96,6047.0
2015-11-10 10:20:00,50.94,50.94,50.86,50.87,8842.0,50.94,50.94,50.86,50.87,8842.0
2015-11-10 10:30:00,50.86,50.95,50.84,50.95,7800.0,50.86,50.95,50.84,50.95,7800.0
2015-11-10 10:40:00,50.93,50.96,50.92,50.95,3565.0,50.93,50.96,50.92,50.95,3565.0
2015-11-10 10:50:00,50.95,51.04,50.93,51.03,2958.0,50.95,51.04,50.93,51.03,2958.0
2015-11-10 11:00:00,51.05,51.06,51.01,51.01,3000.0,51.05,51.06,51.01,51.01,3000.0
2015-11-10 11:10:00,51.0,51.08,51.0,51.06,3544.0,51.0,51.08,51.0,51.06,3544.0
2015-11-10 11:20:00,51.07,51.09,51.02,51.03,5743.0,51.07,51.09,51.02,51.03,5743.0
2015-11-10 11:30:00,51.02,51.05,50.99,50.99,1500.0,51.02,51.05,50.99,50.99,1500.0
2015-11-10 11:40:00,50.99,51.02,50.97,50.98,2567.0,50.99,51.02,50.97,50.98,2567.0
2015-11-10 11:50:00,50.99,51.06,50.97,51.06,5701.0,50.99,51.06,50.97,51.06,5701.0
2015-11-10 12:00:00,51.07,51.1,51.07,51.08,3923.0,51.07,51.1,51.07,51.08,3923.0
2015-11-10 12:10:00,51.08,51.17,51.07,51.16,3616.0,51.08,51.17,51.07,51.16,3616.0
2015-11-10 12:20:00,51.17,51.19,51.11,51.11,4000.0,51.17,51.19,51.11,51.11,4000.0
2015-11-10 12:30:00,51.1,51.1,51.0,51.05,3000.0,51.1,51.1,51.0,51.05,3000.0
2015-11-10 12:40:00,51.08,51.14,51.07,51.12,7429.0,51.08,51.14,51.07,51.12,7429.0
2015-11-10 12:50:00,51.14,51.14,51.1,51.12,8250.0,51.14,51.14,51.1,51.12,8250.0
2015-11-10 13:00:00,51.12,51.12,51.04,51.05,5100.0,51.12,51.12,51.04,51.05,5100.0
2015-11-10 13:10:00,51.04,51.15,51.04,51.12,7514.0,51.04,51.15,51.04,51.12,7514.0
2015-11-10 13:20:00,51.11,51.18,51.08,51.18,7700.0,51.11,51.18,51.08,51.18,7700.0
2015-11-10 13:30:00,51.18,51.2,51.16,51.2,8130.0,51.18,51.2,51.16,51.2,8130.0
2015-11-10 13:40:00,51.2,51.21,51.13,51.21,7300.0,51.2,51.21,51.13,51.21,7300.0
2015-11-10 13:50:00,51.21,51.28,51.2,51.28,4525.0,51.21,51.28,51.2,51.28,4525.0
2015-11-10 14:00:00,51.28,51.29,51.22,51.22,9292.0,51.28,51.29,51.22,51.22,9292.0
2015-11-10 14:10:00,51.22,51.32,51.22,51.29,4509.0,51.22,51.32,51.22,51.29,4509.0
2015-11-10 14:20:00,51.28,51.34,51.23,51.33,23003.0,51.28,51.34,51.23,51.33,23003.0
2015-11-10 14:30:00,51.33,51.34,51.28,51.31,6885.0,51.33,51.34,51.28,51.31,6885.0
2015-11-10 14:40:00,51.31,51.43,51.31,51.41,6206.0,51.31,51.43,51.31,51.41,6206.0
2015-11-10 14:50:00,51.42,51.44,51.36,51.36,23005.0,51.42,51.44,51.36,51.36,23005.0
2015-11-10 15:00:00,51.34,51.37,51.33,51.36,7633.0,51.34,51.37,51.33,51.36,7633.0
2015-11-10 15:10:00,51.37,51.4,51.33,51.36,32342.0,51.37,51.4,51.33,51.36,32342.0
2015-11-10 15:20:00,51.37,51.39,51.35,51.37,7986.0,51.37,51.39,51.35,51.37,7986.0
2015-11-10 15:30:00,51.37,51.4,51.33,51.35,12543.0,51.37,51.4,51.33,51.35,12543.0
2015-11-10 15:40:00,51.36,51.41,51.34,51.38,25210.0,51.36,51.41,51.34,51.38,25210.0
2015-11-10 15:50:00,51.39,51.41,51.3,51.39,49583.0,51.39,51.41,51.3,51.39,49583.0
2015-11-11 09:30:00,51.45,51.45,51.13,51.29,23200.0,51.45,51.45,51.13,51.29,23200.0
2015-11-11 09:40:00,51.3,51.34,51.15,51.33,10650.0,51.3,51.34,51.15,51.33,10650.0
2015-11-11 09:50:00,51.33,51.44,51.27,51.33,19788.0,51.33,51.44,51.27,51.33,19788.0
2015-11-11 10:00:00,51.33,51.41,51.25,51.38,11496.0,51.33,51.41,51.25,51.38,11496.0
2015-11-11 10:10:00,51.38,51.46,51.34,51.45,11756.0,51.38,51.46,51.34,51.45,11756.0
2015-11-11 10:20:00,51.45,51.46,51.4,51.41,9654.0,51.45,51.46,51.4,51.41,9654.0
2015-11-11 10:30:00,51.45,51.49,51.41,51.41,4620.0,51.45,51.49,51.41,51.41,4620.0
2015-11-11 10:40:00,51.4,51.43,51.37,51.41,11566.0,51.4,51.43,51.37,51.41,11566.0
2015-11-11 10:50:00,51.41,51.45,51.37,51.44,8045.0,51.41,51.45,51.37,51.44,8045.0
2015-11-11 11:00:00,51.44,51.53,51.42,51.53,3859.0,51.44,51.53,51.42,51.53,3859.0
2015-11-11 11:10:00,51.54,51.57,51.52,51.57,4325.0,51.54,51.57,51.52,51.57,4325.0
2015-11-11 11:20:00,51.58,51.63,51.55,51.62,5628.0,51.58,51.63,51.55,51.62,5628.0
2015-11-11 11:30:00,51.65,51.71,51.62,51.7,8375.0,51.65,51.71,51.62,51.7,8375.0
2015-11-11 11:40:00,51.71,51.71,51.65,51.71,6425.0,51.71,51.71,51.65,51.71,6425.0
2015-11-11 11:50:00,51.72,51.74,51.7,51.73,2900.0,51.72,51.74,51.7,51.73,2900.0
2015-11-11 12:00:00,51.72,51.76,51.72,51.73,3405.0,51.72,51.76,51.72,51.73,3405.0
2015-11-11 12:10:00,51.73,51.76,51.73,51.73,1587.0,51.73,51.76,51.73,51.73,1587.0
2015-11-11 12:20:00,51.73,51.81,51.73,51.81,4329.0,51.73,51.81,51.73,51.81,4329.0
2015-11-11 12:30:00,51.81,51.85,51.78,51.83,3800.0,51.81,51.85,51.78,51.83,3800.0
2015-11-11 12:40:00,51.83,51.89,51.82,51.89,3988.0,51.83,51.89,51.82,51.89,3988.0
2015-11-11 12:50:00,51.87,51.88,51.86,51.88,4110.0,51.87,51.88,51.86,51.88,4110.0
2015-11-11 13:00:00,51.88,51.9,51.78,51.78,5485.0,51.88,51.9,51.78,51.78,5485.0
2015-11-11 13:10:00,51.78,51.78,51.73,51.75,3366.0,51.78,51.78,51.73,51.75,3366.0
2015-11-11 13:20:00,51.75,51.77,51.66,51.66,11600.0,51.75,51.77,51.66,51.66,11600.0
2015-11-11 13:30:00,51.68,51.68,51.57,51.58,2656.0,51.68,51.68,51.57,51.58,2656.0
2015-11-11 13:40:00,51.6,51.67,51.6,51.64,1740.0,51.6,51.67,51.6,51.64,1740.0
2015-11-11 13:50:00,51.66,51.69,51.63,51.63,2884.0,51.66,51.69,51.63,51.63,2884.0
2015-11-11 14:00:00,51.62,51.67,51.62,51.65,3613.0,51.62,51.67,51.62,51.65,3613.0
2015-11-11 14:10:00,51.64,51.7,51.62,51.69,5234.0,51.64,51.7,51.62,51.69,5234.0
2015-11-11 14:20:00,51.67,51.76,51.67,51.75,2242.0,51.67,51.76,51.67,51.75,2242.0
2015-11-11 14:30:00,51.76,51.76,51.72,51.73,3351.0,51.76,51.76,51.72,51.73,3351.0
2015-11-11 14:40:00,51.72,51.73,51.67,51.69,2364.0,51.72,51.73,51.67,51.69,2364.0
2015-11-11 14:50:00,51.69,51.69,51.61,51.61,3794.0,51.69,51.69,51.61,51.61,3794.0
2015-11-11 15:00:00,51.61,51.63,51.56,51.58,6101.0,51.61,51.63,51.56,51.58,6101.0
2015-11-11 15:10:00,51.56,51.6,51.56,51.57,2833.0,51.56,51.6,51.56,51.57,2833.0
2015-11-11 15:20:00,51.57,51.59,51.54,51.58,5145.0,51.57,51.59,51.54,51.58,5145.0
2015-11-11 15:30:00,51.57,51.58,51.51,51.57,7877.0,51.57,51.58,51.51,51.57,7877.0
2015-11-11 15:40:00,51.58,51.58,51.55,51.56,13053.0,51.58,51.58,51.55,51.56,13053.0
2015-11-11 15:50:00,51.55,51.58,51.49,51.5,36645.0,51.55,51.58,51.49,51.5,36645.0
2015-11-12 09:30:00,51.12,51.42,51.12,51.23,6736.0,51.12,51.42,51.12,51.23,6736.0
2015-11-12 09:40:00,51.22,51.24,51.06,51.23,6675.0,51.22,51.24,51.06,51.23,6675.0
2015-11-12 09:50:00,51.23,51.23,51.09,51.15,7700.0,51.23,51.23,51.09,51.15,7700.0
2015-11-12 10:00:00,51.12,51.18,51.05,51.15,9800.0,51.12,51.18,51.05,51.15,9800.0
2015-11-12 10:10:00,51.18,51.3,51.17,51.24,10687.0,51.18,51.3,51.17,51.24,10687.0
2015-11-12 10:20:00,51.26,51.3,51.21,51.28,11573.0,51.26,51.3,51.21,51.28,11573.0
2015-11-12 10:30:00,51.27,51.37,51.23,51.37,6200.0,51.27,51.37,51.23,51.37,6200.0
2015-11-12 10:40:00,51.41,51.55,51.38,51.49,8705.0,51.41,51.55,51.38,51.49,8705.0
2015-11-12 10:50:00,51.5,51.61,51.46,51.61,6400.0,51.5,51.61,51.46,51.61,6400.0
2015-11-12 11:00:00,51.63,51.66,51.57,51.59,4400.0,51.63,51.66,51.57,51.59,4400.0
2015-11-12 11:10:00,51.6,51.6,51.56,51.56,4600.0,51.6,51.6,51.56,51.56,4600.0
2015-11-12 11:20:00,51.57,51.57,51.51,51.54,4925.0,51.57,51.57,51.51,51.54,4925.0
2015-11-12 11:30:00,51.51,51.52,51.42,51.44,5000.0,51.51,51.52,51.42,51.44,5000.0
2015-11-12 11:40:00,51.44,51.47,51.36,51.36,4407.0,51.44,51.47,51.36,51.36,4407.0
2015-11-12 11:50:00,51.37,51.42,51.34,51.42,4000.0,51.37,51.42,51.34,51.42,4000.0
2015-11-12 12:00:00,51.41,51.42,51.39,51.39,4500.0,51.41,51.42,51.39,51.39,4500.0
2015-11-12 12:10:00,51.38,51.39,51.25,51.25,5278.0,51.38,51.39,51.25,51.25,5278.0
2015-11-12 12:20:00,51.25,51.25,51.19,51.23,6300.0,51.25,51.25,51.19,51.23,6300.0
2015-11-12 12:30:00,51.23,51.23,51.17,51.19,5415.0,51.23,51.23,51.17,51.19,5415.0
2015-11-12 12:40:00,51.21,51.3,51.21,51.3,1500.0,51.21,51.3,51.21,51.3,1500.0
2015-11-12 12:50:00,51.3,51.33,51.29,51.3,5690.0,51.3,51.33,51.29,51.3,5690.0
2015-11-12 13:00:00,51.3,51.35,51.3,51.32,4590.0,51.3,51.35,51.3,51.32,4590.0
2015-11-12 13:10:00,51.33,51.42,51.33,51.42,4079.0,51.33,51.42,51.33,51.42,4079.0
2015-11-12 13:20:00,51.42,51.44,51.39,51.44,6010.0,51.42,51.44,51.39,51.44,6010.0
2015-11-12 13:30:00,51.45,51.46,51.38,51.44,5528.0,51.45,51.46,51.38,51.44,5528.0
2015-11-12 13:40:00,51.41,51.41,51.34,51.35,3709.0,51.41,51.41,51.34,51.35,3709.0
2015-11-12 13:50:00,51.35,51.37,51.35,51.35,2931.0,51.35,51.37,51.35,51.35,2931.0
2015-11-12 14:00:00,51.35,51.35,51.32,51.33,6185.0,51.35,51.35,51.32,51.33,6185.0
2015-11-12 14:10:00,51.33,51.33,51.26,51.27,5650.0,51.33,51.33,51.26,51.27,5650.0
2015-11-12 14:20:00,51.25,51.31,51.23,51.31,5462.0,51.25,51.31,51.23,51.31,5462.0
2015-11-12 14:30:00,51.3,51.33,51.26,51.3,6400.0,51.3,51.33,51.26,51.3,6400.0
2015-11-12 14:40:00,51.31,51.32,51.26,51.26,6284.0,51.31,51.32,51.26,51.26,6284.0
2015-11-12 14:50:00,51.25,51.25,51.15,51.19,4549.0,51.25,51.25,51.15,51.19,4549.0
2015-11-12 15:00:00,51.17,51.24,51.17,51.24,4744.0,51.17,51.24,51.17,51.24,4744.0
2015-11-12 15:10:00,51.23,51.31,51.21,51.31,8600.0,51.23,51.31,51.21,51.31,8600.0
2015-11-12 15:20:00,51.32,51.34,51.29,51.33,11260.0,51.32,51.34,51.29,51.33,11260.0
2015-11-12 15:30:00,51.33,51.33,51.22,51.22,9015.0,51.33,51.33,51.22,51.22,9015.0
2015-11-12 15:40:00,51.21,51.23,51.15,51.18,16138.0,51.21,51.23,51.15,51.18,16138.0
2015-11-12 15:50:00,51.18,51.19,51.1,51.12,32799.0,51.18,51.19,51.1,51.12,32799.0
2015-11-13 09:30:00,50.94,51.22,50.89,50.98,5636.0,50.94,51.22,50.89,50.98,5636.0
2015-11-13 09:40:00,51.03,51.06,50.64,50.67,13930.0,51.03,51.06,50.64,50.67,13930.0
2015-11-13 09:50:00,50.69,50.86,50.62,50.67,14800.0,50.69,50.86,50.62,50.67,14800.0
2015-11-13 10:00:00,50.66,50.69,50.42,50.47,11511.0,50.66,50.69,50.42,50.47,11511.0
2015-11-13 10:10:00,50.48,50.48,50.19,50.21,8407.0,50.48,50.48,50.19,50.21,8407.0
2015-11-13 10:20:00,50.22,50.44,50.22,50.27,13500.0,50.22,50.44,50.22,50.27,13500.0
2015-11-13 10:30:00,50.28,50.34,50.22,50.32,9400.0,50.28,50.34,50.22,50.32,9400.0
2015-11-13 10:40:00,50.36,50.43,50.33,50.38,11250.0,50.36,50.43,50.33,50.38,11250.0
2015-11-13 10:50:00,50.37,50.41,50.34,50.39,6118.0,50.37,50.41,50.34,50.39,6118.0
2015-11-13 11:00:00,50.36,50.42,50.29,50.37,6910.0,50.36,50.42,50.29,50.37,6910.0
2015-11-13 11:10:00,50.37,50.38,50.22,50.33,4472.0,50.37,50.38,50.22,50.33,4472.0
2015-11-13 11:20:00,50.34,50.49,50.34,50.47,8800.0,50.34,50.49,50.34,50.47,8800.0
2015-11-13 11:30:00,50.47,50.57,50.46,50.47,5870.0,50.47,50.57,50.46,50.47,5870.0
2015-11-13 11:40:00,50.47,50.56,50.45,50.53,5574.0,50.47,50.56,50.45,50.53,5574.0
2015-11-13 11:50:00,50.52,50.72,50.49,50.72,6200.0,50.52,50.72,50.49,50.72,6200.0
2015-11-13 12:00:00,50.72,50.72,50.68,50.71,4698.0,50.72,50.72,50.68,50.71,4698.0
2015-11-13 12:10:00,50.72,50.8,50.72,50.77,3801.0,50.72,50.8,50.72,50.77,3801.0
2015-11-13 12:20:00,50.75,50.78,50.65,50.65,6338.0,50.75,50.78,50.65,50.65,6338.0
2015-11-13 12:30:00,50.65,50.67,50.58,50.58,4212.0,50.65,50.67,50.58,50.58,4212.0
2015-11-13 12:40:00,50.59,50.59,50.55,50.55,3484.0,50.59,50.59,50.55,50.55,3484.0
2015-11-13 12:50:00,50.57,50.65,50.56,50.65,4920.0,50.57,50.65,50.56,50.65,4920.0
2015-11-13 13:00:00,50.66,50.72,50.65,50.65,5641.0,50.66,50.72,50.65,50.65,5641.0
2015-11-13 13:10:00,50.66,50.69,50.59,50.64,10344.0,50.66,50.69,50.59,50.64,10344.0
2015-11-13 13:20:00,50.63,50.68,50.6,50.63,7101.0,50.63,50.68,50.6,50.63,7101.0
2015-11-13 13:30:00,50.66,50.68,50.58,50.59,5241.0,50.66,50.68,50.58,50.59,5241.0
2015-11-13 13:40:00,50.6,50.69,50.59,50.6,6345.0,50.6,50.69,50.59,50.6,6345.0
2015-11-13 13:50:00,50.62,50.69,50.62,50.63,2876.0,50.62,50.69,50.62,50.63,2876.0
2015-11-13 14:00:00,50.63,50.67,50.61,50.61,8280.0,50.63,50.67,50.61,50.61,8280.0
2015-11-13 14:10:00,50.6,50.65,50.59,50.61,4753.0,50.6,50.65,50.59,50.61,4753.0
2015-11-13 14:20:00,50.61,50.63,50.51,50.51,4499.0,50.61,50.63,50.51,50.51,4499.0
2015-11-13 14:30:00,50.53,50.61,50.53,50.59,6063.0,50.53,50.61,50.53,50.59,6063.0
2015-11-13 14:40:00,50.6,50.65,50.57,50.62,11270.0,50.6,50.65,50.57,50.62,11270.0
2015-11-13 14:50:00,50.62,50.66,50.56,50.59,10034.0,50.62,50.66,50.56,50.59,10034.0
2015-11-13 15:00:00,50.59,50.6,50.57,50.59,10453.0,50.59,50.6,50.57,50.59,10453.0
2015-11-13 15:10:00,50.58,50.65,50.58,50.58,7189.0,50.58,50.65,50.58,50.58,7189.0
2015-11-13 15:20:00,50.57,50.58,50.54,50.57,9348.0,50.57,50.58,50.54,50.57,9348.0
2015-11-13 15:30:00,50.56,50.64,50.56,50.64,15119.0,50.56,50.64,50.56,50.64,15119.0
2015-11-13 15:40:00,50.62,50.65,50.56,50.6,18425.0,50.62,50.65,50.56,50.6,18425.0
2015-11-13 15:50:00,50.61,50.69,50.51,50.56,52823.0,50.61,50.69,50.51,50.56,52823.0
2015-11-16 09:30:00,50.48,51.06,50.48,51.06,9310.0,50.48,51.06,50.48,51.06,9310.0
2015-11-16 09:40:00,51.02,51.02,50.68,50.94,7740.0,51.02,51.02,50.68,50.94,7740.0
2015-11-16 09:50:00,50.9,50.93,50.81,50.85,5350.0,50.9,50.93,50.81,50.85,5350.0
2015-11-16 10:00:00,50.86,50.9,50.73,50.74,5786.0,50.86,50.9,50.73,50.74,5786.0
2015-11-16 10:10:00,50.75,50.78,50.68,50.71,4820.0,50.75,50.78,50.68,50.71,4820.0
2015-11-16 10:20:00,50.69,50.73,50.59,50.61,10941.0,50.69,50.73,50.59,50.61,10941.0
2015-11-16 10:30:00,50.64,50.76,50.62,50.73,10990.0,50.64,50.76,50.62,50.73,10990.0
2015-11-16 10:40:00,50.73,50.83,50.67,50.79,7822.0,50.73,50.83,50.67,50.79,7822.0
2015-11-16 10:50:00,50.78,50.78,50.66,50.71,5422.0,50.78,50.78,50.66,50.71,5422.0
2015-11-16 11:00:00,50.74,50.75,50.65,50.68,6300.0,50.74,50.75,50.65,50.68,6300.0
2015-11-16 11:10:00,50.68,50.75,50.6,50.64,8057.0,50.68,50.75,50.6,50.64,8057.0
2015-11-16 11:20:00,50.63,50.69,50.58,50.58,16340.0,50.63,50.69,50.58,50.58,16340.0
2015-11-16 11:30:00,50.57,50.71,50.57,50.69,8300.0,50.57,50.71,50.57,50.69,8300.0
2015-11-16 11:40:00,50.73,50.78,50.68,50.76,3300.0,50.73,50.78,50.68,50.76,3300.0
2015-11-16 11:50:00,50.77,50.77,50.72,50.75,7860.0,50.77,50.77,50.72,50.75,7860.0
2015-11-16 12:00:00,50.76,50.8,50.74,50.78,5016.0,50.76,50.8,50.74,50.78,5016.0
2015-11-16 12:10:00,50.81,50.81,50.74,50.79,5048.0,50.81,50.81,50.74,50.79,5048.0
2015-11-16 12:20:00,50.81,50.84,50.8,50.84,3900.0,50.81,50.84,50.8,50.84,3900.0
2015-11-16 12:30:00,50.84,50.93,50.83,50.92,9280.0,50.84,50.93,50.83,50.92,9280.0
2015-11-16 12:40:00,50.91,50.93,50.86,50.88,3363.0,50.91,50.93,50.86,50.88,3363.0
2015-11-16 12:50:00,50.89,50.89,50.8,50.83,7183.0,50.89,50.89,50.8,50.83,7183.0
2015-11-16 13:00:00,50.83,50.87,50.8,50.83,3871.0,50.83,50.87,50.8,50.83,3871.0
2015-11-16 13:10:00,50.85,50.86,50.8,50.84,4818.0,50.85,50.86,50.8,50.84,4818.0
2015-11-16 13:20:00,50.83,50.88,50.81,50.82,6567.0,50.83,50.88,50.81,50.82,6567.0
2015-11-16 13:30:00,50.83,50.86,50.79,50.79,14023.0,50.83,50.86,50.79,50.79,14023.0
2015-11-16 13:40:00,50.8,50.86,50.78,50.85,3567.0,50.8,50.86,50.78,50.85,3567.0
2015-11-16 13:50:00,50.88,50.91,50.86,50.87,6214.0,50.88,50.91,50.86,50.87,6214.0
2015-11-16 14:00:00,50.89,50.91,50.87,50.87,2863.0,50.89,50.91,50.87,50.87,2863.0
2015-11-16 14:10:00,50.89,51.0,50.88,51.0,4300.0,50.89,51.0,50.88,51.0,4300.0
2015-11-16 14:20:00,51.0,51.0,50.97,51.0,5518.0,51.0,51.0,50.97,51.0,5518.0
2015-11-16 14:30:00,51.0,51.02,50.99,51.02,5600.0,51.0,51.02,50.99,51.02,5600.0
2015-11-16 14:40:00,51.0,51.01,50.98,51.0,9679.0,51.0,51.01,50.98,51.0,9679.0
2015-11-16 14:50:00,51.02,51.03,50.97,51.02,4360.0,51.02,51.03,50.97,51.02,4360.0
2015-11-16 15:00:00,51.02,51.1,51.01,51.06,3573.0,51.02,51.1,51.01,51.06,3573.0
2015-11-16 15:10:00,51.05,51.13,51.04,51.07,11322.0,51.05,51.13,51.04,51.07,11322.0
2015-11-16 15:20:00,51.06,51.14,51.06,51.11,4620.0,51.06,51.14,51.06,51.11,4620.0
2015-11-16 15:30:00,51.11,51.15,51.11,51.12,8213.0,51.11,51.15,51.11,51.12,8213.0
2015-11-16 15:40:00,51.12,51.12,51.03,51.03,11949.0,51.12,51.12,51.03,51.03,11949.0
2015-11-16 15:50:00,51.03,51.09,51.03,51.07,40657.0,51.03,51.09,51.03,51.07,40657.0
2015-11-17 09:30:00,51.2,51.67,51.09,51.15,7526.0,51.2,51.67,51.09,51.15,7526.0
2015-11-17 09:40:00,51.18,51.3,51.12,51.3,4932.0,51.18,51.3,51.12,51.3,4932.0
2015-11-17 09:50:00,51.33,51.41,51.25,51.41,5300.0,51.33,51.41,51.25,51.41,5300.0
2015-11-17 10:00:00,51.39,51.39,51.21,51.28,3100.0,51.39,51.39,51.21,51.28,3100.0
2015-11-17 10:10:00,51.35,51.35,51.25,51.27,5159.0,51.35,51.35,51.25,51.27,5159.0
2015-11-17 10:20:00,51.29,51.4,51.29,51.37,3832.0,51.29,51.4,51.29,51.37,3832.0
2015-11-17 10:30:00,51.38,51.54,51.38,51.53,6348.0,51.38,51.54,51.38,51.53,6348.0
2015-11-17 10:40:00,51.51,51.68,51.42,51.68,10960.0,51.51,51.68,51.42,51.68,10960.0
2015-11-17 10:50:00,51.66,51.75,51.59,51.7,22700.0,51.66,51.75,51.59,51.7,22700.0
2015-11-17 11:00:00,51.71,51.73,51.66,51.7,8351.0,51.71,51.73,51.66,51.7,8351.0
2015-11-17 11:10:00,51.72,51.83,51.72,51.83,6899.0,51.72,51.83,51.72,51.83,6899.0
2015-11-17 11:20:00,51.83,51.87,51.82,51.85,15037.0,51.83,51.87,51.82,51.85,15037.0
2015-11-17 11:30:00,51.85,51.93,51.84,51.91,12452.0,51.85,51.93,51.84,51.91,12452.0
2015-11-17 11:40:00,51.92,51.93,51.85,51.86,7582.0,51.92,51.93,51.85,51.86,7582.0
2015-11-17 11:50:00,51.88,51.96,51.88,51.96,6296.0,51.88,51.96,51.88,51.96,6296.0
2015-11-17 12:00:00,51.96,52.06,51.95,52.03,18737.0,51.96,52.06,51.95,52.03,18737.0
2015-11-17 12:10:00,52.05,52.05,51.98,52.0,7975.0,52.05,52.05,51.98,52.0,7975.0
2015-11-17 12:20:00,52.0,52.0,51.92,51.97,6702.0,52.0,52.0,51.92,51.97,6702.0
2015-11-17 12:30:00,51.97,52.0,51.83,51.85,6662.0,51.97,52.0,51.83,51.85,6662.0
2015-11-17 12:40:00,51.82,51.84,51.79,51.83,2200.0,51.82,51.84,51.79,51.83,2200.0
2015-11-17 12:50:00,51.84,51.93,51.84,51.93,5100.0,51.84,51.93,51.84,51.93,5100.0
2015-11-17 13:00:00,51.94,51.94,51.81,51.82,5137.0,51.94,51.94,51.81,51.82,5137.0
2015-11-17 13:10:00,51.82,51.87,51.78,51.78,4800.0,51.82,51.87,51.78,51.78,4800.0
2015-11-17 13:20:00,51.76,51.76,51.67,51.69,3901.0,51.76,51.76,51.67,51.69,3901.0
2015-11-17 13:30:00,51.68,51.76,51.65,51.7,4900.0,51.68,51.76,51.65,51.7,4900.0
2015-11-17 13:40:00,51.7,51.81,51.7,51.73,6137.0,51.7,51.81,51.7,51.73,6137.0
2015-11-17 13:50:00,51.72,51.78,51.72,51.77,4000.0,51.72,51.78,51.72,51.77,4000.0
2015-11-17 14:00:00,51.77,51.8,51.75,51.8,3576.0,51.77,51.8,51.75,51.8,3576.0
2015-11-17 14:10:00,51.81,51.81,51.67,51.67,9186.0,51.81,51.81,51.67,51.67,9186.0
2015-11-17 14:20:00,51.67,51.67,51.59,51.59,3100.0,51.67,51.67,51.59,51.59,3100.0
2015-11-17 14:30:00,51.58,51.58,51.53,51.54,4100.0,51.58,51.58,51.53,51.54,4100.0
2015-11-17 14:40:00,51.56,51.57,51.46,51.49,5912.0,51.56,51.57,51.46,51.49,5912.0
2015-11-17 14:50:00,51.5,51.59,51.49,51.58,6322.0,51.5,51.59,51.49,51.58,6322.0
2015-11-17 15:00:00,51.58,51.58,51.5,51.5,9285.0,51.58,51.58,51.5,51.5,9285.0
2015-11-17 15:10:00,51.51,51.52,51.45,51.45,10044.0,51.51,51.52,51.45,51.45,10044.0
2015-11-17 15:20:00,51.43,51.53,51.43,51.5,12619.0,51.43,51.53,51.43,51.5,12619.0
2015-11-17 15:30:00,51.49,51.55,51.46,51.52,9059.0,51.49,51.55,51.46,51.52,9059.0
2015-11-17 15:40:00,51.51,51.6,51.51,51.58,29121.0,51.51,51.6,51.51,51.58,29121.0
2015-11-17 15:50:00,51.58,51.65,51.57,51.63,90080.0,51.58,51.65,51.57,51.63,90080.0
2015-11-18 09:30:00,51.54,51.79,51.28,51.4,22818.0,51.54,51.79,51.28,51.4,22818.0
2015-11-18 09:40:00,51.39,51.44,51.09,51.15,32022.0,51.39,51.44,51.09,51.15,32022.0
2015-11-18 09:50:00,51.18,51.22,51.01,51.04,13359.0,51.18,51.22,51.01,51.04,13359.0
2015-11-18 10:00:00,51.03,51.26,51.03,51.26,7296.0,51.03,51.26,51.03,51.26,7296.0
2015-11-18 10:10:00,51.26,51.27,51.07,51.09,7000.0,51.26,51.27,51.07,51.09,7000.0
2015-11-18 10:20:00,51.08,51.13,51.0,51.08,12255.0,51.08,51.13,51.0,51.08,12255.0
2015-11-18 10:30:00,51.07,51.14,51.0,51.11,10500.0,51.07,51.14,51.0,51.11,10500.0
2015-11-18 10:40:00,51.11,51.27,51.09,51.25,19749.0,51.11,51.27,51.09,51.25,19749.0
2015-11-18 10:50:00,51.24,51.29,51.2,51.24,9000.0,51.24,51.29,51.2,51.24,9000.0
2015-11-18 11:00:00,51.25,51.31,51.22,51.28,13374.0,51.25,51.31,51.22,51.28,13374.0
2015-11-18 11:10:00,51.3,51.46,51.27,51.42,21785.0,51.3,51.46,51.27,51.42,21785.0
2015-11-18 11:20:00,51.43,51.47,51.35,51.46,13717.0,51.43,51.47,51.35,51.46,13717.0
2015-11-18 11:30:00,51.46,51.61,51.46,51.61,9260.0,51.46,51.61,51.46,51.61,9260.0
2015-11-18 11:40:00,51.62,51.65,51.59,51.65,6043.0,51.62,51.65,51.59,51.65,6043.0
2015-11-18 11:50:00,51.65,51.74,51.65,51.67,10190.0,51.65,51.74,51.65,51.67,10190.0
2015-11-18 12:00:00,51.65,51.7,51.65,51.69,5100.0,51.65,51.7,51.65,51.69,5100.0
2015-11-18 12:10:00,51.67,51.76,51.66,51.76,4250.0,51.67,51.76,51.66,51.76,4250.0
2015-11-18 12:20:00,51.76,51.82,51.72,51.8,8670.0,51.76,51.82,51.72,51.8,8670.0
2015-11-18 12:30:00,51.81,51.84,51.79,51.82,5048.0,51.81,51.84,51.79,51.82,5048.0
2015-11-18 12:40:00,51.81,51.85,51.73,51.83,6765.0,51.81,51.85,51.73,51.83,6765.0
2015-11-18 12:50:00,51.84,51.88,51.83,51.88,7180.0,51.84,51.88,51.83,51.88,7180.0
2015-11-18 13:00:00,51.87,51.93,51.87,51.92,7743.0,51.87,51.93,51.87,51.92,7743.0
2015-11-18 13:10:00,51.91,51.93,51.83,51.86,4916.0,51.91,51.93,51.83,51.86,4916.0
2015-11-18 13:20:00,51.86,51.92,51.86,51.88,4161.0,51.86,51.92,51.86,51.88,4161.0
2015-11-18 13:30:00,51.88,51.89,51.83,51.87,4828.0,51.88,51.89,51.83,51.87,4828.0
2015-11-18 13:40:00,51.86,51.91,51.85,51.86,6664.0,51.86,51.91,51.85,51.86,6664.0
2015-11-18 13:50:00,51.84,51.87,51.76,51.81,7280.0,51.84,51.87,51.76,51.81,7280.0
2015-11-18 14:00:00,51.8,51.89,51.74,51.89,10658.0,51.8,51.89,51.74,51.89,10658.0
2015-11-18 14:10:00,51.89,51.99,51.89,51.92,10963.0,51.89,51.99,51.89,51.92,10963.0
2015-11-18 14:20:00,51.92,51.95,51.88,51.94,9658.0,51.92,51.95,51.88,51.94,9658.0
2015-11-18 14:30:00,51.94,51.94,51.85,51.91,6462.0,51.94,51.94,51.85,51.91,6462.0
2015-11-18 14:40:00,51.91,51.95,51.85,51.87,16313.0,51.91,51.95,51.85,51.87,16313.0
2015-11-18 14:50:00,51.87,51.96,51.85,51.96,9381.0,51.87,51.96,51.85,51.96,9381.0
2015-11-18 15:00:00,51.96,51.99,51.92,51.92,11925.0,51.96,51.99,51.92,51.92,11925.0
2015-11-18 15:10:00,51.91,51.96,51.9,51.93,14115.0,51.91,51.96,51.9,51.93,14115.0
2015-11-18 15:20:00,51.94,51.98,51.92,51.97,13978.0,51.94,51.98,51.92,51.97,13978.0
2015-11-18 15:30:00,51.98,51.99,51.95,51.96,17487.0,51.98,51.99,51.95,51.96,17487.0
2015-11-18 15:40:00,51.96,52.0,51.94,51.98,27084.0,51.96,52.0,51.94,51.98,27084.0
2015-11-18 15:50:00,51.98,52.13,51.98,52.11,79797.0,51.98,52.13,51.98,52.11,79797.0
2015-11-19 09:30:00,52.19,52.34,50.96,52.34,11751.0,52.19,52.34,50.96,52.34,11751.0
2015-11-19 09:40:00,52.31,52.6,52.3,52.42,24050.0,52.31,52.6,52.3,52.42,24050.0
2015-11-19 09:50:00,52.42,52.42,52.27,52.32,7764.0,52.42,52.42,52.27,52.32,7764.0
2015-11-19 10:00:00,52.35,52.59,52.3,52.56,12510.0,52.35,52.59,52.3,52.56,12510.0
2015-11-19 10:10:00,52.53,52.6,52.38,52.59,19317.0,52.53,52.6,52.38,52.59,19317.0
2015-11-19 10:20:00,52.58,52.6,52.47,52.47,8792.0,52.58,52.6,52.47,52.47,8792.0
2015-11-19 10:30:00,52.5,52.54,52.41,52.41,16553.0,52.5,52.54,52.41,52.41,16553.0
2015-11-19 10:40:00,52.42,52.43,52.39,52.4,10331.0,52.42,52.43,52.39,52.4,10331.0
2015-11-19 10:50:00,52.41,52.66,52.41,52.66,12177.0,52.41,52.66,52.41,52.66,12177.0
2015-11-19 11:00:00,52.67,52.78,52.66,52.73,15965.0,52.67,52.78,52.66,52.73,15965.0
2015-11-19 11:10:00,52.72,52.76,52.69,52.73,7248.0,52.72,52.76,52.69,52.73,7248.0
2015-11-19 11:20:00,52.71,52.71,52.62,52.7,6598.0,52.71,52.71,52.62,52.7,6598.0
2015-11-19 11:30:00,52.71,52.71,52.55,52.55,4280.0,52.71,52.71,52.55,52.55,4280.0
2015-11-19 11:40:00,52.58,52.64,52.54,52.54,6104.0,52.58,52.64,52.54,52.54,6104.0
2015-11-19 11:50:00,52.51,52.51,52.45,52.45,3748.0,52.51,52.51,52.45,52.45,3748.0
2015-11-19 12:00:00,52.46,52.57,52.46,52.55,5500.0,52.46,52.57,52.46,52.55,5500.0
2015-11-19 12:10:00,52.56,52.64,52.56,52.6,5244.0,52.56,52.64,52.56,52.6,5244.0
2015-11-19 12:20:00,52.6,52.64,52.57,52.6,6516.0,52.6,52.64,52.57,52.6,6516.0
2015-11-19 12:30:00,52.61,52.64,52.55,52.55,5390.0,52.61,52.64,52.55,52.55,5390.0
2015-11-19 12:40:00,52.56,52.59,52.5,52.58,5486.0,52.56,52.59,52.5,52.58,5486.0
2015-11-19 12:50:00,52.59,52.61,52.55,52.58,6147.0,52.59,52.61,52.55,52.58,6147.0
2015-11-19 13:00:00,52.58,52.59,52.57,52.58,5587.0,52.58,52.59,52.57,52.58,5587.0
2015-11-19 13:10:00,52.6,52.63,52.51,52.52,14577.0,52.6,52.63,52.51,52.52,14577.0
2015-11-19 13:20:00,52.53,52.58,52.53,52.55,29916.0,52.53,52.58,52.53,52.55,29916.0
2015-11-19 13:30:00,52.55,52.56,52.51,52.54,6851.0,52.55,52.56,52.51,52.54,6851.0
2015-11-19 13:40:00,52.55,52.6,52.54,52.59,11704.0,52.55,52.6,52.54,52.59,11704.0
2015-11-19 13:50:00,52.6,52.64,52.58,52.63,8945.0,52.6,52.64,52.58,52.63,8945.0
2015-11-19 14:00:00,52.63,52.63,52.58,52.59,11198.0,52.63,52.63,52.58,52.59,11198.0
2015-11-19 14:10:00,52.58,52.62,52.58,52.59,11947.0,52.58,52.62,52.58,52.59,11947.0
2015-11-19 14:20:00,52.58,52.59,52.56,52.58,10516.0,52.58,52.59,52.56,52.58,10516.0
2015-11-19 14:30:00,52.58,52.6,52.57,52.59,9134.0,52.58,52.6,52.57,52.59,9134.0
2015-11-19 14:40:00,52.58,52.59,52.56,52.57,7767.0,52.58,52.59,52.56,52.57,7767.0
2015-11-19 14:50:00,52.58,52.58,52.54,52.55,12383.0,52.58,52.58,52.54,52.55,12383.0
2015-11-19 15:00:00,52.54,52.54,52.45,52.49,14620.0,52.54,52.54,52.45,52.49,14620.0
2015-11-19 15:10:00,52.5,52.54,52.48,52.54,11884.0,52.5,52.54,52.48,52.54,11884.0
2015-11-19 15:20:00,52.54,52.64,52.54,52.63,19274.0,52.54,52.64,52.54,52.63,19274.0
2015-11-19 15:30:00,52.62,52.62,52.5,52.54,21451.0,52.62,52.62,52.5,52.54,21451.0
2015-11-19 15:40:00,52.53,52.56,52.51,52.52,18611.0,52.53,52.56,52.51,52.52,18611.0
2015-11-19 15:50:00,52.52,52.57,52.48,52.54,49579.0,52.52,52.57,52.48,52.54,49579.0
2015-11-20 09:30:00,51.28,51.28,49.51,49.98,237193.0,51.28,51.28,49.51,49.98,237193.0
2015-11-20 09:40:00,49.91,50.01,48.95,49.44,112894.0,49.91,50.01,48.95,49.44,112894.0
2015-11-20 09:50:00,49.43,49.63,48.97,48.97,54797.0,49.43,49.63,48.97,48.97,54797.0
2015-11-20 10:00:00,48.99,49.27,48.92,49.15,62081.0,48.99,49.27,48.92,49.15,62081.0
2015-11-20 10:10:00,49.15,49.32,49.14,49.24,52681.0,49.15,49.32,49.14,49.24,52681.0
2015-11-20 10:20:00,49.22,49.41,49.18,49.41,47628.0,49.22,49.41,49.18,49.41,47628.0
2015-11-20 10:30:00,49.41,49.74,49.41,49.73,52229.0,49.41,49.74,49.41,49.73,52229.0
2015-11-20 10:40:00,49.73,49.98,49.7,49.86,45325.0,49.73,49.98,49.7,49.86,45325.0
2015-11-20 10:50:00,49.85,49.89,49.73,49.76,45562.0,49.85,49.89,49.73,49.76,45562.0
2015-11-20 11:00:00,49.76,49.81,49.63,49.68,38434.0,49.76,49.81,49.63,49.68,38434.0
2015-11-20 11:10:00,49.68,49.97,49.68,49.94,32803.0,49.68,49.97,49.68,49.94,32803.0
2015-11-20 11:20:00,49.96,49.96,49.74,49.75,43102.0,49.96,49.96,49.74,49.75,43102.0
2015-11-20 11:30:00,49.76,49.9,49.73,49.77,46169.0,49.76,49.9,49.73,49.77,46169.0
2015-11-20 11:40:00,49.77,49.78,49.66,49.72,33739.0,49.77,49.78,49.66,49.72,33739.0
2015-11-20 11:50:00,49.73,49.82,49.66,49.67,18267.0,49.73,49.82,49.66,49.67,18267.0
2015-11-20 12:00:00,49.67,49.72,49.58,49.71,16315.0,49.67,49.72,49.58,49.71,16315.0
2015-11-20 12:10:00,49.71,49.76,49.61,49.67,16500.0,49.71,49.76,49.61,49.67,16500.0
2015-11-20 12:20:00,49.66,49.67,49.5,49.52,22132.0,49.66,49.67,49.5,49.52,22132.0
2015-11-20 12:30:00,49.54,49.6,49.43,49.45,20104.0,49.54,49.6,49.43,49.45,20104.0
2015-11-20 12:40:00,49.45,49.51,49.42,49.44,15148.0,49.45,49.51,49.42,49.44,15148.0
2015-11-20 12:50:00,49.44,49.45,49.33,49.44,22168.0,49.44,49.45,49.33,49.44,22168.0
2015-11-20 13:00:00,49.44,49.46,49.36,49.37,14929.0,49.44,49.46,49.36,49.37,14929.0
2015-11-20 13:10:00,49.36,49.36,49.24,49.26,23173.0,49.36,49.36,49.24,49.26,23173.0
2015-11-20 13:20:00,49.26,49.45,49.26,49.4,16650.0,49.26,49.45,49.26,49.4,16650.0
2015-11-20 13:30:00,49.4,49.4,49.24,49.3,9846.0,49.4,49.4,49.24,49.3,9846.0
2015-11-20 13:40:00,49.3,49.35,49.27,49.3,14123.0,49.3,49.35,49.27,49.3,14123.0
2015-11-20 13:50:00,49.29,49.31,49.21,49.21,27331.0,49.29,49.31,49.21,49.21,27331.0
2015-11-20 14:00:00,49.2,49.21,49.04,49.05,59880.0,49.2,49.21,49.04,49.05,59880.0
2015-11-20 14:10:00,49.06,49.06,48.93,48.93,66533.0,49.06,49.06,48.93,48.93,66533.0
2015-11-20 14:20:00,48.92,48.92,48.66,48.67,54228.0,48.92,48.92,48.66,48.67,54228.0
2015-11-20 14:30:00,48.67,48.78,48.56,48.57,50814.0,48.67,48.78,48.56,48.57,50814.0
2015-11-20 14:40:00,48.57,48.65,48.47,48.47,49094.0,48.57,48.65,48.47,48.47,49094.0
2015-11-20 14:50:00,48.48,48.51,48.26,48.27,80492.0,48.48,48.51,48.26,48.27,80492.0
2015-11-20 15:00:00,48.28,48.47,48.21,48.32,108637.0,48.28,48.47,48.21,48.32,108637.0
2015-11-20 15:10:00,48.31,48.34,48.13,48.15,64473.0,48.31,48.34,48.13,48.15,64473.0
2015-11-20 15:20:00,48.15,48.36,48.01,48.28,132924.0,48.15,48.36,48.01,48.28,132924.0
2015-11-20 15:30:00,48.29,48.39,48.19,48.32,102764.0,48.29,48.39,48.19,48.32,102764.0
2015-11-20 15:40:00,48.34,48.41,48.18,48.18,169732.0,48.34,48.41,48.18,48.18,169732.0
2015-11-20 15:50:00,48.2,48.39,47.73,48.23,499013.0,48.2,48.39,47.73,48.23,499013.0
2015-11-23 09:30:00,48.12,48.69,48.07,48.64,43845.0,48.12,48.69,48.07,48.64,43845.0
2015-11-23 09:40:00,48.62,49.0,48.59,48.89,81822.0,48.62,49.0,48.59,48.89,81822.0
2015-11-23 09:50:00,48.88,49.03,48.87,48.96,74675.0,48.88,49.03,48.87,48.96,74675.0
2015-11-23 10:00:00,48.96,49.0,48.89,49.0,77272.0,48.96,49.0,48.89,49.0,77272.0
2015-11-23 10:10:00,49.0,49.08,48.96,49.02,99936.0,49.0,49.08,48.96,49.02,99936.0
2015-11-23 10:20:00,49.02,49.19,49.01,49.13,102756.0,49.02,49.19,49.01,49.13,102756.0
2015-11-23 10:30:00,49.11,49.13,49.08,49.08,38439.0,49.11,49.13,49.08,49.08,38439.0
2015-11-23 10:40:00,49.09,49.35,49.09,49.26,55693.0,49.09,49.35,49.09,49.26,55693.0
2015-11-23 10:50:00,49.28,49.37,49.26,49.28,37294.0,49.28,49.37,49.26,49.28,37294.0
2015-11-23 11:00:00,49.26,49.34,49.22,49.34,35865.0,49.26,49.34,49.22,49.34,35865.0
2015-11-23 11:10:00,49.34,49.35,49.31,49.34,30747.0,49.34,49.35,49.31,49.34,30747.0
2015-11-23 11:20:00,49.34,49.44,49.32,49.41,30125.0,49.34,49.44,49.32,49.41,30125.0
2015-11-23 11:30:00,49.41,49.41,49.3,49.3,14490.0,49.41,49.41,49.3,49.3,14490.0
2015-11-23 11:40:00,49.32,49.35,49.32,49.33,8000.0,49.32,49.35,49.32,49.33,8000.0
2015-11-23 11:50:00,49.33,49.33,49.24,49.26,25503.0,49.33,49.33,49.24,49.26,25503.0
2015-11-23 12:00:00,49.27,49.33,49.27,49.31,21140.0,49.27,49.33,49.27,49.31,21140.0
2015-11-23 12:10:00,49.31,49.42,49.31,49.35,24464.0,49.31,49.42,49.31,49.35,24464.0
2015-11-23 12:20:00,49.36,49.38,49.34,49.38,8736.0,49.36,49.38,49.34,49.38,8736.0
2015-11-23 12:30:00,49.37,49.38,49.33,49.35,9100.0,49.37,49.38,49.33,49.35,9100.0
2015-11-23 12:40:00,49.35,49.36,49.31,49.34,14219.0,49.35,49.36,49.31,49.34,14219.0
2015-11-23 12:50:00,49.35,49.43,49.34,49.39,19188.0,49.35,49.43,49.34,49.39,19188.0
2015-11-23 13:00:00,49.38,49.4,49.38,49.4,7916.0,49.38,49.4,49.38,49.4,7916.0
2015-11-23 13:10:00,49.4,49.4,49.35,49.38,17418.0,49.4,49.4,49.35,49.38,17418.0
2015-11-23 13:20:00,49.38,49.38,49.35,49.36,12228.0,49.38,49.38,49.35,49.36,12228.0
2015-11-23 13:30:00,49.35,49.39,49.32,49.38,16825.0,49.35,49.39,49.32,49.38,16825.0
2015-11-23 13:40:00,49.38,49.39,49.35,49.36,13150.0,49.38,49.39,49.35,49.36,13150.0
2015-11-23 13:50:00,49.36,49.44,49.36,49.43,31775.0,49.36,49.44,49.36,49.43,31775.0
2015-11-23 14:00:00,49.43,49.45,49.39,49.41,20159.0,49.43,49.45,49.39,49.41,20159.0
2015-11-23 14:10:00,49.42,49.47,49.4,49.46,19405.0,49.42,49.47,49.4,49.46,19405.0
2015-11-23 14:20:00,49.46,49.47,49.41,49.43,17637.0,49.46,49.47,49.41,49.43,17637.0
2015-11-23 14:30:00,49.42,49.43,49.35,49.35,18770.0,49.42,49.43,49.35,49.35,18770.0
2015-11-23 14:40:00,49.35,49.4,49.31,49.4,11975.0,49.35,49.4,49.31,49.4,11975.0
2015-11-23 14:50:00,49.41,49.54,49.41,49.53,24419.0,49.41,49.54,49.41,49.53,24419.0
2015-11-23 15:00:00,49.53,49.55,49.47,49.51,30543.0,49.53,49.55,49.47,49.51,30543.0
2015-11-23 15:10:00,49.51,49.63,49.47,49.63,62131.0,49.51,49.63,49.47,49.63,62131.0
2015-11-23 15:20:00,49.64,49.64,49.56,49.58,31515.0,49.64,49.64,49.56,49.58,31515.0
2015-11-23 15:30:00,49.59,49.6,49.51,49.58,40483.0,49.59,49.6,49.51,49.58,40483.0
2015-11-23 15:40:00,49.57,49.57,49.44,49.48,60269.0,49.57,49.57,49.44,49.48,60269.0
2015-11-23 15:50:00,49.49,49.57,49.45,49.49,97401.0,49.49,49.57,49.45,49.49,97401.0
2015-11-24 09:30:00,49.25,49.75,49.09,49.49,14483.0,49.25,49.75,49.09,49.49,14483.0
2015-11-24 09:40:00,49.49,49.55,49.41,49.53,20075.0,49.49,49.55,49.41,49.53,20075.0
2015-11-24 09:50:00,49.53,49.66,49.51,49.54,9950.0,49.53,49.66,49.51,49.54,9950.0
2015-11-24 10:00:00,49.53,49.54,49.45,49.5,9600.0,49.53,49.54,49.45,49.5,9600.0
2015-11-24 10:10:00,49.51,49.54,49.41,49.46,13419.0,49.51,49.54,49.41,49.46,13419.0
2015-11-24 10:20:00,49.47,49.5,49.44,49.44,12493.0,49.47,49.5,49.44,49.44,12493.0
2015-11-24 10:30:00,49.44,49.47,49.42,49.47,17588.0,49.44,49.47,49.42,49.47,17588.0
2015-11-24 10:40:00,49.47,49.47,49.39,49.4,20987.0,49.47,49.47,49.39,49.4,20987.0
2015-11-24 10:50:00,49.42,49.45,49.41,49.43,14104.0,49.42,49.45,49.41,49.43,14104.0
2015-11-24 11:00:00,49.43,49.43,49.3,49.34,32536.0,49.43,49.43,49.3,49.34,32536.0
2015-11-24 11:10:00,49.34,49.37,49.3,49.35,19683.0,49.34,49.37,49.3,49.35,19683.0
2015-11-24 11:20:00,49.36,49.42,49.35,49.4,13025.0,49.36,49.42,49.35,49.4,13025.0
2015-11-24 11:30:00,49.43,49.46,49.4,49.44,31478.0,49.43,49.46,49.4,49.44,31478.0
2015-11-24 11:40:00,49.43,49.45,49.41,49.42,21829.0,49.43,49.45,49.41,49.42,21829.0
2015-11-24 11:50:00,49.43,49.44,49.35,49.36,62486.0,49.43,49.44,49.35,49.36,62486.0
2015-11-24 12:00:00,49.37,49.45,49.37,49.41,9150.0,49.37,49.45,49.37,49.41,9150.0
2015-11-24 12:10:00,49.4,49.41,49.35,49.35,6156.0,49.4,49.41,49.35,49.35,6156.0
2015-11-24 12:20:00,49.35,49.36,49.31,49.35,5902.0,49.35,49.36,49.31,49.35,5902.0
2015-11-24 12:30:00,49.35,49.35,49.31,49.34,3928.0,49.35,49.35,49.31,49.34,3928.0
2015-11-24 12:40:00,49.34,49.34,49.28,49.29,4564.0,49.34,49.34,49.28,49.29,4564.0
2015-11-24 12:50:00,49.3,49.35,49.3,49.34,6488.0,49.3,49.35,49.3,49.34,6488.0
2015-11-24 13:00:00,49.35,49.41,49.34,49.41,10400.0,49.35,49.41,49.34,49.41,10400.0
2015-11-24 13:10:00,49.41,49.42,49.32,49.35,7531.0,49.41,49.42,49.32,49.35,7531.0
2015-11-24 13:20:00,49.36,49.51,49.34,49.46,15612.0,49.36,49.51,49.34,49.46,15612.0
2015-11-24 13:30:00,49.45,49.54,49.45,49.5,11800.0,49.45,49.54,49.45,49.5,11800.0
2015-11-24 13:40:00,49.52,49.58,49.52,49.54,8753.0,49.52,49.58,49.52,49.54,8753.0
2015-11-24 13:50:00,49.54,49.54,49.43,49.47,14504.0,49.54,49.54,49.43,49.47,14504.0
2015-11-24 14:00:00,49.48,49.64,49.48,49.63,8831.0,49.48,49.64,49.48,49.63,8831.0
2015-11-24 14:10:00,49.63,49.63,49.52,49.6,7850.0,49.63,49.63,49.52,49.6,7850.0
2015-11-24 14:20:00,49.58,49.62,49.53,49.56,8950.0,49.58,49.62,49.53,49.56,8950.0
2015-11-24 14:30:00,49.56,49.63,49.52,49.6,10564.0,49.56,49.63,49.52,49.6,10564.0
2015-11-24 14:40:00,49.6,49.61,49.53,49.58,9752.0,49.6,49.61,49.53,49.58,9752.0
2015-11-24 14:50:00,49.58,49.65,49.57,49.61,9396.0,49.58,49.65,49.57,49.61,9396.0
2015-11-24 15:00:00,49.62,49.7,49.57,49.7,14445.0,49.62,49.7,49.57,49.7,14445.0
2015-11-24 15:10:00,49.68,49.77,49.65,49.73,20144.0,49.68,49.77,49.65,49.73,20144.0
2015-11-24 15:20:00,49.73,49.78,49.71,49.71,16601.0,49.73,49.78,49.71,49.71,16601.0
2015-11-24 15:30:00,49.7,49.72,49.63,49.64,16220.0,49.7,49.72,49.63,49.64,16220.0
2015-11-24 15:40:00,49.65,49.67,49.57,49.58,22893.0,49.65,49.67,49.57,49.58,22893.0
2015-11-24 15:50:00,49.57,49.57,49.51,49.52,68394.0,49.57,49.57,49.51,49.52,68394.0
2015-11-25 09:30:00,49.52,49.59,49.48,49.53,15074.0,49.52,49.59,49.48,49.53,15074.0
2015-11-25 09:40:00,49.55,49.6,49.54,49.57,3770.0,49.55,49.6,49.54,49.57,3770.0
2015-11-25 09:50:00,49.55,49.65,49.55,49.64,6800.0,49.55,49.65,49.55,49.64,6800.0
2015-11-25 10:00:00,49.63,49.66,49.56,49.6,7080.0,49.63,49.66,49.56,49.6,7080.0
2015-11-25 10:10:00,49.61,49.66,49.6,49.65,5800.0,49.61,49.66,49.6,49.65,5800.0
2015-11-25 10:20:00,49.66,49.66,49.58,49.58,4480.0,49.66,49.66,49.58,49.58,4480.0
2015-11-25 10:30:00,49.57,49.67,49.57,49.64,6000.0,49.57,49.67,49.57,49.64,6000.0
2015-11-25 10:40:00,49.65,49.7,49.65,49.7,6389.0,49.65,49.7,49.65,49.7,6389.0
2015-11-25 10:50:00,49.69,49.69,49.64,49.65,5628.0,49.69,49.69,49.64,49.65,5628.0
2015-11-25 11:00:00,49.67,49.69,49.64,49.67,6210.0,49.67,49.69,49.64,49.67,6210.0
2015-11-25 11:10:00,49.66,49.67,49.58,49.59,5692.0,49.66,49.67,49.58,49.59,5692.0
2015-11-25 11:20:00,49.61,49.67,49.58,49.59,10848.0,49.61,49.67,49.58,49.59,10848.0
2015-11-25 11:30:00,49.6,49.71,49.59,49.68,7835.0,49.6,49.71,49.59,49.68,7835.0
2015-11-25 11:40:00,49.68,49.7,49.64,49.65,5100.0,49.68,49.7,49.64,49.65,5100.0
2015-11-25 11:50:00,49.66,49.69,49.65,49.67,8400.0,49.66,49.69,49.65,49.67,8400.0
2015-11-25 12:00:00,49.67,49.7,49.64,49.68,5798.0,49.67,49.7,49.64,49.68,5798.0
2015-11-25 12:10:00,49.67,49.73,49.67,49.71,9486.0,49.67,49.73,49.67,49.71,9486.0
2015-11-25 12:20:00,49.7,49.76,49.7,49.73,4000.0,49.7,49.76,49.7,49.73,4000.0
2015-11-25 12:30:00,49.72,49.75,49.67,49.68,5305.0,49.72,49.75,49.67,49.68,5305.0
2015-11-25 12:40:00,49.67,49.68,49.64,49.64,2600.0,49.67,49.68,49.64,49.64,2600.0
2015-11-25 12:50:00,49.65,49.67,49.64,49.65,2648.0,49.65,49.67,49.64,49.65,2648.0
2015-11-25 13:00:00,49.64,49.68,49.62,49.68,5154.0,49.64,49.68,49.62,49.68,5154.0
2015-11-25 13:10:00,49.68,49.71,49.68,49.69,4053.0,49.68,49.71,49.68,49.69,4053.0
2015-11-25 13:20:00,49.7,49.71,49.66,49.71,6295.0,49.7,49.71,49.66,49.71,6295.0
2015-11-25 13:30:00,49.71,49.75,49.67,49.74,8300.0,49.71,49.75,49.67,49.74,8300.0
2015-11-25 13:40:00,49.73,49.75,49.68,49.75,3490.0,49.73,49.75,49.68,49.75,3490.0
2015-11-25 13:50:00,49.75,49.82,49.74,49.81,8675.0,49.75,49.82,49.74,49.81,8675.0
2015-11-25 14:00:00,49.83,49.85,49.81,49.82,4401.0,49.83,49.85,49.81,49.82,4401.0
2015-11-25 14:10:00,49.84,49.85,49.8,49.82,8280.0,49.84,49.85,49.8,49.82,8280.0
2015-11-25 14:20:00,49.83,49.84,49.8,49.81,8156.0,49.83,49.84,49.8,49.81,8156.0
2015-11-25 14:30:00,49.82,49.83,49.79,49.83,6763.0,49.82,49.83,49.79,49.83,6763.0
2015-11-25 14:40:00,49.84,49.85,49.82,49.84,12751.0,49.84,49.85,49.82,49.84,12751.0
2015-11-25 14:50:00,49.85,49.87,49.81,49.83,7284.0,49.85,49.87,49.81,49.83,7284.0
2015-11-25 15:00:00,49.84,49.86,49.81,49.86,7908.0,49.84,49.86,49.81,49.86,7908.0
2015-11-25 15:10:00,49.86,49.88,49.83,49.88,8385.0,49.86,49.88,49.83,49.88,8385.0
2015-11-25 15:20:00,49.87,49.9,49.86,49.9,6796.0,49.87,49.9,49.86,49.9,6796.0
2015-11-25 15:30:00,49.89,49.9,49.84,49.87,17689.0,49.89,49.9,49.84,49.87,17689.0
2015-11-25 15:40:00,49.88,49.9,49.84,49.9,22294.0,49.88,49.9,49.84,49.9,22294.0
2015-11-25 15:50:00,49.88,49.89,49.76,49.8,48394.0,49.88,49.89,49.76,49.8,48394.0
2015-11-27 09:30:00,49.96,50.0,49.73,49.87,8808.0,49.96,50.0,49.73,49.87,8808.0
2015-11-27 09:40:00,49.87,49.94,49.83,49.83,2500.0,49.87,49.94,49.83,49.83,2500.0
2015-11-27 09:50:00,49.83,50.01,49.83,49.98,9218.0,49.83,50.01,49.83,49.98,9218.0
2015-11-27 10:00:00,49.95,49.95,49.82,49.87,11015.0,49.95,49.95,49.82,49.87,11015.0
2015-11-27 10:10:00,49.88,49.92,49.82,49.9,7008.0,49.88,49.92,49.82,49.9,7008.0
2015-11-27 10:20:00,49.92,50.16,49.92,50.15,13868.0,49.92,50.16,49.92,50.15,13868.0
2015-11-27 10:30:00,50.16,50.18,50.11,50.11,6500.0,50.16,50.18,50.11,50.11,6500.0
2015-11-27 10:40:00,50.11,50.17,50.09,50.09,7696.0,50.11,50.17,50.09,50.09,7696.0
2015-11-27 10:50:00,50.1,50.15,50.09,50.15,7700.0,50.1,50.15,50.09,50.15,7700.0
2015-11-27 11:00:00,50.16,50.36,50.16,50.36,10746.0,50.16,50.36,50.16,50.36,10746.0
2015-11-27 11:10:00,50.35,50.43,50.31,50.43,10720.0,50.35,50.43,50.31,50.43,10720.0
2015-11-27 11:20:00,50.42,50.49,50.37,50.46,7400.0,50.42,50.49,50.37,50.46,7400.0
2015-11-27 11:30:00,50.45,50.46,50.4,50.41,5711.0,50.45,50.46,50.4,50.41,5711.0
2015-11-27 11:40:00,50.39,50.44,50.34,50.37,13590.0,50.39,50.44,50.34,50.37,13590.0
2015-11-27 11:50:00,50.37,50.37,50.27,50.37,19252.0,50.37,50.37,50.27,50.37,19252.0
2015-11-27 12:00:00,50.37,50.41,50.34,50.39,8391.0,50.37,50.41,50.34,50.39,8391.0
2015-11-27 12:10:00,50.38,50.46,50.34,50.43,6320.0,50.38,50.46,50.34,50.43,6320.0
2015-11-27 12:20:00,50.43,50.44,50.39,50.43,5586.0,50.43,50.44,50.39,50.43,5586.0
2015-11-27 12:30:00,50.43,50.49,50.42,50.49,7161.0,50.43,50.49,50.42,50.49,7161.0
2015-11-27 12:40:00,50.48,50.51,50.46,50.47,13100.0,50.48,50.51,50.46,50.47,13100.0
2015-11-27 12:50:00,50.52,50.53,50.4,50.47,45769.0,50.52,50.53,50.4,50.47,45769.0
2015-11-30 09:30:00,50.94,50.94,50.55,50.71,21261.0,50.94,50.94,50.55,50.71,21261.0
2015-11-30 09:40:00,50.7,50.7,50.46,50.63,31058.0,50.7,50.7,50.46,50.63,31058.0
2015-11-30 09:50:00,50.63,50.75,50.52,50.53,12900.0,50.63,50.75,50.52,50.53,12900.0
2015-11-30 10:00:00,50.49,50.67,50.47,50.66,19347.0,50.49,50.67,50.47,50.66,19347.0
2015-11-30 10:10:00,50.67,50.68,50.58,50.63,18111.0,50.67,50.68,50.58,50.63,18111.0
2015-11-30 10:20:00,50.6,50.66,50.45,50.48,23500.0,50.6,50.66,50.45,50.48,23500.0
2015-11-30 10:30:00,50.49,50.59,50.47,50.58,19610.0,50.49,50.59,50.47,50.58,19610.0
2015-11-30 10:40:00,50.58,50.58,50.5,50.5,11491.0,50.58,50.58,50.5,50.5,11491.0
2015-11-30 10:50:00,50.52,50.52,50.32,50.32,5900.0,50.52,50.52,50.32,50.32,5900.0
2015-11-30 11:00:00,50.34,50.41,50.33,50.41,10853.0,50.34,50.41,50.33,50.41,10853.0
2015-11-30 11:10:00,50.41,50.45,50.31,50.32,10200.0,50.41,50.45,50.31,50.32,10200.0
2015-11-30 11:20:00,50.33,50.39,50.22,50.24,10476.0,50.33,50.39,50.22,50.24,10476.0
2015-11-30 11:30:00,50.27,50.32,50.24,50.29,9804.0,50.27,50.32,50.24,50.29,9804.0
2015-11-30 11:40:00,50.3,50.32,50.18,50.18,8761.0,50.3,50.32,50.18,50.18,8761.0
2015-11-30 11:50:00,50.18,50.23,50.16,50.19,7788.0,50.18,50.23,50.16,50.19,7788.0
2015-11-30 12:00:00,50.18,50.23,50.15,50.2,9000.0,50.18,50.23,50.15,50.2,9000.0
2015-11-30 12:10:00,50.18,50.21,50.12,50.21,6836.0,50.18,50.21,50.12,50.21,6836.0
2015-11-30 12:20:00,50.21,50.22,50.12,50.14,5800.0,50.21,50.22,50.12,50.14,5800.0
2015-11-30 12:30:00,50.13,50.16,50.11,50.14,6931.0,50.13,50.16,50.11,50.14,6931.0
2015-11-30 12:40:00,50.13,50.19,50.09,50.18,13807.0,50.13,50.19,50.09,50.18,13807.0
2015-11-30 12:50:00,50.17,50.19,50.1,50.1,5700.0,50.17,50.19,50.1,50.1,5700.0
2015-11-30 13:00:00,50.1,50.17,50.08,50.12,4450.0,50.1,50.17,50.08,50.12,4450.0
2015-11-30 13:10:00,50.11,50.14,50.11,50.11,5076.0,50.11,50.14,50.11,50.11,5076.0
2015-11-30 13:20:00,50.1,50.13,50.07,50.1,8408.0,50.1,50.13,50.07,50.1,8408.0
2015-11-30 13:30:00,50.09,50.09,50.04,50.04,11113.0,50.09,50.09,50.04,50.04,11113.0
2015-11-30 13:40:00,50.06,50.11,50.04,50.05,38145.0,50.06,50.11,50.04,50.05,38145.0
2015-11-30 13:50:00,50.04,50.11,49.99,50.04,85307.0,50.04,50.11,49.99,50.04,85307.0
2015-11-30 14:00:00,50.02,50.1,50.02,50.08,7655.0,50.02,50.1,50.02,50.08,7655.0
2015-11-30 14:10:00,50.1,50.1,50.01,50.05,59718.0,50.1,50.1,50.01,50.05,59718.0
2015-11-30 14:20:00,50.05,50.05,49.99,50.01,7401.0,50.05,50.05,49.99,50.01,7401.0
2015-11-30 14:30:00,50.01,50.05,50.0,50.05,11112.0,50.01,50.05,50.0,50.05,11112.0
2015-11-30 14:40:00,50.05,50.11,50.04,50.04,7707.0,50.05,50.11,50.04,50.04,7707.0
2015-11-30 14:50:00,50.05,50.07,49.99,50.0,8518.0,50.05,50.07,49.99,50.0,8518.0
2015-11-30 15:00:00,50.01,50.03,49.98,50.02,9153.0,50.01,50.03,49.98,50.02,9153.0
2015-11-30 15:10:00,50.01,50.04,49.99,49.99,9055.0,50.01,50.04,49.99,49.99,9055.0
2015-11-30 15:20:00,50.0,50.08,49.99,50.07,16288.0,50.0,50.08,49.99,50.07,16288.0
2015-11-30 15:30:00,50.06,50.14,50.05,50.13,18260.0,50.06,50.14,50.05,50.13,18260.0
2015-11-30 15:40:00,50.13,50.15,50.01,50.05,30216.0,50.13,50.15,50.01,50.05,30216.0
2015-11-30 15:50:00,50.12,50.26,50.04,50.07,169950.0,50.12,50.26,50.04,50.07,169950.0
2015-12-01 09:30:00,50.48,50.81,49.95,50.74,17304.0,50.48,50.81,49.95,50.74,17304.0
2015-12-01 09:40:00,50.77,50.77,50.42,50.48,27745.0,50.77,50.77,50.42,50.48,27745.0
2015-12-01 09:50:00,50.5,50.67,50.49,50.51,13470.0,50.5,50.67,50.49,50.51,13470.0
2015-12-01 10:00:00,50.48,50.49,50.37,50.4,23724.0,50.48,50.49,50.37,50.4,23724.0
2015-12-01 10:10:00,50.39,50.47,50.29,50.33,10386.0,50.39,50.47,50.29,50.33,10386.0
2015-12-01 10:20:00,50.35,50.38,50.26,50.34,14252.0,50.35,50.38,50.26,50.34,14252.0
2015-12-01 10:30:00,50.34,50.44,50.3,50.4,11124.0,50.34,50.44,50.3,50.4,11124.0
2015-12-01 10:40:00,50.38,50.52,50.37,50.49,15691.0,50.38,50.52,50.37,50.49,15691.0
2015-12-01 10:50:00,50.5,50.56,50.48,50.55,12700.0,50.5,50.56,50.48,50.55,12700.0
2015-12-01 11:00:00,50.54,50.61,50.53,50.59,13839.0,50.54,50.61,50.53,50.59,13839.0
2015-12-01 11:10:00,50.6,50.6,50.5,50.59,9124.0,50.6,50.6,50.5,50.59,9124.0
2015-12-01 11:20:00,50.58,50.64,50.56,50.6,23005.0,50.58,50.64,50.56,50.6,23005.0
2015-12-01 11:30:00,50.61,50.63,50.59,50.6,23821.0,50.61,50.63,50.59,50.6,23821.0
2015-12-01 11:40:00,50.6,50.77,50.6,50.76,15384.0,50.6,50.77,50.6,50.76,15384.0
2015-12-01 11:50:00,50.75,50.75,50.68,50.72,11955.0,50.75,50.75,50.68,50.72,11955.0
2015-12-01 12:00:00,50.72,50.72,50.65,50.69,8113.0,50.72,50.72,50.65,50.69,8113.0
2015-12-01 12:10:00,50.69,50.72,50.69,50.71,7308.0,50.69,50.72,50.69,50.71,7308.0
2015-12-01 12:20:00,50.72,50.83,50.72,50.77,7659.0,50.72,50.83,50.72,50.77,7659.0
2015-12-01 12:30:00,50.77,50.83,50.77,50.83,7944.0,50.77,50.83,50.77,50.83,7944.0
2015-12-01 12:40:00,50.82,50.86,50.74,50.76,10763.0,50.82,50.86,50.74,50.76,10763.0
2015-12-01 12:50:00,50.76,50.76,50.66,50.66,11438.0,50.76,50.76,50.66,50.66,11438.0
2015-12-01 13:00:00,50.67,50.67,50.6,50.63,10288.0,50.67,50.67,50.6,50.63,10288.0
2015-12-01 13:10:00,50.63,50.64,50.57,50.61,12848.0,50.63,50.64,50.57,50.61,12848.0
2015-12-01 13:20:00,50.61,50.68,50.6,50.64,7992.0,50.61,50.68,50.6,50.64,7992.0
2015-12-01 13:30:00,50.64,50.68,50.6,50.67,10787.0,50.64,50.68,50.6,50.67,10787.0
2015-12-01 13:40:00,50.67,50.73,50.65,50.71,10581.0,50.67,50.73,50.65,50.71,10581.0
2015-12-01 13:50:00,50.71,50.74,50.71,50.73,7450.0,50.71,50.74,50.71,50.73,7450.0
2015-12-01 14:00:00,50.73,50.79,50.73,50.77,7975.0,50.73,50.79,50.73,50.77,7975.0
2015-12-01 14:10:00,50.78,50.78,50.69,50.69,16801.0,50.78,50.78,50.69,50.69,16801.0
2015-12-01 14:20:00,50.7,50.71,50.65,50.65,16535.0,50.7,50.71,50.65,50.65,16535.0
2015-12-01 14:30:00,50.64,50.65,50.6,50.6,34502.0,50.64,50.65,50.6,50.6,34502.0
2015-12-01 14:40:00,50.62,50.62,50.58,50.6,21625.0,50.62,50.62,50.58,50.6,21625.0
2015-12-01 14:50:00,50.6,50.63,50.56,50.59,13263.0,50.6,50.63,50.56,50.59,13263.0
2015-12-01 15:00:00,50.56,50.61,50.55,50.6,15369.0,50.56,50.61,50.55,50.6,15369.0
2015-12-01 15:10:00,50.6,50.64,50.57,50.57,42521.0,50.6,50.64,50.57,50.57,42521.0
2015-12-01 15:20:00,50.57,50.61,50.56,50.6,17902.0,50.57,50.61,50.56,50.6,17902.0
2015-12-01 15:30:00,50.59,50.6,50.54,50.54,45393.0,50.59,50.6,50.54,50.54,45393.0
2015-12-01 15:40:00,50.53,50.56,50.49,50.52,53969.0,50.53,50.56,50.49,50.52,53969.0
2015-12-01 15:50:00,50.51,50.56,50.46,50.5,139774.0,50.51,50.56,50.46,50.5,139774.0
2015-12-02 09:30:00,50.79,50.84,50.37,50.48,19424.0,50.79,50.84,50.37,50.48,19424.0
2015-12-02 09:40:00,50.56,50.86,50.56,50.67,9550.0,50.56,50.86,50.56,50.67,9550.0
2015-12-02 09:50:00,50.68,50.68,50.5,50.59,20350.0,50.68,50.68,50.5,50.59,20350.0
2015-12-02 10:00:00,50.59,50.61,50.39,50.47,21200.0,50.59,50.61,50.39,50.47,21200.0
2015-12-02 10:10:00,50.5,50.53,50.47,50.5,9800.0,50.5,50.53,50.47,50.5,9800.0
2015-12-02 10:20:00,50.52,50.52,50.43,50.46,10381.0,50.52,50.52,50.43,50.46,10381.0
2015-12-02 10:30:00,50.44,50.57,50.44,50.56,16570.0,50.44,50.57,50.44,50.56,16570.0
2015-12-02 10:40:00,50.56,50.56,50.46,50.49,13652.0,50.56,50.56,50.46,50.49,13652.0
2015-12-02 10:50:00,50.49,50.58,50.47,50.58,11600.0,50.49,50.58,50.47,50.58,11600.0
2015-12-02 11:00:00,50.57,50.6,50.48,50.53,43814.0,50.57,50.6,50.48,50.53,43814.0
2015-12-02 11:10:00,50.52,50.54,50.48,50.51,26991.0,50.52,50.54,50.48,50.51,26991.0
2015-12-02 11:20:00,50.5,50.56,50.47,50.5,35362.0,50.5,50.56,50.47,50.5,35362.0
2015-12-02 11:30:00,50.5,50.6,50.49,50.53,18185.0,50.5,50.6,50.49,50.53,18185.0
2015-12-02 11:40:00,50.53,50.57,50.48,50.57,9671.0,50.53,50.57,50.48,50.57,9671.0
2015-12-02 11:50:00,50.55,50.58,50.52,50.55,14150.0,50.55,50.58,50.52,50.55,14150.0
2015-12-02 12:00:00,50.56,50.72,50.56,50.7,17279.0,50.56,50.72,50.56,50.7,17279.0
2015-12-02 12:10:00,50.71,50.73,50.54,50.54,9496.0,50.71,50.73,50.54,50.54,9496.0
2015-12-02 12:20:00,50.56,50.57,50.48,50.53,7249.0,50.56,50.57,50.48,50.53,7249.0
2015-12-02 12:30:00,50.56,50.56,50.5,50.5,11738.0,50.56,50.56,50.5,50.5,11738.0
2015-12-02 12:40:00,50.51,50.54,50.47,50.52,17002.0,50.51,50.54,50.47,50.52,17002.0
2015-12-02 12:50:00,50.52,50.53,50.46,50.46,15118.0,50.52,50.53,50.46,50.46,15118.0
2015-12-02 13:00:00,50.47,50.51,50.44,50.51,4900.0,50.47,50.51,50.44,50.51,4900.0
2015-12-02 13:10:00,50.51,50.52,50.48,50.48,14965.0,50.51,50.52,50.48,50.48,14965.0
2015-12-02 13:20:00,50.49,50.5,50.43,50.43,43349.0,50.49,50.5,50.43,50.43,43349.0
2015-12-02 13:30:00,50.44,50.44,50.39,50.4,13795.0,50.44,50.44,50.39,50.4,13795.0
2015-12-02 13:40:00,50.39,50.4,50.31,50.33,17584.0,50.39,50.4,50.31,50.33,17584.0
2015-12-02 13:50:00,50.33,50.37,50.32,50.37,10968.0,50.33,50.37,50.32,50.37,10968.0
2015-12-02 14:00:00,50.36,50.36,50.13,50.18,22040.0,50.36,50.36,50.13,50.18,22040.0
2015-12-02 14:10:00,50.17,50.25,50.15,50.23,16630.0,50.17,50.25,50.15,50.23,16630.0
2015-12-02 14:20:00,50.28,50.42,50.28,50.39,8430.0,50.28,50.42,50.28,50.39,8430.0
2015-12-02 14:30:00,50.38,50.39,50.33,50.34,11653.0,50.38,50.39,50.33,50.34,11653.0
2015-12-02 14:40:00,50.33,50.34,50.28,50.3,14501.0,50.33,50.34,50.28,50.3,14501.0
2015-12-02 14:50:00,50.3,50.31,50.23,50.28,18088.0,50.3,50.31,50.23,50.28,18088.0
2015-12-02 15:00:00,50.27,50.28,50.22,50.26,16659.0,50.27,50.28,50.22,50.26,16659.0
2015-12-02 15:10:00,50.26,50.26,50.14,50.14,63380.0,50.26,50.26,50.14,50.14,63380.0
2015-12-02 15:20:00,50.14,50.21,50.01,50.12,57056.0,50.14,50.21,50.01,50.12,57056.0
2015-12-02 15:30:00,50.12,50.19,50.12,50.13,45707.0,50.12,50.19,50.12,50.13,45707.0
2015-12-02 15:40:00,50.14,50.17,50.1,50.11,36864.0,50.14,50.17,50.1,50.11,36864.0
2015-12-02 15:50:00,50.09,50.12,49.96,50.04,137824.0,50.09,50.12,49.96,50.04,137824.0
2015-12-03 09:30:00,46.31,48.69,46.27,48.39,166889.0,46.31,48.69,46.27,48.39,166889.0
2015-12-03 09:40:00,48.34,48.37,47.85,48.02,164635.0,48.34,48.37,47.85,48.02,164635.0
2015-12-03 09:50:00,48.01,48.06,47.6,47.8,65968.0,48.01,48.06,47.6,47.8,65968.0
2015-12-03 10:00:00,47.77,47.85,47.17,47.21,48234.0,47.77,47.85,47.17,47.21,48234.0
2015-12-03 10:10:00,47.2,47.43,47.07,47.2,72849.0,47.2,47.43,47.07,47.2,72849.0
2015-12-03 10:20:00,47.19,47.21,46.93,47.08,68569.0,47.19,47.21,46.93,47.08,68569.0
2015-12-03 10:30:00,47.08,47.3,47.05,47.16,58835.0,47.08,47.3,47.05,47.16,58835.0
2015-12-03 10:40:00,47.17,47.68,47.17,47.65,61019.0,47.17,47.68,47.17,47.65,61019.0
2015-12-03 10:50:00,47.66,47.85,47.65,47.8,47949.0,47.66,47.85,47.65,47.8,47949.0
2015-12-03 11:00:00,47.8,47.8,47.54,47.62,70602.0,47.8,47.8,47.54,47.62,70602.0
2015-12-03 11:10:00,47.62,47.69,47.59,47.66,68594.0,47.62,47.69,47.59,47.66,68594.0
2015-12-03 11:20:00,47.65,47.75,47.62,47.63,21837.0,47.65,47.75,47.62,47.63,21837.0
2015-12-03 11:30:00,47.65,47.72,47.47,47.47,59891.0,47.65,47.72,47.47,47.47,59891.0
2015-12-03 11:40:00,47.45,47.46,47.26,47.39,48090.0,47.45,47.46,47.26,47.39,48090.0
2015-12-03 11:50:00,47.38,47.5,47.37,47.45,31015.0,47.38,47.5,47.37,47.45,31015.0
2015-12-03 12:00:00,47.46,47.54,47.45,47.51,53335.0,47.46,47.54,47.45,47.51,53335.0
2015-12-03 12:10:00,47.51,47.54,47.42,47.44,47144.0,47.51,47.54,47.42,47.44,47144.0
2015-12-03 12:20:00,47.42,47.46,47.08,47.15,87359.0,47.42,47.46,47.08,47.15,87359.0
2015-12-03 12:30:00,47.15,47.3,47.03,47.16,88135.0,47.15,47.3,47.03,47.16,88135.0
2015-12-03 12:40:00,47.15,47.25,47.15,47.16,47620.0,47.15,47.25,47.15,47.16,47620.0
2015-12-03 12:50:00,47.15,47.21,47.06,47.16,50605.0,47.15,47.21,47.06,47.16,50605.0
2015-12-03 13:00:00,47.14,47.16,46.85,46.85,76511.0,47.14,47.16,46.85,46.85,76511.0
2015-12-03 13:10:00,46.86,46.91,46.81,46.87,21534.0,46.86,46.91,46.81,46.87,21534.0
2015-12-03 13:20:00,46.86,46.93,46.8,46.84,23759.0,46.86,46.93,46.8,46.84,23759.0
2015-12-03 13:30:00,46.85,46.85,46.54,46.55,28334.0,46.85,46.85,46.54,46.55,28334.0
2015-12-03 13:40:00,46.55,46.6,46.46,46.5,30745.0,46.55,46.6,46.46,46.5,30745.0
2015-12-03 13:50:00,46.5,46.69,46.47,46.68,36727.0,46.5,46.69,46.47,46.68,36727.0
2015-12-03 14:00:00,46.68,46.79,46.58,46.72,79138.0,46.68,46.79,46.58,46.72,79138.0
2015-12-03 14:10:00,46.73,47.11,46.73,47.09,99050.0,46.73,47.11,46.73,47.09,99050.0
2015-12-03 14:20:00,47.07,47.08,46.48,46.55,46853.0,47.07,47.08,46.48,46.55,46853.0
2015-12-03 14:30:00,46.49,46.59,46.48,46.52,22431.0,46.49,46.59,46.48,46.52,22431.0
2015-12-03 14:40:00,46.52,46.68,46.32,46.68,59749.0,46.52,46.68,46.32,46.68,59749.0
2015-12-03 14:50:00,46.68,46.82,46.54,46.63,46816.0,46.68,46.82,46.54,46.63,46816.0
2015-12-03 15:00:00,46.63,46.67,46.54,46.56,27203.0,46.63,46.67,46.54,46.56,27203.0
2015-12-03 15:10:00,46.56,46.6,46.36,46.37,37942.0,46.56,46.6,46.36,46.37,37942.0
2015-12-03 15:20:00,46.37,46.5,46.36,46.39,33647.0,46.37,46.5,46.36,46.39,33647.0
2015-12-03 15:30:00,46.38,46.51,46.33,46.51,65099.0,46.38,46.51,46.33,46.51,65099.0
2015-12-03 15:40:00,46.49,46.5,46.28,46.5,79031.0,46.49,46.5,46.28,46.5,79031.0
2015-12-03 15:50:00,46.49,46.58,46.43,46.56,154549.0,46.49,46.58,46.43,46.56,154549.0
2015-12-04 09:30:00,46.5,47.15,46.32,46.71,56553.0,46.5,47.15,46.32,46.71,56553.0
2015-12-04 09:40:00,46.71,47.0,46.68,46.95,36515.0,46.71,47.0,46.68,46.95,36515.0
2015-12-04 09:50:00,46.92,46.95,46.71,46.76,15269.0,46.92,46.95,46.71,46.76,15269.0
2015-12-04 10:00:00,46.79,46.85,46.75,46.78,16064.0,46.79,46.85,46.75,46.78,16064.0
2015-12-04 10:10:00,46.78,46.83,46.72,46.72,31315.0,46.78,46.83,46.72,46.72,31315.0
2015-12-04 10:20:00,46.73,46.83,46.68,46.82,37684.0,46.73,46.83,46.68,46.82,37684.0
2015-12-04 10:30:00,46.82,47.03,46.81,46.97,39055.0,46.82,47.03,46.81,46.97,39055.0
2015-12-04 10:40:00,46.95,46.95,46.87,46.95,24365.0,46.95,46.95,46.87,46.95,24365.0
2015-12-04 10:50:00,46.95,47.08,46.93,47.08,25914.0,46.95,47.08,46.93,47.08,25914.0
2015-12-04 11:00:00,47.08,47.17,47.07,47.12,32593.0,47.08,47.17,47.07,47.12,32593.0
2015-12-04 11:10:00,47.13,47.2,47.1,47.2,27168.0,47.13,47.2,47.1,47.2,27168.0
2015-12-04 11:20:00,47.19,47.24,47.16,47.18,22457.0,47.19,47.24,47.16,47.18,22457.0
2015-12-04 11:30:00,47.17,47.19,47.01,47.04,15540.0,47.17,47.19,47.01,47.04,15540.0
2015-12-04 11:40:00,47.04,47.07,46.88,46.88,9249.0,47.04,47.07,46.88,46.88,9249.0
2015-12-04 11:50:00,46.91,46.96,46.85,46.9,12388.0,46.91,46.96,46.85,46.9,12388.0
2015-12-04 12:00:00,46.89,46.96,46.82,46.94,7387.0,46.89,46.96,46.82,46.94,7387.0
2015-12-04 12:10:00,46.94,46.94,46.89,46.89,3620.0,46.94,46.94,46.89,46.89,3620.0
2015-12-04 12:20:00,46.92,47.05,46.91,47.01,8172.0,46.92,47.05,46.91,47.01,8172.0
2015-12-04 12:30:00,47.03,47.16,47.01,47.16,4813.0,47.03,47.16,47.01,47.16,4813.0
2015-12-04 12:40:00,47.16,47.27,47.14,47.27,14782.0,47.16,47.27,47.14,47.27,14782.0
2015-12-04 12:50:00,47.25,47.27,47.15,47.19,13215.0,47.25,47.27,47.15,47.19,13215.0
2015-12-04 13:00:00,47.17,47.21,47.15,47.18,9180.0,47.17,47.21,47.15,47.18,9180.0
2015-12-04 13:10:00,47.18,47.25,47.18,47.2,13750.0,47.18,47.25,47.18,47.2,13750.0
2015-12-04 13:20:00,47.23,47.27,47.22,47.25,3900.0,47.23,47.27,47.22,47.25,3900.0
2015-12-04 13:30:00,47.26,47.28,47.2,47.2,18498.0,47.26,47.28,47.2,47.2,18498.0
2015-12-04 13:40:00,47.19,47.24,47.18,47.24,9342.0,47.19,47.24,47.18,47.24,9342.0
2015-12-04 13:50:00,47.23,47.35,47.22,47.32,47573.0,47.23,47.35,47.22,47.32,47573.0
2015-12-04 14:00:00,47.3,47.33,47.3,47.3,52975.0,47.3,47.33,47.3,47.3,52975.0
2015-12-04 14:10:00,47.31,47.32,47.31,47.32,15185.0,47.31,47.32,47.31,47.32,15185.0
2015-12-04 14:20:00,47.33,47.4,47.29,47.4,28250.0,47.33,47.4,47.29,47.4,28250.0
2015-12-04 14:30:00,47.39,47.42,47.38,47.38,26635.0,47.39,47.42,47.38,47.38,26635.0
2015-12-04 14:40:00,47.37,47.44,47.36,47.43,22463.0,47.37,47.44,47.36,47.43,22463.0
2015-12-04 14:50:00,47.43,47.46,47.41,47.46,10306.0,47.43,47.46,47.41,47.46,10306.0
2015-12-04 15:00:00,47.46,47.48,47.42,47.47,13184.0,47.46,47.48,47.42,47.47,13184.0
2015-12-04 15:10:00,47.45,47.47,47.38,47.38,15634.0,47.45,47.47,47.38,47.38,15634.0
2015-12-04 15:20:00,47.37,47.38,47.29,47.34,13939.0,47.37,47.38,47.29,47.34,13939.0
2015-12-04 15:30:00,47.34,47.34,47.22,47.28,24336.0,47.34,47.34,47.22,47.28,24336.0
2015-12-04 15:40:00,47.28,47.31,47.25,47.29,27636.0,47.28,47.31,47.25,47.29,27636.0
2015-12-04 15:50:00,47.33,47.39,47.29,47.37,117152.0,47.33,47.39,47.29,47.37,117152.0
2015-12-07 09:30:00,47.49,47.54,47.1,47.14,19477.0,47.49,47.54,47.1,47.14,19477.0
2015-12-07 09:40:00,47.14,47.18,46.86,46.88,18538.0,47.14,47.18,46.86,46.88,18538.0
2015-12-07 09:50:00,46.87,46.93,46.76,46.88,19936.0,46.87,46.93,46.76,46.88,19936.0
2015-12-07 10:00:00,46.87,46.91,46.68,46.7,15864.0,46.87,46.91,46.68,46.7,15864.0
2015-12-07 10:10:00,46.7,46.74,46.63,46.74,16783.0,46.7,46.74,46.63,46.74,16783.0
2015-12-07 10:20:00,46.73,46.8,46.66,46.8,20189.0,46.73,46.8,46.66,46.8,20189.0
2015-12-07 10:30:00,46.81,46.81,46.71,46.75,12264.0,46.81,46.81,46.71,46.75,12264.0
2015-12-07 10:40:00,46.75,46.82,46.58,46.58,17979.0,46.75,46.82,46.58,46.58,17979.0
2015-12-07 10:50:00,46.6,46.6,46.48,46.5,12383.0,46.6,46.6,46.48,46.5,12383.0
2015-12-07 11:00:00,46.51,46.51,46.41,46.49,10624.0,46.51,46.51,46.41,46.49,10624.0
2015-12-07 11:10:00,46.49,46.5,46.39,46.48,12214.0,46.49,46.5,46.39,46.48,12214.0
2015-12-07 11:20:00,46.48,46.52,46.35,46.35,8294.0,46.48,46.52,46.35,46.35,8294.0
2015-12-07 11:30:00,46.36,46.44,46.36,46.37,7955.0,46.36,46.44,46.36,46.37,7955.0
2015-12-07 11:40:00,46.39,46.54,46.39,46.54,15690.0,46.39,46.54,46.39,46.54,15690.0
2015-12-07 11:50:00,46.53,46.7,46.53,46.67,13304.0,46.53,46.7,46.53,46.67,13304.0
2015-12-07 12:00:00,46.69,46.69,46.52,46.54,5684.0,46.69,46.69,46.52,46.54,5684.0
2015-12-07 12:10:00,46.54,46.56,46.51,46.56,15737.0,46.54,46.56,46.51,46.56,15737.0
2015-12-07 12:20:00,46.57,46.58,46.43,46.47,16569.0,46.57,46.58,46.43,46.47,16569.0
2015-12-07 12:30:00,46.47,46.47,46.42,46.46,10391.0,46.47,46.47,46.42,46.46,10391.0
2015-12-07 12:40:00,46.45,46.46,46.29,46.32,12825.0,46.45,46.46,46.29,46.32,12825.0
2015-12-07 12:50:00,46.32,46.33,46.22,46.24,11104.0,46.32,46.33,46.22,46.24,11104.0
2015-12-07 13:00:00,46.25,46.48,46.23,46.47,9426.0,46.25,46.48,46.23,46.47,9426.0
2015-12-07 13:10:00,46.47,46.47,46.32,46.41,12584.0,46.47,46.47,46.32,46.41,12584.0
2015-12-07 13:20:00,46.42,46.43,46.36,46.43,7257.0,46.42,46.43,46.36,46.43,7257.0
2015-12-07 13:30:00,46.41,46.47,46.38,46.43,8583.0,46.41,46.47,46.38,46.43,8583.0
2015-12-07 13:40:00,46.41,46.41,46.3,46.37,11074.0,46.41,46.41,46.3,46.37,11074.0
2015-12-07 13:50:00,46.37,46.37,46.28,46.36,11697.0,46.37,46.37,46.28,46.36,11697.0
2015-12-07 14:00:00,46.37,46.55,46.36,46.53,10058.0,46.37,46.55,46.36,46.53,10058.0
2015-12-07 14:10:00,46.53,46.53,46.38,46.38,13341.0,46.53,46.53,46.38,46.38,13341.0
2015-12-07 14:20:00,46.4,46.42,46.32,46.36,17704.0,46.4,46.42,46.32,46.36,17704.0
2015-12-07 14:30:00,46.37,46.41,46.29,46.31,9981.0,46.37,46.41,46.29,46.31,9981.0
2015-12-07 14:40:00,46.31,46.31,46.21,46.23,21153.0,46.31,46.31,46.21,46.23,21153.0
2015-12-07 14:50:00,46.23,46.27,46.2,46.26,19565.0,46.23,46.27,46.2,46.26,19565.0
2015-12-07 15:00:00,46.25,46.25,46.14,46.19,25698.0,46.25,46.25,46.14,46.19,25698.0
2015-12-07 15:10:00,46.19,46.2,46.12,46.18,25319.0,46.19,46.2,46.12,46.18,25319.0
2015-12-07 15:20:00,46.18,46.22,46.16,46.22,19571.0,46.18,46.22,46.16,46.22,19571.0
2015-12-07 15:30:00,46.21,46.21,46.13,46.14,34656.0,46.21,46.21,46.13,46.14,34656.0
2015-12-07 15:40:00,46.14,46.26,46.11,46.25,44807.0,46.14,46.26,46.11,46.25,44807.0
2015-12-07 15:50:00,46.26,46.29,46.19,46.26,89276.0,46.26,46.29,46.19,46.26,89276.0
2015-12-08 09:30:00,46.0,46.0,45.67,45.85,15317.0,46.0,46.0,45.67,45.85,15317.0
2015-12-08 09:40:00,45.87,46.02,45.74,46.01,31149.0,45.87,46.02,45.74,46.01,31149.0
2015-12-08 09:50:00,46.02,46.04,45.97,46.04,22700.0,46.02,46.04,45.97,46.04,22700.0
2015-12-08 10:00:00,46.04,46.23,46.04,46.21,13767.0,46.04,46.23,46.04,46.21,13767.0
2015-12-08 10:10:00,46.2,46.22,46.0,46.0,18236.0,46.2,46.22,46.0,46.0,18236.0
2015-12-08 10:20:00,45.99,46.03,45.86,45.91,17193.0,45.99,46.03,45.86,45.91,17193.0
2015-12-08 10:30:00,45.92,46.11,45.92,46.07,33913.0,45.92,46.11,45.92,46.07,33913.0
2015-12-08 10:40:00,46.06,46.18,46.05,46.18,43034.0,46.06,46.18,46.05,46.18,43034.0
2015-12-08 10:50:00,46.22,46.29,46.16,46.28,17000.0,46.22,46.29,46.16,46.28,17000.0
2015-12-08 11:00:00,46.29,46.44,46.28,46.37,15767.0,46.29,46.44,46.28,46.37,15767.0
2015-12-08 11:10:00,46.38,46.41,46.28,46.36,11500.0,46.38,46.41,46.28,46.36,11500.0
2015-12-08 11:20:00,46.35,46.42,46.24,46.24,10381.0,46.35,46.42,46.24,46.24,10381.0
2015-12-08 11:30:00,46.24,46.26,46.16,46.23,8204.0,46.24,46.26,46.16,46.23,8204.0
2015-12-08 11:40:00,46.25,46.31,46.24,46.31,9448.0,46.25,46.31,46.24,46.31,9448.0
2015-12-08 11:50:00,46.31,46.35,46.25,46.3,14867.0,46.31,46.35,46.25,46.3,14867.0
2015-12-08 12:00:00,46.28,46.29,46.18,46.23,7500.0,46.28,46.29,46.18,46.23,7500.0
2015-12-08 12:10:00,46.22,46.23,46.15,46.17,7896.0,46.22,46.23,46.15,46.17,7896.0
2015-12-08 12:20:00,46.18,46.22,46.17,46.2,8696.0,46.18,46.22,46.17,46.2,8696.0
2015-12-08 12:30:00,46.2,46.25,46.19,46.23,10433.0,46.2,46.25,46.19,46.23,10433.0
2015-12-08 12:40:00,46.23,46.26,46.21,46.23,17872.0,46.23,46.26,46.21,46.23,17872.0
2015-12-08 12:50:00,46.24,46.32,46.23,46.29,8800.0,46.24,46.32,46.23,46.29,8800.0
2015-12-08 13:00:00,46.31,46.36,46.28,46.33,8900.0,46.31,46.36,46.28,46.33,8900.0
2015-12-08 13:10:00,46.35,46.39,46.28,46.28,8604.0,46.35,46.39,46.28,46.28,8604.0
2015-12-08 13:20:00,46.25,46.26,46.15,46.19,19483.0,46.25,46.26,46.15,46.19,19483.0
2015-12-08 13:30:00,46.19,46.25,46.18,46.25,14144.0,46.19,46.25,46.18,46.25,14144.0
2015-12-08 13:40:00,46.25,46.31,46.25,46.27,6075.0,46.25,46.31,46.25,46.27,6075.0
2015-12-08 13:50:00,46.26,46.3,46.25,46.28,11982.0,46.26,46.3,46.25,46.28,11982.0
2015-12-08 14:00:00,46.27,46.3,46.24,46.27,22188.0,46.27,46.3,46.24,46.27,22188.0
2015-12-08 14:10:00,46.26,46.28,46.23,46.26,14186.0,46.26,46.28,46.23,46.26,14186.0
2015-12-08 14:20:00,46.25,46.25,46.19,46.25,12123.0,46.25,46.25,46.19,46.25,12123.0
2015-12-08 14:30:00,46.24,46.27,46.21,46.23,14623.0,46.24,46.27,46.21,46.23,14623.0
2015-12-08 14:40:00,46.22,46.22,46.14,46.16,17235.0,46.22,46.22,46.14,46.16,17235.0
2015-12-08 14:50:00,46.17,46.19,46.16,46.18,19544.0,46.17,46.19,46.16,46.18,19544.0
2015-12-08 15:00:00,46.17,46.17,46.06,46.13,27769.0,46.17,46.17,46.06,46.13,27769.0
2015-12-08 15:10:00,46.12,46.12,46.01,46.04,19470.0,46.12,46.12,46.01,46.04,19470.0
2015-12-08 15:20:00,46.04,46.12,46.0,46.0,28676.0,46.04,46.12,46.0,46.0,28676.0
2015-12-08 15:30:00,46.0,46.08,45.96,46.01,41610.0,46.0,46.08,45.96,46.01,41610.0
2015-12-08 15:40:00,46.02,46.11,45.98,46.07,60185.0,46.02,46.11,45.98,46.07,60185.0
2015-12-08 15:50:00,46.07,46.15,46.02,46.07,203433.0,46.07,46.15,46.02,46.07,203433.0
2015-12-09 09:30:00,46.12,46.38,46.07,46.38,30616.0,46.12,46.38,46.07,46.38,30616.0
2015-12-09 09:40:00,46.34,46.49,46.23,46.49,29575.0,46.34,46.49,46.23,46.49,29575.0
2015-12-09 09:50:00,46.51,46.53,46.38,46.47,9678.0,46.51,46.53,46.38,46.47,9678.0
2015-12-09 10:00:00,46.47,46.6,46.35,46.56,21715.0,46.47,46.6,46.35,46.56,21715.0
2015-12-09 10:10:00,46.59,46.72,46.58,46.58,24530.0,46.59,46.72,46.58,46.58,24530.0
2015-12-09 10:20:00,46.61,46.69,46.56,46.62,22064.0,46.61,46.69,46.56,46.62,22064.0
2015-12-09 10:30:00,46.6,46.75,46.6,46.7,17564.0,46.6,46.75,46.6,46.7,17564.0
2015-12-09 10:40:00,46.72,46.78,46.69,46.7,11978.0,46.72,46.78,46.69,46.7,11978.0
2015-12-09 10:50:00,46.71,46.74,46.61,46.67,11784.0,46.71,46.74,46.61,46.67,11784.0
2015-12-09 11:00:00,46.64,46.7,46.57,46.64,8200.0,46.64,46.7,46.57,46.64,8200.0
2015-12-09 11:10:00,46.64,46.67,46.47,46.52,20121.0,46.64,46.67,46.47,46.52,20121.0
2015-12-09 11:20:00,46.49,46.52,46.36,46.37,22360.0,46.49,46.52,46.36,46.37,22360.0
2015-12-09 11:30:00,46.38,46.4,46.32,46.35,5100.0,46.38,46.4,46.32,46.35,5100.0
2015-12-09 11:40:00,46.34,46.34,46.11,46.11,6098.0,46.34,46.34,46.11,46.11,6098.0
2015-12-09 11:50:00,46.15,46.21,46.11,46.11,6400.0,46.15,46.21,46.11,46.11,6400.0
2015-12-09 12:00:00,46.13,46.16,46.08,46.12,6600.0,46.13,46.16,46.08,46.12,6600.0
2015-12-09 12:10:00,46.11,46.11,45.96,45.96,7373.0,46.11,46.11,45.96,45.96,7373.0
2015-12-09 12:20:00,45.96,45.96,45.83,45.86,6588.0,45.96,45.96,45.83,45.86,6588.0
2015-12-09 12:30:00,45.85,45.85,45.64,45.64,27077.0,45.85,45.85,45.64,45.64,27077.0
2015-12-09 12:40:00,45.63,45.73,45.58,45.72,7803.0,45.63,45.73,45.58,45.72,7803.0
2015-12-09 12:50:00,45.74,45.75,45.61,45.64,6800.0,45.74,45.75,45.61,45.64,6800.0
2015-12-09 13:00:00,45.63,45.72,45.56,45.69,6600.0,45.63,45.72,45.56,45.69,6600.0
2015-12-09 13:10:00,45.68,45.79,45.67,45.67,6315.0,45.68,45.79,45.67,45.67,6315.0
2015-12-09 13:20:00,45.68,45.75,45.67,45.67,7700.0,45.68,45.75,45.67,45.67,7700.0
2015-12-09 13:30:00,45.68,45.82,45.62,45.76,15644.0,45.68,45.82,45.62,45.76,15644.0
2015-12-09 13:40:00,45.73,45.8,45.71,45.79,6495.0,45.73,45.8,45.71,45.79,6495.0
2015-12-09 13:50:00,45.81,45.87,45.79,45.8,8605.0,45.81,45.87,45.79,45.8,8605.0
2015-12-09 14:00:00,45.8,45.84,45.77,45.79,9083.0,45.8,45.84,45.77,45.79,9083.0
2015-12-09 14:10:00,45.8,45.8,45.63,45.63,24251.0,45.8,45.8,45.63,45.63,24251.0
2015-12-09 14:20:00,45.63,45.64,45.47,45.49,34167.0,45.63,45.64,45.47,45.49,34167.0
2015-12-09 14:30:00,45.49,45.5,45.37,45.37,21748.0,45.49,45.5,45.37,45.37,21748.0
2015-12-09 14:40:00,45.37,45.42,45.25,45.42,39460.0,45.37,45.42,45.25,45.42,39460.0
2015-12-09 14:50:00,45.43,45.5,45.4,45.4,11715.0,45.43,45.5,45.4,45.4,11715.0
2015-12-09 15:00:00,45.42,45.51,45.37,45.44,73310.0,45.42,45.51,45.37,45.44,73310.0
2015-12-09 15:10:00,45.43,45.47,45.4,45.41,38604.0,45.43,45.47,45.4,45.41,38604.0
2015-12-09 15:20:00,45.4,45.54,45.37,45.52,36067.0,45.4,45.54,45.37,45.52,36067.0
2015-12-09 15:30:00,45.52,45.58,45.45,45.53,43588.0,45.52,45.58,45.45,45.53,43588.0
2015-12-09 15:40:00,45.53,45.55,45.34,45.36,72119.0,45.53,45.55,45.34,45.36,72119.0
2015-12-09 15:50:00,45.34,45.4,45.3,45.39,150546.0,45.34,45.4,45.3,45.39,150546.0
2015-12-10 09:30:00,45.34,45.53,45.1,45.44,13834.0,45.34,45.53,45.1,45.44,13834.0
2015-12-10 09:40:00,45.4,45.6,45.4,45.55,8116.0,45.4,45.6,45.4,45.55,8116.0
2015-12-10 09:50:00,45.53,45.56,45.41,45.46,6800.0,45.53,45.56,45.41,45.46,6800.0
2015-12-10 10:00:00,45.53,45.53,45.42,45.46,6510.0,45.53,45.53,45.42,45.46,6510.0
2015-12-10 10:10:00,45.46,45.46,45.28,45.34,15710.0,45.46,45.46,45.28,45.34,15710.0
2015-12-10 10:20:00,45.33,45.49,45.32,45.48,15450.0,45.33,45.49,45.32,45.48,15450.0
2015-12-10 10:30:00,45.48,45.51,45.44,45.51,6529.0,45.48,45.51,45.44,45.51,6529.0
2015-12-10 10:40:00,45.57,45.59,45.53,45.57,25754.0,45.57,45.59,45.53,45.57,25754.0
2015-12-10 10:50:00,45.58,45.63,45.48,45.5,10500.0,45.58,45.63,45.48,45.5,10500.0
2015-12-10 11:00:00,45.47,45.53,45.43,45.45,9915.0,45.47,45.53,45.43,45.45,9915.0
2015-12-10 11:10:00,45.44,45.5,45.39,45.41,10362.0,45.44,45.5,45.39,45.41,10362.0
2015-12-10 11:20:00,45.42,45.46,45.37,45.4,13005.0,45.42,45.46,45.37,45.4,13005.0
2015-12-10 11:30:00,45.39,45.43,45.3,45.37,8821.0,45.39,45.43,45.3,45.37,8821.0
2015-12-10 11:40:00,45.37,45.4,45.36,45.37,12945.0,45.37,45.4,45.36,45.37,12945.0
2015-12-10 11:50:00,45.35,45.43,45.34,45.4,10816.0,45.35,45.43,45.34,45.4,10816.0
2015-12-10 12:00:00,45.41,45.42,45.35,45.35,8426.0,45.41,45.42,45.35,45.35,8426.0
2015-12-10 12:10:00,45.34,45.39,45.28,45.29,15858.0,45.34,45.39,45.28,45.29,15858.0
2015-12-10 12:20:00,45.29,45.43,45.29,45.4,7556.0,45.29,45.43,45.29,45.4,7556.0
2015-12-10 12:30:00,45.4,45.45,45.34,45.4,6775.0,45.4,45.45,45.34,45.4,6775.0
2015-12-10 12:40:00,45.4,45.45,45.4,45.4,6156.0,45.4,45.45,45.4,45.4,6156.0
2015-12-10 12:50:00,45.4,45.45,45.39,45.43,9847.0,45.4,45.45,45.39,45.43,9847.0
2015-12-10 13:00:00,45.4,45.42,45.38,45.4,6156.0,45.4,45.42,45.38,45.4,6156.0
2015-12-10 13:10:00,45.4,45.48,45.4,45.47,6490.0,45.4,45.48,45.4,45.47,6490.0
2015-12-10 13:20:00,45.47,45.51,45.42,45.44,8909.0,45.47,45.51,45.42,45.44,8909.0
2015-12-10 13:30:00,45.44,45.56,45.43,45.56,7038.0,45.44,45.56,45.43,45.56,7038.0
2015-12-10 13:40:00,45.54,45.6,45.53,45.59,6494.0,45.54,45.6,45.53,45.59,6494.0
2015-12-10 13:50:00,45.61,45.61,45.55,45.55,6533.0,45.61,45.61,45.55,45.55,6533.0
2015-12-10 14:00:00,45.56,45.58,45.51,45.58,9212.0,45.56,45.58,45.51,45.58,9212.0
2015-12-10 14:10:00,45.55,45.61,45.54,45.61,4956.0,45.55,45.61,45.54,45.61,4956.0
2015-12-10 14:20:00,45.61,45.67,45.59,45.66,9290.0,45.61,45.67,45.59,45.66,9290.0
2015-12-10 14:30:00,45.67,45.69,45.64,45.67,6966.0,45.67,45.69,45.64,45.67,6966.0
2015-12-10 14:40:00,45.67,45.77,45.67,45.75,6924.0,45.67,45.77,45.67,45.75,6924.0
2015-12-10 14:50:00,45.73,45.74,45.67,45.68,9890.0,45.73,45.74,45.67,45.68,9890.0
2015-12-10 15:00:00,45.69,45.7,45.63,45.64,10486.0,45.69,45.7,45.63,45.64,10486.0
2015-12-10 15:10:00,45.62,45.63,45.55,45.55,13985.0,45.62,45.63,45.55,45.55,13985.0
2015-12-10 15:20:00,45.55,45.55,45.47,45.52,17188.0,45.55,45.55,45.47,45.52,17188.0
2015-12-10 15:30:00,45.51,45.57,45.46,45.56,24906.0,45.51,45.57,45.46,45.56,24906.0
2015-12-10 15:40:00,45.56,45.61,45.44,45.48,29153.0,45.56,45.61,45.44,45.48,29153.0
2015-12-10 15:50:00,45.49,45.55,45.45,45.5,80215.0,45.49,45.55,45.45,45.5,80215.0
2015-12-11 09:30:00,45.25,45.82,44.97,45.05,24242.0,45.25,45.82,44.97,45.05,24242.0
2015-12-11 09:40:00,45.04,45.23,45.04,45.08,15506.0,45.04,45.23,45.04,45.08,15506.0
2015-12-11 09:50:00,45.07,45.29,45.06,45.27,9839.0,45.07,45.29,45.06,45.27,9839.0
2015-12-11 10:00:00,45.26,45.39,45.23,45.28,9363.0,45.26,45.39,45.23,45.28,9363.0
2015-12-11 10:10:00,45.31,45.39,45.29,45.37,9241.0,45.31,45.39,45.29,45.37,9241.0
2015-12-11 10:20:00,45.39,45.44,45.33,45.44,10147.0,45.39,45.44,45.33,45.44,10147.0
2015-12-11 10:30:00,45.45,45.46,45.33,45.4,11978.0,45.45,45.46,45.33,45.4,11978.0
2015-12-11 10:40:00,45.41,45.45,45.34,45.37,7910.0,45.41,45.45,45.34,45.37,7910.0
2015-12-11 10:50:00,45.35,45.35,45.2,45.2,12330.0,45.35,45.35,45.2,45.2,12330.0
2015-12-11 11:00:00,45.2,45.22,45.04,45.08,18475.0,45.2,45.22,45.04,45.08,18475.0
2015-12-11 11:10:00,45.08,45.19,45.05,45.19,11560.0,45.08,45.19,45.05,45.19,11560.0
2015-12-11 11:20:00,45.19,45.25,45.14,45.14,12495.0,45.19,45.25,45.14,45.14,12495.0
2015-12-11 11:30:00,45.15,45.19,45.09,45.15,6985.0,45.15,45.19,45.09,45.15,6985.0
2015-12-11 11:40:00,45.16,45.31,45.16,45.27,11320.0,45.16,45.31,45.16,45.27,11320.0
2015-12-11 11:50:00,45.27,45.3,45.19,45.19,8560.0,45.27,45.3,45.19,45.19,8560.0
2015-12-11 12:00:00,45.19,45.19,45.02,45.02,9469.0,45.19,45.19,45.02,45.02,9469.0
2015-12-11 12:10:00,45.01,45.04,44.9,44.93,7196.0,45.01,45.04,44.9,44.93,7196.0
2015-12-11 12:20:00,44.95,44.95,44.85,44.92,8726.0,44.95,44.95,44.85,44.92,8726.0
2015-12-11 12:30:00,44.91,45.0,44.9,44.96,7203.0,44.91,45.0,44.9,44.96,7203.0
2015-12-11 12:40:00,44.95,45.02,44.89,44.96,6801.0,44.95,45.02,44.89,44.96,6801.0
2015-12-11 12:50:00,44.96,44.98,44.88,44.98,8035.0,44.96,44.98,44.88,44.98,8035.0
2015-12-11 13:00:00,45.0,45.12,44.98,45.12,6000.0,45.0,45.12,44.98,45.12,6000.0
2015-12-11 13:10:00,45.11,45.18,45.1,45.18,6835.0,45.11,45.18,45.1,45.18,6835.0
2015-12-11 13:20:00,45.16,45.16,45.04,45.04,5074.0,45.16,45.16,45.04,45.04,5074.0
2015-12-11 13:30:00,45.06,45.06,44.99,45.03,7500.0,45.06,45.06,44.99,45.03,7500.0
2015-12-11 13:40:00,45.02,45.15,45.01,45.07,7498.0,45.02,45.15,45.01,45.07,7498.0
2015-12-11 13:50:00,45.11,45.15,45.11,45.11,4685.0,45.11,45.15,45.11,45.11,4685.0
2015-12-11 14:00:00,45.14,45.14,45.05,45.09,8111.0,45.14,45.14,45.05,45.09,8111.0
2015-12-11 14:10:00,45.08,45.21,45.08,45.21,9758.0,45.08,45.21,45.08,45.21,9758.0
2015-12-11 14:20:00,45.2,45.2,45.12,45.17,10200.0,45.2,45.2,45.12,45.17,10200.0
2015-12-11 14:30:00,45.17,45.19,45.11,45.16,10282.0,45.17,45.19,45.11,45.16,10282.0
2015-12-11 14:40:00,45.16,45.19,45.1,45.1,13475.0,45.16,45.19,45.1,45.1,13475.0
2015-12-11 14:50:00,45.1,45.18,45.08,45.09,8214.0,45.1,45.18,45.08,45.09,8214.0
2015-12-11 15:00:00,45.09,45.11,44.96,44.96,11314.0,45.09,45.11,44.96,44.96,11314.0
2015-12-11 15:10:00,44.97,45.03,44.95,44.97,17609.0,44.97,45.03,44.95,44.97,17609.0
2015-12-11 15:20:00,44.97,44.97,44.86,44.97,15306.0,44.97,44.97,44.86,44.97,15306.0
2015-12-11 15:30:00,44.97,44.99,44.9,44.92,21494.0,44.97,44.99,44.9,44.92,21494.0
2015-12-11 15:40:00,44.92,44.96,44.89,44.94,27183.0,44.92,44.96,44.89,44.94,27183.0
2015-12-11 15:50:00,44.94,44.99,44.88,44.96,54434.0,44.94,44.99,44.88,44.96,54434.0
2015-12-14 09:30:00,44.91,45.23,44.9,45.15,14551.0,44.91,45.23,44.9,45.15,14551.0
2015-12-14 09:40:00,45.09,45.12,44.97,45.09,8801.0,45.09,45.12,44.97,45.09,8801.0
2015-12-14 09:50:00,45.09,45.2,45.02,45.18,17206.0,45.09,45.2,45.02,45.18,17206.0
2015-12-14 10:00:00,45.18,45.32,45.13,45.28,9200.0,45.18,45.32,45.13,45.28,9200.0
2015-12-14 10:10:00,45.23,45.3,45.05,45.16,23080.0,45.23,45.3,45.05,45.16,23080.0
2015-12-14 10:20:00,45.17,45.17,44.98,45.02,20802.0,45.17,45.17,44.98,45.02,20802.0
2015-12-14 10:30:00,45.0,45.17,44.93,45.17,16300.0,45.0,45.17,44.93,45.17,16300.0
2015-12-14 10:40:00,45.14,45.16,45.03,45.08,14000.0,45.14,45.16,45.03,45.08,14000.0
2015-12-14 10:50:00,45.03,45.08,45.0,45.04,9651.0,45.03,45.08,45.0,45.04,9651.0
2015-12-14 11:00:00,45.09,45.09,44.93,44.98,8734.0,45.09,45.09,44.93,44.98,8734.0
2015-12-14 11:10:00,44.97,45.0,44.85,44.88,8936.0,44.97,45.0,44.85,44.88,8936.0
2015-12-14 11:20:00,44.93,44.95,44.88,44.91,6900.0,44.93,44.95,44.88,44.91,6900.0
2015-12-14 11:30:00,44.9,44.9,44.73,44.79,10509.0,44.9,44.9,44.73,44.79,10509.0
2015-12-14 11:40:00,44.81,44.89,44.72,44.74,10850.0,44.81,44.89,44.72,44.74,10850.0
2015-12-14 11:50:00,44.75,44.88,44.7,44.84,17520.0,44.75,44.88,44.7,44.84,17520.0
2015-12-14 12:00:00,44.86,44.89,44.71,44.89,12223.0,44.86,44.89,44.71,44.89,12223.0
2015-12-14 12:10:00,44.94,44.97,44.85,44.92,7610.0,44.94,44.97,44.85,44.92,7610.0
2015-12-14 12:20:00,44.88,44.98,44.85,44.93,6620.0,44.88,44.98,44.85,44.93,6620.0
2015-12-14 12:30:00,44.94,44.96,44.85,44.91,19779.0,44.94,44.96,44.85,44.91,19779.0
2015-12-14 12:40:00,44.88,44.91,44.83,44.84,8859.0,44.88,44.91,44.83,44.84,8859.0
2015-12-14 12:50:00,44.84,45.0,44.84,45.0,5505.0,44.84,45.0,44.84,45.0,5505.0
2015-12-14 13:00:00,44.97,45.05,44.9,44.96,11149.0,44.97,45.05,44.9,44.96,11149.0
2015-12-14 13:10:00,44.98,45.0,44.89,44.93,5291.0,44.98,45.0,44.89,44.93,5291.0
2015-12-14 13:20:00,44.94,44.99,44.85,44.98,17287.0,44.94,44.99,44.85,44.98,17287.0
2015-12-14 13:30:00,44.98,45.05,44.96,45.0,23996.0,44.98,45.05,44.96,45.0,23996.0
2015-12-14 13:40:00,45.01,45.03,44.94,44.97,13597.0,45.01,45.03,44.94,44.97,13597.0
2015-12-14 13:50:00,44.99,45.03,44.96,45.01,7957.0,44.99,45.03,44.96,45.01,7957.0
2015-12-14 14:00:00,45.02,45.03,44.93,45.0,15054.0,45.02,45.03,44.93,45.0,15054.0
2015-12-14 14:10:00,44.98,45.06,44.95,45.0,10862.0,44.98,45.06,44.95,45.0,10862.0
2015-12-14 14:20:00,44.98,45.0,44.95,44.98,6300.0,44.98,45.0,44.95,44.98,6300.0
2015-12-14 14:30:00,45.01,45.04,44.97,45.0,7254.0,45.01,45.04,44.97,45.0,7254.0
2015-12-14 14:40:00,45.01,45.17,45.01,45.17,8139.0,45.01,45.17,45.01,45.17,8139.0
2015-12-14 14:50:00,45.17,45.27,45.16,45.22,9544.0,45.17,45.27,45.16,45.22,9544.0
2015-12-14 15:00:00,45.19,45.19,45.03,45.04,12110.0,45.19,45.19,45.03,45.04,12110.0
2015-12-14 15:10:00,45.09,45.17,45.07,45.17,11135.0,45.09,45.17,45.07,45.17,11135.0
2015-12-14 15:20:00,45.16,45.24,45.16,45.23,26442.0,45.16,45.24,45.16,45.23,26442.0
2015-12-14 15:30:00,45.21,45.26,45.19,45.21,27283.0,45.21,45.26,45.19,45.21,27283.0
2015-12-14 15:40:00,45.21,45.35,45.16,45.34,53085.0,45.21,45.35,45.16,45.34,53085.0
2015-12-14 15:50:00,45.37,45.48,45.31,45.43,119615.0,45.37,45.48,45.31,45.43,119615.0
2015-12-15 09:30:00,45.61,45.82,45.45,45.59,42074.0,45.61,45.82,45.45,45.59,42074.0
2015-12-15 09:40:00,45.62,45.89,45.61,45.8,40516.0,45.62,45.89,45.61,45.8,40516.0
2015-12-15 09:50:00,45.81,45.84,45.73,45.75,25946.0,45.81,45.84,45.73,45.75,25946.0
2015-12-15 10:00:00,45.76,45.83,45.69,45.69,19881.0,45.76,45.83,45.69,45.69,19881.0
2015-12-15 10:10:00,45.68,45.71,45.64,45.66,25252.0,45.68,45.71,45.64,45.66,25252.0
2015-12-15 10:20:00,45.66,45.74,45.63,45.71,18688.0,45.66,45.74,45.63,45.71,18688.0
2015-12-15 10:30:00,45.7,45.71,45.46,45.46,18364.0,45.7,45.71,45.46,45.46,18364.0
2015-12-15 10:40:00,45.47,45.56,45.46,45.56,36321.0,45.47,45.56,45.46,45.56,36321.0
2015-12-15 10:50:00,45.55,45.59,45.53,45.55,15964.0,45.55,45.59,45.53,45.55,15964.0
2015-12-15 11:00:00,45.54,45.59,45.54,45.56,12965.0,45.54,45.59,45.54,45.56,12965.0
2015-12-15 11:10:00,45.56,45.58,45.52,45.54,26867.0,45.56,45.58,45.52,45.54,26867.0
2015-12-15 11:20:00,45.54,45.54,45.47,45.51,12793.0,45.54,45.54,45.47,45.51,12793.0
2015-12-15 11:30:00,45.49,45.5,45.43,45.44,18174.0,45.49,45.5,45.43,45.44,18174.0
2015-12-15 11:40:00,45.43,45.45,45.38,45.39,25354.0,45.43,45.45,45.38,45.39,25354.0
2015-12-15 11:50:00,45.39,45.44,45.38,45.4,12939.0,45.39,45.44,45.38,45.4,12939.0
2015-12-15 12:00:00,45.41,45.47,45.4,45.46,13929.0,45.41,45.47,45.4,45.46,13929.0
2015-12-15 12:10:00,45.45,45.54,45.45,45.53,15600.0,45.45,45.54,45.45,45.53,15600.0
2015-12-15 12:20:00,45.54,45.55,45.5,45.54,18066.0,45.54,45.55,45.5,45.54,18066.0
2015-12-15 12:30:00,45.55,45.68,45.55,45.6,20817.0,45.55,45.68,45.55,45.6,20817.0
2015-12-15 12:40:00,45.6,45.6,45.53,45.56,14574.0,45.6,45.6,45.53,45.56,14574.0
2015-12-15 12:50:00,45.56,45.62,45.54,45.6,15928.0,45.56,45.62,45.54,45.6,15928.0
2015-12-15 13:00:00,45.6,45.61,45.56,45.57,43993.0,45.6,45.61,45.56,45.57,43993.0
2015-12-15 13:10:00,45.57,45.57,45.53,45.53,47047.0,45.57,45.57,45.53,45.53,47047.0
2015-12-15 13:20:00,45.54,45.63,45.53,45.6,17267.0,45.54,45.63,45.53,45.6,17267.0
2015-12-15 13:30:00,45.59,45.62,45.58,45.62,23009.0,45.59,45.62,45.58,45.62,23009.0
2015-12-15 13:40:00,45.62,45.62,45.59,45.59,17842.0,45.62,45.62,45.59,45.59,17842.0
2015-12-15 13:50:00,45.6,45.68,45.59,45.61,27241.0,45.6,45.68,45.59,45.61,27241.0
2015-12-15 14:00:00,45.6,45.6,45.5,45.51,26711.0,45.6,45.6,45.5,45.51,26711.0
2015-12-15 14:10:00,45.51,45.55,45.5,45.54,42333.0,45.51,45.55,45.5,45.54,42333.0
2015-12-15 14:20:00,45.54,45.54,45.49,45.49,36020.0,45.54,45.54,45.49,45.49,36020.0
2015-12-15 14:30:00,45.5,45.5,45.42,45.43,54384.0,45.5,45.5,45.42,45.43,54384.0
2015-12-15 14:40:00,45.43,45.43,45.42,45.43,46644.0,45.43,45.43,45.42,45.43,46644.0
2015-12-15 14:50:00,45.43,45.43,45.31,45.32,71653.0,45.43,45.43,45.31,45.32,71653.0
2015-12-15 15:00:00,45.32,45.36,45.32,45.33,116183.0,45.32,45.36,45.32,45.33,116183.0
2015-12-15 15:10:00,45.33,45.33,45.29,45.32,69136.0,45.33,45.33,45.29,45.32,69136.0
2015-12-15 15:20:00,45.32,45.33,45.29,45.3,53198.0,45.32,45.33,45.29,45.3,53198.0
2015-12-15 15:30:00,45.29,45.35,45.29,45.33,77240.0,45.29,45.35,45.29,45.33,77240.0
2015-12-15 15:40:00,45.34,45.37,45.33,45.34,74917.0,45.34,45.37,45.33,45.34,74917.0
2015-12-15 15:50:00,45.34,45.35,45.22,45.23,193280.0,45.34,45.35,45.22,45.23,193280.0
2015-12-16 09:30:00,45.41,45.96,45.39,45.64,10169.0,45.41,45.96,45.39,45.64,10169.0
2015-12-16 09:40:00,45.67,45.7,45.52,45.53,13513.0,45.67,45.7,45.52,45.53,13513.0
2015-12-16 09:50:00,45.55,45.56,45.5,45.53,14453.0,45.55,45.56,45.5,45.53,14453.0
2015-12-16 10:00:00,45.53,45.56,45.5,45.54,13126.0,45.53,45.56,45.5,45.54,13126.0
2015-12-16 10:10:00,45.54,45.57,45.5,45.55,22745.0,45.54,45.57,45.5,45.55,22745.0
2015-12-16 10:20:00,45.58,45.64,45.56,45.57,13004.0,45.58,45.64,45.56,45.57,13004.0
2015-12-16 10:30:00,45.59,45.67,45.49,45.49,18073.0,45.59,45.67,45.49,45.49,18073.0
2015-12-16 10:40:00,45.49,45.55,45.46,45.55,12837.0,45.49,45.55,45.46,45.55,12837.0
2015-12-16 10:50:00,45.55,45.55,45.43,45.44,8572.0,45.55,45.55,45.43,45.44,8572.0
2015-12-16 11:00:00,45.42,45.5,45.42,45.47,9377.0,45.42,45.5,45.42,45.47,9377.0
2015-12-16 11:10:00,45.44,45.58,45.43,45.45,4500.0,45.44,45.58,45.43,45.45,4500.0
2015-12-16 11:20:00,45.45,45.45,45.39,45.41,8475.0,45.45,45.45,45.39,45.41,8475.0
2015-12-16 11:30:00,45.4,45.48,45.39,45.44,9484.0,45.4,45.48,45.39,45.44,9484.0
2015-12-16 11:40:00,45.42,45.49,45.38,45.47,9686.0,45.42,45.49,45.38,45.47,9686.0
2015-12-16 11:50:00,45.48,45.52,45.41,45.44,5518.0,45.48,45.52,45.41,45.44,5518.0
2015-12-16 12:00:00,45.43,45.49,45.43,45.48,5912.0,45.43,45.49,45.43,45.48,5912.0
2015-12-16 12:10:00,45.46,45.49,45.4,45.41,5110.0,45.46,45.49,45.4,45.41,5110.0
2015-12-16 12:20:00,45.41,45.43,45.38,45.39,9630.0,45.41,45.43,45.38,45.39,9630.0
2015-12-16 12:30:00,45.39,45.42,45.38,45.39,12089.0,45.39,45.42,45.38,45.39,12089.0
2015-12-16 12:40:00,45.39,45.4,45.26,45.28,26129.0,45.39,45.4,45.26,45.28,26129.0
2015-12-16 12:50:00,45.28,45.28,45.22,45.23,13179.0,45.28,45.28,45.22,45.23,13179.0
2015-12-16 13:00:00,45.24,45.28,45.23,45.23,7555.0,45.24,45.28,45.23,45.23,7555.0
2015-12-16 13:10:00,45.25,45.27,45.21,45.24,4900.0,45.25,45.27,45.21,45.24,4900.0
2015-12-16 13:20:00,45.24,45.32,45.22,45.3,6474.0,45.24,45.32,45.22,45.3,6474.0
2015-12-16 13:30:00,45.29,45.32,45.28,45.32,6200.0,45.29,45.32,45.28,45.32,6200.0
2015-12-16 13:40:00,45.31,45.35,45.29,45.32,17810.0,45.31,45.35,45.29,45.32,17810.0
2015-12-16 13:50:00,45.32,45.53,45.26,45.39,11950.0,45.32,45.53,45.26,45.39,11950.0
2015-12-16 14:00:00,45.37,45.62,45.12,45.43,13986.0,45.37,45.62,45.12,45.43,13986.0
2015-12-16 14:10:00,45.43,45.52,45.34,45.41,9600.0,45.43,45.52,45.34,45.41,9600.0
2015-12-16 14:20:00,45.39,45.45,45.37,45.42,7508.0,45.39,45.45,45.37,45.42,7508.0
2015-12-16 14:30:00,45.41,45.43,45.3,45.37,8020.0,45.41,45.43,45.3,45.37,8020.0
2015-12-16 14:40:00,45.36,45.48,45.33,45.48,9620.0,45.36,45.48,45.33,45.48,9620.0
2015-12-16 14:50:00,45.48,45.74,45.48,45.71,7376.0,45.48,45.74,45.48,45.71,7376.0
2015-12-16 15:00:00,45.73,45.76,45.67,45.67,10931.0,45.73,45.76,45.67,45.67,10931.0
2015-12-16 15:10:00,45.67,45.69,45.6,45.67,13290.0,45.67,45.69,45.6,45.67,13290.0
2015-12-16 15:20:00,45.67,45.76,45.67,45.73,16113.0,45.67,45.76,45.67,45.73,16113.0
2015-12-16 15:30:00,45.75,45.78,45.69,45.76,34542.0,45.75,45.78,45.69,45.76,34542.0
2015-12-16 15:40:00,45.77,45.79,45.74,45.76,34846.0,45.77,45.79,45.74,45.76,34846.0
2015-12-16 15:50:00,45.76,45.84,45.7,45.71,81672.0,45.76,45.84,45.7,45.71,81672.0
2015-12-17 09:30:00,45.71,45.92,45.57,45.71,15713.0,45.71,45.92,45.57,45.71,15713.0
2015-12-17 09:40:00,45.69,45.76,45.55,45.73,10098.0,45.69,45.76,45.55,45.73,10098.0
2015-12-17 09:50:00,45.73,45.79,45.64,45.76,8600.0,45.73,45.79,45.64,45.76,8600.0
2015-12-17 10:00:00,45.73,45.73,45.62,45.68,13002.0,45.73,45.73,45.62,45.68,13002.0
2015-12-17 10:10:00,45.68,45.89,45.68,45.77,20231.0,45.68,45.89,45.68,45.77,20231.0
2015-12-17 10:20:00,45.77,45.84,45.72,45.75,12099.0,45.77,45.84,45.72,45.75,12099.0
2015-12-17 10:30:00,45.75,45.77,45.62,45.62,8725.0,45.75,45.77,45.62,45.62,8725.0
2015-12-17 10:40:00,45.62,45.65,45.47,45.47,13884.0,45.62,45.65,45.47,45.47,13884.0
2015-12-17 10:50:00,45.45,45.48,45.41,45.47,13520.0,45.45,45.48,45.41,45.47,13520.0
2015-12-17 11:00:00,45.47,45.58,45.47,45.57,9191.0,45.47,45.58,45.47,45.57,9191.0
2015-12-17 11:10:00,45.56,45.6,45.41,45.41,10257.0,45.56,45.6,45.41,45.41,10257.0
2015-12-17 11:20:00,45.4,45.44,45.38,45.44,9360.0,45.4,45.44,45.38,45.44,9360.0
2015-12-17 11:30:00,45.44,45.49,45.39,45.48,6974.0,45.44,45.49,45.39,45.48,6974.0
2015-12-17 11:40:00,45.48,45.53,45.46,45.53,7609.0,45.48,45.53,45.46,45.53,7609.0
2015-12-17 11:50:00,45.52,45.56,45.5,45.54,6300.0,45.52,45.56,45.5,45.54,6300.0
2015-12-17 12:00:00,45.55,45.57,45.49,45.5,9787.0,45.55,45.57,45.49,45.5,9787.0
2015-12-17 12:10:00,45.53,45.61,45.51,45.6,6822.0,45.53,45.61,45.51,45.6,6822.0
2015-12-17 12:20:00,45.6,45.6,45.48,45.51,11187.0,45.6,45.6,45.48,45.51,11187.0
2015-12-17 12:30:00,45.51,45.57,45.46,45.47,9006.0,45.51,45.57,45.46,45.47,9006.0
2015-12-17 12:40:00,45.46,45.47,45.38,45.38,7000.0,45.46,45.47,45.38,45.38,7000.0
2015-12-17 12:50:00,45.37,45.45,45.36,45.44,8590.0,45.37,45.45,45.36,45.44,8590.0
2015-12-17 13:00:00,45.44,45.48,45.41,45.47,6233.0,45.44,45.48,45.41,45.47,6233.0
2015-12-17 13:10:00,45.48,45.55,45.46,45.51,9400.0,45.48,45.55,45.46,45.51,9400.0
2015-12-17 13:20:00,45.52,45.58,45.49,45.51,9236.0,45.52,45.58,45.49,45.51,9236.0
2015-12-17 13:30:00,45.51,45.56,45.5,45.55,9068.0,45.51,45.56,45.5,45.55,9068.0
2015-12-17 13:40:00,45.54,45.55,45.48,45.51,9262.0,45.54,45.55,45.48,45.51,9262.0
2015-12-17 13:50:00,45.51,45.61,45.49,45.6,8223.0,45.51,45.61,45.49,45.6,8223.0
2015-12-17 14:00:00,45.59,45.59,45.5,45.54,21257.0,45.59,45.59,45.5,45.54,21257.0
2015-12-17 14:10:00,45.52,45.52,45.45,45.49,10859.0,45.52,45.52,45.45,45.49,10859.0
2015-12-17 14:20:00,45.49,45.49,45.45,45.46,8079.0,45.49,45.49,45.45,45.46,8079.0
2015-12-17 14:30:00,45.46,45.52,45.46,45.47,9728.0,45.46,45.52,45.46,45.47,9728.0
2015-12-17 14:40:00,45.43,45.46,45.42,45.44,9420.0,45.43,45.46,45.42,45.44,9420.0
2015-12-17 14:50:00,45.44,45.49,45.4,45.48,11908.0,45.44,45.49,45.4,45.48,11908.0
2015-12-17 15:00:00,45.46,45.48,45.36,45.43,9723.0,45.46,45.48,45.36,45.43,9723.0
2015-12-17 15:10:00,45.43,45.43,45.33,45.34,9042.0,45.43,45.43,45.33,45.34,9042.0
2015-12-17 15:20:00,45.33,45.37,45.32,45.35,12576.0,45.33,45.37,45.32,45.35,12576.0
2015-12-17 15:30:00,45.35,45.45,45.32,45.45,21193.0,45.35,45.45,45.32,45.45,21193.0
2015-12-17 15:40:00,45.44,45.47,45.39,45.39,28111.0,45.44,45.47,45.39,45.39,28111.0
2015-12-17 15:50:00,45.4,45.41,45.21,45.21,64387.0,45.4,45.41,45.21,45.21,64387.0
2015-12-18 09:30:00,45.3,45.5,45.08,45.2,215945.0,45.3,45.5,45.08,45.2,215945.0
2015-12-18 09:40:00,45.19,45.32,45.18,45.26,17193.0,45.19,45.32,45.18,45.26,17193.0
2015-12-18 09:50:00,45.28,45.36,45.18,45.18,20638.0,45.28,45.36,45.18,45.18,20638.0
2015-12-18 10:00:00,45.2,45.25,45.14,45.14,15520.0,45.2,45.25,45.14,45.14,15520.0
2015-12-18 10:10:00,45.15,45.25,45.07,45.21,22704.0,45.15,45.25,45.07,45.21,22704.0
2015-12-18 10:20:00,45.22,45.27,45.16,45.16,16358.0,45.22,45.27,45.16,45.16,16358.0
2015-12-18 10:30:00,45.16,45.19,45.04,45.07,26197.0,45.16,45.19,45.04,45.07,26197.0
2015-12-18 10:40:00,45.05,45.08,45.01,45.03,18941.0,45.05,45.08,45.01,45.03,18941.0
2015-12-18 10:50:00,45.04,45.22,45.04,45.22,9280.0,45.04,45.22,45.04,45.22,9280.0
2015-12-18 11:00:00,45.22,45.23,45.16,45.21,10291.0,45.22,45.23,45.16,45.21,10291.0
2015-12-18 11:10:00,45.22,45.28,45.21,45.26,10262.0,45.22,45.28,45.21,45.26,10262.0
2015-12-18 11:20:00,45.27,45.32,45.22,45.23,14262.0,45.27,45.32,45.22,45.23,14262.0
2015-12-18 11:30:00,45.24,45.28,45.2,45.28,8539.0,45.24,45.28,45.2,45.28,8539.0
2015-12-18 11:40:00,45.28,45.29,45.22,45.22,9096.0,45.28,45.29,45.22,45.22,9096.0
2015-12-18 11:50:00,45.25,45.25,45.18,45.22,14254.0,45.25,45.25,45.18,45.22,14254.0
2015-12-18 12:00:00,45.22,45.22,45.15,45.16,8100.0,45.22,45.22,45.15,45.16,8100.0
2015-12-18 12:10:00,45.17,45.22,45.07,45.07,11575.0,45.17,45.22,45.07,45.07,11575.0
2015-12-18 12:20:00,45.08,45.16,45.03,45.09,8633.0,45.08,45.16,45.03,45.09,8633.0
2015-12-18 12:30:00,45.09,45.09,44.97,44.97,5649.0,45.09,45.09,44.97,44.97,5649.0
2015-12-18 12:40:00,44.98,45.03,44.97,44.98,6663.0,44.98,45.03,44.97,44.98,6663.0
2015-12-18 12:50:00,44.99,45.01,44.92,44.96,8248.0,44.99,45.01,44.92,44.96,8248.0
2015-12-18 13:00:00,44.96,45.07,44.96,45.04,9706.0,44.96,45.07,44.96,45.04,9706.0
2015-12-18 13:10:00,45.02,45.08,45.0,45.02,5632.0,45.02,45.08,45.0,45.02,5632.0
2015-12-18 13:20:00,45.02,45.06,44.97,45.04,6000.0,45.02,45.06,44.97,45.04,6000.0
2015-12-18 13:30:00,45.04,45.05,45.0,45.0,9056.0,45.04,45.05,45.0,45.0,9056.0
2015-12-18 13:40:00,45.01,45.05,45.01,45.01,6997.0,45.01,45.05,45.01,45.01,6997.0
2015-12-18 13:50:00,45.02,45.16,45.01,45.13,10174.0,45.02,45.16,45.01,45.13,10174.0
2015-12-18 14:00:00,45.14,45.19,45.14,45.18,6994.0,45.14,45.19,45.14,45.18,6994.0
2015-12-18 14:10:00,45.19,45.19,45.09,45.12,9498.0,45.19,45.19,45.09,45.12,9498.0
2015-12-18 14:20:00,45.12,45.18,45.12,45.16,8887.0,45.12,45.18,45.12,45.16,8887.0
2015-12-18 14:30:00,45.16,45.18,45.13,45.14,5370.0,45.16,45.18,45.13,45.14,5370.0
2015-12-18 14:40:00,45.15,45.15,45.07,45.11,8186.0,45.15,45.15,45.07,45.11,8186.0
2015-12-18 14:50:00,45.11,45.12,45.05,45.07,15366.0,45.11,45.12,45.05,45.07,15366.0
2015-12-18 15:00:00,45.07,45.1,45.05,45.09,8097.0,45.07,45.1,45.05,45.09,8097.0
2015-12-18 15:10:00,45.09,45.09,44.89,44.89,18807.0,45.09,45.09,44.89,44.89,18807.0
2015-12-18 15:20:00,44.89,44.92,44.85,44.91,16852.0,44.89,44.92,44.85,44.91,16852.0
2015-12-18 15:30:00,44.89,45.01,44.89,44.98,20014.0,44.89,45.01,44.89,44.98,20014.0
2015-12-18 15:40:00,44.97,45.0,44.87,44.88,28485.0,44.97,45.0,44.87,44.88,28485.0
2015-12-18 15:50:00,44.88,44.98,44.74,44.75,142139.0,44.88,44.98,44.74,44.75,142139.0
2015-12-21 09:30:00,44.78,45.25,44.3,45.15,22263.0,44.78,45.25,44.3,45.15,22263.0
2015-12-21 09:40:00,45.13,45.32,45.1,45.19,6998.0,45.13,45.32,45.1,45.19,6998.0
2015-12-21 09:50:00,45.18,45.18,44.97,45.06,17930.0,45.18,45.18,44.97,45.06,17930.0
2015-12-21 10:00:00,45.1,45.13,45.0,45.12,24974.0,45.1,45.13,45.0,45.12,24974.0
2015-12-21 10:10:00,45.1,45.1,44.93,44.93,9452.0,45.1,45.1,44.93,44.93,9452.0
2015-12-21 10:20:00,44.95,45.08,44.9,44.96,10997.0,44.95,45.08,44.9,44.96,10997.0
2015-12-21 10:30:00,44.97,45.09,44.97,45.08,8598.0,44.97,45.09,44.97,45.08,8598.0
2015-12-21 10:40:00,45.09,45.09,44.99,45.02,11847.0,45.09,45.09,44.99,45.02,11847.0
2015-12-21 10:50:00,45.02,45.07,45.0,45.0,7492.0,45.02,45.07,45.0,45.0,7492.0
2015-12-21 11:00:00,45.0,45.02,44.86,44.86,7348.0,45.0,45.02,44.86,44.86,7348.0
2015-12-21 11:10:00,44.84,44.84,44.71,44.71,9054.0,44.84,44.84,44.71,44.71,9054.0
2015-12-21 11:20:00,44.71,44.82,44.7,44.81,7845.0,44.71,44.82,44.7,44.81,7845.0
2015-12-21 11:30:00,44.8,44.8,44.67,44.68,5417.0,44.8,44.8,44.67,44.68,5417.0
2015-12-21 11:40:00,44.68,44.73,44.59,44.61,9590.0,44.68,44.73,44.59,44.61,9590.0
2015-12-21 11:50:00,44.61,44.63,44.53,44.57,7121.0,44.61,44.63,44.53,44.57,7121.0
2015-12-21 12:00:00,44.55,44.57,44.51,44.53,5260.0,44.55,44.57,44.51,44.53,5260.0
2015-12-21 12:10:00,44.53,44.54,44.46,44.47,7641.0,44.53,44.54,44.46,44.47,7641.0
2015-12-21 12:20:00,44.49,44.54,44.49,44.5,5353.0,44.49,44.54,44.49,44.5,5353.0
2015-12-21 12:30:00,44.48,44.54,44.48,44.5,6396.0,44.48,44.54,44.48,44.5,6396.0
2015-12-21 12:40:00,44.52,44.53,44.49,44.53,4698.0,44.52,44.53,44.49,44.53,4698.0
2015-12-21 12:50:00,44.52,44.63,44.52,44.61,7150.0,44.52,44.63,44.52,44.61,7150.0
2015-12-21 13:00:00,44.61,44.65,44.57,44.58,5455.0,44.61,44.65,44.57,44.58,5455.0
2015-12-21 13:10:00,44.58,44.59,44.52,44.52,8099.0,44.58,44.59,44.52,44.52,8099.0
2015-12-21 13:20:00,44.53,44.57,44.53,44.55,6188.0,44.53,44.57,44.53,44.55,6188.0
2015-12-21 13:30:00,44.56,44.62,44.55,44.58,8133.0,44.56,44.62,44.55,44.58,8133.0
2015-12-21 13:40:00,44.58,44.65,44.58,44.63,7900.0,44.58,44.65,44.58,44.63,7900.0
2015-12-21 13:50:00,44.64,44.65,44.61,44.64,4371.0,44.64,44.65,44.61,44.64,4371.0
2015-12-21 14:00:00,44.64,44.66,44.58,44.6,8457.0,44.64,44.66,44.58,44.6,8457.0
2015-12-21 14:10:00,44.59,44.6,44.55,44.57,13418.0,44.59,44.6,44.55,44.57,13418.0
2015-12-21 14:20:00,44.55,44.55,44.44,44.47,9238.0,44.55,44.55,44.44,44.47,9238.0
2015-12-21 14:30:00,44.47,44.47,44.43,44.45,8745.0,44.47,44.47,44.43,44.45,8745.0
2015-12-21 14:40:00,44.44,44.44,44.4,44.4,8276.0,44.44,44.44,44.4,44.4,8276.0
2015-12-21 14:50:00,44.41,44.45,44.39,44.45,7331.0,44.41,44.45,44.39,44.45,7331.0
2015-12-21 15:00:00,44.45,44.52,44.44,44.47,11618.0,44.45,44.52,44.44,44.47,11618.0
2015-12-21 15:10:00,44.46,44.49,44.43,44.46,8784.0,44.46,44.49,44.43,44.46,8784.0
2015-12-21 15:20:00,44.46,44.55,44.45,44.55,14477.0,44.46,44.55,44.45,44.55,14477.0
2015-12-21 15:30:00,44.54,44.59,44.51,44.51,30583.0,44.54,44.59,44.51,44.51,30583.0
2015-12-21 15:40:00,44.5,44.56,44.49,44.55,34016.0,44.5,44.56,44.49,44.55,34016.0
2015-12-21 15:50:00,44.55,44.74,44.54,44.74,125839.0,44.55,44.74,44.54,44.74,125839.0
2015-12-22 09:30:00,44.85,45.02,44.62,44.95,8801.0,44.85,45.02,44.62,44.95,8801.0
2015-12-22 09:40:00,44.94,44.97,44.85,44.89,8766.0,44.94,44.97,44.85,44.89,8766.0
2015-12-22 09:50:00,44.87,44.92,44.78,44.78,15345.0,44.87,44.92,44.78,44.78,15345.0
2015-12-22 10:00:00,44.78,45.01,44.75,44.98,21798.0,44.78,45.01,44.75,44.98,21798.0
2015-12-22 10:10:00,44.97,45.17,44.97,45.13,42783.0,44.97,45.17,44.97,45.13,42783.0
2015-12-22 10:20:00,45.15,45.31,45.13,45.27,18264.0,45.15,45.31,45.13,45.27,18264.0
2015-12-22 10:30:00,45.28,45.28,45.09,45.14,13370.0,45.28,45.28,45.09,45.14,13370.0
2015-12-22 10:40:00,45.14,45.15,45.07,45.13,15203.0,45.14,45.15,45.07,45.13,15203.0
2015-12-22 10:50:00,45.13,45.15,45.08,45.11,10428.0,45.13,45.15,45.08,45.11,10428.0
2015-12-22 11:00:00,45.1,45.18,45.09,45.18,10265.0,45.1,45.18,45.09,45.18,10265.0
2015-12-22 11:10:00,45.19,45.23,45.15,45.21,11740.0,45.19,45.23,45.15,45.21,11740.0
2015-12-22 11:20:00,45.22,45.23,45.16,45.21,10820.0,45.22,45.23,45.16,45.21,10820.0
2015-12-22 11:30:00,45.21,45.3,45.17,45.28,8850.0,45.21,45.3,45.17,45.28,8850.0
2015-12-22 11:40:00,45.3,45.3,45.21,45.24,4500.0,45.3,45.3,45.21,45.24,4500.0
2015-12-22 11:50:00,45.24,45.24,45.17,45.2,7981.0,45.24,45.24,45.17,45.2,7981.0
2015-12-22 12:00:00,45.2,45.21,45.1,45.1,7514.0,45.2,45.21,45.1,45.1,7514.0
2015-12-22 12:10:00,45.09,45.14,45.06,45.12,5979.0,45.09,45.14,45.06,45.12,5979.0
2015-12-22 12:20:00,45.12,45.19,45.07,45.14,6000.0,45.12,45.19,45.07,45.14,6000.0
2015-12-22 12:30:00,45.15,45.25,45.13,45.22,7000.0,45.15,45.25,45.13,45.22,7000.0
2015-12-22 12:40:00,45.21,45.27,45.2,45.26,10200.0,45.21,45.27,45.2,45.26,10200.0
2015-12-22 12:50:00,45.26,45.33,45.26,45.33,6556.0,45.26,45.33,45.26,45.33,6556.0
2015-12-22 13:00:00,45.33,45.37,45.32,45.32,20072.0,45.33,45.37,45.32,45.32,20072.0
2015-12-22 13:10:00,45.3,45.34,45.28,45.34,7800.0,45.3,45.34,45.28,45.34,7800.0
2015-12-22 13:20:00,45.34,45.39,45.31,45.37,6117.0,45.34,45.39,45.31,45.37,6117.0
2015-12-22 13:30:00,45.4,45.4,45.31,45.36,4500.0,45.4,45.4,45.31,45.36,4500.0
2015-12-22 13:40:00,45.36,45.36,45.28,45.36,6332.0,45.36,45.36,45.28,45.36,6332.0
2015-12-22 13:50:00,45.36,45.38,45.34,45.38,4388.0,45.36,45.38,45.34,45.38,4388.0
2015-12-22 14:00:00,45.38,45.41,45.35,45.35,6848.0,45.38,45.41,45.35,45.35,6848.0
2015-12-22 14:10:00,45.38,45.39,45.32,45.37,13372.0,45.38,45.39,45.32,45.37,13372.0
2015-12-22 14:20:00,45.38,45.4,45.32,45.34,7899.0,45.38,45.4,45.32,45.34,7899.0
2015-12-22 14:30:00,45.34,45.36,45.32,45.34,5850.0,45.34,45.36,45.32,45.34,5850.0
2015-12-22 14:40:00,45.34,45.38,45.33,45.37,5563.0,45.34,45.38,45.33,45.37,5563.0
2015-12-22 14:50:00,45.36,45.37,45.33,45.35,5752.0,45.36,45.37,45.33,45.35,5752.0
2015-12-22 15:00:00,45.36,45.44,45.34,45.42,9944.0,45.36,45.44,45.34,45.42,9944.0
2015-12-22 15:10:00,45.41,45.45,45.4,45.43,7597.0,45.41,45.45,45.4,45.43,7597.0
2015-12-22 15:20:00,45.44,45.45,45.38,45.39,13297.0,45.44,45.45,45.38,45.39,13297.0
2015-12-22 15:30:00,45.4,45.41,45.34,45.34,13954.0,45.4,45.41,45.34,45.34,13954.0
2015-12-22 15:40:00,45.36,45.36,45.25,45.28,16729.0,45.36,45.36,45.25,45.28,16729.0
2015-12-22 15:50:00,45.3,45.37,45.26,45.34,53004.0,45.3,45.37,45.26,45.34,53004.0
2015-12-23 09:30:00,45.51,45.57,45.25,45.32,12834.0,45.51,45.57,45.25,45.32,12834.0
2015-12-23 09:40:00,45.32,45.52,45.31,45.49,9994.0,45.32,45.52,45.31,45.49,9994.0
2015-12-23 09:50:00,45.49,45.65,45.47,45.63,7792.0,45.49,45.65,45.47,45.63,7792.0
2015-12-23 10:00:00,45.64,45.72,45.64,45.7,7218.0,45.64,45.72,45.64,45.7,7218.0
2015-12-23 10:10:00,45.7,45.8,45.7,45.79,11189.0,45.7,45.8,45.7,45.79,11189.0
2015-12-23 10:20:00,45.79,45.79,45.73,45.74,5908.0,45.79,45.79,45.73,45.74,5908.0
2015-12-23 10:30:00,45.75,45.78,45.7,45.71,7960.0,45.75,45.78,45.7,45.71,7960.0
2015-12-23 10:40:00,45.74,45.79,45.74,45.79,4396.0,45.74,45.79,45.74,45.79,4396.0
2015-12-23 10:50:00,45.79,45.85,45.79,45.83,8697.0,45.79,45.85,45.79,45.83,8697.0
2015-12-23 11:00:00,45.84,45.85,45.81,45.83,9360.0,45.84,45.85,45.81,45.83,9360.0
2015-12-23 11:10:00,45.85,45.86,45.81,45.84,11220.0,45.85,45.86,45.81,45.84,11220.0
2015-12-23 11:20:00,45.83,45.87,45.82,45.85,7298.0,45.83,45.87,45.82,45.85,7298.0
2015-12-23 11:30:00,45.88,45.89,45.83,45.83,6846.0,45.88,45.89,45.83,45.83,6846.0
2015-12-23 11:40:00,45.82,45.82,45.75,45.75,6281.0,45.82,45.82,45.75,45.75,6281.0
2015-12-23 11:50:00,45.75,45.76,45.71,45.76,3063.0,45.75,45.76,45.71,45.76,3063.0
2015-12-23 12:00:00,45.76,45.77,45.72,45.75,4329.0,45.76,45.77,45.72,45.75,4329.0
2015-12-23 12:10:00,45.76,45.82,45.76,45.82,5617.0,45.76,45.82,45.76,45.82,5617.0
2015-12-23 12:20:00,45.84,45.89,45.84,45.86,7100.0,45.84,45.89,45.84,45.86,7100.0
2015-12-23 12:30:00,45.84,45.89,45.84,45.88,4775.0,45.84,45.89,45.84,45.88,4775.0
2015-12-23 12:40:00,45.87,45.88,45.83,45.84,4000.0,45.87,45.88,45.83,45.84,4000.0
2015-12-23 12:50:00,45.85,45.89,45.85,45.89,7300.0,45.85,45.89,45.85,45.89,7300.0
2015-12-23 13:00:00,45.89,45.91,45.83,45.85,5006.0,45.89,45.91,45.83,45.85,5006.0
2015-12-23 13:10:00,45.84,45.88,45.82,45.85,4500.0,45.84,45.88,45.82,45.85,4500.0
2015-12-23 13:20:00,45.87,45.9,45.87,45.89,6500.0,45.87,45.9,45.87,45.89,6500.0
2015-12-23 13:30:00,45.87,45.89,45.86,45.86,8445.0,45.87,45.89,45.86,45.86,8445.0
2015-12-23 13:40:00,45.86,45.87,45.8,45.8,8200.0,45.86,45.87,45.8,45.8,8200.0
2015-12-23 13:50:00,45.81,45.84,45.79,45.84,8413.0,45.81,45.84,45.79,45.84,8413.0
2015-12-23 14:00:00,45.84,45.9,45.84,45.88,12399.0,45.84,45.9,45.84,45.88,12399.0
2015-12-23 14:10:00,45.89,45.95,45.89,45.93,6929.0,45.89,45.95,45.89,45.93,6929.0
2015-12-23 14:20:00,45.93,45.94,45.88,45.94,11457.0,45.93,45.94,45.88,45.94,11457.0
2015-12-23 14:30:00,45.95,45.95,45.9,45.91,13126.0,45.95,45.95,45.9,45.91,13126.0
2015-12-23 14:40:00,45.91,45.93,45.88,45.93,12310.0,45.91,45.93,45.88,45.93,12310.0
2015-12-23 14:50:00,45.95,45.98,45.92,45.97,16786.0,45.95,45.98,45.92,45.97,16786.0
2015-12-23 15:00:00,45.97,45.97,45.83,45.83,16478.0,45.97,45.97,45.83,45.83,16478.0
2015-12-23 15:10:00,45.84,45.85,45.8,45.8,21115.0,45.84,45.85,45.8,45.8,21115.0
2015-12-23 15:20:00,45.8,45.8,45.73,45.74,16667.0,45.8,45.8,45.73,45.74,16667.0
2015-12-23 15:30:00,45.74,45.75,45.72,45.75,19747.0,45.74,45.75,45.72,45.75,19747.0
2015-12-23 15:40:00,45.74,45.86,45.74,45.85,28708.0,45.74,45.86,45.74,45.85,28708.0
2015-12-23 15:50:00,45.85,45.91,45.85,45.87,50816.0,45.85,45.91,45.85,45.87,50816.0
2015-12-24 09:30:00,45.73,45.99,45.73,45.79,6590.0,45.73,45.99,45.73,45.79,6590.0
2015-12-24 09:40:00,45.8,45.81,45.63,45.72,9137.0,45.8,45.81,45.63,45.72,9137.0
2015-12-24 09:50:00,45.75,45.76,45.65,45.69,4045.0,45.75,45.76,45.65,45.69,4045.0
2015-12-24 10:00:00,45.69,45.75,45.64,45.72,4000.0,45.69,45.75,45.64,45.72,4000.0
2015-12-24 10:10:00,45.71,45.79,45.7,45.75,4837.0,45.71,45.79,45.7,45.75,4837.0
2015-12-24 10:20:00,45.73,45.74,45.63,45.66,11354.0,45.73,45.74,45.63,45.66,11354.0
2015-12-24 10:30:00,45.66,45.71,45.63,45.71,6710.0,45.66,45.71,45.63,45.71,6710.0
2015-12-24 10:40:00,45.71,45.79,45.71,45.79,4606.0,45.71,45.79,45.71,45.79,4606.0
2015-12-24 10:50:00,45.8,45.83,45.79,45.81,10215.0,45.8,45.83,45.79,45.81,10215.0
2015-12-24 11:00:00,45.82,45.82,45.72,45.73,8831.0,45.82,45.82,45.72,45.73,8831.0
2015-12-24 11:10:00,45.71,45.74,45.69,45.73,5636.0,45.71,45.74,45.69,45.73,5636.0
2015-12-24 11:20:00,45.74,45.83,45.73,45.77,22077.0,45.74,45.83,45.73,45.77,22077.0
2015-12-24 11:30:00,45.78,45.79,45.7,45.71,5959.0,45.78,45.79,45.7,45.71,5959.0
2015-12-24 11:40:00,45.71,45.76,45.7,45.76,10672.0,45.71,45.76,45.7,45.76,10672.0
2015-12-24 11:50:00,45.76,45.8,45.74,45.79,7662.0,45.76,45.8,45.74,45.79,7662.0
2015-12-24 12:00:00,45.8,45.85,45.79,45.85,4904.0,45.8,45.85,45.79,45.85,4904.0
2015-12-24 12:10:00,45.87,45.92,45.86,45.92,8541.0,45.87,45.92,45.86,45.92,8541.0
2015-12-24 12:20:00,45.92,45.95,45.92,45.95,2876.0,45.92,45.95,45.92,45.95,2876.0
2015-12-24 12:30:00,45.96,45.98,45.91,45.93,9428.0,45.96,45.98,45.91,45.93,9428.0
2015-12-24 12:40:00,45.92,45.94,45.89,45.9,10912.0,45.92,45.94,45.89,45.9,10912.0
2015-12-24 12:50:00,45.9,45.92,45.77,45.79,38515.0,45.9,45.92,45.77,45.79,38515.0
2015-12-28 09:30:00,45.55,45.9,45.55,45.62,7533.0,45.55,45.9,45.55,45.62,7533.0
2015-12-28 09:40:00,45.68,45.86,45.67,45.7,3835.0,45.68,45.86,45.67,45.7,3835.0
2015-12-28 09:50:00,45.68,45.72,45.61,45.71,9500.0,45.68,45.72,45.61,45.71,9500.0
2015-12-28 10:00:00,45.7,45.73,45.55,45.62,11131.0,45.7,45.73,45.55,45.62,11131.0
2015-12-28 10:10:00,45.67,45.7,45.61,45.66,23990.0,45.67,45.7,45.61,45.66,23990.0
2015-12-28 10:20:00,45.66,45.72,45.65,45.72,20029.0,45.66,45.72,45.65,45.72,20029.0
2015-12-28 10:30:00,45.7,45.73,45.66,45.73,16100.0,45.7,45.73,45.66,45.73,16100.0
2015-12-28 10:40:00,45.71,45.76,45.67,45.67,17817.0,45.71,45.76,45.67,45.67,17817.0
2015-12-28 10:50:00,45.68,45.73,45.65,45.69,5300.0,45.68,45.73,45.65,45.69,5300.0
2015-12-28 11:00:00,45.66,45.74,45.66,45.74,19054.0,45.66,45.74,45.66,45.74,19054.0
2015-12-28 11:10:00,45.76,45.82,45.74,45.8,7151.0,45.76,45.82,45.74,45.8,7151.0
2015-12-28 11:20:00,45.81,45.88,45.81,45.86,6100.0,45.81,45.88,45.81,45.86,6100.0
2015-12-28 11:30:00,45.85,45.92,45.8,45.88,8575.0,45.85,45.92,45.8,45.88,8575.0
2015-12-28 11:40:00,45.88,45.96,45.88,45.91,33335.0,45.88,45.96,45.88,45.91,33335.0
2015-12-28 11:50:00,45.92,45.95,45.91,45.93,6940.0,45.92,45.95,45.91,45.93,6940.0
2015-12-28 12:00:00,45.93,45.94,45.87,45.87,5404.0,45.93,45.94,45.87,45.87,5404.0
2015-12-28 12:10:00,45.86,45.86,45.8,45.85,6539.0,45.86,45.86,45.8,45.85,6539.0
2015-12-28 12:20:00,45.85,45.86,45.76,45.82,6592.0,45.85,45.86,45.76,45.82,6592.0
2015-12-28 12:30:00,45.8,45.83,45.79,45.83,3240.0,45.8,45.83,45.79,45.83,3240.0
2015-12-28 12:40:00,45.84,45.9,45.78,45.9,4600.0,45.84,45.9,45.78,45.9,4600.0
2015-12-28 12:50:00,45.91,45.96,45.86,45.89,4650.0,45.91,45.96,45.86,45.89,4650.0
2015-12-28 13:00:00,45.89,45.89,45.84,45.88,7773.0,45.89,45.89,45.84,45.88,7773.0
2015-12-28 13:10:00,45.86,46.05,45.86,46.05,7842.0,45.86,46.05,45.86,46.05,7842.0
2015-12-28 13:20:00,46.04,46.09,46.03,46.07,11265.0,46.04,46.09,46.03,46.07,11265.0
2015-12-28 13:30:00,46.09,46.16,46.02,46.04,19082.0,46.09,46.16,46.02,46.04,19082.0
2015-12-28 13:40:00,46.04,46.04,45.94,45.94,4415.0,46.04,46.04,45.94,45.94,4415.0
2015-12-28 13:50:00,45.92,45.98,45.86,45.88,7200.0,45.92,45.98,45.86,45.88,7200.0
2015-12-28 14:00:00,45.87,45.94,45.85,45.92,4900.0,45.87,45.94,45.85,45.92,4900.0
2015-12-28 14:10:00,45.92,45.93,45.85,45.9,6100.0,45.92,45.93,45.85,45.9,6100.0
2015-12-28 14:20:00,45.9,45.91,45.84,45.85,5300.0,45.9,45.91,45.84,45.85,5300.0
2015-12-28 14:30:00,45.85,45.92,45.83,45.91,8753.0,45.85,45.92,45.83,45.91,8753.0
2015-12-28 14:40:00,45.9,46.0,45.9,45.98,6600.0,45.9,46.0,45.9,45.98,6600.0
2015-12-28 14:50:00,45.96,46.01,45.96,45.99,6908.0,45.96,46.01,45.96,45.99,6908.0
2015-12-28 15:00:00,45.99,46.0,45.95,45.96,5400.0,45.99,46.0,45.95,45.96,5400.0
2015-12-28 15:10:00,45.95,45.99,45.91,45.92,12702.0,45.95,45.99,45.91,45.92,12702.0
2015-12-28 15:20:00,45.92,45.98,45.91,45.97,13889.0,45.92,45.98,45.91,45.97,13889.0
2015-12-28 15:30:00,45.97,46.05,45.96,46.05,14385.0,45.97,46.05,45.96,46.05,14385.0
2015-12-28 15:40:00,46.05,46.06,46.02,46.06,20156.0,46.05,46.06,46.02,46.06,20156.0
2015-12-28 15:50:00,46.05,46.19,46.04,46.18,106331.0,46.05,46.19,46.04,46.18,106331.0
2015-12-29 09:30:00,46.37,47.0,46.37,46.52,10008.0,46.37,47.0,46.37,46.52,10008.0
2015-12-29 09:40:00,46.5,46.51,46.37,46.44,8828.0,46.5,46.51,46.37,46.44,8828.0
2015-12-29 09:50:00,46.44,46.45,46.31,46.31,8524.0,46.44,46.45,46.31,46.31,8524.0
2015-12-29 10:00:00,46.32,46.38,46.31,46.37,6974.0,46.32,46.38,46.31,46.37,6974.0
2015-12-29 10:10:00,46.37,46.37,46.33,46.35,7558.0,46.37,46.37,46.33,46.35,7558.0
2015-12-29 10:20:00,46.35,46.45,46.35,46.45,11929.0,46.35,46.45,46.35,46.45,11929.0
2015-12-29 10:30:00,46.49,46.51,46.37,46.41,9021.0,46.49,46.51,46.37,46.41,9021.0
2015-12-29 10:40:00,46.42,46.43,46.39,46.41,6091.0,46.42,46.43,46.39,46.41,6091.0
2015-12-29 10:50:00,46.4,46.43,46.38,46.41,5887.0,46.4,46.43,46.38,46.41,5887.0
2015-12-29 11:00:00,46.4,46.5,46.4,46.46,8933.0,46.4,46.5,46.4,46.46,8933.0
2015-12-29 11:10:00,46.45,46.51,46.45,46.5,23518.0,46.45,46.51,46.45,46.5,23518.0
2015-12-29 11:20:00,46.5,46.54,46.49,46.54,10000.0,46.5,46.54,46.49,46.54,10000.0
2015-12-29 11:30:00,46.55,46.57,46.5,46.54,33525.0,46.55,46.57,46.5,46.54,33525.0
2015-12-29 11:40:00,46.55,46.55,46.35,46.35,19941.0,46.55,46.55,46.35,46.35,19941.0
2015-12-29 11:50:00,46.34,46.34,46.22,46.28,5617.0,46.34,46.34,46.22,46.28,5617.0
2015-12-29 12:00:00,46.27,46.27,46.16,46.18,3600.0,46.27,46.27,46.16,46.18,3600.0
2015-12-29 12:10:00,46.21,46.25,46.19,46.25,4846.0,46.21,46.25,46.19,46.25,4846.0
2015-12-29 12:20:00,46.24,46.26,46.2,46.2,4096.0,46.24,46.26,46.2,46.2,4096.0
2015-12-29 12:30:00,46.19,46.2,46.17,46.2,4600.0,46.19,46.2,46.17,46.2,4600.0
2015-12-29 12:40:00,46.19,46.19,46.12,46.13,4499.0,46.19,46.19,46.12,46.13,4499.0
2015-12-29 12:50:00,46.13,46.13,46.07,46.13,3931.0,46.13,46.13,46.07,46.13,3931.0
2015-12-29 13:00:00,46.13,46.15,46.13,46.13,3200.0,46.13,46.15,46.13,46.13,3200.0
2015-12-29 13:10:00,46.13,46.23,46.12,46.22,4362.0,46.13,46.23,46.12,46.22,4362.0
2015-12-29 13:20:00,46.23,46.27,46.17,46.23,4513.0,46.23,46.27,46.17,46.23,4513.0
2015-12-29 13:30:00,46.22,46.22,46.16,46.21,4000.0,46.22,46.22,46.16,46.21,4000.0
2015-12-29 13:40:00,46.21,46.22,46.17,46.17,5137.0,46.21,46.22,46.17,46.17,5137.0
2015-12-29 13:50:00,46.2,46.33,46.18,46.33,6700.0,46.2,46.33,46.18,46.33,6700.0
2015-12-29 14:00:00,46.36,46.37,46.28,46.35,23274.0,46.36,46.37,46.28,46.35,23274.0
2015-12-29 14:10:00,46.34,46.35,46.28,46.28,7797.0,46.34,46.35,46.28,46.28,7797.0
2015-12-29 14:20:00,46.28,46.34,46.27,46.34,8381.0,46.28,46.34,46.27,46.34,8381.0
2015-12-29 14:30:00,46.34,46.34,46.26,46.29,5350.0,46.34,46.34,46.26,46.29,5350.0
2015-12-29 14:40:00,46.3,46.31,46.25,46.3,6826.0,46.3,46.31,46.25,46.3,6826.0
2015-12-29 14:50:00,46.3,46.33,46.27,46.33,9763.0,46.3,46.33,46.27,46.33,9763.0
2015-12-29 15:00:00,46.34,46.43,46.33,46.41,12833.0,46.34,46.43,46.33,46.41,12833.0
2015-12-29 15:10:00,46.42,46.46,46.41,46.46,17880.0,46.42,46.46,46.41,46.46,17880.0
2015-12-29 15:20:00,46.45,46.45,46.39,46.4,6454.0,46.45,46.45,46.39,46.4,6454.0
2015-12-29 15:30:00,46.4,46.42,46.37,46.38,17300.0,46.4,46.42,46.37,46.38,17300.0
2015-12-29 15:40:00,46.39,46.4,46.35,46.35,14349.0,46.39,46.4,46.35,46.35,14349.0
2015-12-29 15:50:00,46.35,46.45,46.35,46.45,61834.0,46.35,46.45,46.35,46.45,61834.0
2015-12-30 09:30:00,46.28,46.64,46.28,46.48,7821.0,46.28,46.64,46.28,46.48,7821.0
2015-12-30 09:40:00,46.43,46.47,46.38,46.38,3127.0,46.43,46.47,46.38,46.38,3127.0
2015-12-30 09:50:00,46.31,46.35,46.21,46.31,6836.0,46.31,46.35,46.21,46.31,6836.0
2015-12-30 10:00:00,46.31,46.33,46.24,46.24,11228.0,46.31,46.33,46.24,46.24,11228.0
2015-12-30 10:10:00,46.29,46.43,46.29,46.43,19963.0,46.29,46.43,46.29,46.43,19963.0
2015-12-30 10:20:00,46.39,46.41,46.31,46.33,7655.0,46.39,46.41,46.31,46.33,7655.0
2015-12-30 10:30:00,46.33,46.37,46.29,46.37,6441.0,46.33,46.37,46.29,46.37,6441.0
2015-12-30 10:40:00,46.38,46.45,46.36,46.42,5732.0,46.38,46.45,46.36,46.42,5732.0
2015-12-30 10:50:00,46.43,46.59,46.42,46.58,7915.0,46.43,46.59,46.42,46.58,7915.0
2015-12-30 11:00:00,46.59,46.61,46.53,46.55,5900.0,46.59,46.61,46.53,46.55,5900.0
2015-12-30 11:10:00,46.51,46.51,46.39,46.4,10338.0,46.51,46.51,46.39,46.4,10338.0
2015-12-30 11:20:00,46.42,46.48,46.42,46.48,9593.0,46.42,46.48,46.42,46.48,9593.0
2015-12-30 11:30:00,46.48,46.49,46.43,46.48,4500.0,46.48,46.49,46.43,46.48,4500.0
2015-12-30 11:40:00,46.48,46.49,46.44,46.45,5748.0,46.48,46.49,46.44,46.45,5748.0
2015-12-30 11:50:00,46.45,46.48,46.43,46.43,3250.0,46.45,46.48,46.43,46.43,3250.0
2015-12-30 12:00:00,46.43,46.51,46.43,46.51,3500.0,46.43,46.51,46.43,46.51,3500.0
2015-12-30 12:10:00,46.5,46.52,46.46,46.48,4301.0,46.5,46.52,46.46,46.48,4301.0
2015-12-30 12:20:00,46.49,46.5,46.45,46.46,4200.0,46.49,46.5,46.45,46.46,4200.0
2015-12-30 12:30:00,46.46,46.46,46.39,46.39,5450.0,46.46,46.46,46.39,46.39,5450.0
2015-12-30 12:40:00,46.4,46.41,46.38,46.4,3800.0,46.4,46.41,46.38,46.4,3800.0
2015-12-30 12:50:00,46.39,46.42,46.37,46.42,2400.0,46.39,46.42,46.37,46.42,2400.0
2015-12-30 13:00:00,46.42,46.44,46.38,46.38,4132.0,46.42,46.44,46.38,46.38,4132.0
2015-12-30 13:10:00,46.37,46.4,46.35,46.37,4502.0,46.37,46.4,46.35,46.37,4502.0
2015-12-30 13:20:00,46.34,46.34,46.28,46.31,2900.0,46.34,46.34,46.28,46.31,2900.0
2015-12-30 13:30:00,46.31,46.32,46.28,46.32,7570.0,46.31,46.32,46.28,46.32,7570.0
2015-12-30 13:40:00,46.31,46.37,46.31,46.34,5091.0,46.31,46.37,46.31,46.34,5091.0
2015-12-30 13:50:00,46.35,46.35,46.3,46.3,7300.0,46.35,46.35,46.3,46.3,7300.0
2015-12-30 14:00:00,46.3,46.35,46.3,46.34,4600.0,46.3,46.35,46.3,46.34,4600.0
2015-12-30 14:10:00,46.34,46.41,46.34,46.41,4548.0,46.34,46.41,46.34,46.41,4548.0
2015-12-30 14:20:00,46.41,46.42,46.36,46.37,4400.0,46.41,46.42,46.36,46.37,4400.0
2015-12-30 14:30:00,46.38,46.39,46.35,46.37,5811.0,46.38,46.39,46.35,46.37,5811.0
2015-12-30 14:40:00,46.37,46.39,46.35,46.37,5474.0,46.37,46.39,46.35,46.37,5474.0
2015-12-30 14:50:00,46.37,46.37,46.3,46.31,6047.0,46.37,46.37,46.3,46.31,6047.0
2015-12-30 15:00:00,46.31,46.33,46.29,46.32,4883.0,46.31,46.33,46.29,46.32,4883.0
2015-12-30 15:10:00,46.32,46.34,46.28,46.34,5639.0,46.32,46.34,46.28,46.34,5639.0
2015-12-30 15:20:00,46.34,46.34,46.31,46.32,9430.0,46.34,46.34,46.31,46.32,9430.0
2015-12-30 15:30:00,46.31,46.32,46.15,46.2,14207.0,46.31,46.32,46.15,46.2,14207.0
2015-12-30 15:40:00,46.19,46.24,46.18,46.21,18035.0,46.19,46.24,46.18,46.21,18035.0
2015-12-30 15:50:00,46.21,46.23,46.11,46.13,63919.0,46.21,46.23,46.11,46.13,63919.0
2015-12-31 09:30:00,46.07,46.52,45.72,45.74,9084.0,46.07,46.52,45.72,45.74,9084.0
2015-12-31 09:40:00,45.82,45.97,45.72,45.72,3602.0,45.82,45.97,45.72,45.72,3602.0
2015-12-31 09:50:00,45.72,45.83,45.68,45.82,9726.0,45.72,45.83,45.68,45.82,9726.0
2015-12-31 10:00:00,45.83,45.9,45.81,45.87,11000.0,45.83,45.9,45.81,45.87,11000.0
2015-12-31 10:10:00,45.9,45.91,45.83,45.85,9250.0,45.9,45.91,45.83,45.85,9250.0
2015-12-31 10:20:00,45.86,45.86,45.71,45.72,14665.0,45.86,45.86,45.71,45.72,14665.0
2015-12-31 10:30:00,45.69,45.73,45.64,45.72,12565.0,45.69,45.73,45.64,45.72,12565.0
2015-12-31 10:40:00,45.72,45.74,45.65,45.73,4723.0,45.72,45.74,45.65,45.73,4723.0
2015-12-31 10:50:00,45.74,45.8,45.73,45.74,7810.0,45.74,45.8,45.73,45.74,7810.0
2015-12-31 11:00:00,45.74,45.84,45.72,45.83,7231.0,45.74,45.84,45.72,45.83,7231.0
2015-12-31 11:10:00,45.8,45.85,45.79,45.82,4300.0,45.8,45.85,45.79,45.82,4300.0
2015-12-31 11:20:00,45.81,45.81,45.73,45.78,8004.0,45.81,45.81,45.73,45.78,8004.0
2015-12-31 11:30:00,45.76,45.86,45.74,45.86,5800.0,45.76,45.86,45.74,45.86,5800.0
2015-12-31 11:40:00,45.9,46.03,45.9,46.03,7279.0,45.9,46.03,45.9,46.03,7279.0
2015-12-31 11:50:00,46.02,46.12,46.01,46.12,9627.0,46.02,46.12,46.01,46.12,9627.0
2015-12-31 12:00:00,46.13,46.3,46.13,46.29,25652.0,46.13,46.3,46.13,46.29,25652.0
2015-12-31 12:10:00,46.3,46.31,46.26,46.29,18694.0,46.3,46.31,46.26,46.29,18694.0
2015-12-31 12:20:00,46.27,46.31,46.22,46.28,7057.0,46.27,46.31,46.22,46.28,7057.0
2015-12-31 12:30:00,46.26,46.35,46.25,46.34,8508.0,46.26,46.35,46.25,46.34,8508.0
2015-12-31 12:40:00,46.33,46.35,46.3,46.32,6718.0,46.33,46.35,46.3,46.32,6718.0
2015-12-31 12:50:00,46.31,46.33,46.25,46.25,9079.0,46.31,46.33,46.25,46.25,9079.0
2015-12-31 13:00:00,46.26,46.27,46.13,46.13,13828.0,46.26,46.27,46.13,46.13,13828.0
2015-12-31 13:10:00,46.12,46.19,46.12,46.15,5100.0,46.12,46.19,46.12,46.15,5100.0
2015-12-31 13:20:00,46.16,46.25,46.16,46.2,6910.0,46.16,46.25,46.16,46.2,6910.0
2015-12-31 13:30:00,46.2,46.21,46.12,46.17,8979.0,46.2,46.21,46.12,46.17,8979.0
2015-12-31 13:40:00,46.17,46.26,46.17,46.24,8726.0,46.17,46.26,46.17,46.24,8726.0
2015-12-31 13:50:00,46.25,46.28,46.24,46.28,10227.0,46.25,46.28,46.24,46.28,10227.0
2015-12-31 14:00:00,46.29,46.29,46.18,46.18,13501.0,46.29,46.29,46.18,46.18,13501.0
2015-12-31 14:10:00,46.18,46.18,46.1,46.12,8301.0,46.18,46.18,46.1,46.12,8301.0
2015-12-31 14:20:00,46.12,46.12,45.99,46.04,10196.0,46.12,46.12,45.99,46.04,10196.0
2015-12-31 14:30:00,46.04,46.05,45.97,45.99,7527.0,46.04,46.05,45.97,45.99,7527.0
2015-12-31 14:40:00,46.0,46.11,46.0,46.11,10477.0,46.0,46.11,46.0,46.11,10477.0
2015-12-31 14:50:00,46.1,46.11,46.07,46.08,7400.0,46.1,46.11,46.07,46.08,7400.0
2015-12-31 15:00:00,46.07,46.12,46.01,46.01,40699.0,46.07,46.12,46.01,46.01,40699.0
2015-12-31 15:10:00,46.02,46.06,45.97,46.02,38942.0,46.02,46.06,45.97,46.02,38942.0
2015-12-31 15:20:00,46.02,46.05,45.97,45.97,46097.0,46.02,46.05,45.97,45.97,46097.0
2015-12-31 15:30:00,45.97,46.03,45.95,45.97,22032.0,45.97,46.03,45.95,45.97,22032.0
2015-12-31 15:40:00,45.97,45.97,45.82,45.85,22770.0,45.97,45.97,45.82,45.85,22770.0
2015-12-31 15:50:00,45.83,45.83,45.61,45.61,80278.0,45.83,45.83,45.61,45.61,80278.0
2016-01-04 09:30:00,44.85,45.11,44.0,44.83,18316.0,44.85,45.11,44.0,44.83,18316.0
2016-01-04 09:40:00,44.91,44.91,44.7,44.75,10274.0,44.91,44.91,44.7,44.75,10274.0
2016-01-04 09:50:00,44.75,44.99,44.75,44.93,8599.0,44.75,44.99,44.75,44.93,8599.0
2016-01-04 10:00:00,44.94,44.94,44.72,44.81,10983.0,44.94,44.94,44.72,44.81,10983.0
2016-01-04 10:10:00,44.8,44.86,44.67,44.86,11900.0,44.8,44.86,44.67,44.86,11900.0
2016-01-04 10:20:00,44.83,44.94,44.79,44.8,13120.0,44.83,44.94,44.79,44.8,13120.0
2016-01-04 10:30:00,44.79,44.81,44.67,44.75,12149.0,44.79,44.81,44.67,44.75,12149.0
2016-01-04 10:40:00,44.73,44.85,44.64,44.79,8300.0,44.73,44.85,44.64,44.79,8300.0
2016-01-04 10:50:00,44.79,44.8,44.72,44.75,15641.0,44.79,44.8,44.72,44.75,15641.0
2016-01-04 11:00:00,44.74,44.74,44.63,44.68,12515.0,44.74,44.74,44.63,44.68,12515.0
2016-01-04 11:10:00,44.68,44.78,44.65,44.74,10678.0,44.68,44.78,44.65,44.74,10678.0
2016-01-04 11:20:00,44.72,44.83,44.71,44.83,16107.0,44.72,44.83,44.71,44.83,16107.0
2016-01-04 11:30:00,44.81,44.94,44.78,44.92,14847.0,44.81,44.94,44.78,44.92,14847.0
2016-01-04 11:40:00,44.95,45.0,44.91,45.0,10391.0,44.95,45.0,44.91,45.0,10391.0
2016-01-04 11:50:00,45.0,45.01,44.81,44.81,11595.0,45.0,45.01,44.81,44.81,11595.0
2016-01-04 12:00:00,44.82,44.83,44.76,44.8,8358.0,44.82,44.83,44.76,44.8,8358.0
2016-01-04 12:10:00,44.75,44.76,44.63,44.7,7402.0,44.75,44.76,44.63,44.7,7402.0
2016-01-04 12:20:00,44.69,44.69,44.59,44.67,12367.0,44.69,44.69,44.59,44.67,12367.0
2016-01-04 12:30:00,44.65,44.72,44.63,44.71,11133.0,44.65,44.72,44.63,44.71,11133.0
2016-01-04 12:40:00,44.7,44.8,44.67,44.77,6900.0,44.7,44.8,44.67,44.77,6900.0
2016-01-04 12:50:00,44.8,44.94,44.8,44.87,5135.0,44.8,44.94,44.8,44.87,5135.0
2016-01-04 13:00:00,44.86,44.92,44.85,44.9,7776.0,44.86,44.92,44.85,44.9,7776.0
2016-01-04 13:10:00,44.89,44.91,44.83,44.85,9120.0,44.89,44.91,44.83,44.85,9120.0
2016-01-04 13:20:00,44.86,44.94,44.81,44.94,9720.0,44.86,44.94,44.81,44.94,9720.0
2016-01-04 13:30:00,44.91,44.97,44.91,44.96,7100.0,44.91,44.97,44.91,44.96,7100.0
2016-01-04 13:40:00,44.95,44.96,44.88,44.92,8584.0,44.95,44.96,44.88,44.92,8584.0
2016-01-04 13:50:00,44.89,44.92,44.76,44.78,17061.0,44.89,44.92,44.76,44.78,17061.0
2016-01-04 14:00:00,44.8,44.8,44.67,44.79,12090.0,44.8,44.8,44.67,44.79,12090.0
2016-01-04 14:10:00,44.78,44.84,44.7,44.84,11111.0,44.78,44.84,44.7,44.84,11111.0
2016-01-04 14:20:00,44.84,44.9,44.83,44.83,9051.0,44.84,44.9,44.83,44.83,9051.0
2016-01-04 14:30:00,44.83,44.83,44.75,44.8,9847.0,44.83,44.83,44.75,44.8,9847.0
2016-01-04 14:40:00,44.81,44.85,44.78,44.82,13109.0,44.81,44.85,44.78,44.82,13109.0
2016-01-04 14:50:00,44.83,44.84,44.75,44.84,11535.0,44.83,44.84,44.75,44.84,11535.0
2016-01-04 15:00:00,44.84,44.85,44.72,44.74,15374.0,44.84,44.85,44.72,44.74,15374.0
2016-01-04 15:10:00,44.74,44.77,44.7,44.74,14716.0,44.74,44.77,44.7,44.74,14716.0
2016-01-04 15:20:00,44.72,44.73,44.62,44.65,16798.0,44.72,44.73,44.62,44.65,16798.0
2016-01-04 15:30:00,44.65,44.72,44.62,44.64,28713.0,44.65,44.72,44.62,44.64,28713.0
2016-01-04 15:40:00,44.65,44.83,44.62,44.82,41784.0,44.65,44.83,44.62,44.82,41784.0
2016-01-04 15:50:00,44.84,44.93,44.78,44.92,90667.0,44.84,44.93,44.78,44.92,90667.0
2016-01-05 09:30:00,45.15,46.0,44.55,45.21,14416.0,45.15,46.0,44.55,45.21,14416.0
2016-01-05 09:40:00,45.22,45.28,45.1,45.22,7564.0,45.22,45.28,45.1,45.22,7564.0
2016-01-05 09:50:00,45.19,45.19,45.09,45.1,7400.0,45.19,45.19,45.09,45.1,7400.0
2016-01-05 10:00:00,45.08,45.09,44.95,45.07,12495.0,45.08,45.09,44.95,45.07,12495.0
2016-01-05 10:10:00,45.07,45.13,45.03,45.1,13650.0,45.07,45.13,45.03,45.1,13650.0
2016-01-05 10:20:00,45.09,45.09,44.91,44.94,4636.0,45.09,45.09,44.91,44.94,4636.0
2016-01-05 10:30:00,44.9,44.97,44.77,44.97,18693.0,44.9,44.97,44.77,44.97,18693.0
2016-01-05 10:40:00,45.0,45.17,44.99,45.17,9210.0,45.0,45.17,44.99,45.17,9210.0
2016-01-05 10:50:00,45.19,45.19,45.09,45.09,6000.0,45.19,45.19,45.09,45.09,6000.0
2016-01-05 11:00:00,45.11,45.15,45.08,45.11,8145.0,45.11,45.15,45.08,45.11,8145.0
2016-01-05 11:10:00,45.11,45.12,44.89,44.89,8851.0,45.11,45.12,44.89,44.89,8851.0
2016-01-05 11:20:00,44.9,45.03,44.89,45.01,12951.0,44.9,45.03,44.89,45.01,12951.0
2016-01-05 11:30:00,45.0,45.09,44.99,45.08,8019.0,45.0,45.09,44.99,45.08,8019.0
2016-01-05 11:40:00,45.07,45.09,44.99,44.99,12906.0,45.07,45.09,44.99,44.99,12906.0
2016-01-05 11:50:00,44.99,45.02,44.94,44.96,6312.0,44.99,45.02,44.94,44.96,6312.0
2016-01-05 12:00:00,44.95,44.95,44.79,44.79,4300.0,44.95,44.95,44.79,44.79,4300.0
2016-01-05 12:10:00,44.83,44.83,44.72,44.76,7700.0,44.83,44.83,44.72,44.76,7700.0
2016-01-05 12:20:00,44.76,44.79,44.72,44.77,8247.0,44.76,44.79,44.72,44.77,8247.0
2016-01-05 12:30:00,44.76,44.83,44.73,44.82,6565.0,44.76,44.83,44.73,44.82,6565.0
2016-01-05 12:40:00,44.83,44.83,44.74,44.77,5091.0,44.83,44.83,44.74,44.77,5091.0
2016-01-05 12:50:00,44.75,44.84,44.75,44.81,10296.0,44.75,44.84,44.75,44.81,10296.0
2016-01-05 13:00:00,44.81,44.85,44.77,44.84,4445.0,44.81,44.85,44.77,44.84,4445.0
2016-01-05 13:10:00,44.86,44.87,44.76,44.76,15200.0,44.86,44.87,44.76,44.76,15200.0
2016-01-05 13:20:00,44.77,44.81,44.72,44.8,12295.0,44.77,44.81,44.72,44.8,12295.0
2016-01-05 13:30:00,44.8,44.83,44.78,44.83,7762.0,44.8,44.83,44.78,44.83,7762.0
2016-01-05 13:40:00,44.83,44.96,44.83,44.96,10200.0,44.83,44.96,44.83,44.96,10200.0
2016-01-05 13:50:00,44.96,45.05,44.96,45.03,9266.0,44.96,45.05,44.96,45.03,9266.0
2016-01-05 14:00:00,45.03,45.03,44.91,44.94,10845.0,45.03,45.03,44.91,44.94,10845.0
2016-01-05 14:10:00,44.94,44.99,44.91,44.98,9376.0,44.94,44.99,44.91,44.98,9376.0
2016-01-05 14:20:00,44.98,45.03,44.98,45.01,6326.0,44.98,45.03,44.98,45.01,6326.0
2016-01-05 14:30:00,45.0,45.03,44.98,44.98,8746.0,45.0,45.03,44.98,44.98,8746.0
2016-01-05 14:40:00,44.97,44.97,44.93,44.97,6323.0,44.97,44.97,44.93,44.97,6323.0
2016-01-05 14:50:00,44.97,44.98,44.9,44.9,8496.0,44.97,44.98,44.9,44.9,8496.0
2016-01-05 15:00:00,44.91,44.92,44.83,44.84,12111.0,44.91,44.92,44.83,44.84,12111.0
2016-01-05 15:10:00,44.86,44.94,44.85,44.9,9332.0,44.86,44.94,44.85,44.9,9332.0
2016-01-05 15:20:00,44.9,45.0,44.88,44.99,19524.0,44.9,45.0,44.88,44.99,19524.0
2016-01-05 15:30:00,44.98,45.03,44.95,44.99,20182.0,44.98,45.03,44.95,44.99,20182.0
2016-01-05 15:40:00,45.0,45.08,45.0,45.0,29798.0,45.0,45.08,45.0,45.0,29798.0
2016-01-05 15:50:00,45.01,45.05,44.92,44.97,48522.0,45.01,45.05,44.92,44.97,48522.0
2016-01-06 09:30:00,44.37,44.86,44.06,44.39,25537.0,44.37,44.86,44.06,44.39,25537.0
2016-01-06 09:40:00,44.39,44.46,44.28,44.35,12079.0,44.39,44.46,44.28,44.35,12079.0
2016-01-06 09:50:00,44.37,44.42,44.28,44.35,8600.0,44.37,44.42,44.28,44.35,8600.0
2016-01-06 10:00:00,44.32,44.35,44.21,44.24,15104.0,44.32,44.35,44.21,44.24,15104.0
2016-01-06 10:10:00,44.26,44.41,44.2,44.37,10716.0,44.26,44.41,44.2,44.37,10716.0
2016-01-06 10:20:00,44.43,44.57,44.39,44.5,11294.0,44.43,44.57,44.39,44.5,11294.0
2016-01-06 10:30:00,44.5,44.5,44.33,44.33,10853.0,44.5,44.5,44.33,44.33,10853.0
2016-01-06 10:40:00,44.34,44.39,44.28,44.37,11200.0,44.34,44.39,44.28,44.37,11200.0
2016-01-06 10:50:00,44.35,44.48,44.34,44.45,8300.0,44.35,44.48,44.34,44.45,8300.0
2016-01-06 11:00:00,44.45,44.51,44.38,44.39,8600.0,44.45,44.51,44.38,44.39,8600.0
2016-01-06 11:10:00,44.36,44.38,44.22,44.31,17199.0,44.36,44.38,44.22,44.31,17199.0
2016-01-06 11:20:00,44.33,44.34,44.26,44.28,22855.0,44.33,44.34,44.26,44.28,22855.0
2016-01-06 11:30:00,44.28,44.31,44.19,44.28,11563.0,44.28,44.31,44.19,44.28,11563.0
2016-01-06 11:40:00,44.3,44.32,44.25,44.28,13401.0,44.3,44.32,44.25,44.28,13401.0
2016-01-06 11:50:00,44.28,44.28,44.17,44.18,9401.0,44.28,44.28,44.17,44.18,9401.0
2016-01-06 12:00:00,44.21,44.21,44.1,44.15,8082.0,44.21,44.21,44.1,44.15,8082.0
2016-01-06 12:10:00,44.17,44.18,44.11,44.13,7600.0,44.17,44.18,44.11,44.13,7600.0
2016-01-06 12:20:00,44.13,44.17,44.08,44.1,6650.0,44.13,44.17,44.08,44.1,6650.0
2016-01-06 12:30:00,44.1,44.2,44.05,44.18,8283.0,44.1,44.2,44.05,44.18,8283.0
2016-01-06 12:40:00,44.2,44.22,44.14,44.17,7801.0,44.2,44.22,44.14,44.17,7801.0
2016-01-06 12:50:00,44.2,44.2,44.14,44.14,5400.0,44.2,44.2,44.14,44.14,5400.0
2016-01-06 13:00:00,44.15,44.16,44.1,44.15,6400.0,44.15,44.16,44.1,44.15,6400.0
2016-01-06 13:10:00,44.15,44.15,44.05,44.09,8949.0,44.15,44.15,44.05,44.09,8949.0
2016-01-06 13:20:00,44.1,44.15,44.08,44.15,11887.0,44.1,44.15,44.08,44.15,11887.0
2016-01-06 13:30:00,44.15,44.22,44.12,44.18,5100.0,44.15,44.22,44.12,44.18,5100.0
2016-01-06 13:40:00,44.16,44.17,44.07,44.07,8221.0,44.16,44.17,44.07,44.07,8221.0
2016-01-06 13:50:00,44.09,44.19,44.09,44.17,12510.0,44.09,44.19,44.09,44.17,12510.0
2016-01-06 14:00:00,44.14,44.24,44.09,44.2,11300.0,44.14,44.24,44.09,44.2,11300.0
2016-01-06 14:10:00,44.18,44.21,44.13,44.17,10529.0,44.18,44.21,44.13,44.17,10529.0
2016-01-06 14:20:00,44.16,44.17,44.08,44.11,12821.0,44.16,44.17,44.08,44.11,12821.0
2016-01-06 14:30:00,44.13,44.17,44.08,44.17,8979.0,44.13,44.17,44.08,44.17,8979.0
2016-01-06 14:40:00,44.17,44.17,43.95,44.01,9546.0,44.17,44.17,43.95,44.01,9546.0
2016-01-06 14:50:00,44.0,44.04,43.97,43.99,24507.0,44.0,44.04,43.97,43.99,24507.0
2016-01-06 15:00:00,43.99,44.03,43.96,44.03,14205.0,43.99,44.03,43.96,44.03,14205.0
2016-01-06 15:10:00,44.04,44.13,44.03,44.13,11443.0,44.04,44.13,44.03,44.13,11443.0
2016-01-06 15:20:00,44.12,44.21,44.1,44.17,21469.0,44.12,44.21,44.1,44.17,21469.0
2016-01-06 15:30:00,44.18,44.29,44.16,44.28,33034.0,44.18,44.29,44.16,44.28,33034.0
2016-01-06 15:40:00,44.28,44.31,44.24,44.3,30561.0,44.28,44.31,44.24,44.3,30561.0
2016-01-06 15:50:00,44.3,44.31,44.18,44.3,84212.0,44.3,44.31,44.18,44.3,84212.0
2016-01-07 09:30:00,43.5,43.91,43.4,43.86,21410.0,43.5,43.91,43.4,43.86,21410.0
2016-01-07 09:40:00,43.87,43.97,43.81,43.97,19150.0,43.87,43.97,43.81,43.97,19150.0
2016-01-07 09:50:00,43.99,43.99,43.83,43.89,15970.0,43.99,43.99,43.83,43.89,15970.0
2016-01-07 10:00:00,43.87,43.87,43.68,43.68,7855.0,43.87,43.87,43.68,43.68,7855.0
2016-01-07 10:10:00,43.68,43.76,43.6,43.76,12053.0,43.68,43.76,43.6,43.76,12053.0
2016-01-07 10:20:00,43.77,43.78,43.57,43.58,11283.0,43.77,43.78,43.57,43.58,11283.0
2016-01-07 10:30:00,43.58,43.72,43.55,43.64,20035.0,43.58,43.72,43.55,43.64,20035.0
2016-01-07 10:40:00,43.62,43.74,43.58,43.69,46007.0,43.62,43.74,43.58,43.69,46007.0
2016-01-07 10:50:00,43.7,43.92,43.68,43.85,20217.0,43.7,43.92,43.68,43.85,20217.0
2016-01-07 11:00:00,43.85,43.93,43.64,43.64,16062.0,43.85,43.93,43.64,43.64,16062.0
2016-01-07 11:10:00,43.62,43.64,43.51,43.56,27546.0,43.62,43.64,43.51,43.56,27546.0
2016-01-07 11:20:00,43.55,43.56,43.39,43.47,14100.0,43.55,43.56,43.39,43.47,14100.0
2016-01-07 11:30:00,43.5,43.64,43.46,43.63,14800.0,43.5,43.64,43.46,43.63,14800.0
2016-01-07 11:40:00,43.64,43.71,43.58,43.65,11934.0,43.64,43.71,43.58,43.65,11934.0
2016-01-07 11:50:00,43.64,43.65,43.55,43.6,7994.0,43.64,43.65,43.55,43.6,7994.0
2016-01-07 12:00:00,43.57,43.6,43.53,43.54,8199.0,43.57,43.6,43.53,43.54,8199.0
2016-01-07 12:10:00,43.54,43.61,43.49,43.6,7555.0,43.54,43.61,43.49,43.6,7555.0
2016-01-07 12:20:00,43.58,43.61,43.56,43.59,7814.0,43.58,43.61,43.56,43.59,7814.0
2016-01-07 12:30:00,43.6,43.67,43.47,43.51,10200.0,43.6,43.67,43.47,43.51,10200.0
2016-01-07 12:40:00,43.49,43.53,43.43,43.43,10200.0,43.49,43.53,43.43,43.43,10200.0
2016-01-07 12:50:00,43.44,43.44,43.29,43.32,15251.0,43.44,43.44,43.29,43.32,15251.0
2016-01-07 13:00:00,43.33,43.33,43.25,43.27,10825.0,43.33,43.33,43.25,43.27,10825.0
2016-01-07 13:10:00,43.26,43.26,43.12,43.23,12718.0,43.26,43.26,43.12,43.23,12718.0
2016-01-07 13:20:00,43.21,43.3,43.09,43.3,20541.0,43.21,43.3,43.09,43.3,20541.0
2016-01-07 13:30:00,43.27,43.28,43.15,43.2,9716.0,43.27,43.28,43.15,43.2,9716.0
2016-01-07 13:40:00,43.2,43.25,43.17,43.24,6518.0,43.2,43.25,43.17,43.24,6518.0
2016-01-07 13:50:00,43.24,43.32,43.19,43.25,9845.0,43.24,43.32,43.19,43.25,9845.0
2016-01-07 14:00:00,43.27,43.31,43.22,43.23,10500.0,43.27,43.31,43.22,43.23,10500.0
2016-01-07 14:10:00,43.22,43.33,43.22,43.33,9651.0,43.22,43.33,43.22,43.33,9651.0
2016-01-07 14:20:00,43.34,43.34,43.2,43.2,15975.0,43.34,43.34,43.2,43.2,15975.0
2016-01-07 14:30:00,43.2,43.25,43.15,43.23,12748.0,43.2,43.25,43.15,43.23,12748.0
2016-01-07 14:40:00,43.24,43.39,43.22,43.37,10649.0,43.24,43.39,43.22,43.37,10649.0
2016-01-07 14:50:00,43.39,43.49,43.39,43.4,21734.0,43.39,43.49,43.39,43.4,21734.0
2016-01-07 15:00:00,43.41,43.43,43.32,43.42,17746.0,43.41,43.43,43.32,43.42,17746.0
2016-01-07 15:10:00,43.42,43.47,43.34,43.36,16132.0,43.42,43.47,43.34,43.36,16132.0
2016-01-07 15:20:00,43.37,43.38,43.21,43.26,18347.0,43.37,43.38,43.21,43.26,18347.0
2016-01-07 15:30:00,43.25,43.42,43.23,43.39,26225.0,43.25,43.42,43.23,43.39,26225.0
2016-01-07 15:40:00,43.38,43.43,43.29,43.39,37199.0,43.38,43.43,43.29,43.39,37199.0
2016-01-07 15:50:00,43.39,43.42,43.24,43.27,99363.0,43.39,43.42,43.24,43.27,99363.0
2016-01-08 09:30:00,43.46,43.63,43.37,43.63,11793.0,43.46,43.63,43.37,43.63,11793.0
2016-01-08 09:40:00,43.63,43.65,43.43,43.5,7950.0,43.63,43.65,43.43,43.5,7950.0
2016-01-08 09:50:00,43.48,43.62,43.42,43.62,4372.0,43.48,43.62,43.42,43.62,4372.0
2016-01-08 10:00:00,43.62,43.62,43.32,43.32,6915.0,43.62,43.62,43.32,43.32,6915.0
2016-01-08 10:10:00,43.32,43.39,43.29,43.3,10200.0,43.32,43.39,43.29,43.3,10200.0
2016-01-08 10:20:00,43.33,43.33,43.25,43.26,9400.0,43.33,43.33,43.25,43.26,9400.0
2016-01-08 10:30:00,43.23,43.31,43.1,43.1,10212.0,43.23,43.31,43.1,43.1,10212.0
2016-01-08 10:40:00,43.11,43.18,43.05,43.18,10600.0,43.11,43.18,43.05,43.18,10600.0
2016-01-08 10:50:00,43.16,43.17,43.01,43.08,9437.0,43.16,43.17,43.01,43.08,9437.0
2016-01-08 11:00:00,43.09,43.12,42.85,42.96,25387.0,43.09,43.12,42.85,42.96,25387.0
2016-01-08 11:10:00,42.96,42.98,42.86,42.86,12960.0,42.96,42.98,42.86,42.86,12960.0
2016-01-08 11:20:00,42.85,42.88,42.78,42.84,15621.0,42.85,42.88,42.78,42.84,15621.0
2016-01-08 11:30:00,42.85,42.85,42.65,42.76,29688.0,42.85,42.85,42.65,42.76,29688.0
2016-01-08 11:40:00,42.74,42.79,42.69,42.79,14661.0,42.74,42.79,42.69,42.79,14661.0
2016-01-08 11:50:00,42.76,42.86,42.75,42.85,15253.0,42.76,42.86,42.75,42.85,15253.0
2016-01-08 12:00:00,42.83,42.98,42.83,42.98,10644.0,42.83,42.98,42.83,42.98,10644.0
2016-01-08 12:10:00,42.97,42.98,42.86,42.89,28202.0,42.97,42.98,42.86,42.89,28202.0
2016-01-08 12:20:00,42.89,42.92,42.87,42.89,62142.0,42.89,42.92,42.87,42.89,62142.0
2016-01-08 12:30:00,42.88,42.91,42.86,42.86,20330.0,42.88,42.91,42.86,42.86,20330.0
2016-01-08 12:40:00,42.87,42.92,42.84,42.9,12409.0,42.87,42.92,42.84,42.9,12409.0
2016-01-08 12:50:00,42.89,42.89,42.78,42.8,18449.0,42.89,42.89,42.78,42.8,18449.0
2016-01-08 13:00:00,42.8,42.84,42.76,42.78,15258.0,42.8,42.84,42.76,42.78,15258.0
2016-01-08 13:10:00,42.77,42.8,42.73,42.74,9200.0,42.77,42.8,42.73,42.74,9200.0
2016-01-08 13:20:00,42.74,42.76,42.66,42.66,14092.0,42.74,42.76,42.66,42.66,14092.0
2016-01-08 13:30:00,42.67,42.71,42.67,42.69,45526.0,42.67,42.71,42.67,42.69,45526.0
2016-01-08 13:40:00,42.7,42.71,42.65,42.66,25659.0,42.7,42.71,42.65,42.66,25659.0
2016-01-08 13:50:00,42.66,42.7,42.63,42.66,15002.0,42.66,42.7,42.63,42.66,15002.0
2016-01-08 14:00:00,42.66,42.69,42.65,42.68,16360.0,42.66,42.69,42.65,42.68,16360.0
2016-01-08 14:10:00,42.66,42.68,42.61,42.66,12637.0,42.66,42.68,42.61,42.66,12637.0
2016-01-08 14:20:00,42.66,42.69,42.58,42.66,63555.0,42.66,42.69,42.58,42.66,63555.0
2016-01-08 14:30:00,42.64,42.67,42.62,42.63,26193.0,42.64,42.67,42.62,42.63,26193.0
2016-01-08 14:40:00,42.63,42.66,42.62,42.65,34770.0,42.63,42.66,42.62,42.65,34770.0
2016-01-08 14:50:00,42.65,42.66,42.6,42.65,21010.0,42.65,42.66,42.6,42.65,21010.0
2016-01-08 15:00:00,42.64,42.69,42.61,42.62,27195.0,42.64,42.69,42.61,42.62,27195.0
2016-01-08 15:10:00,42.62,42.67,42.61,42.61,27033.0,42.62,42.67,42.61,42.61,27033.0
2016-01-08 15:20:00,42.61,42.64,42.55,42.55,21764.0,42.61,42.64,42.55,42.55,21764.0
2016-01-08 15:30:00,42.55,42.59,42.49,42.51,26037.0,42.55,42.59,42.49,42.51,26037.0
2016-01-08 15:40:00,42.51,42.52,42.4,42.4,76573.0,42.51,42.52,42.4,42.4,76573.0
2016-01-08 15:50:00,42.41,42.44,42.27,42.35,196030.0,42.41,42.44,42.27,42.35,196030.0
2016-01-11 09:30:00,42.63,42.72,42.41,42.5,18653.0,42.63,42.72,42.41,42.5,18653.0
2016-01-11 09:40:00,42.51,42.52,42.4,42.47,20604.0,42.51,42.52,42.4,42.47,20604.0
2016-01-11 09:50:00,42.43,42.44,42.29,42.38,11785.0,42.43,42.44,42.29,42.38,11785.0
2016-01-11 10:00:00,42.4,42.47,42.37,42.46,6876.0,42.4,42.47,42.37,42.46,6876.0
2016-01-11 10:10:00,42.49,42.52,42.28,42.35,21200.0,42.49,42.52,42.28,42.35,21200.0
2016-01-11 10:20:00,42.38,42.42,42.3,42.35,12089.0,42.38,42.42,42.3,42.35,12089.0
2016-01-11 10:30:00,42.34,42.39,42.28,42.28,10552.0,42.34,42.39,42.28,42.28,10552.0
2016-01-11 10:40:00,42.27,42.41,42.25,42.29,22129.0,42.27,42.41,42.25,42.29,22129.0
2016-01-11 10:50:00,42.3,42.32,42.14,42.21,6854.0,42.3,42.32,42.14,42.21,6854.0
2016-01-11 11:00:00,42.21,42.25,42.13,42.14,14180.0,42.21,42.25,42.13,42.14,14180.0
2016-01-11 11:10:00,42.16,42.37,42.11,42.34,9000.0,42.16,42.37,42.11,42.34,9000.0
2016-01-11 11:20:00,42.32,42.32,42.19,42.25,9946.0,42.32,42.32,42.19,42.25,9946.0
2016-01-11 11:30:00,42.23,42.27,42.17,42.25,9249.0,42.23,42.27,42.17,42.25,9249.0
2016-01-11 11:40:00,42.26,42.36,42.26,42.33,10055.0,42.26,42.36,42.26,42.33,10055.0
2016-01-11 11:50:00,42.32,42.39,42.28,42.32,27312.0,42.32,42.39,42.28,42.32,27312.0
2016-01-11 12:00:00,42.33,42.33,42.25,42.26,5296.0,42.33,42.33,42.25,42.26,5296.0
2016-01-11 12:10:00,42.27,42.28,42.12,42.13,5700.0,42.27,42.28,42.12,42.13,5700.0
2016-01-11 12:20:00,42.16,42.18,42.06,42.1,11558.0,42.16,42.18,42.06,42.1,11558.0
2016-01-11 12:30:00,42.11,42.15,42.1,42.12,5184.0,42.11,42.15,42.1,42.12,5184.0
2016-01-11 12:40:00,42.12,42.17,42.09,42.09,6988.0,42.12,42.17,42.09,42.09,6988.0
2016-01-11 12:50:00,42.11,42.14,42.05,42.1,6084.0,42.11,42.14,42.05,42.1,6084.0
2016-01-11 13:00:00,42.12,42.17,42.08,42.09,12930.0,42.12,42.17,42.08,42.09,12930.0
2016-01-11 13:10:00,42.09,42.11,41.97,42.05,15220.0,42.09,42.11,41.97,42.05,15220.0
2016-01-11 13:20:00,42.08,42.09,41.98,41.98,15583.0,42.08,42.09,41.98,41.98,15583.0
2016-01-11 13:30:00,41.98,42.04,41.93,41.97,9880.0,41.98,42.04,41.93,41.97,9880.0
2016-01-11 13:40:00,41.97,41.97,41.82,41.83,9462.0,41.97,41.97,41.82,41.83,9462.0
2016-01-11 13:50:00,41.84,41.97,41.83,41.95,8700.0,41.84,41.97,41.83,41.95,8700.0
2016-01-11 14:00:00,41.97,41.99,41.91,41.95,10390.0,41.97,41.99,41.91,41.95,10390.0
2016-01-11 14:10:00,41.96,42.03,41.92,42.02,8576.0,41.96,42.03,41.92,42.02,8576.0
2016-01-11 14:20:00,42.01,42.14,41.96,42.1,14779.0,42.01,42.14,41.96,42.1,14779.0
2016-01-11 14:30:00,42.09,42.09,42.0,42.06,16295.0,42.09,42.09,42.0,42.06,16295.0
2016-01-11 14:40:00,42.07,42.12,42.05,42.08,10080.0,42.07,42.12,42.05,42.08,10080.0
2016-01-11 14:50:00,42.07,42.08,41.94,41.97,26513.0,42.07,42.08,41.94,41.97,26513.0
2016-01-11 15:00:00,41.98,42.0,41.88,41.93,26045.0,41.98,42.0,41.88,41.93,26045.0
2016-01-11 15:10:00,41.93,41.96,41.89,41.94,21007.0,41.93,41.96,41.89,41.94,21007.0
2016-01-11 15:20:00,41.93,42.2,41.91,42.12,33508.0,41.93,42.2,41.91,42.12,33508.0
2016-01-11 15:30:00,42.12,42.23,42.11,42.2,64962.0,42.12,42.23,42.11,42.2,64962.0
2016-01-11 15:40:00,42.19,42.33,42.15,42.18,50234.0,42.19,42.33,42.15,42.18,50234.0
2016-01-11 15:50:00,42.18,42.23,42.01,42.09,179490.0,42.18,42.23,42.01,42.09,179490.0
2016-01-12 09:30:00,42.44,43.02,42.33,42.37,21371.0,42.44,43.02,42.33,42.37,21371.0
2016-01-12 09:40:00,42.38,42.65,42.33,42.52,22904.0,42.38,42.65,42.33,42.52,22904.0
2016-01-12 09:50:00,42.52,42.58,42.23,42.25,16349.0,42.52,42.58,42.23,42.25,16349.0
2016-01-12 10:00:00,42.27,42.35,42.03,42.05,32615.0,42.27,42.35,42.03,42.05,32615.0
2016-01-12 10:10:00,42.04,42.14,41.95,42.06,29755.0,42.04,42.14,41.95,42.06,29755.0
2016-01-12 10:20:00,42.04,42.04,41.87,41.94,33664.0,42.04,42.04,41.87,41.94,33664.0
2016-01-12 10:30:00,41.94,42.07,41.83,41.86,35625.0,41.94,42.07,41.83,41.86,35625.0
2016-01-12 10:40:00,41.87,41.92,41.77,41.77,19152.0,41.87,41.92,41.77,41.77,19152.0
2016-01-12 10:50:00,41.77,41.92,41.77,41.91,17425.0,41.77,41.92,41.77,41.91,17425.0
2016-01-12 11:00:00,41.91,41.94,41.8,41.83,18135.0,41.91,41.94,41.8,41.83,18135.0
2016-01-12 11:10:00,41.83,41.83,41.69,41.75,41450.0,41.83,41.83,41.69,41.75,41450.0
2016-01-12 11:20:00,41.77,41.83,41.7,41.81,15925.0,41.77,41.83,41.7,41.81,15925.0
2016-01-12 11:30:00,41.81,41.88,41.81,41.84,11350.0,41.81,41.88,41.81,41.84,11350.0
2016-01-12 11:40:00,41.83,42.0,41.81,42.0,15335.0,41.83,42.0,41.81,42.0,15335.0
2016-01-12 11:50:00,41.99,42.15,41.99,42.1,21527.0,41.99,42.15,41.99,42.1,21527.0
2016-01-12 12:00:00,42.11,42.21,42.08,42.17,14923.0,42.11,42.21,42.08,42.17,14923.0
2016-01-12 12:10:00,42.17,42.17,41.98,41.98,13674.0,42.17,42.17,41.98,41.98,13674.0
2016-01-12 12:20:00,41.97,42.03,41.92,42.02,12555.0,41.97,42.03,41.92,42.02,12555.0
2016-01-12 12:30:00,42.01,42.04,41.79,41.86,11172.0,42.01,42.04,41.79,41.86,11172.0
2016-01-12 12:40:00,41.83,41.85,41.72,41.84,11510.0,41.83,41.85,41.72,41.84,11510.0
2016-01-12 12:50:00,41.84,41.85,41.75,41.77,12803.0,41.84,41.85,41.75,41.77,12803.0
2016-01-12 13:00:00,41.77,41.86,41.76,41.82,11902.0,41.77,41.86,41.76,41.82,11902.0
2016-01-12 13:10:00,41.81,41.89,41.78,41.82,9258.0,41.81,41.89,41.78,41.82,9258.0
2016-01-12 13:20:00,41.82,41.83,41.69,41.73,11876.0,41.82,41.83,41.69,41.73,11876.0
2016-01-12 13:30:00,41.71,41.74,41.66,41.71,16563.0,41.71,41.74,41.66,41.71,16563.0
2016-01-12 13:40:00,41.71,41.87,41.7,41.86,10500.0,41.71,41.87,41.7,41.86,10500.0
2016-01-12 13:50:00,41.85,41.87,41.78,41.8,15426.0,41.85,41.87,41.78,41.8,15426.0
2016-01-12 14:00:00,41.79,41.81,41.61,41.66,17308.0,41.79,41.81,41.61,41.66,17308.0
2016-01-12 14:10:00,41.65,41.72,41.58,41.58,17362.0,41.65,41.72,41.58,41.58,17362.0
2016-01-12 14:20:00,41.57,41.73,41.56,41.71,18154.0,41.57,41.73,41.56,41.71,18154.0
2016-01-12 14:30:00,41.72,41.89,41.72,41.88,11674.0,41.72,41.89,41.72,41.88,11674.0
2016-01-12 14:40:00,41.87,41.89,41.79,41.8,18246.0,41.87,41.89,41.79,41.8,18246.0
2016-01-12 14:50:00,41.81,41.99,41.79,41.98,19646.0,41.81,41.99,41.79,41.98,19646.0
2016-01-12 15:00:00,41.97,41.99,41.86,41.88,19730.0,41.97,41.99,41.86,41.88,19730.0
2016-01-12 15:10:00,41.88,41.94,41.87,41.92,40927.0,41.88,41.94,41.87,41.92,40927.0
2016-01-12 15:20:00,41.93,42.1,41.9,42.04,101261.0,41.93,42.1,41.9,42.04,101261.0
2016-01-12 15:30:00,42.04,42.08,41.97,41.97,60803.0,42.04,42.08,41.97,41.97,60803.0
2016-01-12 15:40:00,41.97,42.09,41.92,42.04,78396.0,41.97,42.09,41.92,42.04,78396.0
2016-01-12 15:50:00,42.03,42.07,41.96,42.02,251333.0,42.03,42.07,41.96,42.02,251333.0
2016-01-13 09:30:00,42.11,42.17,41.82,42.14,18934.0,42.11,42.17,41.82,42.14,18934.0
2016-01-13 09:40:00,42.13,42.13,41.9,41.9,13300.0,42.13,42.13,41.9,41.9,13300.0
2016-01-13 09:50:00,41.88,41.94,41.78,41.81,11711.0,41.88,41.94,41.78,41.81,11711.0
2016-01-13 10:00:00,41.79,41.9,41.7,41.72,22110.0,41.79,41.9,41.7,41.72,22110.0
2016-01-13 10:10:00,41.75,41.78,41.55,41.58,17735.0,41.75,41.78,41.55,41.58,17735.0
2016-01-13 10:20:00,41.59,41.73,41.59,41.71,13500.0,41.59,41.73,41.59,41.71,13500.0
2016-01-13 10:30:00,41.69,41.69,41.5,41.5,16139.0,41.69,41.69,41.5,41.5,16139.0
2016-01-13 10:40:00,41.5,41.59,41.48,41.52,29905.0,41.5,41.59,41.48,41.52,29905.0
2016-01-13 10:50:00,41.53,41.59,41.5,41.53,20432.0,41.53,41.59,41.5,41.53,20432.0
2016-01-13 11:00:00,41.52,41.54,41.33,41.33,15733.0,41.52,41.54,41.33,41.33,15733.0
2016-01-13 11:10:00,41.32,41.47,41.31,41.43,23842.0,41.32,41.47,41.31,41.43,23842.0
2016-01-13 11:20:00,41.44,41.44,41.35,41.36,14979.0,41.44,41.44,41.35,41.36,14979.0
2016-01-13 11:30:00,41.36,41.38,41.29,41.3,29315.0,41.36,41.38,41.29,41.3,29315.0
2016-01-13 11:40:00,41.3,41.35,41.21,41.21,9560.0,41.3,41.35,41.21,41.21,9560.0
2016-01-13 11:50:00,41.21,41.26,41.07,41.14,15817.0,41.21,41.26,41.07,41.14,15817.0
2016-01-13 12:00:00,41.15,41.26,41.14,41.17,15564.0,41.15,41.26,41.14,41.17,15564.0
2016-01-13 12:10:00,41.18,41.2,41.1,41.12,28425.0,41.18,41.2,41.1,41.12,28425.0
2016-01-13 12:20:00,41.12,41.2,41.09,41.12,14728.0,41.12,41.2,41.09,41.12,14728.0
2016-01-13 12:30:00,41.12,41.12,40.88,40.88,24291.0,41.12,41.12,40.88,40.88,24291.0
2016-01-13 12:40:00,40.88,40.89,40.77,40.87,80738.0,40.88,40.89,40.77,40.87,80738.0
2016-01-13 12:50:00,40.85,40.9,40.75,40.9,23019.0,40.85,40.9,40.75,40.9,23019.0
2016-01-13 13:00:00,40.89,40.95,40.83,40.95,19346.0,40.89,40.95,40.83,40.95,19346.0
2016-01-13 13:10:00,40.96,41.01,40.94,40.96,31495.0,40.96,41.01,40.94,40.96,31495.0
2016-01-13 13:20:00,40.96,40.97,40.87,40.87,16206.0,40.96,40.97,40.87,40.87,16206.0
2016-01-13 13:30:00,40.88,40.91,40.84,40.84,26867.0,40.88,40.91,40.84,40.84,26867.0
2016-01-13 13:40:00,40.84,40.87,40.73,40.73,25074.0,40.84,40.87,40.73,40.73,25074.0
2016-01-13 13:50:00,40.73,40.8,40.71,40.72,45712.0,40.73,40.8,40.71,40.72,45712.0
2016-01-13 14:00:00,40.72,40.8,40.62,40.69,29203.0,40.72,40.8,40.62,40.69,29203.0
2016-01-13 14:10:00,40.68,40.79,40.63,40.67,33837.0,40.68,40.79,40.63,40.67,33837.0
2016-01-13 14:20:00,40.68,40.79,40.62,40.76,90201.0,40.68,40.79,40.62,40.76,90201.0
2016-01-13 14:30:00,40.76,40.76,40.52,40.62,40121.0,40.76,40.76,40.52,40.62,40121.0
2016-01-13 14:40:00,40.61,40.61,40.36,40.49,51074.0,40.61,40.61,40.36,40.49,51074.0
2016-01-13 14:50:00,40.5,40.75,40.5,40.75,17419.0,40.5,40.75,40.5,40.75,17419.0
2016-01-13 15:00:00,40.74,40.8,40.69,40.74,22798.0,40.74,40.8,40.69,40.74,22798.0
2016-01-13 15:10:00,40.73,40.86,40.64,40.86,34139.0,40.73,40.86,40.64,40.86,34139.0
2016-01-13 15:20:00,40.85,40.94,40.79,40.88,35730.0,40.85,40.94,40.79,40.88,35730.0
2016-01-13 15:30:00,40.86,40.88,40.72,40.78,43318.0,40.86,40.88,40.72,40.78,43318.0
2016-01-13 15:40:00,40.79,40.89,40.59,40.61,47077.0,40.79,40.89,40.59,40.61,47077.0
2016-01-13 15:50:00,40.61,40.63,40.48,40.53,186224.0,40.61,40.63,40.48,40.53,186224.0
2016-01-14 09:30:00,40.83,40.85,40.2,40.48,17310.0,40.83,40.85,40.2,40.48,17310.0
2016-01-14 09:40:00,40.56,40.78,40.39,40.58,58740.0,40.56,40.78,40.39,40.58,58740.0
2016-01-14 09:50:00,40.62,40.62,40.27,40.41,30612.0,40.62,40.62,40.27,40.41,30612.0
2016-01-14 10:00:00,40.42,40.45,40.31,40.38,23300.0,40.42,40.45,40.31,40.38,23300.0
2016-01-14 10:10:00,40.34,40.68,40.3,40.68,28130.0,40.34,40.68,40.3,40.68,28130.0
2016-01-14 10:20:00,40.73,40.83,40.62,40.8,24596.0,40.73,40.83,40.62,40.8,24596.0
2016-01-14 10:30:00,40.82,41.02,40.75,40.98,44354.0,40.82,41.02,40.75,40.98,44354.0
2016-01-14 10:40:00,40.98,41.11,40.9,41.0,21271.0,40.98,41.11,40.9,41.0,21271.0
2016-01-14 10:50:00,41.03,41.04,40.73,40.74,25500.0,41.03,41.04,40.73,40.74,25500.0
2016-01-14 11:00:00,40.78,40.8,40.64,40.67,17393.0,40.78,40.8,40.64,40.67,17393.0
2016-01-14 11:10:00,40.68,40.75,40.58,40.58,19586.0,40.68,40.75,40.58,40.58,19586.0
2016-01-14 11:20:00,40.55,40.67,40.47,40.64,22628.0,40.55,40.67,40.47,40.64,22628.0
2016-01-14 11:30:00,40.67,40.7,40.51,40.55,12847.0,40.67,40.7,40.51,40.55,12847.0
2016-01-14 11:40:00,40.57,40.77,40.57,40.76,17855.0,40.57,40.77,40.57,40.76,17855.0
2016-01-14 11:50:00,40.74,40.79,40.69,40.78,14931.0,40.74,40.79,40.69,40.78,14931.0
2016-01-14 12:00:00,40.78,40.89,40.76,40.76,11355.0,40.78,40.89,40.76,40.76,11355.0
2016-01-14 12:10:00,40.75,40.87,40.69,40.87,11842.0,40.75,40.87,40.69,40.87,11842.0
2016-01-14 12:20:00,40.88,40.92,40.76,40.85,29160.0,40.88,40.92,40.76,40.85,29160.0
2016-01-14 12:30:00,40.84,41.02,40.83,41.01,9905.0,40.84,41.02,40.83,41.01,9905.0
2016-01-14 12:40:00,41.05,41.09,40.99,41.06,13427.0,41.05,41.09,40.99,41.06,13427.0
2016-01-14 12:50:00,41.06,41.11,40.97,41.05,12506.0,41.06,41.11,40.97,41.05,12506.0
2016-01-14 13:00:00,41.04,41.16,41.03,41.13,19793.0,41.04,41.16,41.03,41.13,19793.0
2016-01-14 13:10:00,41.16,41.2,41.09,41.2,115445.0,41.16,41.2,41.09,41.2,115445.0
2016-01-14 13:20:00,41.21,41.32,41.21,41.25,20148.0,41.21,41.32,41.21,41.25,20148.0
2016-01-14 13:30:00,41.23,41.31,41.22,41.26,16078.0,41.23,41.31,41.22,41.26,16078.0
2016-01-14 13:40:00,41.26,41.27,41.2,41.21,22291.0,41.26,41.27,41.2,41.21,22291.0
2016-01-14 13:50:00,41.24,41.35,41.2,41.32,22492.0,41.24,41.35,41.2,41.32,22492.0
2016-01-14 14:00:00,41.33,41.37,41.3,41.35,15359.0,41.33,41.37,41.3,41.35,15359.0
2016-01-14 14:10:00,41.36,41.47,41.3,41.39,17697.0,41.36,41.47,41.3,41.39,17697.0
2016-01-14 14:20:00,41.4,41.52,41.37,41.48,48821.0,41.4,41.52,41.37,41.48,48821.0
2016-01-14 14:30:00,41.5,41.53,41.46,41.47,16041.0,41.5,41.53,41.46,41.47,16041.0
2016-01-14 14:40:00,41.48,41.59,41.48,41.55,50164.0,41.48,41.59,41.48,41.55,50164.0
2016-01-14 14:50:00,41.56,41.62,41.54,41.6,29044.0,41.56,41.62,41.54,41.6,29044.0
2016-01-14 15:00:00,41.58,41.6,41.53,41.56,26146.0,41.58,41.6,41.53,41.56,26146.0
2016-01-14 15:10:00,41.57,41.59,41.46,41.46,19401.0,41.57,41.59,41.46,41.46,19401.0
2016-01-14 15:20:00,41.47,41.49,41.33,41.33,23296.0,41.47,41.49,41.33,41.33,23296.0
2016-01-14 15:30:00,41.32,41.37,41.2,41.22,42991.0,41.32,41.37,41.2,41.22,42991.0
2016-01-14 15:40:00,41.21,41.38,41.2,41.28,62057.0,41.21,41.38,41.2,41.28,62057.0
2016-01-14 15:50:00,41.29,41.34,41.2,41.24,99540.0,41.29,41.34,41.2,41.24,99540.0
2016-01-15 09:30:00,40.12,40.57,40.11,40.54,28494.0,40.12,40.57,40.11,40.54,28494.0
2016-01-15 09:40:00,40.54,40.72,40.42,40.65,11850.0,40.54,40.72,40.42,40.65,11850.0
2016-01-15 09:50:00,40.66,40.66,40.4,40.41,10449.0,40.66,40.66,40.4,40.41,10449.0
2016-01-15 10:00:00,40.4,40.58,40.35,40.53,14687.0,40.4,40.58,40.35,40.53,14687.0
2016-01-15 10:10:00,40.53,40.54,40.32,40.5,15550.0,40.53,40.54,40.32,40.5,15550.0
2016-01-15 10:20:00,40.52,40.75,40.52,40.58,16711.0,40.52,40.75,40.52,40.58,16711.0
2016-01-15 10:30:00,40.56,40.76,40.56,40.76,13233.0,40.56,40.76,40.56,40.76,13233.0
2016-01-15 10:40:00,40.76,40.78,40.6,40.75,12508.0,40.76,40.78,40.6,40.75,12508.0
2016-01-15 10:50:00,40.75,40.75,40.52,40.58,10700.0,40.75,40.75,40.52,40.58,10700.0
2016-01-15 11:00:00,40.56,40.58,40.4,40.41,16619.0,40.56,40.58,40.4,40.41,16619.0
2016-01-15 11:10:00,40.4,40.57,40.33,40.43,12263.0,40.4,40.57,40.33,40.43,12263.0
2016-01-15 11:20:00,40.42,40.6,40.39,40.49,12901.0,40.42,40.6,40.39,40.49,12901.0
2016-01-15 11:30:00,40.53,40.53,40.4,40.42,20337.0,40.53,40.53,40.4,40.42,20337.0
2016-01-15 11:40:00,40.44,40.5,40.38,40.44,11374.0,40.44,40.5,40.38,40.44,11374.0
2016-01-15 11:50:00,40.4,40.47,40.33,40.46,9315.0,40.4,40.47,40.33,40.46,9315.0
2016-01-15 12:00:00,40.41,40.42,40.26,40.3,61926.0,40.41,40.42,40.26,40.3,61926.0
2016-01-15 12:10:00,40.32,40.38,40.18,40.21,12025.0,40.32,40.38,40.18,40.21,12025.0
2016-01-15 12:20:00,40.21,40.26,40.11,40.15,10807.0,40.21,40.26,40.11,40.15,10807.0
2016-01-15 12:30:00,40.12,40.12,39.97,40.02,13804.0,40.12,40.12,39.97,40.02,13804.0
2016-01-15 12:40:00,40.01,40.22,40.01,40.18,10806.0,40.01,40.22,40.01,40.18,10806.0
2016-01-15 12:50:00,40.18,40.26,40.1,40.1,24436.0,40.18,40.26,40.1,40.1,24436.0
2016-01-15 13:00:00,40.1,40.1,39.92,39.95,26245.0,40.1,40.1,39.92,39.95,26245.0
2016-01-15 13:10:00,39.95,40.15,39.94,40.14,19188.0,39.95,40.15,39.94,40.14,19188.0
2016-01-15 13:20:00,40.14,40.24,40.09,40.14,29784.0,40.14,40.24,40.09,40.14,29784.0
2016-01-15 13:30:00,40.12,40.15,40.08,40.13,31508.0,40.12,40.15,40.08,40.13,31508.0
2016-01-15 13:40:00,40.13,40.47,40.12,40.35,68225.0,40.13,40.47,40.12,40.35,68225.0
2016-01-15 13:50:00,40.34,40.47,40.32,40.44,11944.0,40.34,40.47,40.32,40.44,11944.0
2016-01-15 14:00:00,40.44,40.45,40.31,40.45,17390.0,40.44,40.45,40.31,40.45,17390.0
2016-01-15 14:10:00,40.44,40.51,40.36,40.38,19679.0,40.44,40.51,40.36,40.38,19679.0
2016-01-15 14:20:00,40.38,40.45,40.32,40.34,13678.0,40.38,40.45,40.32,40.34,13678.0
2016-01-15 14:30:00,40.33,40.38,40.28,40.34,15433.0,40.33,40.38,40.28,40.34,15433.0
2016-01-15 14:40:00,40.35,40.47,40.35,40.47,11839.0,40.35,40.47,40.35,40.47,11839.0
2016-01-15 14:50:00,40.48,40.75,40.47,40.73,16608.0,40.48,40.75,40.47,40.73,16608.0
2016-01-15 15:00:00,40.73,40.91,40.7,40.8,32045.0,40.73,40.91,40.7,40.8,32045.0
2016-01-15 15:10:00,40.79,40.81,40.57,40.59,27404.0,40.79,40.81,40.57,40.59,27404.0
2016-01-15 15:20:00,40.59,40.84,40.59,40.82,26459.0,40.59,40.84,40.59,40.82,26459.0
2016-01-15 15:30:00,40.83,40.86,40.72,40.78,55702.0,40.83,40.86,40.72,40.78,55702.0
2016-01-15 15:40:00,40.78,40.9,40.74,40.89,54083.0,40.78,40.9,40.74,40.89,54083.0
2016-01-15 15:50:00,40.89,40.97,40.86,40.96,122640.0,40.89,40.97,40.86,40.96,122640.0
2016-01-19 09:30:00,41.26,41.36,40.87,41.03,23797.0,41.26,41.36,40.87,41.03,23797.0
2016-01-19 09:40:00,41.01,41.08,40.91,40.95,5300.0,41.01,41.08,40.91,40.95,5300.0
2016-01-19 09:50:00,40.97,41.04,40.9,41.03,4100.0,40.97,41.04,40.9,41.03,4100.0
2016-01-19 10:00:00,41.04,41.16,40.98,41.05,23454.0,41.04,41.16,40.98,41.05,23454.0
2016-01-19 10:10:00,41.07,41.13,41.05,41.12,18057.0,41.07,41.13,41.05,41.12,18057.0
2016-01-19 10:20:00,41.13,41.27,41.13,41.24,7830.0,41.13,41.27,41.13,41.24,7830.0
2016-01-19 10:30:00,41.22,41.29,41.16,41.16,11332.0,41.22,41.29,41.16,41.16,11332.0
2016-01-19 10:40:00,41.15,41.2,41.11,41.19,8124.0,41.15,41.2,41.11,41.19,8124.0
2016-01-19 10:50:00,41.19,41.19,40.96,40.96,10385.0,41.19,41.19,40.96,40.96,10385.0
2016-01-19 11:00:00,40.97,41.05,40.97,41.05,12611.0,40.97,41.05,40.97,41.05,12611.0
2016-01-19 11:10:00,41.05,41.05,40.81,40.81,14722.0,41.05,41.05,40.81,40.81,14722.0
2016-01-19 11:20:00,40.83,40.97,40.83,40.96,17547.0,40.83,40.97,40.83,40.96,17547.0
2016-01-19 11:30:00,40.97,41.06,40.94,41.06,9683.0,40.97,41.06,40.94,41.06,9683.0
2016-01-19 11:40:00,41.04,41.08,41.01,41.02,5500.0,41.04,41.08,41.01,41.02,5500.0
2016-01-19 11:50:00,41.0,41.03,40.95,40.95,15597.0,41.0,41.03,40.95,40.95,15597.0
2016-01-19 12:00:00,40.96,41.0,40.82,40.82,7519.0,40.96,41.0,40.82,40.82,7519.0
2016-01-19 12:10:00,40.83,40.9,40.69,40.75,34730.0,40.83,40.9,40.69,40.75,34730.0
2016-01-19 12:20:00,40.73,40.84,40.71,40.84,14835.0,40.73,40.84,40.71,40.84,14835.0
2016-01-19 12:30:00,40.81,40.91,40.81,40.85,4200.0,40.81,40.91,40.81,40.85,4200.0
2016-01-19 12:40:00,40.85,40.9,40.76,40.76,5300.0,40.85,40.9,40.76,40.76,5300.0
2016-01-19 12:50:00,40.74,40.77,40.7,40.72,6202.0,40.74,40.77,40.7,40.72,6202.0
2016-01-19 13:00:00,40.73,40.81,40.68,40.77,8655.0,40.73,40.81,40.68,40.77,8655.0
2016-01-19 13:10:00,40.76,40.91,40.74,40.91,7189.0,40.76,40.91,40.74,40.91,7189.0
2016-01-19 13:20:00,40.91,40.93,40.8,40.84,5069.0,40.91,40.93,40.8,40.84,5069.0
2016-01-19 13:30:00,40.83,40.85,40.76,40.84,8603.0,40.83,40.85,40.76,40.84,8603.0
2016-01-19 13:40:00,40.86,40.86,40.73,40.78,9488.0,40.86,40.86,40.73,40.78,9488.0
2016-01-19 13:50:00,40.79,40.79,40.69,40.71,5743.0,40.79,40.79,40.69,40.71,5743.0
2016-01-19 14:00:00,40.71,40.72,40.55,40.55,6221.0,40.71,40.72,40.55,40.55,6221.0
2016-01-19 14:10:00,40.55,40.55,40.4,40.43,7473.0,40.55,40.55,40.4,40.43,7473.0
2016-01-19 14:20:00,40.42,40.56,40.38,40.52,14755.0,40.42,40.56,40.38,40.52,14755.0
2016-01-19 14:30:00,40.52,40.54,40.44,40.49,7739.0,40.52,40.54,40.44,40.49,7739.0
2016-01-19 14:40:00,40.49,40.5,40.29,40.35,32087.0,40.49,40.5,40.29,40.35,32087.0
2016-01-19 14:50:00,40.33,40.48,40.31,40.46,41673.0,40.33,40.48,40.31,40.46,41673.0
2016-01-19 15:00:00,40.46,40.66,40.44,40.63,17000.0,40.46,40.66,40.44,40.63,17000.0
2016-01-19 15:10:00,40.64,40.68,40.5,40.52,21590.0,40.64,40.68,40.5,40.52,21590.0
2016-01-19 15:20:00,40.53,40.84,40.51,40.84,17778.0,40.53,40.84,40.51,40.84,17778.0
2016-01-19 15:30:00,40.83,40.89,40.68,40.71,27289.0,40.83,40.89,40.68,40.71,27289.0
2016-01-19 15:40:00,40.72,40.92,40.69,40.91,24262.0,40.72,40.92,40.69,40.91,24262.0
2016-01-19 15:50:00,40.92,40.94,40.67,40.7,58025.0,40.92,40.94,40.67,40.7,58025.0
2016-01-20 09:30:00,39.98,40.41,39.66,40.25,25490.0,39.98,40.41,39.66,40.25,25490.0
2016-01-20 09:40:00,40.27,40.36,40.17,40.22,27252.0,40.27,40.36,40.17,40.22,27252.0
2016-01-20 09:50:00,40.21,40.28,40.07,40.11,26772.0,40.21,40.28,40.07,40.11,26772.0
2016-01-20 10:00:00,40.15,40.24,40.12,40.23,28674.0,40.15,40.24,40.12,40.23,28674.0
2016-01-20 10:10:00,40.18,40.28,40.15,40.17,28887.0,40.18,40.28,40.15,40.17,28887.0
2016-01-20 10:20:00,40.17,40.3,40.15,40.22,17930.0,40.17,40.3,40.15,40.22,17930.0
2016-01-20 10:30:00,40.2,40.25,40.09,40.11,43285.0,40.2,40.25,40.09,40.11,43285.0
2016-01-20 10:40:00,40.13,40.24,40.04,40.21,15246.0,40.13,40.24,40.04,40.21,15246.0
2016-01-20 10:50:00,40.22,40.25,40.06,40.1,30139.0,40.22,40.25,40.06,40.1,30139.0
2016-01-20 11:00:00,40.1,40.28,40.1,40.14,28003.0,40.1,40.28,40.1,40.14,28003.0
2016-01-20 11:10:00,40.14,40.39,40.12,40.36,17080.0,40.14,40.39,40.12,40.36,17080.0
2016-01-20 11:20:00,40.35,40.41,40.29,40.37,26472.0,40.35,40.41,40.29,40.37,26472.0
2016-01-20 11:30:00,40.37,40.55,40.37,40.43,11650.0,40.37,40.55,40.37,40.43,11650.0
2016-01-20 11:40:00,40.44,40.44,40.26,40.26,13503.0,40.44,40.44,40.26,40.26,13503.0
2016-01-20 11:50:00,40.25,40.29,40.14,40.22,15681.0,40.25,40.29,40.14,40.22,15681.0
2016-01-20 12:00:00,40.21,40.27,40.09,40.13,12500.0,40.21,40.27,40.09,40.13,12500.0
2016-01-20 12:10:00,40.14,40.19,40.1,40.12,12057.0,40.14,40.19,40.1,40.12,12057.0
2016-01-20 12:20:00,40.14,40.16,39.86,39.86,23731.0,40.14,40.16,39.86,39.86,23731.0
2016-01-20 12:30:00,39.88,40.0,39.88,39.99,8000.0,39.88,40.0,39.88,39.99,8000.0
2016-01-20 12:40:00,39.98,40.01,39.94,39.98,7112.0,39.98,40.01,39.94,39.98,7112.0
2016-01-20 12:50:00,39.96,40.28,39.95,40.25,12272.0,39.96,40.28,39.95,40.25,12272.0
2016-01-20 13:00:00,40.28,40.33,40.21,40.25,8615.0,40.28,40.33,40.21,40.25,8615.0
2016-01-20 13:10:00,40.24,40.24,40.05,40.08,8649.0,40.24,40.24,40.05,40.08,8649.0
2016-01-20 13:20:00,40.03,40.17,40.03,40.14,10105.0,40.03,40.17,40.03,40.14,10105.0
2016-01-20 13:30:00,40.15,40.3,40.15,40.3,14357.0,40.15,40.3,40.15,40.3,14357.0
2016-01-20 13:40:00,40.29,40.53,40.29,40.51,11672.0,40.29,40.53,40.29,40.51,11672.0
2016-01-20 13:50:00,40.52,40.59,40.5,40.52,9221.0,40.52,40.59,40.5,40.52,9221.0
2016-01-20 14:00:00,40.49,40.51,40.39,40.46,8320.0,40.49,40.51,40.39,40.46,8320.0
2016-01-20 14:10:00,40.48,40.66,40.48,40.63,12057.0,40.48,40.66,40.48,40.63,12057.0
2016-01-20 14:20:00,40.63,40.67,40.55,40.58,10640.0,40.63,40.67,40.55,40.58,10640.0
2016-01-20 14:30:00,40.6,40.64,40.49,40.64,16264.0,40.6,40.64,40.49,40.64,16264.0
2016-01-20 14:40:00,40.68,40.69,40.6,40.67,10690.0,40.68,40.69,40.6,40.67,10690.0
2016-01-20 14:50:00,40.66,40.93,40.66,40.78,12943.0,40.66,40.93,40.66,40.78,12943.0
2016-01-20 15:00:00,40.77,41.0,40.74,40.97,30858.0,40.77,41.0,40.74,40.97,30858.0
2016-01-20 15:10:00,40.99,41.3,40.97,41.29,27427.0,40.99,41.3,40.97,41.29,27427.0
2016-01-20 15:20:00,41.29,41.37,41.23,41.33,40664.0,41.29,41.37,41.23,41.33,40664.0
2016-01-20 15:30:00,41.32,41.34,41.13,41.22,44276.0,41.32,41.34,41.13,41.22,44276.0
2016-01-20 15:40:00,41.23,41.23,40.91,41.0,39933.0,41.23,41.23,40.91,41.0,39933.0
2016-01-20 15:50:00,40.99,41.03,40.9,40.95,111616.0,40.99,41.03,40.9,40.95,111616.0
2016-01-21 09:30:00,40.96,41.08,39.26,40.9,27756.0,40.96,41.08,39.26,40.9,27756.0
2016-01-21 09:40:00,40.9,41.0,40.4,40.51,14055.0,40.9,41.0,40.4,40.51,14055.0
2016-01-21 09:50:00,40.52,40.73,40.26,40.57,13235.0,40.52,40.73,40.26,40.57,13235.0
2016-01-21 10:00:00,40.56,40.89,40.56,40.89,33992.0,40.56,40.89,40.56,40.89,33992.0
2016-01-21 10:10:00,40.94,41.04,40.87,40.91,19664.0,40.94,41.04,40.87,40.91,19664.0
2016-01-21 10:20:00,40.9,40.98,40.77,40.82,21458.0,40.9,40.98,40.77,40.82,21458.0
2016-01-21 10:30:00,40.85,41.12,40.76,40.85,23717.0,40.85,41.12,40.76,40.85,23717.0
2016-01-21 10:40:00,40.87,41.01,40.86,40.92,15998.0,40.87,41.01,40.86,40.92,15998.0
2016-01-21 10:50:00,40.93,41.01,40.75,40.75,15248.0,40.93,41.01,40.75,40.75,15248.0
2016-01-21 11:00:00,40.78,40.9,40.67,40.82,53600.0,40.78,40.9,40.67,40.82,53600.0
2016-01-21 11:10:00,40.83,40.9,40.76,40.84,22934.0,40.83,40.9,40.76,40.84,22934.0
2016-01-21 11:20:00,40.84,40.89,40.76,40.81,16120.0,40.84,40.89,40.76,40.81,16120.0
2016-01-21 11:30:00,40.83,41.04,40.8,41.04,16219.0,40.83,41.04,40.8,41.04,16219.0
2016-01-21 11:40:00,41.03,41.11,40.91,41.11,11344.0,41.03,41.11,40.91,41.11,11344.0
2016-01-21 11:50:00,41.13,41.18,41.05,41.13,13408.0,41.13,41.18,41.05,41.13,13408.0
2016-01-21 12:00:00,41.13,41.23,41.12,41.19,13422.0,41.13,41.23,41.12,41.19,13422.0
2016-01-21 12:10:00,41.17,41.18,41.03,41.16,24531.0,41.17,41.18,41.03,41.16,24531.0
2016-01-21 12:20:00,41.16,41.18,41.06,41.16,11789.0,41.16,41.18,41.06,41.16,11789.0
2016-01-21 12:30:00,41.16,41.2,41.11,41.11,9206.0,41.16,41.2,41.11,41.11,9206.0
2016-01-21 12:40:00,41.1,41.17,41.05,41.08,13512.0,41.1,41.17,41.05,41.08,13512.0
2016-01-21 12:50:00,41.08,41.1,41.01,41.05,10799.0,41.08,41.1,41.01,41.05,10799.0
2016-01-21 13:00:00,41.07,41.19,41.06,41.17,8350.0,41.07,41.19,41.06,41.17,8350.0
2016-01-21 13:10:00,41.18,41.19,41.02,41.07,9984.0,41.18,41.19,41.02,41.07,9984.0
2016-01-21 13:20:00,41.06,41.06,40.91,40.93,8558.0,41.06,41.06,40.91,40.93,8558.0
2016-01-21 13:30:00,40.94,40.96,40.8,40.93,13859.0,40.94,40.96,40.8,40.93,13859.0
2016-01-21 13:40:00,40.95,41.09,40.94,41.08,9723.0,40.95,41.09,40.94,41.08,9723.0
2016-01-21 13:50:00,41.08,41.09,40.93,40.97,8850.0,41.08,41.09,40.93,40.97,8850.0
2016-01-21 14:00:00,40.97,41.0,40.88,40.88,10696.0,40.97,41.0,40.88,40.88,10696.0
2016-01-21 14:10:00,40.87,40.87,40.65,40.67,11285.0,40.87,40.87,40.65,40.67,11285.0
2016-01-21 14:20:00,40.68,40.74,40.61,40.73,12069.0,40.68,40.74,40.61,40.73,12069.0
2016-01-21 14:30:00,40.73,40.88,40.73,40.85,11241.0,40.73,40.88,40.73,40.85,11241.0
2016-01-21 14:40:00,40.85,40.93,40.74,40.74,12864.0,40.85,40.93,40.74,40.74,12864.0
2016-01-21 14:50:00,40.75,41.06,40.75,40.97,17484.0,40.75,41.06,40.75,40.97,17484.0
2016-01-21 15:00:00,40.96,40.97,40.77,40.8,28878.0,40.96,40.97,40.77,40.8,28878.0
2016-01-21 15:10:00,40.81,40.9,40.76,40.82,18775.0,40.81,40.9,40.76,40.82,18775.0
2016-01-21 15:20:00,40.84,40.86,40.73,40.81,21152.0,40.84,40.86,40.73,40.81,21152.0
2016-01-21 15:30:00,40.82,40.98,40.82,40.96,28407.0,40.82,40.98,40.82,40.96,28407.0
2016-01-21 15:40:00,40.97,41.03,40.85,40.87,32702.0,40.97,41.03,40.85,40.87,32702.0
2016-01-21 15:50:00,40.88,40.89,40.68,40.69,137086.0,40.88,40.89,40.68,40.69,137086.0
2016-01-22 09:30:00,41.14,41.33,40.91,41.16,23408.0,41.14,41.33,40.91,41.16,23408.0
2016-01-22 09:40:00,41.12,41.21,40.88,41.21,25709.0,41.12,41.21,40.88,41.21,25709.0
2016-01-22 09:50:00,41.26,41.44,41.26,41.43,6421.0,41.26,41.44,41.26,41.43,6421.0
2016-01-22 10:00:00,41.48,41.56,41.39,41.45,8600.0,41.48,41.56,41.39,41.45,8600.0
2016-01-22 10:10:00,41.45,41.51,41.37,41.38,19757.0,41.45,41.51,41.37,41.38,19757.0
2016-01-22 10:20:00,41.35,41.39,41.27,41.27,14835.0,41.35,41.39,41.27,41.27,14835.0
2016-01-22 10:30:00,41.28,41.37,41.25,41.3,13234.0,41.28,41.37,41.25,41.3,13234.0
2016-01-22 10:40:00,41.3,41.31,41.2,41.27,9404.0,41.3,41.31,41.2,41.27,9404.0
2016-01-22 10:50:00,41.25,41.28,41.2,41.22,12664.0,41.25,41.28,41.2,41.22,12664.0
2016-01-22 11:00:00,41.23,41.31,41.23,41.26,12755.0,41.23,41.31,41.23,41.26,12755.0
2016-01-22 11:10:00,41.25,41.32,41.2,41.32,15695.0,41.25,41.32,41.2,41.32,15695.0
2016-01-22 11:20:00,41.3,41.39,41.29,41.32,9173.0,41.3,41.39,41.29,41.32,9173.0
2016-01-22 11:30:00,41.33,41.33,41.23,41.23,8780.0,41.33,41.33,41.23,41.23,8780.0
2016-01-22 11:40:00,41.24,41.31,41.22,41.23,13784.0,41.24,41.31,41.22,41.23,13784.0
2016-01-22 11:50:00,41.24,41.3,41.22,41.27,9461.0,41.24,41.3,41.22,41.27,9461.0
2016-01-22 12:00:00,41.29,41.41,41.27,41.41,8862.0,41.29,41.41,41.27,41.41,8862.0
2016-01-22 12:10:00,41.44,41.46,41.39,41.41,10876.0,41.44,41.46,41.39,41.41,10876.0
2016-01-22 12:20:00,41.42,41.47,41.39,41.42,11957.0,41.42,41.47,41.39,41.42,11957.0
2016-01-22 12:30:00,41.42,41.47,41.38,41.47,11992.0,41.42,41.47,41.38,41.47,11992.0
2016-01-22 12:40:00,41.49,41.5,41.35,41.38,10200.0,41.49,41.5,41.35,41.38,10200.0
2016-01-22 12:50:00,41.39,41.55,41.38,41.53,17049.0,41.39,41.55,41.38,41.53,17049.0
2016-01-22 13:00:00,41.52,41.53,41.45,41.45,12975.0,41.52,41.53,41.45,41.45,12975.0
2016-01-22 13:10:00,41.45,41.47,41.41,41.47,11420.0,41.45,41.47,41.41,41.47,11420.0
2016-01-22 13:20:00,41.47,41.57,41.47,41.55,15482.0,41.47,41.57,41.47,41.55,15482.0
2016-01-22 13:30:00,41.54,41.58,41.52,41.53,12200.0,41.54,41.58,41.52,41.53,12200.0
2016-01-22 13:40:00,41.54,41.58,41.53,41.58,13443.0,41.54,41.58,41.53,41.58,13443.0
2016-01-22 13:50:00,41.59,41.66,41.57,41.65,13095.0,41.59,41.66,41.57,41.65,13095.0
2016-01-22 14:00:00,41.65,41.7,41.64,41.69,17050.0,41.65,41.7,41.64,41.69,17050.0
2016-01-22 14:10:00,41.69,41.73,41.67,41.72,16068.0,41.69,41.73,41.67,41.72,16068.0
2016-01-22 14:20:00,41.71,41.71,41.62,41.62,20382.0,41.71,41.71,41.62,41.62,20382.0
2016-01-22 14:30:00,41.61,41.66,41.53,41.54,22040.0,41.61,41.66,41.53,41.54,22040.0
2016-01-22 14:40:00,41.55,41.63,41.5,41.61,17757.0,41.55,41.63,41.5,41.61,17757.0
2016-01-22 14:50:00,41.63,41.66,41.58,41.64,20577.0,41.63,41.66,41.58,41.64,20577.0
2016-01-22 15:00:00,41.63,41.64,41.44,41.44,24162.0,41.63,41.64,41.44,41.44,24162.0
2016-01-22 15:10:00,41.44,41.58,41.42,41.54,21843.0,41.44,41.58,41.42,41.54,21843.0
2016-01-22 15:20:00,41.53,41.69,41.53,41.65,21657.0,41.53,41.69,41.53,41.65,21657.0
2016-01-22 15:30:00,41.65,41.66,41.55,41.66,26856.0,41.65,41.66,41.55,41.66,26856.0
2016-01-22 15:40:00,41.67,41.7,41.62,41.69,30706.0,41.67,41.7,41.62,41.69,30706.0
2016-01-22 15:50:00,41.68,41.74,41.67,41.72,80544.0,41.68,41.74,41.67,41.72,80544.0
2016-01-25 09:30:00,41.55,41.96,41.54,41.6,15239.0,41.55,41.96,41.54,41.6,15239.0
2016-01-25 09:40:00,41.57,41.57,41.26,41.26,6598.0,41.57,41.57,41.26,41.26,6598.0
2016-01-25 09:50:00,41.21,41.51,41.21,41.37,5634.0,41.21,41.51,41.21,41.37,5634.0
2016-01-25 10:00:00,41.37,41.48,41.29,41.31,7000.0,41.37,41.48,41.29,41.31,7000.0
2016-01-25 10:10:00,41.25,41.3,41.11,41.28,32874.0,41.25,41.3,41.11,41.28,32874.0
2016-01-25 10:20:00,41.27,41.46,41.19,41.44,14000.0,41.27,41.46,41.19,41.44,14000.0
2016-01-25 10:30:00,41.41,41.47,41.26,41.3,11345.0,41.41,41.47,41.26,41.3,11345.0
2016-01-25 10:40:00,41.31,41.31,41.16,41.23,10700.0,41.31,41.31,41.16,41.23,10700.0
2016-01-25 10:50:00,41.2,41.27,41.17,41.2,11200.0,41.2,41.27,41.17,41.2,11200.0
2016-01-25 11:00:00,41.15,41.15,41.03,41.08,10011.0,41.15,41.15,41.03,41.08,10011.0
2016-01-25 11:10:00,41.08,41.12,41.02,41.03,13289.0,41.08,41.12,41.02,41.03,13289.0
2016-01-25 11:20:00,41.01,41.13,41.0,41.13,8792.0,41.01,41.13,41.0,41.13,8792.0
2016-01-25 11:30:00,41.12,41.17,41.1,41.17,9000.0,41.12,41.17,41.1,41.17,9000.0
2016-01-25 11:40:00,41.17,41.21,41.11,41.11,10329.0,41.17,41.21,41.11,41.11,10329.0
2016-01-25 11:50:00,41.12,41.21,41.12,41.12,10800.0,41.12,41.21,41.12,41.12,10800.0
2016-01-25 12:00:00,41.1,41.2,41.09,41.17,12306.0,41.1,41.2,41.09,41.17,12306.0
2016-01-25 12:10:00,41.17,41.27,41.17,41.25,16030.0,41.17,41.27,41.17,41.25,16030.0
2016-01-25 12:20:00,41.25,41.29,41.22,41.25,11377.0,41.25,41.29,41.22,41.25,11377.0
2016-01-25 12:30:00,41.25,41.33,41.25,41.33,11428.0,41.25,41.33,41.25,41.33,11428.0
2016-01-25 12:40:00,41.33,41.38,41.29,41.31,6505.0,41.33,41.38,41.29,41.31,6505.0
2016-01-25 12:50:00,41.31,41.34,41.27,41.34,8100.0,41.31,41.34,41.27,41.34,8100.0
2016-01-25 13:00:00,41.34,41.5,41.34,41.42,16016.0,41.34,41.5,41.34,41.42,16016.0
2016-01-25 13:10:00,41.42,41.47,41.39,41.43,7847.0,41.42,41.47,41.39,41.43,7847.0
2016-01-25 13:20:00,41.43,41.46,41.42,41.42,8916.0,41.43,41.46,41.42,41.42,8916.0
2016-01-25 13:30:00,41.42,41.44,41.31,41.32,15012.0,41.42,41.44,41.31,41.32,15012.0
2016-01-25 13:40:00,41.3,41.36,41.22,41.22,11048.0,41.3,41.36,41.22,41.22,11048.0
2016-01-25 13:50:00,41.22,41.27,41.2,41.2,11177.0,41.22,41.27,41.2,41.2,11177.0
2016-01-25 14:00:00,41.2,41.27,41.15,41.26,11426.0,41.2,41.27,41.15,41.26,11426.0
2016-01-25 14:10:00,41.26,41.29,41.21,41.28,15645.0,41.26,41.29,41.21,41.28,15645.0
2016-01-25 14:20:00,41.29,41.3,41.21,41.29,13980.0,41.29,41.3,41.21,41.29,13980.0
2016-01-25 14:30:00,41.27,41.32,41.25,41.32,10985.0,41.27,41.32,41.25,41.32,10985.0
2016-01-25 14:40:00,41.31,41.32,41.21,41.21,12839.0,41.31,41.32,41.21,41.21,12839.0
2016-01-25 14:50:00,41.2,41.29,41.18,41.27,10538.0,41.2,41.29,41.18,41.27,10538.0
2016-01-25 15:00:00,41.28,41.34,41.23,41.23,19447.0,41.28,41.34,41.23,41.23,19447.0
2016-01-25 15:10:00,41.22,41.22,41.08,41.1,16167.0,41.22,41.22,41.08,41.1,16167.0
2016-01-25 15:20:00,41.1,41.16,41.02,41.09,31275.0,41.1,41.16,41.02,41.09,31275.0
2016-01-25 15:30:00,41.11,41.12,41.02,41.04,42316.0,41.11,41.12,41.02,41.04,42316.0
2016-01-25 15:40:00,41.05,41.1,41.01,41.09,51198.0,41.05,41.1,41.01,41.09,51198.0
2016-01-25 15:50:00,41.1,41.18,41.06,41.12,135197.0,41.1,41.18,41.06,41.12,135197.0
2016-01-26 09:30:00,41.33,41.54,41.32,41.39,11032.0,41.33,41.54,41.32,41.39,11032.0
2016-01-26 09:40:00,41.43,41.43,41.14,41.15,15398.0,41.43,41.43,41.14,41.15,15398.0
2016-01-26 09:50:00,41.15,41.4,41.12,41.39,5000.0,41.15,41.4,41.12,41.39,5000.0
2016-01-26 10:00:00,41.37,41.51,41.35,41.43,16258.0,41.37,41.51,41.35,41.43,16258.0
2016-01-26 10:10:00,41.44,41.78,41.43,41.77,27094.0,41.44,41.78,41.43,41.77,27094.0
2016-01-26 10:20:00,41.73,41.83,41.66,41.77,11895.0,41.73,41.83,41.66,41.77,11895.0
2016-01-26 10:30:00,41.79,41.8,41.69,41.72,15152.0,41.79,41.8,41.69,41.72,15152.0
2016-01-26 10:40:00,41.75,41.83,41.72,41.8,16499.0,41.75,41.83,41.72,41.8,16499.0
2016-01-26 10:50:00,41.8,41.83,41.73,41.79,13289.0,41.8,41.83,41.73,41.79,13289.0
2016-01-26 11:00:00,41.8,41.97,41.76,41.79,12470.0,41.8,41.97,41.76,41.79,12470.0
2016-01-26 11:10:00,41.79,41.85,41.69,41.82,9201.0,41.79,41.85,41.69,41.82,9201.0
2016-01-26 11:20:00,41.84,41.84,41.71,41.83,12367.0,41.84,41.84,41.71,41.83,12367.0
2016-01-26 11:30:00,41.82,41.82,41.72,41.75,10208.0,41.82,41.82,41.72,41.75,10208.0
2016-01-26 11:40:00,41.76,41.79,41.7,41.71,27805.0,41.76,41.79,41.7,41.71,27805.0
2016-01-26 11:50:00,41.71,41.82,41.71,41.76,9226.0,41.71,41.82,41.71,41.76,9226.0
2016-01-26 12:00:00,41.77,41.82,41.76,41.77,9639.0,41.77,41.82,41.76,41.77,9639.0
2016-01-26 12:10:00,41.76,41.93,41.71,41.93,19708.0,41.76,41.93,41.71,41.93,19708.0
2016-01-26 12:20:00,41.93,41.95,41.85,41.89,11531.0,41.93,41.95,41.85,41.89,11531.0
2016-01-26 12:30:00,41.87,41.93,41.81,41.82,7301.0,41.87,41.93,41.81,41.82,7301.0
2016-01-26 12:40:00,41.83,41.84,41.72,41.74,10037.0,41.83,41.84,41.72,41.74,10037.0
2016-01-26 12:50:00,41.75,41.75,41.69,41.71,10615.0,41.75,41.75,41.69,41.71,10615.0
2016-01-26 13:00:00,41.69,41.73,41.63,41.63,11007.0,41.69,41.73,41.63,41.63,11007.0
2016-01-26 13:10:00,41.62,41.64,41.6,41.64,11800.0,41.62,41.64,41.6,41.64,11800.0
2016-01-26 13:20:00,41.65,41.74,41.64,41.71,11059.0,41.65,41.74,41.64,41.71,11059.0
2016-01-26 13:30:00,41.72,41.72,41.67,41.68,15358.0,41.72,41.72,41.67,41.68,15358.0
2016-01-26 13:40:00,41.67,41.7,41.65,41.65,16260.0,41.67,41.7,41.65,41.65,16260.0
2016-01-26 13:50:00,41.66,41.71,41.64,41.67,11609.0,41.66,41.71,41.64,41.67,11609.0
2016-01-26 14:00:00,41.66,41.71,41.66,41.69,10875.0,41.66,41.71,41.66,41.69,10875.0
2016-01-26 14:10:00,41.69,41.75,41.68,41.72,16524.0,41.69,41.75,41.68,41.72,16524.0
2016-01-26 14:20:00,41.72,41.75,41.69,41.71,11473.0,41.72,41.75,41.69,41.71,11473.0
2016-01-26 14:30:00,41.71,41.74,41.66,41.69,12128.0,41.71,41.74,41.66,41.69,12128.0
2016-01-26 14:40:00,41.69,41.71,41.65,41.67,10344.0,41.69,41.71,41.65,41.67,10344.0
2016-01-26 14:50:00,41.68,41.77,41.67,41.72,12733.0,41.68,41.77,41.67,41.72,12733.0
2016-01-26 15:00:00,41.72,41.75,41.62,41.62,29046.0,41.72,41.75,41.62,41.62,29046.0
2016-01-26 15:10:00,41.62,41.76,41.6,41.67,17349.0,41.62,41.76,41.6,41.67,17349.0
2016-01-26 15:20:00,41.65,41.7,41.61,41.7,23561.0,41.65,41.7,41.61,41.7,23561.0
2016-01-26 15:30:00,41.69,41.8,41.67,41.8,36843.0,41.69,41.8,41.67,41.8,36843.0
2016-01-26 15:40:00,41.79,41.87,41.77,41.78,28534.0,41.79,41.87,41.77,41.78,28534.0
2016-01-26 15:50:00,41.78,41.82,41.72,41.77,112528.0,41.78,41.82,41.72,41.77,112528.0
2016-01-27 09:30:00,41.55,42.0,41.49,41.61,8832.0,41.55,42.0,41.49,41.61,8832.0
2016-01-27 09:40:00,41.63,41.77,41.49,41.7,9748.0,41.63,41.77,41.49,41.7,9748.0
2016-01-27 09:50:00,41.67,41.68,41.51,41.6,5665.0,41.67,41.68,41.51,41.6,5665.0
2016-01-27 10:00:00,41.63,41.66,41.5,41.56,14346.0,41.63,41.66,41.5,41.56,14346.0
2016-01-27 10:10:00,41.58,41.65,41.5,41.65,13604.0,41.58,41.65,41.5,41.65,13604.0
2016-01-27 10:20:00,41.65,41.69,41.53,41.57,12052.0,41.65,41.69,41.53,41.57,12052.0
2016-01-27 10:30:00,41.57,41.74,41.54,41.72,9203.0,41.57,41.74,41.54,41.72,9203.0
2016-01-27 10:40:00,41.68,41.7,41.63,41.63,7600.0,41.68,41.7,41.63,41.63,7600.0
2016-01-27 10:50:00,41.62,41.63,41.56,41.62,9240.0,41.62,41.63,41.56,41.62,9240.0
2016-01-27 11:00:00,41.63,41.7,41.61,41.67,7750.0,41.63,41.7,41.61,41.67,7750.0
2016-01-27 11:10:00,41.66,41.66,41.57,41.61,7300.0,41.66,41.66,41.57,41.61,7300.0
2016-01-27 11:20:00,41.62,41.69,41.57,41.67,10399.0,41.62,41.69,41.57,41.67,10399.0
2016-01-27 11:30:00,41.69,41.81,41.69,41.78,5000.0,41.69,41.81,41.69,41.78,5000.0
2016-01-27 11:40:00,41.79,41.9,41.73,41.82,23356.0,41.79,41.9,41.73,41.82,23356.0
2016-01-27 11:50:00,41.82,41.88,41.78,41.88,9300.0,41.82,41.88,41.78,41.88,9300.0
2016-01-27 12:00:00,41.87,41.92,41.83,41.85,8657.0,41.87,41.92,41.83,41.85,8657.0
2016-01-27 12:10:00,41.85,42.04,41.84,42.02,9264.0,41.85,42.04,41.84,42.02,9264.0
2016-01-27 12:20:00,42.02,42.03,41.89,41.9,6400.0,42.02,42.03,41.89,41.9,6400.0
2016-01-27 12:30:00,41.91,41.91,41.82,41.86,7800.0,41.91,41.91,41.82,41.86,7800.0
2016-01-27 12:40:00,41.87,41.94,41.84,41.9,8100.0,41.87,41.94,41.84,41.9,8100.0
2016-01-27 12:50:00,41.91,41.96,41.88,41.93,14030.0,41.91,41.96,41.88,41.93,14030.0
2016-01-27 13:00:00,41.93,41.94,41.87,41.9,14731.0,41.93,41.94,41.87,41.9,14731.0
2016-01-27 13:10:00,41.91,41.96,41.83,41.87,20970.0,41.91,41.96,41.83,41.87,20970.0
2016-01-27 13:20:00,41.85,41.88,41.77,41.77,3665.0,41.85,41.88,41.77,41.77,3665.0
2016-01-27 13:30:00,41.79,41.83,41.78,41.8,5400.0,41.79,41.83,41.78,41.8,5400.0
2016-01-27 13:40:00,41.79,41.8,41.73,41.78,7763.0,41.79,41.8,41.73,41.78,7763.0
2016-01-27 13:50:00,41.78,41.89,41.75,41.87,5652.0,41.78,41.89,41.75,41.87,5652.0
2016-01-27 14:00:00,41.86,41.94,41.66,41.67,29765.0,41.86,41.94,41.66,41.67,29765.0
2016-01-27 14:10:00,41.57,41.76,41.57,41.7,19222.0,41.57,41.76,41.57,41.7,19222.0
2016-01-27 14:20:00,41.68,41.73,41.62,41.64,8725.0,41.68,41.73,41.62,41.64,8725.0
2016-01-27 14:30:00,41.6,41.67,41.46,41.46,12177.0,41.6,41.67,41.46,41.46,12177.0
2016-01-27 14:40:00,41.46,41.55,41.42,41.48,15520.0,41.46,41.55,41.42,41.48,15520.0
2016-01-27 14:50:00,41.47,41.53,41.43,41.5,34630.0,41.47,41.53,41.43,41.5,34630.0
2016-01-27 15:00:00,41.52,41.56,41.42,41.54,94640.0,41.52,41.56,41.42,41.54,94640.0
2016-01-27 15:10:00,41.52,41.55,41.35,41.4,72902.0,41.52,41.55,41.35,41.4,72902.0
2016-01-27 15:20:00,41.4,41.54,41.37,41.49,29950.0,41.4,41.54,41.37,41.49,29950.0
2016-01-27 15:30:00,41.49,41.55,41.47,41.47,42344.0,41.49,41.55,41.47,41.47,42344.0
2016-01-27 15:40:00,41.47,41.56,41.41,41.56,63785.0,41.47,41.56,41.41,41.56,63785.0
2016-01-27 15:50:00,41.56,41.57,41.43,41.51,108562.0,41.56,41.57,41.43,41.51,108562.0
2016-01-28 09:30:00,41.76,41.9,41.65,41.65,11658.0,41.76,41.9,41.65,41.65,11658.0
2016-01-28 09:40:00,41.69,41.75,41.62,41.68,6674.0,41.69,41.75,41.62,41.68,6674.0
2016-01-28 09:50:00,41.71,41.8,41.66,41.73,7279.0,41.71,41.8,41.66,41.73,7279.0
2016-01-28 10:00:00,41.77,41.77,41.51,41.57,8448.0,41.77,41.77,41.51,41.57,8448.0
2016-01-28 10:10:00,41.57,41.63,41.45,41.46,7209.0,41.57,41.63,41.45,41.46,7209.0
2016-01-28 10:20:00,41.42,41.53,41.4,41.44,7300.0,41.42,41.53,41.4,41.44,7300.0
2016-01-28 10:30:00,41.39,41.44,41.27,41.41,6888.0,41.39,41.44,41.27,41.41,6888.0
2016-01-28 10:40:00,41.43,41.49,41.41,41.49,7700.0,41.43,41.49,41.41,41.49,7700.0
2016-01-28 10:50:00,41.57,41.66,41.54,41.59,11377.0,41.57,41.66,41.54,41.59,11377.0
2016-01-28 11:00:00,41.59,41.73,41.58,41.67,9375.0,41.59,41.73,41.58,41.67,9375.0
2016-01-28 11:10:00,41.68,41.69,41.57,41.62,10161.0,41.68,41.69,41.57,41.62,10161.0
2016-01-28 11:20:00,41.63,41.67,41.55,41.55,16024.0,41.63,41.67,41.55,41.55,16024.0
2016-01-28 11:30:00,41.57,41.6,41.46,41.48,10106.0,41.57,41.6,41.46,41.48,10106.0
2016-01-28 11:40:00,41.49,41.51,41.4,41.44,8109.0,41.49,41.51,41.4,41.44,8109.0
2016-01-28 11:50:00,41.44,41.53,41.44,41.47,26549.0,41.44,41.53,41.44,41.47,26549.0
2016-01-28 12:00:00,41.46,41.64,41.45,41.59,17139.0,41.46,41.64,41.45,41.59,17139.0
2016-01-28 12:10:00,41.6,41.69,41.57,41.62,8583.0,41.6,41.69,41.57,41.62,8583.0
2016-01-28 12:20:00,41.63,41.75,41.63,41.75,10687.0,41.63,41.75,41.63,41.75,10687.0
2016-01-28 12:30:00,41.76,41.83,41.74,41.78,8715.0,41.76,41.83,41.74,41.78,8715.0
2016-01-28 12:40:00,41.79,41.83,41.73,41.74,5612.0,41.79,41.83,41.73,41.74,5612.0
2016-01-28 12:50:00,41.72,41.74,41.65,41.7,11822.0,41.72,41.74,41.65,41.7,11822.0
2016-01-28 13:00:00,41.7,41.73,41.65,41.69,5806.0,41.7,41.73,41.65,41.69,5806.0
2016-01-28 13:10:00,41.71,41.75,41.6,41.62,8869.0,41.71,41.75,41.6,41.62,8869.0
2016-01-28 13:20:00,41.6,41.67,41.53,41.65,10126.0,41.6,41.67,41.53,41.65,10126.0
2016-01-28 13:30:00,41.66,41.69,41.64,41.65,7819.0,41.66,41.69,41.64,41.65,7819.0
2016-01-28 13:40:00,41.65,41.72,41.65,41.68,9296.0,41.65,41.72,41.65,41.68,9296.0
2016-01-28 13:50:00,41.67,41.69,41.6,41.6,7538.0,41.67,41.69,41.6,41.6,7538.0
2016-01-28 14:00:00,41.58,41.7,41.58,41.65,13738.0,41.58,41.7,41.58,41.65,13738.0
2016-01-28 14:10:00,41.67,41.67,41.6,41.6,10204.0,41.67,41.67,41.6,41.6,10204.0
2016-01-28 14:20:00,41.61,41.73,41.61,41.73,10087.0,41.61,41.73,41.61,41.73,10087.0
2016-01-28 14:30:00,41.73,41.8,41.62,41.64,16962.0,41.73,41.8,41.62,41.64,16962.0
2016-01-28 14:40:00,41.61,41.67,41.56,41.57,10578.0,41.61,41.67,41.56,41.57,10578.0
2016-01-28 14:50:00,41.57,41.58,41.5,41.52,11387.0,41.57,41.58,41.5,41.52,11387.0
2016-01-28 15:00:00,41.51,41.59,41.47,41.59,21988.0,41.51,41.59,41.47,41.59,21988.0
2016-01-28 15:10:00,41.63,41.67,41.59,41.62,24676.0,41.63,41.67,41.59,41.62,24676.0
2016-01-28 15:20:00,41.62,41.63,41.55,41.56,18744.0,41.62,41.63,41.55,41.56,18744.0
2016-01-28 15:30:00,41.55,41.68,41.54,41.62,20683.0,41.55,41.68,41.54,41.62,20683.0
2016-01-28 15:40:00,41.62,41.66,41.54,41.61,33950.0,41.62,41.66,41.54,41.61,33950.0
2016-01-28 15:50:00,41.6,41.64,41.55,41.62,101832.0,41.6,41.64,41.55,41.62,101832.0
2016-01-29 09:30:00,41.87,42.2,41.86,42.11,13272.0,41.87,42.2,41.86,42.11,13272.0
2016-01-29 09:40:00,42.1,42.27,42.05,42.2,20453.0,42.1,42.27,42.05,42.2,20453.0
2016-01-29 09:50:00,42.2,42.32,42.2,42.27,27178.0,42.2,42.32,42.2,42.27,27178.0
2016-01-29 10:00:00,42.27,42.42,42.25,42.3,12704.0,42.27,42.42,42.25,42.3,12704.0
2016-01-29 10:10:00,42.33,42.35,42.21,42.23,15205.0,42.33,42.35,42.21,42.23,15205.0
2016-01-29 10:20:00,42.23,42.28,42.19,42.19,16894.0,42.23,42.28,42.19,42.19,16894.0
2016-01-29 10:30:00,42.17,42.29,42.17,42.2,35058.0,42.17,42.29,42.17,42.2,35058.0
2016-01-29 10:40:00,42.2,42.31,42.2,42.31,38760.0,42.2,42.31,42.2,42.31,38760.0
2016-01-29 10:50:00,42.3,42.3,42.21,42.25,17838.0,42.3,42.3,42.21,42.25,17838.0
2016-01-29 11:00:00,42.27,42.41,42.27,42.4,6059.0,42.27,42.41,42.27,42.4,6059.0
2016-01-29 11:10:00,42.41,42.41,42.26,42.27,12293.0,42.41,42.41,42.26,42.27,12293.0
2016-01-29 11:20:00,42.27,42.31,42.22,42.27,13400.0,42.27,42.31,42.22,42.27,13400.0
2016-01-29 11:30:00,42.27,42.33,42.23,42.23,10900.0,42.27,42.33,42.23,42.23,10900.0
2016-01-29 11:40:00,42.23,42.26,42.21,42.25,9825.0,42.23,42.26,42.21,42.25,9825.0
2016-01-29 11:50:00,42.23,42.32,42.22,42.24,16969.0,42.23,42.32,42.22,42.24,16969.0
2016-01-29 12:00:00,42.24,42.33,42.23,42.33,13717.0,42.24,42.33,42.23,42.33,13717.0
2016-01-29 12:10:00,42.33,42.45,42.33,42.45,6044.0,42.33,42.45,42.33,42.45,6044.0
2016-01-29 12:20:00,42.46,42.48,42.4,42.41,10357.0,42.46,42.48,42.4,42.41,10357.0
2016-01-29 12:30:00,42.39,42.45,42.37,42.45,12148.0,42.39,42.45,42.37,42.45,12148.0
2016-01-29 12:40:00,42.45,42.45,42.41,42.43,17437.0,42.45,42.45,42.41,42.43,17437.0
2016-01-29 12:50:00,42.42,42.48,42.41,42.43,8400.0,42.42,42.48,42.41,42.43,8400.0
2016-01-29 13:00:00,42.43,42.46,42.42,42.44,7810.0,42.43,42.46,42.42,42.44,7810.0
2016-01-29 13:10:00,42.44,42.48,42.44,42.48,5700.0,42.44,42.48,42.44,42.48,5700.0
2016-01-29 13:20:00,42.48,42.49,42.43,42.44,9817.0,42.48,42.49,42.43,42.44,9817.0
2016-01-29 13:30:00,42.45,42.46,42.38,42.4,7200.0,42.45,42.46,42.38,42.4,7200.0
2016-01-29 13:40:00,42.44,42.49,42.43,42.47,7114.0,42.44,42.49,42.43,42.47,7114.0
2016-01-29 13:50:00,42.47,42.49,42.43,42.48,12644.0,42.47,42.49,42.43,42.48,12644.0
2016-01-29 14:00:00,42.48,42.48,42.44,42.44,8667.0,42.48,42.48,42.44,42.44,8667.0
2016-01-29 14:10:00,42.43,42.51,42.43,42.51,19068.0,42.43,42.51,42.43,42.51,19068.0
2016-01-29 14:20:00,42.51,42.58,42.49,42.58,8846.0,42.51,42.58,42.49,42.58,8846.0
2016-01-29 14:30:00,42.57,42.57,42.53,42.54,8414.0,42.57,42.57,42.53,42.54,8414.0
2016-01-29 14:40:00,42.55,42.64,42.55,42.62,8824.0,42.55,42.64,42.55,42.62,8824.0
2016-01-29 14:50:00,42.62,42.62,42.59,42.6,19124.0,42.62,42.62,42.59,42.6,19124.0
2016-01-29 15:00:00,42.61,42.64,42.57,42.63,19422.0,42.61,42.64,42.57,42.63,19422.0
2016-01-29 15:10:00,42.63,42.66,42.62,42.66,21734.0,42.63,42.66,42.62,42.66,21734.0
2016-01-29 15:20:00,42.65,42.76,42.63,42.76,32498.0,42.65,42.76,42.63,42.76,32498.0
2016-01-29 15:30:00,42.76,42.76,42.68,42.68,23193.0,42.76,42.76,42.68,42.68,23193.0
2016-01-29 15:40:00,42.68,42.72,42.66,42.72,33130.0,42.68,42.72,42.66,42.72,33130.0
2016-01-29 15:50:00,42.71,42.9,42.7,42.9,255630.0,42.71,42.9,42.7,42.9,255630.0
2016-02-01 09:30:00,42.62,42.84,42.3,42.84,17779.0,42.62,42.84,42.3,42.84,17779.0
2016-02-01 09:40:00,42.69,42.8,42.46,42.47,10232.0,42.69,42.8,42.46,42.47,10232.0
2016-02-01 09:50:00,42.42,42.7,42.42,42.7,5300.0,42.42,42.7,42.42,42.7,5300.0
2016-02-01 10:00:00,42.67,42.67,42.47,42.54,5262.0,42.67,42.67,42.47,42.54,5262.0
2016-02-01 10:10:00,42.52,42.67,42.48,42.63,12548.0,42.52,42.67,42.48,42.63,12548.0
2016-02-01 10:20:00,42.66,42.78,42.62,42.62,7675.0,42.66,42.78,42.62,42.62,7675.0
2016-02-01 10:30:00,42.62,42.68,42.56,42.64,12602.0,42.62,42.68,42.56,42.64,12602.0
2016-02-01 10:40:00,42.62,42.74,42.58,42.68,12342.0,42.62,42.74,42.58,42.68,12342.0
2016-02-01 10:50:00,42.68,42.8,42.68,42.74,27951.0,42.68,42.8,42.68,42.74,27951.0
2016-02-01 11:00:00,42.75,42.76,42.66,42.67,6889.0,42.75,42.76,42.66,42.67,6889.0
2016-02-01 11:10:00,42.65,42.7,42.57,42.57,9793.0,42.65,42.7,42.57,42.57,9793.0
2016-02-01 11:20:00,42.57,42.68,42.55,42.67,12626.0,42.57,42.68,42.55,42.67,12626.0
2016-02-01 11:30:00,42.68,42.78,42.65,42.76,11519.0,42.68,42.78,42.65,42.76,11519.0
2016-02-01 11:40:00,42.75,42.8,42.68,42.75,9600.0,42.75,42.8,42.68,42.75,9600.0
2016-02-01 11:50:00,42.75,42.76,42.68,42.72,8800.0,42.75,42.76,42.68,42.72,8800.0
2016-02-01 12:00:00,42.72,42.76,42.54,42.56,6300.0,42.72,42.76,42.54,42.56,6300.0
2016-02-01 12:10:00,42.58,42.63,42.58,42.59,8300.0,42.58,42.63,42.58,42.59,8300.0
2016-02-01 12:20:00,42.59,42.59,42.44,42.46,7600.0,42.59,42.59,42.44,42.46,7600.0
2016-02-01 12:30:00,42.47,42.5,42.42,42.47,5800.0,42.47,42.5,42.42,42.47,5800.0
2016-02-01 12:40:00,42.47,42.53,42.44,42.5,13144.0,42.47,42.53,42.44,42.5,13144.0
2016-02-01 12:50:00,42.49,42.49,42.41,42.47,8608.0,42.49,42.49,42.41,42.47,8608.0
2016-02-01 13:00:00,42.47,42.55,42.43,42.43,7402.0,42.47,42.55,42.43,42.43,7402.0
2016-02-01 13:10:00,42.44,42.47,42.4,42.43,4601.0,42.44,42.47,42.4,42.43,4601.0
2016-02-01 13:20:00,42.43,42.53,42.43,42.49,4796.0,42.43,42.53,42.43,42.49,4796.0
2016-02-01 13:30:00,42.49,42.5,42.38,42.4,6006.0,42.49,42.5,42.38,42.4,6006.0
2016-02-01 13:40:00,42.4,42.45,42.36,42.45,8545.0,42.4,42.45,42.36,42.45,8545.0
2016-02-01 13:50:00,42.45,42.45,42.36,42.45,6038.0,42.45,42.45,42.36,42.45,6038.0
2016-02-01 14:00:00,42.45,42.47,42.29,42.29,9936.0,42.45,42.47,42.29,42.29,9936.0
2016-02-01 14:10:00,42.28,42.36,42.25,42.34,12648.0,42.28,42.36,42.25,42.34,12648.0
2016-02-01 14:20:00,42.34,42.43,42.32,42.42,8641.0,42.34,42.43,42.32,42.42,8641.0
2016-02-01 14:30:00,42.43,42.49,42.41,42.46,9533.0,42.43,42.49,42.41,42.46,9533.0
2016-02-01 14:40:00,42.45,42.55,42.44,42.47,8493.0,42.45,42.55,42.44,42.47,8493.0
2016-02-01 14:50:00,42.45,42.59,42.44,42.58,13826.0,42.45,42.59,42.44,42.58,13826.0
2016-02-01 15:00:00,42.58,42.6,42.51,42.6,17995.0,42.58,42.6,42.51,42.6,17995.0
2016-02-01 15:10:00,42.6,42.72,42.54,42.72,24700.0,42.6,42.72,42.54,42.72,24700.0
2016-02-01 15:20:00,42.72,42.73,42.67,42.7,12558.0,42.72,42.73,42.67,42.7,12558.0
2016-02-01 15:30:00,42.7,42.74,42.66,42.66,38844.0,42.7,42.74,42.66,42.66,38844.0
2016-02-01 15:40:00,42.66,42.78,42.65,42.68,25939.0,42.66,42.78,42.65,42.68,25939.0
2016-02-01 15:50:00,42.67,42.68,42.55,42.55,74385.0,42.67,42.68,42.55,42.55,74385.0
2016-02-02 09:30:00,42.23,43.42,41.2,42.13,9449.0,42.23,43.42,41.2,42.13,9449.0
2016-02-02 09:40:00,42.03,42.2,42.02,42.09,8928.0,42.03,42.2,42.02,42.09,8928.0
2016-02-02 09:50:00,42.1,42.25,42.02,42.2,8126.0,42.1,42.25,42.02,42.2,8126.0
2016-02-02 10:00:00,42.18,42.37,42.15,42.3,9800.0,42.18,42.37,42.15,42.3,9800.0
2016-02-02 10:10:00,42.32,42.32,42.21,42.3,9563.0,42.32,42.32,42.21,42.3,9563.0
2016-02-02 10:20:00,42.28,42.36,42.18,42.34,11070.0,42.28,42.36,42.18,42.34,11070.0
2016-02-02 10:30:00,42.29,42.35,42.21,42.32,8467.0,42.29,42.35,42.21,42.32,8467.0
2016-02-02 10:40:00,42.29,42.4,42.25,42.39,12932.0,42.29,42.4,42.25,42.39,12932.0
2016-02-02 10:50:00,42.4,42.41,42.32,42.33,10226.0,42.4,42.41,42.32,42.33,10226.0
2016-02-02 11:00:00,42.32,42.38,42.28,42.35,7625.0,42.32,42.38,42.28,42.35,7625.0
2016-02-02 11:10:00,42.36,42.47,42.31,42.43,16890.0,42.36,42.47,42.31,42.43,16890.0
2016-02-02 11:20:00,42.43,42.47,42.36,42.39,21803.0,42.43,42.47,42.36,42.39,21803.0
2016-02-02 11:30:00,42.44,42.46,42.36,42.36,6700.0,42.44,42.46,42.36,42.36,6700.0
2016-02-02 11:40:00,42.36,42.36,42.2,42.22,10260.0,42.36,42.36,42.2,42.22,10260.0
2016-02-02 11:50:00,42.19,42.24,42.18,42.21,10311.0,42.19,42.24,42.18,42.21,10311.0
2016-02-02 12:00:00,42.21,42.27,42.12,42.16,13600.0,42.21,42.27,42.12,42.16,13600.0
2016-02-02 12:10:00,42.14,42.15,42.09,42.14,21315.0,42.14,42.15,42.09,42.14,21315.0
2016-02-02 12:20:00,42.15,42.2,42.12,42.16,8050.0,42.15,42.2,42.12,42.16,8050.0
2016-02-02 12:30:00,42.16,42.28,42.16,42.27,4758.0,42.16,42.28,42.16,42.27,4758.0
2016-02-02 12:40:00,42.28,42.43,42.24,42.35,18744.0,42.28,42.43,42.24,42.35,18744.0
2016-02-02 12:50:00,42.35,42.35,42.2,42.24,10533.0,42.35,42.35,42.2,42.24,10533.0
2016-02-02 13:00:00,42.26,42.26,42.16,42.17,10443.0,42.26,42.26,42.16,42.17,10443.0
2016-02-02 13:10:00,42.19,42.23,42.16,42.23,9840.0,42.19,42.23,42.16,42.23,9840.0
2016-02-02 13:20:00,42.21,42.32,42.17,42.32,6740.0,42.21,42.32,42.17,42.32,6740.0
2016-02-02 13:30:00,42.31,42.31,42.21,42.22,7894.0,42.31,42.31,42.21,42.22,7894.0
2016-02-02 13:40:00,42.22,42.23,42.18,42.19,12382.0,42.22,42.23,42.18,42.19,12382.0
2016-02-02 13:50:00,42.2,42.2,42.1,42.13,16892.0,42.2,42.2,42.1,42.13,16892.0
2016-02-02 14:00:00,42.15,42.19,42.11,42.12,13126.0,42.15,42.19,42.11,42.12,13126.0
2016-02-02 14:10:00,42.12,42.17,42.08,42.16,27386.0,42.12,42.17,42.08,42.16,27386.0
2016-02-02 14:20:00,42.15,42.16,42.08,42.09,14163.0,42.15,42.16,42.08,42.09,14163.0
2016-02-02 14:30:00,42.08,42.24,42.07,42.21,13989.0,42.08,42.24,42.07,42.21,13989.0
2016-02-02 14:40:00,42.2,42.22,42.17,42.21,12259.0,42.2,42.22,42.17,42.21,12259.0
2016-02-02 14:50:00,42.2,42.26,42.1,42.11,11351.0,42.2,42.26,42.1,42.11,11351.0
2016-02-02 15:00:00,42.09,42.13,42.05,42.06,29797.0,42.09,42.13,42.05,42.06,29797.0
2016-02-02 15:10:00,42.05,42.16,42.04,42.14,20689.0,42.05,42.16,42.04,42.14,20689.0
2016-02-02 15:20:00,42.12,42.19,42.06,42.19,17682.0,42.12,42.19,42.06,42.19,17682.0
2016-02-02 15:30:00,42.19,42.28,42.18,42.21,27495.0,42.19,42.28,42.18,42.21,27495.0
2016-02-02 15:40:00,42.21,42.27,42.19,42.27,37904.0,42.21,42.27,42.19,42.27,37904.0
2016-02-02 15:50:00,42.27,42.3,42.21,42.25,123465.0,42.27,42.3,42.21,42.25,123465.0
2016-02-03 09:30:00,42.55,42.94,42.44,42.51,17579.0,42.55,42.94,42.44,42.51,17579.0
2016-02-03 09:40:00,42.6,42.66,42.38,42.52,12485.0,42.6,42.66,42.38,42.52,12485.0
2016-02-03 09:50:00,42.55,42.6,42.36,42.43,13661.0,42.55,42.6,42.36,42.43,13661.0
2016-02-03 10:00:00,42.42,42.42,42.11,42.11,12108.0,42.42,42.42,42.11,42.11,12108.0
2016-02-03 10:10:00,42.09,42.09,41.91,41.97,14055.0,42.09,42.09,41.91,41.97,14055.0
2016-02-03 10:20:00,41.99,42.09,41.94,42.06,24039.0,41.99,42.09,41.94,42.06,24039.0
2016-02-03 10:30:00,41.99,42.1,41.92,42.08,29610.0,41.99,42.1,41.92,42.08,29610.0
2016-02-03 10:40:00,42.1,42.25,42.06,42.22,16305.0,42.1,42.25,42.06,42.22,16305.0
2016-02-03 10:50:00,42.21,42.37,42.19,42.33,21338.0,42.21,42.37,42.19,42.33,21338.0
2016-02-03 11:00:00,42.32,42.34,42.14,42.19,26677.0,42.32,42.34,42.14,42.19,26677.0
2016-02-03 11:10:00,42.17,42.28,42.12,42.28,10633.0,42.17,42.28,42.12,42.28,10633.0
2016-02-03 11:20:00,42.3,42.38,42.3,42.38,19389.0,42.3,42.38,42.3,42.38,19389.0
2016-02-03 11:30:00,42.39,42.52,42.34,42.51,16235.0,42.39,42.52,42.34,42.51,16235.0
2016-02-03 11:40:00,42.48,42.52,42.38,42.43,18338.0,42.48,42.52,42.38,42.43,18338.0
2016-02-03 11:50:00,42.45,42.47,42.32,42.42,13325.0,42.45,42.47,42.32,42.42,13325.0
2016-02-03 12:00:00,42.43,42.55,42.35,42.45,13172.0,42.43,42.55,42.35,42.45,13172.0
2016-02-03 12:10:00,42.46,42.5,42.35,42.36,15500.0,42.46,42.5,42.35,42.36,15500.0
2016-02-03 12:20:00,42.38,42.46,42.36,42.42,22061.0,42.38,42.46,42.36,42.42,22061.0
2016-02-03 12:30:00,42.39,42.39,42.28,42.39,11051.0,42.39,42.39,42.28,42.39,11051.0
2016-02-03 12:40:00,42.35,42.36,42.25,42.36,9209.0,42.35,42.36,42.25,42.36,9209.0
2016-02-03 12:50:00,42.37,42.38,42.27,42.33,8067.0,42.37,42.38,42.27,42.33,8067.0
2016-02-03 13:00:00,42.34,42.4,42.33,42.33,9800.0,42.34,42.4,42.33,42.33,9800.0
2016-02-03 13:10:00,42.32,42.32,42.24,42.27,7400.0,42.32,42.32,42.24,42.27,7400.0
2016-02-03 13:20:00,42.29,42.3,42.2,42.25,6607.0,42.29,42.3,42.2,42.25,6607.0
2016-02-03 13:30:00,42.25,42.25,42.1,42.1,8421.0,42.25,42.25,42.1,42.1,8421.0
2016-02-03 13:40:00,42.1,42.15,42.08,42.12,6188.0,42.1,42.15,42.08,42.12,6188.0
2016-02-03 13:50:00,42.13,42.16,42.09,42.09,6266.0,42.13,42.16,42.09,42.09,6266.0
2016-02-03 14:00:00,42.06,42.19,42.06,42.18,11790.0,42.06,42.19,42.06,42.18,11790.0
2016-02-03 14:10:00,42.19,42.23,42.18,42.2,7447.0,42.19,42.23,42.18,42.2,7447.0
2016-02-03 14:20:00,42.23,42.58,42.23,42.57,37627.0,42.23,42.58,42.23,42.57,37627.0
2016-02-03 14:30:00,42.56,42.59,42.52,42.54,9531.0,42.56,42.59,42.52,42.54,9531.0
2016-02-03 14:40:00,42.56,42.8,42.56,42.8,11392.0,42.56,42.8,42.56,42.8,11392.0
2016-02-03 14:50:00,42.78,42.79,42.64,42.78,12404.0,42.78,42.79,42.64,42.78,12404.0
2016-02-03 15:00:00,42.81,42.81,42.66,42.76,14183.0,42.81,42.81,42.66,42.76,14183.0
2016-02-03 15:10:00,42.76,42.78,42.64,42.67,16391.0,42.76,42.78,42.64,42.67,16391.0
2016-02-03 15:20:00,42.66,42.67,42.53,42.53,20277.0,42.66,42.67,42.53,42.53,20277.0
2016-02-03 15:30:00,42.52,42.64,42.52,42.54,18949.0,42.52,42.64,42.52,42.54,18949.0
2016-02-03 15:40:00,42.53,42.56,42.48,42.49,124853.0,42.53,42.56,42.48,42.49,124853.0
2016-02-03 15:50:00,42.49,42.55,42.47,42.52,90099.0,42.49,42.55,42.47,42.52,90099.0
2016-02-04 09:30:00,42.75,43.34,42.62,42.9,26722.0,42.75,43.34,42.62,42.9,26722.0
2016-02-04 09:40:00,42.9,43.19,42.79,43.09,25953.0,42.9,43.19,42.79,43.09,25953.0
2016-02-04 09:50:00,43.07,43.12,42.89,43.03,22822.0,43.07,43.12,42.89,43.03,22822.0
2016-02-04 10:00:00,42.98,43.0,42.72,42.97,17179.0,42.98,43.0,42.72,42.97,17179.0
2016-02-04 10:10:00,42.95,43.16,42.9,43.07,14071.0,42.95,43.16,42.9,43.07,14071.0
2016-02-04 10:20:00,43.06,43.11,42.99,43.09,18442.0,43.06,43.11,42.99,43.09,18442.0
2016-02-04 10:30:00,43.07,43.07,42.95,42.95,9655.0,43.07,43.07,42.95,42.95,9655.0
2016-02-04 10:40:00,42.95,43.02,42.85,43.0,9900.0,42.95,43.02,42.85,43.0,9900.0
2016-02-04 10:50:00,43.04,43.04,42.94,43.01,26439.0,43.04,43.04,42.94,43.01,26439.0
2016-02-04 11:00:00,43.0,43.0,42.83,42.86,7250.0,43.0,43.0,42.83,42.86,7250.0
2016-02-04 11:10:00,42.86,42.87,42.74,42.74,9395.0,42.86,42.87,42.74,42.74,9395.0
2016-02-04 11:20:00,42.76,42.85,42.76,42.8,4308.0,42.76,42.85,42.76,42.8,4308.0
2016-02-04 11:30:00,42.77,42.79,42.7,42.77,4898.0,42.77,42.79,42.7,42.77,4898.0
2016-02-04 11:40:00,42.78,42.79,42.61,42.68,6998.0,42.78,42.79,42.61,42.68,6998.0
2016-02-04 11:50:00,42.68,42.73,42.64,42.66,9871.0,42.68,42.73,42.64,42.66,9871.0
2016-02-04 12:00:00,42.67,42.77,42.66,42.77,8286.0,42.67,42.77,42.66,42.77,8286.0
2016-02-04 12:10:00,42.8,42.84,42.76,42.84,4530.0,42.8,42.84,42.76,42.84,4530.0
2016-02-04 12:20:00,42.88,42.88,42.74,42.77,5100.0,42.88,42.88,42.74,42.77,5100.0
2016-02-04 12:30:00,42.77,42.84,42.71,42.82,12947.0,42.77,42.84,42.71,42.82,12947.0
2016-02-04 12:40:00,42.84,42.89,42.81,42.86,5938.0,42.84,42.89,42.81,42.86,5938.0
2016-02-04 12:50:00,42.85,42.85,42.73,42.77,16175.0,42.85,42.85,42.73,42.77,16175.0
2016-02-04 13:00:00,42.77,42.88,42.75,42.86,5881.0,42.77,42.88,42.75,42.86,5881.0
2016-02-04 13:10:00,42.9,42.9,42.83,42.85,8944.0,42.9,42.9,42.83,42.85,8944.0
2016-02-04 13:20:00,42.85,42.9,42.74,42.86,22827.0,42.85,42.9,42.74,42.86,22827.0
2016-02-04 13:30:00,42.86,42.93,42.83,42.89,17611.0,42.86,42.93,42.83,42.89,17611.0
2016-02-04 13:40:00,42.9,42.9,42.68,42.69,17549.0,42.9,42.9,42.68,42.69,17549.0
2016-02-04 13:50:00,42.68,42.75,42.63,42.72,13311.0,42.68,42.75,42.63,42.72,13311.0
2016-02-04 14:00:00,42.73,42.74,42.59,42.6,16036.0,42.73,42.74,42.59,42.6,16036.0
2016-02-04 14:10:00,42.6,42.7,42.57,42.66,15192.0,42.6,42.7,42.57,42.66,15192.0
2016-02-04 14:20:00,42.65,42.68,42.58,42.62,12795.0,42.65,42.68,42.58,42.62,12795.0
2016-02-04 14:30:00,42.61,42.69,42.55,42.55,12545.0,42.61,42.69,42.55,42.55,12545.0
2016-02-04 14:40:00,42.59,42.62,42.54,42.59,9020.0,42.59,42.62,42.54,42.59,9020.0
2016-02-04 14:50:00,42.58,42.67,42.53,42.67,9725.0,42.58,42.67,42.53,42.67,9725.0
2016-02-04 15:00:00,42.65,42.68,42.58,42.65,9824.0,42.65,42.68,42.58,42.65,9824.0
2016-02-04 15:10:00,42.62,42.79,42.62,42.69,9798.0,42.62,42.79,42.62,42.69,9798.0
2016-02-04 15:20:00,42.68,42.8,42.68,42.74,10617.0,42.68,42.8,42.68,42.74,10617.0
2016-02-04 15:30:00,42.74,42.8,42.71,42.8,16399.0,42.74,42.8,42.71,42.8,16399.0
2016-02-04 15:40:00,42.8,42.87,42.77,42.81,19841.0,42.8,42.87,42.77,42.81,19841.0
2016-02-04 15:50:00,42.82,42.9,42.8,42.85,61690.0,42.82,42.9,42.8,42.85,61690.0
2016-02-05 09:30:00,42.65,42.65,42.17,42.31,9905.0,42.65,42.65,42.17,42.31,9905.0
2016-02-05 09:40:00,42.29,42.29,41.75,41.92,14200.0,42.29,42.29,41.75,41.92,14200.0
2016-02-05 09:50:00,41.87,41.92,41.73,41.75,23544.0,41.87,41.92,41.73,41.75,23544.0
2016-02-05 10:00:00,41.76,41.85,41.51,41.52,18820.0,41.76,41.85,41.51,41.52,18820.0
2016-02-05 10:10:00,41.54,41.74,41.54,41.61,25418.0,41.54,41.74,41.54,41.61,25418.0
2016-02-05 10:20:00,41.6,41.68,41.42,41.43,16017.0,41.6,41.68,41.42,41.43,16017.0
2016-02-05 10:30:00,41.43,41.62,41.37,41.59,31332.0,41.43,41.62,41.37,41.59,31332.0
2016-02-05 10:40:00,41.59,41.72,41.58,41.64,30241.0,41.59,41.72,41.58,41.64,30241.0
2016-02-05 10:50:00,41.64,41.65,41.51,41.51,19067.0,41.64,41.65,41.51,41.51,19067.0
2016-02-05 11:00:00,41.52,41.57,41.44,41.54,39817.0,41.52,41.57,41.44,41.54,39817.0
2016-02-05 11:10:00,41.53,41.61,41.48,41.51,37677.0,41.53,41.61,41.48,41.51,37677.0
2016-02-05 11:20:00,41.52,41.56,41.27,41.55,47063.0,41.52,41.56,41.27,41.55,47063.0
2016-02-05 11:30:00,41.56,41.6,41.49,41.59,28232.0,41.56,41.6,41.49,41.59,28232.0
2016-02-05 11:40:00,41.59,41.65,41.55,41.64,33838.0,41.59,41.65,41.55,41.64,33838.0
2016-02-05 11:50:00,41.64,41.7,41.58,41.63,34705.0,41.64,41.7,41.58,41.63,34705.0
2016-02-05 12:00:00,41.62,41.76,41.6,41.64,29250.0,41.62,41.76,41.6,41.64,29250.0
2016-02-05 12:10:00,41.65,41.79,41.63,41.76,15800.0,41.65,41.79,41.63,41.76,15800.0
2016-02-05 12:20:00,41.74,41.8,41.69,41.76,17000.0,41.74,41.8,41.69,41.76,17000.0
2016-02-05 12:30:00,41.75,41.82,41.7,41.77,15537.0,41.75,41.82,41.7,41.77,15537.0
2016-02-05 12:40:00,41.77,41.77,41.66,41.69,19974.0,41.77,41.77,41.66,41.69,19974.0
2016-02-05 12:50:00,41.7,41.73,41.58,41.64,16277.0,41.7,41.73,41.58,41.64,16277.0
2016-02-05 13:00:00,41.63,41.69,41.59,41.67,28347.0,41.63,41.69,41.59,41.67,28347.0
2016-02-05 13:10:00,41.67,41.68,41.6,41.61,35920.0,41.67,41.68,41.6,41.61,35920.0
2016-02-05 13:20:00,41.61,41.81,41.59,41.81,28713.0,41.61,41.81,41.59,41.81,28713.0
2016-02-05 13:30:00,41.81,41.81,41.69,41.73,19058.0,41.81,41.81,41.69,41.73,19058.0
2016-02-05 13:40:00,41.72,41.73,41.53,41.56,25728.0,41.72,41.73,41.53,41.56,25728.0
2016-02-05 13:50:00,41.56,41.69,41.54,41.63,32655.0,41.56,41.69,41.54,41.63,32655.0
2016-02-05 14:00:00,41.63,41.72,41.62,41.65,32224.0,41.63,41.72,41.62,41.65,32224.0
2016-02-05 14:10:00,41.66,41.67,41.53,41.57,40971.0,41.66,41.67,41.53,41.57,40971.0
2016-02-05 14:20:00,41.58,41.63,41.51,41.59,20207.0,41.58,41.63,41.51,41.59,20207.0
2016-02-05 14:30:00,41.59,41.74,41.59,41.7,24559.0,41.59,41.74,41.59,41.7,24559.0
2016-02-05 14:40:00,41.7,41.75,41.61,41.73,47833.0,41.7,41.75,41.61,41.73,47833.0
2016-02-05 14:50:00,41.73,41.73,41.65,41.66,26200.0,41.73,41.73,41.65,41.66,26200.0
2016-02-05 15:00:00,41.66,41.68,41.57,41.68,40500.0,41.66,41.68,41.57,41.68,40500.0
2016-02-05 15:10:00,41.69,41.83,41.68,41.83,72350.0,41.69,41.83,41.68,41.83,72350.0
2016-02-05 15:20:00,41.82,41.88,41.81,41.87,23617.0,41.82,41.88,41.81,41.87,23617.0
2016-02-05 15:30:00,41.86,41.86,41.66,41.68,46275.0,41.86,41.86,41.66,41.68,46275.0
2016-02-05 15:40:00,41.67,41.72,41.62,41.65,58455.0,41.67,41.72,41.62,41.65,58455.0
2016-02-05 15:50:00,41.65,41.7,41.59,41.66,188107.0,41.65,41.7,41.59,41.66,188107.0
2016-02-08 09:30:00,41.14,41.6,40.36,40.59,22739.0,41.14,41.6,40.36,40.59,22739.0
2016-02-08 09:40:00,40.63,41.0,40.63,40.79,27277.0,40.63,41.0,40.63,40.79,27277.0
2016-02-08 09:50:00,40.75,40.84,40.66,40.74,56881.0,40.75,40.84,40.66,40.74,56881.0
2016-02-08 10:00:00,40.71,40.9,40.68,40.74,31945.0,40.71,40.9,40.68,40.74,31945.0
2016-02-08 10:10:00,40.7,40.86,40.66,40.73,28150.0,40.7,40.86,40.66,40.73,28150.0
2016-02-08 10:20:00,40.7,40.86,40.65,40.81,22794.0,40.7,40.86,40.65,40.81,22794.0
2016-02-08 10:30:00,40.8,40.98,40.78,40.97,25573.0,40.8,40.98,40.78,40.97,25573.0
2016-02-08 10:40:00,40.99,41.02,40.87,40.89,18551.0,40.99,41.02,40.87,40.89,18551.0
2016-02-08 10:50:00,40.9,40.96,40.79,40.83,17217.0,40.9,40.96,40.79,40.83,17217.0
2016-02-08 11:00:00,40.83,40.85,40.64,40.68,35986.0,40.83,40.85,40.64,40.68,35986.0
2016-02-08 11:10:00,40.69,40.77,40.56,40.71,22273.0,40.69,40.77,40.56,40.71,22273.0
2016-02-08 11:20:00,40.71,40.84,40.67,40.81,42640.0,40.71,40.84,40.67,40.81,42640.0
2016-02-08 11:30:00,40.77,40.81,40.68,40.74,30594.0,40.77,40.81,40.68,40.74,30594.0
2016-02-08 11:40:00,40.73,40.87,40.7,40.76,16410.0,40.73,40.87,40.7,40.76,16410.0
2016-02-08 11:50:00,40.71,40.9,40.7,40.89,15661.0,40.71,40.9,40.7,40.89,15661.0
2016-02-08 12:00:00,40.89,40.95,40.86,40.9,16067.0,40.89,40.95,40.86,40.9,16067.0
2016-02-08 12:10:00,40.92,41.03,40.87,41.0,15350.0,40.92,41.03,40.87,41.0,15350.0
2016-02-08 12:20:00,41.0,41.07,40.97,40.97,14599.0,41.0,41.07,40.97,40.97,14599.0
2016-02-08 12:30:00,40.97,41.07,40.91,40.91,8389.0,40.97,41.07,40.91,40.91,8389.0
2016-02-08 12:40:00,40.9,40.95,40.87,40.9,16331.0,40.9,40.95,40.87,40.9,16331.0
2016-02-08 12:50:00,40.91,40.93,40.79,40.82,11233.0,40.91,40.93,40.79,40.82,11233.0
2016-02-08 13:00:00,40.81,40.82,40.69,40.76,9714.0,40.81,40.82,40.69,40.76,9714.0
2016-02-08 13:10:00,40.77,40.78,40.68,40.72,20518.0,40.77,40.78,40.68,40.72,20518.0
2016-02-08 13:20:00,40.72,40.76,40.68,40.72,47418.0,40.72,40.76,40.68,40.72,47418.0
2016-02-08 13:30:00,40.72,40.79,40.71,40.72,25648.0,40.72,40.79,40.71,40.72,25648.0
2016-02-08 13:40:00,40.71,40.73,40.63,40.68,37505.0,40.71,40.73,40.63,40.68,37505.0
2016-02-08 13:50:00,40.68,40.71,40.65,40.66,35735.0,40.68,40.71,40.65,40.66,35735.0
2016-02-08 14:00:00,40.66,40.71,40.65,40.69,24359.0,40.66,40.71,40.65,40.69,24359.0
2016-02-08 14:10:00,40.69,40.69,40.57,40.61,46937.0,40.69,40.69,40.57,40.61,46937.0
2016-02-08 14:20:00,40.61,40.74,40.61,40.7,16401.0,40.61,40.74,40.61,40.7,16401.0
2016-02-08 14:30:00,40.69,40.7,40.59,40.66,21539.0,40.69,40.7,40.59,40.66,21539.0
2016-02-08 14:40:00,40.65,40.85,40.6,40.83,19000.0,40.65,40.85,40.6,40.83,19000.0
2016-02-08 14:50:00,40.82,40.84,40.75,40.8,19070.0,40.82,40.84,40.75,40.8,19070.0
2016-02-08 15:00:00,40.79,40.89,40.77,40.81,27760.0,40.79,40.89,40.77,40.81,27760.0
2016-02-08 15:10:00,40.81,41.08,40.81,41.04,27700.0,40.81,41.08,40.81,41.04,27700.0
2016-02-08 15:20:00,41.03,41.1,40.99,41.02,30137.0,41.03,41.1,40.99,41.02,30137.0
2016-02-08 15:30:00,41.02,41.23,41.0,41.17,50637.0,41.02,41.23,41.0,41.17,50637.0
2016-02-08 15:40:00,41.17,41.44,41.17,41.39,53118.0,41.17,41.44,41.17,41.39,53118.0
2016-02-08 15:50:00,41.38,41.39,41.24,41.33,117409.0,41.38,41.39,41.24,41.33,117409.0
2016-02-09 09:30:00,40.76,41.6,40.66,41.05,15991.0,40.76,41.6,40.66,41.05,15991.0
2016-02-09 09:40:00,41.03,41.45,41.0,41.42,17122.0,41.03,41.45,41.0,41.42,17122.0
2016-02-09 09:50:00,41.41,41.45,41.2,41.2,22044.0,41.41,41.45,41.2,41.2,22044.0
2016-02-09 10:00:00,41.21,41.53,41.18,41.47,31790.0,41.21,41.53,41.18,41.47,31790.0
2016-02-09 10:10:00,41.45,41.49,41.21,41.24,27021.0,41.45,41.49,41.21,41.24,27021.0
2016-02-09 10:20:00,41.22,41.3,41.12,41.17,38406.0,41.22,41.3,41.12,41.17,38406.0
2016-02-09 10:30:00,41.17,41.17,40.98,41.03,84276.0,41.17,41.17,40.98,41.03,84276.0
2016-02-09 10:40:00,41.04,41.04,40.85,40.88,21280.0,41.04,41.04,40.85,40.88,21280.0
2016-02-09 10:50:00,40.86,40.86,40.62,40.66,13900.0,40.86,40.86,40.62,40.66,13900.0
2016-02-09 11:00:00,40.66,40.81,40.65,40.81,23536.0,40.66,40.81,40.65,40.81,23536.0
2016-02-09 11:10:00,40.81,40.93,40.78,40.83,19212.0,40.81,40.93,40.78,40.83,19212.0
2016-02-09 11:20:00,40.8,40.98,40.77,40.91,19566.0,40.8,40.98,40.77,40.91,19566.0
2016-02-09 11:30:00,40.92,40.95,40.76,40.76,10637.0,40.92,40.95,40.76,40.76,10637.0
2016-02-09 11:40:00,40.73,40.91,40.73,40.81,16918.0,40.73,40.91,40.73,40.81,16918.0
2016-02-09 11:50:00,40.77,40.81,40.64,40.64,65873.0,40.77,40.81,40.64,40.64,65873.0
2016-02-09 12:00:00,40.65,40.86,40.64,40.86,13696.0,40.65,40.86,40.64,40.86,13696.0
2016-02-09 12:10:00,40.87,40.89,40.79,40.8,16684.0,40.87,40.89,40.79,40.8,16684.0
2016-02-09 12:20:00,40.81,40.84,40.71,40.71,28145.0,40.81,40.84,40.71,40.71,28145.0
2016-02-09 12:30:00,40.7,40.87,40.65,40.73,17362.0,40.7,40.87,40.65,40.73,17362.0
2016-02-09 12:40:00,40.74,40.76,40.6,40.6,14976.0,40.74,40.76,40.6,40.6,14976.0
2016-02-09 12:50:00,40.59,40.73,40.58,40.73,16215.0,40.59,40.73,40.58,40.73,16215.0
2016-02-09 13:00:00,40.73,40.75,40.66,40.67,18322.0,40.73,40.75,40.66,40.67,18322.0
2016-02-09 13:10:00,40.65,40.66,40.5,40.57,24900.0,40.65,40.66,40.5,40.57,24900.0
2016-02-09 13:20:00,40.57,40.65,40.54,40.56,18591.0,40.57,40.65,40.54,40.56,18591.0
2016-02-09 13:30:00,40.56,40.66,40.52,40.55,22006.0,40.56,40.66,40.52,40.55,22006.0
2016-02-09 13:40:00,40.55,40.67,40.54,40.58,25007.0,40.55,40.67,40.54,40.58,25007.0
2016-02-09 13:50:00,40.57,40.68,40.5,40.62,12200.0,40.57,40.68,40.5,40.62,12200.0
2016-02-09 14:00:00,40.63,40.86,40.63,40.84,28782.0,40.63,40.86,40.63,40.84,28782.0
2016-02-09 14:10:00,40.84,40.85,40.75,40.8,14948.0,40.84,40.85,40.75,40.8,14948.0
2016-02-09 14:20:00,40.79,40.89,40.75,40.78,37576.0,40.79,40.89,40.75,40.78,37576.0
2016-02-09 14:30:00,40.77,40.99,40.77,40.95,15803.0,40.77,40.99,40.77,40.95,15803.0
2016-02-09 14:40:00,40.96,41.12,40.91,40.99,17607.0,40.96,41.12,40.91,40.99,17607.0
2016-02-09 14:50:00,40.99,41.09,40.97,41.01,21550.0,40.99,41.09,40.97,41.01,21550.0
2016-02-09 15:00:00,41.02,41.31,41.02,41.23,29736.0,41.02,41.31,41.02,41.23,29736.0
2016-02-09 15:10:00,41.25,41.29,41.19,41.19,24816.0,41.25,41.29,41.19,41.19,24816.0
2016-02-09 15:20:00,41.19,41.21,41.02,41.08,23700.0,41.19,41.21,41.02,41.08,23700.0
2016-02-09 15:30:00,41.06,41.17,41.02,41.13,26355.0,41.06,41.17,41.02,41.13,26355.0
2016-02-09 15:40:00,41.12,41.13,40.92,41.02,43844.0,41.12,41.13,40.92,41.02,43844.0
2016-02-09 15:50:00,41.03,41.05,40.9,40.96,119173.0,41.03,41.05,40.9,40.96,119173.0
2016-02-10 09:30:00,41.32,41.65,41.29,41.6,9187.0,41.32,41.65,41.29,41.6,9187.0
2016-02-10 09:40:00,41.68,41.77,41.39,41.55,14291.0,41.68,41.77,41.39,41.55,14291.0
2016-02-10 09:50:00,41.54,42.03,41.46,41.9,98405.0,41.54,42.03,41.46,41.9,98405.0
2016-02-10 10:00:00,41.95,42.04,41.55,41.65,32846.0,41.95,42.04,41.55,41.65,32846.0
2016-02-10 10:10:00,41.65,41.88,41.58,41.64,100059.0,41.65,41.88,41.58,41.64,100059.0
2016-02-10 10:20:00,41.67,42.0,41.58,41.72,144996.0,41.67,42.0,41.58,41.72,144996.0
2016-02-10 10:30:00,41.73,41.86,41.66,41.73,58267.0,41.73,41.86,41.66,41.73,58267.0
2016-02-10 10:40:00,41.73,41.75,41.54,41.68,48354.0,41.73,41.75,41.54,41.68,48354.0
2016-02-10 10:50:00,41.7,41.72,41.57,41.64,66905.0,41.7,41.72,41.57,41.64,66905.0
2016-02-10 11:00:00,41.63,41.75,41.47,41.52,28090.0,41.63,41.75,41.47,41.52,28090.0
2016-02-10 11:10:00,41.52,41.65,41.45,41.63,19304.0,41.52,41.65,41.45,41.63,19304.0
2016-02-10 11:20:00,41.66,41.75,41.63,41.64,18506.0,41.66,41.75,41.63,41.64,18506.0
2016-02-10 11:30:00,41.61,41.67,41.51,41.53,18480.0,41.61,41.67,41.51,41.53,18480.0
2016-02-10 11:40:00,41.51,41.7,41.45,41.69,33445.0,41.51,41.7,41.45,41.69,33445.0
2016-02-10 11:50:00,41.68,41.77,41.62,41.66,26696.0,41.68,41.77,41.62,41.66,26696.0
2016-02-10 12:00:00,41.69,41.71,41.52,41.69,26179.0,41.69,41.71,41.52,41.69,26179.0
2016-02-10 12:10:00,41.67,41.68,41.58,41.66,13806.0,41.67,41.68,41.58,41.66,13806.0
2016-02-10 12:20:00,41.69,41.74,41.65,41.68,49568.0,41.69,41.74,41.65,41.68,49568.0
2016-02-10 12:30:00,41.7,41.79,41.65,41.73,21742.0,41.7,41.79,41.65,41.73,21742.0
2016-02-10 12:40:00,41.74,41.78,41.71,41.76,17848.0,41.74,41.78,41.71,41.76,17848.0
2016-02-10 12:50:00,41.77,41.85,41.69,41.85,19289.0,41.77,41.85,41.69,41.85,19289.0
2016-02-10 13:00:00,41.84,41.86,41.75,41.77,10110.0,41.84,41.86,41.75,41.77,10110.0
2016-02-10 13:10:00,41.75,41.85,41.7,41.81,12860.0,41.75,41.85,41.7,41.81,12860.0
2016-02-10 13:20:00,41.81,41.84,41.68,41.69,13000.0,41.81,41.84,41.68,41.69,13000.0
2016-02-10 13:30:00,41.7,41.73,41.62,41.67,12300.0,41.7,41.73,41.62,41.67,12300.0
2016-02-10 13:40:00,41.67,41.76,41.65,41.73,15072.0,41.67,41.76,41.65,41.73,15072.0
2016-02-10 13:50:00,41.72,41.74,41.68,41.73,10220.0,41.72,41.74,41.68,41.73,10220.0
2016-02-10 14:00:00,41.73,41.88,41.72,41.88,36163.0,41.73,41.88,41.72,41.88,36163.0
2016-02-10 14:10:00,41.88,41.91,41.73,41.76,23612.0,41.88,41.91,41.73,41.76,23612.0
2016-02-10 14:20:00,41.79,41.79,41.66,41.67,17985.0,41.79,41.79,41.66,41.67,17985.0
2016-02-10 14:30:00,41.67,41.78,41.62,41.63,15210.0,41.67,41.78,41.62,41.63,15210.0
2016-02-10 14:40:00,41.62,41.62,41.54,41.55,15100.0,41.62,41.62,41.54,41.55,15100.0
2016-02-10 14:50:00,41.55,41.58,41.49,41.52,17300.0,41.55,41.58,41.49,41.52,17300.0
2016-02-10 15:00:00,41.52,41.72,41.51,41.57,22142.0,41.52,41.72,41.51,41.57,22142.0
2016-02-10 15:10:00,41.57,41.6,41.37,41.41,29529.0,41.57,41.6,41.37,41.41,29529.0
2016-02-10 15:20:00,41.42,41.5,41.37,41.38,18719.0,41.42,41.5,41.37,41.38,18719.0
2016-02-10 15:30:00,41.4,41.45,41.36,41.4,85870.0,41.4,41.45,41.36,41.4,85870.0
2016-02-10 15:40:00,41.4,41.46,41.34,41.43,51420.0,41.4,41.46,41.34,41.43,51420.0
2016-02-10 15:50:00,41.43,41.43,41.34,41.37,106506.0,41.43,41.43,41.34,41.37,106506.0
2016-02-11 09:30:00,40.77,41.75,40.77,40.98,13120.0,40.77,41.75,40.77,40.98,13120.0
2016-02-11 09:40:00,41.0,41.1,40.91,40.98,17805.0,41.0,41.1,40.91,40.98,17805.0
2016-02-11 09:50:00,40.95,41.36,40.94,41.36,17100.0,40.95,41.36,40.94,41.36,17100.0
2016-02-11 10:00:00,41.31,41.34,41.19,41.21,17450.0,41.31,41.34,41.19,41.21,17450.0
2016-02-11 10:10:00,41.2,41.31,41.17,41.29,11934.0,41.2,41.31,41.17,41.29,11934.0
2016-02-11 10:20:00,41.28,41.33,41.19,41.21,10020.0,41.28,41.33,41.19,41.21,10020.0
2016-02-11 10:30:00,41.21,41.23,41.1,41.14,12415.0,41.21,41.23,41.1,41.14,12415.0
2016-02-11 10:40:00,41.14,41.34,41.05,41.32,20648.0,41.14,41.34,41.05,41.32,20648.0
2016-02-11 10:50:00,41.32,41.37,41.26,41.3,17762.0,41.32,41.37,41.26,41.3,17762.0
2016-02-11 11:00:00,41.31,41.38,41.26,41.32,22671.0,41.31,41.38,41.26,41.32,22671.0
2016-02-11 11:10:00,41.32,41.37,41.2,41.33,16094.0,41.32,41.37,41.2,41.33,16094.0
2016-02-11 11:20:00,41.34,41.47,41.33,41.35,30867.0,41.34,41.47,41.33,41.35,30867.0
2016-02-11 11:30:00,41.36,41.38,41.26,41.38,15350.0,41.36,41.38,41.26,41.38,15350.0
2016-02-11 11:40:00,41.44,41.46,41.34,41.35,10800.0,41.44,41.46,41.34,41.35,10800.0
2016-02-11 11:50:00,41.36,41.48,41.35,41.44,12600.0,41.36,41.48,41.35,41.44,12600.0
2016-02-11 12:00:00,41.43,41.52,41.4,41.48,14984.0,41.43,41.52,41.4,41.48,14984.0
2016-02-11 12:10:00,41.46,41.55,41.34,41.37,15055.0,41.46,41.55,41.34,41.37,15055.0
2016-02-11 12:20:00,41.36,41.5,41.36,41.43,8101.0,41.36,41.5,41.36,41.43,8101.0
2016-02-11 12:30:00,41.43,41.43,41.33,41.39,11630.0,41.43,41.43,41.33,41.39,11630.0
2016-02-11 12:40:00,41.38,41.49,41.35,41.39,9800.0,41.38,41.49,41.35,41.39,9800.0
2016-02-11 12:50:00,41.42,41.56,41.41,41.55,15124.0,41.42,41.56,41.41,41.55,15124.0
2016-02-11 13:00:00,41.56,41.63,41.53,41.56,10807.0,41.56,41.63,41.53,41.56,10807.0
2016-02-11 13:10:00,41.55,41.57,41.46,41.53,7957.0,41.55,41.57,41.46,41.53,7957.0
2016-02-11 13:20:00,41.55,41.58,41.47,41.47,10100.0,41.55,41.58,41.47,41.47,10100.0
2016-02-11 13:30:00,41.47,41.53,41.35,41.36,11707.0,41.47,41.53,41.35,41.36,11707.0
2016-02-11 13:40:00,41.36,41.38,41.31,41.38,14526.0,41.36,41.38,41.31,41.38,14526.0
2016-02-11 13:50:00,41.38,41.38,41.25,41.32,16724.0,41.38,41.38,41.25,41.32,16724.0
2016-02-11 14:00:00,41.3,41.39,41.3,41.38,14522.0,41.3,41.39,41.3,41.38,14522.0
2016-02-11 14:10:00,41.42,41.42,41.22,41.22,31314.0,41.42,41.42,41.22,41.22,31314.0
2016-02-11 14:20:00,41.22,41.28,41.16,41.17,14809.0,41.22,41.28,41.16,41.17,14809.0
2016-02-11 14:30:00,41.17,41.35,41.07,41.35,25699.0,41.17,41.35,41.07,41.35,25699.0
2016-02-11 14:40:00,41.35,41.51,41.26,41.49,15880.0,41.35,41.51,41.26,41.49,15880.0
2016-02-11 14:50:00,41.49,41.68,41.49,41.59,13212.0,41.49,41.68,41.49,41.59,13212.0
2016-02-11 15:00:00,41.64,41.64,41.4,41.45,16428.0,41.64,41.64,41.4,41.45,16428.0
2016-02-11 15:10:00,41.48,41.62,41.44,41.49,12403.0,41.48,41.62,41.44,41.49,12403.0
2016-02-11 15:20:00,41.47,41.53,41.43,41.51,19595.0,41.47,41.53,41.43,41.51,19595.0
2016-02-11 15:30:00,41.51,41.63,41.43,41.63,26898.0,41.51,41.63,41.43,41.63,26898.0
2016-02-11 15:40:00,41.64,41.66,41.54,41.55,30168.0,41.64,41.66,41.54,41.55,30168.0
2016-02-11 15:50:00,41.56,41.56,41.26,41.35,204935.0,41.56,41.56,41.26,41.35,204935.0
2016-02-12 09:30:00,42.19,42.19,40.42,41.48,30648.0,42.19,42.19,40.42,41.48,30648.0
2016-02-12 09:40:00,41.49,41.77,41.48,41.61,19386.0,41.49,41.77,41.48,41.61,19386.0
2016-02-12 09:50:00,41.57,41.7,41.39,41.43,11100.0,41.57,41.7,41.39,41.43,11100.0
2016-02-12 10:00:00,41.44,41.59,41.39,41.49,16150.0,41.44,41.59,41.39,41.49,16150.0
2016-02-12 10:10:00,41.5,41.88,41.49,41.84,61010.0,41.5,41.88,41.49,41.84,61010.0
2016-02-12 10:20:00,41.84,41.86,41.75,41.77,27496.0,41.84,41.86,41.75,41.77,27496.0
2016-02-12 10:30:00,41.78,41.85,41.75,41.82,44821.0,41.78,41.85,41.75,41.82,44821.0
2016-02-12 10:40:00,41.81,41.83,41.74,41.81,29982.0,41.81,41.83,41.74,41.81,29982.0
2016-02-12 10:50:00,41.82,42.05,41.79,41.81,117316.0,41.82,42.05,41.79,41.81,117316.0
2016-02-12 11:00:00,41.81,41.9,41.8,41.87,13988.0,41.81,41.9,41.8,41.87,13988.0
2016-02-12 11:10:00,41.87,42.06,41.87,42.04,13568.0,41.87,42.06,41.87,42.04,13568.0
2016-02-12 11:20:00,42.06,42.14,42.02,42.14,13368.0,42.06,42.14,42.02,42.14,13368.0
2016-02-12 11:30:00,42.13,42.28,42.12,42.27,24595.0,42.13,42.28,42.12,42.27,24595.0
2016-02-12 11:40:00,42.28,42.3,42.18,42.18,11495.0,42.28,42.3,42.18,42.18,11495.0
2016-02-12 11:50:00,42.18,42.19,41.99,42.07,14414.0,42.18,42.19,41.99,42.07,14414.0
2016-02-12 12:00:00,42.04,42.06,41.96,42.03,11067.0,42.04,42.06,41.96,42.03,11067.0
2016-02-12 12:10:00,42.05,42.08,42.0,42.08,7800.0,42.05,42.08,42.0,42.08,7800.0
2016-02-12 12:20:00,42.05,42.11,42.02,42.07,12315.0,42.05,42.11,42.02,42.07,12315.0
2016-02-12 12:30:00,42.06,42.07,41.95,42.05,20128.0,42.06,42.07,41.95,42.05,20128.0
2016-02-12 12:40:00,42.06,42.1,42.03,42.05,7785.0,42.06,42.1,42.03,42.05,7785.0
2016-02-12 12:50:00,42.05,42.11,42.01,42.01,30882.0,42.05,42.11,42.01,42.01,30882.0
2016-02-12 13:00:00,42.01,42.07,41.99,42.02,7078.0,42.01,42.07,41.99,42.02,7078.0
2016-02-12 13:10:00,42.02,42.04,41.92,41.94,13596.0,42.02,42.04,41.92,41.94,13596.0
2016-02-12 13:20:00,41.94,42.0,41.9,42.0,15740.0,41.94,42.0,41.9,42.0,15740.0
2016-02-12 13:30:00,41.99,42.01,41.93,41.99,24865.0,41.99,42.01,41.93,41.99,24865.0
2016-02-12 13:40:00,42.0,42.0,41.92,41.97,13900.0,42.0,42.0,41.92,41.97,13900.0
2016-02-12 13:50:00,41.95,41.95,41.82,41.84,36480.0,41.95,41.95,41.82,41.84,36480.0
2016-02-12 14:00:00,41.84,42.0,41.84,42.0,27244.0,41.84,42.0,41.84,42.0,27244.0
2016-02-12 14:10:00,42.0,42.0,41.9,41.91,31778.0,42.0,42.0,41.9,41.91,31778.0
2016-02-12 14:20:00,41.92,42.0,41.91,41.98,27679.0,41.92,42.0,41.91,41.98,27679.0
2016-02-12 14:30:00,41.98,41.98,41.85,41.9,13600.0,41.98,41.98,41.85,41.9,13600.0
2016-02-12 14:40:00,41.9,41.96,41.84,41.9,25337.0,41.9,41.96,41.84,41.9,25337.0
2016-02-12 14:50:00,41.9,41.99,41.89,41.93,14449.0,41.9,41.99,41.89,41.93,14449.0
2016-02-12 15:00:00,41.94,41.96,41.9,41.95,18385.0,41.94,41.96,41.9,41.95,18385.0
2016-02-12 15:10:00,41.94,42.0,41.93,41.96,21800.0,41.94,42.0,41.93,41.96,21800.0
2016-02-12 15:20:00,41.96,42.01,41.95,41.98,27456.0,41.96,42.01,41.95,41.98,27456.0
2016-02-12 15:30:00,41.99,41.99,41.8,41.92,47059.0,41.99,41.99,41.8,41.92,47059.0
2016-02-12 15:40:00,41.93,41.99,41.89,41.96,36835.0,41.93,41.99,41.89,41.96,36835.0
2016-02-12 15:50:00,41.96,41.96,41.89,41.92,100067.0,41.96,41.96,41.89,41.92,100067.0
2016-02-16 09:30:00,42.43,42.83,42.25,42.63,30172.0,42.43,42.83,42.25,42.63,30172.0
2016-02-16 09:40:00,42.63,42.75,42.54,42.58,24172.0,42.63,42.75,42.54,42.58,24172.0
2016-02-16 09:50:00,42.56,42.56,42.39,42.53,16636.0,42.56,42.56,42.39,42.53,16636.0
2016-02-16 10:00:00,42.52,42.55,42.34,42.48,22006.0,42.52,42.55,42.34,42.48,22006.0
2016-02-16 10:10:00,42.46,42.63,42.4,42.61,31253.0,42.46,42.63,42.4,42.61,31253.0
2016-02-16 10:20:00,42.61,42.7,42.6,42.63,20648.0,42.61,42.7,42.6,42.63,20648.0
2016-02-16 10:30:00,42.64,42.68,42.59,42.68,31338.0,42.64,42.68,42.59,42.68,31338.0
2016-02-16 10:40:00,42.67,42.93,42.66,42.87,164919.0,42.67,42.93,42.66,42.87,164919.0
2016-02-16 10:50:00,42.88,42.89,42.61,42.61,52690.0,42.88,42.89,42.61,42.61,52690.0
2016-02-16 11:00:00,42.63,42.68,42.45,42.58,47357.0,42.63,42.68,42.45,42.58,47357.0
2016-02-16 11:10:00,42.6,42.64,42.49,42.63,25715.0,42.6,42.64,42.49,42.63,25715.0
2016-02-16 11:20:00,42.62,42.7,42.56,42.64,24122.0,42.62,42.7,42.56,42.64,24122.0
2016-02-16 11:30:00,42.65,43.09,42.65,43.04,221445.0,42.65,43.09,42.65,43.04,221445.0
2016-02-16 11:40:00,43.05,43.06,42.86,42.89,27945.0,43.05,43.06,42.86,42.89,27945.0
2016-02-16 11:50:00,42.9,42.91,42.79,42.79,25583.0,42.9,42.91,42.79,42.79,25583.0
2016-02-16 12:00:00,42.8,42.98,42.78,42.85,48211.0,42.8,42.98,42.78,42.85,48211.0
2016-02-16 12:10:00,42.87,42.94,42.84,42.85,36141.0,42.87,42.94,42.84,42.85,36141.0
2016-02-16 12:20:00,42.84,42.87,42.82,42.85,22418.0,42.84,42.87,42.82,42.85,22418.0
2016-02-16 12:30:00,42.84,42.88,42.77,42.78,14339.0,42.84,42.88,42.77,42.78,14339.0
2016-02-16 12:40:00,42.78,42.88,42.77,42.81,23234.0,42.78,42.88,42.77,42.81,23234.0
2016-02-16 12:50:00,42.8,43.0,42.78,42.98,69218.0,42.8,43.0,42.78,42.98,69218.0
2016-02-16 13:00:00,42.99,43.0,42.94,42.95,30811.0,42.99,43.0,42.94,42.95,30811.0
2016-02-16 13:10:00,42.94,43.09,42.92,43.09,25851.0,42.94,43.09,42.92,43.09,25851.0
2016-02-16 13:20:00,43.08,43.17,43.03,43.09,17355.0,43.08,43.17,43.03,43.09,17355.0
2016-02-16 13:30:00,43.08,43.1,42.98,42.98,18667.0,43.08,43.1,42.98,42.98,18667.0
2016-02-16 13:40:00,42.97,43.05,42.96,43.0,13686.0,42.97,43.05,42.96,43.0,13686.0
2016-02-16 13:50:00,43.01,43.07,42.98,43.05,29670.0,43.01,43.07,42.98,43.05,29670.0
2016-02-16 14:00:00,43.06,43.12,42.99,42.99,22533.0,43.06,43.12,42.99,42.99,22533.0
2016-02-16 14:10:00,42.99,43.07,42.96,43.0,22570.0,42.99,43.07,42.96,43.0,22570.0
2016-02-16 14:20:00,43.02,43.04,42.96,42.98,29761.0,43.02,43.04,42.96,42.98,29761.0
2016-02-16 14:30:00,42.98,43.04,42.96,42.99,32050.0,42.98,43.04,42.96,42.99,32050.0
2016-02-16 14:40:00,43.0,43.01,42.89,42.89,34076.0,43.0,43.01,42.89,42.89,34076.0
2016-02-16 14:50:00,42.9,43.02,42.89,42.96,38405.0,42.9,43.02,42.89,42.96,38405.0
2016-02-16 15:00:00,42.96,42.98,42.92,42.96,58317.0,42.96,42.98,42.92,42.96,58317.0
2016-02-16 15:10:00,42.96,43.0,42.94,42.94,60870.0,42.96,43.0,42.94,42.94,60870.0
2016-02-16 15:20:00,42.95,42.97,42.92,42.96,36878.0,42.95,42.97,42.92,42.96,36878.0
2016-02-16 15:30:00,42.96,42.99,42.92,42.93,78679.0,42.96,42.99,42.92,42.93,78679.0
2016-02-16 15:40:00,42.93,43.0,42.87,42.97,83246.0,42.93,43.0,42.87,42.97,83246.0
2016-02-16 15:50:00,42.97,42.99,42.89,42.95,207066.0,42.97,42.99,42.89,42.95,207066.0
2016-02-17 09:30:00,43.04,43.36,42.79,43.17,16217.0,43.04,43.36,42.79,43.17,16217.0
2016-02-17 09:40:00,43.19,43.19,42.98,43.08,15641.0,43.19,43.19,42.98,43.08,15641.0
2016-02-17 09:50:00,43.1,43.2,43.06,43.14,19791.0,43.1,43.2,43.06,43.14,19791.0
2016-02-17 10:00:00,43.13,43.21,43.05,43.19,46534.0,43.13,43.21,43.05,43.19,46534.0
2016-02-17 10:10:00,43.2,43.49,43.19,43.42,36885.0,43.2,43.49,43.19,43.42,36885.0
2016-02-17 10:20:00,43.42,43.5,43.41,43.47,15585.0,43.42,43.5,43.41,43.47,15585.0
2016-02-17 10:30:00,43.48,43.5,43.42,43.43,30139.0,43.48,43.5,43.42,43.43,30139.0
2016-02-17 10:40:00,43.44,43.74,43.4,43.74,96721.0,43.44,43.74,43.4,43.74,96721.0
2016-02-17 10:50:00,43.73,43.84,43.64,43.73,52797.0,43.73,43.84,43.64,43.73,52797.0
2016-02-17 11:00:00,43.67,43.8,43.62,43.66,10536.0,43.67,43.8,43.62,43.66,10536.0
2016-02-17 11:10:00,43.68,43.68,43.34,43.43,22314.0,43.68,43.68,43.34,43.43,22314.0
2016-02-17 11:20:00,43.43,43.53,43.34,43.48,14231.0,43.43,43.53,43.34,43.48,14231.0
2016-02-17 11:30:00,43.47,43.57,43.45,43.53,13260.0,43.47,43.57,43.45,43.53,13260.0
2016-02-17 11:40:00,43.52,43.53,43.33,43.33,25425.0,43.52,43.53,43.33,43.33,25425.0
2016-02-17 11:50:00,43.34,43.45,43.33,43.45,23508.0,43.34,43.45,43.33,43.45,23508.0
2016-02-17 12:00:00,43.46,43.59,43.43,43.57,21888.0,43.46,43.59,43.43,43.57,21888.0
2016-02-17 12:10:00,43.57,43.58,43.51,43.52,16541.0,43.57,43.58,43.51,43.52,16541.0
2016-02-17 12:20:00,43.52,43.6,43.5,43.56,27927.0,43.52,43.6,43.5,43.56,27927.0
2016-02-17 12:30:00,43.56,43.74,43.55,43.73,35504.0,43.56,43.74,43.55,43.73,35504.0
2016-02-17 12:40:00,43.73,43.75,43.66,43.7,13608.0,43.73,43.75,43.66,43.7,13608.0
2016-02-17 12:50:00,43.69,43.69,43.58,43.6,21807.0,43.69,43.69,43.58,43.6,21807.0
2016-02-17 13:00:00,43.61,43.68,43.6,43.67,13601.0,43.61,43.68,43.6,43.67,13601.0
2016-02-17 13:10:00,43.68,43.8,43.64,43.76,47495.0,43.68,43.8,43.64,43.76,47495.0
2016-02-17 13:20:00,43.75,43.76,43.58,43.66,16976.0,43.75,43.76,43.58,43.66,16976.0
2016-02-17 13:30:00,43.66,43.67,43.57,43.66,16556.0,43.66,43.67,43.57,43.66,16556.0
2016-02-17 13:40:00,43.66,43.68,43.63,43.63,13115.0,43.66,43.68,43.63,43.63,13115.0
2016-02-17 13:50:00,43.62,43.66,43.59,43.59,9945.0,43.62,43.66,43.59,43.59,9945.0
2016-02-17 14:00:00,43.58,43.66,43.5,43.65,17938.0,43.58,43.66,43.5,43.65,17938.0
2016-02-17 14:10:00,43.65,43.7,43.6,43.66,29356.0,43.65,43.7,43.6,43.66,29356.0
2016-02-17 14:20:00,43.67,43.68,43.61,43.62,20194.0,43.67,43.68,43.61,43.62,20194.0
2016-02-17 14:30:00,43.63,43.72,43.62,43.68,33000.0,43.63,43.72,43.62,43.68,33000.0
2016-02-17 14:40:00,43.68,43.73,43.62,43.62,22547.0,43.68,43.73,43.62,43.62,22547.0
2016-02-17 14:50:00,43.61,43.61,43.5,43.53,20205.0,43.61,43.61,43.5,43.53,20205.0
2016-02-17 15:00:00,43.54,43.61,43.51,43.6,26930.0,43.54,43.61,43.51,43.6,26930.0
2016-02-17 15:10:00,43.59,43.6,43.53,43.54,42068.0,43.59,43.6,43.53,43.54,42068.0
2016-02-17 15:20:00,43.55,43.56,43.46,43.51,43991.0,43.55,43.56,43.46,43.51,43991.0
2016-02-17 15:30:00,43.5,43.67,43.49,43.67,38518.0,43.5,43.67,43.49,43.67,38518.0
2016-02-17 15:40:00,43.66,43.68,43.57,43.61,36371.0,43.66,43.68,43.57,43.61,36371.0
2016-02-17 15:50:00,43.61,43.67,43.55,43.65,186059.0,43.61,43.67,43.55,43.65,186059.0
2016-02-18 09:30:00,46.2,46.4,44.62,45.15,131073.0,46.2,46.4,44.62,45.15,131073.0
2016-02-18 09:40:00,45.26,46.0,45.03,45.25,138753.0,45.26,46.0,45.03,45.25,138753.0
2016-02-18 09:50:00,45.25,45.77,45.12,45.27,72150.0,45.25,45.77,45.12,45.27,72150.0
2016-02-18 10:00:00,45.3,45.41,44.9,44.98,32595.0,45.3,45.41,44.9,44.98,32595.0
2016-02-18 10:10:00,44.97,45.06,44.75,44.75,66429.0,44.97,45.06,44.75,44.75,66429.0
2016-02-18 10:20:00,44.75,44.97,44.44,44.97,45158.0,44.75,44.97,44.44,44.97,45158.0
2016-02-18 10:30:00,44.98,45.15,44.8,45.11,52613.0,44.98,45.15,44.8,45.11,52613.0
2016-02-18 10:40:00,45.12,45.17,44.8,44.95,103910.0,45.12,45.17,44.8,44.95,103910.0
2016-02-18 10:50:00,44.97,45.02,44.71,44.78,31827.0,44.97,45.02,44.71,44.78,31827.0
2016-02-18 11:00:00,44.76,44.8,44.48,44.51,49603.0,44.76,44.8,44.48,44.51,49603.0
2016-02-18 11:10:00,44.52,44.62,44.46,44.48,29950.0,44.52,44.62,44.46,44.48,29950.0
2016-02-18 11:20:00,44.48,44.61,44.39,44.55,78996.0,44.48,44.61,44.39,44.55,78996.0
2016-02-18 11:30:00,44.58,44.58,44.4,44.5,29659.0,44.58,44.58,44.4,44.5,29659.0
2016-02-18 11:40:00,44.5,44.52,44.4,44.41,18742.0,44.5,44.52,44.4,44.41,18742.0
2016-02-18 11:50:00,44.41,44.51,44.38,44.49,12500.0,44.41,44.51,44.38,44.49,12500.0
2016-02-18 12:00:00,44.48,44.52,44.4,44.41,21965.0,44.48,44.52,44.4,44.41,21965.0
2016-02-18 12:10:00,44.41,44.43,44.28,44.38,20313.0,44.41,44.43,44.28,44.38,20313.0
2016-02-18 12:20:00,44.38,44.4,44.31,44.35,15336.0,44.38,44.4,44.31,44.35,15336.0
2016-02-18 12:30:00,44.34,44.39,44.31,44.32,8100.0,44.34,44.39,44.31,44.32,8100.0
2016-02-18 12:40:00,44.3,44.31,44.18,44.19,10679.0,44.3,44.31,44.18,44.19,10679.0
2016-02-18 12:50:00,44.2,44.29,44.2,44.25,11603.0,44.2,44.29,44.2,44.25,11603.0
2016-02-18 13:00:00,44.25,44.38,44.22,44.37,16798.0,44.25,44.38,44.22,44.37,16798.0
2016-02-18 13:10:00,44.36,44.37,44.19,44.22,18302.0,44.36,44.37,44.19,44.22,18302.0
2016-02-18 13:20:00,44.22,44.27,44.19,44.21,26009.0,44.22,44.27,44.19,44.21,26009.0
2016-02-18 13:30:00,44.2,44.29,44.2,44.27,28910.0,44.2,44.29,44.2,44.27,28910.0
2016-02-18 13:40:00,44.25,44.26,44.17,44.2,23247.0,44.25,44.26,44.17,44.2,23247.0
2016-02-18 13:50:00,44.22,44.29,44.19,44.28,22910.0,44.22,44.29,44.19,44.28,22910.0
2016-02-18 14:00:00,44.28,44.31,44.24,44.27,19600.0,44.28,44.31,44.24,44.27,19600.0
2016-02-18 14:10:00,44.27,44.28,44.2,44.22,22583.0,44.27,44.28,44.2,44.22,22583.0
2016-02-18 14:20:00,44.22,44.24,44.18,44.23,25958.0,44.22,44.24,44.18,44.23,25958.0
2016-02-18 14:30:00,44.23,44.35,44.23,44.29,30312.0,44.23,44.35,44.23,44.29,30312.0
2016-02-18 14:40:00,44.29,44.35,44.27,44.3,22417.0,44.29,44.35,44.27,44.3,22417.0
2016-02-18 14:50:00,44.3,44.33,44.26,44.27,26622.0,44.3,44.33,44.26,44.27,26622.0
2016-02-18 15:00:00,44.27,44.29,44.19,44.21,22952.0,44.27,44.29,44.19,44.21,22952.0
2016-02-18 15:10:00,44.2,44.2,44.03,44.07,34902.0,44.2,44.2,44.03,44.07,34902.0
2016-02-18 15:20:00,44.08,44.09,43.97,44.02,26449.0,44.08,44.09,43.97,44.02,26449.0
2016-02-18 15:30:00,44.02,44.08,44.01,44.08,43537.0,44.02,44.08,44.01,44.08,43537.0
2016-02-18 15:40:00,44.07,44.08,43.98,43.99,46464.0,44.07,44.08,43.98,43.99,46464.0
2016-02-18 15:50:00,43.99,44.05,43.93,44.0,137404.0,43.99,44.05,43.93,44.0,137404.0
2016-02-19 09:30:00,43.94,44.39,43.51,43.58,32279.0,43.94,44.39,43.51,43.58,32279.0
2016-02-19 09:40:00,43.57,43.96,43.46,43.87,22811.0,43.57,43.96,43.46,43.87,22811.0
2016-02-19 09:50:00,43.84,43.99,43.8,43.82,13800.0,43.84,43.99,43.8,43.82,13800.0
2016-02-19 10:00:00,43.82,43.88,43.7,43.86,15171.0,43.82,43.88,43.7,43.86,15171.0
2016-02-19 10:10:00,43.88,44.12,43.86,44.04,18316.0,43.88,44.12,43.86,44.04,18316.0
2016-02-19 10:20:00,44.07,44.13,44.0,44.03,23875.0,44.07,44.13,44.0,44.03,23875.0
2016-02-19 10:30:00,44.03,44.17,44.01,44.04,44317.0,44.03,44.17,44.01,44.04,44317.0
2016-02-19 10:40:00,44.03,44.07,43.98,44.02,18083.0,44.03,44.07,43.98,44.02,18083.0
2016-02-19 10:50:00,44.04,44.07,43.95,43.98,23067.0,44.04,44.07,43.95,43.98,23067.0
2016-02-19 11:00:00,43.97,44.09,43.94,44.02,22357.0,43.97,44.09,43.94,44.02,22357.0
2016-02-19 11:10:00,44.05,44.19,44.03,44.11,28982.0,44.05,44.19,44.03,44.11,28982.0
2016-02-19 11:20:00,44.09,44.18,44.05,44.18,29636.0,44.09,44.18,44.05,44.18,29636.0
2016-02-19 11:30:00,44.19,44.32,44.19,44.29,36404.0,44.19,44.32,44.19,44.29,36404.0
2016-02-19 11:40:00,44.3,44.36,44.21,44.21,16689.0,44.3,44.36,44.21,44.21,16689.0
2016-02-19 11:50:00,44.22,44.27,44.2,44.22,16644.0,44.22,44.27,44.2,44.22,16644.0
2016-02-19 12:00:00,44.23,44.26,44.17,44.22,9463.0,44.23,44.26,44.17,44.22,9463.0
2016-02-19 12:10:00,44.23,44.24,44.14,44.15,14377.0,44.23,44.24,44.14,44.15,14377.0
2016-02-19 12:20:00,44.14,44.22,44.14,44.16,26115.0,44.14,44.22,44.14,44.16,26115.0
2016-02-19 12:30:00,44.16,44.21,44.14,44.17,16390.0,44.16,44.21,44.14,44.17,16390.0
2016-02-19 12:40:00,44.17,44.35,44.17,44.28,25317.0,44.17,44.35,44.17,44.28,25317.0
2016-02-19 12:50:00,44.29,44.33,44.25,44.27,15769.0,44.29,44.33,44.25,44.27,15769.0
2016-02-19 13:00:00,44.27,44.31,44.21,44.26,14911.0,44.27,44.31,44.21,44.26,14911.0
2016-02-19 13:10:00,44.27,44.45,44.26,44.45,43721.0,44.27,44.45,44.26,44.45,43721.0
2016-02-19 13:20:00,44.44,44.56,44.43,44.55,20418.0,44.44,44.56,44.43,44.55,20418.0
2016-02-19 13:30:00,44.54,44.58,44.54,44.58,19319.0,44.54,44.58,44.54,44.58,19319.0
2016-02-19 13:40:00,44.58,44.6,44.48,44.57,25227.0,44.58,44.6,44.48,44.57,25227.0
2016-02-19 13:50:00,44.56,44.62,44.5,44.62,16805.0,44.56,44.62,44.5,44.62,16805.0
2016-02-19 14:00:00,44.63,44.65,44.49,44.57,60486.0,44.63,44.65,44.49,44.57,60486.0
2016-02-19 14:10:00,44.57,44.59,44.55,44.56,24189.0,44.57,44.59,44.55,44.56,24189.0
2016-02-19 14:20:00,44.55,44.55,44.44,44.45,45245.0,44.55,44.55,44.44,44.45,45245.0
2016-02-19 14:30:00,44.46,44.48,44.45,44.47,16181.0,44.46,44.48,44.45,44.47,16181.0
2016-02-19 14:40:00,44.47,44.5,44.4,44.46,29306.0,44.47,44.5,44.4,44.46,29306.0
2016-02-19 14:50:00,44.45,44.51,44.4,44.45,44737.0,44.45,44.51,44.4,44.45,44737.0
2016-02-19 15:00:00,44.45,44.52,44.44,44.48,31330.0,44.45,44.52,44.44,44.48,31330.0
2016-02-19 15:10:00,44.49,44.51,44.43,44.44,30766.0,44.49,44.51,44.43,44.44,30766.0
2016-02-19 15:20:00,44.43,44.51,44.43,44.49,22648.0,44.43,44.51,44.43,44.49,22648.0
2016-02-19 15:30:00,44.49,44.51,44.45,44.5,38118.0,44.49,44.51,44.45,44.5,38118.0
2016-02-19 15:40:00,44.5,44.52,44.47,44.5,51653.0,44.5,44.52,44.47,44.5,51653.0
2016-02-19 15:50:00,44.49,44.51,44.45,44.49,126260.0,44.49,44.51,44.45,44.49,126260.0
2016-02-22 09:30:00,44.93,45.22,44.81,44.91,16281.0,44.93,45.22,44.81,44.91,16281.0
2016-02-22 09:40:00,44.91,44.98,44.67,44.72,13652.0,44.91,44.98,44.67,44.72,13652.0
2016-02-22 09:50:00,44.73,44.76,44.59,44.65,22645.0,44.73,44.76,44.59,44.65,22645.0
2016-02-22 10:00:00,44.65,44.79,44.62,44.62,16371.0,44.65,44.79,44.62,44.62,16371.0
2016-02-22 10:10:00,44.6,44.63,44.45,44.54,18349.0,44.6,44.63,44.45,44.54,18349.0
2016-02-22 10:20:00,44.53,44.64,44.52,44.63,19869.0,44.53,44.64,44.52,44.63,19869.0
2016-02-22 10:30:00,44.64,44.72,44.51,44.51,31857.0,44.64,44.72,44.51,44.51,31857.0
2016-02-22 10:40:00,44.52,44.63,44.52,44.55,28442.0,44.52,44.63,44.52,44.55,28442.0
2016-02-22 10:50:00,44.56,44.57,44.42,44.46,14625.0,44.56,44.57,44.42,44.46,14625.0
2016-02-22 11:00:00,44.45,44.55,44.42,44.55,20004.0,44.45,44.55,44.42,44.55,20004.0
2016-02-22 11:10:00,44.55,44.55,44.43,44.47,15398.0,44.55,44.55,44.43,44.47,15398.0
2016-02-22 11:20:00,44.47,44.68,44.47,44.64,39283.0,44.47,44.68,44.47,44.64,39283.0
2016-02-22 11:30:00,44.62,44.66,44.55,44.58,20000.0,44.62,44.66,44.55,44.58,20000.0
2016-02-22 11:40:00,44.59,44.67,44.58,44.64,13992.0,44.59,44.67,44.58,44.64,13992.0
2016-02-22 11:50:00,44.64,44.69,44.64,44.69,21519.0,44.64,44.69,44.64,44.69,21519.0
2016-02-22 12:00:00,44.69,44.72,44.67,44.68,18344.0,44.69,44.72,44.67,44.68,18344.0
2016-02-22 12:10:00,44.68,44.71,44.67,44.69,18777.0,44.68,44.71,44.67,44.69,18777.0
2016-02-22 12:20:00,44.69,44.72,44.68,44.71,14446.0,44.69,44.72,44.68,44.71,14446.0
2016-02-22 12:30:00,44.7,44.76,44.69,44.76,14406.0,44.7,44.76,44.69,44.76,14406.0
2016-02-22 12:40:00,44.76,44.79,44.75,44.79,14608.0,44.76,44.79,44.75,44.79,14608.0
2016-02-22 12:50:00,44.8,44.81,44.74,44.77,16327.0,44.8,44.81,44.74,44.77,16327.0
2016-02-22 13:00:00,44.76,44.79,44.75,44.78,24802.0,44.76,44.79,44.75,44.78,24802.0
2016-02-22 13:10:00,44.78,44.81,44.77,44.8,22791.0,44.78,44.81,44.77,44.8,22791.0
2016-02-22 13:20:00,44.8,44.85,44.79,44.82,15976.0,44.8,44.85,44.79,44.82,15976.0
2016-02-22 13:30:00,44.82,44.87,44.79,44.84,27769.0,44.82,44.87,44.79,44.84,27769.0
2016-02-22 13:40:00,44.84,44.93,44.83,44.93,24937.0,44.84,44.93,44.83,44.93,24937.0
2016-02-22 13:50:00,44.93,44.95,44.92,44.93,15207.0,44.93,44.95,44.92,44.93,15207.0
2016-02-22 14:00:00,44.92,44.94,44.9,44.91,37433.0,44.92,44.94,44.9,44.91,37433.0
2016-02-22 14:10:00,44.91,44.92,44.88,44.9,27757.0,44.91,44.92,44.88,44.9,27757.0
2016-02-22 14:20:00,44.9,44.92,44.75,44.75,29742.0,44.9,44.92,44.75,44.75,29742.0
2016-02-22 14:30:00,44.76,44.77,44.72,44.75,30285.0,44.76,44.77,44.72,44.75,30285.0
2016-02-22 14:40:00,44.75,44.77,44.71,44.76,23353.0,44.75,44.77,44.71,44.76,23353.0
2016-02-22 14:50:00,44.75,44.78,44.74,44.78,17057.0,44.75,44.78,44.74,44.78,17057.0
2016-02-22 15:00:00,44.77,44.78,44.74,44.75,40250.0,44.77,44.78,44.74,44.75,40250.0
2016-02-22 15:10:00,44.75,44.76,44.68,44.7,26027.0,44.75,44.76,44.68,44.7,26027.0
2016-02-22 15:20:00,44.69,44.77,44.68,44.75,27149.0,44.69,44.77,44.68,44.75,27149.0
2016-02-22 15:30:00,44.75,44.8,44.73,44.79,40300.0,44.75,44.8,44.73,44.79,40300.0
2016-02-22 15:40:00,44.78,44.81,44.75,44.76,44107.0,44.78,44.81,44.75,44.76,44107.0
2016-02-22 15:50:00,44.76,44.78,44.67,44.71,138964.0,44.76,44.78,44.67,44.71,138964.0
2016-02-23 09:30:00,44.69,45.25,44.24,44.37,37691.0,44.69,45.25,44.24,44.37,37691.0
2016-02-23 09:40:00,44.36,44.56,44.26,44.42,27430.0,44.36,44.56,44.26,44.42,27430.0
2016-02-23 09:50:00,44.42,44.61,44.41,44.49,23559.0,44.42,44.61,44.41,44.49,23559.0
2016-02-23 10:00:00,44.52,44.57,44.18,44.18,22633.0,44.52,44.57,44.18,44.18,22633.0
2016-02-23 10:10:00,44.17,44.2,43.72,43.89,88542.0,44.17,44.2,43.72,43.89,88542.0
2016-02-23 10:20:00,43.89,44.23,43.88,44.14,29366.0,43.89,44.23,43.88,44.14,29366.0
2016-02-23 10:30:00,44.14,44.24,44.14,44.18,27776.0,44.14,44.24,44.14,44.18,27776.0
2016-02-23 10:40:00,44.18,44.18,44.04,44.05,29361.0,44.18,44.18,44.04,44.05,29361.0
2016-02-23 10:50:00,44.03,44.09,43.93,43.96,23298.0,44.03,44.09,43.93,43.96,23298.0
2016-02-23 11:00:00,43.94,43.96,43.82,43.82,33085.0,43.94,43.96,43.82,43.82,33085.0
2016-02-23 11:10:00,43.82,43.97,43.79,43.97,14756.0,43.82,43.97,43.79,43.97,14756.0
2016-02-23 11:20:00,43.98,44.09,43.96,44.09,16800.0,43.98,44.09,43.96,44.09,16800.0
2016-02-23 11:30:00,44.1,44.24,44.04,44.22,16262.0,44.1,44.24,44.04,44.22,16262.0
2016-02-23 11:40:00,44.21,44.26,44.18,44.21,10765.0,44.21,44.26,44.18,44.21,10765.0
2016-02-23 11:50:00,44.22,44.27,44.17,44.25,15998.0,44.22,44.27,44.17,44.25,15998.0
2016-02-23 12:00:00,44.25,44.29,44.19,44.26,18100.0,44.25,44.29,44.19,44.26,18100.0
2016-02-23 12:10:00,44.27,44.37,44.26,44.27,32723.0,44.27,44.37,44.26,44.27,32723.0
2016-02-23 12:20:00,44.26,44.34,44.23,44.33,14336.0,44.26,44.34,44.23,44.33,14336.0
2016-02-23 12:30:00,44.33,44.33,44.25,44.26,13605.0,44.33,44.33,44.25,44.26,13605.0
2016-02-23 12:40:00,44.27,44.31,44.25,44.3,10063.0,44.27,44.31,44.25,44.3,10063.0
2016-02-23 12:50:00,44.3,44.37,44.29,44.32,23932.0,44.3,44.37,44.29,44.32,23932.0
2016-02-23 13:00:00,44.32,44.32,44.24,44.29,14500.0,44.32,44.32,44.24,44.29,14500.0
2016-02-23 13:10:00,44.3,44.35,44.25,44.25,20693.0,44.3,44.35,44.25,44.25,20693.0
2016-02-23 13:20:00,44.25,44.31,44.23,44.27,28479.0,44.25,44.31,44.23,44.27,28479.0
2016-02-23 13:30:00,44.28,44.29,44.18,44.19,11923.0,44.28,44.29,44.18,44.19,11923.0
2016-02-23 13:40:00,44.16,44.22,44.14,44.14,19679.0,44.16,44.22,44.14,44.14,19679.0
2016-02-23 13:50:00,44.14,44.21,44.13,44.19,13108.0,44.14,44.21,44.13,44.19,13108.0
2016-02-23 14:00:00,44.19,44.22,44.09,44.1,33461.0,44.19,44.22,44.09,44.1,33461.0
2016-02-23 14:10:00,44.12,44.19,44.11,44.14,19025.0,44.12,44.19,44.11,44.14,19025.0
2016-02-23 14:20:00,44.14,44.19,44.13,44.17,23471.0,44.14,44.19,44.13,44.17,23471.0
2016-02-23 14:30:00,44.17,44.19,44.13,44.16,16610.0,44.17,44.19,44.13,44.16,16610.0
2016-02-23 14:40:00,44.15,44.16,44.09,44.12,22772.0,44.15,44.16,44.09,44.12,22772.0
2016-02-23 14:50:00,44.13,44.18,44.1,44.12,15209.0,44.13,44.18,44.1,44.12,15209.0
2016-02-23 15:00:00,44.13,44.14,44.07,44.11,16433.0,44.13,44.14,44.07,44.11,16433.0
2016-02-23 15:10:00,44.11,44.14,44.09,44.14,17081.0,44.11,44.14,44.09,44.14,17081.0
2016-02-23 15:20:00,44.14,44.17,44.1,44.1,24384.0,44.14,44.17,44.1,44.1,24384.0
2016-02-23 15:30:00,44.1,44.2,44.1,44.18,27273.0,44.1,44.2,44.1,44.18,27273.0
2016-02-23 15:40:00,44.18,44.21,44.14,44.15,50316.0,44.18,44.21,44.14,44.15,50316.0
2016-02-23 15:50:00,44.16,44.18,44.07,44.1,112203.0,44.16,44.18,44.07,44.1,112203.0
2016-02-24 09:30:00,43.63,43.9,43.55,43.61,20107.0,43.63,43.9,43.55,43.61,20107.0
2016-02-24 09:40:00,43.55,43.66,43.42,43.52,20681.0,43.55,43.66,43.42,43.52,20681.0
2016-02-24 09:50:00,43.54,43.54,43.4,43.44,34272.0,43.54,43.54,43.4,43.44,34272.0
2016-02-24 10:00:00,43.4,43.52,43.3,43.43,14824.0,43.4,43.52,43.3,43.43,14824.0
2016-02-24 10:10:00,43.47,43.47,43.27,43.29,15094.0,43.47,43.47,43.27,43.29,15094.0
2016-02-24 10:20:00,43.27,43.34,43.24,43.28,15400.0,43.27,43.34,43.24,43.28,15400.0
2016-02-24 10:30:00,43.31,43.41,43.17,43.4,28009.0,43.31,43.41,43.17,43.4,28009.0
2016-02-24 10:40:00,43.38,43.46,43.34,43.43,26552.0,43.38,43.46,43.34,43.43,26552.0
2016-02-24 10:50:00,43.44,43.5,43.35,43.46,26563.0,43.44,43.5,43.35,43.46,26563.0
2016-02-24 11:00:00,43.46,43.57,43.46,43.52,19690.0,43.46,43.57,43.46,43.52,19690.0
2016-02-24 11:10:00,43.52,43.53,43.45,43.49,16703.0,43.52,43.53,43.45,43.49,16703.0
2016-02-24 11:20:00,43.5,43.56,43.49,43.52,12802.0,43.5,43.56,43.49,43.52,12802.0
2016-02-24 11:30:00,43.52,43.59,43.48,43.58,13267.0,43.52,43.59,43.48,43.58,13267.0
2016-02-24 11:40:00,43.59,43.68,43.56,43.68,29206.0,43.59,43.68,43.56,43.68,29206.0
2016-02-24 11:50:00,43.69,43.73,43.66,43.69,7900.0,43.69,43.73,43.66,43.69,7900.0
2016-02-24 12:00:00,43.69,43.78,43.64,43.75,10278.0,43.69,43.78,43.64,43.75,10278.0
2016-02-24 12:10:00,43.75,43.76,43.7,43.7,7507.0,43.75,43.76,43.7,43.7,7507.0
2016-02-24 12:20:00,43.71,43.75,43.69,43.72,12400.0,43.71,43.75,43.69,43.72,12400.0
2016-02-24 12:30:00,43.72,43.73,43.64,43.71,10892.0,43.72,43.73,43.64,43.71,10892.0
2016-02-24 12:40:00,43.71,43.72,43.66,43.7,10604.0,43.71,43.72,43.66,43.7,10604.0
2016-02-24 12:50:00,43.69,43.73,43.68,43.71,10913.0,43.69,43.73,43.68,43.71,10913.0
2016-02-24 13:00:00,43.72,43.86,43.72,43.86,8913.0,43.72,43.86,43.72,43.86,8913.0
2016-02-24 13:10:00,43.84,43.85,43.8,43.81,13470.0,43.84,43.85,43.8,43.81,13470.0
2016-02-24 13:20:00,43.81,43.85,43.81,43.84,9570.0,43.81,43.85,43.81,43.84,9570.0
2016-02-24 13:30:00,43.83,43.83,43.8,43.82,7505.0,43.83,43.83,43.8,43.82,7505.0
2016-02-24 13:40:00,43.82,43.86,43.81,43.82,12284.0,43.82,43.86,43.81,43.82,12284.0
2016-02-24 13:50:00,43.83,43.89,43.83,43.88,10424.0,43.83,43.89,43.83,43.88,10424.0
2016-02-24 14:00:00,43.88,43.99,43.88,43.99,10602.0,43.88,43.99,43.88,43.99,10602.0
2016-02-24 14:10:00,44.0,44.06,43.98,44.06,8080.0,44.0,44.06,43.98,44.06,8080.0
2016-02-24 14:20:00,44.06,44.15,44.06,44.11,10005.0,44.06,44.15,44.06,44.11,10005.0
2016-02-24 14:30:00,44.11,44.16,44.1,44.13,10222.0,44.11,44.16,44.1,44.13,10222.0
2016-02-24 14:40:00,44.13,44.14,44.08,44.1,10537.0,44.13,44.14,44.08,44.1,10537.0
2016-02-24 14:50:00,44.12,44.12,44.0,44.01,9400.0,44.12,44.12,44.0,44.01,9400.0
2016-02-24 15:00:00,44.03,44.16,44.03,44.16,13958.0,44.03,44.16,44.03,44.16,13958.0
2016-02-24 15:10:00,44.16,44.24,44.16,44.23,12897.0,44.16,44.24,44.16,44.23,12897.0
2016-02-24 15:20:00,44.25,44.29,44.24,44.27,12291.0,44.25,44.29,44.24,44.27,12291.0
2016-02-24 15:30:00,44.27,44.29,44.22,44.27,17311.0,44.27,44.29,44.22,44.27,17311.0
2016-02-24 15:40:00,44.28,44.29,44.13,44.14,23167.0,44.28,44.29,44.13,44.14,23167.0
2016-02-24 15:50:00,44.14,44.26,44.13,44.23,91709.0,44.14,44.26,44.13,44.23,91709.0
2016-02-25 09:30:00,44.22,44.75,44.12,44.39,12559.0,44.22,44.75,44.12,44.39,12559.0
2016-02-25 09:40:00,44.31,44.43,44.17,44.17,8787.0,44.31,44.43,44.17,44.17,8787.0
2016-02-25 09:50:00,44.15,44.19,44.1,44.15,11059.0,44.15,44.19,44.1,44.15,11059.0
2016-02-25 10:00:00,44.15,44.16,44.01,44.08,10575.0,44.15,44.16,44.01,44.08,10575.0
2016-02-25 10:10:00,44.05,44.17,44.03,44.17,9604.0,44.05,44.17,44.03,44.17,9604.0
2016-02-25 10:20:00,44.19,44.21,44.09,44.21,7450.0,44.19,44.21,44.09,44.21,7450.0
2016-02-25 10:30:00,44.21,44.33,44.13,44.33,21700.0,44.21,44.33,44.13,44.33,21700.0
2016-02-25 10:40:00,44.32,44.41,44.32,44.36,8130.0,44.32,44.41,44.32,44.36,8130.0
2016-02-25 10:50:00,44.37,44.38,44.25,44.25,20997.0,44.37,44.38,44.25,44.25,20997.0
2016-02-25 11:00:00,44.25,44.35,44.21,44.3,25300.0,44.25,44.35,44.21,44.3,25300.0
2016-02-25 11:10:00,44.29,44.33,44.22,44.28,23347.0,44.29,44.33,44.22,44.28,23347.0
2016-02-25 11:20:00,44.28,44.39,44.26,44.32,10820.0,44.28,44.39,44.26,44.32,10820.0
2016-02-25 11:30:00,44.32,44.38,44.15,44.25,44852.0,44.32,44.38,44.15,44.25,44852.0
2016-02-25 11:40:00,44.22,44.22,44.12,44.15,10005.0,44.22,44.22,44.12,44.15,10005.0
2016-02-25 11:50:00,44.15,44.27,44.15,44.26,14558.0,44.15,44.27,44.15,44.26,14558.0
2016-02-25 12:00:00,44.27,44.28,44.22,44.22,5022.0,44.27,44.28,44.22,44.22,5022.0
2016-02-25 12:10:00,44.22,44.26,44.22,44.25,8061.0,44.22,44.26,44.22,44.25,8061.0
2016-02-25 12:20:00,44.26,44.28,44.24,44.24,4240.0,44.26,44.28,44.24,44.24,4240.0
2016-02-25 12:30:00,44.23,44.24,44.16,44.17,7500.0,44.23,44.24,44.16,44.17,7500.0
2016-02-25 12:40:00,44.16,44.22,44.15,44.18,6668.0,44.16,44.22,44.15,44.18,6668.0
2016-02-25 12:50:00,44.19,44.21,44.15,44.16,22539.0,44.19,44.21,44.15,44.16,22539.0
2016-02-25 13:00:00,44.16,44.17,44.13,44.13,14516.0,44.16,44.17,44.13,44.13,14516.0
2016-02-25 13:10:00,44.15,44.19,44.13,44.18,5700.0,44.15,44.19,44.13,44.18,5700.0
2016-02-25 13:20:00,44.18,44.22,44.15,44.21,9378.0,44.18,44.22,44.15,44.21,9378.0
2016-02-25 13:30:00,44.21,44.26,44.2,44.25,14009.0,44.21,44.26,44.2,44.25,14009.0
2016-02-25 13:40:00,44.25,44.32,44.25,44.32,29630.0,44.25,44.32,44.25,44.32,29630.0
2016-02-25 13:50:00,44.31,44.43,44.31,44.43,19487.0,44.31,44.43,44.31,44.43,19487.0
2016-02-25 14:00:00,44.43,44.52,44.43,44.51,25529.0,44.43,44.52,44.43,44.51,25529.0
2016-02-25 14:10:00,44.51,44.55,44.49,44.49,6872.0,44.51,44.55,44.49,44.49,6872.0
2016-02-25 14:20:00,44.49,44.49,44.45,44.47,8052.0,44.49,44.49,44.45,44.47,8052.0
2016-02-25 14:30:00,44.48,44.48,44.42,44.47,12455.0,44.48,44.48,44.42,44.47,12455.0
2016-02-25 14:40:00,44.47,44.47,44.39,44.39,3900.0,44.47,44.47,44.39,44.39,3900.0
2016-02-25 14:50:00,44.39,44.45,44.37,44.44,8686.0,44.39,44.45,44.37,44.44,8686.0
2016-02-25 15:00:00,44.44,44.48,44.42,44.46,11514.0,44.44,44.48,44.42,44.46,11514.0
2016-02-25 15:10:00,44.45,44.48,44.42,44.42,11936.0,44.45,44.48,44.42,44.42,11936.0
2016-02-25 15:20:00,44.43,44.46,44.37,44.38,10055.0,44.43,44.46,44.37,44.38,10055.0
2016-02-25 15:30:00,44.37,44.46,44.34,44.44,17367.0,44.37,44.46,44.34,44.44,17367.0
2016-02-25 15:40:00,44.44,44.56,44.43,44.53,27090.0,44.44,44.56,44.43,44.53,27090.0
2016-02-25 15:50:00,44.52,44.55,44.51,44.55,71321.0,44.52,44.55,44.51,44.55,71321.0
2016-02-26 09:30:00,44.76,44.91,44.71,44.88,19075.0,44.76,44.91,44.71,44.88,19075.0
2016-02-26 09:40:00,44.88,44.95,44.72,44.9,26966.0,44.88,44.95,44.72,44.9,26966.0
2016-02-26 09:50:00,44.89,45.07,44.89,45.03,26603.0,44.89,45.07,44.89,45.03,26603.0
2016-02-26 10:00:00,45.03,45.03,44.84,44.86,18126.0,45.03,45.03,44.84,44.86,18126.0
2016-02-26 10:10:00,44.86,44.98,44.84,44.98,18065.0,44.86,44.98,44.84,44.98,18065.0
2016-02-26 10:20:00,45.0,45.04,44.82,44.85,19485.0,45.0,45.04,44.82,44.85,19485.0
2016-02-26 10:30:00,44.87,44.93,44.82,44.93,13516.0,44.87,44.93,44.82,44.93,13516.0
2016-02-26 10:40:00,44.94,44.98,44.89,44.97,14678.0,44.94,44.98,44.89,44.97,14678.0
2016-02-26 10:50:00,44.95,45.04,44.92,45.04,14835.0,44.95,45.04,44.92,45.04,14835.0
2016-02-26 11:00:00,45.02,45.13,45.02,45.04,24365.0,45.02,45.13,45.02,45.04,24365.0
2016-02-26 11:10:00,45.04,45.08,45.01,45.07,19358.0,45.04,45.08,45.01,45.07,19358.0
2016-02-26 11:20:00,45.08,45.15,45.01,45.01,32877.0,45.08,45.15,45.01,45.01,32877.0
2016-02-26 11:30:00,45.01,45.05,44.96,45.01,24639.0,45.01,45.05,44.96,45.01,24639.0
2016-02-26 11:40:00,45.0,45.19,44.99,45.17,39447.0,45.0,45.19,44.99,45.17,39447.0
2016-02-26 11:50:00,45.16,45.26,45.14,45.18,23237.0,45.16,45.26,45.14,45.18,23237.0
2016-02-26 12:00:00,45.16,45.16,45.06,45.14,17477.0,45.16,45.16,45.06,45.14,17477.0
2016-02-26 12:10:00,45.15,45.21,45.15,45.17,9826.0,45.15,45.21,45.15,45.17,9826.0
2016-02-26 12:20:00,45.16,45.22,45.12,45.2,19198.0,45.16,45.22,45.12,45.2,19198.0
2016-02-26 12:30:00,45.2,45.38,45.19,45.37,97334.0,45.2,45.38,45.19,45.37,97334.0
2016-02-26 12:40:00,45.37,45.39,45.23,45.24,64390.0,45.37,45.39,45.23,45.24,64390.0
2016-02-26 12:50:00,45.24,45.38,45.24,45.35,7399.0,45.24,45.38,45.24,45.35,7399.0
2016-02-26 13:00:00,45.35,45.37,45.22,45.23,14300.0,45.35,45.37,45.22,45.23,14300.0
2016-02-26 13:10:00,45.22,45.22,45.17,45.19,14855.0,45.22,45.22,45.17,45.19,14855.0
2016-02-26 13:20:00,45.18,45.19,45.14,45.15,14960.0,45.18,45.19,45.14,45.15,14960.0
2016-02-26 13:30:00,45.15,45.2,45.14,45.18,10440.0,45.15,45.2,45.14,45.18,10440.0
2016-02-26 13:40:00,45.18,45.18,45.11,45.17,15899.0,45.18,45.18,45.11,45.17,15899.0
2016-02-26 13:50:00,45.16,45.17,45.09,45.1,15876.0,45.16,45.17,45.09,45.1,15876.0
2016-02-26 14:00:00,45.11,45.2,45.11,45.14,10984.0,45.11,45.2,45.11,45.14,10984.0
2016-02-26 14:10:00,45.15,45.18,45.13,45.16,13204.0,45.15,45.18,45.13,45.16,13204.0
2016-02-26 14:20:00,45.16,45.26,45.15,45.25,11584.0,45.16,45.26,45.15,45.25,11584.0
2016-02-26 14:30:00,45.25,45.26,45.09,45.1,16877.0,45.25,45.26,45.09,45.1,16877.0
2016-02-26 14:40:00,45.1,45.2,45.08,45.19,17132.0,45.1,45.2,45.08,45.19,17132.0
2016-02-26 14:50:00,45.17,45.19,45.13,45.15,15257.0,45.17,45.19,45.13,45.15,15257.0
2016-02-26 15:00:00,45.15,45.18,45.14,45.16,18311.0,45.15,45.18,45.14,45.16,18311.0
2016-02-26 15:10:00,45.16,45.24,45.15,45.24,15174.0,45.16,45.24,45.15,45.24,15174.0
2016-02-26 15:20:00,45.23,45.24,45.11,45.13,26001.0,45.23,45.24,45.11,45.13,26001.0
2016-02-26 15:30:00,45.13,45.13,45.09,45.12,51292.0,45.13,45.13,45.09,45.12,51292.0
2016-02-26 15:40:00,45.12,45.18,45.11,45.17,26931.0,45.12,45.18,45.11,45.17,26931.0
2016-02-26 15:50:00,45.16,45.26,45.15,45.21,203490.0,45.16,45.26,45.15,45.21,203490.0
2016-02-29 09:30:00,45.16,45.34,45.12,45.19,5849.0,45.16,45.34,45.12,45.19,5849.0
2016-02-29 09:40:00,45.25,45.3,45.08,45.18,15935.0,45.25,45.3,45.08,45.18,15935.0
2016-02-29 09:50:00,45.25,45.27,45.18,45.19,5711.0,45.25,45.27,45.18,45.19,5711.0
2016-02-29 10:00:00,45.19,45.2,45.05,45.12,11150.0,45.19,45.2,45.05,45.12,11150.0
2016-02-29 10:10:00,45.15,45.21,45.09,45.13,16800.0,45.15,45.21,45.09,45.13,16800.0
2016-02-29 10:20:00,45.12,45.25,45.11,45.16,12004.0,45.12,45.25,45.11,45.16,12004.0
2016-02-29 10:30:00,45.17,45.21,45.11,45.17,14900.0,45.17,45.21,45.11,45.17,14900.0
2016-02-29 10:40:00,45.16,45.25,45.15,45.23,10310.0,45.16,45.25,45.15,45.23,10310.0
2016-02-29 10:50:00,45.22,45.33,45.2,45.2,12720.0,45.22,45.33,45.2,45.2,12720.0
2016-02-29 11:00:00,45.22,45.25,45.15,45.17,14025.0,45.22,45.25,45.15,45.17,14025.0
2016-02-29 11:10:00,45.18,45.21,45.15,45.2,12406.0,45.18,45.21,45.15,45.2,12406.0
2016-02-29 11:20:00,45.21,45.22,45.12,45.14,19308.0,45.21,45.22,45.12,45.14,19308.0
2016-02-29 11:30:00,45.14,45.18,45.12,45.16,9028.0,45.14,45.18,45.12,45.16,9028.0
2016-02-29 11:40:00,45.16,45.19,45.1,45.11,11238.0,45.16,45.19,45.1,45.11,11238.0
2016-02-29 11:50:00,45.11,45.14,45.09,45.12,11100.0,45.11,45.14,45.09,45.12,11100.0
2016-02-29 12:00:00,45.13,45.14,45.12,45.12,4306.0,45.13,45.14,45.12,45.12,4306.0
2016-02-29 12:10:00,45.13,45.16,45.12,45.15,16669.0,45.13,45.16,45.12,45.15,16669.0
2016-02-29 12:20:00,45.15,45.16,45.12,45.14,7608.0,45.15,45.16,45.12,45.14,7608.0
2016-02-29 12:30:00,45.14,45.14,45.09,45.1,15711.0,45.14,45.14,45.09,45.1,15711.0
2016-02-29 12:40:00,45.11,45.16,45.11,45.12,5136.0,45.11,45.16,45.11,45.12,5136.0
2016-02-29 12:50:00,45.12,45.15,45.12,45.15,3700.0,45.12,45.15,45.12,45.15,3700.0
2016-02-29 13:00:00,45.15,45.15,45.09,45.13,8509.0,45.15,45.15,45.09,45.13,8509.0
2016-02-29 13:10:00,45.13,45.16,45.11,45.11,7600.0,45.13,45.16,45.11,45.11,7600.0
2016-02-29 13:20:00,45.11,45.13,45.09,45.09,18206.0,45.11,45.13,45.09,45.09,18206.0
2016-02-29 13:30:00,45.1,45.18,45.07,45.18,15993.0,45.1,45.18,45.07,45.18,15993.0
2016-02-29 13:40:00,45.18,45.2,45.14,45.15,6081.0,45.18,45.2,45.14,45.15,6081.0
2016-02-29 13:50:00,45.14,45.15,45.09,45.12,12811.0,45.14,45.15,45.09,45.12,12811.0
2016-02-29 14:00:00,45.12,45.13,45.07,45.11,27753.0,45.12,45.13,45.07,45.11,27753.0
2016-02-29 14:10:00,45.11,45.15,45.09,45.14,19100.0,45.11,45.15,45.09,45.14,19100.0
2016-02-29 14:20:00,45.13,45.15,45.07,45.14,26075.0,45.13,45.15,45.07,45.14,26075.0
2016-02-29 14:30:00,45.13,45.14,45.11,45.11,11347.0,45.13,45.14,45.11,45.11,11347.0
2016-02-29 14:40:00,45.11,45.13,45.07,45.1,30216.0,45.11,45.13,45.07,45.1,30216.0
2016-02-29 14:50:00,45.1,45.11,45.06,45.07,15350.0,45.1,45.11,45.06,45.07,15350.0
2016-02-29 15:00:00,45.07,45.07,44.97,45.01,12831.0,45.07,45.07,44.97,45.01,12831.0
2016-02-29 15:10:00,45.01,45.01,44.93,44.95,13108.0,45.01,45.01,44.93,44.95,13108.0
2016-02-29 15:20:00,44.94,45.01,44.94,45.0,17531.0,44.94,45.01,44.94,45.0,17531.0
2016-02-29 15:30:00,45.01,45.05,44.95,44.99,24557.0,45.01,45.05,44.95,44.99,24557.0
2016-02-29 15:40:00,44.99,45.03,44.9,44.91,34794.0,44.99,45.03,44.9,44.91,34794.0
2016-02-29 15:50:00,44.91,44.91,44.74,44.74,211457.0,44.91,44.91,44.74,44.74,211457.0
2016-03-01 09:30:00,44.7,45.26,44.55,45.2,49249.0,44.7,45.26,44.55,45.2,49249.0
2016-03-01 09:40:00,45.21,45.29,45.06,45.17,14541.0,45.21,45.29,45.06,45.17,14541.0
2016-03-01 09:50:00,45.19,45.24,45.09,45.11,12795.0,45.19,45.24,45.09,45.11,12795.0
2016-03-01 10:00:00,45.1,45.22,45.1,45.13,23879.0,45.1,45.22,45.1,45.13,23879.0
2016-03-01 10:10:00,45.15,45.17,45.03,45.12,38215.0,45.15,45.17,45.03,45.12,38215.0
2016-03-01 10:20:00,45.13,45.29,45.12,45.28,22582.0,45.13,45.29,45.12,45.28,22582.0
2016-03-01 10:30:00,45.28,45.44,45.24,45.41,24805.0,45.28,45.44,45.24,45.41,24805.0
2016-03-01 10:40:00,45.44,45.58,45.4,45.51,20747.0,45.44,45.58,45.4,45.51,20747.0
2016-03-01 10:50:00,45.49,45.55,45.45,45.5,20053.0,45.49,45.55,45.45,45.5,20053.0
2016-03-01 11:00:00,45.51,45.54,45.46,45.51,21552.0,45.51,45.54,45.46,45.51,21552.0
2016-03-01 11:10:00,45.52,45.65,45.52,45.59,25052.0,45.52,45.65,45.52,45.59,25052.0
2016-03-01 11:20:00,45.59,45.65,45.57,45.63,23883.0,45.59,45.65,45.57,45.63,23883.0
2016-03-01 11:30:00,45.64,45.68,45.58,45.6,24817.0,45.64,45.68,45.58,45.6,24817.0
2016-03-01 11:40:00,45.6,45.64,45.56,45.6,23579.0,45.6,45.64,45.56,45.6,23579.0
2016-03-01 11:50:00,45.6,45.63,45.53,45.55,17209.0,45.6,45.63,45.53,45.55,17209.0
2016-03-01 12:00:00,45.56,45.71,45.55,45.7,16689.0,45.56,45.71,45.55,45.7,16689.0
2016-03-01 12:10:00,45.7,45.74,45.68,45.74,18846.0,45.7,45.74,45.68,45.74,18846.0
2016-03-01 12:20:00,45.73,45.73,45.67,45.69,14782.0,45.73,45.73,45.67,45.69,14782.0
2016-03-01 12:30:00,45.69,45.7,45.6,45.6,13726.0,45.69,45.7,45.6,45.6,13726.0
2016-03-01 12:40:00,45.6,45.63,45.58,45.58,18665.0,45.6,45.63,45.58,45.58,18665.0
2016-03-01 12:50:00,45.59,45.63,45.59,45.63,13818.0,45.59,45.63,45.59,45.63,13818.0
2016-03-01 13:00:00,45.63,45.64,45.6,45.63,15043.0,45.63,45.64,45.6,45.63,15043.0
2016-03-01 13:10:00,45.63,45.67,45.61,45.67,14101.0,45.63,45.67,45.61,45.67,14101.0
2016-03-01 13:20:00,45.67,45.76,45.67,45.75,21297.0,45.67,45.76,45.67,45.75,21297.0
2016-03-01 13:30:00,45.75,45.84,45.75,45.79,19172.0,45.75,45.84,45.75,45.79,19172.0
2016-03-01 13:40:00,45.79,45.84,45.78,45.79,16570.0,45.79,45.84,45.78,45.79,16570.0
2016-03-01 13:50:00,45.79,45.81,45.72,45.72,17025.0,45.79,45.81,45.72,45.72,17025.0
2016-03-01 14:00:00,45.72,45.75,45.71,45.73,17027.0,45.72,45.75,45.71,45.73,17027.0
2016-03-01 14:10:00,45.73,45.74,45.71,45.73,16610.0,45.73,45.74,45.71,45.73,16610.0
2016-03-01 14:20:00,45.73,45.74,45.69,45.7,29648.0,45.73,45.74,45.69,45.7,29648.0
2016-03-01 14:30:00,45.7,45.71,45.63,45.65,19165.0,45.7,45.71,45.63,45.65,19165.0
2016-03-01 14:40:00,45.66,45.69,45.64,45.69,20351.0,45.66,45.69,45.64,45.69,20351.0
2016-03-01 14:50:00,45.69,45.74,45.68,45.73,21755.0,45.69,45.74,45.68,45.73,21755.0
2016-03-01 15:00:00,45.74,45.87,45.74,45.86,29256.0,45.74,45.87,45.74,45.86,29256.0
2016-03-01 15:10:00,45.86,45.88,45.81,45.84,20366.0,45.86,45.88,45.81,45.84,20366.0
2016-03-01 15:20:00,45.83,45.84,45.79,45.8,27203.0,45.83,45.84,45.79,45.8,27203.0
2016-03-01 15:30:00,45.8,45.81,45.77,45.77,39370.0,45.8,45.81,45.77,45.77,39370.0
2016-03-01 15:40:00,45.77,45.86,45.76,45.86,44244.0,45.77,45.86,45.76,45.86,44244.0
2016-03-01 15:50:00,45.85,45.89,45.83,45.88,73444.0,45.85,45.89,45.83,45.88,73444.0
2016-03-02 09:30:00,45.67,45.73,44.99,45.59,13682.0,45.67,45.73,44.99,45.59,13682.0
2016-03-02 09:40:00,45.58,45.78,45.58,45.65,6081.0,45.58,45.78,45.58,45.65,6081.0
2016-03-02 09:50:00,45.63,45.66,45.54,45.6,8151.0,45.63,45.66,45.54,45.6,8151.0
2016-03-02 10:00:00,45.57,45.67,45.53,45.63,5733.0,45.57,45.67,45.53,45.63,5733.0
2016-03-02 10:10:00,45.62,45.7,45.57,45.66,26501.0,45.62,45.7,45.57,45.66,26501.0
2016-03-02 10:20:00,45.64,45.74,45.61,45.73,10902.0,45.64,45.74,45.61,45.73,10902.0
2016-03-02 10:30:00,45.71,45.72,45.6,45.65,19239.0,45.71,45.72,45.6,45.65,19239.0
2016-03-02 10:40:00,45.67,45.86,45.63,45.86,33384.0,45.67,45.86,45.63,45.86,33384.0
2016-03-02 10:50:00,45.87,45.93,45.84,45.93,12106.0,45.87,45.93,45.84,45.93,12106.0
2016-03-02 11:00:00,45.93,45.98,45.86,45.86,19720.0,45.93,45.98,45.86,45.86,19720.0
2016-03-02 11:10:00,45.87,45.96,45.83,45.83,12186.0,45.87,45.96,45.83,45.83,12186.0
2016-03-02 11:20:00,45.82,45.87,45.8,45.85,11584.0,45.82,45.87,45.8,45.85,11584.0
2016-03-02 11:30:00,45.85,45.94,45.85,45.85,12704.0,45.85,45.94,45.85,45.85,12704.0
2016-03-02 11:40:00,45.87,45.94,45.85,45.89,8376.0,45.87,45.94,45.85,45.89,8376.0
2016-03-02 11:50:00,45.89,45.9,45.77,45.78,12708.0,45.89,45.9,45.77,45.78,12708.0
2016-03-02 12:00:00,45.77,45.79,45.72,45.72,7728.0,45.77,45.79,45.72,45.72,7728.0
2016-03-02 12:10:00,45.72,45.72,45.64,45.67,12441.0,45.72,45.72,45.64,45.67,12441.0
2016-03-02 12:20:00,45.67,45.73,45.66,45.72,8981.0,45.67,45.73,45.66,45.72,8981.0
2016-03-02 12:30:00,45.71,45.72,45.67,45.67,8405.0,45.71,45.72,45.67,45.67,8405.0
2016-03-02 12:40:00,45.67,45.72,45.67,45.7,6348.0,45.67,45.72,45.67,45.7,6348.0
2016-03-02 12:50:00,45.7,45.73,45.67,45.71,6909.0,45.7,45.73,45.67,45.71,6909.0
2016-03-02 13:00:00,45.71,45.72,45.67,45.7,6397.0,45.71,45.72,45.67,45.7,6397.0
2016-03-02 13:10:00,45.69,45.72,45.67,45.7,8027.0,45.69,45.72,45.67,45.7,8027.0
2016-03-02 13:20:00,45.7,45.81,45.7,45.78,12085.0,45.7,45.81,45.7,45.78,12085.0
2016-03-02 13:30:00,45.79,45.79,45.71,45.72,7296.0,45.79,45.79,45.71,45.72,7296.0
2016-03-02 13:40:00,45.73,45.78,45.71,45.75,18000.0,45.73,45.78,45.71,45.75,18000.0
2016-03-02 13:50:00,45.74,45.75,45.67,45.67,10223.0,45.74,45.75,45.67,45.67,10223.0
2016-03-02 14:00:00,45.67,45.68,45.63,45.65,10300.0,45.67,45.68,45.63,45.65,10300.0
2016-03-02 14:10:00,45.65,45.65,45.56,45.57,13352.0,45.65,45.65,45.56,45.57,13352.0
2016-03-02 14:20:00,45.57,45.66,45.56,45.64,10857.0,45.57,45.66,45.56,45.64,10857.0
2016-03-02 14:30:00,45.65,45.72,45.61,45.69,13871.0,45.65,45.72,45.61,45.69,13871.0
2016-03-02 14:40:00,45.68,45.72,45.68,45.7,10253.0,45.68,45.72,45.68,45.7,10253.0
2016-03-02 14:50:00,45.71,45.76,45.69,45.76,19903.0,45.71,45.76,45.69,45.76,19903.0
2016-03-02 15:00:00,45.75,45.76,45.7,45.71,10661.0,45.75,45.76,45.7,45.71,10661.0
2016-03-02 15:10:00,45.72,45.77,45.71,45.73,12368.0,45.72,45.77,45.71,45.73,12368.0
2016-03-02 15:20:00,45.74,45.75,45.7,45.71,11387.0,45.74,45.75,45.7,45.71,11387.0
2016-03-02 15:30:00,45.7,45.75,45.67,45.73,21485.0,45.7,45.75,45.67,45.73,21485.0
2016-03-02 15:40:00,45.72,45.81,45.72,45.8,33967.0,45.72,45.81,45.72,45.8,33967.0
2016-03-02 15:50:00,45.8,45.9,45.79,45.89,61485.0,45.8,45.9,45.79,45.89,61485.0
2016-03-03 09:30:00,45.66,45.8,45.37,45.73,19539.0,45.66,45.8,45.37,45.73,19539.0
2016-03-03 09:40:00,45.78,45.88,45.69,45.86,7200.0,45.78,45.88,45.69,45.86,7200.0
2016-03-03 09:50:00,45.83,45.84,45.66,45.66,6964.0,45.83,45.84,45.66,45.66,6964.0
2016-03-03 10:00:00,45.69,45.71,45.58,45.58,31664.0,45.69,45.71,45.58,45.58,31664.0
2016-03-03 10:10:00,45.59,45.59,45.4,45.52,8000.0,45.59,45.59,45.4,45.52,8000.0
2016-03-03 10:20:00,45.5,45.51,45.39,45.47,8148.0,45.5,45.51,45.39,45.47,8148.0
2016-03-03 10:30:00,45.48,45.59,45.44,45.56,15420.0,45.48,45.59,45.44,45.56,15420.0
2016-03-03 10:40:00,45.58,45.65,45.55,45.6,9400.0,45.58,45.65,45.55,45.6,9400.0
2016-03-03 10:50:00,45.6,45.61,45.55,45.56,8355.0,45.6,45.61,45.55,45.56,8355.0
2016-03-03 11:00:00,45.58,45.63,45.56,45.61,12400.0,45.58,45.63,45.56,45.61,12400.0
2016-03-03 11:10:00,45.61,45.63,45.55,45.55,7200.0,45.61,45.63,45.55,45.55,7200.0
2016-03-03 11:20:00,45.55,45.55,45.39,45.43,8400.0,45.55,45.55,45.39,45.43,8400.0
2016-03-03 11:30:00,45.43,45.48,45.4,45.48,8400.0,45.43,45.48,45.4,45.48,8400.0
2016-03-03 11:40:00,45.47,45.55,45.45,45.53,8619.0,45.47,45.55,45.45,45.53,8619.0
2016-03-03 11:50:00,45.53,45.56,45.5,45.54,17728.0,45.53,45.56,45.5,45.54,17728.0
2016-03-03 12:00:00,45.56,45.64,45.54,45.63,9812.0,45.56,45.64,45.54,45.63,9812.0
2016-03-03 12:10:00,45.64,45.64,45.58,45.59,7838.0,45.64,45.64,45.58,45.59,7838.0
2016-03-03 12:20:00,45.59,45.64,45.58,45.62,7415.0,45.59,45.64,45.58,45.62,7415.0
2016-03-03 12:30:00,45.62,45.7,45.62,45.69,9500.0,45.62,45.7,45.62,45.69,9500.0
2016-03-03 12:40:00,45.7,45.7,45.66,45.66,6900.0,45.7,45.7,45.66,45.66,6900.0
2016-03-03 12:50:00,45.64,45.71,45.64,45.71,8213.0,45.64,45.71,45.64,45.71,8213.0
2016-03-03 13:00:00,45.69,45.75,45.69,45.75,6670.0,45.69,45.75,45.69,45.75,6670.0
2016-03-03 13:10:00,45.76,45.77,45.71,45.71,11597.0,45.76,45.77,45.71,45.71,11597.0
2016-03-03 13:20:00,45.71,45.72,45.61,45.61,10138.0,45.71,45.72,45.61,45.61,10138.0
2016-03-03 13:30:00,45.62,45.75,45.62,45.74,6759.0,45.62,45.75,45.62,45.74,6759.0
2016-03-03 13:40:00,45.74,45.85,45.73,45.84,11345.0,45.74,45.85,45.73,45.84,11345.0
2016-03-03 13:50:00,45.84,45.89,45.8,45.82,10790.0,45.84,45.89,45.8,45.82,10790.0
2016-03-03 14:00:00,45.83,45.83,45.76,45.78,8088.0,45.83,45.83,45.76,45.78,8088.0
2016-03-03 14:10:00,45.77,45.79,45.75,45.78,15599.0,45.77,45.79,45.75,45.78,15599.0
2016-03-03 14:20:00,45.78,45.81,45.74,45.74,12223.0,45.78,45.81,45.74,45.74,12223.0
2016-03-03 14:30:00,45.74,45.74,45.67,45.68,12149.0,45.74,45.74,45.67,45.68,12149.0
2016-03-03 14:40:00,45.68,45.69,45.66,45.69,15223.0,45.68,45.69,45.66,45.69,15223.0
2016-03-03 14:50:00,45.69,45.7,45.67,45.67,10574.0,45.69,45.7,45.67,45.67,10574.0
2016-03-03 15:00:00,45.67,45.7,45.65,45.67,17730.0,45.67,45.7,45.65,45.67,17730.0
2016-03-03 15:10:00,45.68,45.68,45.6,45.62,31682.0,45.68,45.68,45.6,45.62,31682.0
2016-03-03 15:20:00,45.62,45.68,45.62,45.67,24615.0,45.62,45.68,45.62,45.67,24615.0
2016-03-03 15:30:00,45.66,45.8,45.64,45.76,26089.0,45.66,45.8,45.64,45.76,26089.0
2016-03-03 15:40:00,45.77,45.81,45.76,45.77,30886.0,45.77,45.81,45.76,45.77,30886.0
2016-03-03 15:50:00,45.77,45.89,45.77,45.87,122523.0,45.77,45.89,45.77,45.87,122523.0
2016-03-04 09:30:00,45.88,45.88,45.53,45.68,11116.0,45.88,45.88,45.53,45.68,11116.0
2016-03-04 09:40:00,45.63,45.92,45.56,45.8,14155.0,45.63,45.92,45.56,45.8,14155.0
2016-03-04 09:50:00,45.8,45.88,45.75,45.87,12700.0,45.8,45.88,45.75,45.87,12700.0
2016-03-04 10:00:00,45.86,46.11,45.85,46.1,38195.0,45.86,46.11,45.85,46.1,38195.0
2016-03-04 10:10:00,46.11,46.32,46.08,46.26,33129.0,46.11,46.32,46.08,46.26,33129.0
2016-03-04 10:20:00,46.26,46.31,46.15,46.25,28257.0,46.26,46.31,46.15,46.25,28257.0
2016-03-04 10:30:00,46.25,46.28,46.19,46.26,16263.0,46.25,46.28,46.19,46.26,16263.0
2016-03-04 10:40:00,46.28,46.5,46.27,46.49,35350.0,46.28,46.5,46.27,46.49,35350.0
2016-03-04 10:50:00,46.49,46.54,46.44,46.5,46496.0,46.49,46.54,46.44,46.5,46496.0
2016-03-04 11:00:00,46.5,46.54,46.46,46.53,30091.0,46.5,46.54,46.46,46.53,30091.0
2016-03-04 11:10:00,46.52,46.64,46.5,46.64,35329.0,46.52,46.64,46.5,46.64,35329.0
2016-03-04 11:20:00,46.64,46.65,46.58,46.59,32174.0,46.64,46.65,46.58,46.59,32174.0
2016-03-04 11:30:00,46.58,46.59,46.45,46.46,22387.0,46.58,46.59,46.45,46.46,22387.0
2016-03-04 11:40:00,46.46,46.46,46.26,46.31,24892.0,46.46,46.46,46.26,46.31,24892.0
2016-03-04 11:50:00,46.31,46.38,46.2,46.37,23690.0,46.31,46.38,46.2,46.37,23690.0
2016-03-04 12:00:00,46.35,46.56,46.33,46.5,100146.0,46.35,46.56,46.33,46.5,100146.0
2016-03-04 12:10:00,46.49,46.67,46.41,46.53,164404.0,46.49,46.67,46.41,46.53,164404.0
2016-03-04 12:20:00,46.51,46.56,46.26,46.26,41271.0,46.51,46.56,46.26,46.26,41271.0
2016-03-04 12:30:00,46.28,46.29,46.17,46.17,9448.0,46.28,46.29,46.17,46.17,9448.0
2016-03-04 12:40:00,46.17,46.47,46.17,46.47,40502.0,46.17,46.47,46.17,46.47,40502.0
2016-03-04 12:50:00,46.47,46.56,46.28,46.28,40431.0,46.47,46.56,46.28,46.28,40431.0
2016-03-04 13:00:00,46.28,46.3,46.24,46.28,11012.0,46.28,46.3,46.24,46.28,11012.0
2016-03-04 13:10:00,46.27,46.27,46.2,46.25,8217.0,46.27,46.27,46.2,46.25,8217.0
2016-03-04 13:20:00,46.26,46.3,46.23,46.23,8280.0,46.26,46.3,46.23,46.23,8280.0
2016-03-04 13:30:00,46.23,46.35,46.2,46.34,8737.0,46.23,46.35,46.2,46.34,8737.0
2016-03-04 13:40:00,46.34,46.38,46.31,46.34,5566.0,46.34,46.38,46.31,46.34,5566.0
2016-03-04 13:50:00,46.35,46.4,46.34,46.34,11591.0,46.35,46.4,46.34,46.34,11591.0
2016-03-04 14:00:00,46.35,46.35,46.3,46.3,10710.0,46.35,46.35,46.3,46.3,10710.0
2016-03-04 14:10:00,46.3,46.31,46.26,46.26,14881.0,46.3,46.31,46.26,46.26,14881.0
2016-03-04 14:20:00,46.26,46.36,46.24,46.36,12982.0,46.26,46.36,46.24,46.36,12982.0
2016-03-04 14:30:00,46.36,46.37,46.26,46.26,10461.0,46.36,46.37,46.26,46.26,10461.0
2016-03-04 14:40:00,46.26,46.26,46.2,46.25,10134.0,46.26,46.26,46.2,46.25,10134.0
2016-03-04 14:50:00,46.24,46.25,46.15,46.15,17544.0,46.24,46.25,46.15,46.15,17544.0
2016-03-04 15:00:00,46.16,46.16,46.09,46.11,23034.0,46.16,46.16,46.09,46.11,23034.0
2016-03-04 15:10:00,46.11,46.2,46.06,46.2,20138.0,46.11,46.2,46.06,46.2,20138.0
2016-03-04 15:20:00,46.2,46.25,46.17,46.24,14349.0,46.2,46.25,46.17,46.24,14349.0
2016-03-04 15:30:00,46.24,46.28,46.2,46.23,24300.0,46.24,46.28,46.2,46.23,24300.0
2016-03-04 15:40:00,46.23,46.28,46.2,46.2,26244.0,46.23,46.28,46.2,46.2,26244.0
2016-03-04 15:50:00,46.21,46.23,46.16,46.23,90831.0,46.21,46.23,46.16,46.23,90831.0
2016-03-07 09:30:00,45.95,46.22,45.43,46.17,30540.0,45.95,46.22,45.43,46.17,30540.0
2016-03-07 09:40:00,46.22,46.24,46.0,46.15,8659.0,46.22,46.24,46.0,46.15,8659.0
2016-03-07 09:50:00,46.18,46.18,46.0,46.09,8418.0,46.18,46.18,46.0,46.09,8418.0
2016-03-07 10:00:00,46.06,46.19,46.01,46.1,6268.0,46.06,46.19,46.01,46.1,6268.0
2016-03-07 10:10:00,46.11,46.13,46.0,46.13,15374.0,46.11,46.13,46.0,46.13,15374.0
2016-03-07 10:20:00,46.11,46.11,46.01,46.04,10343.0,46.11,46.11,46.01,46.04,10343.0
2016-03-07 10:30:00,46.06,46.09,46.0,46.08,12600.0,46.06,46.09,46.0,46.08,12600.0
2016-03-07 10:40:00,46.06,46.12,46.05,46.05,9125.0,46.06,46.12,46.05,46.05,9125.0
2016-03-07 10:50:00,46.04,46.08,45.97,46.08,12042.0,46.04,46.08,45.97,46.08,12042.0
2016-03-07 11:00:00,46.06,46.06,45.99,46.03,13432.0,46.06,46.06,45.99,46.03,13432.0
2016-03-07 11:10:00,46.03,46.1,46.02,46.04,6585.0,46.03,46.1,46.02,46.04,6585.0
2016-03-07 11:20:00,46.04,46.09,46.0,46.03,10634.0,46.04,46.09,46.0,46.03,10634.0
2016-03-07 11:30:00,46.02,46.22,46.02,46.21,6854.0,46.02,46.22,46.02,46.21,6854.0
2016-03-07 11:40:00,46.2,46.26,46.18,46.24,12374.0,46.2,46.26,46.18,46.24,12374.0
2016-03-07 11:50:00,46.23,46.25,46.14,46.17,8711.0,46.23,46.25,46.14,46.17,8711.0
2016-03-07 12:00:00,46.15,46.18,46.09,46.15,7746.0,46.15,46.18,46.09,46.15,7746.0
2016-03-07 12:10:00,46.16,46.2,46.16,46.19,4611.0,46.16,46.2,46.16,46.19,4611.0
2016-03-07 12:20:00,46.2,46.21,46.19,46.21,4586.0,46.2,46.21,46.19,46.21,4586.0
2016-03-07 12:30:00,46.21,46.24,46.17,46.19,9157.0,46.21,46.24,46.17,46.19,9157.0
2016-03-07 12:40:00,46.18,46.2,46.13,46.16,10223.0,46.18,46.2,46.13,46.16,10223.0
2016-03-07 12:50:00,46.16,46.17,46.12,46.16,4991.0,46.16,46.17,46.12,46.16,4991.0
2016-03-07 13:00:00,46.15,46.32,46.14,46.32,31246.0,46.15,46.32,46.14,46.32,31246.0
2016-03-07 13:10:00,46.32,46.36,46.3,46.32,7791.0,46.32,46.36,46.3,46.32,7791.0
2016-03-07 13:20:00,46.32,46.32,46.2,46.23,9196.0,46.32,46.32,46.2,46.23,9196.0
2016-03-07 13:30:00,46.22,46.22,46.12,46.12,11444.0,46.22,46.22,46.12,46.12,11444.0
2016-03-07 13:40:00,46.12,46.14,46.07,46.08,6022.0,46.12,46.14,46.07,46.08,6022.0
2016-03-07 13:50:00,46.1,46.1,46.02,46.07,7106.0,46.1,46.1,46.02,46.07,7106.0
2016-03-07 14:00:00,46.07,46.1,46.03,46.08,9906.0,46.07,46.1,46.03,46.08,9906.0
2016-03-07 14:10:00,46.07,46.1,46.06,46.07,7104.0,46.07,46.1,46.06,46.07,7104.0
2016-03-07 14:20:00,46.03,46.06,46.01,46.03,6102.0,46.03,46.06,46.01,46.03,6102.0
2016-03-07 14:30:00,46.02,46.05,45.86,45.89,20168.0,46.02,46.05,45.86,45.89,20168.0
2016-03-07 14:40:00,45.89,45.93,45.87,45.91,7459.0,45.89,45.93,45.87,45.91,7459.0
2016-03-07 14:50:00,45.91,45.96,45.91,45.94,4904.0,45.91,45.96,45.91,45.94,4904.0
2016-03-07 15:00:00,45.95,45.97,45.89,45.97,8595.0,45.95,45.97,45.89,45.97,8595.0
2016-03-07 15:10:00,45.98,46.17,45.98,46.15,15154.0,45.98,46.17,45.98,46.15,15154.0
2016-03-07 15:20:00,46.15,46.15,46.06,46.14,9151.0,46.15,46.15,46.06,46.14,9151.0
2016-03-07 15:30:00,46.14,46.29,46.14,46.26,29452.0,46.14,46.29,46.14,46.26,29452.0
2016-03-07 15:40:00,46.26,46.26,46.09,46.09,24316.0,46.26,46.26,46.09,46.09,24316.0
2016-03-07 15:50:00,46.08,46.16,46.06,46.13,61314.0,46.08,46.16,46.06,46.13,61314.0
2016-03-08 09:30:00,45.79,46.06,45.39,45.89,9819.0,45.79,46.06,45.39,45.89,9819.0
2016-03-08 09:40:00,45.89,46.05,45.8,46.02,8965.0,45.89,46.05,45.8,46.02,8965.0
2016-03-08 09:50:00,46.03,46.03,45.81,45.83,9997.0,46.03,46.03,45.81,45.83,9997.0
2016-03-08 10:00:00,45.82,45.85,45.57,45.57,5008.0,45.82,45.85,45.57,45.57,5008.0
2016-03-08 10:10:00,45.58,45.71,45.58,45.66,12758.0,45.58,45.71,45.58,45.66,12758.0
2016-03-08 10:20:00,45.61,45.63,45.43,45.43,8700.0,45.61,45.63,45.43,45.43,8700.0
2016-03-08 10:30:00,45.41,45.53,45.36,45.46,15803.0,45.41,45.53,45.36,45.46,15803.0
2016-03-08 10:40:00,45.44,45.5,45.4,45.49,15521.0,45.44,45.5,45.4,45.49,15521.0
2016-03-08 10:50:00,45.48,45.57,45.47,45.57,15000.0,45.48,45.57,45.47,45.57,15000.0
2016-03-08 11:00:00,45.58,45.69,45.57,45.68,16610.0,45.58,45.69,45.57,45.68,16610.0
2016-03-08 11:10:00,45.68,45.69,45.58,45.62,10700.0,45.68,45.69,45.58,45.62,10700.0
2016-03-08 11:20:00,45.62,45.65,45.5,45.63,10490.0,45.62,45.65,45.5,45.63,10490.0
2016-03-08 11:30:00,45.62,45.64,45.58,45.59,9528.0,45.62,45.64,45.58,45.59,9528.0
2016-03-08 11:40:00,45.56,45.64,45.56,45.6,16548.0,45.56,45.64,45.56,45.6,16548.0
2016-03-08 11:50:00,45.61,45.7,45.61,45.69,8980.0,45.61,45.7,45.61,45.69,8980.0
2016-03-08 12:00:00,45.69,45.7,45.63,45.69,9259.0,45.69,45.7,45.63,45.69,9259.0
2016-03-08 12:10:00,45.68,45.75,45.68,45.73,8797.0,45.68,45.75,45.68,45.73,8797.0
2016-03-08 12:20:00,45.72,45.74,45.69,45.73,10965.0,45.72,45.74,45.69,45.73,10965.0
2016-03-08 12:30:00,45.73,45.78,45.71,45.76,21069.0,45.73,45.78,45.71,45.76,21069.0
2016-03-08 12:40:00,45.76,45.79,45.74,45.75,7900.0,45.76,45.79,45.74,45.75,7900.0
2016-03-08 12:50:00,45.74,45.79,45.71,45.77,12030.0,45.74,45.79,45.71,45.77,12030.0
2016-03-08 13:00:00,45.77,45.79,45.72,45.76,18250.0,45.77,45.79,45.72,45.76,18250.0
2016-03-08 13:10:00,45.77,45.82,45.75,45.79,10300.0,45.77,45.82,45.75,45.79,10300.0
2016-03-08 13:20:00,45.8,45.91,45.8,45.91,9433.0,45.8,45.91,45.8,45.91,9433.0
2016-03-08 13:30:00,45.91,45.91,45.86,45.89,7150.0,45.91,45.91,45.86,45.89,7150.0
2016-03-08 13:40:00,45.89,45.95,45.88,45.9,11116.0,45.89,45.95,45.88,45.9,11116.0
2016-03-08 13:50:00,45.89,45.94,45.89,45.92,10063.0,45.89,45.94,45.89,45.92,10063.0
2016-03-08 14:00:00,45.91,45.92,45.88,45.9,14500.0,45.91,45.92,45.88,45.9,14500.0
2016-03-08 14:10:00,45.9,45.9,45.8,45.8,15194.0,45.9,45.9,45.8,45.8,15194.0
2016-03-08 14:20:00,45.81,45.82,45.65,45.65,20492.0,45.81,45.82,45.65,45.65,20492.0
2016-03-08 14:30:00,45.64,45.72,45.64,45.66,23087.0,45.64,45.72,45.64,45.66,23087.0
2016-03-08 14:40:00,45.66,45.7,45.64,45.67,22212.0,45.66,45.7,45.64,45.67,22212.0
2016-03-08 14:50:00,45.67,45.68,45.52,45.56,23658.0,45.67,45.68,45.52,45.56,23658.0
2016-03-08 15:00:00,45.55,45.61,45.51,45.51,11602.0,45.55,45.61,45.51,45.51,11602.0
2016-03-08 15:10:00,45.51,45.61,45.46,45.47,13834.0,45.51,45.61,45.46,45.47,13834.0
2016-03-08 15:20:00,45.47,45.53,45.45,45.45,30347.0,45.47,45.53,45.45,45.45,30347.0
2016-03-08 15:30:00,45.46,45.52,45.45,45.5,15285.0,45.46,45.52,45.45,45.5,15285.0
2016-03-08 15:40:00,45.49,45.64,45.49,45.59,34190.0,45.49,45.64,45.49,45.59,34190.0
2016-03-08 15:50:00,45.6,45.66,45.59,45.63,182571.0,45.6,45.66,45.59,45.63,182571.0
2016-03-09 09:30:00,45.85,45.98,45.64,45.83,14458.0,45.85,45.98,45.64,45.83,14458.0
2016-03-09 09:40:00,45.9,46.02,45.87,45.97,10870.0,45.9,46.02,45.87,45.97,10870.0
2016-03-09 09:50:00,45.95,46.02,45.88,45.96,12088.0,45.95,46.02,45.88,45.96,12088.0
2016-03-09 10:00:00,45.97,46.0,45.82,45.82,10502.0,45.97,46.0,45.82,45.82,10502.0
2016-03-09 10:10:00,45.8,45.88,45.78,45.81,10561.0,45.8,45.88,45.78,45.81,10561.0
2016-03-09 10:20:00,45.78,45.95,45.76,45.82,18899.0,45.78,45.95,45.76,45.82,18899.0
2016-03-09 10:30:00,45.84,45.95,45.83,45.92,14510.0,45.84,45.95,45.83,45.92,14510.0
2016-03-09 10:40:00,45.93,45.95,45.77,45.79,13121.0,45.93,45.95,45.77,45.79,13121.0
2016-03-09 10:50:00,45.79,45.79,45.61,45.62,14300.0,45.79,45.79,45.61,45.62,14300.0
2016-03-09 11:00:00,45.6,45.67,45.59,45.64,7838.0,45.6,45.67,45.59,45.64,7838.0
2016-03-09 11:10:00,45.65,45.72,45.64,45.68,17004.0,45.65,45.72,45.64,45.68,17004.0
2016-03-09 11:20:00,45.68,45.68,45.55,45.59,27521.0,45.68,45.68,45.55,45.59,27521.0
2016-03-09 11:30:00,45.59,45.67,45.59,45.65,21434.0,45.59,45.67,45.59,45.65,21434.0
2016-03-09 11:40:00,45.65,45.67,45.57,45.6,9185.0,45.65,45.67,45.57,45.6,9185.0
2016-03-09 11:50:00,45.6,45.66,45.6,45.66,5911.0,45.6,45.66,45.6,45.66,5911.0
2016-03-09 12:00:00,45.63,45.64,45.6,45.64,7809.0,45.63,45.64,45.6,45.64,7809.0
2016-03-09 12:10:00,45.64,45.67,45.6,45.63,13266.0,45.64,45.67,45.6,45.63,13266.0
2016-03-09 12:20:00,45.63,45.65,45.62,45.64,34554.0,45.63,45.65,45.62,45.64,34554.0
2016-03-09 12:30:00,45.65,45.65,45.58,45.63,7934.0,45.65,45.65,45.58,45.63,7934.0
2016-03-09 12:40:00,45.63,45.63,45.59,45.59,6485.0,45.63,45.63,45.59,45.59,6485.0
2016-03-09 12:50:00,45.59,45.59,45.54,45.54,5895.0,45.59,45.59,45.54,45.54,5895.0
2016-03-09 13:00:00,45.55,45.58,45.52,45.52,9850.0,45.55,45.58,45.52,45.52,9850.0
2016-03-09 13:10:00,45.52,45.57,45.49,45.49,10900.0,45.52,45.57,45.49,45.49,10900.0
2016-03-09 13:20:00,45.5,45.54,45.5,45.53,5694.0,45.5,45.54,45.5,45.53,5694.0
2016-03-09 13:30:00,45.54,45.59,45.54,45.58,7558.0,45.54,45.59,45.54,45.58,7558.0
2016-03-09 13:40:00,45.58,45.58,45.52,45.58,10450.0,45.58,45.58,45.52,45.58,10450.0
2016-03-09 13:50:00,45.58,45.62,45.57,45.61,8726.0,45.58,45.62,45.57,45.61,8726.0
2016-03-09 14:00:00,45.62,45.74,45.62,45.74,15783.0,45.62,45.74,45.62,45.74,15783.0
2016-03-09 14:10:00,45.74,45.74,45.69,45.72,11001.0,45.74,45.74,45.69,45.72,11001.0
2016-03-09 14:20:00,45.72,45.74,45.69,45.7,15531.0,45.72,45.74,45.69,45.7,15531.0
2016-03-09 14:30:00,45.7,45.71,45.65,45.68,9559.0,45.7,45.71,45.65,45.68,9559.0
2016-03-09 14:40:00,45.67,45.74,45.65,45.73,26827.0,45.67,45.74,45.65,45.73,26827.0
2016-03-09 14:50:00,45.74,45.78,45.72,45.77,10197.0,45.74,45.78,45.72,45.77,10197.0
2016-03-09 15:00:00,45.77,45.81,45.71,45.71,16148.0,45.77,45.81,45.71,45.71,16148.0
2016-03-09 15:10:00,45.71,45.74,45.62,45.64,13676.0,45.71,45.74,45.62,45.64,13676.0
2016-03-09 15:20:00,45.64,45.64,45.61,45.63,14194.0,45.64,45.64,45.61,45.63,14194.0
2016-03-09 15:30:00,45.63,45.68,45.6,45.61,19744.0,45.63,45.68,45.6,45.61,19744.0
2016-03-09 15:40:00,45.6,45.66,45.6,45.62,29202.0,45.6,45.66,45.6,45.62,29202.0
2016-03-09 15:50:00,45.62,45.79,45.61,45.78,164834.0,45.62,45.79,45.61,45.78,164834.0
2016-03-10 09:30:00,45.86,46.12,45.86,46.09,10864.0,45.86,46.12,45.86,46.09,10864.0
2016-03-10 09:40:00,46.08,46.17,46.07,46.13,13200.0,46.08,46.17,46.07,46.13,13200.0
2016-03-10 09:50:00,46.13,46.16,46.03,46.1,9311.0,46.13,46.16,46.03,46.1,9311.0
2016-03-10 10:00:00,46.11,46.11,46.01,46.02,7300.0,46.11,46.11,46.01,46.02,7300.0
2016-03-10 10:10:00,46.03,46.1,45.93,45.99,6900.0,46.03,46.1,45.93,45.99,6900.0
2016-03-10 10:20:00,45.99,46.0,45.83,45.9,8339.0,45.99,46.0,45.83,45.9,8339.0
2016-03-10 10:30:00,45.88,45.88,45.55,45.6,5400.0,45.88,45.88,45.55,45.6,5400.0
2016-03-10 10:40:00,45.59,45.71,45.55,45.69,3818.0,45.59,45.71,45.55,45.69,3818.0
2016-03-10 10:50:00,45.68,45.68,45.49,45.5,8225.0,45.68,45.68,45.49,45.5,8225.0
2016-03-10 11:00:00,45.51,45.55,45.39,45.52,6217.0,45.51,45.55,45.39,45.52,6217.0
2016-03-10 11:10:00,45.52,45.52,45.37,45.39,5000.0,45.52,45.52,45.37,45.39,5000.0
2016-03-10 11:20:00,45.32,45.35,45.2,45.27,5904.0,45.32,45.35,45.2,45.27,5904.0
2016-03-10 11:30:00,45.28,45.31,45.12,45.23,12741.0,45.28,45.31,45.12,45.23,12741.0
2016-03-10 11:40:00,45.23,45.44,45.23,45.44,5300.0,45.23,45.44,45.23,45.44,5300.0
2016-03-10 11:50:00,45.43,45.48,45.38,45.4,4816.0,45.43,45.48,45.38,45.4,4816.0
2016-03-10 12:00:00,45.38,45.48,45.34,45.44,20813.0,45.38,45.48,45.34,45.44,20813.0
2016-03-10 12:10:00,45.43,45.51,45.39,45.51,5300.0,45.43,45.51,45.39,45.51,5300.0
2016-03-10 12:20:00,45.51,45.52,45.37,45.4,4051.0,45.51,45.52,45.37,45.4,4051.0
2016-03-10 12:30:00,45.4,45.4,45.15,45.15,4011.0,45.4,45.4,45.15,45.15,4011.0
2016-03-10 12:40:00,45.17,45.18,45.07,45.13,4977.0,45.17,45.18,45.07,45.13,4977.0
2016-03-10 12:50:00,45.12,45.25,45.11,45.25,7284.0,45.12,45.25,45.11,45.25,7284.0
2016-03-10 13:00:00,45.2,45.25,45.14,45.16,4101.0,45.2,45.25,45.14,45.16,4101.0
2016-03-10 13:10:00,45.15,45.23,45.06,45.23,8124.0,45.15,45.23,45.06,45.23,8124.0
2016-03-10 13:20:00,45.23,45.36,45.23,45.32,8254.0,45.23,45.36,45.23,45.32,8254.0
2016-03-10 13:30:00,45.31,45.44,45.3,45.35,10100.0,45.31,45.44,45.3,45.35,10100.0
2016-03-10 13:40:00,45.37,45.4,45.27,45.3,6003.0,45.37,45.4,45.27,45.3,6003.0
2016-03-10 13:50:00,45.3,45.4,45.3,45.39,7404.0,45.3,45.4,45.3,45.39,7404.0
2016-03-10 14:00:00,45.39,45.44,45.31,45.34,6556.0,45.39,45.44,45.31,45.34,6556.0
2016-03-10 14:10:00,45.28,45.42,45.25,45.42,7635.0,45.28,45.42,45.25,45.42,7635.0
2016-03-10 14:20:00,45.39,45.5,45.38,45.5,3905.0,45.39,45.5,45.38,45.5,3905.0
2016-03-10 14:30:00,45.5,45.5,45.36,45.38,4997.0,45.5,45.5,45.36,45.38,4997.0
2016-03-10 14:40:00,45.37,45.67,45.35,45.58,34806.0,45.37,45.67,45.35,45.58,34806.0
2016-03-10 14:50:00,45.56,45.62,45.49,45.5,6168.0,45.56,45.62,45.49,45.5,6168.0
2016-03-10 15:00:00,45.51,45.54,45.4,45.47,5234.0,45.51,45.54,45.4,45.47,5234.0
2016-03-10 15:10:00,45.44,45.54,45.38,45.52,6950.0,45.44,45.54,45.38,45.52,6950.0
2016-03-10 15:20:00,45.52,45.66,45.47,45.64,6300.0,45.52,45.66,45.47,45.64,6300.0
2016-03-10 15:30:00,45.63,45.65,45.53,45.54,10650.0,45.63,45.65,45.53,45.54,10650.0
2016-03-10 15:40:00,45.51,45.54,45.45,45.46,11245.0,45.51,45.54,45.45,45.46,11245.0
2016-03-10 15:50:00,45.46,45.53,45.45,45.52,52446.0,45.46,45.53,45.45,45.52,52446.0
2016-03-11 09:30:00,45.87,45.9,45.72,45.9,6967.0,45.87,45.9,45.72,45.9,6967.0
2016-03-11 09:40:00,45.93,45.93,45.77,45.77,3616.0,45.93,45.93,45.77,45.77,3616.0
2016-03-11 09:50:00,45.83,45.98,45.83,45.85,8598.0,45.83,45.98,45.83,45.85,8598.0
2016-03-11 10:00:00,45.84,45.91,45.79,45.8,4826.0,45.84,45.91,45.79,45.8,4826.0
2016-03-11 10:10:00,45.77,45.96,45.77,45.95,5240.0,45.77,45.96,45.77,45.95,5240.0
2016-03-11 10:20:00,45.93,45.97,45.89,45.96,4800.0,45.93,45.97,45.89,45.96,4800.0
2016-03-11 10:30:00,45.99,46.08,45.96,46.08,11298.0,45.99,46.08,45.96,46.08,11298.0
2016-03-11 10:40:00,46.09,46.18,46.08,46.14,12978.0,46.09,46.18,46.08,46.14,12978.0
2016-03-11 10:50:00,46.12,46.15,46.09,46.1,5468.0,46.12,46.15,46.09,46.1,5468.0
2016-03-11 11:00:00,46.1,46.13,46.08,46.09,8634.0,46.1,46.13,46.08,46.09,8634.0
2016-03-11 11:10:00,46.07,46.16,46.07,46.16,4123.0,46.07,46.16,46.07,46.16,4123.0
2016-03-11 11:20:00,46.16,46.26,46.12,46.24,10436.0,46.16,46.26,46.12,46.24,10436.0
2016-03-11 11:30:00,46.24,46.24,46.15,46.2,5666.0,46.24,46.24,46.15,46.2,5666.0
2016-03-11 11:40:00,46.19,46.22,46.17,46.22,3647.0,46.19,46.22,46.17,46.22,3647.0
2016-03-11 11:50:00,46.22,46.23,46.13,46.13,8081.0,46.22,46.23,46.13,46.13,8081.0
2016-03-11 12:00:00,46.12,46.16,46.11,46.16,5581.0,46.12,46.16,46.11,46.16,5581.0
2016-03-11 12:10:00,46.15,46.16,46.12,46.15,4760.0,46.15,46.16,46.12,46.15,4760.0
2016-03-11 12:20:00,46.12,46.12,46.05,46.05,8393.0,46.12,46.12,46.05,46.05,8393.0
2016-03-11 12:30:00,46.05,46.06,46.0,46.01,5700.0,46.05,46.06,46.0,46.01,5700.0
2016-03-11 12:40:00,46.02,46.03,45.97,46.03,6949.0,46.02,46.03,45.97,46.03,6949.0
2016-03-11 12:50:00,46.03,46.12,46.03,46.08,18749.0,46.03,46.12,46.03,46.08,18749.0
2016-03-11 13:00:00,46.07,46.07,45.99,46.0,15357.0,46.07,46.07,45.99,46.0,15357.0
2016-03-11 13:10:00,46.0,46.03,45.99,46.03,4243.0,46.0,46.03,45.99,46.03,4243.0
2016-03-11 13:20:00,46.04,46.04,45.97,46.02,14803.0,46.04,46.04,45.97,46.02,14803.0
2016-03-11 13:30:00,46.02,46.04,45.97,45.99,9674.0,46.02,46.04,45.97,45.99,9674.0
2016-03-11 13:40:00,45.99,46.02,45.97,46.02,12700.0,45.99,46.02,45.97,46.02,12700.0
2016-03-11 13:50:00,46.02,46.05,46.0,46.03,23325.0,46.02,46.05,46.0,46.03,23325.0
2016-03-11 14:00:00,46.02,46.05,46.0,46.01,27196.0,46.02,46.05,46.0,46.01,27196.0
2016-03-11 14:10:00,46.01,46.02,46.01,46.02,7256.0,46.01,46.02,46.01,46.02,7256.0
2016-03-11 14:20:00,46.01,46.03,45.98,45.98,13084.0,46.01,46.03,45.98,45.98,13084.0
2016-03-11 14:30:00,46.0,46.02,45.97,45.98,9539.0,46.0,46.02,45.97,45.98,9539.0
2016-03-11 14:40:00,45.97,46.02,45.95,46.02,8132.0,45.97,46.02,45.95,46.02,8132.0
2016-03-11 14:50:00,46.01,46.03,45.98,46.0,8521.0,46.01,46.03,45.98,46.0,8521.0
2016-03-11 15:00:00,46.0,46.04,45.99,46.01,25342.0,46.0,46.04,45.99,46.01,25342.0
2016-03-11 15:10:00,46.01,46.09,46.0,46.09,21086.0,46.01,46.09,46.0,46.09,21086.0
2016-03-11 15:20:00,46.1,46.15,46.1,46.13,12497.0,46.1,46.15,46.1,46.13,12497.0
2016-03-11 15:30:00,46.12,46.12,46.07,46.09,13571.0,46.12,46.12,46.07,46.09,13571.0
2016-03-11 15:40:00,46.09,46.16,46.08,46.14,18758.0,46.09,46.16,46.08,46.14,18758.0
2016-03-11 15:50:00,46.13,46.2,46.13,46.2,90381.0,46.13,46.2,46.13,46.2,90381.0
2016-03-14 09:30:00,46.0,46.19,45.97,46.07,5560.0,46.0,46.19,45.97,46.07,5560.0
2016-03-14 09:40:00,46.1,46.13,45.98,46.06,4800.0,46.1,46.13,45.98,46.06,4800.0
2016-03-14 09:50:00,46.05,46.14,45.97,46.04,9722.0,46.05,46.14,45.97,46.04,9722.0
2016-03-14 10:00:00,45.98,46.14,45.98,46.12,4412.0,45.98,46.14,45.98,46.12,4412.0
2016-03-14 10:10:00,46.12,46.19,46.09,46.15,6625.0,46.12,46.19,46.09,46.15,6625.0
2016-03-14 10:20:00,46.14,46.16,46.08,46.09,4600.0,46.14,46.16,46.08,46.09,4600.0
2016-03-14 10:30:00,46.11,46.12,46.01,46.01,8969.0,46.11,46.12,46.01,46.01,8969.0
2016-03-14 10:40:00,46.01,46.15,46.01,46.15,8813.0,46.01,46.15,46.01,46.15,8813.0
2016-03-14 10:50:00,46.13,46.14,46.07,46.07,14940.0,46.13,46.14,46.07,46.07,14940.0
2016-03-14 11:00:00,46.09,46.1,46.01,46.04,8498.0,46.09,46.1,46.01,46.04,8498.0
2016-03-14 11:10:00,46.03,46.16,46.03,46.16,7323.0,46.03,46.16,46.03,46.16,7323.0
2016-03-14 11:20:00,46.15,46.26,46.15,46.24,7744.0,46.15,46.26,46.15,46.24,7744.0
2016-03-14 11:30:00,46.2,46.22,46.15,46.18,6161.0,46.2,46.22,46.15,46.18,6161.0
2016-03-14 11:40:00,46.18,46.18,46.1,46.1,4197.0,46.18,46.18,46.1,46.1,4197.0
2016-03-14 11:50:00,46.1,46.14,46.04,46.04,7574.0,46.1,46.14,46.04,46.04,7574.0
2016-03-14 12:00:00,46.04,46.12,46.04,46.12,3144.0,46.04,46.12,46.04,46.12,3144.0
2016-03-14 12:10:00,46.12,46.27,46.12,46.27,6806.0,46.12,46.27,46.12,46.27,6806.0
2016-03-14 12:20:00,46.28,46.28,46.18,46.18,6937.0,46.28,46.28,46.18,46.18,6937.0
2016-03-14 12:30:00,46.2,46.29,46.2,46.29,6309.0,46.2,46.29,46.2,46.29,6309.0
2016-03-14 12:40:00,46.29,46.34,46.28,46.28,4594.0,46.29,46.34,46.28,46.28,4594.0
2016-03-14 12:50:00,46.29,46.29,46.2,46.22,3583.0,46.29,46.29,46.2,46.22,3583.0
2016-03-14 13:00:00,46.23,46.29,46.2,46.29,4724.0,46.23,46.29,46.2,46.29,4724.0
2016-03-14 13:10:00,46.27,46.29,46.22,46.27,3607.0,46.27,46.29,46.22,46.27,3607.0
2016-03-14 13:20:00,46.24,46.25,46.16,46.17,7994.0,46.24,46.25,46.16,46.17,7994.0
2016-03-14 13:30:00,46.18,46.22,46.16,46.22,4553.0,46.18,46.22,46.16,46.22,4553.0
2016-03-14 13:40:00,46.21,46.24,46.16,46.18,8868.0,46.21,46.24,46.16,46.18,8868.0
2016-03-14 13:50:00,46.16,46.16,46.1,46.13,4107.0,46.16,46.16,46.1,46.13,4107.0
2016-03-14 14:00:00,46.12,46.16,46.09,46.13,6473.0,46.12,46.16,46.09,46.13,6473.0
2016-03-14 14:10:00,46.16,46.19,46.14,46.17,9650.0,46.16,46.19,46.14,46.17,9650.0
2016-03-14 14:20:00,46.18,46.21,46.16,46.19,4727.0,46.18,46.21,46.16,46.19,4727.0
2016-03-14 14:30:00,46.2,46.3,46.2,46.28,12097.0,46.2,46.3,46.2,46.28,12097.0
2016-03-14 14:40:00,46.3,46.34,46.29,46.3,4980.0,46.3,46.34,46.29,46.3,4980.0
2016-03-14 14:50:00,46.32,46.32,46.25,46.28,6141.0,46.32,46.32,46.25,46.28,6141.0
2016-03-14 15:00:00,46.28,46.34,46.27,46.34,8784.0,46.28,46.34,46.27,46.34,8784.0
2016-03-14 15:10:00,46.32,46.34,46.26,46.28,7850.0,46.32,46.34,46.26,46.28,7850.0
2016-03-14 15:20:00,46.24,46.32,46.24,46.3,5556.0,46.24,46.32,46.24,46.3,5556.0
2016-03-14 15:30:00,46.31,46.33,46.27,46.31,16860.0,46.31,46.33,46.27,46.31,16860.0
2016-03-14 15:40:00,46.32,46.32,46.23,46.28,24416.0,46.32,46.32,46.23,46.28,24416.0
2016-03-14 15:50:00,46.28,46.3,46.2,46.22,84549.0,46.28,46.3,46.2,46.22,84549.0
2016-03-15 09:30:00,45.92,46.16,45.9,46.15,10932.0,45.92,46.16,45.9,46.15,10932.0
2016-03-15 09:40:00,46.15,46.24,46.09,46.17,5900.0,46.15,46.24,46.09,46.17,5900.0
2016-03-15 09:50:00,46.18,46.25,46.18,46.21,8813.0,46.18,46.25,46.18,46.21,8813.0
2016-03-15 10:00:00,46.22,46.27,46.18,46.22,5982.0,46.22,46.27,46.18,46.22,5982.0
2016-03-15 10:10:00,46.23,46.31,46.21,46.29,6586.0,46.23,46.31,46.21,46.29,6586.0
2016-03-15 10:20:00,46.27,46.29,46.2,46.22,20256.0,46.27,46.29,46.2,46.22,20256.0
2016-03-15 10:30:00,46.25,46.25,46.2,46.23,5913.0,46.25,46.25,46.2,46.23,5913.0
2016-03-15 10:40:00,46.25,46.25,46.23,46.24,14800.0,46.25,46.25,46.23,46.24,14800.0
2016-03-15 10:50:00,46.24,46.25,46.22,46.25,12306.0,46.24,46.25,46.22,46.25,12306.0
2016-03-15 11:00:00,46.24,46.25,46.17,46.21,9303.0,46.24,46.25,46.17,46.21,9303.0
2016-03-15 11:10:00,46.21,46.26,46.2,46.2,13876.0,46.21,46.26,46.2,46.2,13876.0
2016-03-15 11:20:00,46.21,46.28,46.21,46.24,7248.0,46.21,46.28,46.21,46.24,7248.0
2016-03-15 11:30:00,46.23,46.24,46.14,46.15,7614.0,46.23,46.24,46.14,46.15,7614.0
2016-03-15 11:40:00,46.16,46.23,46.16,46.17,7499.0,46.16,46.23,46.16,46.17,7499.0
2016-03-15 11:50:00,46.16,46.2,46.15,46.15,8050.0,46.16,46.2,46.15,46.15,8050.0
2016-03-15 12:00:00,46.14,46.16,46.14,46.15,11352.0,46.14,46.16,46.14,46.15,11352.0
2016-03-15 12:10:00,46.16,46.18,46.11,46.15,8405.0,46.16,46.18,46.11,46.15,8405.0
2016-03-15 12:20:00,46.16,46.25,46.16,46.23,7616.0,46.16,46.25,46.16,46.23,7616.0
2016-03-15 12:30:00,46.22,46.22,46.18,46.18,8118.0,46.22,46.22,46.18,46.18,8118.0
2016-03-15 12:40:00,46.19,46.21,46.18,46.18,6211.0,46.19,46.21,46.18,46.18,6211.0
2016-03-15 12:50:00,46.18,46.18,46.16,46.17,3841.0,46.18,46.18,46.16,46.17,3841.0
2016-03-15 13:00:00,46.16,46.19,46.15,46.19,4068.0,46.16,46.19,46.15,46.19,4068.0
2016-03-15 13:10:00,46.18,46.23,46.18,46.21,4414.0,46.18,46.23,46.18,46.21,4414.0
2016-03-15 13:20:00,46.21,46.29,46.2,46.26,19923.0,46.21,46.29,46.2,46.26,19923.0
2016-03-15 13:30:00,46.26,46.28,46.26,46.26,4000.0,46.26,46.28,46.26,46.26,4000.0
2016-03-15 13:40:00,46.26,46.28,46.25,46.26,5199.0,46.26,46.28,46.25,46.26,5199.0
2016-03-15 13:50:00,46.26,46.26,46.22,46.25,15460.0,46.26,46.26,46.22,46.25,15460.0
2016-03-15 14:00:00,46.25,46.25,46.2,46.23,6185.0,46.25,46.25,46.2,46.23,6185.0
2016-03-15 14:10:00,46.23,46.38,46.2,46.36,27543.0,46.23,46.38,46.2,46.36,27543.0
2016-03-15 14:20:00,46.36,46.36,46.32,46.35,13952.0,46.36,46.36,46.32,46.35,13952.0
2016-03-15 14:30:00,46.34,46.38,46.33,46.36,9331.0,46.34,46.38,46.33,46.36,9331.0
2016-03-15 14:40:00,46.36,46.4,46.36,46.37,15188.0,46.36,46.4,46.36,46.37,15188.0
2016-03-15 14:50:00,46.36,46.37,46.34,46.35,8231.0,46.36,46.37,46.34,46.35,8231.0
2016-03-15 15:00:00,46.36,46.38,46.31,46.36,21037.0,46.36,46.38,46.31,46.36,21037.0
2016-03-15 15:10:00,46.34,46.44,46.33,46.42,12996.0,46.34,46.44,46.33,46.42,12996.0
2016-03-15 15:20:00,46.44,46.48,46.41,46.43,16572.0,46.44,46.48,46.41,46.43,16572.0
2016-03-15 15:30:00,46.42,46.45,46.37,46.39,23520.0,46.42,46.45,46.37,46.39,23520.0
2016-03-15 15:40:00,46.39,46.4,46.34,46.38,23566.0,46.39,46.4,46.34,46.38,23566.0
2016-03-15 15:50:00,46.38,46.44,46.37,46.44,90956.0,46.38,46.44,46.37,46.44,90956.0
2016-03-16 09:30:00,46.17,46.5,46.17,46.47,10977.0,46.17,46.5,46.17,46.47,10977.0
2016-03-16 09:40:00,46.49,46.55,46.43,46.55,21654.0,46.49,46.55,46.43,46.55,21654.0
2016-03-16 09:50:00,46.59,46.73,46.59,46.69,11611.0,46.59,46.73,46.59,46.69,11611.0
2016-03-16 10:00:00,46.67,46.74,46.65,46.73,4324.0,46.67,46.74,46.65,46.73,4324.0
2016-03-16 10:10:00,46.73,46.77,46.67,46.68,17092.0,46.73,46.77,46.67,46.68,17092.0
2016-03-16 10:20:00,46.67,46.72,46.63,46.67,4899.0,46.67,46.72,46.63,46.67,4899.0
2016-03-16 10:30:00,46.68,46.72,46.66,46.68,4600.0,46.68,46.72,46.66,46.68,4600.0
2016-03-16 10:40:00,46.68,46.76,46.66,46.72,5081.0,46.68,46.76,46.66,46.72,5081.0
2016-03-16 10:50:00,46.73,46.73,46.67,46.68,7666.0,46.73,46.73,46.67,46.68,7666.0
2016-03-16 11:00:00,46.68,46.71,46.66,46.68,5400.0,46.68,46.71,46.66,46.68,5400.0
2016-03-16 11:10:00,46.67,46.7,46.64,46.7,7048.0,46.67,46.7,46.64,46.7,7048.0
2016-03-16 11:20:00,46.72,46.76,46.69,46.69,4050.0,46.72,46.76,46.69,46.69,4050.0
2016-03-16 11:30:00,46.69,46.71,46.66,46.7,4821.0,46.69,46.71,46.66,46.7,4821.0
2016-03-16 11:40:00,46.7,46.8,46.69,46.76,5850.0,46.7,46.8,46.69,46.76,5850.0
2016-03-16 11:50:00,46.73,46.73,46.67,46.67,5229.0,46.73,46.73,46.67,46.67,5229.0
2016-03-16 12:00:00,46.68,46.7,46.66,46.67,4807.0,46.68,46.7,46.66,46.67,4807.0
2016-03-16 12:10:00,46.66,46.68,46.64,46.66,3500.0,46.66,46.68,46.64,46.66,3500.0
2016-03-16 12:20:00,46.65,46.66,46.63,46.64,4050.0,46.65,46.66,46.63,46.64,4050.0
2016-03-16 12:30:00,46.64,46.65,46.62,46.63,4310.0,46.64,46.65,46.62,46.63,4310.0
2016-03-16 12:40:00,46.62,46.62,46.53,46.57,7352.0,46.62,46.62,46.53,46.57,7352.0
2016-03-16 12:50:00,46.58,46.61,46.53,46.56,5994.0,46.58,46.61,46.53,46.56,5994.0
2016-03-16 13:00:00,46.56,46.6,46.49,46.5,6311.0,46.56,46.6,46.49,46.5,6311.0
2016-03-16 13:10:00,46.5,46.5,46.42,46.47,6918.0,46.5,46.5,46.42,46.47,6918.0
2016-03-16 13:20:00,46.46,46.51,46.46,46.51,900.0,46.46,46.51,46.46,46.51,900.0
2016-03-16 13:30:00,46.51,46.51,46.48,46.5,8497.0,46.51,46.51,46.48,46.5,8497.0
2016-03-16 13:40:00,46.52,46.57,46.52,46.55,2400.0,46.52,46.57,46.52,46.55,2400.0
2016-03-16 13:50:00,46.57,46.57,46.5,46.5,8200.0,46.57,46.57,46.5,46.5,8200.0
2016-03-16 14:00:00,46.51,46.73,46.51,46.59,12536.0,46.51,46.73,46.51,46.59,12536.0
2016-03-16 14:10:00,46.59,46.64,46.56,46.59,11251.0,46.59,46.64,46.56,46.59,11251.0
2016-03-16 14:20:00,46.59,46.79,46.59,46.78,12185.0,46.59,46.79,46.59,46.78,12185.0
2016-03-16 14:30:00,46.77,46.83,46.74,46.78,3709.0,46.77,46.83,46.74,46.78,3709.0
2016-03-16 14:40:00,46.79,46.88,46.79,46.88,5169.0,46.79,46.88,46.79,46.88,5169.0
2016-03-16 14:50:00,46.89,46.9,46.71,46.71,7520.0,46.89,46.9,46.71,46.71,7520.0
2016-03-16 15:00:00,46.72,46.87,46.72,46.87,9051.0,46.72,46.87,46.72,46.87,9051.0
2016-03-16 15:10:00,46.87,46.92,46.85,46.86,16040.0,46.87,46.92,46.85,46.86,16040.0
2016-03-16 15:20:00,46.86,46.86,46.76,46.85,7900.0,46.86,46.86,46.76,46.85,7900.0
2016-03-16 15:30:00,46.85,46.9,46.82,46.9,22336.0,46.85,46.9,46.82,46.9,22336.0
2016-03-16 15:40:00,46.9,46.9,46.81,46.82,10725.0,46.9,46.9,46.81,46.82,10725.0
2016-03-16 15:50:00,46.8,46.83,46.75,46.81,61480.0,46.8,46.83,46.75,46.81,61480.0
2016-03-17 09:30:00,46.83,47.07,45.96,46.98,20342.0,46.83,47.07,45.96,46.98,20342.0
2016-03-17 09:40:00,46.98,46.99,46.88,46.96,9352.0,46.98,46.99,46.88,46.96,9352.0
2016-03-17 09:50:00,46.98,47.04,46.91,47.0,4900.0,46.98,47.04,46.91,47.0,4900.0
2016-03-17 10:00:00,46.98,47.0,46.93,46.93,6774.0,46.98,47.0,46.93,46.93,6774.0
2016-03-17 10:10:00,46.92,46.92,46.86,46.88,3900.0,46.92,46.92,46.86,46.88,3900.0
2016-03-17 10:20:00,46.86,46.97,46.81,46.97,7746.0,46.86,46.97,46.81,46.97,7746.0
2016-03-17 10:30:00,46.98,46.99,46.89,46.99,8242.0,46.98,46.99,46.89,46.99,8242.0
2016-03-17 10:40:00,46.99,47.08,46.98,47.01,8169.0,46.99,47.08,46.98,47.01,8169.0
2016-03-17 10:50:00,47.03,47.15,47.03,47.15,6916.0,47.03,47.15,47.03,47.15,6916.0
2016-03-17 11:00:00,47.14,47.15,46.94,46.94,7345.0,47.14,47.15,46.94,46.94,7345.0
2016-03-17 11:10:00,46.93,47.07,46.91,47.07,7300.0,46.93,47.07,46.91,47.07,7300.0
2016-03-17 11:20:00,47.07,47.18,47.06,47.06,7248.0,47.07,47.18,47.06,47.06,7248.0
2016-03-17 11:30:00,47.06,47.12,47.06,47.08,6133.0,47.06,47.12,47.06,47.08,6133.0
2016-03-17 11:40:00,47.08,47.1,47.05,47.1,7290.0,47.08,47.1,47.05,47.1,7290.0
2016-03-17 11:50:00,47.11,47.17,47.1,47.14,7681.0,47.11,47.17,47.1,47.14,7681.0
2016-03-17 12:00:00,47.14,47.14,47.08,47.08,5075.0,47.14,47.14,47.08,47.08,5075.0
2016-03-17 12:10:00,47.08,47.16,47.08,47.14,6039.0,47.08,47.16,47.08,47.14,6039.0
2016-03-17 12:20:00,47.15,47.34,47.15,47.29,7472.0,47.15,47.34,47.15,47.29,7472.0
2016-03-17 12:30:00,47.31,47.32,47.23,47.24,7769.0,47.31,47.32,47.23,47.24,7769.0
2016-03-17 12:40:00,47.24,47.29,47.18,47.28,7006.0,47.24,47.29,47.18,47.28,7006.0
2016-03-17 12:50:00,47.29,47.3,47.24,47.27,9815.0,47.29,47.3,47.24,47.27,9815.0
2016-03-17 13:00:00,47.28,47.32,47.16,47.19,14761.0,47.28,47.32,47.16,47.19,14761.0
2016-03-17 13:10:00,47.17,47.17,47.09,47.11,10849.0,47.17,47.17,47.09,47.11,10849.0
2016-03-17 13:20:00,47.1,47.17,47.1,47.14,6096.0,47.1,47.17,47.1,47.14,6096.0
2016-03-17 13:30:00,47.13,47.24,47.13,47.24,7103.0,47.13,47.24,47.13,47.24,7103.0
2016-03-17 13:40:00,47.26,47.27,47.21,47.25,9695.0,47.26,47.27,47.21,47.25,9695.0
2016-03-17 13:50:00,47.27,47.29,47.15,47.18,19273.0,47.27,47.29,47.15,47.18,19273.0
2016-03-17 14:00:00,47.18,47.27,47.15,47.27,6849.0,47.18,47.27,47.15,47.27,6849.0
2016-03-17 14:10:00,47.29,47.36,47.28,47.3,14932.0,47.29,47.36,47.28,47.3,14932.0
2016-03-17 14:20:00,47.32,47.32,47.21,47.21,9614.0,47.32,47.32,47.21,47.21,9614.0
2016-03-17 14:30:00,47.2,47.27,47.2,47.22,9396.0,47.2,47.27,47.2,47.22,9396.0
2016-03-17 14:40:00,47.21,47.29,47.21,47.29,18490.0,47.21,47.29,47.21,47.29,18490.0
2016-03-17 14:50:00,47.29,47.32,47.25,47.25,10431.0,47.29,47.32,47.25,47.25,10431.0
2016-03-17 15:00:00,47.24,47.35,47.24,47.31,15309.0,47.24,47.35,47.24,47.31,15309.0
2016-03-17 15:10:00,47.31,47.33,47.24,47.3,17613.0,47.31,47.33,47.24,47.3,17613.0
2016-03-17 15:20:00,47.27,47.44,47.26,47.42,14234.0,47.27,47.44,47.26,47.42,14234.0
2016-03-17 15:30:00,47.43,47.44,47.37,47.42,19257.0,47.43,47.44,47.37,47.42,19257.0
2016-03-17 15:40:00,47.42,47.43,47.31,47.34,26464.0,47.42,47.43,47.31,47.34,26464.0
2016-03-17 15:50:00,47.33,47.34,47.13,47.14,136903.0,47.33,47.34,47.13,47.14,136903.0
2016-03-18 09:30:00,47.02,47.25,46.16,47.17,207936.0,47.02,47.25,46.16,47.17,207936.0
2016-03-18 09:40:00,47.14,47.45,47.11,47.24,19953.0,47.14,47.45,47.11,47.24,19953.0
2016-03-18 09:50:00,47.27,47.5,47.26,47.49,14901.0,47.27,47.5,47.26,47.49,14901.0
2016-03-18 10:00:00,47.49,47.59,47.46,47.55,20213.0,47.49,47.59,47.46,47.55,20213.0
2016-03-18 10:10:00,47.54,47.59,47.46,47.5,15133.0,47.54,47.59,47.46,47.5,15133.0
2016-03-18 10:20:00,47.49,47.5,47.46,47.5,8400.0,47.49,47.5,47.46,47.5,8400.0
2016-03-18 10:30:00,47.5,47.5,47.41,47.44,10652.0,47.5,47.5,47.41,47.44,10652.0
2016-03-18 10:40:00,47.44,47.58,47.44,47.51,14051.0,47.44,47.58,47.44,47.51,14051.0
2016-03-18 10:50:00,47.5,47.54,47.47,47.5,11102.0,47.5,47.54,47.47,47.5,11102.0
2016-03-18 11:00:00,47.49,47.58,47.48,47.54,10769.0,47.49,47.58,47.48,47.54,10769.0
2016-03-18 11:10:00,47.56,47.56,47.48,47.56,6300.0,47.56,47.56,47.48,47.56,6300.0
2016-03-18 11:20:00,47.55,47.56,47.47,47.48,11969.0,47.55,47.56,47.47,47.48,11969.0
2016-03-18 11:30:00,47.49,47.5,47.45,47.47,8564.0,47.49,47.5,47.45,47.47,8564.0
2016-03-18 11:40:00,47.47,47.56,47.47,47.51,10327.0,47.47,47.56,47.47,47.51,10327.0
2016-03-18 11:50:00,47.53,47.57,47.45,47.48,7009.0,47.53,47.57,47.45,47.48,7009.0
2016-03-18 12:00:00,47.47,47.57,47.47,47.52,5972.0,47.47,47.57,47.47,47.52,5972.0
2016-03-18 12:10:00,47.51,47.54,47.48,47.49,11071.0,47.51,47.54,47.48,47.49,11071.0
2016-03-18 12:20:00,47.52,47.54,47.48,47.48,5600.0,47.52,47.54,47.48,47.48,5600.0
2016-03-18 12:30:00,47.47,47.47,47.41,47.43,5163.0,47.47,47.47,47.41,47.43,5163.0
2016-03-18 12:40:00,47.43,47.44,47.34,47.38,4848.0,47.43,47.44,47.34,47.38,4848.0
2016-03-18 12:50:00,47.36,47.45,47.34,47.42,4200.0,47.36,47.45,47.34,47.42,4200.0
2016-03-18 13:00:00,47.41,47.45,47.29,47.3,6700.0,47.41,47.45,47.29,47.3,6700.0
2016-03-18 13:10:00,47.3,47.35,47.3,47.33,7229.0,47.3,47.35,47.3,47.33,7229.0
2016-03-18 13:20:00,47.31,47.34,47.29,47.34,6242.0,47.31,47.34,47.29,47.34,6242.0
2016-03-18 13:30:00,47.35,47.38,47.23,47.24,7209.0,47.35,47.38,47.23,47.24,7209.0
2016-03-18 13:40:00,47.23,47.34,47.23,47.32,10571.0,47.23,47.34,47.23,47.32,10571.0
2016-03-18 13:50:00,47.32,47.4,47.32,47.38,13453.0,47.32,47.4,47.32,47.38,13453.0
2016-03-18 14:00:00,47.39,47.49,47.39,47.46,11463.0,47.39,47.49,47.39,47.46,11463.0
2016-03-18 14:10:00,47.47,47.54,47.46,47.5,12181.0,47.47,47.54,47.46,47.5,12181.0
2016-03-18 14:20:00,47.5,47.61,47.45,47.61,30908.0,47.5,47.61,47.45,47.61,30908.0
2016-03-18 14:30:00,47.6,47.67,47.57,47.66,16819.0,47.6,47.67,47.57,47.66,16819.0
2016-03-18 14:40:00,47.67,47.75,47.65,47.73,44183.0,47.67,47.75,47.65,47.73,44183.0
2016-03-18 14:50:00,47.74,47.75,47.68,47.7,29382.0,47.74,47.75,47.68,47.7,29382.0
2016-03-18 15:00:00,47.7,47.79,47.68,47.77,29757.0,47.7,47.79,47.68,47.77,29757.0
2016-03-18 15:10:00,47.77,47.82,47.74,47.77,19861.0,47.77,47.82,47.74,47.77,19861.0
2016-03-18 15:20:00,47.76,47.77,47.7,47.73,21975.0,47.76,47.77,47.7,47.73,21975.0
2016-03-18 15:30:00,47.73,47.77,47.72,47.75,18984.0,47.73,47.77,47.72,47.75,18984.0
2016-03-18 15:40:00,47.76,47.77,47.72,47.76,49844.0,47.76,47.77,47.72,47.76,49844.0
2016-03-18 15:50:00,47.76,47.8,47.73,47.78,164375.0,47.76,47.8,47.73,47.78,164375.0
2016-03-21 09:30:00,47.58,47.75,47.58,47.65,13040.0,47.58,47.75,47.58,47.65,13040.0
2016-03-21 09:40:00,47.61,47.65,47.51,47.53,9814.0,47.61,47.65,47.51,47.53,9814.0
2016-03-21 09:50:00,47.54,47.66,47.54,47.61,5941.0,47.54,47.66,47.54,47.61,5941.0
2016-03-21 10:00:00,47.61,47.64,47.54,47.56,5996.0,47.61,47.64,47.54,47.56,5996.0
2016-03-21 10:10:00,47.54,47.56,47.48,47.55,2400.0,47.54,47.56,47.48,47.55,2400.0
2016-03-21 10:20:00,47.55,47.68,47.52,47.66,6965.0,47.55,47.68,47.52,47.66,6965.0
2016-03-21 10:30:00,47.65,47.67,47.57,47.63,12380.0,47.65,47.67,47.57,47.63,12380.0
2016-03-21 10:40:00,47.6,47.62,47.5,47.59,9460.0,47.6,47.62,47.5,47.59,9460.0
2016-03-21 10:50:00,47.57,47.6,47.53,47.56,6990.0,47.57,47.6,47.53,47.56,6990.0
2016-03-21 11:00:00,47.55,47.7,47.55,47.67,25075.0,47.55,47.7,47.55,47.67,25075.0
2016-03-21 11:10:00,47.68,47.72,47.57,47.72,6791.0,47.68,47.72,47.57,47.72,6791.0
2016-03-21 11:20:00,47.72,47.81,47.72,47.76,5231.0,47.72,47.81,47.72,47.76,5231.0
2016-03-21 11:30:00,47.74,47.79,47.74,47.75,5750.0,47.74,47.79,47.74,47.75,5750.0
2016-03-21 11:40:00,47.74,47.75,47.7,47.72,5400.0,47.74,47.75,47.7,47.72,5400.0
2016-03-21 11:50:00,47.74,47.78,47.68,47.68,6665.0,47.74,47.78,47.68,47.68,6665.0
2016-03-21 12:00:00,47.66,47.68,47.64,47.66,3450.0,47.66,47.68,47.64,47.66,3450.0
2016-03-21 12:10:00,47.65,47.67,47.55,47.56,9650.0,47.65,47.67,47.55,47.56,9650.0
2016-03-21 12:20:00,47.57,47.58,47.5,47.57,4600.0,47.57,47.58,47.5,47.57,4600.0
2016-03-21 12:30:00,47.56,47.65,47.56,47.64,4701.0,47.56,47.65,47.56,47.64,4701.0
2016-03-21 12:40:00,47.64,47.64,47.58,47.59,8710.0,47.64,47.64,47.58,47.59,8710.0
2016-03-21 12:50:00,47.6,47.64,47.56,47.62,5872.0,47.6,47.64,47.56,47.62,5872.0
2016-03-21 13:00:00,47.61,47.65,47.61,47.64,3134.0,47.61,47.65,47.61,47.64,3134.0
2016-03-21 13:10:00,47.63,47.73,47.63,47.73,4697.0,47.63,47.73,47.63,47.73,4697.0
2016-03-21 13:20:00,47.73,47.75,47.7,47.75,3836.0,47.73,47.75,47.7,47.75,3836.0
2016-03-21 13:30:00,47.74,47.76,47.66,47.66,10083.0,47.74,47.76,47.66,47.66,10083.0
2016-03-21 13:40:00,47.65,47.69,47.65,47.65,13474.0,47.65,47.69,47.65,47.65,13474.0
2016-03-21 13:50:00,47.63,47.68,47.62,47.67,7388.0,47.63,47.68,47.62,47.67,7388.0
2016-03-21 14:00:00,47.68,47.72,47.67,47.69,8897.0,47.68,47.72,47.67,47.69,8897.0
2016-03-21 14:10:00,47.7,47.73,47.68,47.71,6296.0,47.7,47.73,47.68,47.71,6296.0
2016-03-21 14:20:00,47.7,47.76,47.7,47.74,19509.0,47.7,47.76,47.7,47.74,19509.0
2016-03-21 14:30:00,47.74,47.78,47.71,47.76,15552.0,47.74,47.78,47.71,47.76,15552.0
2016-03-21 14:40:00,47.76,47.77,47.61,47.64,10300.0,47.76,47.77,47.61,47.64,10300.0
2016-03-21 14:50:00,47.65,47.67,47.63,47.64,4100.0,47.65,47.67,47.63,47.64,4100.0
2016-03-21 15:00:00,47.63,47.65,47.58,47.65,9494.0,47.63,47.65,47.58,47.65,9494.0
2016-03-21 15:10:00,47.65,47.65,47.61,47.61,7029.0,47.65,47.65,47.61,47.61,7029.0
2016-03-21 15:20:00,47.6,47.68,47.58,47.68,10920.0,47.6,47.68,47.58,47.68,10920.0
2016-03-21 15:30:00,47.68,47.68,47.56,47.57,15521.0,47.68,47.68,47.56,47.57,15521.0
2016-03-21 15:40:00,47.56,47.61,47.53,47.56,21926.0,47.56,47.61,47.53,47.56,21926.0
2016-03-21 15:50:00,47.57,47.64,47.54,47.58,65978.0,47.57,47.64,47.54,47.58,65978.0
2016-03-22 09:30:00,47.44,47.72,47.26,47.61,8720.0,47.44,47.72,47.26,47.61,8720.0
2016-03-22 09:40:00,47.55,47.59,47.42,47.56,14879.0,47.55,47.59,47.42,47.56,14879.0
2016-03-22 09:50:00,47.56,47.67,47.44,47.64,8283.0,47.56,47.67,47.44,47.64,8283.0
2016-03-22 10:00:00,47.63,47.78,47.57,47.75,6785.0,47.63,47.78,47.57,47.75,6785.0
2016-03-22 10:10:00,47.75,47.77,47.65,47.69,4700.0,47.75,47.77,47.65,47.69,4700.0
2016-03-22 10:20:00,47.7,47.72,47.65,47.7,4770.0,47.7,47.72,47.65,47.7,4770.0
2016-03-22 10:30:00,47.7,47.9,47.68,47.9,13428.0,47.7,47.9,47.68,47.9,13428.0
2016-03-22 10:40:00,47.88,47.92,47.79,47.9,8500.0,47.88,47.92,47.79,47.9,8500.0
2016-03-22 10:50:00,47.91,47.98,47.91,47.94,7387.0,47.91,47.98,47.91,47.94,7387.0
2016-03-22 11:00:00,47.93,47.94,47.81,47.81,6322.0,47.93,47.94,47.81,47.81,6322.0
2016-03-22 11:10:00,47.8,47.94,47.8,47.91,7378.0,47.8,47.94,47.8,47.91,7378.0
2016-03-22 11:20:00,47.94,47.95,47.89,47.92,5644.0,47.94,47.95,47.89,47.92,5644.0
2016-03-22 11:30:00,47.91,47.99,47.86,47.95,9482.0,47.91,47.99,47.86,47.95,9482.0
2016-03-22 11:40:00,47.94,47.98,47.92,47.93,4500.0,47.94,47.98,47.92,47.93,4500.0
2016-03-22 11:50:00,47.91,47.96,47.89,47.9,8300.0,47.91,47.96,47.89,47.9,8300.0
2016-03-22 12:00:00,47.9,47.95,47.89,47.95,10838.0,47.9,47.95,47.89,47.95,10838.0
2016-03-22 12:10:00,47.95,48.05,47.94,47.96,33965.0,47.95,48.05,47.94,47.96,33965.0
2016-03-22 12:20:00,47.98,47.98,47.9,47.96,13086.0,47.98,47.98,47.9,47.96,13086.0
2016-03-22 12:30:00,48.0,48.04,47.99,48.04,3957.0,48.0,48.04,47.99,48.04,3957.0
2016-03-22 12:40:00,48.04,48.1,48.03,48.08,12494.0,48.04,48.1,48.03,48.08,12494.0
2016-03-22 12:50:00,48.08,48.14,48.07,48.09,8327.0,48.08,48.14,48.07,48.09,8327.0
2016-03-22 13:00:00,48.08,48.09,48.01,48.05,5057.0,48.08,48.09,48.01,48.05,5057.0
2016-03-22 13:10:00,48.09,48.1,48.05,48.05,5100.0,48.09,48.1,48.05,48.05,5100.0
2016-03-22 13:20:00,48.04,48.07,48.04,48.06,3573.0,48.04,48.07,48.04,48.06,3573.0
2016-03-22 13:30:00,48.08,48.08,48.04,48.04,3469.0,48.08,48.08,48.04,48.04,3469.0
2016-03-22 13:40:00,48.03,48.04,47.96,47.96,4902.0,48.03,48.04,47.96,47.96,4902.0
2016-03-22 13:50:00,47.96,47.96,47.91,47.93,3700.0,47.96,47.96,47.91,47.93,3700.0
2016-03-22 14:00:00,47.93,48.04,47.92,48.04,4514.0,47.93,48.04,47.92,48.04,4514.0
2016-03-22 14:10:00,48.01,48.03,47.93,47.96,9500.0,48.01,48.03,47.93,47.96,9500.0
2016-03-22 14:20:00,47.96,48.06,47.95,48.06,4381.0,47.96,48.06,47.95,48.06,4381.0
2016-03-22 14:30:00,48.06,48.07,48.02,48.07,7703.0,48.06,48.07,48.02,48.07,7703.0
2016-03-22 14:40:00,48.05,48.07,48.03,48.06,6434.0,48.05,48.07,48.03,48.06,6434.0
2016-03-22 14:50:00,48.06,48.06,47.98,47.98,8746.0,48.06,48.06,47.98,47.98,8746.0
2016-03-22 15:00:00,47.98,47.99,47.94,47.95,9915.0,47.98,47.99,47.94,47.95,9915.0
2016-03-22 15:10:00,47.94,47.98,47.93,47.94,12015.0,47.94,47.98,47.93,47.94,12015.0
2016-03-22 15:20:00,47.94,47.97,47.93,47.96,23185.0,47.94,47.97,47.93,47.96,23185.0
2016-03-22 15:30:00,47.95,47.97,47.93,47.94,21925.0,47.95,47.97,47.93,47.94,21925.0
2016-03-22 15:40:00,47.93,47.95,47.9,47.91,23294.0,47.93,47.95,47.9,47.91,23294.0
2016-03-22 15:50:00,47.92,47.97,47.91,47.95,62587.0,47.92,47.97,47.91,47.95,62587.0
2016-03-23 09:30:00,47.85,47.88,47.65,47.68,11114.0,47.85,47.88,47.65,47.68,11114.0
2016-03-23 09:40:00,47.63,47.78,47.59,47.75,15853.0,47.63,47.78,47.59,47.75,15853.0
2016-03-23 09:50:00,47.75,47.75,47.54,47.56,12000.0,47.75,47.75,47.54,47.56,12000.0
2016-03-23 10:00:00,47.6,47.73,47.49,47.56,9314.0,47.6,47.73,47.49,47.56,9314.0
2016-03-23 10:10:00,47.58,47.65,47.5,47.55,12299.0,47.58,47.65,47.5,47.55,12299.0
2016-03-23 10:20:00,47.54,47.59,47.53,47.53,6814.0,47.54,47.59,47.53,47.53,6814.0
2016-03-23 10:30:00,47.53,47.65,47.49,47.65,10858.0,47.53,47.65,47.49,47.65,10858.0
2016-03-23 10:40:00,47.66,47.74,47.57,47.73,7729.0,47.66,47.74,47.57,47.73,7729.0
2016-03-23 10:50:00,47.73,47.76,47.64,47.65,12444.0,47.73,47.76,47.64,47.65,12444.0
2016-03-23 11:00:00,47.65,47.76,47.59,47.76,10680.0,47.65,47.76,47.59,47.76,10680.0
2016-03-23 11:10:00,47.73,47.74,47.65,47.65,7769.0,47.73,47.74,47.65,47.65,7769.0
2016-03-23 11:20:00,47.66,47.7,47.6,47.61,10192.0,47.66,47.7,47.6,47.61,10192.0
2016-03-23 11:30:00,47.59,47.6,47.51,47.56,7968.0,47.59,47.6,47.51,47.56,7968.0
2016-03-23 11:40:00,47.56,47.61,47.52,47.6,10604.0,47.56,47.61,47.52,47.6,10604.0
2016-03-23 11:50:00,47.59,47.66,47.58,47.64,9522.0,47.59,47.66,47.58,47.64,9522.0
2016-03-23 12:00:00,47.63,47.71,47.63,47.67,8800.0,47.63,47.71,47.63,47.67,8800.0
2016-03-23 12:10:00,47.65,47.73,47.65,47.72,10836.0,47.65,47.73,47.65,47.72,10836.0
2016-03-23 12:20:00,47.72,47.81,47.72,47.81,6597.0,47.72,47.81,47.72,47.81,6597.0
2016-03-23 12:30:00,47.81,47.84,47.77,47.78,9300.0,47.81,47.84,47.77,47.78,9300.0
2016-03-23 12:40:00,47.76,47.83,47.75,47.8,6564.0,47.76,47.83,47.75,47.8,6564.0
2016-03-23 12:50:00,47.8,47.83,47.78,47.83,9415.0,47.8,47.83,47.78,47.83,9415.0
2016-03-23 13:00:00,47.81,47.82,47.75,47.75,5285.0,47.81,47.82,47.75,47.75,5285.0
2016-03-23 13:10:00,47.76,47.78,47.75,47.76,8859.0,47.76,47.78,47.75,47.76,8859.0
2016-03-23 13:20:00,47.75,47.78,47.74,47.74,8853.0,47.75,47.78,47.74,47.74,8853.0
2016-03-23 13:30:00,47.76,47.78,47.76,47.77,7031.0,47.76,47.78,47.76,47.77,7031.0
2016-03-23 13:40:00,47.79,47.84,47.78,47.79,28488.0,47.79,47.84,47.78,47.79,28488.0
2016-03-23 13:50:00,47.79,47.8,47.75,47.77,6482.0,47.79,47.8,47.75,47.77,6482.0
2016-03-23 14:00:00,47.77,47.81,47.76,47.79,11289.0,47.77,47.81,47.76,47.79,11289.0
2016-03-23 14:10:00,47.8,47.83,47.76,47.8,12105.0,47.8,47.83,47.76,47.8,12105.0
2016-03-23 14:20:00,47.8,47.8,47.7,47.72,8880.0,47.8,47.8,47.7,47.72,8880.0
2016-03-23 14:30:00,47.71,47.77,47.7,47.7,6466.0,47.71,47.77,47.7,47.7,6466.0
2016-03-23 14:40:00,47.7,47.7,47.6,47.62,8920.0,47.7,47.7,47.6,47.62,8920.0
2016-03-23 14:50:00,47.61,47.62,47.57,47.6,6907.0,47.61,47.62,47.57,47.6,6907.0
2016-03-23 15:00:00,47.61,47.66,47.61,47.66,9246.0,47.61,47.66,47.61,47.66,9246.0
2016-03-23 15:10:00,47.65,47.67,47.57,47.59,18170.0,47.65,47.67,47.57,47.59,18170.0
2016-03-23 15:20:00,47.59,47.62,47.53,47.61,21803.0,47.59,47.62,47.53,47.61,21803.0
2016-03-23 15:30:00,47.61,47.62,47.54,47.57,26717.0,47.61,47.62,47.54,47.57,26717.0
2016-03-23 15:40:00,47.57,47.62,47.54,47.6,24932.0,47.57,47.62,47.54,47.6,24932.0
2016-03-23 15:50:00,47.6,47.63,47.56,47.56,97396.0,47.6,47.63,47.56,47.56,97396.0
2016-03-24 09:30:00,47.26,47.49,47.1,47.48,5695.0,47.26,47.49,47.1,47.48,5695.0
2016-03-24 09:40:00,47.51,47.54,47.34,47.36,12815.0,47.51,47.54,47.34,47.36,12815.0
2016-03-24 09:50:00,47.47,47.56,47.46,47.56,3500.0,47.47,47.56,47.46,47.56,3500.0
2016-03-24 10:00:00,47.59,47.59,47.36,47.56,15325.0,47.59,47.59,47.36,47.56,15325.0
2016-03-24 10:10:00,47.56,47.66,47.48,47.65,4500.0,47.56,47.66,47.48,47.65,4500.0
2016-03-24 10:20:00,47.64,47.67,47.47,47.49,3696.0,47.64,47.67,47.47,47.49,3696.0
2016-03-24 10:30:00,47.5,47.7,47.5,47.66,5597.0,47.5,47.7,47.5,47.66,5597.0
2016-03-24 10:40:00,47.68,47.75,47.57,47.66,4049.0,47.68,47.75,47.57,47.66,4049.0
2016-03-24 10:50:00,47.63,47.69,47.56,47.58,4000.0,47.63,47.69,47.56,47.58,4000.0
2016-03-24 11:00:00,47.58,47.71,47.58,47.7,4585.0,47.58,47.71,47.58,47.7,4585.0
2016-03-24 11:10:00,47.68,47.72,47.59,47.66,3900.0,47.68,47.72,47.59,47.66,3900.0
2016-03-24 11:20:00,47.65,47.68,47.52,47.62,9096.0,47.65,47.68,47.52,47.62,9096.0
2016-03-24 11:30:00,47.59,47.65,47.58,47.59,2836.0,47.59,47.65,47.58,47.59,2836.0
2016-03-24 11:40:00,47.58,47.58,47.49,47.49,7628.0,47.58,47.58,47.49,47.49,7628.0
2016-03-24 11:50:00,47.5,47.59,47.46,47.59,5400.0,47.5,47.59,47.46,47.59,5400.0
2016-03-24 12:00:00,47.57,47.64,47.54,47.64,4497.0,47.57,47.64,47.54,47.64,4497.0
2016-03-24 12:10:00,47.64,47.65,47.51,47.51,4300.0,47.64,47.65,47.51,47.51,4300.0
2016-03-24 12:20:00,47.5,47.52,47.44,47.48,2900.0,47.5,47.52,47.44,47.48,2900.0
2016-03-24 12:30:00,47.48,47.52,47.4,47.52,7617.0,47.48,47.52,47.4,47.52,7617.0
2016-03-24 12:40:00,47.52,47.56,47.5,47.56,3300.0,47.52,47.56,47.5,47.56,3300.0
2016-03-24 12:50:00,47.57,47.61,47.55,47.55,4589.0,47.57,47.61,47.55,47.55,4589.0
2016-03-24 13:00:00,47.54,47.61,47.54,47.59,4306.0,47.54,47.61,47.54,47.59,4306.0
2016-03-24 13:10:00,47.59,47.62,47.57,47.61,4000.0,47.59,47.62,47.57,47.61,4000.0
2016-03-24 13:20:00,47.62,47.65,47.56,47.61,4831.0,47.62,47.65,47.56,47.61,4831.0
2016-03-24 13:30:00,47.61,47.63,47.56,47.63,13809.0,47.61,47.63,47.56,47.63,13809.0
2016-03-24 13:40:00,47.64,47.67,47.62,47.66,4104.0,47.64,47.67,47.62,47.66,4104.0
2016-03-24 13:50:00,47.66,47.73,47.66,47.7,4400.0,47.66,47.73,47.66,47.7,4400.0
2016-03-24 14:00:00,47.69,47.69,47.59,47.61,3200.0,47.69,47.69,47.59,47.61,3200.0
2016-03-24 14:10:00,47.58,47.62,47.57,47.62,3815.0,47.58,47.62,47.57,47.62,3815.0
2016-03-24 14:20:00,47.62,47.67,47.6,47.66,8905.0,47.62,47.67,47.6,47.66,8905.0
2016-03-24 14:30:00,47.66,47.67,47.61,47.67,4600.0,47.66,47.67,47.61,47.67,4600.0
2016-03-24 14:40:00,47.69,47.73,47.66,47.71,4593.0,47.69,47.73,47.66,47.71,4593.0
2016-03-24 14:50:00,47.71,47.75,47.63,47.67,4328.0,47.71,47.75,47.63,47.67,4328.0
2016-03-24 15:00:00,47.68,47.69,47.63,47.65,3655.0,47.68,47.69,47.63,47.65,3655.0
2016-03-24 15:10:00,47.66,47.75,47.65,47.73,6045.0,47.66,47.75,47.65,47.73,6045.0
2016-03-24 15:20:00,47.73,47.73,47.66,47.72,7185.0,47.73,47.73,47.66,47.72,7185.0
2016-03-24 15:30:00,47.73,47.75,47.7,47.73,38069.0,47.73,47.75,47.7,47.73,38069.0
2016-03-24 15:40:00,47.73,47.78,47.7,47.78,16820.0,47.73,47.78,47.7,47.78,16820.0
2016-03-24 15:50:00,47.78,47.91,47.75,47.87,164560.0,47.78,47.91,47.75,47.87,164560.0
2016-03-28 09:30:00,47.8,47.93,47.53,47.67,21236.0,47.8,47.93,47.53,47.67,21236.0
2016-03-28 09:40:00,47.64,47.7,47.55,47.58,9791.0,47.64,47.7,47.55,47.58,9791.0
2016-03-28 09:50:00,47.62,47.68,47.61,47.67,1200.0,47.62,47.68,47.61,47.67,1200.0
2016-03-28 10:00:00,47.7,47.74,47.6,47.67,7913.0,47.7,47.74,47.6,47.67,7913.0
2016-03-28 10:10:00,47.68,47.68,47.47,47.5,8838.0,47.68,47.68,47.47,47.5,8838.0
2016-03-28 10:20:00,47.52,47.58,47.49,47.51,6586.0,47.52,47.58,47.49,47.51,6586.0
2016-03-28 10:30:00,47.53,47.61,47.53,47.53,5400.0,47.53,47.61,47.53,47.53,5400.0
2016-03-28 10:40:00,47.55,47.55,47.45,47.52,5117.0,47.55,47.55,47.45,47.52,5117.0
2016-03-28 10:50:00,47.49,47.49,47.38,47.38,4981.0,47.49,47.49,47.38,47.38,4981.0
2016-03-28 11:00:00,47.41,47.46,47.34,47.34,10943.0,47.41,47.46,47.34,47.34,10943.0
2016-03-28 11:10:00,47.37,47.42,47.36,47.38,5705.0,47.37,47.42,47.36,47.38,5705.0
2016-03-28 11:20:00,47.35,47.47,47.35,47.41,7155.0,47.35,47.47,47.35,47.41,7155.0
2016-03-28 11:30:00,47.44,47.44,47.36,47.36,8715.0,47.44,47.44,47.36,47.36,8715.0
2016-03-28 11:40:00,47.38,47.44,47.31,47.41,29389.0,47.38,47.44,47.31,47.41,29389.0
2016-03-28 11:50:00,47.39,47.48,47.36,47.46,8337.0,47.39,47.48,47.36,47.46,8337.0
2016-03-28 12:00:00,47.46,47.53,47.43,47.48,14438.0,47.46,47.53,47.43,47.48,14438.0
2016-03-28 12:10:00,47.48,47.58,47.46,47.58,4107.0,47.48,47.58,47.46,47.58,4107.0
2016-03-28 12:20:00,47.58,47.71,47.57,47.63,12591.0,47.58,47.71,47.57,47.63,12591.0
2016-03-28 12:30:00,47.63,47.74,47.61,47.69,6400.0,47.63,47.74,47.61,47.69,6400.0
2016-03-28 12:40:00,47.69,47.73,47.69,47.69,3600.0,47.69,47.73,47.69,47.69,3600.0
2016-03-28 12:50:00,47.67,47.74,47.63,47.69,8308.0,47.67,47.74,47.63,47.69,8308.0
2016-03-28 13:00:00,47.69,47.73,47.65,47.69,5664.0,47.69,47.73,47.65,47.69,5664.0
2016-03-28 13:10:00,47.68,47.68,47.6,47.64,6261.0,47.68,47.68,47.6,47.64,6261.0
2016-03-28 13:20:00,47.64,47.68,47.61,47.67,5311.0,47.64,47.68,47.61,47.67,5311.0
2016-03-28 13:30:00,47.68,47.73,47.68,47.7,8006.0,47.68,47.73,47.68,47.7,8006.0
2016-03-28 13:40:00,47.71,47.74,47.63,47.66,8107.0,47.71,47.74,47.63,47.66,8107.0
2016-03-28 13:50:00,47.66,47.68,47.62,47.68,8212.0,47.66,47.68,47.62,47.68,8212.0
2016-03-28 14:00:00,47.69,47.78,47.69,47.71,6565.0,47.69,47.78,47.69,47.71,6565.0
2016-03-28 14:10:00,47.73,47.77,47.67,47.68,12784.0,47.73,47.77,47.67,47.68,12784.0
2016-03-28 14:20:00,47.67,47.69,47.64,47.65,7854.0,47.67,47.69,47.64,47.65,7854.0
2016-03-28 14:30:00,47.67,47.67,47.59,47.59,7445.0,47.67,47.67,47.59,47.59,7445.0
2016-03-28 14:40:00,47.61,47.61,47.54,47.56,9053.0,47.61,47.61,47.54,47.56,9053.0
2016-03-28 14:50:00,47.58,47.58,47.54,47.57,7948.0,47.58,47.58,47.54,47.57,7948.0
2016-03-28 15:00:00,47.58,47.69,47.58,47.69,9826.0,47.58,47.69,47.58,47.69,9826.0
2016-03-28 15:10:00,47.71,47.72,47.66,47.68,9600.0,47.71,47.72,47.66,47.68,9600.0
2016-03-28 15:20:00,47.68,47.74,47.66,47.69,18872.0,47.68,47.74,47.66,47.69,18872.0
2016-03-28 15:30:00,47.68,47.71,47.63,47.67,16704.0,47.68,47.71,47.63,47.67,16704.0
2016-03-28 15:40:00,47.66,47.69,47.61,47.63,18915.0,47.66,47.69,47.61,47.63,18915.0
2016-03-28 15:50:00,47.63,47.69,47.61,47.68,51532.0,47.63,47.69,47.61,47.68,51532.0
2016-03-29 09:30:00,47.62,47.88,47.17,47.76,8744.0,47.62,47.88,47.17,47.76,8744.0
2016-03-29 09:40:00,47.79,47.92,47.64,47.74,11665.0,47.79,47.92,47.64,47.74,11665.0
2016-03-29 09:50:00,47.74,47.91,47.69,47.89,25177.0,47.74,47.91,47.69,47.89,25177.0
2016-03-29 10:00:00,47.91,47.94,47.81,47.85,23264.0,47.91,47.94,47.81,47.85,23264.0
2016-03-29 10:10:00,47.87,47.88,47.78,47.81,8300.0,47.87,47.88,47.78,47.81,8300.0
2016-03-29 10:20:00,47.77,47.87,47.77,47.79,14883.0,47.77,47.87,47.77,47.79,14883.0
2016-03-29 10:30:00,47.81,47.88,47.79,47.81,19141.0,47.81,47.88,47.79,47.81,19141.0
2016-03-29 10:40:00,47.83,47.88,47.81,47.82,25445.0,47.83,47.88,47.81,47.82,25445.0
2016-03-29 10:50:00,47.85,47.85,47.79,47.83,6000.0,47.85,47.85,47.79,47.83,6000.0
2016-03-29 11:00:00,47.83,47.85,47.74,47.82,14681.0,47.83,47.85,47.74,47.82,14681.0
2016-03-29 11:10:00,47.82,47.89,47.81,47.86,19146.0,47.82,47.89,47.81,47.86,19146.0
2016-03-29 11:20:00,47.88,47.92,47.8,47.83,59731.0,47.88,47.92,47.8,47.83,59731.0
2016-03-29 11:30:00,47.84,47.85,47.75,47.78,15650.0,47.84,47.85,47.75,47.78,15650.0
2016-03-29 11:40:00,47.77,47.84,47.76,47.83,7237.0,47.77,47.84,47.76,47.83,7237.0
2016-03-29 11:50:00,47.83,47.85,47.76,47.77,29657.0,47.83,47.85,47.76,47.77,29657.0
2016-03-29 12:00:00,47.76,47.84,47.75,47.81,6704.0,47.76,47.84,47.75,47.81,6704.0
2016-03-29 12:10:00,47.81,47.83,47.76,47.76,15486.0,47.81,47.83,47.76,47.76,15486.0
2016-03-29 12:20:00,47.78,47.84,47.78,47.82,30664.0,47.78,47.84,47.78,47.82,30664.0
2016-03-29 12:30:00,47.82,47.86,47.8,47.83,55160.0,47.82,47.86,47.8,47.83,55160.0
2016-03-29 12:40:00,47.83,48.02,47.82,47.99,42964.0,47.83,48.02,47.82,47.99,42964.0
2016-03-29 12:50:00,48.01,48.08,48.01,48.07,7228.0,48.01,48.08,48.01,48.07,7228.0
2016-03-29 13:00:00,48.08,48.08,48.0,48.06,4630.0,48.08,48.08,48.0,48.06,4630.0
2016-03-29 13:10:00,48.09,48.11,48.05,48.1,3771.0,48.09,48.11,48.05,48.1,3771.0
2016-03-29 13:20:00,48.1,48.16,48.08,48.12,5733.0,48.1,48.16,48.08,48.12,5733.0
2016-03-29 13:30:00,48.11,48.11,48.05,48.1,8468.0,48.11,48.11,48.05,48.1,8468.0
2016-03-29 13:40:00,48.12,48.2,48.1,48.19,4926.0,48.12,48.2,48.1,48.19,4926.0
2016-03-29 13:50:00,48.2,48.21,48.14,48.14,6982.0,48.2,48.21,48.14,48.14,6982.0
2016-03-29 14:00:00,48.13,48.21,48.12,48.2,7764.0,48.13,48.21,48.12,48.2,7764.0
2016-03-29 14:10:00,48.18,48.27,48.17,48.25,9434.0,48.18,48.27,48.17,48.25,9434.0
2016-03-29 14:20:00,48.24,48.29,48.21,48.28,13483.0,48.24,48.29,48.21,48.28,13483.0
2016-03-29 14:30:00,48.28,48.34,48.24,48.25,30186.0,48.28,48.34,48.24,48.25,30186.0
2016-03-29 14:40:00,48.25,48.29,48.21,48.24,53338.0,48.25,48.29,48.21,48.24,53338.0
2016-03-29 14:50:00,48.24,48.25,48.18,48.2,9705.0,48.24,48.25,48.18,48.2,9705.0
2016-03-29 15:00:00,48.2,48.21,48.19,48.2,70599.0,48.2,48.21,48.19,48.2,70599.0
2016-03-29 15:10:00,48.2,48.21,48.19,48.2,24524.0,48.2,48.21,48.19,48.2,24524.0
2016-03-29 15:20:00,48.2,48.3,48.19,48.29,13965.0,48.2,48.3,48.19,48.29,13965.0
2016-03-29 15:30:00,48.28,48.29,48.23,48.27,17035.0,48.28,48.29,48.23,48.27,17035.0
2016-03-29 15:40:00,48.27,48.27,48.17,48.19,31030.0,48.27,48.27,48.17,48.19,31030.0
2016-03-29 15:50:00,48.19,48.28,48.09,48.28,121975.0,48.19,48.28,48.09,48.28,121975.0
2016-03-30 09:30:00,48.44,48.6,48.42,48.54,17665.0,48.44,48.6,48.42,48.54,17665.0
2016-03-30 09:40:00,48.51,48.59,48.39,48.54,10800.0,48.51,48.59,48.39,48.54,10800.0
2016-03-30 09:50:00,48.54,48.54,48.3,48.39,8211.0,48.54,48.54,48.3,48.39,8211.0
2016-03-30 10:00:00,48.35,48.43,48.24,48.28,8935.0,48.35,48.43,48.24,48.28,8935.0
2016-03-30 10:10:00,48.29,48.39,48.26,48.37,6288.0,48.29,48.39,48.26,48.37,6288.0
2016-03-30 10:20:00,48.4,48.41,48.29,48.3,5194.0,48.4,48.41,48.29,48.3,5194.0
2016-03-30 10:30:00,48.34,48.36,48.3,48.32,6232.0,48.34,48.36,48.3,48.32,6232.0
2016-03-30 10:40:00,48.31,48.36,48.22,48.27,6397.0,48.31,48.36,48.22,48.27,6397.0
2016-03-30 10:50:00,48.26,48.31,48.23,48.23,7197.0,48.26,48.31,48.23,48.23,7197.0
2016-03-30 11:00:00,48.23,48.34,48.18,48.21,8051.0,48.23,48.34,48.18,48.21,8051.0
2016-03-30 11:10:00,48.21,48.25,48.11,48.11,5374.0,48.21,48.25,48.11,48.11,5374.0
2016-03-30 11:20:00,48.11,48.16,48.08,48.1,5234.0,48.11,48.16,48.08,48.1,5234.0
2016-03-30 11:30:00,48.05,48.09,48.01,48.02,5153.0,48.05,48.09,48.01,48.02,5153.0
2016-03-30 11:40:00,48.05,48.2,48.05,48.2,3100.0,48.05,48.2,48.05,48.2,3100.0
2016-03-30 11:50:00,48.2,48.2,48.15,48.19,7851.0,48.2,48.2,48.15,48.19,7851.0
2016-03-30 12:00:00,48.2,48.21,48.06,48.06,12694.0,48.2,48.21,48.06,48.06,12694.0
2016-03-30 12:10:00,48.1,48.12,47.99,48.0,67050.0,48.1,48.12,47.99,48.0,67050.0
2016-03-30 12:20:00,47.99,48.03,47.94,48.02,6500.0,47.99,48.03,47.94,48.02,6500.0
2016-03-30 12:30:00,48.03,48.04,47.95,47.99,18080.0,48.03,48.04,47.95,47.99,18080.0
2016-03-30 12:40:00,47.99,48.02,47.99,48.02,3900.0,47.99,48.02,47.99,48.02,3900.0
2016-03-30 12:50:00,48.01,48.02,47.98,48.01,53376.0,48.01,48.02,47.98,48.01,53376.0
2016-03-30 13:00:00,48.02,48.04,47.92,47.95,8890.0,48.02,48.04,47.92,47.95,8890.0
2016-03-30 13:10:00,47.93,48.02,47.93,47.99,5970.0,47.93,48.02,47.93,47.99,5970.0
2016-03-30 13:20:00,48.0,48.03,47.99,48.01,14684.0,48.0,48.03,47.99,48.01,14684.0
2016-03-30 13:30:00,48.01,48.02,47.95,48.01,8009.0,48.01,48.02,47.95,48.01,8009.0
2016-03-30 13:40:00,48.02,48.03,48.0,48.02,22970.0,48.02,48.03,48.0,48.02,22970.0
2016-03-30 13:50:00,48.02,48.12,48.0,48.07,71525.0,48.02,48.12,48.0,48.07,71525.0
2016-03-30 14:00:00,48.08,48.22,48.07,48.15,16117.0,48.08,48.22,48.07,48.15,16117.0
2016-03-30 14:10:00,48.15,48.16,48.06,48.07,6820.0,48.15,48.16,48.06,48.07,6820.0
2016-03-30 14:20:00,48.07,48.16,48.02,48.16,6085.0,48.07,48.16,48.02,48.16,6085.0
2016-03-30 14:30:00,48.16,48.18,48.11,48.16,13305.0,48.16,48.18,48.11,48.16,13305.0
2016-03-30 14:40:00,48.16,48.23,48.14,48.19,6410.0,48.16,48.23,48.14,48.19,6410.0
2016-03-30 14:50:00,48.21,48.25,48.19,48.19,4635.0,48.21,48.25,48.19,48.19,4635.0
2016-03-30 15:00:00,48.19,48.24,48.16,48.2,14336.0,48.19,48.24,48.16,48.2,14336.0
2016-03-30 15:10:00,48.2,48.24,48.17,48.21,16569.0,48.2,48.24,48.17,48.21,16569.0
2016-03-30 15:20:00,48.22,48.26,48.2,48.21,12032.0,48.22,48.26,48.2,48.21,12032.0
2016-03-30 15:30:00,48.2,48.22,48.14,48.2,23253.0,48.2,48.22,48.14,48.2,23253.0
2016-03-30 15:40:00,48.2,48.22,48.17,48.19,18502.0,48.2,48.22,48.17,48.19,18502.0
2016-03-30 15:50:00,48.19,48.21,48.07,48.13,70353.0,48.19,48.21,48.07,48.13,70353.0
2016-03-31 09:30:00,48.2,48.41,47.97,48.19,12070.0,48.2,48.41,47.97,48.19,12070.0
2016-03-31 09:40:00,48.24,48.33,48.19,48.28,10880.0,48.24,48.33,48.19,48.28,10880.0
2016-03-31 09:50:00,48.28,48.31,48.16,48.19,8210.0,48.28,48.31,48.16,48.19,8210.0
2016-03-31 10:00:00,48.19,48.25,48.11,48.21,8728.0,48.19,48.25,48.11,48.21,8728.0
2016-03-31 10:10:00,48.24,48.36,48.22,48.3,12899.0,48.24,48.36,48.22,48.3,12899.0
2016-03-31 10:20:00,48.32,48.33,48.21,48.25,11700.0,48.32,48.33,48.21,48.25,11700.0
2016-03-31 10:30:00,48.22,48.36,48.22,48.24,14800.0,48.22,48.36,48.22,48.24,14800.0
2016-03-31 10:40:00,48.24,48.33,48.23,48.25,40373.0,48.24,48.33,48.23,48.25,40373.0
2016-03-31 10:50:00,48.25,48.3,48.23,48.24,23088.0,48.25,48.3,48.23,48.24,23088.0
2016-03-31 11:00:00,48.21,48.32,48.21,48.26,48421.0,48.21,48.32,48.21,48.26,48421.0
2016-03-31 11:10:00,48.25,48.44,48.25,48.43,23352.0,48.25,48.44,48.25,48.43,23352.0
2016-03-31 11:20:00,48.44,48.45,48.33,48.41,9700.0,48.44,48.45,48.33,48.41,9700.0
2016-03-31 11:30:00,48.42,48.48,48.38,48.46,8413.0,48.42,48.48,48.38,48.46,8413.0
2016-03-31 11:40:00,48.46,48.52,48.44,48.51,10292.0,48.46,48.52,48.44,48.51,10292.0
2016-03-31 11:50:00,48.53,48.58,48.49,48.49,16514.0,48.53,48.58,48.49,48.49,16514.0
2016-03-31 12:00:00,48.5,48.54,48.47,48.48,12302.0,48.5,48.54,48.47,48.48,12302.0
2016-03-31 12:10:00,48.48,48.5,48.46,48.47,6340.0,48.48,48.5,48.46,48.47,6340.0
2016-03-31 12:20:00,48.49,48.54,48.48,48.53,10861.0,48.49,48.54,48.48,48.53,10861.0
2016-03-31 12:30:00,48.53,48.53,48.49,48.51,8439.0,48.53,48.53,48.49,48.51,8439.0
2016-03-31 12:40:00,48.52,48.54,48.45,48.45,18648.0,48.52,48.54,48.45,48.45,18648.0
2016-03-31 12:50:00,48.45,48.52,48.45,48.5,19105.0,48.45,48.52,48.45,48.5,19105.0
2016-03-31 13:00:00,48.49,48.51,48.42,48.46,7530.0,48.49,48.51,48.42,48.46,7530.0
2016-03-31 13:10:00,48.45,48.48,48.45,48.45,5679.0,48.45,48.48,48.45,48.45,5679.0
2016-03-31 13:20:00,48.46,48.47,48.39,48.39,8585.0,48.46,48.47,48.39,48.39,8585.0
2016-03-31 13:30:00,48.4,48.43,48.35,48.35,9500.0,48.4,48.43,48.35,48.35,9500.0
2016-03-31 13:40:00,48.35,48.37,48.31,48.35,8226.0,48.35,48.37,48.31,48.35,8226.0
2016-03-31 13:50:00,48.35,48.37,48.25,48.25,8424.0,48.35,48.37,48.25,48.25,8424.0
2016-03-31 14:00:00,48.25,48.26,48.18,48.21,14255.0,48.25,48.26,48.18,48.21,14255.0
2016-03-31 14:10:00,48.23,48.28,48.18,48.28,12946.0,48.23,48.28,48.18,48.28,12946.0
2016-03-31 14:20:00,48.28,48.28,48.15,48.17,13148.0,48.28,48.28,48.15,48.17,13148.0
2016-03-31 14:30:00,48.17,48.22,48.17,48.18,10670.0,48.17,48.22,48.17,48.18,10670.0
2016-03-31 14:40:00,48.16,48.16,48.11,48.15,14025.0,48.16,48.16,48.11,48.15,14025.0
2016-03-31 14:50:00,48.16,48.25,48.16,48.17,27825.0,48.16,48.25,48.16,48.17,27825.0
2016-03-31 15:00:00,48.17,48.24,48.16,48.23,14612.0,48.17,48.24,48.16,48.23,14612.0
2016-03-31 15:10:00,48.22,48.23,48.16,48.23,19907.0,48.22,48.23,48.16,48.23,19907.0
2016-03-31 15:20:00,48.23,48.28,48.23,48.27,24635.0,48.23,48.28,48.23,48.27,24635.0
2016-03-31 15:30:00,48.28,48.33,48.28,48.3,26239.0,48.28,48.33,48.28,48.3,26239.0
2016-03-31 15:40:00,48.3,48.41,48.24,48.38,49257.0,48.3,48.41,48.24,48.38,49257.0
2016-03-31 15:50:00,48.39,48.49,48.39,48.43,225537.0,48.39,48.49,48.39,48.43,225537.0
2016-04-01 09:30:00,48.24,48.35,48.0,48.34,16869.0,48.24,48.35,48.0,48.34,16869.0
2016-04-01 09:40:00,48.27,48.52,48.19,48.52,13987.0,48.27,48.52,48.19,48.52,13987.0
2016-04-01 09:50:00,48.5,48.54,48.37,48.42,17427.0,48.5,48.54,48.37,48.42,17427.0
2016-04-01 10:00:00,48.42,48.67,48.39,48.6,15503.0,48.42,48.67,48.39,48.6,15503.0
2016-04-01 10:10:00,48.64,48.8,48.63,48.75,13114.0,48.64,48.8,48.63,48.75,13114.0
2016-04-01 10:20:00,48.77,48.8,48.58,48.59,15724.0,48.77,48.8,48.58,48.59,15724.0
2016-04-01 10:30:00,48.63,48.67,48.48,48.67,17689.0,48.63,48.67,48.48,48.67,17689.0
2016-04-01 10:40:00,48.68,48.7,48.63,48.65,16061.0,48.68,48.7,48.63,48.65,16061.0
2016-04-01 10:50:00,48.66,48.73,48.56,48.71,29093.0,48.66,48.73,48.56,48.71,29093.0
2016-04-01 11:00:00,48.72,48.8,48.68,48.77,25939.0,48.72,48.8,48.68,48.77,25939.0
2016-04-01 11:10:00,48.76,48.78,48.73,48.77,17053.0,48.76,48.78,48.73,48.77,17053.0
2016-04-01 11:20:00,48.78,48.84,48.74,48.81,17371.0,48.78,48.84,48.74,48.81,17371.0
2016-04-01 11:30:00,48.79,48.88,48.79,48.82,11546.0,48.79,48.88,48.79,48.82,11546.0
2016-04-01 11:40:00,48.83,48.85,48.8,48.8,9577.0,48.83,48.85,48.8,48.8,9577.0
2016-04-01 11:50:00,48.79,48.79,48.74,48.78,7400.0,48.79,48.79,48.74,48.78,7400.0
2016-04-01 12:00:00,48.77,48.78,48.67,48.7,17172.0,48.77,48.78,48.67,48.7,17172.0
2016-04-01 12:10:00,48.7,48.73,48.66,48.73,31075.0,48.7,48.73,48.66,48.73,31075.0
2016-04-01 12:20:00,48.71,48.76,48.66,48.71,46815.0,48.71,48.76,48.66,48.71,46815.0
2016-04-01 12:30:00,48.71,48.82,48.7,48.78,20970.0,48.71,48.82,48.7,48.78,20970.0
2016-04-01 12:40:00,48.77,48.85,48.77,48.84,6130.0,48.77,48.85,48.77,48.84,6130.0
2016-04-01 12:50:00,48.81,48.82,48.79,48.8,5851.0,48.81,48.82,48.79,48.8,5851.0
2016-04-01 13:00:00,48.8,48.82,48.78,48.78,14345.0,48.8,48.82,48.78,48.78,14345.0
2016-04-01 13:10:00,48.79,48.83,48.79,48.82,9257.0,48.79,48.83,48.79,48.82,9257.0
2016-04-01 13:20:00,48.82,48.88,48.81,48.87,7849.0,48.82,48.88,48.81,48.87,7849.0
2016-04-01 13:30:00,48.86,48.87,48.82,48.86,17449.0,48.86,48.87,48.82,48.86,17449.0
2016-04-01 13:40:00,48.87,48.96,48.84,48.91,42736.0,48.87,48.96,48.84,48.91,42736.0
2016-04-01 13:50:00,48.93,48.97,48.91,48.93,7500.0,48.93,48.97,48.91,48.93,7500.0
2016-04-01 14:00:00,48.93,48.96,48.9,48.95,11824.0,48.93,48.96,48.9,48.95,11824.0
2016-04-01 14:10:00,48.96,48.97,48.91,48.91,14466.0,48.96,48.97,48.91,48.91,14466.0
2016-04-01 14:20:00,48.92,48.95,48.9,48.94,9785.0,48.92,48.95,48.9,48.94,9785.0
2016-04-01 14:30:00,48.95,49.06,48.95,49.05,35789.0,48.95,49.06,48.95,49.05,35789.0
2016-04-01 14:40:00,49.05,49.11,49.05,49.09,13568.0,49.05,49.11,49.05,49.09,13568.0
2016-04-01 14:50:00,49.1,49.11,49.01,49.01,12958.0,49.1,49.11,49.01,49.01,12958.0
2016-04-01 15:00:00,49.01,49.05,49.01,49.01,12728.0,49.01,49.05,49.01,49.01,12728.0
2016-04-01 15:10:00,49.01,49.09,48.98,49.02,33474.0,49.01,49.09,48.98,49.02,33474.0
2016-04-01 15:20:00,49.02,49.13,49.0,49.09,110942.0,49.02,49.13,49.0,49.09,110942.0
2016-04-01 15:30:00,49.1,49.16,49.08,49.15,31780.0,49.1,49.16,49.08,49.15,31780.0
2016-04-01 15:40:00,49.15,49.18,49.12,49.17,22338.0,49.15,49.18,49.12,49.17,22338.0
2016-04-01 15:50:00,49.18,49.3,49.16,49.28,171152.0,49.18,49.3,49.16,49.28,171152.0
2016-04-04 09:30:00,49.28,49.28,48.97,49.2,12971.0,49.28,49.28,48.97,49.2,12971.0
2016-04-04 09:40:00,49.2,49.33,49.08,49.13,38453.0,49.2,49.33,49.08,49.13,38453.0
2016-04-04 09:50:00,49.03,49.05,48.94,49.05,10072.0,49.03,49.05,48.94,49.05,10072.0
2016-04-04 10:00:00,49.13,49.25,49.08,49.15,20809.0,49.13,49.25,49.08,49.15,20809.0
2016-04-04 10:10:00,49.16,49.17,49.05,49.12,14201.0,49.16,49.17,49.05,49.12,14201.0
2016-04-04 10:20:00,49.16,49.22,49.1,49.11,5300.0,49.16,49.22,49.1,49.11,5300.0
2016-04-04 10:30:00,49.1,49.15,49.04,49.08,27244.0,49.1,49.15,49.04,49.08,27244.0
2016-04-04 10:40:00,49.1,49.18,49.09,49.17,18178.0,49.1,49.18,49.09,49.17,18178.0
2016-04-04 10:50:00,49.14,49.17,49.0,49.02,28567.0,49.14,49.17,49.0,49.02,28567.0
2016-04-04 11:00:00,49.0,49.09,49.0,49.06,17787.0,49.0,49.09,49.0,49.06,17787.0
2016-04-04 11:10:00,49.06,49.12,49.05,49.12,15682.0,49.06,49.12,49.05,49.12,15682.0
2016-04-04 11:20:00,49.12,49.24,49.11,49.13,11850.0,49.12,49.24,49.11,49.13,11850.0
2016-04-04 11:30:00,49.16,49.28,49.16,49.27,13276.0,49.16,49.28,49.16,49.27,13276.0
2016-04-04 11:40:00,49.26,49.26,49.18,49.23,15528.0,49.26,49.26,49.18,49.23,15528.0
2016-04-04 11:50:00,49.24,49.37,49.15,49.16,81588.0,49.24,49.37,49.15,49.16,81588.0
2016-04-04 12:00:00,49.15,49.22,49.08,49.21,28043.0,49.15,49.22,49.08,49.21,28043.0
2016-04-04 12:10:00,49.2,49.21,49.12,49.16,7874.0,49.2,49.21,49.12,49.16,7874.0
2016-04-04 12:20:00,49.15,49.18,49.12,49.12,5995.0,49.15,49.18,49.12,49.12,5995.0
2016-04-04 12:30:00,49.09,49.13,49.07,49.07,4581.0,49.09,49.13,49.07,49.07,4581.0
2016-04-04 12:40:00,49.09,49.14,49.09,49.12,1300.0,49.09,49.14,49.09,49.12,1300.0
2016-04-04 12:50:00,49.12,49.17,49.1,49.13,3869.0,49.12,49.17,49.1,49.13,3869.0
2016-04-04 13:00:00,49.12,49.13,49.02,49.06,3916.0,49.12,49.13,49.02,49.06,3916.0
2016-04-04 13:10:00,49.08,49.08,49.02,49.05,15840.0,49.08,49.08,49.02,49.05,15840.0
2016-04-04 13:20:00,49.07,49.09,49.04,49.04,3822.0,49.07,49.09,49.04,49.04,3822.0
2016-04-04 13:30:00,49.06,49.06,48.98,49.0,4700.0,49.06,49.06,48.98,49.0,4700.0
2016-04-04 13:40:00,49.0,49.05,48.98,49.04,6450.0,49.0,49.05,48.98,49.04,6450.0
2016-04-04 13:50:00,49.05,49.05,48.95,48.98,4374.0,49.05,49.05,48.95,48.98,4374.0
2016-04-04 14:00:00,48.99,48.99,48.9,48.93,12621.0,48.99,48.99,48.9,48.93,12621.0
2016-04-04 14:10:00,48.9,48.94,48.83,48.86,11088.0,48.9,48.94,48.83,48.86,11088.0
2016-04-04 14:20:00,48.87,48.92,48.85,48.91,4659.0,48.87,48.92,48.85,48.91,4659.0
2016-04-04 14:30:00,48.91,48.94,48.88,48.92,6799.0,48.91,48.94,48.88,48.92,6799.0
2016-04-04 14:40:00,48.92,48.93,48.9,48.92,6955.0,48.92,48.93,48.9,48.92,6955.0
2016-04-04 14:50:00,48.91,48.93,48.84,48.87,6190.0,48.91,48.93,48.84,48.87,6190.0
2016-04-04 15:00:00,48.87,48.9,48.87,48.88,7625.0,48.87,48.9,48.87,48.88,7625.0
2016-04-04 15:10:00,48.9,48.9,48.84,48.86,10644.0,48.9,48.9,48.84,48.86,10644.0
2016-04-04 15:20:00,48.86,48.86,48.8,48.8,23329.0,48.86,48.86,48.8,48.8,23329.0
2016-04-04 15:30:00,48.82,48.9,48.8,48.82,17844.0,48.82,48.9,48.8,48.82,17844.0
2016-04-04 15:40:00,48.83,48.87,48.8,48.84,18668.0,48.83,48.87,48.8,48.84,18668.0
2016-04-04 15:50:00,48.86,48.94,48.86,48.92,55093.0,48.86,48.94,48.86,48.92,55093.0
2016-04-05 09:30:00,48.5,48.89,48.03,48.72,13193.0,48.5,48.89,48.03,48.72,13193.0
2016-04-05 09:40:00,48.75,48.75,48.59,48.64,9208.0,48.75,48.75,48.59,48.64,9208.0
2016-04-05 09:50:00,48.65,48.7,48.56,48.59,6109.0,48.65,48.7,48.56,48.59,6109.0
2016-04-05 10:00:00,48.64,48.76,48.62,48.72,12390.0,48.64,48.76,48.62,48.72,12390.0
2016-04-05 10:10:00,48.67,48.68,48.55,48.59,5281.0,48.67,48.68,48.55,48.59,5281.0
2016-04-05 10:20:00,48.67,48.75,48.6,48.75,6211.0,48.67,48.75,48.6,48.75,6211.0
2016-04-05 10:30:00,48.73,48.74,48.64,48.67,4740.0,48.73,48.74,48.64,48.67,4740.0
2016-04-05 10:40:00,48.65,48.71,48.6,48.64,9647.0,48.65,48.71,48.6,48.64,9647.0
2016-04-05 10:50:00,48.62,48.67,48.59,48.63,7950.0,48.62,48.67,48.59,48.63,7950.0
2016-04-05 11:00:00,48.62,48.62,48.54,48.54,10679.0,48.62,48.62,48.54,48.54,10679.0
2016-04-05 11:10:00,48.53,48.59,48.52,48.59,6209.0,48.53,48.59,48.52,48.59,6209.0
2016-04-05 11:20:00,48.61,48.77,48.61,48.77,5300.0,48.61,48.77,48.61,48.77,5300.0
2016-04-05 11:30:00,48.74,48.75,48.65,48.65,5730.0,48.74,48.75,48.65,48.65,5730.0
2016-04-05 11:40:00,48.66,48.66,48.56,48.61,6265.0,48.66,48.66,48.56,48.61,6265.0
2016-04-05 11:50:00,48.61,48.66,48.61,48.65,5592.0,48.61,48.66,48.61,48.65,5592.0
2016-04-05 12:00:00,48.63,48.66,48.56,48.59,11847.0,48.63,48.66,48.56,48.59,11847.0
2016-04-05 12:10:00,48.59,48.6,48.48,48.48,4374.0,48.59,48.6,48.48,48.48,4374.0
2016-04-05 12:20:00,48.48,48.57,48.47,48.56,10100.0,48.48,48.57,48.47,48.56,10100.0
2016-04-05 12:30:00,48.58,48.6,48.53,48.53,8311.0,48.58,48.6,48.53,48.53,8311.0
2016-04-05 12:40:00,48.55,48.6,48.52,48.52,5000.0,48.55,48.6,48.52,48.52,5000.0
2016-04-05 12:50:00,48.54,48.54,48.4,48.41,7100.0,48.54,48.54,48.4,48.41,7100.0
2016-04-05 13:00:00,48.41,48.43,48.35,48.36,8901.0,48.41,48.43,48.35,48.36,8901.0
2016-04-05 13:10:00,48.39,48.49,48.39,48.48,3745.0,48.39,48.49,48.39,48.48,3745.0
2016-04-05 13:20:00,48.47,48.58,48.46,48.58,6393.0,48.47,48.58,48.46,48.58,6393.0
2016-04-05 13:30:00,48.57,48.57,48.54,48.54,5375.0,48.57,48.57,48.54,48.54,5375.0
2016-04-05 13:40:00,48.55,48.57,48.52,48.53,8830.0,48.55,48.57,48.52,48.53,8830.0
2016-04-05 13:50:00,48.55,48.64,48.55,48.59,9032.0,48.55,48.64,48.55,48.59,9032.0
2016-04-05 14:00:00,48.61,48.61,48.52,48.54,8169.0,48.61,48.61,48.52,48.54,8169.0
2016-04-05 14:10:00,48.58,48.59,48.55,48.57,10754.0,48.58,48.59,48.55,48.57,10754.0
2016-04-05 14:20:00,48.57,48.6,48.49,48.53,43426.0,48.57,48.6,48.49,48.53,43426.0
2016-04-05 14:30:00,48.54,48.61,48.51,48.54,66172.0,48.54,48.61,48.51,48.54,66172.0
2016-04-05 14:40:00,48.55,48.56,48.49,48.49,14754.0,48.55,48.56,48.49,48.49,14754.0
2016-04-05 14:50:00,48.49,48.55,48.49,48.54,19810.0,48.49,48.55,48.49,48.54,19810.0
2016-04-05 15:00:00,48.53,48.54,48.45,48.45,22299.0,48.53,48.54,48.45,48.45,22299.0
2016-04-05 15:10:00,48.46,48.54,48.42,48.52,14793.0,48.46,48.54,48.42,48.52,14793.0
2016-04-05 15:20:00,48.52,48.53,48.41,48.48,13813.0,48.52,48.53,48.41,48.48,13813.0
2016-04-05 15:30:00,48.48,48.5,48.43,48.47,15379.0,48.48,48.5,48.43,48.47,15379.0
2016-04-05 15:40:00,48.48,48.5,48.43,48.44,17324.0,48.48,48.5,48.43,48.44,17324.0
2016-04-05 15:50:00,48.44,48.47,48.35,48.41,61154.0,48.44,48.47,48.35,48.41,61154.0
2016-04-06 09:30:00,48.41,48.7,48.19,48.32,13880.0,48.41,48.7,48.19,48.32,13880.0
2016-04-06 09:40:00,48.33,48.33,48.11,48.21,7900.0,48.33,48.33,48.11,48.21,7900.0
2016-04-06 09:50:00,48.27,48.33,48.19,48.2,5723.0,48.27,48.33,48.19,48.2,5723.0
2016-04-06 10:00:00,48.2,48.35,48.14,48.14,8097.0,48.2,48.35,48.14,48.14,8097.0
2016-04-06 10:10:00,48.14,48.16,48.06,48.09,6300.0,48.14,48.16,48.06,48.09,6300.0
2016-04-06 10:20:00,48.06,48.1,47.98,48.05,10831.0,48.06,48.1,47.98,48.05,10831.0
2016-04-06 10:30:00,48.06,48.16,47.97,48.15,7700.0,48.06,48.16,47.97,48.15,7700.0
2016-04-06 10:40:00,48.2,48.37,48.2,48.32,6100.0,48.2,48.37,48.2,48.32,6100.0
2016-04-06 10:50:00,48.32,48.32,48.25,48.29,7554.0,48.32,48.32,48.25,48.29,7554.0
2016-04-06 11:00:00,48.29,48.37,48.26,48.3,32870.0,48.29,48.37,48.26,48.3,32870.0
2016-04-06 11:10:00,48.3,48.38,48.3,48.3,10700.0,48.3,48.38,48.3,48.3,10700.0
2016-04-06 11:20:00,48.34,48.4,48.32,48.39,5967.0,48.34,48.4,48.32,48.39,5967.0
2016-04-06 11:30:00,48.4,48.41,48.35,48.37,8261.0,48.4,48.41,48.35,48.37,8261.0
2016-04-06 11:40:00,48.34,48.37,48.31,48.32,6385.0,48.34,48.37,48.31,48.32,6385.0
2016-04-06 11:50:00,48.32,48.32,48.19,48.2,8109.0,48.32,48.32,48.19,48.2,8109.0
2016-04-06 12:00:00,48.2,48.23,48.17,48.17,5911.0,48.2,48.23,48.17,48.17,5911.0
2016-04-06 12:10:00,48.17,48.26,48.15,48.23,8625.0,48.17,48.26,48.15,48.23,8625.0
2016-04-06 12:20:00,48.24,48.25,48.17,48.19,5206.0,48.24,48.25,48.17,48.19,5206.0
2016-04-06 12:30:00,48.19,48.27,48.16,48.16,22661.0,48.19,48.27,48.16,48.16,22661.0
2016-04-06 12:40:00,48.18,48.2,48.13,48.16,23872.0,48.18,48.2,48.13,48.16,23872.0
2016-04-06 12:50:00,48.16,48.22,48.15,48.15,13290.0,48.16,48.22,48.15,48.15,13290.0
2016-04-06 13:00:00,48.16,48.2,48.14,48.17,44266.0,48.16,48.2,48.14,48.17,44266.0
2016-04-06 13:10:00,48.18,48.28,48.15,48.18,126154.0,48.18,48.28,48.15,48.18,126154.0
2016-04-06 13:20:00,48.19,48.22,48.15,48.18,36869.0,48.19,48.22,48.15,48.18,36869.0
2016-04-06 13:30:00,48.2,48.2,48.16,48.18,19554.0,48.2,48.2,48.16,48.18,19554.0
2016-04-06 13:40:00,48.18,48.38,48.18,48.38,31978.0,48.18,48.38,48.18,48.38,31978.0
2016-04-06 13:50:00,48.4,48.42,48.35,48.38,11372.0,48.4,48.42,48.35,48.38,11372.0
2016-04-06 14:00:00,48.4,48.4,48.32,48.36,9148.0,48.4,48.4,48.32,48.36,9148.0
2016-04-06 14:10:00,48.37,48.37,48.31,48.37,5110.0,48.37,48.37,48.31,48.37,5110.0
2016-04-06 14:20:00,48.37,48.43,48.33,48.38,8369.0,48.37,48.43,48.33,48.38,8369.0
2016-04-06 14:30:00,48.4,48.43,48.3,48.31,5815.0,48.4,48.43,48.3,48.31,5815.0
2016-04-06 14:40:00,48.33,48.4,48.33,48.37,8218.0,48.33,48.4,48.33,48.37,8218.0
2016-04-06 14:50:00,48.37,48.44,48.36,48.44,6909.0,48.37,48.44,48.36,48.44,6909.0
2016-04-06 15:00:00,48.44,48.5,48.4,48.46,51429.0,48.44,48.5,48.4,48.46,51429.0
2016-04-06 15:10:00,48.47,48.49,48.4,48.48,73610.0,48.47,48.49,48.4,48.48,73610.0
2016-04-06 15:20:00,48.48,48.48,48.4,48.44,68549.0,48.48,48.48,48.4,48.44,68549.0
2016-04-06 15:30:00,48.45,48.46,48.4,48.4,38167.0,48.45,48.46,48.4,48.4,38167.0
2016-04-06 15:40:00,48.4,48.45,48.39,48.43,48352.0,48.4,48.45,48.39,48.43,48352.0
2016-04-06 15:50:00,48.43,48.58,48.43,48.57,216636.0,48.43,48.58,48.43,48.57,216636.0
2016-04-07 09:30:00,48.23,48.41,47.93,48.15,5566.0,48.23,48.41,47.93,48.15,5566.0
2016-04-07 09:40:00,48.2,48.37,48.19,48.19,10428.0,48.2,48.37,48.19,48.19,10428.0
2016-04-07 09:50:00,48.2,48.44,48.19,48.37,6394.0,48.2,48.44,48.19,48.37,6394.0
2016-04-07 10:00:00,48.37,48.46,48.3,48.42,10559.0,48.37,48.46,48.3,48.42,10559.0
2016-04-07 10:10:00,48.42,48.43,48.27,48.28,6528.0,48.42,48.43,48.27,48.28,6528.0
2016-04-07 10:20:00,48.26,48.33,48.23,48.28,4566.0,48.26,48.33,48.23,48.28,4566.0
2016-04-07 10:30:00,48.25,48.3,48.22,48.28,5627.0,48.25,48.3,48.22,48.28,5627.0
2016-04-07 10:40:00,48.26,48.27,48.11,48.16,7227.0,48.26,48.27,48.11,48.16,7227.0
2016-04-07 10:50:00,48.17,48.22,48.15,48.2,4395.0,48.17,48.22,48.15,48.2,4395.0
2016-04-07 11:00:00,48.17,48.17,48.09,48.09,3880.0,48.17,48.17,48.09,48.09,3880.0
2016-04-07 11:10:00,48.12,48.18,48.11,48.13,6236.0,48.12,48.18,48.11,48.13,6236.0
2016-04-07 11:20:00,48.13,48.13,48.03,48.12,9890.0,48.13,48.13,48.03,48.12,9890.0
2016-04-07 11:30:00,48.12,48.22,48.12,48.15,6305.0,48.12,48.22,48.12,48.15,6305.0
2016-04-07 11:40:00,48.14,48.21,48.13,48.2,5145.0,48.14,48.21,48.13,48.2,5145.0
2016-04-07 11:50:00,48.19,48.2,48.16,48.19,6745.0,48.19,48.2,48.16,48.19,6745.0
2016-04-07 12:00:00,48.18,48.18,48.11,48.15,4300.0,48.18,48.18,48.11,48.15,4300.0
2016-04-07 12:10:00,48.17,48.17,48.07,48.08,12175.0,48.17,48.17,48.07,48.08,12175.0
2016-04-07 12:20:00,48.06,48.11,48.04,48.11,4561.0,48.06,48.11,48.04,48.11,4561.0
2016-04-07 12:30:00,48.12,48.21,48.09,48.17,33810.0,48.12,48.21,48.09,48.17,33810.0
2016-04-07 12:40:00,48.18,48.22,48.15,48.21,63963.0,48.18,48.22,48.15,48.21,63963.0
2016-04-07 12:50:00,48.21,48.25,48.16,48.22,19790.0,48.21,48.25,48.16,48.22,19790.0
2016-04-07 13:00:00,48.21,48.27,48.19,48.24,8620.0,48.21,48.27,48.19,48.24,8620.0
2016-04-07 13:10:00,48.25,48.31,48.24,48.31,16000.0,48.25,48.31,48.24,48.31,16000.0
2016-04-07 13:20:00,48.31,48.35,48.3,48.31,5478.0,48.31,48.35,48.3,48.31,5478.0
2016-04-07 13:30:00,48.3,48.33,48.22,48.23,5719.0,48.3,48.33,48.22,48.23,5719.0
2016-04-07 13:40:00,48.24,48.25,48.13,48.13,6726.0,48.24,48.25,48.13,48.13,6726.0
2016-04-07 13:50:00,48.13,48.14,48.04,48.08,5208.0,48.13,48.14,48.04,48.08,5208.0
2016-04-07 14:00:00,48.07,48.07,48.0,48.02,4299.0,48.07,48.07,48.0,48.02,4299.0
2016-04-07 14:10:00,48.03,48.06,47.98,47.98,6110.0,48.03,48.06,47.98,47.98,6110.0
2016-04-07 14:20:00,47.96,48.05,47.96,48.02,5870.0,47.96,48.05,47.96,48.02,5870.0
2016-04-07 14:30:00,48.05,48.08,48.04,48.06,4622.0,48.05,48.08,48.04,48.06,4622.0
2016-04-07 14:40:00,48.08,48.08,47.91,47.92,6312.0,48.08,48.08,47.91,47.92,6312.0
2016-04-07 14:50:00,47.95,47.95,47.9,47.92,6948.0,47.95,47.95,47.9,47.92,6948.0
2016-04-07 15:00:00,47.91,47.98,47.86,47.95,20094.0,47.91,47.98,47.86,47.95,20094.0
2016-04-07 15:10:00,47.96,48.01,47.95,47.95,8919.0,47.96,48.01,47.95,47.95,8919.0
2016-04-07 15:20:00,47.95,48.05,47.95,47.98,12558.0,47.95,48.05,47.95,47.98,12558.0
2016-04-07 15:30:00,47.98,48.02,47.96,48.01,24542.0,47.98,48.02,47.96,48.01,24542.0
2016-04-07 15:40:00,48.01,48.11,47.97,48.1,32739.0,48.01,48.11,47.97,48.1,32739.0
2016-04-07 15:50:00,48.08,48.15,48.05,48.14,82566.0,48.08,48.15,48.05,48.14,82566.0
2016-04-08 09:30:00,48.52,48.83,48.37,48.38,4537.0,48.52,48.83,48.37,48.38,4537.0
2016-04-08 09:40:00,48.49,48.49,48.37,48.48,2750.0,48.49,48.49,48.37,48.48,2750.0
2016-04-08 09:50:00,48.5,48.52,48.44,48.51,6165.0,48.5,48.52,48.44,48.51,6165.0
2016-04-08 10:00:00,48.48,48.53,48.38,48.38,7025.0,48.48,48.53,48.38,48.38,7025.0
2016-04-08 10:10:00,48.35,48.45,48.32,48.45,25073.0,48.35,48.45,48.32,48.45,25073.0
2016-04-08 10:20:00,48.41,48.45,48.35,48.42,3300.0,48.41,48.45,48.35,48.42,3300.0
2016-04-08 10:30:00,48.4,48.42,48.3,48.37,3248.0,48.4,48.42,48.3,48.37,3248.0
2016-04-08 10:40:00,48.35,48.39,48.32,48.39,7224.0,48.35,48.39,48.32,48.39,7224.0
2016-04-08 10:50:00,48.4,48.4,48.24,48.24,3552.0,48.4,48.4,48.24,48.24,3552.0
2016-04-08 11:00:00,48.23,48.36,48.22,48.3,2916.0,48.23,48.36,48.22,48.3,2916.0
2016-04-08 11:10:00,48.3,48.3,48.19,48.27,2906.0,48.3,48.3,48.19,48.27,2906.0
2016-04-08 11:20:00,48.28,48.32,48.22,48.28,2709.0,48.28,48.32,48.22,48.28,2709.0
2016-04-08 11:30:00,48.25,48.25,48.09,48.09,3200.0,48.25,48.25,48.09,48.09,3200.0
2016-04-08 11:40:00,48.09,48.1,48.05,48.08,2391.0,48.09,48.1,48.05,48.08,2391.0
2016-04-08 11:50:00,48.06,48.19,48.04,48.19,3900.0,48.06,48.19,48.04,48.19,3900.0
2016-04-08 12:00:00,48.22,48.22,48.11,48.19,3052.0,48.22,48.22,48.11,48.19,3052.0
2016-04-08 12:10:00,48.2,48.2,48.12,48.12,2400.0,48.2,48.2,48.12,48.12,2400.0
2016-04-08 12:20:00,48.14,48.15,48.11,48.11,1800.0,48.14,48.15,48.11,48.11,1800.0
2016-04-08 12:30:00,48.1,48.15,48.05,48.14,3808.0,48.1,48.15,48.05,48.14,3808.0
2016-04-08 12:40:00,48.15,48.27,48.15,48.25,2100.0,48.15,48.27,48.15,48.25,2100.0
2016-04-08 12:50:00,48.26,48.28,48.2,48.21,2413.0,48.26,48.28,48.2,48.21,2413.0
2016-04-08 13:00:00,48.21,48.23,48.15,48.18,2400.0,48.21,48.23,48.15,48.18,2400.0
2016-04-08 13:10:00,48.17,48.21,48.14,48.15,3097.0,48.17,48.21,48.14,48.15,3097.0
2016-04-08 13:20:00,48.13,48.16,48.11,48.13,4615.0,48.13,48.16,48.11,48.13,4615.0
2016-04-08 13:30:00,48.11,48.2,48.11,48.19,2654.0,48.11,48.2,48.11,48.19,2654.0
2016-04-08 13:40:00,48.22,48.24,48.19,48.19,2900.0,48.22,48.24,48.19,48.19,2900.0
2016-04-08 13:50:00,48.21,48.31,48.2,48.29,6887.0,48.21,48.31,48.2,48.29,6887.0
2016-04-08 14:00:00,48.27,48.28,48.21,48.27,4627.0,48.27,48.28,48.21,48.27,4627.0
2016-04-08 14:10:00,48.3,48.34,48.28,48.3,8415.0,48.3,48.34,48.28,48.3,8415.0
2016-04-08 14:20:00,48.31,48.32,48.24,48.28,5175.0,48.31,48.32,48.24,48.28,5175.0
2016-04-08 14:30:00,48.29,48.29,48.21,48.24,4062.0,48.29,48.29,48.21,48.24,4062.0
2016-04-08 14:40:00,48.23,48.26,48.19,48.2,4772.0,48.23,48.26,48.19,48.2,4772.0
2016-04-08 14:50:00,48.19,48.2,48.12,48.14,4350.0,48.19,48.2,48.12,48.14,4350.0
2016-04-08 15:00:00,48.16,48.19,48.07,48.08,4717.0,48.16,48.19,48.07,48.08,4717.0
2016-04-08 15:10:00,48.08,48.12,48.06,48.07,4500.0,48.08,48.12,48.06,48.07,4500.0
2016-04-08 15:20:00,48.08,48.16,48.08,48.13,5199.0,48.08,48.16,48.08,48.13,5199.0
2016-04-08 15:30:00,48.12,48.14,48.04,48.09,7520.0,48.12,48.14,48.04,48.09,7520.0
2016-04-08 15:40:00,48.1,48.16,48.06,48.15,9774.0,48.1,48.16,48.06,48.15,9774.0
2016-04-08 15:50:00,48.15,48.25,48.13,48.25,60098.0,48.15,48.25,48.13,48.25,60098.0
2016-04-11 09:30:00,48.39,48.54,47.77,48.52,14771.0,48.39,48.54,47.77,48.52,14771.0
2016-04-11 09:40:00,48.53,48.55,48.39,48.49,11190.0,48.53,48.55,48.39,48.49,11190.0
2016-04-11 09:50:00,48.48,48.58,48.46,48.57,6260.0,48.48,48.58,48.46,48.57,6260.0
2016-04-11 10:00:00,48.56,48.69,48.52,48.62,8730.0,48.56,48.69,48.52,48.62,8730.0
2016-04-11 10:10:00,48.6,48.69,48.54,48.54,6326.0,48.6,48.69,48.54,48.54,6326.0
2016-04-11 10:20:00,48.5,48.58,48.48,48.52,6403.0,48.5,48.58,48.48,48.52,6403.0
2016-04-11 10:30:00,48.53,48.53,48.44,48.52,4895.0,48.53,48.53,48.44,48.52,4895.0
2016-04-11 10:40:00,48.51,48.51,48.31,48.34,4997.0,48.51,48.51,48.31,48.34,4997.0
2016-04-11 10:50:00,48.33,48.36,48.26,48.26,4603.0,48.33,48.36,48.26,48.26,4603.0
2016-04-11 11:00:00,48.24,48.24,48.19,48.22,2648.0,48.24,48.24,48.19,48.22,2648.0
2016-04-11 11:10:00,48.24,48.28,48.22,48.23,5798.0,48.24,48.28,48.22,48.23,5798.0
2016-04-11 11:20:00,48.25,48.26,48.2,48.24,3523.0,48.25,48.26,48.2,48.24,3523.0
2016-04-11 11:30:00,48.24,48.24,48.03,48.1,3797.0,48.24,48.24,48.03,48.1,3797.0
2016-04-11 11:40:00,48.05,48.11,48.0,48.09,3972.0,48.05,48.11,48.0,48.09,3972.0
2016-04-11 11:50:00,48.13,48.19,48.09,48.13,11731.0,48.13,48.19,48.09,48.13,11731.0
2016-04-11 12:00:00,48.14,48.21,48.13,48.17,9910.0,48.14,48.21,48.13,48.17,9910.0
2016-04-11 12:10:00,48.18,48.31,48.18,48.26,2318.0,48.18,48.31,48.18,48.26,2318.0
2016-04-11 12:20:00,48.27,48.27,48.19,48.2,4106.0,48.27,48.27,48.19,48.2,4106.0
2016-04-11 12:30:00,48.21,48.22,48.09,48.11,5626.0,48.21,48.22,48.09,48.11,5626.0
2016-04-11 12:40:00,48.11,48.2,48.11,48.19,6601.0,48.11,48.2,48.11,48.19,6601.0
2016-04-11 12:50:00,48.18,48.29,48.17,48.29,13178.0,48.18,48.29,48.17,48.29,13178.0
2016-04-11 13:00:00,48.28,48.29,48.23,48.27,6718.0,48.28,48.29,48.23,48.27,6718.0
2016-04-11 13:10:00,48.28,48.33,48.21,48.23,8048.0,48.28,48.33,48.21,48.23,8048.0
2016-04-11 13:20:00,48.23,48.25,48.17,48.17,2471.0,48.23,48.25,48.17,48.17,2471.0
2016-04-11 13:30:00,48.19,48.24,48.16,48.16,3056.0,48.19,48.24,48.16,48.16,3056.0
2016-04-11 13:40:00,48.16,48.22,48.15,48.15,4823.0,48.16,48.22,48.15,48.15,4823.0
2016-04-11 13:50:00,48.16,48.22,48.16,48.18,3664.0,48.16,48.22,48.16,48.18,3664.0
2016-04-11 14:00:00,48.18,48.21,48.08,48.08,3492.0,48.18,48.21,48.08,48.08,3492.0
2016-04-11 14:10:00,48.11,48.13,48.07,48.13,9738.0,48.11,48.13,48.07,48.13,9738.0
2016-04-11 14:20:00,48.13,48.16,48.1,48.1,4502.0,48.13,48.16,48.1,48.1,4502.0
2016-04-11 14:30:00,48.1,48.14,48.1,48.12,4951.0,48.1,48.14,48.1,48.12,4951.0
2016-04-11 14:40:00,48.18,48.23,48.13,48.22,7039.0,48.18,48.23,48.13,48.22,7039.0
2016-04-11 14:50:00,48.2,48.21,48.15,48.18,4054.0,48.2,48.21,48.15,48.18,4054.0
2016-04-11 15:00:00,48.18,48.19,48.1,48.11,7984.0,48.18,48.19,48.1,48.11,7984.0
2016-04-11 15:10:00,48.1,48.11,48.04,48.05,4727.0,48.1,48.11,48.04,48.05,4727.0
2016-04-11 15:20:00,48.04,48.06,47.98,47.98,4900.0,48.04,48.06,47.98,47.98,4900.0
2016-04-11 15:30:00,47.99,48.02,47.95,47.96,6737.0,47.99,48.02,47.95,47.96,6737.0
2016-04-11 15:40:00,47.96,47.96,47.85,47.91,9603.0,47.96,47.96,47.85,47.91,9603.0
2016-04-11 15:50:00,47.91,47.96,47.86,47.86,29368.0,47.91,47.96,47.86,47.86,29368.0
2016-04-12 09:30:00,47.95,48.44,47.95,48.02,3221.0,47.95,48.44,47.95,48.02,3221.0
2016-04-12 09:40:00,47.96,48.0,47.8,47.87,4660.0,47.96,48.0,47.8,47.87,4660.0
2016-04-12 09:50:00,47.92,47.99,47.85,47.89,3400.0,47.92,47.99,47.85,47.89,3400.0
2016-04-12 10:00:00,47.89,47.99,47.72,47.74,13535.0,47.89,47.99,47.72,47.74,13535.0
2016-04-12 10:10:00,47.7,47.7,47.49,47.57,10953.0,47.7,47.7,47.49,47.57,10953.0
2016-04-12 10:20:00,47.54,47.59,47.46,47.48,9150.0,47.54,47.59,47.46,47.48,9150.0
2016-04-12 10:30:00,47.55,47.64,47.35,47.45,24578.0,47.55,47.64,47.35,47.45,24578.0
2016-04-12 10:40:00,47.46,47.55,47.39,47.44,6200.0,47.46,47.55,47.39,47.44,6200.0
2016-04-12 10:50:00,47.47,47.66,47.47,47.6,7309.0,47.47,47.66,47.47,47.6,7309.0
2016-04-12 11:00:00,47.67,47.79,47.59,47.68,7617.0,47.67,47.79,47.59,47.68,7617.0
2016-04-12 11:10:00,47.66,47.8,47.6,47.76,6500.0,47.66,47.8,47.6,47.76,6500.0
2016-04-12 11:20:00,47.73,47.78,47.62,47.63,8339.0,47.73,47.78,47.62,47.63,8339.0
2016-04-12 11:30:00,47.7,47.75,47.59,47.66,7892.0,47.7,47.75,47.59,47.66,7892.0
2016-04-12 11:40:00,47.71,47.71,47.6,47.68,3900.0,47.71,47.71,47.6,47.68,3900.0
2016-04-12 11:50:00,47.66,47.75,47.65,47.67,4602.0,47.66,47.75,47.65,47.67,4602.0
2016-04-12 12:00:00,47.68,47.71,47.61,47.71,4737.0,47.68,47.71,47.61,47.71,4737.0
2016-04-12 12:10:00,47.7,47.74,47.66,47.7,2600.0,47.7,47.74,47.66,47.7,2600.0
2016-04-12 12:20:00,47.71,47.81,47.71,47.81,4015.0,47.71,47.81,47.71,47.81,4015.0
2016-04-12 12:30:00,47.81,47.86,47.77,47.84,2500.0,47.81,47.86,47.77,47.84,2500.0
2016-04-12 12:40:00,47.86,47.89,47.82,47.85,3700.0,47.86,47.89,47.82,47.85,3700.0
2016-04-12 12:50:00,47.81,47.9,47.78,47.86,2706.0,47.81,47.9,47.78,47.86,2706.0
2016-04-12 13:00:00,47.86,47.89,47.8,47.86,3370.0,47.86,47.89,47.8,47.86,3370.0
2016-04-12 13:10:00,47.86,47.89,47.77,47.79,3387.0,47.86,47.89,47.77,47.79,3387.0
2016-04-12 13:20:00,47.78,47.84,47.75,47.75,4961.0,47.78,47.84,47.75,47.75,4961.0
2016-04-12 13:30:00,47.8,47.85,47.79,47.81,4200.0,47.8,47.85,47.79,47.81,4200.0
2016-04-12 13:40:00,47.81,47.92,47.81,47.92,3714.0,47.81,47.92,47.81,47.92,3714.0
2016-04-12 13:50:00,47.93,47.96,47.84,47.94,6717.0,47.93,47.96,47.84,47.94,6717.0
2016-04-12 14:00:00,47.95,47.95,47.87,47.88,7295.0,47.95,47.95,47.87,47.88,7295.0
2016-04-12 14:10:00,47.87,47.95,47.85,47.91,4881.0,47.87,47.95,47.85,47.91,4881.0
2016-04-12 14:20:00,47.9,47.9,47.82,47.85,3858.0,47.9,47.9,47.82,47.85,3858.0
2016-04-12 14:30:00,47.84,47.87,47.82,47.87,4161.0,47.84,47.87,47.82,47.87,4161.0
2016-04-12 14:40:00,47.85,47.9,47.85,47.88,6326.0,47.85,47.9,47.85,47.88,6326.0
2016-04-12 14:50:00,47.87,47.88,47.81,47.83,3656.0,47.87,47.88,47.81,47.83,3656.0
2016-04-12 15:00:00,47.84,47.95,47.84,47.93,11986.0,47.84,47.95,47.84,47.93,11986.0
2016-04-12 15:10:00,47.93,47.95,47.84,47.85,9789.0,47.93,47.95,47.84,47.85,9789.0
2016-04-12 15:20:00,47.85,47.86,47.76,47.79,10138.0,47.85,47.86,47.76,47.79,10138.0
2016-04-12 15:30:00,47.8,47.83,47.76,47.76,12423.0,47.8,47.83,47.76,47.76,12423.0
2016-04-12 15:40:00,47.76,47.84,47.76,47.78,12938.0,47.76,47.84,47.76,47.78,12938.0
2016-04-12 15:50:00,47.76,47.85,47.75,47.82,40438.0,47.76,47.85,47.75,47.82,40438.0
2016-04-13 09:30:00,48.08,48.27,47.88,48.12,8298.0,48.08,48.27,47.88,48.12,8298.0
2016-04-13 09:40:00,48.11,48.33,48.08,48.14,5951.0,48.11,48.33,48.08,48.14,5951.0
2016-04-13 09:50:00,48.12,48.19,47.98,47.98,7087.0,48.12,48.19,47.98,47.98,7087.0
2016-04-13 10:00:00,48.03,48.04,47.95,48.0,9849.0,48.03,48.04,47.95,48.0,9849.0
2016-04-13 10:10:00,47.99,48.06,47.97,47.97,6600.0,47.99,48.06,47.97,47.97,6600.0
2016-04-13 10:20:00,48.0,48.02,47.93,47.95,6449.0,48.0,48.02,47.93,47.95,6449.0
2016-04-13 10:30:00,47.96,48.02,47.9,47.9,8794.0,47.96,48.02,47.9,47.9,8794.0
2016-04-13 10:40:00,47.9,47.93,47.84,47.84,3300.0,47.9,47.93,47.84,47.84,3300.0
2016-04-13 10:50:00,47.85,47.93,47.83,47.83,4101.0,47.85,47.93,47.83,47.83,4101.0
2016-04-13 11:00:00,47.88,47.91,47.86,47.91,3500.0,47.88,47.91,47.86,47.91,3500.0
2016-04-13 11:10:00,47.91,48.04,47.91,48.03,7950.0,47.91,48.04,47.91,48.03,7950.0
2016-04-13 11:20:00,48.04,48.12,47.98,48.12,15277.0,48.04,48.12,47.98,48.12,15277.0
2016-04-13 11:30:00,48.13,48.21,48.11,48.15,12306.0,48.13,48.21,48.11,48.15,12306.0
2016-04-13 11:40:00,48.18,48.19,48.1,48.13,6708.0,48.18,48.19,48.1,48.13,6708.0
2016-04-13 11:50:00,48.14,48.14,47.99,48.02,15706.0,48.14,48.14,47.99,48.02,15706.0
2016-04-13 12:00:00,48.02,48.04,47.96,47.96,4300.0,48.02,48.04,47.96,47.96,4300.0
2016-04-13 12:10:00,48.0,48.11,48.0,48.02,4300.0,48.0,48.11,48.0,48.02,4300.0
2016-04-13 12:20:00,48.0,48.03,47.96,48.02,5426.0,48.0,48.03,47.96,48.02,5426.0
2016-04-13 12:30:00,48.04,48.05,47.95,47.96,2700.0,48.04,48.05,47.95,47.96,2700.0
2016-04-13 12:40:00,47.95,48.05,47.95,48.02,4850.0,47.95,48.05,47.95,48.02,4850.0
2016-04-13 12:50:00,48.02,48.04,48.0,48.02,5232.0,48.02,48.04,48.0,48.02,5232.0
2016-04-13 13:00:00,48.04,48.09,47.98,48.08,35420.0,48.04,48.09,47.98,48.08,35420.0
2016-04-13 13:10:00,48.06,48.14,48.06,48.1,3166.0,48.06,48.14,48.06,48.1,3166.0
2016-04-13 13:20:00,48.11,48.14,48.05,48.1,16062.0,48.11,48.14,48.05,48.1,16062.0
2016-04-13 13:30:00,48.1,48.18,48.08,48.18,14059.0,48.1,48.18,48.08,48.18,14059.0
2016-04-13 13:40:00,48.19,48.22,48.08,48.12,16307.0,48.19,48.22,48.08,48.12,16307.0
2016-04-13 13:50:00,48.09,48.12,48.06,48.12,14728.0,48.09,48.12,48.06,48.12,14728.0
2016-04-13 14:00:00,48.15,48.28,48.14,48.27,6507.0,48.15,48.28,48.14,48.27,6507.0
2016-04-13 14:10:00,48.27,48.28,48.23,48.27,5148.0,48.27,48.28,48.23,48.27,5148.0
2016-04-13 14:20:00,48.28,48.3,48.18,48.18,5925.0,48.28,48.3,48.18,48.18,5925.0
2016-04-13 14:30:00,48.16,48.24,48.16,48.22,4430.0,48.16,48.24,48.16,48.22,4430.0
2016-04-13 14:40:00,48.23,48.26,48.2,48.21,3900.0,48.23,48.26,48.2,48.21,3900.0
2016-04-13 14:50:00,48.22,48.24,48.18,48.21,7914.0,48.22,48.24,48.18,48.21,7914.0
2016-04-13 15:00:00,48.22,48.26,48.21,48.21,17940.0,48.22,48.26,48.21,48.21,17940.0
2016-04-13 15:10:00,48.21,48.24,48.18,48.21,16365.0,48.21,48.24,48.18,48.21,16365.0
2016-04-13 15:20:00,48.2,48.25,48.2,48.24,17469.0,48.2,48.25,48.2,48.24,17469.0
2016-04-13 15:30:00,48.24,48.27,48.21,48.27,29703.0,48.24,48.27,48.21,48.27,29703.0
2016-04-13 15:40:00,48.28,48.37,48.28,48.31,13325.0,48.28,48.37,48.28,48.31,13325.0
2016-04-13 15:50:00,48.31,48.33,48.24,48.25,154739.0,48.31,48.33,48.24,48.25,154739.0
2016-04-14 09:30:00,48.22,48.36,48.18,48.36,6162.0,48.22,48.36,48.18,48.36,6162.0
2016-04-14 09:40:00,48.34,48.35,48.17,48.26,3348.0,48.34,48.35,48.17,48.26,3348.0
2016-04-14 09:50:00,48.23,48.31,48.15,48.17,9653.0,48.23,48.31,48.15,48.17,9653.0
2016-04-14 10:00:00,48.2,48.32,48.19,48.25,4472.0,48.2,48.32,48.19,48.25,4472.0
2016-04-14 10:10:00,48.27,48.39,48.27,48.36,3822.0,48.27,48.39,48.27,48.36,3822.0
2016-04-14 10:20:00,48.38,48.43,48.3,48.38,3889.0,48.38,48.43,48.3,48.38,3889.0
2016-04-14 10:30:00,48.36,48.39,48.29,48.31,4059.0,48.36,48.39,48.29,48.31,4059.0
2016-04-14 10:40:00,48.31,48.37,48.26,48.26,3139.0,48.31,48.37,48.26,48.26,3139.0
2016-04-14 10:50:00,48.25,48.35,48.25,48.28,3900.0,48.25,48.35,48.25,48.28,3900.0
2016-04-14 11:00:00,48.28,48.35,48.27,48.34,3422.0,48.28,48.35,48.27,48.34,3422.0
2016-04-14 11:10:00,48.34,48.37,48.27,48.37,6249.0,48.34,48.37,48.27,48.37,6249.0
2016-04-14 11:20:00,48.32,48.37,48.23,48.33,7507.0,48.32,48.37,48.23,48.33,7507.0
2016-04-14 11:30:00,48.37,48.46,48.37,48.41,8582.0,48.37,48.46,48.37,48.41,8582.0
2016-04-14 11:40:00,48.42,48.46,48.38,48.46,3300.0,48.42,48.46,48.38,48.46,3300.0
2016-04-14 11:50:00,48.43,48.43,48.36,48.39,5400.0,48.43,48.43,48.36,48.39,5400.0
2016-04-14 12:00:00,48.4,48.41,48.34,48.34,3223.0,48.4,48.41,48.34,48.34,3223.0
2016-04-14 12:10:00,48.35,48.4,48.32,48.4,5463.0,48.35,48.4,48.32,48.4,5463.0
2016-04-14 12:20:00,48.36,48.43,48.36,48.4,4511.0,48.36,48.43,48.36,48.4,4511.0
2016-04-14 12:30:00,48.39,48.4,48.33,48.4,3921.0,48.39,48.4,48.33,48.4,3921.0
2016-04-14 12:40:00,48.38,48.38,48.3,48.32,17545.0,48.38,48.38,48.3,48.32,17545.0
2016-04-14 12:50:00,48.33,48.34,48.3,48.32,6973.0,48.33,48.34,48.3,48.32,6973.0
2016-04-14 13:00:00,48.32,48.33,48.29,48.31,11332.0,48.32,48.33,48.29,48.31,11332.0
2016-04-14 13:10:00,48.32,48.37,48.3,48.32,14341.0,48.32,48.37,48.3,48.32,14341.0
2016-04-14 13:20:00,48.32,48.34,48.27,48.28,2400.0,48.32,48.34,48.27,48.28,2400.0
2016-04-14 13:30:00,48.29,48.3,48.23,48.23,5068.0,48.29,48.3,48.23,48.23,5068.0
2016-04-14 13:40:00,48.23,48.28,48.22,48.26,6253.0,48.23,48.28,48.22,48.26,6253.0
2016-04-14 13:50:00,48.26,48.26,48.18,48.24,7453.0,48.26,48.26,48.18,48.24,7453.0
2016-04-14 14:00:00,48.24,48.28,48.23,48.27,6922.0,48.24,48.28,48.23,48.27,6922.0
2016-04-14 14:10:00,48.27,48.29,48.23,48.25,12200.0,48.27,48.29,48.23,48.25,12200.0
2016-04-14 14:20:00,48.23,48.27,48.2,48.21,4463.0,48.23,48.27,48.2,48.21,4463.0
2016-04-14 14:30:00,48.23,48.23,48.17,48.17,6189.0,48.23,48.23,48.17,48.17,6189.0
2016-04-14 14:40:00,48.19,48.26,48.18,48.26,4928.0,48.19,48.26,48.18,48.26,4928.0
2016-04-14 14:50:00,48.25,48.29,48.24,48.24,4600.0,48.25,48.29,48.24,48.24,4600.0
2016-04-14 15:00:00,48.25,48.28,48.24,48.27,9489.0,48.25,48.28,48.24,48.27,9489.0
2016-04-14 15:10:00,48.27,48.28,48.22,48.25,13298.0,48.27,48.28,48.22,48.25,13298.0
2016-04-14 15:20:00,48.25,48.27,48.23,48.25,15301.0,48.25,48.27,48.23,48.25,15301.0
2016-04-14 15:30:00,48.26,48.27,48.14,48.2,67383.0,48.26,48.27,48.14,48.2,67383.0
2016-04-14 15:40:00,48.2,48.2,48.14,48.15,10268.0,48.2,48.2,48.14,48.15,10268.0
2016-04-14 15:50:00,48.14,48.16,48.05,48.1,98022.0,48.14,48.16,48.05,48.1,98022.0
2016-04-15 09:30:00,47.92,48.29,47.92,48.18,15692.0,47.92,48.29,47.92,48.18,15692.0
2016-04-15 09:40:00,48.21,48.29,48.15,48.17,5669.0,48.21,48.29,48.15,48.17,5669.0
2016-04-15 09:50:00,48.19,48.34,48.15,48.29,4400.0,48.19,48.34,48.15,48.29,4400.0
2016-04-15 10:00:00,48.3,48.39,48.27,48.39,7899.0,48.3,48.39,48.27,48.39,7899.0
2016-04-15 10:10:00,48.34,48.48,48.29,48.38,13366.0,48.34,48.48,48.29,48.38,13366.0
2016-04-15 10:20:00,48.38,48.41,48.3,48.35,13647.0,48.38,48.41,48.3,48.35,13647.0
2016-04-15 10:30:00,48.34,48.47,48.33,48.37,7344.0,48.34,48.47,48.33,48.37,7344.0
2016-04-15 10:40:00,48.37,48.42,48.36,48.41,5900.0,48.37,48.42,48.36,48.41,5900.0
2016-04-15 10:50:00,48.41,48.47,48.38,48.46,5900.0,48.41,48.47,48.38,48.46,5900.0
2016-04-15 11:00:00,48.47,48.47,48.42,48.46,11697.0,48.47,48.47,48.42,48.46,11697.0
2016-04-15 11:10:00,48.44,48.44,48.37,48.38,5119.0,48.44,48.44,48.37,48.38,5119.0
2016-04-15 11:20:00,48.37,48.5,48.37,48.47,12427.0,48.37,48.5,48.37,48.47,12427.0
2016-04-15 11:30:00,48.46,48.46,48.39,48.39,5600.0,48.46,48.46,48.39,48.39,5600.0
2016-04-15 11:40:00,48.4,48.44,48.39,48.43,9702.0,48.4,48.44,48.39,48.43,9702.0
2016-04-15 11:50:00,48.41,48.44,48.4,48.43,10300.0,48.41,48.44,48.4,48.43,10300.0
2016-04-15 12:00:00,48.41,48.43,48.31,48.38,38890.0,48.41,48.43,48.31,48.38,38890.0
2016-04-15 12:10:00,48.38,48.42,48.38,48.41,7632.0,48.38,48.42,48.38,48.41,7632.0
2016-04-15 12:20:00,48.41,48.45,48.41,48.44,9782.0,48.41,48.45,48.41,48.44,9782.0
2016-04-15 12:30:00,48.45,48.46,48.39,48.44,19712.0,48.45,48.46,48.39,48.44,19712.0
2016-04-15 12:40:00,48.45,48.49,48.45,48.49,3727.0,48.45,48.49,48.45,48.49,3727.0
2016-04-15 12:50:00,48.48,48.49,48.45,48.45,8199.0,48.48,48.49,48.45,48.45,8199.0
2016-04-15 13:00:00,48.44,48.46,48.38,48.42,19853.0,48.44,48.46,48.38,48.42,19853.0
2016-04-15 13:10:00,48.41,48.44,48.37,48.41,29195.0,48.41,48.44,48.37,48.41,29195.0
2016-04-15 13:20:00,48.39,48.42,48.39,48.42,9056.0,48.39,48.42,48.39,48.42,9056.0
2016-04-15 13:30:00,48.42,48.43,48.35,48.35,12078.0,48.42,48.43,48.35,48.35,12078.0
2016-04-15 13:40:00,48.36,48.42,48.36,48.41,11325.0,48.36,48.42,48.36,48.41,11325.0
2016-04-15 13:50:00,48.42,48.42,48.4,48.41,15130.0,48.42,48.42,48.4,48.41,15130.0
2016-04-15 14:00:00,48.41,48.43,48.4,48.43,9799.0,48.41,48.43,48.4,48.43,9799.0
2016-04-15 14:10:00,48.43,48.43,48.37,48.39,5968.0,48.43,48.43,48.37,48.39,5968.0
2016-04-15 14:20:00,48.4,48.45,48.4,48.42,11323.0,48.4,48.45,48.4,48.42,11323.0
2016-04-15 14:30:00,48.44,48.48,48.4,48.46,26195.0,48.44,48.48,48.4,48.46,26195.0
2016-04-15 14:40:00,48.47,48.47,48.4,48.4,13014.0,48.47,48.47,48.4,48.4,13014.0
2016-04-15 14:50:00,48.41,48.45,48.4,48.43,7299.0,48.41,48.45,48.4,48.43,7299.0
2016-04-15 15:00:00,48.46,48.49,48.43,48.47,12646.0,48.46,48.49,48.43,48.47,12646.0
2016-04-15 15:10:00,48.45,48.46,48.37,48.39,22460.0,48.45,48.46,48.37,48.39,22460.0
2016-04-15 15:20:00,48.38,48.42,48.37,48.41,26581.0,48.38,48.42,48.37,48.41,26581.0
2016-04-15 15:30:00,48.43,48.44,48.36,48.38,20553.0,48.43,48.44,48.36,48.38,20553.0
2016-04-15 15:40:00,48.38,48.4,48.33,48.34,22261.0,48.38,48.4,48.33,48.34,22261.0
2016-04-15 15:50:00,48.32,48.41,48.29,48.38,131898.0,48.32,48.41,48.29,48.38,131898.0
2016-04-18 09:30:00,48.22,48.44,47.85,48.37,11721.0,48.22,48.44,47.85,48.37,11721.0
2016-04-18 09:40:00,48.39,48.48,48.34,48.46,7733.0,48.39,48.48,48.34,48.46,7733.0
2016-04-18 09:50:00,48.49,48.61,48.49,48.6,6802.0,48.49,48.61,48.49,48.6,6802.0
2016-04-18 10:00:00,48.54,48.79,48.5,48.75,8567.0,48.54,48.79,48.5,48.75,8567.0
2016-04-18 10:10:00,48.8,48.8,48.66,48.72,6303.0,48.8,48.8,48.66,48.72,6303.0
2016-04-18 10:20:00,48.71,48.79,48.69,48.72,4965.0,48.71,48.79,48.69,48.72,4965.0
2016-04-18 10:30:00,48.74,48.83,48.7,48.75,9213.0,48.74,48.83,48.7,48.75,9213.0
2016-04-18 10:40:00,48.73,48.81,48.65,48.71,10847.0,48.73,48.81,48.65,48.71,10847.0
2016-04-18 10:50:00,48.7,48.76,48.67,48.69,5166.0,48.7,48.76,48.67,48.69,5166.0
2016-04-18 11:00:00,48.69,48.75,48.66,48.69,5000.0,48.69,48.75,48.66,48.69,5000.0
2016-04-18 11:10:00,48.7,48.74,48.64,48.64,4400.0,48.7,48.74,48.64,48.64,4400.0
2016-04-18 11:20:00,48.64,48.76,48.64,48.66,3800.0,48.64,48.76,48.64,48.66,3800.0
2016-04-18 11:30:00,48.64,48.71,48.61,48.68,12853.0,48.64,48.71,48.61,48.68,12853.0
2016-04-18 11:40:00,48.66,48.74,48.63,48.72,3200.0,48.66,48.74,48.63,48.72,3200.0
2016-04-18 11:50:00,48.67,48.74,48.64,48.74,5150.0,48.67,48.74,48.64,48.74,5150.0
2016-04-18 12:00:00,48.75,48.8,48.73,48.77,4655.0,48.75,48.8,48.73,48.77,4655.0
2016-04-18 12:10:00,48.79,48.83,48.76,48.79,7506.0,48.79,48.83,48.76,48.79,7506.0
2016-04-18 12:20:00,48.77,48.88,48.77,48.88,7301.0,48.77,48.88,48.77,48.88,7301.0
2016-04-18 12:30:00,48.88,48.92,48.83,48.85,6334.0,48.88,48.92,48.83,48.85,6334.0
2016-04-18 12:40:00,48.85,48.89,48.81,48.84,3660.0,48.85,48.89,48.81,48.84,3660.0
2016-04-18 12:50:00,48.83,48.84,48.77,48.77,3348.0,48.83,48.84,48.77,48.77,3348.0
2016-04-18 13:00:00,48.77,48.77,48.73,48.77,2200.0,48.77,48.77,48.73,48.77,2200.0
2016-04-18 13:10:00,48.77,48.8,48.7,48.72,4000.0,48.77,48.8,48.7,48.72,4000.0
2016-04-18 13:20:00,48.73,48.8,48.69,48.8,2031.0,48.73,48.8,48.69,48.8,2031.0
2016-04-18 13:30:00,48.8,48.81,48.76,48.79,4300.0,48.8,48.81,48.76,48.79,4300.0
2016-04-18 13:40:00,48.77,48.89,48.77,48.84,7898.0,48.77,48.89,48.77,48.84,7898.0
2016-04-18 13:50:00,48.84,48.93,48.81,48.92,6501.0,48.84,48.93,48.81,48.92,6501.0
2016-04-18 14:00:00,48.9,48.96,48.87,48.94,10759.0,48.9,48.96,48.87,48.94,10759.0
2016-04-18 14:10:00,48.93,48.97,48.91,48.93,5539.0,48.93,48.97,48.91,48.93,5539.0
2016-04-18 14:20:00,48.93,48.99,48.92,48.93,6276.0,48.93,48.99,48.92,48.93,6276.0
2016-04-18 14:30:00,48.93,48.96,48.89,48.94,5108.0,48.93,48.96,48.89,48.94,5108.0
2016-04-18 14:40:00,48.94,48.97,48.93,48.96,3399.0,48.94,48.97,48.93,48.96,3399.0
2016-04-18 14:50:00,48.96,48.98,48.9,48.92,4500.0,48.96,48.98,48.9,48.92,4500.0
2016-04-18 15:00:00,48.94,48.98,48.91,48.95,9200.0,48.94,48.98,48.91,48.95,9200.0
2016-04-18 15:10:00,48.95,48.95,48.86,48.86,5263.0,48.95,48.95,48.86,48.86,5263.0
2016-04-18 15:20:00,48.86,48.89,48.84,48.84,6517.0,48.86,48.89,48.84,48.84,6517.0
2016-04-18 15:30:00,48.84,48.88,48.83,48.87,11243.0,48.84,48.88,48.83,48.87,11243.0
2016-04-18 15:40:00,48.87,48.91,48.81,48.84,24808.0,48.87,48.91,48.81,48.84,24808.0
2016-04-18 15:50:00,48.85,48.88,48.81,48.86,45208.0,48.85,48.88,48.81,48.86,45208.0
2016-04-19 09:30:00,49.0,49.09,48.78,49.03,20203.0,49.0,49.09,48.78,49.03,20203.0
2016-04-19 09:40:00,49.01,49.1,48.91,48.97,6700.0,49.01,49.1,48.91,48.97,6700.0
2016-04-19 09:50:00,49.0,49.06,48.95,48.99,11285.0,49.0,49.06,48.95,48.99,11285.0
2016-04-19 10:00:00,49.04,49.1,48.97,49.0,5147.0,49.04,49.1,48.97,49.0,5147.0
2016-04-19 10:10:00,49.01,49.16,49.01,49.14,16563.0,49.01,49.16,49.01,49.14,16563.0
2016-04-19 10:20:00,49.14,49.22,49.03,49.07,11811.0,49.14,49.22,49.03,49.07,11811.0
2016-04-19 10:30:00,49.03,49.07,48.97,48.98,8980.0,49.03,49.07,48.97,48.98,8980.0
2016-04-19 10:40:00,48.98,49.05,48.94,48.97,8601.0,48.98,49.05,48.94,48.97,8601.0
2016-04-19 10:50:00,48.98,49.11,48.96,49.11,7718.0,48.98,49.11,48.96,49.11,7718.0
2016-04-19 11:00:00,49.1,49.16,49.07,49.14,4955.0,49.1,49.16,49.07,49.14,4955.0
2016-04-19 11:10:00,49.14,49.19,49.09,49.1,5992.0,49.14,49.19,49.09,49.1,5992.0
2016-04-19 11:20:00,49.1,49.17,49.07,49.08,9964.0,49.1,49.17,49.07,49.08,9964.0
2016-04-19 11:30:00,49.08,49.12,49.05,49.11,3500.0,49.08,49.12,49.05,49.11,3500.0
2016-04-19 11:40:00,49.1,49.15,49.07,49.09,5300.0,49.1,49.15,49.07,49.09,5300.0
2016-04-19 11:50:00,49.08,49.1,48.84,48.84,5750.0,49.08,49.1,48.84,48.84,5750.0
2016-04-19 12:00:00,48.86,48.9,48.8,48.85,13881.0,48.86,48.9,48.8,48.85,13881.0
2016-04-19 12:10:00,48.83,48.93,48.8,48.83,16098.0,48.83,48.93,48.8,48.83,16098.0
2016-04-19 12:20:00,48.82,48.83,48.78,48.81,3770.0,48.82,48.83,48.78,48.81,3770.0
2016-04-19 12:30:00,48.81,48.87,48.81,48.86,5716.0,48.81,48.87,48.81,48.86,5716.0
2016-04-19 12:40:00,48.88,48.88,48.76,48.76,5906.0,48.88,48.88,48.76,48.76,5906.0
2016-04-19 12:50:00,48.78,48.89,48.78,48.88,8500.0,48.78,48.89,48.78,48.88,8500.0
2016-04-19 13:00:00,48.88,48.94,48.88,48.94,4420.0,48.88,48.94,48.88,48.94,4420.0
2016-04-19 13:10:00,48.93,49.01,48.93,48.95,7710.0,48.93,49.01,48.93,48.95,7710.0
2016-04-19 13:20:00,48.95,49.05,48.95,49.05,6212.0,48.95,49.05,48.95,49.05,6212.0
2016-04-19 13:30:00,49.03,49.09,49.01,49.04,8177.0,49.03,49.09,49.01,49.04,8177.0
2016-04-19 13:40:00,49.05,49.07,48.98,49.06,13872.0,49.05,49.07,48.98,49.06,13872.0
2016-04-19 13:50:00,49.04,49.07,49.02,49.06,5358.0,49.04,49.07,49.02,49.06,5358.0
2016-04-19 14:00:00,49.06,49.16,49.06,49.12,26385.0,49.06,49.16,49.06,49.12,26385.0
2016-04-19 14:10:00,49.12,49.15,49.11,49.14,6358.0,49.12,49.15,49.11,49.14,6358.0
2016-04-19 14:20:00,49.13,49.19,49.13,49.14,9085.0,49.13,49.19,49.13,49.14,9085.0
2016-04-19 14:30:00,49.11,49.13,49.04,49.04,6234.0,49.11,49.13,49.04,49.04,6234.0
2016-04-19 14:40:00,49.05,49.13,49.04,49.11,8197.0,49.05,49.13,49.04,49.11,8197.0
2016-04-19 14:50:00,49.11,49.12,49.06,49.1,10598.0,49.11,49.12,49.06,49.1,10598.0
2016-04-19 15:00:00,49.11,49.11,49.05,49.07,11977.0,49.11,49.11,49.05,49.07,11977.0
2016-04-19 15:10:00,49.07,49.18,49.07,49.13,13175.0,49.07,49.18,49.07,49.13,13175.0
2016-04-19 15:20:00,49.13,49.19,49.12,49.14,14427.0,49.13,49.19,49.12,49.14,14427.0
2016-04-19 15:30:00,49.14,49.19,49.05,49.13,37531.0,49.14,49.19,49.05,49.13,37531.0
2016-04-19 15:40:00,49.13,49.15,49.1,49.1,17366.0,49.13,49.15,49.1,49.1,17366.0
2016-04-19 15:50:00,49.11,49.24,49.11,49.24,86828.0,49.11,49.24,49.11,49.24,86828.0
2016-04-20 09:30:00,49.03,49.35,48.86,48.9,28723.0,49.03,49.35,48.86,48.9,28723.0
2016-04-20 09:40:00,48.91,48.91,48.68,48.72,13940.0,48.91,48.91,48.68,48.72,13940.0
2016-04-20 09:50:00,48.75,48.89,48.75,48.83,5400.0,48.75,48.89,48.75,48.83,5400.0
2016-04-20 10:00:00,48.85,48.9,48.77,48.83,9995.0,48.85,48.9,48.77,48.83,9995.0
2016-04-20 10:10:00,48.82,48.92,48.81,48.88,4600.0,48.82,48.92,48.81,48.88,4600.0
2016-04-20 10:20:00,48.88,48.88,48.67,48.68,10810.0,48.88,48.88,48.67,48.68,10810.0
2016-04-20 10:30:00,48.7,48.74,48.56,48.56,13103.0,48.7,48.74,48.56,48.56,13103.0
2016-04-20 10:40:00,48.55,48.59,48.51,48.59,9569.0,48.55,48.59,48.51,48.59,9569.0
2016-04-20 10:50:00,48.56,48.62,48.55,48.58,25645.0,48.56,48.62,48.55,48.58,25645.0
2016-04-20 11:00:00,48.59,48.69,48.53,48.68,13230.0,48.59,48.69,48.53,48.68,13230.0
2016-04-20 11:10:00,48.67,48.7,48.64,48.69,6079.0,48.67,48.7,48.64,48.69,6079.0
2016-04-20 11:20:00,48.7,48.82,48.69,48.8,31530.0,48.7,48.82,48.69,48.8,31530.0
2016-04-20 11:30:00,48.81,48.89,48.8,48.89,5700.0,48.81,48.89,48.8,48.89,5700.0
2016-04-20 11:40:00,48.89,48.93,48.79,48.79,12100.0,48.89,48.93,48.79,48.79,12100.0
2016-04-20 11:50:00,48.79,48.83,48.74,48.8,5600.0,48.79,48.83,48.74,48.8,5600.0
2016-04-20 12:00:00,48.81,48.82,48.75,48.77,4500.0,48.81,48.82,48.75,48.77,4500.0
2016-04-20 12:10:00,48.77,48.78,48.65,48.67,10106.0,48.77,48.78,48.65,48.67,10106.0
2016-04-20 12:20:00,48.66,48.67,48.59,48.64,15089.0,48.66,48.67,48.59,48.64,15089.0
2016-04-20 12:30:00,48.64,48.75,48.64,48.75,3241.0,48.64,48.75,48.64,48.75,3241.0
2016-04-20 12:40:00,48.75,48.77,48.74,48.75,3540.0,48.75,48.77,48.74,48.75,3540.0
2016-04-20 12:50:00,48.74,48.76,48.72,48.76,3813.0,48.74,48.76,48.72,48.76,3813.0
2016-04-20 13:00:00,48.74,48.76,48.62,48.62,3600.0,48.74,48.76,48.62,48.62,3600.0
2016-04-20 13:10:00,48.64,48.68,48.64,48.65,6900.0,48.64,48.68,48.64,48.65,6900.0
2016-04-20 13:20:00,48.67,48.69,48.64,48.66,4600.0,48.67,48.69,48.64,48.66,4600.0
2016-04-20 13:30:00,48.66,48.68,48.62,48.64,3800.0,48.66,48.68,48.62,48.64,3800.0
2016-04-20 13:40:00,48.66,48.74,48.66,48.74,2565.0,48.66,48.74,48.66,48.74,2565.0
2016-04-20 13:50:00,48.74,48.8,48.73,48.77,6988.0,48.74,48.8,48.73,48.77,6988.0
2016-04-20 14:00:00,48.78,48.81,48.75,48.75,6814.0,48.78,48.81,48.75,48.75,6814.0
2016-04-20 14:10:00,48.75,48.8,48.74,48.8,7136.0,48.75,48.8,48.74,48.8,7136.0
2016-04-20 14:20:00,48.8,48.84,48.77,48.8,13458.0,48.8,48.84,48.77,48.8,13458.0
2016-04-20 14:30:00,48.78,48.79,48.73,48.77,12162.0,48.78,48.79,48.73,48.77,12162.0
2016-04-20 14:40:00,48.76,48.8,48.76,48.76,3715.0,48.76,48.8,48.76,48.76,3715.0
2016-04-20 14:50:00,48.76,48.85,48.75,48.84,9081.0,48.76,48.85,48.75,48.84,9081.0
2016-04-20 15:00:00,48.84,48.85,48.77,48.78,29766.0,48.84,48.85,48.77,48.78,29766.0
2016-04-20 15:10:00,48.78,48.8,48.67,48.68,18800.0,48.78,48.8,48.67,48.68,18800.0
2016-04-20 15:20:00,48.69,48.7,48.64,48.64,12843.0,48.69,48.7,48.64,48.64,12843.0
2016-04-20 15:30:00,48.64,48.66,48.59,48.6,17882.0,48.64,48.66,48.59,48.6,17882.0
2016-04-20 15:40:00,48.61,48.61,48.54,48.59,22613.0,48.61,48.61,48.54,48.59,22613.0
2016-04-20 15:50:00,48.6,48.65,48.55,48.58,60317.0,48.6,48.65,48.55,48.58,60317.0
2016-04-21 09:30:00,48.77,48.9,48.54,48.9,9793.0,48.77,48.9,48.54,48.9,9793.0
2016-04-21 09:40:00,48.86,48.94,48.7,48.7,7112.0,48.86,48.94,48.7,48.7,7112.0
2016-04-21 09:50:00,48.68,48.83,48.68,48.82,20761.0,48.68,48.83,48.68,48.82,20761.0
2016-04-21 10:00:00,48.82,48.86,48.74,48.86,7168.0,48.82,48.86,48.74,48.86,7168.0
2016-04-21 10:10:00,48.85,48.99,48.78,48.95,10877.0,48.85,48.99,48.78,48.95,10877.0
2016-04-21 10:20:00,48.92,49.05,48.87,49.05,19094.0,48.92,49.05,48.87,49.05,19094.0
2016-04-21 10:30:00,49.04,49.16,49.01,49.11,8144.0,49.04,49.16,49.01,49.11,8144.0
2016-04-21 10:40:00,49.09,49.16,49.06,49.1,18592.0,49.09,49.16,49.06,49.1,18592.0
2016-04-21 10:50:00,49.1,49.1,48.99,49.0,5145.0,49.1,49.1,48.99,49.0,5145.0
2016-04-21 11:00:00,49.04,49.1,48.98,49.0,4792.0,49.04,49.1,48.98,49.0,4792.0
2016-04-21 11:10:00,48.98,49.08,48.85,48.88,7018.0,48.98,49.08,48.85,48.88,7018.0
2016-04-21 11:20:00,48.87,49.01,48.84,48.97,19854.0,48.87,49.01,48.84,48.97,19854.0
2016-04-21 11:30:00,48.97,49.07,48.97,49.03,16581.0,48.97,49.07,48.97,49.03,16581.0
2016-04-21 11:40:00,49.03,49.08,49.01,49.02,11076.0,49.03,49.08,49.01,49.02,11076.0
2016-04-21 11:50:00,49.01,49.12,49.01,49.04,10268.0,49.01,49.12,49.01,49.04,10268.0
2016-04-21 12:00:00,49.04,49.04,48.92,49.02,33491.0,49.04,49.04,48.92,49.02,33491.0
2016-04-21 12:10:00,49.03,49.08,48.97,49.06,50344.0,49.03,49.08,48.97,49.06,50344.0
2016-04-21 12:20:00,49.07,49.11,49.02,49.06,25416.0,49.07,49.11,49.02,49.06,25416.0
2016-04-21 12:30:00,49.05,49.14,49.05,49.08,5964.0,49.05,49.14,49.05,49.08,5964.0
2016-04-21 12:40:00,49.09,49.17,49.07,49.17,4876.0,49.09,49.17,49.07,49.17,4876.0
2016-04-21 12:50:00,49.16,49.17,49.14,49.14,3997.0,49.16,49.17,49.14,49.14,3997.0
2016-04-21 13:00:00,49.13,49.19,49.11,49.12,7587.0,49.13,49.19,49.11,49.12,7587.0
2016-04-21 13:10:00,49.11,49.2,49.11,49.13,12665.0,49.11,49.2,49.11,49.13,12665.0
2016-04-21 13:20:00,49.14,49.24,49.12,49.21,22333.0,49.14,49.24,49.12,49.21,22333.0
2016-04-21 13:30:00,49.21,49.27,49.2,49.25,14087.0,49.21,49.27,49.2,49.25,14087.0
2016-04-21 13:40:00,49.27,49.3,49.25,49.26,8251.0,49.27,49.3,49.25,49.26,8251.0
2016-04-21 13:50:00,49.26,49.26,49.2,49.2,17206.0,49.26,49.26,49.2,49.2,17206.0
2016-04-21 14:00:00,49.22,49.24,49.13,49.16,5790.0,49.22,49.24,49.13,49.16,5790.0
2016-04-21 14:10:00,49.15,49.22,49.15,49.21,5200.0,49.15,49.22,49.15,49.21,5200.0
2016-04-21 14:20:00,49.2,49.23,49.19,49.21,6395.0,49.2,49.23,49.19,49.21,6395.0
2016-04-21 14:30:00,49.2,49.2,49.15,49.16,7428.0,49.2,49.2,49.15,49.16,7428.0
2016-04-21 14:40:00,49.16,49.17,49.11,49.16,6000.0,49.16,49.17,49.11,49.16,6000.0
2016-04-21 14:50:00,49.17,49.25,49.15,49.19,18120.0,49.17,49.25,49.15,49.19,18120.0
2016-04-21 15:00:00,49.19,49.22,49.19,49.2,9173.0,49.19,49.22,49.19,49.2,9173.0
2016-04-21 15:10:00,49.2,49.31,49.19,49.23,28623.0,49.2,49.31,49.19,49.23,28623.0
2016-04-21 15:20:00,49.21,49.25,49.19,49.19,18173.0,49.21,49.25,49.19,49.19,18173.0
2016-04-21 15:30:00,49.19,49.24,49.16,49.16,19095.0,49.19,49.24,49.16,49.16,19095.0
2016-04-21 15:40:00,49.17,49.24,49.17,49.23,16624.0,49.17,49.24,49.17,49.23,16624.0
2016-04-21 15:50:00,49.22,49.23,49.11,49.11,65743.0,49.22,49.23,49.11,49.11,65743.0
2016-04-22 09:30:00,48.89,49.28,48.58,49.14,13543.0,48.89,49.28,48.58,49.14,13543.0
2016-04-22 09:40:00,49.09,49.12,49.02,49.03,15000.0,49.09,49.12,49.02,49.03,15000.0
2016-04-22 09:50:00,49.07,49.1,49.0,49.07,17665.0,49.07,49.1,49.0,49.07,17665.0
2016-04-22 10:00:00,49.08,49.1,48.93,48.98,48480.0,49.08,49.1,48.93,48.98,48480.0
2016-04-22 10:10:00,48.98,48.98,48.79,48.81,4300.0,48.98,48.98,48.79,48.81,4300.0
2016-04-22 10:20:00,48.79,48.84,48.72,48.83,9470.0,48.79,48.84,48.72,48.83,9470.0
2016-04-22 10:30:00,48.85,48.93,48.84,48.85,10172.0,48.85,48.93,48.84,48.85,10172.0
2016-04-22 10:40:00,48.86,48.86,48.74,48.82,6100.0,48.86,48.86,48.74,48.82,6100.0
2016-04-22 10:50:00,48.79,48.86,48.76,48.76,4900.0,48.79,48.86,48.76,48.76,4900.0
2016-04-22 11:00:00,48.8,48.82,48.73,48.76,3530.0,48.8,48.82,48.73,48.76,3530.0
2016-04-22 11:10:00,48.79,48.79,48.73,48.74,4255.0,48.79,48.79,48.73,48.74,4255.0
2016-04-22 11:20:00,48.73,48.81,48.72,48.72,6678.0,48.73,48.81,48.72,48.72,6678.0
2016-04-22 11:30:00,48.72,48.85,48.72,48.82,8517.0,48.72,48.85,48.72,48.82,8517.0
2016-04-22 11:40:00,48.79,48.82,48.72,48.79,3300.0,48.79,48.82,48.72,48.79,3300.0
2016-04-22 11:50:00,48.84,48.87,48.75,48.84,4965.0,48.84,48.87,48.75,48.84,4965.0
2016-04-22 12:00:00,48.88,48.94,48.87,48.91,3300.0,48.88,48.94,48.87,48.91,3300.0
2016-04-22 12:10:00,48.92,48.95,48.84,48.9,6821.0,48.92,48.95,48.84,48.9,6821.0
2016-04-22 12:20:00,48.9,48.94,48.84,48.85,3812.0,48.9,48.94,48.84,48.85,3812.0
2016-04-22 12:30:00,48.88,48.98,48.88,48.98,3932.0,48.88,48.98,48.88,48.98,3932.0
2016-04-22 12:40:00,48.98,48.98,48.82,48.9,4200.0,48.98,48.98,48.82,48.9,4200.0
2016-04-22 12:50:00,48.9,48.93,48.86,48.91,6882.0,48.9,48.93,48.86,48.91,6882.0
2016-04-22 13:00:00,48.96,49.01,48.95,48.97,5560.0,48.96,49.01,48.95,48.97,5560.0
2016-04-22 13:10:00,48.97,49.0,48.94,48.96,2900.0,48.97,49.0,48.94,48.96,2900.0
2016-04-22 13:20:00,48.93,48.93,48.87,48.9,8340.0,48.93,48.93,48.87,48.9,8340.0
2016-04-22 13:30:00,48.91,48.95,48.88,48.95,5000.0,48.91,48.95,48.88,48.95,5000.0
2016-04-22 13:40:00,48.95,49.06,48.94,48.99,10545.0,48.95,49.06,48.94,48.99,10545.0
2016-04-22 13:50:00,48.97,49.03,48.93,48.93,16709.0,48.97,49.03,48.93,48.93,16709.0
2016-04-22 14:00:00,48.91,49.0,48.91,48.94,6810.0,48.91,49.0,48.91,48.94,6810.0
2016-04-22 14:10:00,48.95,49.04,48.95,49.03,9421.0,48.95,49.04,48.95,49.03,9421.0
2016-04-22 14:20:00,49.01,49.04,49.01,49.03,15134.0,49.01,49.04,49.01,49.03,15134.0
2016-04-22 14:30:00,49.02,49.05,49.0,49.04,6868.0,49.02,49.05,49.0,49.04,6868.0
2016-04-22 14:40:00,49.03,49.06,49.01,49.03,7687.0,49.03,49.06,49.01,49.03,7687.0
2016-04-22 14:50:00,49.03,49.03,48.99,49.02,3681.0,49.03,49.03,48.99,49.02,3681.0
2016-04-22 15:00:00,49.01,49.03,48.96,49.0,9208.0,49.01,49.03,48.96,49.0,9208.0
2016-04-22 15:10:00,49.0,49.03,48.95,48.98,12758.0,49.0,49.03,48.95,48.98,12758.0
2016-04-22 15:20:00,48.98,49.03,48.94,49.03,14300.0,48.98,49.03,48.94,49.03,14300.0
2016-04-22 15:30:00,49.02,49.03,48.98,49.03,19415.0,49.02,49.03,48.98,49.03,19415.0
2016-04-22 15:40:00,49.02,49.08,49.0,49.07,27064.0,49.02,49.08,49.0,49.07,27064.0
2016-04-22 15:50:00,49.07,49.1,49.02,49.05,75808.0,49.07,49.1,49.02,49.05,75808.0
2016-04-25 09:30:00,49.04,49.19,48.9,49.14,9845.0,49.04,49.19,48.9,49.14,9845.0
2016-04-25 09:40:00,49.16,49.16,48.93,48.93,10906.0,49.16,49.16,48.93,48.93,10906.0
2016-04-25 09:50:00,48.9,48.97,48.87,48.96,8200.0,48.9,48.97,48.87,48.96,8200.0
2016-04-25 10:00:00,48.96,49.02,48.92,48.96,14273.0,48.96,49.02,48.92,48.96,14273.0
2016-04-25 10:10:00,48.97,49.03,48.93,48.93,9207.0,48.97,49.03,48.93,48.93,9207.0
2016-04-25 10:20:00,48.93,48.94,48.88,48.93,5200.0,48.93,48.94,48.88,48.93,5200.0
2016-04-25 10:30:00,48.93,48.97,48.89,48.91,6322.0,48.93,48.97,48.89,48.91,6322.0
2016-04-25 10:40:00,48.89,48.96,48.89,48.95,10198.0,48.89,48.96,48.89,48.95,10198.0
2016-04-25 10:50:00,48.94,48.94,48.85,48.86,10134.0,48.94,48.94,48.85,48.86,10134.0
2016-04-25 11:00:00,48.84,48.87,48.81,48.81,7333.0,48.84,48.87,48.81,48.81,7333.0
2016-04-25 11:10:00,48.8,48.88,48.8,48.87,17443.0,48.8,48.88,48.8,48.87,17443.0
2016-04-25 11:20:00,48.86,48.88,48.82,48.88,14460.0,48.86,48.88,48.82,48.88,14460.0
2016-04-25 11:30:00,48.84,48.84,48.75,48.78,3900.0,48.84,48.84,48.75,48.78,3900.0
2016-04-25 11:40:00,48.77,48.85,48.77,48.82,6613.0,48.77,48.85,48.77,48.82,6613.0
2016-04-25 11:50:00,48.81,48.84,48.79,48.8,5000.0,48.81,48.84,48.79,48.8,5000.0
2016-04-25 12:00:00,48.79,48.81,48.74,48.8,7400.0,48.79,48.81,48.74,48.8,7400.0
2016-04-25 12:10:00,48.78,48.81,48.76,48.78,6345.0,48.78,48.81,48.76,48.78,6345.0
2016-04-25 12:20:00,48.77,48.8,48.75,48.78,4854.0,48.77,48.8,48.75,48.78,4854.0
2016-04-25 12:30:00,48.77,48.78,48.71,48.74,7050.0,48.77,48.78,48.71,48.74,7050.0
2016-04-25 12:40:00,48.74,48.75,48.73,48.75,2564.0,48.74,48.75,48.73,48.75,2564.0
2016-04-25 12:50:00,48.75,48.87,48.73,48.75,18533.0,48.75,48.87,48.73,48.75,18533.0
2016-04-25 13:00:00,48.73,48.76,48.71,48.71,11802.0,48.73,48.76,48.71,48.71,11802.0
2016-04-25 13:10:00,48.71,48.79,48.7,48.72,5703.0,48.71,48.79,48.7,48.72,5703.0
2016-04-25 13:20:00,48.73,48.78,48.68,48.75,5462.0,48.73,48.78,48.68,48.75,5462.0
2016-04-25 13:30:00,48.76,48.79,48.74,48.76,10435.0,48.76,48.79,48.74,48.76,10435.0
2016-04-25 13:40:00,48.76,48.8,48.76,48.8,3578.0,48.76,48.8,48.76,48.8,3578.0
2016-04-25 13:50:00,48.8,48.84,48.79,48.79,7089.0,48.8,48.84,48.79,48.79,7089.0
2016-04-25 14:00:00,48.79,48.81,48.71,48.73,4564.0,48.79,48.81,48.71,48.73,4564.0
2016-04-25 14:10:00,48.73,48.77,48.73,48.75,14901.0,48.73,48.77,48.73,48.75,14901.0
2016-04-25 14:20:00,48.75,48.75,48.66,48.71,18292.0,48.75,48.75,48.66,48.71,18292.0
2016-04-25 14:30:00,48.72,48.77,48.71,48.75,33243.0,48.72,48.77,48.71,48.75,33243.0
2016-04-25 14:40:00,48.76,48.78,48.69,48.69,17086.0,48.76,48.78,48.69,48.69,17086.0
2016-04-25 14:50:00,48.69,48.79,48.67,48.79,13303.0,48.69,48.79,48.67,48.79,13303.0
2016-04-25 15:00:00,48.78,48.78,48.73,48.73,8643.0,48.78,48.78,48.73,48.73,8643.0
2016-04-25 15:10:00,48.73,48.77,48.72,48.74,12271.0,48.73,48.77,48.72,48.74,12271.0
2016-04-25 15:20:00,48.74,48.75,48.71,48.72,13969.0,48.74,48.75,48.71,48.72,13969.0
2016-04-25 15:30:00,48.74,48.8,48.73,48.79,21687.0,48.74,48.8,48.73,48.79,21687.0
2016-04-25 15:40:00,48.78,48.81,48.75,48.8,26539.0,48.78,48.81,48.75,48.8,26539.0
2016-04-25 15:50:00,48.8,48.84,48.77,48.84,53919.0,48.8,48.84,48.77,48.84,53919.0
2016-04-26 09:30:00,48.82,49.13,48.51,48.85,14387.0,48.82,49.13,48.51,48.85,14387.0
2016-04-26 09:40:00,48.84,49.05,48.84,48.94,11008.0,48.84,49.05,48.84,48.94,11008.0
2016-04-26 09:50:00,48.95,49.03,48.9,48.91,12800.0,48.95,49.03,48.9,48.91,12800.0
2016-04-26 10:00:00,48.93,48.95,48.82,48.85,10061.0,48.93,48.95,48.82,48.85,10061.0
2016-04-26 10:10:00,48.86,48.93,48.8,48.8,5000.0,48.86,48.93,48.8,48.8,5000.0
2016-04-26 10:20:00,48.8,48.81,48.51,48.51,18560.0,48.8,48.81,48.51,48.51,18560.0
2016-04-26 10:30:00,48.52,48.71,48.52,48.66,9074.0,48.52,48.71,48.52,48.66,9074.0
2016-04-26 10:40:00,48.62,48.69,48.43,48.43,22027.0,48.62,48.69,48.43,48.43,22027.0
2016-04-26 10:50:00,48.44,48.44,48.27,48.27,43725.0,48.44,48.44,48.27,48.27,43725.0
2016-04-26 11:00:00,48.28,48.43,48.26,48.41,17518.0,48.28,48.43,48.26,48.41,17518.0
2016-04-26 11:10:00,48.41,48.45,48.33,48.35,13100.0,48.41,48.45,48.33,48.35,13100.0
2016-04-26 11:20:00,48.35,48.44,48.35,48.39,9737.0,48.35,48.44,48.35,48.39,9737.0
2016-04-26 11:30:00,48.39,48.41,48.33,48.37,9570.0,48.39,48.41,48.33,48.37,9570.0
2016-04-26 11:40:00,48.38,48.45,48.35,48.43,7121.0,48.38,48.45,48.35,48.43,7121.0
2016-04-26 11:50:00,48.41,48.51,48.41,48.46,16810.0,48.41,48.51,48.41,48.46,16810.0
2016-04-26 12:00:00,48.47,48.54,48.47,48.51,15090.0,48.47,48.54,48.47,48.51,15090.0
2016-04-26 12:10:00,48.5,48.62,48.45,48.62,45651.0,48.5,48.62,48.45,48.62,45651.0
2016-04-26 12:20:00,48.62,48.62,48.45,48.5,35660.0,48.62,48.62,48.45,48.5,35660.0
2016-04-26 12:30:00,48.5,48.5,48.4,48.41,14188.0,48.5,48.5,48.4,48.41,14188.0
2016-04-26 12:40:00,48.42,48.46,48.41,48.44,6494.0,48.42,48.46,48.41,48.44,6494.0
2016-04-26 12:50:00,48.44,48.5,48.44,48.45,7756.0,48.44,48.5,48.44,48.45,7756.0
2016-04-26 13:00:00,48.44,48.48,48.41,48.43,10510.0,48.44,48.48,48.41,48.43,10510.0
2016-04-26 13:10:00,48.43,48.5,48.41,48.48,11898.0,48.43,48.5,48.41,48.48,11898.0
2016-04-26 13:20:00,48.48,48.51,48.48,48.5,10663.0,48.48,48.51,48.48,48.5,10663.0
2016-04-26 13:30:00,48.5,48.51,48.45,48.46,14639.0,48.5,48.51,48.45,48.46,14639.0
2016-04-26 13:40:00,48.46,48.46,48.36,48.41,22167.0,48.46,48.46,48.36,48.41,22167.0
2016-04-26 13:50:00,48.4,48.49,48.39,48.48,9733.0,48.4,48.49,48.39,48.48,9733.0
2016-04-26 14:00:00,48.48,48.51,48.44,48.46,10844.0,48.48,48.51,48.44,48.46,10844.0
2016-04-26 14:10:00,48.46,48.51,48.44,48.5,12666.0,48.46,48.51,48.44,48.5,12666.0
2016-04-26 14:20:00,48.48,48.49,48.4,48.4,8362.0,48.48,48.49,48.4,48.4,8362.0
2016-04-26 14:30:00,48.41,48.5,48.41,48.5,8006.0,48.41,48.5,48.41,48.5,8006.0
2016-04-26 14:40:00,48.5,48.5,48.42,48.45,12896.0,48.5,48.5,48.42,48.45,12896.0
2016-04-26 14:50:00,48.44,48.44,48.39,48.4,11000.0,48.44,48.44,48.39,48.4,11000.0
2016-04-26 15:00:00,48.4,48.48,48.39,48.46,15660.0,48.4,48.48,48.39,48.46,15660.0
2016-04-26 15:10:00,48.45,48.46,48.39,48.4,16703.0,48.45,48.46,48.39,48.4,16703.0
2016-04-26 15:20:00,48.39,48.42,48.37,48.42,13969.0,48.39,48.42,48.37,48.42,13969.0
2016-04-26 15:30:00,48.41,48.47,48.41,48.44,23299.0,48.41,48.47,48.41,48.44,23299.0
2016-04-26 15:40:00,48.44,48.54,48.43,48.53,34323.0,48.44,48.54,48.43,48.53,34323.0
2016-04-26 15:50:00,48.53,48.57,48.47,48.49,64724.0,48.53,48.57,48.47,48.49,64724.0
2016-04-27 09:30:00,48.5,48.81,48.5,48.73,11863.0,48.5,48.81,48.5,48.73,11863.0
2016-04-27 09:40:00,48.71,48.8,48.61,48.7,9570.0,48.71,48.8,48.61,48.7,9570.0
2016-04-27 09:50:00,48.69,48.71,48.57,48.69,14603.0,48.69,48.71,48.57,48.69,14603.0
2016-04-27 10:00:00,48.7,48.79,48.55,48.55,7102.0,48.7,48.79,48.55,48.55,7102.0
2016-04-27 10:10:00,48.63,48.63,48.42,48.48,4436.0,48.63,48.63,48.42,48.48,4436.0
2016-04-27 10:20:00,48.46,48.49,48.28,48.38,17899.0,48.46,48.49,48.28,48.38,17899.0
2016-04-27 10:30:00,48.37,48.49,48.32,48.42,9605.0,48.37,48.49,48.32,48.42,9605.0
2016-04-27 10:40:00,48.39,48.39,48.33,48.35,7690.0,48.39,48.39,48.33,48.35,7690.0
2016-04-27 10:50:00,48.41,48.58,48.41,48.55,6100.0,48.41,48.58,48.41,48.55,6100.0
2016-04-27 11:00:00,48.54,48.54,48.48,48.52,7255.0,48.54,48.54,48.48,48.52,7255.0
2016-04-27 11:10:00,48.52,48.56,48.49,48.56,5898.0,48.52,48.56,48.49,48.56,5898.0
2016-04-27 11:20:00,48.56,48.61,48.53,48.56,6942.0,48.56,48.61,48.53,48.56,6942.0
2016-04-27 11:30:00,48.56,48.62,48.53,48.62,10766.0,48.56,48.62,48.53,48.62,10766.0
2016-04-27 11:40:00,48.66,48.66,48.53,48.56,10168.0,48.66,48.66,48.53,48.56,10168.0
2016-04-27 11:50:00,48.55,48.61,48.54,48.58,6847.0,48.55,48.61,48.54,48.58,6847.0
2016-04-27 12:00:00,48.56,48.6,48.53,48.59,6478.0,48.56,48.6,48.53,48.59,6478.0
2016-04-27 12:10:00,48.57,48.57,48.45,48.46,5533.0,48.57,48.57,48.45,48.46,5533.0
2016-04-27 12:20:00,48.46,48.54,48.43,48.47,4515.0,48.46,48.54,48.43,48.47,4515.0
2016-04-27 12:30:00,48.46,48.51,48.45,48.51,4249.0,48.46,48.51,48.45,48.51,4249.0
2016-04-27 12:40:00,48.51,48.51,48.44,48.47,4739.0,48.51,48.51,48.44,48.47,4739.0
2016-04-27 12:50:00,48.47,48.51,48.46,48.46,5432.0,48.47,48.51,48.46,48.46,5432.0
2016-04-27 13:00:00,48.47,48.5,48.44,48.44,5645.0,48.47,48.5,48.44,48.44,5645.0
2016-04-27 13:10:00,48.44,48.46,48.37,48.45,9116.0,48.44,48.46,48.37,48.45,9116.0
2016-04-27 13:20:00,48.43,48.43,48.29,48.3,9900.0,48.43,48.43,48.29,48.3,9900.0
2016-04-27 13:30:00,48.3,48.38,48.28,48.32,6444.0,48.3,48.38,48.28,48.32,6444.0
2016-04-27 13:40:00,48.33,48.4,48.32,48.4,8572.0,48.33,48.4,48.32,48.4,8572.0
2016-04-27 13:50:00,48.39,48.43,48.35,48.37,4462.0,48.39,48.43,48.35,48.37,4462.0
2016-04-27 14:00:00,48.37,48.47,48.27,48.47,5907.0,48.37,48.47,48.27,48.47,5907.0
2016-04-27 14:10:00,48.48,48.52,48.47,48.52,5667.0,48.48,48.52,48.47,48.52,5667.0
2016-04-27 14:20:00,48.52,48.53,48.44,48.49,6540.0,48.52,48.53,48.44,48.49,6540.0
2016-04-27 14:30:00,48.48,48.5,48.39,48.41,6789.0,48.48,48.5,48.39,48.41,6789.0
2016-04-27 14:40:00,48.39,48.5,48.39,48.5,5076.0,48.39,48.5,48.39,48.5,5076.0
2016-04-27 14:50:00,48.49,48.53,48.48,48.52,5802.0,48.49,48.53,48.48,48.52,5802.0
2016-04-27 15:00:00,48.52,48.56,48.51,48.52,18814.0,48.52,48.56,48.51,48.52,18814.0
2016-04-27 15:10:00,48.52,48.63,48.52,48.63,15439.0,48.52,48.63,48.52,48.63,15439.0
2016-04-27 15:20:00,48.63,48.66,48.58,48.62,6655.0,48.63,48.66,48.58,48.62,6655.0
2016-04-27 15:30:00,48.62,48.67,48.61,48.67,7900.0,48.62,48.67,48.61,48.67,7900.0
2016-04-27 15:40:00,48.67,48.69,48.62,48.69,17992.0,48.67,48.69,48.62,48.69,17992.0
2016-04-27 15:50:00,48.69,48.7,48.6,48.61,28148.0,48.69,48.7,48.6,48.61,28148.0
2016-04-28 09:30:00,48.39,48.92,48.05,48.39,35248.0,48.39,48.92,48.05,48.39,35248.0
2016-04-28 09:40:00,48.46,48.65,48.42,48.58,13103.0,48.46,48.65,48.42,48.58,13103.0
2016-04-28 09:50:00,48.61,48.64,48.42,48.42,13623.0,48.61,48.64,48.42,48.42,13623.0
2016-04-28 10:00:00,48.43,48.54,48.43,48.46,11766.0,48.43,48.54,48.43,48.46,11766.0
2016-04-28 10:10:00,48.46,48.54,48.41,48.49,17100.0,48.46,48.54,48.41,48.49,17100.0
2016-04-28 10:20:00,48.46,48.58,48.45,48.52,6353.0,48.46,48.58,48.45,48.52,6353.0
2016-04-28 10:30:00,48.52,48.53,48.42,48.52,10500.0,48.52,48.53,48.42,48.52,10500.0
2016-04-28 10:40:00,48.52,48.71,48.5,48.69,7600.0,48.52,48.71,48.5,48.69,7600.0
2016-04-28 10:50:00,48.68,48.77,48.64,48.77,10591.0,48.68,48.77,48.64,48.77,10591.0
2016-04-28 11:00:00,48.77,48.8,48.75,48.77,9908.0,48.77,48.8,48.75,48.77,9908.0
2016-04-28 11:10:00,48.77,48.85,48.73,48.8,13425.0,48.77,48.85,48.73,48.8,13425.0
2016-04-28 11:20:00,48.79,48.9,48.79,48.89,6697.0,48.79,48.9,48.79,48.89,6697.0
2016-04-28 11:30:00,48.88,48.92,48.84,48.9,9222.0,48.88,48.92,48.84,48.9,9222.0
2016-04-28 11:40:00,48.91,48.92,48.86,48.86,4432.0,48.91,48.92,48.86,48.86,4432.0
2016-04-28 11:50:00,48.86,48.88,48.79,48.82,5300.0,48.86,48.88,48.79,48.82,5300.0
2016-04-28 12:00:00,48.84,48.86,48.79,48.82,2700.0,48.84,48.86,48.79,48.82,2700.0
2016-04-28 12:10:00,48.84,48.84,48.75,48.75,4000.0,48.84,48.84,48.75,48.75,4000.0
2016-04-28 12:20:00,48.74,48.76,48.69,48.71,3510.0,48.74,48.76,48.69,48.71,3510.0
2016-04-28 12:30:00,48.71,48.71,48.63,48.65,4590.0,48.71,48.71,48.63,48.65,4590.0
2016-04-28 12:40:00,48.63,48.72,48.63,48.68,3200.0,48.63,48.72,48.63,48.68,3200.0
2016-04-28 12:50:00,48.68,48.74,48.65,48.73,4970.0,48.68,48.74,48.65,48.73,4970.0
2016-04-28 13:00:00,48.73,48.74,48.62,48.68,11357.0,48.73,48.74,48.62,48.68,11357.0
2016-04-28 13:10:00,48.68,48.71,48.55,48.63,22800.0,48.68,48.71,48.55,48.63,22800.0
2016-04-28 13:20:00,48.63,48.74,48.6,48.74,7800.0,48.63,48.74,48.6,48.74,7800.0
2016-04-28 13:30:00,48.73,48.73,48.68,48.7,5207.0,48.73,48.73,48.68,48.7,5207.0
2016-04-28 13:40:00,48.71,48.71,48.63,48.66,4924.0,48.71,48.71,48.63,48.66,4924.0
2016-04-28 13:50:00,48.67,48.7,48.56,48.57,6126.0,48.67,48.7,48.56,48.57,6126.0
2016-04-28 14:00:00,48.55,48.64,48.55,48.64,5100.0,48.55,48.64,48.55,48.64,5100.0
2016-04-28 14:10:00,48.64,48.67,48.59,48.64,6517.0,48.64,48.67,48.59,48.64,6517.0
2016-04-28 14:20:00,48.59,48.63,48.53,48.63,5000.0,48.59,48.63,48.53,48.63,5000.0
2016-04-28 14:30:00,48.62,48.62,48.57,48.59,3054.0,48.62,48.62,48.57,48.59,3054.0
2016-04-28 14:40:00,48.58,48.6,48.47,48.5,3750.0,48.58,48.6,48.47,48.5,3750.0
2016-04-28 14:50:00,48.52,48.52,48.44,48.5,4325.0,48.52,48.52,48.44,48.5,4325.0
2016-04-28 15:00:00,48.49,48.49,48.37,48.37,6500.0,48.49,48.49,48.37,48.37,6500.0
2016-04-28 15:10:00,48.37,48.39,48.27,48.27,11743.0,48.37,48.39,48.27,48.27,11743.0
2016-04-28 15:20:00,48.28,48.38,48.21,48.22,54664.0,48.28,48.38,48.21,48.22,54664.0
2016-04-28 15:30:00,48.21,48.29,48.21,48.26,12992.0,48.21,48.29,48.21,48.26,12992.0
2016-04-28 15:40:00,48.25,48.36,48.25,48.29,14960.0,48.25,48.36,48.25,48.29,14960.0
2016-04-28 15:50:00,48.27,48.29,48.16,48.25,34882.0,48.27,48.29,48.16,48.25,34882.0
2016-04-29 09:30:00,48.08,48.13,48.02,48.1,9827.0,48.08,48.13,48.02,48.1,9827.0
2016-04-29 09:40:00,48.14,48.14,47.81,47.83,6400.0,48.14,48.14,47.81,47.83,6400.0
2016-04-29 09:50:00,47.78,47.92,47.78,47.91,6021.0,47.78,47.92,47.78,47.91,6021.0
2016-04-29 10:00:00,47.87,47.87,47.75,47.77,2740.0,47.87,47.87,47.75,47.77,2740.0
2016-04-29 10:10:00,47.84,47.9,47.67,47.68,13070.0,47.84,47.9,47.67,47.68,13070.0
2016-04-29 10:20:00,47.69,47.76,47.63,47.71,13211.0,47.69,47.76,47.63,47.71,13211.0
2016-04-29 10:30:00,47.7,47.89,47.68,47.87,12325.0,47.7,47.89,47.68,47.87,12325.0
2016-04-29 10:40:00,47.87,47.88,47.71,47.72,7844.0,47.87,47.88,47.71,47.72,7844.0
2016-04-29 10:50:00,47.73,47.73,47.56,47.6,8245.0,47.73,47.73,47.56,47.6,8245.0
2016-04-29 11:00:00,47.57,47.57,47.48,47.55,6730.0,47.57,47.57,47.48,47.55,6730.0
2016-04-29 11:10:00,47.54,47.54,47.39,47.39,24269.0,47.54,47.54,47.39,47.39,24269.0
2016-04-29 11:20:00,47.4,47.4,47.28,47.28,15280.0,47.4,47.4,47.28,47.28,15280.0
2016-04-29 11:30:00,47.29,47.4,47.21,47.29,43586.0,47.29,47.4,47.21,47.29,43586.0
2016-04-29 11:40:00,47.28,47.33,47.24,47.31,17791.0,47.28,47.33,47.24,47.31,17791.0
2016-04-29 11:50:00,47.31,47.41,47.27,47.38,42758.0,47.31,47.41,47.27,47.38,42758.0
2016-04-29 12:00:00,47.38,47.47,47.35,47.44,14625.0,47.38,47.47,47.35,47.44,14625.0
2016-04-29 12:10:00,47.43,47.47,47.4,47.46,11027.0,47.43,47.47,47.4,47.46,11027.0
2016-04-29 12:20:00,47.46,47.47,47.38,47.39,16122.0,47.46,47.47,47.38,47.39,16122.0
2016-04-29 12:30:00,47.38,47.42,47.38,47.41,5664.0,47.38,47.42,47.38,47.41,5664.0
2016-04-29 12:40:00,47.41,47.41,47.35,47.38,7493.0,47.41,47.41,47.35,47.38,7493.0
2016-04-29 12:50:00,47.39,47.41,47.37,47.4,17300.0,47.39,47.41,47.37,47.4,17300.0
2016-04-29 13:00:00,47.4,47.44,47.39,47.42,12252.0,47.4,47.44,47.39,47.42,12252.0
2016-04-29 13:10:00,47.42,47.49,47.41,47.49,19722.0,47.42,47.49,47.41,47.49,19722.0
2016-04-29 13:20:00,47.5,47.58,47.49,47.57,6059.0,47.5,47.58,47.49,47.57,6059.0
2016-04-29 13:30:00,47.58,47.58,47.5,47.5,12403.0,47.58,47.58,47.5,47.5,12403.0
2016-04-29 13:40:00,47.5,47.51,47.47,47.48,12708.0,47.5,47.51,47.47,47.48,12708.0
2016-04-29 13:50:00,47.49,47.5,47.42,47.42,5249.0,47.49,47.5,47.42,47.42,5249.0
2016-04-29 14:00:00,47.41,47.5,47.41,47.44,7593.0,47.41,47.5,47.41,47.44,7593.0
2016-04-29 14:10:00,47.43,47.43,47.33,47.41,8131.0,47.43,47.43,47.33,47.41,8131.0
2016-04-29 14:20:00,47.4,47.42,47.36,47.39,6558.0,47.4,47.42,47.36,47.39,6558.0
2016-04-29 14:30:00,47.39,47.41,47.36,47.37,9544.0,47.39,47.41,47.36,47.37,9544.0
2016-04-29 14:40:00,47.36,47.38,47.32,47.37,11905.0,47.36,47.38,47.32,47.37,11905.0
2016-04-29 14:50:00,47.37,47.37,47.27,47.3,25007.0,47.37,47.37,47.27,47.3,25007.0
2016-04-29 15:00:00,47.28,47.38,47.27,47.38,26098.0,47.28,47.38,47.27,47.38,26098.0
2016-04-29 15:10:00,47.38,47.4,47.36,47.37,46763.0,47.38,47.4,47.36,47.37,46763.0
2016-04-29 15:20:00,47.38,47.4,47.36,47.36,27016.0,47.38,47.4,47.36,47.36,27016.0
2016-04-29 15:30:00,47.36,47.45,47.35,47.42,30395.0,47.36,47.45,47.35,47.42,30395.0
2016-04-29 15:40:00,47.42,47.52,47.42,47.47,30680.0,47.42,47.52,47.42,47.47,30680.0
2016-04-29 15:50:00,47.48,47.57,47.47,47.52,225108.0,47.48,47.57,47.47,47.52,225108.0
2016-05-02 09:30:00,47.52,47.85,47.52,47.85,12449.0,47.52,47.85,47.52,47.85,12449.0
2016-05-02 09:40:00,47.87,48.07,47.82,47.92,11905.0,47.87,48.07,47.82,47.92,11905.0
2016-05-02 09:50:00,47.9,48.0,47.87,47.88,6818.0,47.9,48.0,47.87,47.88,6818.0
2016-05-02 10:00:00,47.88,48.01,47.83,48.01,11150.0,47.88,48.01,47.83,48.01,11150.0
2016-05-02 10:10:00,48.01,48.08,47.97,48.06,6124.0,48.01,48.08,47.97,48.06,6124.0
2016-05-02 10:20:00,48.06,48.08,47.96,48.0,7350.0,48.06,48.08,47.96,48.0,7350.0
2016-05-02 10:30:00,48.04,48.11,47.9,47.9,6281.0,48.04,48.11,47.9,47.9,6281.0
2016-05-02 10:40:00,47.92,48.07,47.89,48.07,4500.0,47.92,48.07,47.89,48.07,4500.0
2016-05-02 10:50:00,48.04,48.06,47.92,47.95,6409.0,48.04,48.06,47.92,47.95,6409.0
2016-05-02 11:00:00,47.94,47.98,47.91,47.98,6584.0,47.94,47.98,47.91,47.98,6584.0
2016-05-02 11:10:00,48.03,48.09,48.01,48.05,9883.0,48.03,48.09,48.01,48.05,9883.0
2016-05-02 11:20:00,48.07,48.1,48.01,48.1,12438.0,48.07,48.1,48.01,48.1,12438.0
2016-05-02 11:30:00,48.15,48.21,48.07,48.21,7400.0,48.15,48.21,48.07,48.21,7400.0
2016-05-02 11:40:00,48.19,48.19,48.07,48.13,8016.0,48.19,48.19,48.07,48.13,8016.0
2016-05-02 11:50:00,48.13,48.18,48.05,48.09,8272.0,48.13,48.18,48.05,48.09,8272.0
2016-05-02 12:00:00,48.09,48.16,48.05,48.16,8244.0,48.09,48.16,48.05,48.16,8244.0
2016-05-02 12:10:00,48.13,48.17,48.11,48.12,7079.0,48.13,48.17,48.11,48.12,7079.0
2016-05-02 12:20:00,48.13,48.18,48.13,48.14,8402.0,48.13,48.18,48.13,48.14,8402.0
2016-05-02 12:30:00,48.13,48.2,48.12,48.2,10336.0,48.13,48.2,48.12,48.2,10336.0
2016-05-02 12:40:00,48.19,48.27,48.18,48.27,9105.0,48.19,48.27,48.18,48.27,9105.0
2016-05-02 12:50:00,48.26,48.3,48.21,48.25,15026.0,48.26,48.3,48.21,48.25,15026.0
2016-05-02 13:00:00,48.27,48.27,48.22,48.22,8986.0,48.27,48.27,48.22,48.22,8986.0
2016-05-02 13:10:00,48.21,48.39,48.21,48.33,9631.0,48.21,48.39,48.21,48.33,9631.0
2016-05-02 13:20:00,48.34,48.39,48.33,48.38,5396.0,48.34,48.39,48.33,48.38,5396.0
2016-05-02 13:30:00,48.39,48.39,48.34,48.34,6700.0,48.39,48.39,48.34,48.34,6700.0
2016-05-02 13:40:00,48.35,48.43,48.35,48.39,10228.0,48.35,48.43,48.35,48.39,10228.0
2016-05-02 13:50:00,48.39,48.43,48.38,48.41,8794.0,48.39,48.43,48.38,48.41,8794.0
2016-05-02 14:00:00,48.42,48.52,48.39,48.51,12145.0,48.42,48.52,48.39,48.51,12145.0
2016-05-02 14:10:00,48.5,48.56,48.48,48.55,21235.0,48.5,48.56,48.48,48.55,21235.0
2016-05-02 14:20:00,48.55,48.61,48.54,48.61,19768.0,48.55,48.61,48.54,48.61,19768.0
2016-05-02 14:30:00,48.61,48.63,48.59,48.61,13852.0,48.61,48.63,48.59,48.61,13852.0
2016-05-02 14:40:00,48.6,48.69,48.6,48.67,16127.0,48.6,48.69,48.6,48.67,16127.0
2016-05-02 14:50:00,48.67,48.7,48.62,48.64,15240.0,48.67,48.7,48.62,48.64,15240.0
2016-05-02 15:00:00,48.64,48.69,48.63,48.68,22033.0,48.64,48.69,48.63,48.68,22033.0
2016-05-02 15:10:00,48.69,48.71,48.67,48.7,13837.0,48.69,48.71,48.67,48.7,13837.0
2016-05-02 15:20:00,48.7,48.73,48.69,48.72,18096.0,48.7,48.73,48.69,48.72,18096.0
2016-05-02 15:30:00,48.71,48.72,48.6,48.71,22811.0,48.71,48.72,48.6,48.71,22811.0
2016-05-02 15:40:00,48.7,48.81,48.69,48.79,44899.0,48.7,48.81,48.69,48.79,44899.0
2016-05-02 15:50:00,48.79,48.79,48.64,48.66,120876.0,48.79,48.79,48.64,48.66,120876.0
2016-05-03 09:30:00,48.28,48.48,47.95,48.4,11401.0,48.28,48.48,47.95,48.4,11401.0
2016-05-03 09:40:00,48.38,48.47,48.21,48.27,8723.0,48.38,48.47,48.21,48.27,8723.0
2016-05-03 09:50:00,48.24,48.31,48.19,48.27,8864.0,48.24,48.31,48.19,48.27,8864.0
2016-05-03 10:00:00,48.26,48.27,48.06,48.17,16338.0,48.26,48.27,48.06,48.17,16338.0
2016-05-03 10:10:00,48.17,48.29,48.11,48.29,7544.0,48.17,48.29,48.11,48.29,7544.0
2016-05-03 10:20:00,48.31,48.34,48.25,48.29,4000.0,48.31,48.34,48.25,48.29,4000.0
2016-05-03 10:30:00,48.3,48.3,48.2,48.21,3100.0,48.3,48.3,48.2,48.21,3100.0
2016-05-03 10:40:00,48.24,48.24,48.16,48.22,6995.0,48.24,48.24,48.16,48.22,6995.0
2016-05-03 10:50:00,48.19,48.22,48.16,48.16,2384.0,48.19,48.22,48.16,48.16,2384.0
2016-05-03 11:00:00,48.18,48.31,48.16,48.3,8698.0,48.18,48.31,48.16,48.3,8698.0
2016-05-03 11:10:00,48.3,48.34,48.25,48.26,7944.0,48.3,48.34,48.25,48.26,7944.0
2016-05-03 11:20:00,48.23,48.31,48.22,48.22,10499.0,48.23,48.31,48.22,48.22,10499.0
2016-05-03 11:30:00,48.18,48.21,48.15,48.16,8106.0,48.18,48.21,48.15,48.16,8106.0
2016-05-03 11:40:00,48.16,48.27,48.1,48.27,6600.0,48.16,48.27,48.1,48.27,6600.0
2016-05-03 11:50:00,48.29,48.33,48.27,48.3,4376.0,48.29,48.33,48.27,48.3,4376.0
2016-05-03 12:00:00,48.28,48.29,48.21,48.23,4300.0,48.28,48.29,48.21,48.23,4300.0
2016-05-03 12:10:00,48.22,48.26,48.18,48.25,4305.0,48.22,48.26,48.18,48.25,4305.0
2016-05-03 12:20:00,48.27,48.28,48.23,48.27,6737.0,48.27,48.28,48.23,48.27,6737.0
2016-05-03 12:30:00,48.27,48.33,48.27,48.33,12311.0,48.27,48.33,48.27,48.33,12311.0
2016-05-03 12:40:00,48.33,48.42,48.32,48.42,18668.0,48.33,48.42,48.32,48.42,18668.0
2016-05-03 12:50:00,48.44,48.48,48.41,48.41,14294.0,48.44,48.48,48.41,48.41,14294.0
2016-05-03 13:00:00,48.42,48.45,48.37,48.45,8889.0,48.42,48.45,48.37,48.45,8889.0
2016-05-03 13:10:00,48.45,48.48,48.43,48.46,4500.0,48.45,48.48,48.43,48.46,4500.0
2016-05-03 13:20:00,48.48,48.51,48.45,48.47,15690.0,48.48,48.51,48.45,48.47,15690.0
2016-05-03 13:30:00,48.48,48.52,48.45,48.49,8321.0,48.48,48.52,48.45,48.49,8321.0
2016-05-03 13:40:00,48.5,48.53,48.49,48.51,4500.0,48.5,48.53,48.49,48.51,4500.0
2016-05-03 13:50:00,48.51,48.6,48.51,48.57,11475.0,48.51,48.6,48.51,48.57,11475.0
2016-05-03 14:00:00,48.57,48.58,48.45,48.46,6907.0,48.57,48.58,48.45,48.46,6907.0
2016-05-03 14:10:00,48.46,48.49,48.33,48.33,6783.0,48.46,48.49,48.33,48.33,6783.0
2016-05-03 14:20:00,48.33,48.4,48.33,48.38,6600.0,48.33,48.4,48.33,48.38,6600.0
2016-05-03 14:30:00,48.4,48.46,48.38,48.46,10816.0,48.4,48.46,48.38,48.46,10816.0
2016-05-03 14:40:00,48.45,48.45,48.42,48.42,5195.0,48.45,48.45,48.42,48.42,5195.0
2016-05-03 14:50:00,48.41,48.42,48.37,48.38,13408.0,48.41,48.42,48.37,48.38,13408.0
2016-05-03 15:00:00,48.38,48.4,48.37,48.39,13369.0,48.38,48.4,48.37,48.39,13369.0
2016-05-03 15:10:00,48.39,48.39,48.31,48.33,9177.0,48.39,48.39,48.31,48.33,9177.0
2016-05-03 15:20:00,48.33,48.41,48.3,48.35,18628.0,48.33,48.41,48.3,48.35,18628.0
2016-05-03 15:30:00,48.34,48.36,48.31,48.32,15800.0,48.34,48.36,48.31,48.32,15800.0
2016-05-03 15:40:00,48.32,48.39,48.26,48.38,13046.0,48.32,48.39,48.26,48.38,13046.0
2016-05-03 15:50:00,48.38,48.39,48.3,48.31,34749.0,48.38,48.39,48.3,48.31,34749.0
2016-05-04 09:30:00,48.2,48.2,47.97,48.08,9576.0,48.2,48.2,47.97,48.08,9576.0
2016-05-04 09:40:00,48.07,48.07,47.93,48.03,5130.0,48.07,48.07,47.93,48.03,5130.0
2016-05-04 09:50:00,48.09,48.09,47.99,48.02,4000.0,48.09,48.09,47.99,48.02,4000.0
2016-05-04 10:00:00,48.08,48.13,47.96,47.96,2500.0,48.08,48.13,47.96,47.96,2500.0
2016-05-04 10:10:00,48.02,48.13,48.02,48.02,5550.0,48.02,48.13,48.02,48.02,5550.0
2016-05-04 10:20:00,48.01,48.05,47.91,47.92,3300.0,48.01,48.05,47.91,47.92,3300.0
2016-05-04 10:30:00,47.95,48.03,47.9,48.01,4500.0,47.95,48.03,47.9,48.01,4500.0
2016-05-04 10:40:00,47.99,48.05,47.96,48.05,3900.0,47.99,48.05,47.96,48.05,3900.0
2016-05-04 10:50:00,48.05,48.05,47.93,47.95,2200.0,48.05,48.05,47.93,47.95,2200.0
2016-05-04 11:00:00,47.96,48.02,47.94,47.98,5315.0,47.96,48.02,47.94,47.98,5315.0
2016-05-04 11:10:00,47.96,47.98,47.86,47.86,1874.0,47.96,47.98,47.86,47.86,1874.0
2016-05-04 11:20:00,47.88,47.88,47.76,47.8,3175.0,47.88,47.88,47.76,47.8,3175.0
2016-05-04 11:30:00,47.79,47.86,47.76,47.84,3200.0,47.79,47.86,47.76,47.84,3200.0
2016-05-04 11:40:00,47.84,47.89,47.81,47.86,2900.0,47.84,47.89,47.81,47.86,2900.0
2016-05-04 11:50:00,47.85,47.87,47.81,47.87,2801.0,47.85,47.87,47.81,47.87,2801.0
2016-05-04 12:00:00,47.87,47.87,47.82,47.83,2299.0,47.87,47.87,47.82,47.83,2299.0
2016-05-04 12:10:00,47.85,47.94,47.85,47.86,1635.0,47.85,47.94,47.85,47.86,1635.0
2016-05-04 12:20:00,47.85,47.87,47.83,47.84,3000.0,47.85,47.87,47.83,47.84,3000.0
2016-05-04 12:30:00,47.86,47.9,47.84,47.87,3000.0,47.86,47.9,47.84,47.87,3000.0
2016-05-04 12:40:00,47.84,47.86,47.82,47.82,1400.0,47.84,47.86,47.82,47.82,1400.0
2016-05-04 12:50:00,47.83,47.86,47.81,47.81,1077.0,47.83,47.86,47.81,47.81,1077.0
2016-05-04 13:00:00,47.8,47.87,47.8,47.85,2100.0,47.8,47.87,47.8,47.85,2100.0
2016-05-04 13:10:00,47.84,47.85,47.8,47.85,1389.0,47.84,47.85,47.8,47.85,1389.0
2016-05-04 13:20:00,47.85,47.88,47.83,47.87,5456.0,47.85,47.88,47.83,47.87,5456.0
2016-05-04 13:30:00,47.88,47.89,47.84,47.84,3799.0,47.88,47.89,47.84,47.84,3799.0
2016-05-04 13:40:00,47.85,47.85,47.81,47.83,1592.0,47.85,47.85,47.81,47.83,1592.0
2016-05-04 13:50:00,47.84,47.86,47.8,47.8,4341.0,47.84,47.86,47.8,47.8,4341.0
2016-05-04 14:00:00,47.78,47.78,47.7,47.75,5874.0,47.78,47.78,47.7,47.75,5874.0
2016-05-04 14:10:00,47.77,47.82,47.75,47.82,4833.0,47.77,47.82,47.75,47.82,4833.0
2016-05-04 14:20:00,47.84,47.88,47.83,47.85,2071.0,47.84,47.88,47.83,47.85,2071.0
2016-05-04 14:30:00,47.85,47.9,47.85,47.89,3482.0,47.85,47.9,47.85,47.89,3482.0
2016-05-04 14:40:00,47.89,47.89,47.84,47.84,2779.0,47.89,47.89,47.84,47.84,2779.0
2016-05-04 14:50:00,47.83,47.85,47.82,47.82,2215.0,47.83,47.85,47.82,47.82,2215.0
2016-05-04 15:00:00,47.83,47.84,47.76,47.78,4333.0,47.83,47.84,47.76,47.78,4333.0
2016-05-04 15:10:00,47.79,47.86,47.78,47.86,4500.0,47.79,47.86,47.78,47.86,4500.0
2016-05-04 15:20:00,47.85,47.9,47.85,47.86,14700.0,47.85,47.9,47.85,47.86,14700.0
2016-05-04 15:30:00,47.87,47.89,47.84,47.88,7219.0,47.87,47.89,47.84,47.88,7219.0
2016-05-04 15:40:00,47.87,47.94,47.84,47.84,20793.0,47.87,47.94,47.84,47.84,20793.0
2016-05-04 15:50:00,47.86,47.86,47.77,47.81,81470.0,47.86,47.86,47.77,47.81,81470.0
2016-05-05 09:30:00,47.92,48.19,47.85,47.92,6288.0,47.92,48.19,47.85,47.92,6288.0
2016-05-05 09:40:00,47.88,47.88,47.72,47.76,5600.0,47.88,47.88,47.72,47.76,5600.0
2016-05-05 09:50:00,47.74,47.79,47.72,47.73,4547.0,47.74,47.79,47.72,47.73,4547.0
2016-05-05 10:00:00,47.73,47.83,47.68,47.72,4718.0,47.73,47.83,47.68,47.72,4718.0
2016-05-05 10:10:00,47.72,47.76,47.62,47.66,8756.0,47.72,47.76,47.62,47.66,8756.0
2016-05-05 10:20:00,47.62,47.66,47.51,47.52,6158.0,47.62,47.66,47.51,47.52,6158.0
2016-05-05 10:30:00,47.5,47.69,47.5,47.69,6850.0,47.5,47.69,47.5,47.69,6850.0
2016-05-05 10:40:00,47.68,47.79,47.6,47.78,8700.0,47.68,47.79,47.6,47.78,8700.0
2016-05-05 10:50:00,47.76,47.76,47.65,47.71,5600.0,47.76,47.76,47.65,47.71,5600.0
2016-05-05 11:00:00,47.69,47.72,47.64,47.64,6450.0,47.69,47.72,47.64,47.64,6450.0
2016-05-05 11:10:00,47.65,47.75,47.61,47.68,15630.0,47.65,47.75,47.61,47.68,15630.0
2016-05-05 11:20:00,47.67,47.72,47.6,47.67,12357.0,47.67,47.72,47.6,47.67,12357.0
2016-05-05 11:30:00,47.67,47.84,47.67,47.83,26563.0,47.67,47.84,47.67,47.83,26563.0
2016-05-05 11:40:00,47.8,47.85,47.8,47.82,8649.0,47.8,47.85,47.8,47.82,8649.0
2016-05-05 11:50:00,47.84,47.85,47.77,47.81,5017.0,47.84,47.85,47.77,47.81,5017.0
2016-05-05 12:00:00,47.84,47.85,47.77,47.77,5700.0,47.84,47.85,47.77,47.77,5700.0
2016-05-05 12:10:00,47.78,47.83,47.77,47.78,7643.0,47.78,47.83,47.77,47.78,7643.0
2016-05-05 12:20:00,47.75,47.76,47.75,47.76,400.0,47.75,47.76,47.75,47.76,400.0
2016-05-05 12:30:00,47.77,47.77,47.68,47.68,4453.0,47.77,47.77,47.68,47.68,4453.0
2016-05-05 12:40:00,47.7,47.73,47.7,47.72,6495.0,47.7,47.73,47.7,47.72,6495.0
2016-05-05 12:50:00,47.71,47.73,47.7,47.71,6274.0,47.71,47.73,47.7,47.71,6274.0
2016-05-05 13:00:00,47.71,47.73,47.69,47.69,4300.0,47.71,47.73,47.69,47.69,4300.0
2016-05-05 13:10:00,47.68,47.68,47.55,47.57,14070.0,47.68,47.68,47.55,47.57,14070.0
2016-05-05 13:20:00,47.55,47.57,47.48,47.51,6125.0,47.55,47.57,47.48,47.51,6125.0
2016-05-05 13:30:00,47.51,47.53,47.51,47.52,1900.0,47.51,47.53,47.51,47.52,1900.0
2016-05-05 13:40:00,47.53,47.54,47.43,47.44,13362.0,47.53,47.54,47.43,47.44,13362.0
2016-05-05 13:50:00,47.45,47.51,47.44,47.5,5177.0,47.45,47.51,47.44,47.5,5177.0
2016-05-05 14:00:00,47.49,47.54,47.47,47.52,9756.0,47.49,47.54,47.47,47.52,9756.0
2016-05-05 14:10:00,47.52,47.56,47.51,47.52,5144.0,47.52,47.56,47.51,47.52,5144.0
2016-05-05 14:20:00,47.53,47.55,47.47,47.49,6555.0,47.53,47.55,47.47,47.49,6555.0
2016-05-05 14:30:00,47.48,47.49,47.43,47.44,18716.0,47.48,47.49,47.43,47.44,18716.0
2016-05-05 14:40:00,47.44,47.52,47.42,47.49,9306.0,47.44,47.52,47.42,47.49,9306.0
2016-05-05 14:50:00,47.5,47.5,47.44,47.44,9200.0,47.5,47.5,47.44,47.44,9200.0
2016-05-05 15:00:00,47.44,47.45,47.37,47.45,9765.0,47.44,47.45,47.37,47.45,9765.0
2016-05-05 15:10:00,47.45,47.53,47.44,47.49,10300.0,47.45,47.53,47.44,47.49,10300.0
2016-05-05 15:20:00,47.49,47.52,47.47,47.48,17643.0,47.49,47.52,47.47,47.48,17643.0
2016-05-05 15:30:00,47.48,47.51,47.48,47.5,11722.0,47.48,47.51,47.48,47.5,11722.0
2016-05-05 15:40:00,47.5,47.53,47.48,47.49,11232.0,47.5,47.53,47.48,47.49,11232.0
2016-05-05 15:50:00,47.49,47.49,47.4,47.43,48477.0,47.49,47.49,47.4,47.43,48477.0
2016-05-06 09:30:00,47.23,47.98,46.67,47.73,24554.0,47.23,47.98,46.67,47.73,24554.0
2016-05-06 09:40:00,47.74,47.86,47.51,47.53,18080.0,47.74,47.86,47.51,47.53,18080.0
2016-05-06 09:50:00,47.54,47.63,47.48,47.48,4860.0,47.54,47.63,47.48,47.48,4860.0
2016-05-06 10:00:00,47.47,47.6,47.44,47.51,3632.0,47.47,47.6,47.44,47.51,3632.0
2016-05-06 10:10:00,47.55,47.55,47.33,47.33,2104.0,47.55,47.55,47.33,47.33,2104.0
2016-05-06 10:20:00,47.34,47.43,47.28,47.43,4700.0,47.34,47.43,47.28,47.43,4700.0
2016-05-06 10:30:00,47.41,47.44,47.33,47.34,3220.0,47.41,47.44,47.33,47.34,3220.0
2016-05-06 10:40:00,47.37,47.38,47.29,47.33,2772.0,47.37,47.38,47.29,47.33,2772.0
2016-05-06 10:50:00,47.29,47.34,47.26,47.3,4537.0,47.29,47.34,47.26,47.3,4537.0
2016-05-06 11:00:00,47.33,47.37,47.29,47.3,8917.0,47.33,47.37,47.29,47.3,8917.0
2016-05-06 11:10:00,47.31,47.42,47.31,47.38,8174.0,47.31,47.42,47.31,47.38,8174.0
2016-05-06 11:20:00,47.38,47.47,47.37,47.42,9275.0,47.38,47.47,47.37,47.42,9275.0
2016-05-06 11:30:00,47.43,47.44,47.37,47.4,11700.0,47.43,47.44,47.37,47.4,11700.0
2016-05-06 11:40:00,47.4,47.4,47.37,47.37,7696.0,47.4,47.4,47.37,47.37,7696.0
2016-05-06 11:50:00,47.37,47.39,47.31,47.32,7236.0,47.37,47.39,47.31,47.32,7236.0
2016-05-06 12:00:00,47.33,47.39,47.33,47.39,3400.0,47.33,47.39,47.33,47.39,3400.0
2016-05-06 12:10:00,47.4,47.43,47.37,47.38,2112.0,47.4,47.43,47.37,47.38,2112.0
2016-05-06 12:20:00,47.38,47.42,47.34,47.4,8922.0,47.38,47.42,47.34,47.4,8922.0
2016-05-06 12:30:00,47.39,47.43,47.36,47.43,7581.0,47.39,47.43,47.36,47.43,7581.0
2016-05-06 12:40:00,47.42,47.5,47.41,47.47,12898.0,47.42,47.5,47.41,47.47,12898.0
2016-05-06 12:50:00,47.5,47.51,47.46,47.5,10964.0,47.5,47.51,47.46,47.5,10964.0
2016-05-06 13:00:00,47.5,47.55,47.46,47.54,14262.0,47.5,47.55,47.46,47.54,14262.0
2016-05-06 13:10:00,47.53,47.61,47.53,47.61,1600.0,47.53,47.61,47.53,47.61,1600.0
2016-05-06 13:20:00,47.61,47.64,47.6,47.62,6109.0,47.61,47.64,47.6,47.62,6109.0
2016-05-06 13:30:00,47.62,47.64,47.6,47.61,7116.0,47.62,47.64,47.6,47.61,7116.0
2016-05-06 13:40:00,47.61,47.67,47.58,47.67,8718.0,47.61,47.67,47.58,47.67,8718.0
2016-05-06 13:50:00,47.68,47.72,47.63,47.72,3209.0,47.68,47.72,47.63,47.72,3209.0
2016-05-06 14:00:00,47.73,47.85,47.72,47.85,4460.0,47.73,47.85,47.72,47.85,4460.0
2016-05-06 14:10:00,47.85,47.88,47.83,47.88,7901.0,47.85,47.88,47.83,47.88,7901.0
2016-05-06 14:20:00,47.88,47.88,47.79,47.81,4322.0,47.88,47.88,47.79,47.81,4322.0
2016-05-06 14:30:00,47.8,47.83,47.78,47.83,9395.0,47.8,47.83,47.78,47.83,9395.0
2016-05-06 14:40:00,47.83,47.9,47.83,47.85,4632.0,47.83,47.9,47.83,47.85,4632.0
2016-05-06 14:50:00,47.86,47.88,47.83,47.83,3599.0,47.86,47.88,47.83,47.83,3599.0
2016-05-06 15:00:00,47.83,47.87,47.8,47.8,5600.0,47.83,47.87,47.8,47.8,5600.0
2016-05-06 15:10:00,47.79,47.81,47.74,47.76,5300.0,47.79,47.81,47.74,47.76,5300.0
2016-05-06 15:20:00,47.76,47.78,47.75,47.77,5196.0,47.76,47.78,47.75,47.77,5196.0
2016-05-06 15:30:00,47.77,47.78,47.71,47.73,15442.0,47.77,47.78,47.71,47.73,15442.0
2016-05-06 15:40:00,47.73,47.78,47.73,47.75,11600.0,47.73,47.78,47.73,47.75,11600.0
2016-05-06 15:50:00,47.76,47.86,47.76,47.86,55423.0,47.76,47.86,47.76,47.86,55423.0
2016-05-09 09:30:00,47.75,48.28,47.73,48.28,10484.0,47.75,48.28,47.73,48.28,10484.0
2016-05-09 09:40:00,48.21,48.4,48.11,48.26,7825.0,48.21,48.4,48.11,48.26,7825.0
2016-05-09 09:50:00,48.21,48.36,48.21,48.32,6376.0,48.21,48.36,48.21,48.32,6376.0
2016-05-09 10:00:00,48.3,48.35,48.17,48.31,5254.0,48.3,48.35,48.17,48.31,5254.0
2016-05-09 10:10:00,48.27,48.3,48.17,48.17,6300.0,48.27,48.3,48.17,48.17,6300.0
2016-05-09 10:20:00,48.19,48.19,47.99,48.02,4650.0,48.19,48.19,47.99,48.02,4650.0
2016-05-09 10:30:00,48.02,48.1,48.01,48.01,5400.0,48.02,48.1,48.01,48.01,5400.0
2016-05-09 10:40:00,47.99,48.15,47.99,48.15,2800.0,47.99,48.15,47.99,48.15,2800.0
2016-05-09 10:50:00,48.14,48.14,48.03,48.03,1400.0,48.14,48.14,48.03,48.03,1400.0
2016-05-09 11:00:00,48.03,48.11,48.03,48.07,3800.0,48.03,48.11,48.03,48.07,3800.0
2016-05-09 11:10:00,48.09,48.09,47.93,47.94,2500.0,48.09,48.09,47.93,47.94,2500.0
2016-05-09 11:20:00,47.96,48.03,47.96,48.0,2431.0,47.96,48.03,47.96,48.0,2431.0
2016-05-09 11:30:00,48.03,48.08,47.91,48.08,4418.0,48.03,48.08,47.91,48.08,4418.0
2016-05-09 11:40:00,48.08,48.16,48.03,48.11,1680.0,48.08,48.16,48.03,48.11,1680.0
2016-05-09 11:50:00,48.13,48.13,48.09,48.1,1400.0,48.13,48.13,48.09,48.1,1400.0
2016-05-09 12:00:00,48.09,48.15,48.09,48.12,4255.0,48.09,48.15,48.09,48.12,4255.0
2016-05-09 12:10:00,48.09,48.17,48.09,48.12,6134.0,48.09,48.17,48.09,48.12,6134.0
2016-05-09 12:20:00,48.12,48.15,48.12,48.13,1600.0,48.12,48.15,48.12,48.13,1600.0
2016-05-09 12:30:00,48.12,48.13,48.12,48.12,597.0,48.12,48.13,48.12,48.12,597.0
2016-05-09 12:40:00,48.12,48.15,48.09,48.13,827.0,48.12,48.15,48.09,48.13,827.0
2016-05-09 12:50:00,48.09,48.13,48.09,48.13,1521.0,48.09,48.13,48.09,48.13,1521.0
2016-05-09 13:00:00,48.12,48.16,48.12,48.16,800.0,48.12,48.16,48.12,48.16,800.0
2016-05-09 13:10:00,48.16,48.17,48.12,48.13,6420.0,48.16,48.17,48.12,48.13,6420.0
2016-05-09 13:20:00,48.14,48.17,48.13,48.17,2100.0,48.14,48.17,48.13,48.17,2100.0
2016-05-09 13:30:00,48.17,48.2,48.15,48.16,2002.0,48.17,48.2,48.15,48.16,2002.0
2016-05-09 13:40:00,48.16,48.17,48.14,48.14,1813.0,48.16,48.17,48.14,48.14,1813.0
2016-05-09 13:50:00,48.19,48.19,48.09,48.09,1472.0,48.19,48.19,48.09,48.09,1472.0
2016-05-09 14:00:00,48.12,48.17,48.11,48.11,2027.0,48.12,48.17,48.11,48.11,2027.0
2016-05-09 14:10:00,48.13,48.13,48.09,48.1,1884.0,48.13,48.13,48.09,48.1,1884.0
2016-05-09 14:20:00,48.11,48.18,48.11,48.15,5382.0,48.11,48.18,48.11,48.15,5382.0
2016-05-09 14:30:00,48.17,48.18,48.16,48.18,781.0,48.17,48.18,48.16,48.18,781.0
2016-05-09 14:40:00,48.17,48.19,48.14,48.17,7361.0,48.17,48.19,48.14,48.17,7361.0
2016-05-09 14:50:00,48.14,48.22,48.14,48.19,5474.0,48.14,48.22,48.14,48.19,5474.0
2016-05-09 15:00:00,48.2,48.21,48.12,48.14,14978.0,48.2,48.21,48.12,48.14,14978.0
2016-05-09 15:10:00,48.15,48.17,48.11,48.12,4536.0,48.15,48.17,48.11,48.12,4536.0
2016-05-09 15:20:00,48.13,48.15,48.12,48.13,5556.0,48.13,48.15,48.12,48.13,5556.0
2016-05-09 15:30:00,48.13,48.14,48.05,48.06,13931.0,48.13,48.14,48.05,48.06,13931.0
2016-05-09 15:40:00,48.06,48.09,48.05,48.06,17051.0,48.06,48.09,48.05,48.06,17051.0
2016-05-09 15:50:00,48.07,48.07,47.96,47.99,63203.0,48.07,48.07,47.96,47.99,63203.0
2016-05-10 09:30:00,48.24,48.24,47.89,48.05,4564.0,48.24,48.24,47.89,48.05,4564.0
2016-05-10 09:40:00,48.07,48.2,48.02,48.18,4750.0,48.07,48.2,48.02,48.18,4750.0
2016-05-10 09:50:00,48.25,48.27,48.12,48.17,4774.0,48.25,48.27,48.12,48.17,4774.0
2016-05-10 10:00:00,48.17,48.23,48.09,48.09,2700.0,48.17,48.23,48.09,48.09,2700.0
2016-05-10 10:10:00,48.09,48.21,48.07,48.19,3000.0,48.09,48.21,48.07,48.19,3000.0
2016-05-10 10:20:00,48.17,48.22,48.16,48.16,2200.0,48.17,48.22,48.16,48.16,2200.0
2016-05-10 10:30:00,48.18,48.28,48.17,48.28,3185.0,48.18,48.28,48.17,48.28,3185.0
2016-05-10 10:40:00,48.3,48.35,48.28,48.32,4397.0,48.3,48.35,48.28,48.32,4397.0
2016-05-10 10:50:00,48.3,48.31,48.15,48.22,10108.0,48.3,48.31,48.15,48.22,10108.0
2016-05-10 11:00:00,48.22,48.29,48.2,48.27,7980.0,48.22,48.29,48.2,48.27,7980.0
2016-05-10 11:10:00,48.27,48.27,48.23,48.24,7068.0,48.27,48.27,48.23,48.24,7068.0
2016-05-10 11:20:00,48.25,48.26,48.18,48.24,9989.0,48.25,48.26,48.18,48.24,9989.0
2016-05-10 11:30:00,48.25,48.29,48.23,48.26,3500.0,48.25,48.29,48.23,48.26,3500.0
2016-05-10 11:40:00,48.26,48.26,48.16,48.18,4868.0,48.26,48.26,48.16,48.18,4868.0
2016-05-10 11:50:00,48.18,48.25,48.18,48.24,3102.0,48.18,48.25,48.18,48.24,3102.0
2016-05-10 12:00:00,48.25,48.32,48.24,48.32,3418.0,48.25,48.32,48.24,48.32,3418.0
2016-05-10 12:10:00,48.33,48.43,48.32,48.42,6314.0,48.33,48.43,48.32,48.42,6314.0
2016-05-10 12:20:00,48.43,48.45,48.42,48.43,6554.0,48.43,48.45,48.42,48.43,6554.0
2016-05-10 12:30:00,48.44,48.44,48.38,48.38,2700.0,48.44,48.44,48.38,48.38,2700.0
2016-05-10 12:40:00,48.38,48.46,48.38,48.45,2966.0,48.38,48.46,48.38,48.45,2966.0
2016-05-10 12:50:00,48.46,48.49,48.44,48.46,6190.0,48.46,48.49,48.44,48.46,6190.0
2016-05-10 13:00:00,48.47,48.48,48.45,48.47,3953.0,48.47,48.48,48.45,48.47,3953.0
2016-05-10 13:10:00,48.46,48.46,48.41,48.41,3386.0,48.46,48.46,48.41,48.41,3386.0
2016-05-10 13:20:00,48.42,48.44,48.41,48.44,3774.0,48.42,48.44,48.41,48.44,3774.0
2016-05-10 13:30:00,48.45,48.48,48.43,48.43,8559.0,48.45,48.48,48.43,48.43,8559.0
2016-05-10 13:40:00,48.43,48.44,48.4,48.44,7578.0,48.43,48.44,48.4,48.44,7578.0
2016-05-10 13:50:00,48.45,48.47,48.44,48.46,2548.0,48.45,48.47,48.44,48.46,2548.0
2016-05-10 14:00:00,48.46,48.54,48.46,48.53,12038.0,48.46,48.54,48.46,48.53,12038.0
2016-05-10 14:10:00,48.52,48.54,48.5,48.53,7001.0,48.52,48.54,48.5,48.53,7001.0
2016-05-10 14:20:00,48.52,48.54,48.52,48.52,5054.0,48.52,48.54,48.52,48.52,5054.0
2016-05-10 14:30:00,48.53,48.57,48.52,48.56,1200.0,48.53,48.57,48.52,48.56,1200.0
2016-05-10 14:40:00,48.57,48.57,48.54,48.55,4002.0,48.57,48.57,48.54,48.55,4002.0
2016-05-10 14:50:00,48.54,48.54,48.48,48.48,8216.0,48.54,48.54,48.48,48.48,8216.0
2016-05-10 15:00:00,48.48,48.49,48.46,48.47,4102.0,48.48,48.49,48.46,48.47,4102.0
2016-05-10 15:10:00,48.47,48.5,48.47,48.5,5488.0,48.47,48.5,48.47,48.5,5488.0
2016-05-10 15:20:00,48.5,48.54,48.5,48.53,3353.0,48.5,48.54,48.5,48.53,3353.0
2016-05-10 15:30:00,48.53,48.53,48.5,48.52,6216.0,48.53,48.53,48.5,48.52,6216.0
2016-05-10 15:40:00,48.52,48.57,48.51,48.57,10163.0,48.52,48.57,48.51,48.57,10163.0
2016-05-10 15:50:00,48.58,48.67,48.56,48.67,56177.0,48.58,48.67,48.56,48.67,56177.0
2016-05-11 09:30:00,48.46,48.69,48.45,48.68,5582.0,48.46,48.69,48.45,48.68,5582.0
2016-05-11 09:40:00,48.65,48.68,48.51,48.51,5513.0,48.65,48.68,48.51,48.51,5513.0
2016-05-11 09:50:00,48.55,48.57,48.52,48.57,2900.0,48.55,48.57,48.52,48.57,2900.0
2016-05-11 10:00:00,48.57,48.57,48.44,48.49,4200.0,48.57,48.57,48.44,48.49,4200.0
2016-05-11 10:10:00,48.48,48.53,48.45,48.45,4639.0,48.48,48.53,48.45,48.45,4639.0
2016-05-11 10:20:00,48.47,48.57,48.46,48.56,3889.0,48.47,48.57,48.46,48.56,3889.0
2016-05-11 10:30:00,48.56,48.6,48.52,48.53,11137.0,48.56,48.6,48.52,48.53,11137.0
2016-05-11 10:40:00,48.54,48.56,48.46,48.51,7820.0,48.54,48.56,48.46,48.51,7820.0
2016-05-11 10:50:00,48.5,48.51,48.46,48.5,6664.0,48.5,48.51,48.46,48.5,6664.0
2016-05-11 11:00:00,48.49,48.49,48.33,48.37,7942.0,48.49,48.49,48.33,48.37,7942.0
2016-05-11 11:10:00,48.38,48.43,48.36,48.41,7400.0,48.38,48.43,48.36,48.41,7400.0
2016-05-11 11:20:00,48.41,48.41,48.33,48.33,9688.0,48.41,48.41,48.33,48.33,9688.0
2016-05-11 11:30:00,48.32,48.32,48.27,48.27,12625.0,48.32,48.32,48.27,48.27,12625.0
2016-05-11 11:40:00,48.26,48.3,48.25,48.25,7265.0,48.26,48.3,48.25,48.25,7265.0
2016-05-11 11:50:00,48.24,48.25,48.19,48.2,7284.0,48.24,48.25,48.19,48.2,7284.0
2016-05-11 12:00:00,48.2,48.22,48.16,48.22,11886.0,48.2,48.22,48.16,48.22,11886.0
2016-05-11 12:10:00,48.21,48.29,48.21,48.27,5469.0,48.21,48.29,48.21,48.27,5469.0
2016-05-11 12:20:00,48.27,48.27,48.24,48.25,4810.0,48.27,48.27,48.24,48.25,4810.0
2016-05-11 12:30:00,48.26,48.31,48.25,48.3,9428.0,48.26,48.31,48.25,48.3,9428.0
2016-05-11 12:40:00,48.3,48.31,48.25,48.27,9640.0,48.3,48.31,48.25,48.27,9640.0
2016-05-11 12:50:00,48.26,48.28,48.24,48.26,16508.0,48.26,48.28,48.24,48.26,16508.0
2016-05-11 13:00:00,48.26,48.33,48.24,48.31,16617.0,48.26,48.33,48.24,48.31,16617.0
2016-05-11 13:10:00,48.32,48.37,48.31,48.37,5415.0,48.32,48.37,48.31,48.37,5415.0
2016-05-11 13:20:00,48.37,48.39,48.33,48.34,6818.0,48.37,48.39,48.33,48.34,6818.0
2016-05-11 13:30:00,48.34,48.34,48.28,48.31,5890.0,48.34,48.34,48.28,48.31,5890.0
2016-05-11 13:40:00,48.3,48.31,48.29,48.31,3256.0,48.3,48.31,48.29,48.31,3256.0
2016-05-11 13:50:00,48.32,48.32,48.27,48.29,4477.0,48.32,48.32,48.27,48.29,4477.0
2016-05-11 14:00:00,48.26,48.27,48.23,48.25,5000.0,48.26,48.27,48.23,48.25,5000.0
2016-05-11 14:10:00,48.25,48.26,48.21,48.22,4975.0,48.25,48.26,48.21,48.22,4975.0
2016-05-11 14:20:00,48.23,48.29,48.21,48.29,9432.0,48.23,48.29,48.21,48.29,9432.0
2016-05-11 14:30:00,48.29,48.31,48.27,48.31,6250.0,48.29,48.31,48.27,48.31,6250.0
2016-05-11 14:40:00,48.3,48.32,48.26,48.28,20940.0,48.3,48.32,48.26,48.28,20940.0
2016-05-11 14:50:00,48.27,48.27,48.17,48.2,6900.0,48.27,48.27,48.17,48.2,6900.0
2016-05-11 15:00:00,48.21,48.23,48.18,48.23,15188.0,48.21,48.23,48.18,48.23,15188.0
2016-05-11 15:10:00,48.23,48.26,48.22,48.22,6872.0,48.23,48.26,48.22,48.22,6872.0
2016-05-11 15:20:00,48.21,48.24,48.2,48.23,8009.0,48.21,48.24,48.2,48.23,8009.0
2016-05-11 15:30:00,48.23,48.23,48.17,48.21,34377.0,48.23,48.23,48.17,48.21,34377.0
2016-05-11 15:40:00,48.22,48.24,48.19,48.21,12094.0,48.22,48.24,48.19,48.21,12094.0
2016-05-11 15:50:00,48.21,48.22,48.17,48.2,29740.0,48.21,48.22,48.17,48.2,29740.0
2016-05-12 09:30:00,48.5,48.5,48.15,48.39,12781.0,48.5,48.5,48.15,48.39,12781.0
2016-05-12 09:40:00,48.4,48.47,48.38,48.42,7002.0,48.4,48.47,48.38,48.42,7002.0
2016-05-12 09:50:00,48.45,48.52,48.42,48.42,6384.0,48.45,48.52,48.42,48.42,6384.0
2016-05-12 10:00:00,48.42,48.43,48.39,48.41,19586.0,48.42,48.43,48.39,48.41,19586.0
2016-05-12 10:10:00,48.42,48.5,48.41,48.45,13139.0,48.42,48.5,48.41,48.45,13139.0
2016-05-12 10:20:00,48.44,48.46,48.4,48.41,8505.0,48.44,48.46,48.4,48.41,8505.0
2016-05-12 10:30:00,48.38,48.4,48.35,48.38,3412.0,48.38,48.4,48.35,48.38,3412.0
2016-05-12 10:40:00,48.38,48.38,48.23,48.23,5700.0,48.38,48.38,48.23,48.23,5700.0
2016-05-12 10:50:00,48.22,48.26,48.2,48.22,6550.0,48.22,48.26,48.2,48.22,6550.0
2016-05-12 11:00:00,48.23,48.24,48.14,48.14,10429.0,48.23,48.24,48.14,48.14,10429.0
2016-05-12 11:10:00,48.13,48.15,48.05,48.06,3150.0,48.13,48.15,48.05,48.06,3150.0
2016-05-12 11:20:00,48.08,48.1,48.07,48.08,3500.0,48.08,48.1,48.07,48.08,3500.0
2016-05-12 11:30:00,48.08,48.16,48.06,48.16,6632.0,48.08,48.16,48.06,48.16,6632.0
2016-05-12 11:40:00,48.16,48.16,48.08,48.11,6500.0,48.16,48.16,48.08,48.11,6500.0
2016-05-12 11:50:00,48.13,48.13,48.1,48.1,2800.0,48.13,48.13,48.1,48.1,2800.0
2016-05-12 12:00:00,48.1,48.1,48.02,48.09,12654.0,48.1,48.1,48.02,48.09,12654.0
2016-05-12 12:10:00,48.11,48.11,48.11,48.11,300.0,48.11,48.11,48.11,48.11,300.0
2016-05-12 12:20:00,48.11,48.12,48.09,48.12,3500.0,48.11,48.12,48.09,48.12,3500.0
2016-05-12 12:30:00,48.13,48.15,48.05,48.06,15109.0,48.13,48.15,48.05,48.06,15109.0
2016-05-12 12:40:00,48.06,48.14,48.05,48.14,2980.0,48.06,48.14,48.05,48.14,2980.0
2016-05-12 12:50:00,48.15,48.21,48.15,48.21,1800.0,48.15,48.21,48.15,48.21,1800.0
2016-05-12 13:00:00,48.21,48.25,48.19,48.19,6604.0,48.21,48.25,48.19,48.19,6604.0
2016-05-12 13:10:00,48.19,48.19,48.14,48.17,4638.0,48.19,48.19,48.14,48.17,4638.0
2016-05-12 13:20:00,48.17,48.22,48.14,48.22,2500.0,48.17,48.22,48.14,48.22,2500.0
2016-05-12 13:30:00,48.21,48.22,48.13,48.13,6447.0,48.21,48.22,48.13,48.13,6447.0
2016-05-12 13:40:00,48.15,48.26,48.15,48.25,4144.0,48.15,48.26,48.15,48.25,4144.0
2016-05-12 13:50:00,48.27,48.29,48.26,48.28,5671.0,48.27,48.29,48.26,48.28,5671.0
2016-05-12 14:00:00,48.32,48.38,48.31,48.34,6254.0,48.32,48.38,48.31,48.34,6254.0
2016-05-12 14:10:00,48.35,48.45,48.35,48.41,10698.0,48.35,48.45,48.35,48.41,10698.0
2016-05-12 14:20:00,48.41,48.42,48.38,48.42,9596.0,48.41,48.42,48.38,48.42,9596.0
2016-05-12 14:30:00,48.41,48.45,48.4,48.45,9292.0,48.41,48.45,48.4,48.45,9292.0
2016-05-12 14:40:00,48.44,48.55,48.4,48.54,10389.0,48.44,48.55,48.4,48.54,10389.0
2016-05-12 14:50:00,48.54,48.54,48.48,48.48,11265.0,48.54,48.54,48.48,48.48,11265.0
2016-05-12 15:00:00,48.48,48.49,48.34,48.42,54372.0,48.48,48.49,48.34,48.42,54372.0
2016-05-12 15:10:00,48.42,48.44,48.38,48.39,49361.0,48.42,48.44,48.38,48.39,49361.0
2016-05-12 15:20:00,48.4,48.46,48.4,48.46,10077.0,48.4,48.46,48.4,48.46,10077.0
2016-05-12 15:30:00,48.46,48.48,48.4,48.46,19343.0,48.46,48.48,48.4,48.46,19343.0
2016-05-12 15:40:00,48.46,48.48,48.43,48.45,18136.0,48.46,48.48,48.43,48.45,18136.0
2016-05-12 15:50:00,48.45,48.48,48.39,48.48,67015.0,48.45,48.48,48.39,48.48,67015.0
2016-05-13 09:30:00,48.27,48.43,48.18,48.36,14153.0,48.27,48.43,48.18,48.36,14153.0
2016-05-13 09:40:00,48.42,48.42,48.27,48.39,16378.0,48.42,48.42,48.27,48.39,16378.0
2016-05-13 09:50:00,48.48,48.48,48.36,48.39,6400.0,48.48,48.48,48.36,48.39,6400.0
2016-05-13 10:00:00,48.42,48.6,48.37,48.48,16850.0,48.42,48.6,48.37,48.48,16850.0
2016-05-13 10:10:00,48.49,48.53,48.44,48.49,11481.0,48.49,48.53,48.44,48.49,11481.0
2016-05-13 10:20:00,48.48,48.55,48.41,48.48,6872.0,48.48,48.55,48.41,48.48,6872.0
2016-05-13 10:30:00,48.45,48.51,48.43,48.45,7728.0,48.45,48.51,48.43,48.45,7728.0
2016-05-13 10:40:00,48.46,48.51,48.4,48.43,5200.0,48.46,48.51,48.4,48.43,5200.0
2016-05-13 10:50:00,48.4,48.47,48.4,48.43,6129.0,48.4,48.47,48.4,48.43,6129.0
2016-05-13 11:00:00,48.44,48.46,48.38,48.38,8563.0,48.44,48.46,48.38,48.38,8563.0
2016-05-13 11:10:00,48.41,48.45,48.37,48.41,10300.0,48.41,48.45,48.37,48.41,10300.0
2016-05-13 11:20:00,48.42,48.43,48.34,48.38,9319.0,48.42,48.43,48.34,48.38,9319.0
2016-05-13 11:30:00,48.37,48.42,48.36,48.42,6607.0,48.37,48.42,48.36,48.42,6607.0
2016-05-13 11:40:00,48.39,48.42,48.37,48.38,6740.0,48.39,48.42,48.37,48.38,6740.0
2016-05-13 11:50:00,48.34,48.39,48.33,48.35,4371.0,48.34,48.39,48.33,48.35,4371.0
2016-05-13 12:00:00,48.31,48.33,48.25,48.25,5468.0,48.31,48.33,48.25,48.25,5468.0
2016-05-13 12:10:00,48.26,48.31,48.25,48.31,4600.0,48.26,48.31,48.25,48.31,4600.0
2016-05-13 12:20:00,48.31,48.37,48.29,48.36,7147.0,48.31,48.37,48.29,48.36,7147.0
2016-05-13 12:30:00,48.38,48.43,48.3,48.31,7700.0,48.38,48.43,48.3,48.31,7700.0
2016-05-13 12:40:00,48.32,48.32,48.22,48.28,5760.0,48.32,48.32,48.22,48.28,5760.0
2016-05-13 12:50:00,48.27,48.28,48.18,48.23,8000.0,48.27,48.28,48.18,48.23,8000.0
2016-05-13 13:00:00,48.22,48.29,48.21,48.28,4425.0,48.22,48.29,48.21,48.28,4425.0
2016-05-13 13:10:00,48.28,48.3,48.23,48.24,4300.0,48.28,48.3,48.23,48.24,4300.0
2016-05-13 13:20:00,48.24,48.27,48.15,48.15,5910.0,48.24,48.27,48.15,48.15,5910.0
2016-05-13 13:30:00,48.17,48.17,48.1,48.14,7603.0,48.17,48.17,48.1,48.14,7603.0
2016-05-13 13:40:00,48.15,48.18,48.14,48.14,5025.0,48.15,48.18,48.14,48.14,5025.0
2016-05-13 13:50:00,48.12,48.12,48.03,48.03,6284.0,48.12,48.12,48.03,48.03,6284.0
2016-05-13 14:00:00,48.01,48.06,47.99,48.0,8600.0,48.01,48.06,47.99,48.0,8600.0
2016-05-13 14:10:00,48.01,48.06,47.96,47.98,4800.0,48.01,48.06,47.96,47.98,4800.0
2016-05-13 14:20:00,47.98,47.98,47.84,47.87,8903.0,47.98,47.98,47.84,47.87,8903.0
2016-05-13 14:30:00,47.89,47.95,47.86,47.89,8763.0,47.89,47.95,47.86,47.89,8763.0
2016-05-13 14:40:00,47.89,47.9,47.84,47.9,11108.0,47.89,47.9,47.84,47.9,11108.0
2016-05-13 14:50:00,47.9,47.97,47.86,47.95,6673.0,47.9,47.97,47.86,47.95,6673.0
2016-05-13 15:00:00,47.95,47.95,47.92,47.93,6500.0,47.95,47.95,47.92,47.93,6500.0
2016-05-13 15:10:00,47.94,48.02,47.94,48.02,6541.0,47.94,48.02,47.94,48.02,6541.0
2016-05-13 15:20:00,48.01,48.03,47.97,47.97,10422.0,48.01,48.03,47.97,47.97,10422.0
2016-05-13 15:30:00,47.98,48.01,47.94,47.95,13737.0,47.98,48.01,47.94,47.95,13737.0
2016-05-13 15:40:00,47.95,48.0,47.94,47.96,19194.0,47.95,48.0,47.94,47.96,19194.0
2016-05-13 15:50:00,47.96,48.0,47.91,47.91,97138.0,47.96,48.0,47.91,47.91,97138.0
2016-05-16 09:30:00,48.16,48.37,48.1,48.14,10221.0,48.16,48.37,48.1,48.14,10221.0
2016-05-16 09:40:00,48.18,48.29,48.18,48.23,9852.0,48.18,48.29,48.18,48.23,9852.0
2016-05-16 09:50:00,48.23,48.33,48.23,48.3,18877.0,48.23,48.33,48.23,48.3,18877.0
2016-05-16 10:00:00,48.3,48.34,48.2,48.24,13902.0,48.3,48.34,48.2,48.24,13902.0
2016-05-16 10:10:00,48.26,48.37,48.26,48.35,17070.0,48.26,48.37,48.26,48.35,17070.0
2016-05-16 10:20:00,48.37,48.4,48.28,48.36,19097.0,48.37,48.4,48.28,48.36,19097.0
2016-05-16 10:30:00,48.36,48.43,48.35,48.36,17120.0,48.36,48.43,48.35,48.36,17120.0
2016-05-16 10:40:00,48.36,48.52,48.33,48.52,14100.0,48.36,48.52,48.33,48.52,14100.0
2016-05-16 10:50:00,48.54,48.59,48.53,48.55,13163.0,48.54,48.59,48.53,48.55,13163.0
2016-05-16 11:00:00,48.54,48.56,48.5,48.51,8700.0,48.54,48.56,48.5,48.51,8700.0
2016-05-16 11:10:00,48.51,48.56,48.47,48.54,20552.0,48.51,48.56,48.47,48.54,20552.0
2016-05-16 11:20:00,48.54,48.68,48.49,48.67,91037.0,48.54,48.68,48.49,48.67,91037.0
2016-05-16 11:30:00,48.67,48.82,48.67,48.8,23308.0,48.67,48.82,48.67,48.8,23308.0
2016-05-16 11:40:00,48.81,48.82,48.71,48.73,11606.0,48.81,48.82,48.71,48.73,11606.0
2016-05-16 11:50:00,48.74,48.76,48.7,48.75,13200.0,48.74,48.76,48.7,48.75,13200.0
2016-05-16 12:00:00,48.75,48.76,48.7,48.71,16925.0,48.75,48.76,48.7,48.71,16925.0
2016-05-16 12:10:00,48.72,48.72,48.68,48.68,8922.0,48.72,48.72,48.68,48.68,8922.0
2016-05-16 12:20:00,48.68,48.7,48.64,48.64,6238.0,48.68,48.7,48.64,48.64,6238.0
2016-05-16 12:30:00,48.64,48.67,48.6,48.6,10384.0,48.64,48.67,48.6,48.6,10384.0
2016-05-16 12:40:00,48.6,48.65,48.6,48.63,10633.0,48.6,48.65,48.6,48.63,10633.0
2016-05-16 12:50:00,48.64,48.69,48.6,48.65,13673.0,48.64,48.69,48.6,48.65,13673.0
2016-05-16 13:00:00,48.66,48.7,48.64,48.66,17233.0,48.66,48.7,48.64,48.66,17233.0
2016-05-16 13:10:00,48.67,48.71,48.65,48.68,16382.0,48.67,48.71,48.65,48.68,16382.0
2016-05-16 13:20:00,48.68,48.72,48.67,48.68,13295.0,48.68,48.72,48.67,48.68,13295.0
2016-05-16 13:30:00,48.69,48.71,48.64,48.67,19899.0,48.69,48.71,48.64,48.67,19899.0
2016-05-16 13:40:00,48.66,48.7,48.65,48.66,39365.0,48.66,48.7,48.65,48.66,39365.0
2016-05-16 13:50:00,48.67,48.87,48.67,48.8,43288.0,48.67,48.87,48.67,48.8,43288.0
2016-05-16 14:00:00,48.8,48.94,48.8,48.91,13864.0,48.8,48.94,48.8,48.91,13864.0
2016-05-16 14:10:00,48.92,48.97,48.88,48.89,21424.0,48.92,48.97,48.88,48.89,21424.0
2016-05-16 14:20:00,48.89,48.9,48.81,48.84,10482.0,48.89,48.9,48.81,48.84,10482.0
2016-05-16 14:30:00,48.85,48.85,48.79,48.81,8851.0,48.85,48.85,48.79,48.81,8851.0
2016-05-16 14:40:00,48.81,48.83,48.78,48.8,35096.0,48.81,48.83,48.78,48.8,35096.0
2016-05-16 14:50:00,48.8,48.83,48.79,48.8,8019.0,48.8,48.83,48.79,48.8,8019.0
2016-05-16 15:00:00,48.8,48.8,48.74,48.76,18857.0,48.8,48.8,48.74,48.76,18857.0
2016-05-16 15:10:00,48.76,48.76,48.69,48.69,13649.0,48.76,48.76,48.69,48.69,13649.0
2016-05-16 15:20:00,48.69,48.71,48.67,48.68,16213.0,48.69,48.71,48.67,48.68,16213.0
2016-05-16 15:30:00,48.68,48.69,48.62,48.69,24277.0,48.68,48.69,48.62,48.69,24277.0
2016-05-16 15:40:00,48.69,48.7,48.63,48.69,21773.0,48.69,48.7,48.63,48.69,21773.0
2016-05-16 15:50:00,48.68,48.68,48.57,48.61,62551.0,48.68,48.68,48.57,48.61,62551.0
2016-05-17 09:30:00,48.37,48.6,48.3,48.3,12410.0,48.37,48.6,48.3,48.3,12410.0
2016-05-17 09:40:00,48.26,48.34,48.09,48.23,12910.0,48.26,48.34,48.09,48.23,12910.0
2016-05-17 09:50:00,48.22,48.39,48.19,48.34,7516.0,48.22,48.39,48.19,48.34,7516.0
2016-05-17 10:00:00,48.36,48.36,48.06,48.18,42112.0,48.36,48.36,48.06,48.18,42112.0
2016-05-17 10:10:00,48.19,48.49,48.18,48.47,5103.0,48.19,48.49,48.18,48.47,5103.0
2016-05-17 10:20:00,48.5,48.53,48.32,48.33,17504.0,48.5,48.53,48.32,48.33,17504.0
2016-05-17 10:30:00,48.32,48.35,48.25,48.31,9572.0,48.32,48.35,48.25,48.31,9572.0
2016-05-17 10:40:00,48.35,48.46,48.31,48.37,6723.0,48.35,48.46,48.31,48.37,6723.0
2016-05-17 10:50:00,48.38,48.45,48.34,48.43,11235.0,48.38,48.45,48.34,48.43,11235.0
2016-05-17 11:00:00,48.45,48.45,48.34,48.34,7800.0,48.45,48.45,48.34,48.34,7800.0
2016-05-17 11:10:00,48.34,48.44,48.32,48.37,4482.0,48.34,48.44,48.32,48.37,4482.0
2016-05-17 11:20:00,48.37,48.43,48.36,48.39,4400.0,48.37,48.43,48.36,48.39,4400.0
2016-05-17 11:30:00,48.39,48.41,48.38,48.41,2650.0,48.39,48.41,48.38,48.41,2650.0
2016-05-17 11:40:00,48.41,48.47,48.4,48.47,2755.0,48.41,48.47,48.4,48.47,2755.0
2016-05-17 11:50:00,48.48,48.49,48.46,48.47,3763.0,48.48,48.49,48.46,48.47,3763.0
2016-05-17 12:00:00,48.49,48.5,48.44,48.44,4048.0,48.49,48.5,48.44,48.44,4048.0
2016-05-17 12:10:00,48.45,48.45,48.39,48.39,4400.0,48.45,48.45,48.39,48.39,4400.0
2016-05-17 12:20:00,48.38,48.38,48.32,48.35,5501.0,48.38,48.38,48.32,48.35,5501.0
2016-05-17 12:30:00,48.34,48.37,48.34,48.36,4108.0,48.34,48.37,48.34,48.36,4108.0
2016-05-17 12:40:00,48.36,48.39,48.31,48.32,3400.0,48.36,48.39,48.31,48.32,3400.0
2016-05-17 12:50:00,48.33,48.33,48.24,48.26,5386.0,48.33,48.33,48.24,48.26,5386.0
2016-05-17 13:00:00,48.26,48.26,48.19,48.21,6200.0,48.26,48.26,48.19,48.21,6200.0
2016-05-17 13:10:00,48.21,48.24,48.19,48.21,5920.0,48.21,48.24,48.19,48.21,5920.0
2016-05-17 13:20:00,48.22,48.24,48.19,48.2,13501.0,48.22,48.24,48.19,48.2,13501.0
2016-05-17 13:30:00,48.2,48.25,48.2,48.2,8414.0,48.2,48.25,48.2,48.2,8414.0
2016-05-17 13:40:00,48.2,48.23,48.19,48.2,7100.0,48.2,48.23,48.19,48.2,7100.0
2016-05-17 13:50:00,48.2,48.2,48.03,48.03,12505.0,48.2,48.2,48.03,48.03,12505.0
2016-05-17 14:00:00,48.05,48.09,47.99,47.99,9521.0,48.05,48.09,47.99,47.99,9521.0
2016-05-17 14:10:00,47.98,47.99,47.9,47.9,9438.0,47.98,47.99,47.9,47.9,9438.0
2016-05-17 14:20:00,47.9,47.9,47.75,47.83,10887.0,47.9,47.9,47.75,47.83,10887.0
2016-05-17 14:30:00,47.81,47.84,47.76,47.81,12359.0,47.81,47.84,47.76,47.81,12359.0
2016-05-17 14:40:00,47.84,47.88,47.78,47.86,12837.0,47.84,47.88,47.78,47.86,12837.0
2016-05-17 14:50:00,47.83,47.85,47.76,47.84,12300.0,47.83,47.85,47.76,47.84,12300.0
2016-05-17 15:00:00,47.84,47.91,47.78,47.87,20054.0,47.84,47.91,47.78,47.87,20054.0
2016-05-17 15:10:00,47.86,47.89,47.81,47.82,23162.0,47.86,47.89,47.81,47.82,23162.0
2016-05-17 15:20:00,47.8,47.8,47.69,47.74,26658.0,47.8,47.8,47.69,47.74,26658.0
2016-05-17 15:30:00,47.75,47.81,47.74,47.81,50472.0,47.75,47.81,47.74,47.81,50472.0
2016-05-17 15:40:00,47.81,47.84,47.75,47.77,39915.0,47.81,47.84,47.75,47.77,39915.0
2016-05-17 15:50:00,47.77,47.84,47.74,47.78,75989.0,47.77,47.84,47.74,47.78,75989.0
2016-05-18 09:30:00,47.57,47.75,47.47,47.55,20283.0,47.57,47.75,47.47,47.55,20283.0
2016-05-18 09:40:00,47.54,47.88,47.52,47.82,17697.0,47.54,47.88,47.52,47.82,17697.0
2016-05-18 09:50:00,47.84,48.0,47.83,48.0,24195.0,47.84,48.0,47.83,48.0,24195.0
2016-05-18 10:00:00,47.98,48.06,47.94,47.94,25672.0,47.98,48.06,47.94,47.94,25672.0
2016-05-18 10:10:00,47.95,48.09,47.89,48.05,35564.0,47.95,48.09,47.89,48.05,35564.0
2016-05-18 10:20:00,48.05,48.32,48.04,48.26,16374.0,48.05,48.32,48.04,48.26,16374.0
2016-05-18 10:30:00,48.22,48.31,48.18,48.24,15735.0,48.22,48.31,48.18,48.24,15735.0
2016-05-18 10:40:00,48.25,48.27,48.21,48.21,22093.0,48.25,48.27,48.21,48.21,22093.0
2016-05-18 10:50:00,48.22,48.23,48.08,48.14,21341.0,48.22,48.23,48.08,48.14,21341.0
2016-05-18 11:00:00,48.15,48.18,48.09,48.13,71537.0,48.15,48.18,48.09,48.13,71537.0
2016-05-18 11:10:00,48.14,48.2,48.11,48.16,61066.0,48.14,48.2,48.11,48.16,61066.0
2016-05-18 11:20:00,48.15,48.5,48.15,48.49,46880.0,48.15,48.5,48.15,48.49,46880.0
2016-05-18 11:30:00,48.48,48.49,48.36,48.4,19331.0,48.48,48.49,48.36,48.4,19331.0
2016-05-18 11:40:00,48.41,48.45,48.36,48.38,11179.0,48.41,48.45,48.36,48.38,11179.0
2016-05-18 11:50:00,48.39,48.5,48.38,48.46,22118.0,48.39,48.5,48.38,48.46,22118.0
2016-05-18 12:00:00,48.47,48.47,48.34,48.35,11875.0,48.47,48.47,48.34,48.35,11875.0
2016-05-18 12:10:00,48.35,48.4,48.33,48.33,18075.0,48.35,48.4,48.33,48.33,18075.0
2016-05-18 12:20:00,48.34,48.34,48.19,48.21,15140.0,48.34,48.34,48.19,48.21,15140.0
2016-05-18 12:30:00,48.19,48.28,48.19,48.22,13886.0,48.19,48.28,48.19,48.22,13886.0
2016-05-18 12:40:00,48.22,48.26,48.17,48.26,24490.0,48.22,48.26,48.17,48.26,24490.0
2016-05-18 12:50:00,48.26,48.45,48.21,48.45,12962.0,48.26,48.45,48.21,48.45,12962.0
2016-05-18 13:00:00,48.46,48.5,48.43,48.44,15971.0,48.46,48.5,48.43,48.44,15971.0
2016-05-18 13:10:00,48.45,48.52,48.45,48.51,17463.0,48.45,48.52,48.45,48.51,17463.0
2016-05-18 13:20:00,48.5,48.59,48.5,48.58,15747.0,48.5,48.59,48.5,48.58,15747.0
2016-05-18 13:30:00,48.58,48.67,48.55,48.64,13531.0,48.58,48.67,48.55,48.64,13531.0
2016-05-18 13:40:00,48.65,48.67,48.6,48.63,11635.0,48.65,48.67,48.6,48.63,11635.0
2016-05-18 13:50:00,48.61,48.61,48.54,48.57,7277.0,48.61,48.61,48.54,48.57,7277.0
2016-05-18 14:00:00,48.57,48.57,48.22,48.37,17140.0,48.57,48.57,48.22,48.37,17140.0
2016-05-18 14:10:00,48.39,48.39,48.18,48.28,11772.0,48.39,48.39,48.18,48.28,11772.0
2016-05-18 14:20:00,48.28,48.3,48.1,48.11,6969.0,48.28,48.3,48.1,48.11,6969.0
2016-05-18 14:30:00,48.06,48.18,48.0,48.13,12778.0,48.06,48.18,48.0,48.13,12778.0
2016-05-18 14:40:00,48.13,48.17,48.1,48.15,14700.0,48.13,48.17,48.1,48.15,14700.0
2016-05-18 14:50:00,48.17,48.3,48.17,48.29,17890.0,48.17,48.3,48.17,48.29,17890.0
2016-05-18 15:00:00,48.31,48.36,48.27,48.32,36212.0,48.31,48.36,48.27,48.32,36212.0
2016-05-18 15:10:00,48.32,48.34,48.17,48.23,40649.0,48.32,48.34,48.17,48.23,40649.0
2016-05-18 15:20:00,48.23,48.25,48.16,48.18,33162.0,48.23,48.25,48.16,48.18,33162.0
2016-05-18 15:30:00,48.19,48.3,48.17,48.22,31805.0,48.19,48.3,48.17,48.22,31805.0
2016-05-18 15:40:00,48.23,48.3,48.21,48.3,71795.0,48.23,48.3,48.21,48.3,71795.0
2016-05-18 15:50:00,48.23,48.42,48.19,48.41,97932.0,48.23,48.42,48.19,48.41,97932.0
2016-05-19 09:30:00,49.19,49.43,48.0,48.85,105692.0,49.19,49.43,48.0,48.85,105692.0
2016-05-19 09:40:00,48.89,49.0,48.63,48.81,50038.0,48.89,49.0,48.63,48.81,50038.0
2016-05-19 09:50:00,48.8,49.0,48.78,48.87,57819.0,48.8,49.0,48.78,48.87,57819.0
2016-05-19 10:00:00,48.8,48.87,48.3,48.32,53864.0,48.8,48.87,48.3,48.32,53864.0
2016-05-19 10:10:00,48.33,48.35,48.08,48.08,41917.0,48.33,48.35,48.08,48.08,41917.0
2016-05-19 10:20:00,48.09,48.35,48.05,48.05,31260.0,48.09,48.35,48.05,48.05,31260.0
2016-05-19 10:30:00,48.04,48.08,47.95,47.97,24399.0,48.04,48.08,47.95,47.97,24399.0
2016-05-19 10:40:00,47.98,48.15,47.98,48.05,15545.0,47.98,48.15,47.98,48.05,15545.0
2016-05-19 10:50:00,48.04,48.08,47.93,47.99,12502.0,48.04,48.08,47.93,47.99,12502.0
2016-05-19 11:00:00,47.99,48.0,47.87,47.95,13417.0,47.99,48.0,47.87,47.95,13417.0
2016-05-19 11:10:00,47.96,48.13,47.94,48.13,6161.0,47.96,48.13,47.94,48.13,6161.0
2016-05-19 11:20:00,48.14,48.27,48.13,48.2,12644.0,48.14,48.27,48.13,48.2,12644.0
2016-05-19 11:30:00,48.17,48.19,48.14,48.15,9256.0,48.17,48.19,48.14,48.15,9256.0
2016-05-19 11:40:00,48.14,48.14,48.03,48.06,12550.0,48.14,48.14,48.03,48.06,12550.0
2016-05-19 11:50:00,48.07,48.08,47.99,48.07,10609.0,48.07,48.08,47.99,48.07,10609.0
2016-05-19 12:00:00,48.08,48.17,48.05,48.15,17500.0,48.08,48.17,48.05,48.15,17500.0
2016-05-19 12:10:00,48.16,48.22,48.14,48.21,17455.0,48.16,48.22,48.14,48.21,17455.0
2016-05-19 12:20:00,48.21,48.23,48.11,48.16,10550.0,48.21,48.23,48.11,48.16,10550.0
2016-05-19 12:30:00,48.19,48.38,48.17,48.28,14117.0,48.19,48.38,48.17,48.28,14117.0
2016-05-19 12:40:00,48.3,48.47,48.29,48.45,14649.0,48.3,48.47,48.29,48.45,14649.0
2016-05-19 12:50:00,48.44,48.47,48.36,48.38,12457.0,48.44,48.47,48.36,48.38,12457.0
2016-05-19 13:00:00,48.38,48.43,48.32,48.4,13065.0,48.38,48.43,48.32,48.4,13065.0
2016-05-19 13:10:00,48.4,48.41,48.35,48.38,14823.0,48.4,48.41,48.35,48.38,14823.0
2016-05-19 13:20:00,48.39,48.42,48.36,48.41,8315.0,48.39,48.42,48.36,48.41,8315.0
2016-05-19 13:30:00,48.41,48.53,48.4,48.48,26637.0,48.41,48.53,48.4,48.48,26637.0
2016-05-19 13:40:00,48.46,48.52,48.45,48.45,14638.0,48.46,48.52,48.45,48.45,14638.0
2016-05-19 13:50:00,48.44,48.46,48.37,48.37,11446.0,48.44,48.46,48.37,48.37,11446.0
2016-05-19 14:00:00,48.38,48.5,48.38,48.49,21482.0,48.38,48.5,48.38,48.49,21482.0
2016-05-19 14:10:00,48.5,48.54,48.48,48.51,17521.0,48.5,48.54,48.48,48.51,17521.0
2016-05-19 14:20:00,48.5,48.55,48.43,48.53,21709.0,48.5,48.55,48.43,48.53,21709.0
2016-05-19 14:30:00,48.53,48.54,48.37,48.41,13328.0,48.53,48.54,48.37,48.41,13328.0
2016-05-19 14:40:00,48.4,48.47,48.39,48.47,11423.0,48.4,48.47,48.39,48.47,11423.0
2016-05-19 14:50:00,48.47,48.48,48.42,48.42,24956.0,48.47,48.48,48.42,48.42,24956.0
2016-05-19 15:00:00,48.42,48.58,48.42,48.57,21693.0,48.42,48.58,48.42,48.57,21693.0
2016-05-19 15:10:00,48.58,48.7,48.58,48.7,28005.0,48.58,48.7,48.58,48.7,28005.0
2016-05-19 15:20:00,48.7,48.77,48.64,48.7,43413.0,48.7,48.77,48.64,48.7,43413.0
2016-05-19 15:30:00,48.71,48.79,48.68,48.77,55919.0,48.71,48.79,48.68,48.77,55919.0
2016-05-19 15:40:00,48.78,48.83,48.72,48.82,73995.0,48.78,48.83,48.72,48.82,73995.0
2016-05-19 15:50:00,48.82,48.82,48.73,48.74,112016.0,48.82,48.82,48.73,48.74,112016.0
2016-05-20 09:30:00,49.08,49.19,48.99,49.1,9870.0,49.08,49.19,48.99,49.1,9870.0
2016-05-20 09:40:00,49.05,49.32,49.04,49.31,17598.0,49.05,49.32,49.04,49.31,17598.0
2016-05-20 09:50:00,49.29,49.52,49.29,49.49,25494.0,49.29,49.52,49.29,49.49,25494.0
2016-05-20 10:00:00,49.49,49.74,49.48,49.67,22217.0,49.49,49.74,49.48,49.67,22217.0
2016-05-20 10:10:00,49.66,49.83,49.65,49.77,22799.0,49.66,49.83,49.65,49.77,22799.0
2016-05-20 10:20:00,49.75,49.75,49.64,49.68,17242.0,49.75,49.75,49.64,49.68,17242.0
2016-05-20 10:30:00,49.67,49.81,49.64,49.8,32887.0,49.67,49.81,49.64,49.8,32887.0
2016-05-20 10:40:00,49.79,49.87,49.79,49.85,24122.0,49.79,49.87,49.79,49.85,24122.0
2016-05-20 10:50:00,49.84,49.84,49.71,49.78,12608.0,49.84,49.84,49.71,49.78,12608.0
2016-05-20 11:00:00,49.77,49.81,49.74,49.75,17899.0,49.77,49.81,49.74,49.75,17899.0
2016-05-20 11:10:00,49.75,49.82,49.74,49.77,17419.0,49.75,49.82,49.74,49.77,17419.0
2016-05-20 11:20:00,49.77,49.85,49.76,49.84,16587.0,49.77,49.85,49.76,49.84,16587.0
2016-05-20 11:30:00,49.84,50.04,49.84,49.94,59696.0,49.84,50.04,49.84,49.94,59696.0
2016-05-20 11:40:00,49.93,49.94,49.87,49.91,9970.0,49.93,49.94,49.87,49.91,9970.0
2016-05-20 11:50:00,49.91,49.95,49.85,49.86,9944.0,49.91,49.95,49.85,49.86,9944.0
2016-05-20 12:00:00,49.85,49.9,49.82,49.9,11420.0,49.85,49.9,49.82,49.9,11420.0
2016-05-20 12:10:00,49.89,49.91,49.87,49.9,10593.0,49.89,49.91,49.87,49.9,10593.0
2016-05-20 12:20:00,49.91,49.93,49.89,49.91,9240.0,49.91,49.93,49.89,49.91,9240.0
2016-05-20 12:30:00,49.89,49.93,49.86,49.9,12128.0,49.89,49.93,49.86,49.9,12128.0
2016-05-20 12:40:00,49.89,49.92,49.88,49.91,7236.0,49.89,49.92,49.88,49.91,7236.0
2016-05-20 12:50:00,49.9,49.91,49.88,49.88,4407.0,49.9,49.91,49.88,49.88,4407.0
2016-05-20 13:00:00,49.88,50.0,49.87,50.0,31875.0,49.88,50.0,49.87,50.0,31875.0
2016-05-20 13:10:00,50.0,50.02,49.97,49.99,19382.0,50.0,50.02,49.97,49.99,19382.0
2016-05-20 13:20:00,49.99,50.05,49.91,49.92,9804.0,49.99,50.05,49.91,49.92,9804.0
2016-05-20 13:30:00,49.91,49.92,49.85,49.85,7242.0,49.91,49.92,49.85,49.85,7242.0
2016-05-20 13:40:00,49.84,49.89,49.84,49.84,18078.0,49.84,49.89,49.84,49.84,18078.0
2016-05-20 13:50:00,49.84,49.84,49.73,49.81,11232.0,49.84,49.84,49.73,49.81,11232.0
2016-05-20 14:00:00,49.8,49.8,49.71,49.75,9403.0,49.8,49.8,49.71,49.75,9403.0
2016-05-20 14:10:00,49.76,49.83,49.74,49.8,7494.0,49.76,49.83,49.74,49.8,7494.0
2016-05-20 14:20:00,49.79,49.86,49.78,49.81,7084.0,49.79,49.86,49.78,49.81,7084.0
2016-05-20 14:30:00,49.84,49.86,49.81,49.81,6004.0,49.84,49.86,49.81,49.81,6004.0
2016-05-20 14:40:00,49.81,49.84,49.79,49.8,11638.0,49.81,49.84,49.79,49.8,11638.0
2016-05-20 14:50:00,49.8,49.86,49.79,49.81,8738.0,49.8,49.86,49.79,49.81,8738.0
2016-05-20 15:00:00,49.8,49.8,49.68,49.7,9195.0,49.8,49.8,49.68,49.7,9195.0
2016-05-20 15:10:00,49.71,49.79,49.71,49.79,10905.0,49.71,49.79,49.71,49.79,10905.0
2016-05-20 15:20:00,49.78,49.82,49.75,49.79,15281.0,49.78,49.82,49.75,49.79,15281.0
2016-05-20 15:30:00,49.79,49.84,49.78,49.84,22705.0,49.79,49.84,49.78,49.84,22705.0
2016-05-20 15:40:00,49.84,49.85,49.79,49.82,35859.0,49.84,49.85,49.79,49.82,35859.0
2016-05-20 15:50:00,49.83,49.96,49.81,49.94,150751.0,49.83,49.96,49.81,49.94,150751.0
2016-05-23 09:30:00,49.82,49.95,49.82,49.87,10978.0,49.82,49.95,49.82,49.87,10978.0
2016-05-23 09:40:00,49.91,49.97,49.84,49.92,2900.0,49.91,49.97,49.84,49.92,2900.0
2016-05-23 09:50:00,49.91,49.91,49.69,49.74,12868.0,49.91,49.91,49.69,49.74,12868.0
2016-05-23 10:00:00,49.71,49.82,49.7,49.79,6827.0,49.71,49.82,49.7,49.79,6827.0
2016-05-23 10:10:00,49.81,49.91,49.8,49.9,6572.0,49.81,49.91,49.8,49.9,6572.0
2016-05-23 10:20:00,49.95,49.97,49.88,49.93,5187.0,49.95,49.97,49.88,49.93,5187.0
2016-05-23 10:30:00,49.93,49.99,49.93,49.95,6284.0,49.93,49.99,49.93,49.95,6284.0
2016-05-23 10:40:00,49.97,50.0,49.89,49.93,7474.0,49.97,50.0,49.89,49.93,7474.0
2016-05-23 10:50:00,49.91,49.91,49.79,49.85,15002.0,49.91,49.91,49.79,49.85,15002.0
2016-05-23 11:00:00,49.85,49.91,49.85,49.91,4113.0,49.85,49.91,49.85,49.91,4113.0
2016-05-23 11:10:00,49.92,49.94,49.87,49.87,5244.0,49.92,49.94,49.87,49.87,5244.0
2016-05-23 11:20:00,49.87,49.96,49.86,49.96,17074.0,49.87,49.96,49.86,49.96,17074.0
2016-05-23 11:30:00,49.97,49.98,49.91,49.93,27521.0,49.97,49.98,49.91,49.93,27521.0
2016-05-23 11:40:00,49.94,49.95,49.87,49.92,6672.0,49.94,49.95,49.87,49.92,6672.0
2016-05-23 11:50:00,49.9,49.96,49.89,49.94,6243.0,49.9,49.96,49.89,49.94,6243.0
2016-05-23 12:00:00,49.94,50.01,49.94,49.98,10580.0,49.94,50.01,49.94,49.98,10580.0
2016-05-23 12:10:00,49.99,49.99,49.95,49.96,3727.0,49.99,49.99,49.95,49.96,3727.0
2016-05-23 12:20:00,49.95,49.95,49.82,49.84,13336.0,49.95,49.95,49.82,49.84,13336.0
2016-05-23 12:30:00,49.82,49.84,49.77,49.78,15822.0,49.82,49.84,49.77,49.78,15822.0
2016-05-23 12:40:00,49.77,49.81,49.74,49.8,15465.0,49.77,49.81,49.74,49.8,15465.0
2016-05-23 12:50:00,49.79,49.83,49.71,49.75,18802.0,49.79,49.83,49.71,49.75,18802.0
2016-05-23 13:00:00,49.76,49.85,49.76,49.85,2150.0,49.76,49.85,49.76,49.85,2150.0
2016-05-23 13:10:00,49.85,49.89,49.84,49.88,3361.0,49.85,49.89,49.84,49.88,3361.0
2016-05-23 13:20:00,49.87,49.89,49.83,49.83,8657.0,49.87,49.89,49.83,49.83,8657.0
2016-05-23 13:30:00,49.83,49.83,49.77,49.81,4559.0,49.83,49.83,49.77,49.81,4559.0
2016-05-23 13:40:00,49.81,49.81,49.78,49.79,3633.0,49.81,49.81,49.78,49.79,3633.0
2016-05-23 13:50:00,49.78,49.86,49.78,49.86,3300.0,49.78,49.86,49.78,49.86,3300.0
2016-05-23 14:00:00,49.84,49.86,49.84,49.84,1700.0,49.84,49.86,49.84,49.84,1700.0
2016-05-23 14:10:00,49.84,49.93,49.84,49.92,3600.0,49.84,49.93,49.84,49.92,3600.0
2016-05-23 14:20:00,49.93,49.99,49.89,49.97,9695.0,49.93,49.99,49.89,49.97,9695.0
2016-05-23 14:30:00,49.95,50.02,49.92,49.92,11412.0,49.95,50.02,49.92,49.92,11412.0
2016-05-23 14:40:00,49.93,49.99,49.92,49.99,5483.0,49.93,49.99,49.92,49.99,5483.0
2016-05-23 14:50:00,50.0,50.01,49.95,49.95,5157.0,50.0,50.01,49.95,49.95,5157.0
2016-05-23 15:00:00,49.95,49.95,49.89,49.93,5800.0,49.95,49.95,49.89,49.93,5800.0
2016-05-23 15:10:00,49.91,49.92,49.87,49.89,14061.0,49.91,49.92,49.87,49.89,14061.0
2016-05-23 15:20:00,49.88,49.92,49.86,49.89,5557.0,49.88,49.92,49.86,49.89,5557.0
2016-05-23 15:30:00,49.89,49.93,49.86,49.88,13064.0,49.89,49.93,49.86,49.88,13064.0
2016-05-23 15:40:00,49.87,49.89,49.85,49.87,13705.0,49.87,49.89,49.85,49.87,13705.0
2016-05-23 15:50:00,49.83,49.86,49.78,49.8,136113.0,49.83,49.86,49.78,49.8,136113.0
2016-05-24 09:30:00,50.06,50.52,49.34,50.51,29779.0,50.06,50.52,49.34,50.51,29779.0
2016-05-24 09:40:00,50.54,51.0,50.54,50.93,28073.0,50.54,51.0,50.54,50.93,28073.0
2016-05-24 09:50:00,50.95,51.16,50.89,51.02,37047.0,50.95,51.16,50.89,51.02,37047.0
2016-05-24 10:00:00,51.05,51.27,50.98,51.24,52308.0,51.05,51.27,50.98,51.24,52308.0
2016-05-24 10:10:00,51.27,51.33,51.11,51.32,51361.0,51.27,51.33,51.11,51.32,51361.0
2016-05-24 10:20:00,51.32,51.33,51.12,51.14,39758.0,51.32,51.33,51.12,51.14,39758.0
2016-05-24 10:30:00,51.12,51.24,51.12,51.15,41579.0,51.12,51.24,51.12,51.15,41579.0
2016-05-24 10:40:00,51.17,51.42,51.15,51.41,26713.0,51.17,51.42,51.15,51.41,26713.0
2016-05-24 10:50:00,51.41,51.52,51.35,51.5,39053.0,51.41,51.52,51.35,51.5,39053.0
2016-05-24 11:00:00,51.5,51.5,51.31,51.37,38712.0,51.5,51.5,51.31,51.37,38712.0
2016-05-24 11:10:00,51.36,51.4,51.25,51.34,18320.0,51.36,51.4,51.25,51.34,18320.0
2016-05-24 11:20:00,51.33,51.45,51.32,51.41,38898.0,51.33,51.45,51.32,51.41,38898.0
2016-05-24 11:30:00,51.39,51.44,51.28,51.34,19681.0,51.39,51.44,51.28,51.34,19681.0
2016-05-24 11:40:00,51.33,51.47,51.33,51.47,13184.0,51.33,51.47,51.33,51.47,13184.0
2016-05-24 11:50:00,51.45,51.45,51.28,51.29,44062.0,51.45,51.45,51.28,51.29,44062.0
2016-05-24 12:00:00,51.29,51.32,51.16,51.16,45661.0,51.29,51.32,51.16,51.16,45661.0
2016-05-24 12:10:00,51.18,51.18,51.03,51.07,22788.0,51.18,51.18,51.03,51.07,22788.0
2016-05-24 12:20:00,51.08,51.19,51.07,51.17,27392.0,51.08,51.19,51.07,51.17,27392.0
2016-05-24 12:30:00,51.17,51.17,51.1,51.1,23252.0,51.17,51.17,51.1,51.1,23252.0
2016-05-24 12:40:00,51.12,51.19,51.08,51.19,22773.0,51.12,51.19,51.08,51.19,22773.0
2016-05-24 12:50:00,51.2,51.25,51.17,51.21,10117.0,51.2,51.25,51.17,51.21,10117.0
2016-05-24 13:00:00,51.23,51.24,51.06,51.1,14959.0,51.23,51.24,51.06,51.1,14959.0
2016-05-24 13:10:00,51.1,51.13,51.04,51.07,16243.0,51.1,51.13,51.04,51.07,16243.0
2016-05-24 13:20:00,51.07,51.11,51.05,51.07,14424.0,51.07,51.11,51.05,51.07,14424.0
2016-05-24 13:30:00,51.08,51.11,50.99,51.0,45775.0,51.08,51.11,50.99,51.0,45775.0
2016-05-24 13:40:00,51.0,51.08,50.96,51.04,19036.0,51.0,51.08,50.96,51.04,19036.0
2016-05-24 13:50:00,51.05,51.07,50.97,51.04,33448.0,51.05,51.07,50.97,51.04,33448.0
2016-05-24 14:00:00,51.03,51.06,51.01,51.06,21648.0,51.03,51.06,51.01,51.06,21648.0
2016-05-24 14:10:00,51.08,51.19,51.07,51.18,11939.0,51.08,51.19,51.07,51.18,11939.0
2016-05-24 14:20:00,51.18,51.18,51.04,51.05,44393.0,51.18,51.18,51.04,51.05,44393.0
2016-05-24 14:30:00,51.05,51.12,51.04,51.06,21259.0,51.05,51.12,51.04,51.06,21259.0
2016-05-24 14:40:00,51.06,51.09,51.05,51.09,18690.0,51.06,51.09,51.05,51.09,18690.0
2016-05-24 14:50:00,51.1,51.17,51.09,51.13,34056.0,51.1,51.17,51.09,51.13,34056.0
2016-05-24 15:00:00,51.13,51.24,51.13,51.23,16167.0,51.13,51.24,51.13,51.23,16167.0
2016-05-24 15:10:00,51.24,51.3,51.21,51.28,24596.0,51.24,51.3,51.21,51.28,24596.0
2016-05-24 15:20:00,51.28,51.36,51.25,51.32,31459.0,51.28,51.36,51.25,51.32,31459.0
2016-05-24 15:30:00,51.32,51.32,51.22,51.23,28818.0,51.32,51.32,51.22,51.23,28818.0
2016-05-24 15:40:00,51.24,51.26,51.17,51.22,46332.0,51.24,51.26,51.17,51.22,46332.0
2016-05-24 15:50:00,51.22,51.24,51.18,51.18,122180.0,51.22,51.24,51.18,51.18,122180.0
2016-05-25 09:30:00,51.19,51.58,51.19,51.52,22496.0,51.19,51.58,51.19,51.52,22496.0
2016-05-25 09:40:00,51.53,51.66,51.34,51.47,33261.0,51.53,51.66,51.34,51.47,33261.0
2016-05-25 09:50:00,51.49,51.67,51.49,51.65,22795.0,51.49,51.67,51.49,51.65,22795.0
2016-05-25 10:00:00,51.65,51.67,51.39,51.51,18690.0,51.65,51.67,51.39,51.51,18690.0
2016-05-25 10:10:00,51.53,51.55,51.45,51.49,18775.0,51.53,51.55,51.45,51.49,18775.0
2016-05-25 10:20:00,51.47,51.55,51.45,51.47,16384.0,51.47,51.55,51.45,51.47,16384.0
2016-05-25 10:30:00,51.47,51.57,51.46,51.54,52809.0,51.47,51.57,51.46,51.54,52809.0
2016-05-25 10:40:00,51.57,51.65,51.57,51.59,21037.0,51.57,51.65,51.57,51.59,21037.0
2016-05-25 10:50:00,51.6,51.61,51.48,51.59,20619.0,51.6,51.61,51.48,51.59,20619.0
2016-05-25 11:00:00,51.59,51.63,51.44,51.5,17019.0,51.59,51.63,51.44,51.5,17019.0
2016-05-25 11:10:00,51.5,51.56,51.45,51.48,13572.0,51.5,51.56,51.45,51.48,13572.0
2016-05-25 11:20:00,51.48,51.49,51.43,51.49,39835.0,51.48,51.49,51.43,51.49,39835.0
2016-05-25 11:30:00,51.47,51.5,51.44,51.48,20058.0,51.47,51.5,51.44,51.48,20058.0
2016-05-25 11:40:00,51.47,51.5,51.42,51.46,22289.0,51.47,51.5,51.42,51.46,22289.0
2016-05-25 11:50:00,51.46,51.53,51.37,51.45,33359.0,51.46,51.53,51.37,51.45,33359.0
2016-05-25 12:00:00,51.46,51.56,51.45,51.53,17331.0,51.46,51.56,51.45,51.53,17331.0
2016-05-25 12:10:00,51.54,51.59,51.5,51.54,15937.0,51.54,51.59,51.5,51.54,15937.0
2016-05-25 12:20:00,51.54,51.55,51.44,51.44,16763.0,51.54,51.55,51.44,51.44,16763.0
2016-05-25 12:30:00,51.43,51.49,51.43,51.45,7743.0,51.43,51.49,51.43,51.45,7743.0
2016-05-25 12:40:00,51.46,51.48,51.4,51.41,9358.0,51.46,51.48,51.4,51.41,9358.0
2016-05-25 12:50:00,51.42,51.45,51.41,51.42,10604.0,51.42,51.45,51.41,51.42,10604.0
2016-05-25 13:00:00,51.43,51.55,51.43,51.5,46639.0,51.43,51.55,51.43,51.5,46639.0
2016-05-25 13:10:00,51.5,51.57,51.5,51.54,11717.0,51.5,51.57,51.5,51.54,11717.0
2016-05-25 13:20:00,51.55,51.56,51.48,51.48,15089.0,51.55,51.56,51.48,51.48,15089.0
2016-05-25 13:30:00,51.5,51.51,51.47,51.49,11119.0,51.5,51.51,51.47,51.49,11119.0
2016-05-25 13:40:00,51.47,51.48,51.4,51.4,6537.0,51.47,51.48,51.4,51.4,6537.0
2016-05-25 13:50:00,51.41,51.45,51.39,51.41,9228.0,51.41,51.45,51.39,51.41,9228.0
2016-05-25 14:00:00,51.43,51.43,51.31,51.32,12082.0,51.43,51.43,51.31,51.32,12082.0
2016-05-25 14:10:00,51.31,51.33,51.29,51.32,12725.0,51.31,51.33,51.29,51.32,12725.0
2016-05-25 14:20:00,51.33,51.4,51.3,51.37,14191.0,51.33,51.4,51.3,51.37,14191.0
2016-05-25 14:30:00,51.36,51.4,51.31,51.34,11281.0,51.36,51.4,51.31,51.34,11281.0
2016-05-25 14:40:00,51.35,51.41,51.3,51.3,12064.0,51.35,51.41,51.3,51.3,12064.0
2016-05-25 14:50:00,51.29,51.33,51.24,51.3,13214.0,51.29,51.33,51.24,51.3,13214.0
2016-05-25 15:00:00,51.3,51.3,51.22,51.27,18292.0,51.3,51.3,51.22,51.27,18292.0
2016-05-25 15:10:00,51.28,51.29,51.24,51.26,45418.0,51.28,51.29,51.24,51.26,45418.0
2016-05-25 15:20:00,51.26,51.4,51.26,51.4,25758.0,51.26,51.4,51.26,51.4,25758.0
2016-05-25 15:30:00,51.4,51.43,51.37,51.39,36139.0,51.4,51.43,51.37,51.39,36139.0
2016-05-25 15:40:00,51.39,51.4,51.37,51.39,57289.0,51.39,51.4,51.37,51.39,57289.0
2016-05-25 15:50:00,51.39,51.4,51.24,51.26,247189.0,51.39,51.4,51.24,51.26,247189.0
2016-05-26 09:30:00,51.16,51.5,51.04,51.41,26325.0,51.16,51.5,51.04,51.41,26325.0
2016-05-26 09:40:00,51.43,51.48,51.26,51.47,27239.0,51.43,51.48,51.26,51.47,27239.0
2016-05-26 09:50:00,51.47,51.55,51.44,51.55,26782.0,51.47,51.55,51.44,51.55,26782.0
2016-05-26 10:00:00,51.56,51.6,51.35,51.46,22999.0,51.56,51.6,51.35,51.46,22999.0
2016-05-26 10:10:00,51.43,51.55,51.43,51.52,7760.0,51.43,51.55,51.43,51.52,7760.0
2016-05-26 10:20:00,51.52,51.59,51.48,51.52,11484.0,51.52,51.59,51.48,51.52,11484.0
2016-05-26 10:30:00,51.56,51.68,51.56,51.63,9611.0,51.56,51.68,51.56,51.63,9611.0
2016-05-26 10:40:00,51.65,51.65,51.32,51.43,49312.0,51.65,51.65,51.32,51.43,49312.0
2016-05-26 10:50:00,51.4,51.42,51.37,51.39,7295.0,51.4,51.42,51.37,51.39,7295.0
2016-05-26 11:00:00,51.37,51.49,51.36,51.49,10937.0,51.37,51.49,51.36,51.49,10937.0
2016-05-26 11:10:00,51.49,51.53,51.41,51.45,6401.0,51.49,51.53,51.41,51.45,6401.0
2016-05-26 11:20:00,51.45,51.46,51.36,51.41,7739.0,51.45,51.46,51.36,51.41,7739.0
2016-05-26 11:30:00,51.45,51.48,51.42,51.47,6422.0,51.45,51.48,51.42,51.47,6422.0
2016-05-26 11:40:00,51.48,51.49,51.41,51.41,6000.0,51.48,51.49,51.41,51.41,6000.0
2016-05-26 11:50:00,51.4,51.45,51.36,51.42,10090.0,51.4,51.45,51.36,51.42,10090.0
2016-05-26 12:00:00,51.44,51.46,51.4,51.45,8887.0,51.44,51.46,51.4,51.45,8887.0
2016-05-26 12:10:00,51.45,51.48,51.4,51.48,9069.0,51.45,51.48,51.4,51.48,9069.0
2016-05-26 12:20:00,51.48,51.48,51.41,51.41,6288.0,51.48,51.48,51.41,51.41,6288.0
2016-05-26 12:30:00,51.41,51.49,51.41,51.49,8798.0,51.41,51.49,51.41,51.49,8798.0
2016-05-26 12:40:00,51.49,51.49,51.43,51.44,13497.0,51.49,51.49,51.43,51.44,13497.0
2016-05-26 12:50:00,51.46,51.47,51.29,51.32,6159.0,51.46,51.47,51.29,51.32,6159.0
2016-05-26 13:00:00,51.33,51.41,51.32,51.37,5000.0,51.33,51.41,51.32,51.37,5000.0
2016-05-26 13:10:00,51.36,51.43,51.32,51.4,3800.0,51.36,51.43,51.32,51.4,3800.0
2016-05-26 13:20:00,51.41,51.45,51.4,51.45,10036.0,51.41,51.45,51.4,51.45,10036.0
2016-05-26 13:30:00,51.46,51.46,51.36,51.39,8296.0,51.46,51.46,51.36,51.39,8296.0
2016-05-26 13:40:00,51.37,51.4,51.37,51.37,5583.0,51.37,51.4,51.37,51.37,5583.0
2016-05-26 13:50:00,51.36,51.36,51.3,51.33,7322.0,51.36,51.36,51.3,51.33,7322.0
2016-05-26 14:00:00,51.34,51.38,51.33,51.36,7727.0,51.34,51.38,51.33,51.36,7727.0
2016-05-26 14:10:00,51.36,51.4,51.3,51.3,36421.0,51.36,51.4,51.3,51.3,36421.0
2016-05-26 14:20:00,51.3,51.34,51.28,51.34,24374.0,51.3,51.34,51.28,51.34,24374.0
2016-05-26 14:30:00,51.34,51.37,51.29,51.34,31195.0,51.34,51.37,51.29,51.34,31195.0
2016-05-26 14:40:00,51.33,51.42,51.33,51.36,21330.0,51.33,51.42,51.33,51.36,21330.0
2016-05-26 14:50:00,51.36,51.4,51.36,51.38,10846.0,51.36,51.4,51.36,51.38,10846.0
2016-05-26 15:00:00,51.39,51.44,51.38,51.44,7878.0,51.39,51.44,51.38,51.44,7878.0
2016-05-26 15:10:00,51.44,51.48,51.43,51.46,11149.0,51.44,51.48,51.43,51.46,11149.0
2016-05-26 15:20:00,51.45,51.5,51.45,51.47,10643.0,51.45,51.5,51.45,51.47,10643.0
2016-05-26 15:30:00,51.47,51.5,51.47,51.48,18435.0,51.47,51.5,51.47,51.48,18435.0
2016-05-26 15:40:00,51.47,51.5,51.44,51.44,13955.0,51.47,51.5,51.44,51.44,13955.0
2016-05-26 15:50:00,51.44,51.44,51.34,51.34,75494.0,51.44,51.44,51.34,51.34,75494.0
2016-05-27 09:30:00,51.26,51.54,50.86,51.48,15500.0,51.26,51.54,50.86,51.48,15500.0
2016-05-27 09:40:00,51.54,51.64,51.49,51.52,7042.0,51.54,51.64,51.49,51.52,7042.0
2016-05-27 09:50:00,51.53,51.58,51.5,51.52,5400.0,51.53,51.58,51.5,51.52,5400.0
2016-05-27 10:00:00,51.52,51.54,51.46,51.53,5300.0,51.52,51.54,51.46,51.53,5300.0
2016-05-27 10:10:00,51.54,51.55,51.49,51.54,5823.0,51.54,51.55,51.49,51.54,5823.0
2016-05-27 10:20:00,51.54,51.6,51.49,51.54,6401.0,51.54,51.6,51.49,51.54,6401.0
2016-05-27 10:30:00,51.57,51.69,51.57,51.66,12685.0,51.57,51.69,51.57,51.66,12685.0
2016-05-27 10:40:00,51.66,51.66,51.56,51.56,5993.0,51.66,51.66,51.56,51.56,5993.0
2016-05-27 10:50:00,51.56,51.57,51.49,51.5,2500.0,51.56,51.57,51.49,51.5,2500.0
2016-05-27 11:00:00,51.51,51.58,51.51,51.55,9394.0,51.51,51.58,51.51,51.55,9394.0
2016-05-27 11:10:00,51.55,51.62,51.54,51.54,6527.0,51.55,51.62,51.54,51.54,6527.0
2016-05-27 11:20:00,51.55,51.66,51.55,51.64,6897.0,51.55,51.66,51.55,51.64,6897.0
2016-05-27 11:30:00,51.65,51.75,51.64,51.73,11274.0,51.65,51.75,51.64,51.73,11274.0
2016-05-27 11:40:00,51.72,51.73,51.67,51.69,5610.0,51.72,51.73,51.67,51.69,5610.0
2016-05-27 11:50:00,51.7,51.78,51.7,51.74,3364.0,51.7,51.78,51.7,51.74,3364.0
2016-05-27 12:00:00,51.74,51.74,51.71,51.72,4907.0,51.74,51.74,51.71,51.72,4907.0
2016-05-27 12:10:00,51.72,51.73,51.67,51.68,4683.0,51.72,51.73,51.67,51.68,4683.0
2016-05-27 12:20:00,51.68,51.68,51.61,51.66,3400.0,51.68,51.68,51.61,51.66,3400.0
2016-05-27 12:30:00,51.65,51.73,51.65,51.7,2132.0,51.65,51.73,51.65,51.7,2132.0
2016-05-27 12:40:00,51.69,51.71,51.66,51.67,2722.0,51.69,51.71,51.66,51.67,2722.0
2016-05-27 12:50:00,51.65,51.69,51.63,51.65,2400.0,51.65,51.69,51.63,51.65,2400.0
2016-05-27 13:00:00,51.67,51.67,51.64,51.66,2920.0,51.67,51.67,51.64,51.66,2920.0
2016-05-27 13:10:00,51.63,51.66,51.62,51.65,2467.0,51.63,51.66,51.62,51.65,2467.0
2016-05-27 13:20:00,51.65,51.68,51.57,51.57,4177.0,51.65,51.68,51.57,51.57,4177.0
2016-05-27 13:30:00,51.58,51.61,51.53,51.54,4340.0,51.58,51.61,51.53,51.54,4340.0
2016-05-27 13:40:00,51.55,51.62,51.54,51.59,6727.0,51.55,51.62,51.54,51.59,6727.0
2016-05-27 13:50:00,51.59,51.59,51.54,51.55,5355.0,51.59,51.59,51.54,51.55,5355.0
2016-05-27 14:00:00,51.53,51.59,51.48,51.57,4678.0,51.53,51.59,51.48,51.57,4678.0
2016-05-27 14:10:00,51.58,51.67,51.58,51.67,5337.0,51.58,51.67,51.58,51.67,5337.0
2016-05-27 14:20:00,51.65,51.72,51.64,51.66,11187.0,51.65,51.72,51.64,51.66,11187.0
2016-05-27 14:30:00,51.66,51.71,51.65,51.7,4096.0,51.66,51.71,51.65,51.7,4096.0
2016-05-27 14:40:00,51.7,51.73,51.66,51.72,17651.0,51.7,51.73,51.66,51.72,17651.0
2016-05-27 14:50:00,51.72,51.77,51.7,51.71,4963.0,51.72,51.77,51.7,51.71,4963.0
2016-05-27 15:00:00,51.71,51.77,51.7,51.74,6995.0,51.71,51.77,51.7,51.74,6995.0
2016-05-27 15:10:00,51.73,51.74,51.68,51.69,9270.0,51.73,51.74,51.68,51.69,9270.0
2016-05-27 15:20:00,51.7,51.73,51.66,51.71,8604.0,51.7,51.73,51.66,51.71,8604.0
2016-05-27 15:30:00,51.71,51.72,51.69,51.72,12559.0,51.71,51.72,51.69,51.72,12559.0
2016-05-27 15:40:00,51.72,51.76,51.7,51.74,22341.0,51.72,51.76,51.7,51.74,22341.0
2016-05-27 15:50:00,51.74,51.78,51.7,51.76,42028.0,51.74,51.78,51.7,51.76,42028.0
2016-05-31 09:30:00,51.76,51.99,51.72,51.92,31497.0,51.76,51.99,51.72,51.92,31497.0
2016-05-31 09:40:00,51.92,51.92,51.68,51.71,9094.0,51.92,51.92,51.68,51.71,9094.0
2016-05-31 09:50:00,51.73,51.78,51.72,51.75,6518.0,51.73,51.78,51.72,51.75,6518.0
2016-05-31 10:00:00,51.76,51.87,51.76,51.77,17305.0,51.76,51.87,51.76,51.77,17305.0
2016-05-31 10:10:00,51.78,51.85,51.7,51.76,7482.0,51.78,51.85,51.7,51.76,7482.0
2016-05-31 10:20:00,51.76,51.88,51.76,51.83,7384.0,51.76,51.88,51.76,51.83,7384.0
2016-05-31 10:30:00,51.84,51.9,51.79,51.8,11200.0,51.84,51.9,51.79,51.8,11200.0
2016-05-31 10:40:00,51.77,51.79,51.69,51.76,5558.0,51.77,51.79,51.69,51.76,5558.0
2016-05-31 10:50:00,51.77,51.85,51.77,51.85,3730.0,51.77,51.85,51.77,51.85,3730.0
2016-05-31 11:00:00,51.85,51.85,51.65,51.67,6890.0,51.85,51.85,51.65,51.67,6890.0
2016-05-31 11:10:00,51.66,51.67,51.56,51.65,14498.0,51.66,51.67,51.56,51.65,14498.0
2016-05-31 11:20:00,51.66,51.74,51.66,51.72,5727.0,51.66,51.74,51.66,51.72,5727.0
2016-05-31 11:30:00,51.72,51.78,51.65,51.78,10611.0,51.72,51.78,51.65,51.78,10611.0
2016-05-31 11:40:00,51.78,51.85,51.78,51.81,17541.0,51.78,51.85,51.78,51.81,17541.0
2016-05-31 11:50:00,51.8,51.81,51.65,51.66,4644.0,51.8,51.81,51.65,51.66,4644.0
2016-05-31 12:00:00,51.65,51.66,51.62,51.65,4500.0,51.65,51.66,51.62,51.65,4500.0
2016-05-31 12:10:00,51.62,51.63,51.57,51.57,4366.0,51.62,51.63,51.57,51.57,4366.0
2016-05-31 12:20:00,51.58,51.6,51.53,51.53,10000.0,51.58,51.6,51.53,51.53,10000.0
2016-05-31 12:30:00,51.53,51.59,51.52,51.55,5348.0,51.53,51.59,51.52,51.55,5348.0
2016-05-31 12:40:00,51.55,51.6,51.55,51.55,6073.0,51.55,51.6,51.55,51.55,6073.0
2016-05-31 12:50:00,51.56,51.61,51.55,51.57,4701.0,51.56,51.61,51.55,51.57,4701.0
2016-05-31 13:00:00,51.57,51.61,51.57,51.59,3800.0,51.57,51.61,51.57,51.59,3800.0
2016-05-31 13:10:00,51.59,51.64,51.59,51.64,5646.0,51.59,51.64,51.59,51.64,5646.0
2016-05-31 13:20:00,51.65,51.73,51.64,51.71,6232.0,51.65,51.73,51.64,51.71,6232.0
2016-05-31 13:30:00,51.72,51.73,51.69,51.69,5506.0,51.72,51.73,51.69,51.69,5506.0
2016-05-31 13:40:00,51.68,51.7,51.68,51.69,2697.0,51.68,51.7,51.68,51.69,2697.0
2016-05-31 13:50:00,51.69,51.69,51.67,51.69,4213.0,51.69,51.69,51.67,51.69,4213.0
2016-05-31 14:00:00,51.69,51.69,51.54,51.56,5495.0,51.69,51.69,51.54,51.56,5495.0
2016-05-31 14:10:00,51.54,51.57,51.53,51.54,6357.0,51.54,51.57,51.53,51.54,6357.0
2016-05-31 14:20:00,51.55,51.68,51.55,51.67,13167.0,51.55,51.68,51.55,51.67,13167.0
2016-05-31 14:30:00,51.69,51.69,51.64,51.65,10313.0,51.69,51.69,51.64,51.65,10313.0
2016-05-31 14:40:00,51.63,51.71,51.62,51.69,12886.0,51.63,51.71,51.62,51.69,12886.0
2016-05-31 14:50:00,51.69,51.69,51.63,51.68,5848.0,51.69,51.69,51.63,51.68,5848.0
2016-05-31 15:00:00,51.66,51.67,51.59,51.59,11400.0,51.66,51.67,51.59,51.59,11400.0
2016-05-31 15:10:00,51.59,51.62,51.56,51.59,13847.0,51.59,51.62,51.56,51.59,13847.0
2016-05-31 15:20:00,51.59,51.61,51.52,51.57,15162.0,51.59,51.61,51.52,51.57,15162.0
2016-05-31 15:30:00,51.57,51.63,51.57,51.61,11423.0,51.57,51.63,51.57,51.61,11423.0
2016-05-31 15:40:00,51.62,51.69,51.59,51.69,18640.0,51.62,51.69,51.59,51.69,18640.0
2016-05-31 15:50:00,51.69,51.74,51.65,51.65,57013.0,51.69,51.74,51.65,51.65,57013.0
2016-06-01 09:30:00,51.38,51.92,51.34,51.75,27239.0,51.38,51.92,51.34,51.75,27239.0
2016-06-01 09:40:00,51.72,51.75,51.6,51.7,9417.0,51.72,51.75,51.6,51.7,9417.0
2016-06-01 09:50:00,51.7,51.78,51.64,51.71,11914.0,51.7,51.78,51.64,51.71,11914.0
2016-06-01 10:00:00,51.74,51.83,51.65,51.75,10267.0,51.74,51.83,51.65,51.75,10267.0
2016-06-01 10:10:00,51.75,51.83,51.72,51.81,9704.0,51.75,51.83,51.72,51.81,9704.0
2016-06-01 10:20:00,51.8,51.86,51.76,51.77,8574.0,51.8,51.86,51.76,51.77,8574.0
2016-06-01 10:30:00,51.76,51.85,51.75,51.82,6300.0,51.76,51.85,51.75,51.82,6300.0
2016-06-01 10:40:00,51.81,51.83,51.74,51.81,6270.0,51.81,51.83,51.74,51.81,6270.0
2016-06-01 10:50:00,51.83,51.9,51.83,51.87,5921.0,51.83,51.9,51.83,51.87,5921.0
2016-06-01 11:00:00,51.88,51.97,51.88,51.96,11181.0,51.88,51.97,51.88,51.96,11181.0
2016-06-01 11:10:00,51.97,51.99,51.84,51.84,10171.0,51.97,51.99,51.84,51.84,10171.0
2016-06-01 11:20:00,51.85,51.89,51.85,51.86,8000.0,51.85,51.89,51.85,51.86,8000.0
2016-06-01 11:30:00,51.86,51.86,51.76,51.83,12154.0,51.86,51.86,51.76,51.83,12154.0
2016-06-01 11:40:00,51.83,51.92,51.83,51.92,4721.0,51.83,51.92,51.83,51.92,4721.0
2016-06-01 11:50:00,51.96,52.0,51.96,51.99,9978.0,51.96,52.0,51.96,51.99,9978.0
2016-06-01 12:00:00,51.98,52.0,51.91,51.91,14617.0,51.98,52.0,51.91,51.91,14617.0
2016-06-01 12:10:00,51.9,51.98,51.9,51.9,11114.0,51.9,51.98,51.9,51.9,11114.0
2016-06-01 12:20:00,51.9,51.95,51.9,51.92,7099.0,51.9,51.95,51.9,51.92,7099.0
2016-06-01 12:30:00,51.92,51.94,51.86,51.86,5400.0,51.92,51.94,51.86,51.86,5400.0
2016-06-01 12:40:00,51.86,51.93,51.85,51.87,7300.0,51.86,51.93,51.85,51.87,7300.0
2016-06-01 12:50:00,51.88,51.97,51.88,51.96,5750.0,51.88,51.97,51.88,51.96,5750.0
2016-06-01 13:00:00,51.96,51.97,51.89,51.91,7706.0,51.96,51.97,51.89,51.91,7706.0
2016-06-01 13:10:00,51.91,51.92,51.86,51.88,3848.0,51.91,51.92,51.86,51.88,3848.0
2016-06-01 13:20:00,51.89,51.92,51.83,51.83,6477.0,51.89,51.92,51.83,51.83,6477.0
2016-06-01 13:30:00,51.84,51.85,51.76,51.77,9601.0,51.84,51.85,51.76,51.77,9601.0
2016-06-01 13:40:00,51.77,51.79,51.73,51.75,13205.0,51.77,51.79,51.73,51.75,13205.0
2016-06-01 13:50:00,51.74,51.79,51.73,51.79,6473.0,51.74,51.79,51.73,51.79,6473.0
2016-06-01 14:00:00,51.8,51.86,51.76,51.85,10512.0,51.8,51.86,51.76,51.85,10512.0
2016-06-01 14:10:00,51.86,51.96,51.85,51.94,10477.0,51.86,51.96,51.85,51.94,10477.0
2016-06-01 14:20:00,51.94,51.97,51.94,51.95,6545.0,51.94,51.97,51.94,51.95,6545.0
2016-06-01 14:30:00,51.95,51.95,51.86,51.87,9959.0,51.95,51.95,51.86,51.87,9959.0
2016-06-01 14:40:00,51.87,51.95,51.87,51.94,9519.0,51.87,51.95,51.87,51.94,9519.0
2016-06-01 14:50:00,51.94,51.97,51.92,51.96,9571.0,51.94,51.97,51.92,51.96,9571.0
2016-06-01 15:00:00,51.97,51.97,51.93,51.94,11665.0,51.97,51.97,51.93,51.94,11665.0
2016-06-01 15:10:00,51.95,51.98,51.92,51.96,18785.0,51.95,51.98,51.92,51.96,18785.0
2016-06-01 15:20:00,51.96,52.0,51.96,51.98,21405.0,51.96,52.0,51.96,51.98,21405.0
2016-06-01 15:30:00,51.98,52.0,51.94,51.99,19883.0,51.98,52.0,51.94,51.99,19883.0
2016-06-01 15:40:00,51.98,51.99,51.96,51.97,15035.0,51.98,51.99,51.96,51.97,15035.0
2016-06-01 15:50:00,51.96,51.98,51.9,51.98,43820.0,51.96,51.98,51.9,51.98,43820.0
2016-06-02 09:30:00,51.67,51.97,51.67,51.85,21482.0,51.67,51.97,51.67,51.85,21482.0
2016-06-02 09:40:00,51.82,51.96,51.81,51.81,10685.0,51.82,51.96,51.81,51.81,10685.0
2016-06-02 09:50:00,51.8,51.97,51.73,51.96,10491.0,51.8,51.97,51.73,51.96,10491.0
2016-06-02 10:00:00,51.96,52.12,51.93,52.08,83149.0,51.96,52.12,51.93,52.08,83149.0
2016-06-02 10:10:00,52.03,52.07,51.82,51.95,19436.0,52.03,52.07,51.82,51.95,19436.0
2016-06-02 10:20:00,51.95,51.97,51.75,51.84,9547.0,51.95,51.97,51.75,51.84,9547.0
2016-06-02 10:30:00,51.83,51.93,51.83,51.89,11226.0,51.83,51.93,51.83,51.89,11226.0
2016-06-02 10:40:00,51.9,51.9,51.81,51.87,11601.0,51.9,51.9,51.81,51.87,11601.0
2016-06-02 10:50:00,51.87,51.98,51.86,51.98,15013.0,51.87,51.98,51.86,51.98,15013.0
2016-06-02 11:00:00,51.98,52.0,51.95,51.98,26513.0,51.98,52.0,51.95,51.98,26513.0
2016-06-02 11:10:00,51.98,51.98,51.86,51.88,17357.0,51.98,51.98,51.86,51.88,17357.0
2016-06-02 11:20:00,51.88,51.97,51.87,51.95,15533.0,51.88,51.97,51.87,51.95,15533.0
2016-06-02 11:30:00,51.95,52.0,51.91,51.99,13664.0,51.95,52.0,51.91,51.99,13664.0
2016-06-02 11:40:00,51.99,52.07,51.96,51.97,7448.0,51.99,52.07,51.96,51.97,7448.0
2016-06-02 11:50:00,51.97,52.1,51.97,52.05,18175.0,51.97,52.1,51.97,52.05,18175.0
2016-06-02 12:00:00,52.04,52.12,52.03,52.1,23139.0,52.04,52.12,52.03,52.1,23139.0
2016-06-02 12:10:00,52.1,52.14,52.09,52.14,15131.0,52.1,52.14,52.09,52.14,15131.0
2016-06-02 12:20:00,52.13,52.15,52.1,52.15,10007.0,52.13,52.15,52.1,52.15,10007.0
2016-06-02 12:30:00,52.15,52.17,52.12,52.12,12190.0,52.15,52.17,52.12,52.12,12190.0
2016-06-02 12:40:00,52.13,52.15,52.11,52.13,5974.0,52.13,52.15,52.11,52.13,5974.0
2016-06-02 12:50:00,52.13,52.17,52.13,52.17,7061.0,52.13,52.17,52.13,52.17,7061.0
2016-06-02 13:00:00,52.17,52.18,52.11,52.13,7942.0,52.17,52.18,52.11,52.13,7942.0
2016-06-02 13:10:00,52.11,52.13,52.09,52.09,8400.0,52.11,52.13,52.09,52.09,8400.0
2016-06-02 13:20:00,52.09,52.12,52.06,52.12,5237.0,52.09,52.12,52.06,52.12,5237.0
2016-06-02 13:30:00,52.12,52.18,52.12,52.17,5486.0,52.12,52.18,52.12,52.17,5486.0
2016-06-02 13:40:00,52.17,52.2,52.17,52.19,6368.0,52.17,52.2,52.17,52.19,6368.0
2016-06-02 13:50:00,52.2,52.32,52.19,52.31,17685.0,52.2,52.32,52.19,52.31,17685.0
2016-06-02 14:00:00,52.31,52.34,52.29,52.31,12917.0,52.31,52.34,52.29,52.31,12917.0
2016-06-02 14:10:00,52.32,52.32,52.28,52.31,5933.0,52.32,52.32,52.28,52.31,5933.0
2016-06-02 14:20:00,52.31,52.37,52.29,52.34,11743.0,52.31,52.37,52.29,52.34,11743.0
2016-06-02 14:30:00,52.32,52.32,52.21,52.24,5655.0,52.32,52.32,52.21,52.24,5655.0
2016-06-02 14:40:00,52.26,52.36,52.26,52.35,9774.0,52.26,52.36,52.26,52.35,9774.0
2016-06-02 14:50:00,52.35,52.36,52.31,52.32,12023.0,52.35,52.36,52.31,52.32,12023.0
2016-06-02 15:00:00,52.33,52.36,52.3,52.32,17690.0,52.33,52.36,52.3,52.32,17690.0
2016-06-02 15:10:00,52.33,52.36,52.29,52.33,24326.0,52.33,52.36,52.29,52.33,24326.0
2016-06-02 15:20:00,52.33,52.37,52.32,52.35,11141.0,52.33,52.37,52.32,52.35,11141.0
2016-06-02 15:30:00,52.35,52.39,52.34,52.38,19079.0,52.35,52.39,52.34,52.38,19079.0
2016-06-02 15:40:00,52.39,52.39,52.29,52.34,25247.0,52.39,52.39,52.29,52.34,25247.0
2016-06-02 15:50:00,52.33,52.42,52.31,52.42,85075.0,52.33,52.42,52.31,52.42,85075.0
2016-06-03 09:30:00,52.2,52.35,51.84,52.04,16663.0,52.2,52.35,51.84,52.04,16663.0
2016-06-03 09:40:00,52.04,52.12,51.92,51.92,12812.0,52.04,52.12,51.92,51.92,12812.0
2016-06-03 09:50:00,51.93,52.02,51.88,51.91,9900.0,51.93,52.02,51.88,51.91,9900.0
2016-06-03 10:00:00,51.88,51.92,51.8,51.8,12180.0,51.88,51.92,51.8,51.8,12180.0
2016-06-03 10:10:00,51.81,51.93,51.76,51.91,13230.0,51.81,51.93,51.76,51.91,13230.0
2016-06-03 10:20:00,51.9,51.98,51.84,51.86,18789.0,51.9,51.98,51.84,51.86,18789.0
2016-06-03 10:30:00,51.85,52.05,51.81,52.03,15038.0,51.85,52.05,51.81,52.03,15038.0
2016-06-03 10:40:00,52.04,52.07,51.97,52.04,9300.0,52.04,52.07,51.97,52.04,9300.0
2016-06-03 10:50:00,52.04,52.08,52.0,52.04,10500.0,52.04,52.08,52.0,52.04,10500.0
2016-06-03 11:00:00,52.06,52.07,51.9,51.94,15428.0,52.06,52.07,51.9,51.94,15428.0
2016-06-03 11:10:00,51.94,51.98,51.91,51.98,5900.0,51.94,51.98,51.91,51.98,5900.0
2016-06-03 11:20:00,51.95,52.02,51.9,51.93,6500.0,51.95,52.02,51.9,51.93,6500.0
2016-06-03 11:30:00,51.95,52.02,51.92,51.97,6991.0,51.95,52.02,51.92,51.97,6991.0
2016-06-03 11:40:00,51.99,52.06,51.98,52.06,10300.0,51.99,52.06,51.98,52.06,10300.0
2016-06-03 11:50:00,52.07,52.1,51.99,52.07,21600.0,52.07,52.1,51.99,52.07,21600.0
2016-06-03 12:00:00,52.07,52.09,52.0,52.01,8703.0,52.07,52.09,52.0,52.01,8703.0
2016-06-03 12:10:00,52.02,52.03,51.89,51.92,7600.0,52.02,52.03,51.89,51.92,7600.0
2016-06-03 12:20:00,51.91,51.98,51.91,51.93,7067.0,51.91,51.98,51.91,51.93,7067.0
2016-06-03 12:30:00,51.91,51.98,51.91,51.96,4700.0,51.91,51.98,51.91,51.96,4700.0
2016-06-03 12:40:00,51.97,51.98,51.83,51.83,6349.0,51.97,51.98,51.83,51.83,6349.0
2016-06-03 12:50:00,51.85,51.89,51.84,51.87,4843.0,51.85,51.89,51.84,51.87,4843.0
2016-06-03 13:00:00,51.87,51.9,51.85,51.9,4636.0,51.87,51.9,51.85,51.9,4636.0
2016-06-03 13:10:00,51.92,51.92,51.87,51.87,3531.0,51.92,51.92,51.87,51.87,3531.0
2016-06-03 13:20:00,51.88,51.92,51.85,51.85,6553.0,51.88,51.92,51.85,51.85,6553.0
2016-06-03 13:30:00,51.85,51.88,51.79,51.84,9761.0,51.85,51.88,51.79,51.84,9761.0
2016-06-03 13:40:00,51.84,51.91,51.83,51.89,8490.0,51.84,51.91,51.83,51.89,8490.0
2016-06-03 13:50:00,51.9,51.94,51.85,51.92,8880.0,51.9,51.94,51.85,51.92,8880.0
2016-06-03 14:00:00,51.91,51.93,51.86,51.87,8628.0,51.91,51.93,51.86,51.87,8628.0
2016-06-03 14:10:00,51.88,51.91,51.82,51.83,9200.0,51.88,51.91,51.82,51.83,9200.0
2016-06-03 14:20:00,51.82,51.92,51.81,51.91,13205.0,51.82,51.92,51.81,51.91,13205.0
2016-06-03 14:30:00,51.91,52.01,51.91,52.01,10480.0,51.91,52.01,51.91,52.01,10480.0
2016-06-03 14:40:00,52.02,52.05,52.01,52.02,7700.0,52.02,52.05,52.01,52.02,7700.0
2016-06-03 14:50:00,52.03,52.07,52.02,52.03,8681.0,52.03,52.07,52.02,52.03,8681.0
2016-06-03 15:00:00,52.03,52.03,51.98,52.01,7912.0,52.03,52.03,51.98,52.01,7912.0
2016-06-03 15:10:00,52.01,52.03,51.98,52.0,9300.0,52.01,52.03,51.98,52.0,9300.0
2016-06-03 15:20:00,51.99,52.05,51.99,52.03,11602.0,51.99,52.05,51.99,52.03,11602.0
2016-06-03 15:30:00,52.03,52.06,52.02,52.05,14059.0,52.03,52.06,52.02,52.05,14059.0
2016-06-03 15:40:00,52.05,52.06,52.0,52.01,28956.0,52.05,52.06,52.0,52.01,28956.0
2016-06-03 15:50:00,52.02,52.06,51.99,52.02,72689.0,52.02,52.06,51.99,52.02,72689.0
2016-06-06 09:30:00,52.4,52.68,52.23,52.6,43564.0,52.4,52.68,52.23,52.6,43564.0
2016-06-06 09:40:00,52.58,52.82,52.55,52.76,14675.0,52.58,52.82,52.55,52.76,14675.0
2016-06-06 09:50:00,52.78,52.88,52.69,52.72,27661.0,52.78,52.88,52.69,52.72,27661.0
2016-06-06 10:00:00,52.72,52.81,52.69,52.7,31100.0,52.72,52.81,52.69,52.7,31100.0
2016-06-06 10:10:00,52.72,52.8,52.71,52.78,9259.0,52.72,52.8,52.71,52.78,9259.0
2016-06-06 10:20:00,52.76,52.82,52.67,52.69,9970.0,52.76,52.82,52.67,52.69,9970.0
2016-06-06 10:30:00,52.71,52.79,52.71,52.71,12152.0,52.71,52.79,52.71,52.71,12152.0
2016-06-06 10:40:00,52.74,52.82,52.74,52.82,11225.0,52.74,52.82,52.74,52.82,11225.0
2016-06-06 10:50:00,52.82,52.83,52.69,52.69,15329.0,52.82,52.83,52.69,52.69,15329.0
2016-06-06 11:00:00,52.7,52.7,52.57,52.68,15710.0,52.7,52.7,52.57,52.68,15710.0
2016-06-06 11:10:00,52.68,52.68,52.59,52.6,9100.0,52.68,52.68,52.59,52.6,9100.0
2016-06-06 11:20:00,52.62,52.65,52.55,52.58,15314.0,52.62,52.65,52.55,52.58,15314.0
2016-06-06 11:30:00,52.58,52.62,52.56,52.6,11739.0,52.58,52.62,52.56,52.6,11739.0
2016-06-06 11:40:00,52.61,52.62,52.55,52.59,17315.0,52.61,52.62,52.55,52.59,17315.0
2016-06-06 11:50:00,52.59,52.68,52.55,52.57,13321.0,52.59,52.68,52.55,52.57,13321.0
2016-06-06 12:00:00,52.59,52.63,52.58,52.6,7934.0,52.59,52.63,52.58,52.6,7934.0
2016-06-06 12:10:00,52.58,52.65,52.57,52.63,15020.0,52.58,52.65,52.57,52.63,15020.0
2016-06-06 12:20:00,52.64,52.67,52.61,52.63,7451.0,52.64,52.67,52.61,52.63,7451.0
2016-06-06 12:30:00,52.61,52.66,52.59,52.63,4980.0,52.61,52.66,52.59,52.63,4980.0
2016-06-06 12:40:00,52.6,52.67,52.54,52.54,8692.0,52.6,52.67,52.54,52.54,8692.0
2016-06-06 12:50:00,52.56,52.57,52.48,52.55,3391.0,52.56,52.57,52.48,52.55,3391.0
2016-06-06 13:00:00,52.53,52.61,52.5,52.61,9093.0,52.53,52.61,52.5,52.61,9093.0
2016-06-06 13:10:00,52.64,52.65,52.58,52.61,8125.0,52.64,52.65,52.58,52.61,8125.0
2016-06-06 13:20:00,52.62,52.64,52.57,52.6,6375.0,52.62,52.64,52.57,52.6,6375.0
2016-06-06 13:30:00,52.6,52.62,52.51,52.53,11753.0,52.6,52.62,52.51,52.53,11753.0
2016-06-06 13:40:00,52.52,52.55,52.5,52.52,19327.0,52.52,52.55,52.5,52.52,19327.0
2016-06-06 13:50:00,52.52,52.54,52.47,52.53,33265.0,52.52,52.54,52.47,52.53,33265.0
2016-06-06 14:00:00,52.54,52.55,52.48,52.55,9792.0,52.54,52.55,52.48,52.55,9792.0
2016-06-06 14:10:00,52.55,52.6,52.5,52.6,11145.0,52.55,52.6,52.5,52.6,11145.0
2016-06-06 14:20:00,52.6,52.68,52.6,52.67,11733.0,52.6,52.68,52.6,52.67,11733.0
2016-06-06 14:30:00,52.65,52.65,52.56,52.56,9264.0,52.65,52.65,52.56,52.56,9264.0
2016-06-06 14:40:00,52.57,52.63,52.55,52.61,5107.0,52.57,52.63,52.55,52.61,5107.0
2016-06-06 14:50:00,52.6,52.63,52.57,52.58,8601.0,52.6,52.63,52.57,52.58,8601.0
2016-06-06 15:00:00,52.57,52.59,52.53,52.54,3928.0,52.57,52.59,52.53,52.54,3928.0
2016-06-06 15:10:00,52.54,52.55,52.47,52.5,13520.0,52.54,52.55,52.47,52.5,13520.0
2016-06-06 15:20:00,52.5,52.5,52.42,52.44,22675.0,52.5,52.5,52.42,52.44,22675.0
2016-06-06 15:30:00,52.44,52.54,52.44,52.54,27765.0,52.44,52.54,52.44,52.54,27765.0
2016-06-06 15:40:00,52.54,52.57,52.49,52.56,22450.0,52.54,52.57,52.49,52.56,22450.0
2016-06-06 15:50:00,52.56,52.57,52.45,52.46,52213.0,52.56,52.57,52.45,52.46,52213.0
2016-06-07 09:30:00,52.37,52.99,52.37,52.9,36693.0,52.37,52.99,52.37,52.9,36693.0
2016-06-07 09:40:00,52.92,52.95,52.82,52.92,15098.0,52.92,52.95,52.82,52.92,15098.0
2016-06-07 09:50:00,52.95,52.97,52.72,52.73,12697.0,52.95,52.97,52.72,52.73,12697.0
2016-06-07 10:00:00,52.76,52.83,52.71,52.77,17604.0,52.76,52.83,52.71,52.77,17604.0
2016-06-07 10:10:00,52.77,52.77,52.69,52.75,13675.0,52.77,52.77,52.69,52.75,13675.0
2016-06-07 10:20:00,52.74,52.75,52.7,52.73,7669.0,52.74,52.75,52.7,52.73,7669.0
2016-06-07 10:30:00,52.72,52.77,52.71,52.74,10805.0,52.72,52.77,52.71,52.74,10805.0
2016-06-07 10:40:00,52.74,52.76,52.59,52.59,12364.0,52.74,52.76,52.59,52.59,12364.0
2016-06-07 10:50:00,52.59,52.67,52.58,52.64,8640.0,52.59,52.67,52.58,52.64,8640.0
2016-06-07 11:00:00,52.64,52.68,52.61,52.63,9529.0,52.64,52.68,52.61,52.63,9529.0
2016-06-07 11:10:00,52.63,52.63,52.59,52.63,10272.0,52.63,52.63,52.59,52.63,10272.0
2016-06-07 11:20:00,52.63,52.63,52.59,52.62,23629.0,52.63,52.63,52.59,52.62,23629.0
2016-06-07 11:30:00,52.63,52.77,52.63,52.76,16320.0,52.63,52.77,52.63,52.76,16320.0
2016-06-07 11:40:00,52.77,52.78,52.68,52.7,19780.0,52.77,52.78,52.68,52.7,19780.0
2016-06-07 11:50:00,52.7,52.76,52.69,52.75,6925.0,52.7,52.76,52.69,52.75,6925.0
2016-06-07 12:00:00,52.76,52.78,52.72,52.72,9950.0,52.76,52.78,52.72,52.72,9950.0
2016-06-07 12:10:00,52.72,52.75,52.71,52.73,6702.0,52.72,52.75,52.71,52.73,6702.0
2016-06-07 12:20:00,52.72,52.73,52.69,52.72,5132.0,52.72,52.73,52.69,52.72,5132.0
2016-06-07 12:30:00,52.72,52.78,52.71,52.76,4248.0,52.72,52.78,52.71,52.76,4248.0
2016-06-07 12:40:00,52.76,52.8,52.76,52.78,5975.0,52.76,52.8,52.76,52.78,5975.0
2016-06-07 12:50:00,52.78,52.81,52.78,52.81,7622.0,52.78,52.81,52.78,52.81,7622.0
2016-06-07 13:00:00,52.8,52.81,52.77,52.79,8581.0,52.8,52.81,52.77,52.79,8581.0
2016-06-07 13:10:00,52.79,52.8,52.78,52.8,7008.0,52.79,52.8,52.78,52.8,7008.0
2016-06-07 13:20:00,52.8,52.83,52.8,52.83,9460.0,52.8,52.83,52.8,52.83,9460.0
2016-06-07 13:30:00,52.83,52.84,52.81,52.81,8791.0,52.83,52.84,52.81,52.81,8791.0
2016-06-07 13:40:00,52.81,52.84,52.81,52.84,3530.0,52.81,52.84,52.81,52.84,3530.0
2016-06-07 13:50:00,52.85,52.88,52.77,52.78,15391.0,52.85,52.88,52.77,52.78,15391.0
2016-06-07 14:00:00,52.77,52.8,52.76,52.76,11100.0,52.77,52.8,52.76,52.76,11100.0
2016-06-07 14:10:00,52.77,52.79,52.76,52.78,10178.0,52.77,52.79,52.76,52.78,10178.0
2016-06-07 14:20:00,52.78,52.83,52.77,52.8,16809.0,52.78,52.83,52.77,52.8,16809.0
2016-06-07 14:30:00,52.8,52.82,52.77,52.79,11032.0,52.8,52.82,52.77,52.79,11032.0
2016-06-07 14:40:00,52.8,52.8,52.77,52.78,8399.0,52.8,52.8,52.77,52.78,8399.0
2016-06-07 14:50:00,52.78,52.8,52.76,52.77,7901.0,52.78,52.8,52.76,52.77,7901.0
2016-06-07 15:00:00,52.76,52.78,52.76,52.77,4667.0,52.76,52.78,52.76,52.77,4667.0
2016-06-07 15:10:00,52.77,52.78,52.66,52.67,16217.0,52.77,52.78,52.66,52.67,16217.0
2016-06-07 15:20:00,52.67,52.68,52.66,52.67,19134.0,52.67,52.68,52.66,52.67,19134.0
2016-06-07 15:30:00,52.66,52.68,52.65,52.67,23421.0,52.66,52.68,52.65,52.67,23421.0
2016-06-07 15:40:00,52.66,52.67,52.63,52.66,19150.0,52.66,52.67,52.63,52.66,19150.0
2016-06-07 15:50:00,52.65,52.77,52.65,52.75,126152.0,52.65,52.77,52.65,52.75,126152.0
2016-06-08 09:30:00,52.8,52.96,52.7,52.86,21491.0,52.8,52.96,52.7,52.86,21491.0
2016-06-08 09:40:00,52.87,52.98,52.85,52.94,20094.0,52.87,52.98,52.85,52.94,20094.0
2016-06-08 09:50:00,52.95,53.0,52.95,52.98,14966.0,52.95,53.0,52.95,52.98,14966.0
2016-06-08 10:00:00,52.99,52.99,52.85,52.85,12200.0,52.99,52.99,52.85,52.85,12200.0
2016-06-08 10:10:00,52.84,52.86,52.79,52.8,7363.0,52.84,52.86,52.79,52.8,7363.0
2016-06-08 10:20:00,52.8,52.85,52.77,52.85,9821.0,52.8,52.85,52.77,52.85,9821.0
2016-06-08 10:30:00,52.84,52.88,52.81,52.86,19521.0,52.84,52.88,52.81,52.86,19521.0
2016-06-08 10:40:00,52.87,52.93,52.85,52.88,16249.0,52.87,52.93,52.85,52.88,16249.0
2016-06-08 10:50:00,52.88,52.91,52.84,52.88,25908.0,52.88,52.91,52.84,52.88,25908.0
2016-06-08 11:00:00,52.88,52.94,52.87,52.93,14767.0,52.88,52.94,52.87,52.93,14767.0
2016-06-08 11:10:00,52.93,52.99,52.92,52.98,16945.0,52.93,52.99,52.92,52.98,16945.0
2016-06-08 11:20:00,52.98,53.07,52.98,53.05,45747.0,52.98,53.07,52.98,53.05,45747.0
2016-06-08 11:30:00,53.06,53.19,53.06,53.19,27426.0,53.06,53.19,53.06,53.19,27426.0
2016-06-08 11:40:00,53.19,53.23,53.15,53.23,11773.0,53.19,53.23,53.15,53.23,11773.0
2016-06-08 11:50:00,53.23,53.23,53.17,53.19,18491.0,53.23,53.23,53.17,53.19,18491.0
2016-06-08 12:00:00,53.2,53.22,53.16,53.22,10791.0,53.2,53.22,53.16,53.22,10791.0
2016-06-08 12:10:00,53.21,53.22,53.2,53.21,5695.0,53.21,53.22,53.2,53.21,5695.0
2016-06-08 12:20:00,53.21,53.22,53.18,53.21,11699.0,53.21,53.22,53.18,53.21,11699.0
2016-06-08 12:30:00,53.22,53.24,53.19,53.19,9429.0,53.22,53.24,53.19,53.19,9429.0
2016-06-08 12:40:00,53.2,53.2,53.17,53.19,8906.0,53.2,53.2,53.17,53.19,8906.0
2016-06-08 12:50:00,53.19,53.29,53.18,53.29,34213.0,53.19,53.29,53.18,53.29,34213.0
2016-06-08 13:00:00,53.28,53.31,53.26,53.3,24955.0,53.28,53.31,53.26,53.3,24955.0
2016-06-08 13:10:00,53.3,53.33,53.28,53.31,17688.0,53.3,53.33,53.28,53.31,17688.0
2016-06-08 13:20:00,53.32,53.32,53.22,53.22,11454.0,53.32,53.32,53.22,53.22,11454.0
2016-06-08 13:30:00,53.22,53.26,53.2,53.25,12161.0,53.22,53.26,53.2,53.25,12161.0
2016-06-08 13:40:00,53.25,53.29,53.25,53.26,11085.0,53.25,53.29,53.25,53.26,11085.0
2016-06-08 13:50:00,53.27,53.28,53.27,53.28,6411.0,53.27,53.28,53.27,53.28,6411.0
2016-06-08 14:00:00,53.28,53.28,53.22,53.23,11703.0,53.28,53.28,53.22,53.23,11703.0
2016-06-08 14:10:00,53.24,53.28,53.24,53.27,11017.0,53.24,53.28,53.24,53.27,11017.0
2016-06-08 14:20:00,53.27,53.29,53.26,53.29,10459.0,53.27,53.29,53.26,53.29,10459.0
2016-06-08 14:30:00,53.29,53.29,53.26,53.28,9442.0,53.29,53.29,53.26,53.28,9442.0
2016-06-08 14:40:00,53.27,53.3,53.27,53.29,18766.0,53.27,53.3,53.27,53.29,18766.0
2016-06-08 14:50:00,53.3,53.35,53.29,53.35,16732.0,53.3,53.35,53.29,53.35,16732.0
2016-06-08 15:00:00,53.35,53.35,53.33,53.35,22190.0,53.35,53.35,53.33,53.35,22190.0
2016-06-08 15:10:00,53.35,53.39,53.34,53.38,15012.0,53.35,53.39,53.34,53.38,15012.0
2016-06-08 15:20:00,53.38,53.4,53.36,53.39,26536.0,53.38,53.4,53.36,53.39,26536.0
2016-06-08 15:30:00,53.38,53.4,53.37,53.39,31794.0,53.38,53.4,53.37,53.39,31794.0
2016-06-08 15:40:00,53.4,53.46,53.39,53.43,32462.0,53.4,53.46,53.39,53.43,32462.0
2016-06-08 15:50:00,53.44,53.46,53.36,53.44,117085.0,53.44,53.46,53.36,53.44,117085.0
2016-06-09 09:30:00,53.32,53.32,53.06,53.07,40613.0,53.32,53.32,53.06,53.07,40613.0
2016-06-09 09:40:00,53.11,53.3,53.05,53.29,29977.0,53.11,53.3,53.05,53.29,29977.0
2016-06-09 09:50:00,53.3,53.3,53.18,53.28,25800.0,53.3,53.3,53.18,53.28,25800.0
2016-06-09 10:00:00,53.28,53.3,53.19,53.24,17269.0,53.28,53.3,53.19,53.24,17269.0
2016-06-09 10:10:00,53.25,53.33,53.21,53.21,20584.0,53.25,53.33,53.21,53.21,20584.0
2016-06-09 10:20:00,53.22,53.33,53.22,53.24,22903.0,53.22,53.33,53.22,53.24,22903.0
2016-06-09 10:30:00,53.25,53.26,53.11,53.23,18197.0,53.25,53.26,53.11,53.23,18197.0
2016-06-09 10:40:00,53.23,53.31,53.22,53.27,18702.0,53.23,53.31,53.22,53.27,18702.0
2016-06-09 10:50:00,53.28,53.3,53.23,53.26,7163.0,53.28,53.3,53.23,53.26,7163.0
2016-06-09 11:00:00,53.26,53.29,53.21,53.24,15518.0,53.26,53.29,53.21,53.24,15518.0
2016-06-09 11:10:00,53.23,53.25,53.21,53.22,7589.0,53.23,53.25,53.21,53.22,7589.0
2016-06-09 11:20:00,53.22,53.25,53.16,53.16,15597.0,53.22,53.25,53.16,53.16,15597.0
2016-06-09 11:30:00,53.14,53.2,53.14,53.19,13163.0,53.14,53.2,53.14,53.19,13163.0
2016-06-09 11:40:00,53.2,53.21,53.18,53.2,10266.0,53.2,53.21,53.18,53.2,10266.0
2016-06-09 11:50:00,53.2,53.21,53.13,53.15,20579.0,53.2,53.21,53.13,53.15,20579.0
2016-06-09 12:00:00,53.15,53.18,53.13,53.16,13702.0,53.15,53.18,53.13,53.16,13702.0
2016-06-09 12:10:00,53.16,53.16,53.08,53.09,14106.0,53.16,53.16,53.08,53.09,14106.0
2016-06-09 12:20:00,53.09,53.13,53.08,53.12,11450.0,53.09,53.13,53.08,53.12,11450.0
2016-06-09 12:30:00,53.12,53.16,53.11,53.12,9662.0,53.12,53.16,53.11,53.12,9662.0
2016-06-09 12:40:00,53.13,53.13,53.08,53.11,12251.0,53.13,53.13,53.08,53.11,12251.0
2016-06-09 12:50:00,53.09,53.15,53.09,53.14,6230.0,53.09,53.15,53.09,53.14,6230.0
2016-06-09 13:00:00,53.15,53.19,53.12,53.14,11100.0,53.15,53.19,53.12,53.14,11100.0
2016-06-09 13:10:00,53.15,53.15,53.08,53.14,20785.0,53.15,53.15,53.08,53.14,20785.0
2016-06-09 13:20:00,53.14,53.15,53.08,53.15,23421.0,53.14,53.15,53.08,53.15,23421.0
2016-06-09 13:30:00,53.15,53.19,53.13,53.19,16258.0,53.15,53.19,53.13,53.19,16258.0
2016-06-09 13:40:00,53.2,53.21,53.15,53.16,10856.0,53.2,53.21,53.15,53.16,10856.0
2016-06-09 13:50:00,53.16,53.16,53.07,53.11,7323.0,53.16,53.16,53.07,53.11,7323.0
2016-06-09 14:00:00,53.12,53.12,53.09,53.11,11530.0,53.12,53.12,53.09,53.11,11530.0
2016-06-09 14:10:00,53.11,53.15,53.1,53.11,24903.0,53.11,53.15,53.1,53.11,24903.0
2016-06-09 14:20:00,53.11,53.11,53.04,53.05,31668.0,53.11,53.11,53.04,53.05,31668.0
2016-06-09 14:30:00,53.05,53.17,53.04,53.15,14697.0,53.05,53.17,53.04,53.15,14697.0
2016-06-09 14:40:00,53.16,53.17,53.13,53.15,16454.0,53.16,53.17,53.13,53.15,16454.0
2016-06-09 14:50:00,53.15,53.17,53.14,53.16,10477.0,53.15,53.17,53.14,53.16,10477.0
2016-06-09 15:00:00,53.16,53.18,53.14,53.15,31590.0,53.16,53.18,53.14,53.15,31590.0
2016-06-09 15:10:00,53.14,53.15,53.11,53.15,12750.0,53.14,53.15,53.11,53.15,12750.0
2016-06-09 15:20:00,53.15,53.15,53.11,53.13,30528.0,53.15,53.15,53.11,53.13,30528.0
2016-06-09 15:30:00,53.13,53.13,53.04,53.13,70131.0,53.13,53.13,53.04,53.13,70131.0
2016-06-09 15:40:00,53.14,53.18,53.13,53.13,44164.0,53.14,53.18,53.13,53.13,44164.0
2016-06-09 15:50:00,53.14,53.16,53.06,53.08,111987.0,53.14,53.16,53.06,53.08,111987.0
2016-06-10 09:30:00,52.59,52.72,52.51,52.69,15631.0,52.59,52.72,52.51,52.69,15631.0
2016-06-10 09:40:00,52.72,52.72,52.6,52.62,7500.0,52.72,52.72,52.6,52.62,7500.0
2016-06-10 09:50:00,52.66,52.75,52.64,52.7,10950.0,52.66,52.75,52.64,52.7,10950.0
2016-06-10 10:00:00,52.7,52.75,52.62,52.63,9100.0,52.7,52.75,52.62,52.63,9100.0
2016-06-10 10:10:00,52.63,52.71,52.59,52.71,13204.0,52.63,52.71,52.59,52.71,13204.0
2016-06-10 10:20:00,52.72,52.81,52.69,52.79,8367.0,52.72,52.81,52.69,52.79,8367.0
2016-06-10 10:30:00,52.79,52.87,52.77,52.86,6259.0,52.79,52.87,52.77,52.86,6259.0
2016-06-10 10:40:00,52.83,52.86,52.8,52.81,6954.0,52.83,52.86,52.8,52.81,6954.0
2016-06-10 10:50:00,52.81,52.82,52.77,52.79,7977.0,52.81,52.82,52.77,52.79,7977.0
2016-06-10 11:00:00,52.8,52.89,52.75,52.89,9333.0,52.8,52.89,52.75,52.89,9333.0
2016-06-10 11:10:00,52.9,52.93,52.87,52.89,5947.0,52.9,52.93,52.87,52.89,5947.0
2016-06-10 11:20:00,52.89,52.92,52.86,52.86,8339.0,52.89,52.92,52.86,52.86,8339.0
2016-06-10 11:30:00,52.87,52.88,52.8,52.81,4900.0,52.87,52.88,52.8,52.81,4900.0
2016-06-10 11:40:00,52.81,52.81,52.74,52.78,4657.0,52.81,52.81,52.74,52.78,4657.0
2016-06-10 11:50:00,52.78,52.79,52.73,52.73,11008.0,52.78,52.79,52.73,52.73,11008.0
2016-06-10 12:00:00,52.74,52.78,52.71,52.72,4700.0,52.74,52.78,52.71,52.72,4700.0
2016-06-10 12:10:00,52.72,52.74,52.7,52.71,4200.0,52.72,52.74,52.7,52.71,4200.0
2016-06-10 12:20:00,52.71,52.72,52.68,52.7,4157.0,52.71,52.72,52.68,52.7,4157.0
2016-06-10 12:30:00,52.69,52.71,52.65,52.7,3789.0,52.69,52.71,52.65,52.7,3789.0
2016-06-10 12:40:00,52.72,52.77,52.72,52.73,7289.0,52.72,52.77,52.72,52.73,7289.0
2016-06-10 12:50:00,52.73,52.74,52.69,52.7,5056.0,52.73,52.74,52.69,52.7,5056.0
2016-06-10 13:00:00,52.7,52.72,52.65,52.65,7015.0,52.7,52.72,52.65,52.65,7015.0
2016-06-10 13:10:00,52.68,52.72,52.67,52.7,6814.0,52.68,52.72,52.67,52.7,6814.0
2016-06-10 13:20:00,52.7,52.72,52.69,52.69,8209.0,52.7,52.72,52.69,52.69,8209.0
2016-06-10 13:30:00,52.69,52.69,52.59,52.6,13812.0,52.69,52.69,52.59,52.6,13812.0
2016-06-10 13:40:00,52.62,52.62,52.53,52.54,6178.0,52.62,52.62,52.53,52.54,6178.0
2016-06-10 13:50:00,52.53,52.53,52.49,52.49,6863.0,52.53,52.53,52.49,52.49,6863.0
2016-06-10 14:00:00,52.49,52.5,52.46,52.46,7961.0,52.49,52.5,52.46,52.46,7961.0
2016-06-10 14:10:00,52.46,52.47,52.39,52.41,23511.0,52.46,52.47,52.39,52.41,23511.0
2016-06-10 14:20:00,52.4,52.46,52.4,52.43,10451.0,52.4,52.46,52.4,52.43,10451.0
2016-06-10 14:30:00,52.43,52.49,52.42,52.48,34492.0,52.43,52.49,52.42,52.48,34492.0
2016-06-10 14:40:00,52.48,52.49,52.45,52.47,12718.0,52.48,52.49,52.45,52.47,12718.0
2016-06-10 14:50:00,52.47,52.47,52.41,52.47,9301.0,52.47,52.47,52.41,52.47,9301.0
2016-06-10 15:00:00,52.48,52.48,52.42,52.44,13515.0,52.48,52.48,52.42,52.44,13515.0
2016-06-10 15:10:00,52.44,52.47,52.43,52.46,10465.0,52.44,52.47,52.43,52.46,10465.0
2016-06-10 15:20:00,52.46,52.5,52.46,52.49,21562.0,52.46,52.5,52.46,52.49,21562.0
2016-06-10 15:30:00,52.5,52.5,52.48,52.49,20629.0,52.5,52.5,52.48,52.49,20629.0
2016-06-10 15:40:00,52.5,52.56,52.48,52.56,38478.0,52.5,52.56,52.48,52.56,38478.0
2016-06-10 15:50:00,52.56,52.56,52.44,52.49,82157.0,52.56,52.56,52.44,52.49,82157.0
2016-06-13 09:30:00,52.15,52.5,52.15,52.43,21031.0,52.15,52.5,52.15,52.43,21031.0
2016-06-13 09:40:00,52.48,52.63,52.36,52.6,11004.0,52.48,52.63,52.36,52.6,11004.0
2016-06-13 09:50:00,52.63,52.76,52.41,52.44,15156.0,52.63,52.76,52.41,52.44,15156.0
2016-06-13 10:00:00,52.44,52.55,52.44,52.49,7492.0,52.44,52.55,52.44,52.49,7492.0
2016-06-13 10:10:00,52.46,52.49,52.35,52.36,10826.0,52.46,52.49,52.35,52.36,10826.0
2016-06-13 10:20:00,52.36,52.46,52.33,52.45,10555.0,52.36,52.46,52.33,52.45,10555.0
2016-06-13 10:30:00,52.46,52.53,52.45,52.48,33561.0,52.46,52.53,52.45,52.48,33561.0
2016-06-13 10:40:00,52.48,52.51,52.44,52.48,13519.0,52.48,52.51,52.44,52.48,13519.0
2016-06-13 10:50:00,52.47,52.47,52.37,52.44,77155.0,52.47,52.47,52.37,52.44,77155.0
2016-06-13 11:00:00,52.43,52.49,52.41,52.49,7706.0,52.43,52.49,52.41,52.49,7706.0
2016-06-13 11:10:00,52.49,52.53,52.44,52.48,5100.0,52.49,52.53,52.44,52.48,5100.0
2016-06-13 11:20:00,52.48,52.49,52.42,52.45,8566.0,52.48,52.49,52.42,52.45,8566.0
2016-06-13 11:30:00,52.46,52.46,52.4,52.41,21808.0,52.46,52.46,52.4,52.41,21808.0
2016-06-13 11:40:00,52.41,52.45,52.38,52.42,43963.0,52.41,52.45,52.38,52.42,43963.0
2016-06-13 11:50:00,52.43,52.45,52.39,52.42,34137.0,52.43,52.45,52.39,52.42,34137.0
2016-06-13 12:00:00,52.41,52.46,52.28,52.29,38731.0,52.41,52.46,52.28,52.29,38731.0
2016-06-13 12:10:00,52.3,52.36,52.3,52.35,20393.0,52.3,52.36,52.3,52.35,20393.0
2016-06-13 12:20:00,52.35,52.37,52.33,52.34,14756.0,52.35,52.37,52.33,52.34,14756.0
2016-06-13 12:30:00,52.35,52.35,52.33,52.33,11097.0,52.35,52.35,52.33,52.33,11097.0
2016-06-13 12:40:00,52.34,52.36,52.33,52.33,15430.0,52.34,52.36,52.33,52.33,15430.0
2016-06-13 12:50:00,52.33,52.4,52.33,52.37,23882.0,52.33,52.4,52.33,52.37,23882.0
2016-06-13 13:00:00,52.38,52.39,52.33,52.33,9722.0,52.38,52.39,52.33,52.33,9722.0
2016-06-13 13:10:00,52.34,52.35,52.27,52.27,9745.0,52.34,52.35,52.27,52.27,9745.0
2016-06-13 13:20:00,52.28,52.33,52.28,52.29,6700.0,52.28,52.33,52.28,52.29,6700.0
2016-06-13 13:30:00,52.29,52.29,52.2,52.21,11333.0,52.29,52.29,52.2,52.21,11333.0
2016-06-13 13:40:00,52.21,52.32,52.2,52.28,4950.0,52.21,52.32,52.2,52.28,4950.0
2016-06-13 13:50:00,52.28,52.28,52.21,52.22,8093.0,52.28,52.28,52.21,52.22,8093.0
2016-06-13 14:00:00,52.23,52.25,52.2,52.25,9625.0,52.23,52.25,52.2,52.25,9625.0
2016-06-13 14:10:00,52.24,52.25,52.2,52.21,7545.0,52.24,52.25,52.2,52.21,7545.0
2016-06-13 14:20:00,52.21,52.21,52.14,52.21,15536.0,52.21,52.21,52.14,52.21,15536.0
2016-06-13 14:30:00,52.22,52.3,52.22,52.29,8400.0,52.22,52.3,52.22,52.29,8400.0
2016-06-13 14:40:00,52.29,52.32,52.27,52.27,13177.0,52.29,52.32,52.27,52.27,13177.0
2016-06-13 14:50:00,52.27,52.27,52.19,52.22,9127.0,52.27,52.27,52.19,52.22,9127.0
2016-06-13 15:00:00,52.21,52.24,52.16,52.18,10590.0,52.21,52.24,52.16,52.18,10590.0
2016-06-13 15:10:00,52.18,52.2,52.12,52.13,15936.0,52.18,52.2,52.12,52.13,15936.0
2016-06-13 15:20:00,52.14,52.18,52.13,52.15,20176.0,52.14,52.18,52.13,52.15,20176.0
2016-06-13 15:30:00,52.15,52.17,52.1,52.11,19367.0,52.15,52.17,52.1,52.11,19367.0
2016-06-13 15:40:00,52.1,52.12,52.08,52.1,18768.0,52.1,52.12,52.08,52.1,18768.0
2016-06-13 15:50:00,52.12,52.15,52.04,52.14,57175.0,52.12,52.15,52.04,52.14,57175.0
2016-06-14 09:30:00,52.13,52.22,51.93,52.22,18119.0,52.13,52.22,51.93,52.22,18119.0
2016-06-14 09:40:00,52.22,52.31,52.15,52.17,18763.0,52.22,52.31,52.15,52.17,18763.0
2016-06-14 09:50:00,52.14,52.23,52.07,52.22,21072.0,52.14,52.23,52.07,52.22,21072.0
2016-06-14 10:00:00,52.23,52.25,52.14,52.19,34032.0,52.23,52.25,52.14,52.19,34032.0
2016-06-14 10:10:00,52.2,52.24,52.06,52.1,41986.0,52.2,52.24,52.06,52.1,41986.0
2016-06-14 10:20:00,52.1,52.13,51.97,52.05,21897.0,52.1,52.13,51.97,52.05,21897.0
2016-06-14 10:30:00,52.07,52.15,52.02,52.06,17818.0,52.07,52.15,52.02,52.06,17818.0
2016-06-14 10:40:00,52.06,52.11,52.04,52.09,16072.0,52.06,52.11,52.04,52.09,16072.0
2016-06-14 10:50:00,52.09,52.1,52.01,52.03,5248.0,52.09,52.1,52.01,52.03,5248.0
2016-06-14 11:00:00,52.03,52.16,52.02,52.12,16708.0,52.03,52.16,52.02,52.12,16708.0
2016-06-14 11:10:00,52.13,52.14,52.05,52.07,11854.0,52.13,52.14,52.05,52.07,11854.0
2016-06-14 11:20:00,52.08,52.09,52.0,52.02,13791.0,52.08,52.09,52.0,52.02,13791.0
2016-06-14 11:30:00,52.02,52.05,51.98,52.01,33477.0,52.02,52.05,51.98,52.01,33477.0
2016-06-14 11:40:00,52.02,52.02,51.98,51.99,19235.0,52.02,52.02,51.98,51.99,19235.0
2016-06-14 11:50:00,51.99,52.03,51.94,51.95,18220.0,51.99,52.03,51.94,51.95,18220.0
2016-06-14 12:00:00,51.96,52.01,51.95,51.96,14347.0,51.96,52.01,51.95,51.96,14347.0
2016-06-14 12:10:00,51.96,52.05,51.96,52.03,26507.0,51.96,52.05,51.96,52.03,26507.0
2016-06-14 12:20:00,52.03,52.15,52.03,52.14,5900.0,52.03,52.15,52.03,52.14,5900.0
2016-06-14 12:30:00,52.13,52.13,52.07,52.08,5900.0,52.13,52.13,52.07,52.08,5900.0
2016-06-14 12:40:00,52.07,52.12,52.05,52.11,5791.0,52.07,52.12,52.05,52.11,5791.0
2016-06-14 12:50:00,52.11,52.14,52.1,52.12,5200.0,52.11,52.14,52.1,52.12,5200.0
2016-06-14 13:00:00,52.12,52.12,52.1,52.1,12552.0,52.12,52.12,52.1,52.1,12552.0
2016-06-14 13:10:00,52.1,52.11,52.08,52.1,6597.0,52.1,52.11,52.08,52.1,6597.0
2016-06-14 13:20:00,52.09,52.12,52.09,52.11,5601.0,52.09,52.12,52.09,52.11,5601.0
2016-06-14 13:30:00,52.1,52.15,52.09,52.13,10768.0,52.1,52.15,52.09,52.13,10768.0
2016-06-14 13:40:00,52.13,52.15,52.11,52.11,6850.0,52.13,52.15,52.11,52.11,6850.0
2016-06-14 13:50:00,52.11,52.12,52.04,52.07,4964.0,52.11,52.12,52.04,52.07,4964.0
2016-06-14 14:00:00,52.07,52.12,52.07,52.11,13665.0,52.07,52.12,52.07,52.11,13665.0
2016-06-14 14:10:00,52.11,52.15,52.08,52.15,19586.0,52.11,52.15,52.08,52.15,19586.0
2016-06-14 14:20:00,52.15,52.15,52.1,52.14,16890.0,52.15,52.15,52.1,52.14,16890.0
2016-06-14 14:30:00,52.14,52.16,52.12,52.13,7750.0,52.14,52.16,52.12,52.13,7750.0
2016-06-14 14:40:00,52.16,52.17,52.12,52.12,4646.0,52.16,52.17,52.12,52.12,4646.0
2016-06-14 14:50:00,52.13,52.15,52.06,52.06,6200.0,52.13,52.15,52.06,52.06,6200.0
2016-06-14 15:00:00,52.07,52.23,52.05,52.19,8676.0,52.07,52.23,52.05,52.19,8676.0
2016-06-14 15:10:00,52.19,52.29,52.19,52.27,7732.0,52.19,52.29,52.19,52.27,7732.0
2016-06-14 15:20:00,52.28,52.31,52.23,52.31,11096.0,52.28,52.31,52.23,52.31,11096.0
2016-06-14 15:30:00,52.31,52.35,52.19,52.22,14926.0,52.31,52.35,52.19,52.22,14926.0
2016-06-14 15:40:00,52.22,52.26,52.14,52.15,15643.0,52.22,52.26,52.14,52.15,15643.0
2016-06-14 15:50:00,52.15,52.18,52.11,52.17,52434.0,52.15,52.18,52.11,52.17,52434.0
2016-06-15 09:30:00,52.33,52.4,52.29,52.4,5447.0,52.33,52.4,52.29,52.4,5447.0
2016-06-15 09:40:00,52.4,52.56,52.37,52.53,16538.0,52.4,52.56,52.37,52.53,16538.0
2016-06-15 09:50:00,52.54,52.57,52.16,52.21,50759.0,52.54,52.57,52.16,52.21,50759.0
2016-06-15 10:00:00,52.21,52.6,52.21,52.6,12117.0,52.21,52.6,52.21,52.6,12117.0
2016-06-15 10:10:00,52.6,52.66,52.55,52.58,14305.0,52.6,52.66,52.55,52.58,14305.0
2016-06-15 10:20:00,52.57,52.64,52.56,52.56,13042.0,52.57,52.64,52.56,52.56,13042.0
2016-06-15 10:30:00,52.57,52.62,52.44,52.45,12619.0,52.57,52.62,52.44,52.45,12619.0
2016-06-15 10:40:00,52.45,52.6,52.44,52.59,23200.0,52.45,52.6,52.44,52.59,23200.0
2016-06-15 10:50:00,52.61,52.64,52.55,52.56,8280.0,52.61,52.64,52.55,52.56,8280.0
2016-06-15 11:00:00,52.58,52.62,52.54,52.54,7200.0,52.58,52.62,52.54,52.54,7200.0
2016-06-15 11:10:00,52.56,52.6,52.49,52.5,8670.0,52.56,52.6,52.49,52.5,8670.0
2016-06-15 11:20:00,52.51,52.52,52.43,52.46,19866.0,52.51,52.52,52.43,52.46,19866.0
2016-06-15 11:30:00,52.44,52.53,52.44,52.49,15266.0,52.44,52.53,52.44,52.49,15266.0
2016-06-15 11:40:00,52.51,52.55,52.51,52.54,5100.0,52.51,52.55,52.51,52.54,5100.0
2016-06-15 11:50:00,52.55,52.56,52.49,52.49,11159.0,52.55,52.56,52.49,52.49,11159.0
2016-06-15 12:00:00,52.49,52.5,52.45,52.45,6583.0,52.49,52.5,52.45,52.45,6583.0
2016-06-15 12:10:00,52.45,52.54,52.45,52.51,13245.0,52.45,52.54,52.45,52.51,13245.0
2016-06-15 12:20:00,52.51,52.52,52.45,52.45,8526.0,52.51,52.52,52.45,52.45,8526.0
2016-06-15 12:30:00,52.44,52.49,52.44,52.47,3500.0,52.44,52.49,52.44,52.47,3500.0
2016-06-15 12:40:00,52.48,52.53,52.46,52.47,6923.0,52.48,52.53,52.46,52.47,6923.0
2016-06-15 12:50:00,52.47,52.48,52.43,52.45,4000.0,52.47,52.48,52.43,52.45,4000.0
2016-06-15 13:00:00,52.45,52.5,52.45,52.5,12922.0,52.45,52.5,52.45,52.5,12922.0
2016-06-15 13:10:00,52.51,52.51,52.48,52.49,10857.0,52.51,52.51,52.48,52.49,10857.0
2016-06-15 13:20:00,52.5,52.55,52.5,52.52,11437.0,52.5,52.55,52.5,52.52,11437.0
2016-06-15 13:30:00,52.52,52.55,52.51,52.55,9094.0,52.52,52.55,52.51,52.55,9094.0
2016-06-15 13:40:00,52.55,52.55,52.51,52.54,7104.0,52.55,52.55,52.51,52.54,7104.0
2016-06-15 13:50:00,52.53,52.59,52.53,52.58,10755.0,52.53,52.59,52.53,52.58,10755.0
2016-06-15 14:00:00,52.59,52.67,52.53,52.54,13041.0,52.59,52.67,52.53,52.54,13041.0
2016-06-15 14:10:00,52.55,52.61,52.52,52.59,10035.0,52.55,52.61,52.52,52.59,10035.0
2016-06-15 14:20:00,52.59,52.6,52.52,52.52,10816.0,52.59,52.6,52.52,52.52,10816.0
2016-06-15 14:30:00,52.52,52.6,52.48,52.59,15542.0,52.52,52.6,52.48,52.59,15542.0
2016-06-15 14:40:00,52.58,52.69,52.58,52.65,13384.0,52.58,52.69,52.58,52.65,13384.0
2016-06-15 14:50:00,52.65,52.68,52.63,52.67,16480.0,52.65,52.68,52.63,52.67,16480.0
2016-06-15 15:00:00,52.67,52.71,52.64,52.64,15769.0,52.67,52.71,52.64,52.64,15769.0
2016-06-15 15:10:00,52.64,52.68,52.6,52.62,13450.0,52.64,52.68,52.6,52.62,13450.0
2016-06-15 15:20:00,52.63,52.68,52.63,52.63,11682.0,52.63,52.68,52.63,52.63,11682.0
2016-06-15 15:30:00,52.64,52.65,52.55,52.55,34660.0,52.64,52.65,52.55,52.55,34660.0
2016-06-15 15:40:00,52.55,52.57,52.51,52.53,45189.0,52.55,52.57,52.51,52.53,45189.0
2016-06-15 15:50:00,52.53,52.54,52.45,52.53,73364.0,52.53,52.54,52.45,52.53,73364.0
2016-06-16 09:30:00,51.65,52.36,51.14,52.33,107464.0,51.65,52.36,51.14,52.33,107464.0
2016-06-16 09:40:00,52.33,52.39,52.24,52.38,32562.0,52.33,52.39,52.24,52.38,32562.0
2016-06-16 09:50:00,52.38,52.4,52.21,52.26,40455.0,52.38,52.4,52.21,52.26,40455.0
2016-06-16 10:00:00,52.25,52.35,52.19,52.35,32503.0,52.25,52.35,52.19,52.35,32503.0
2016-06-16 10:10:00,52.35,52.36,52.31,52.34,13017.0,52.35,52.36,52.31,52.34,13017.0
2016-06-16 10:20:00,52.34,52.34,52.26,52.29,16560.0,52.34,52.34,52.26,52.29,16560.0
2016-06-16 10:30:00,52.28,52.3,52.22,52.24,20977.0,52.28,52.3,52.22,52.24,20977.0
2016-06-16 10:40:00,52.24,52.28,52.21,52.23,27034.0,52.24,52.28,52.21,52.23,27034.0
2016-06-16 10:50:00,52.23,52.26,52.17,52.26,18897.0,52.23,52.26,52.17,52.26,18897.0
2016-06-16 11:00:00,52.26,52.32,52.25,52.31,14858.0,52.26,52.32,52.25,52.31,14858.0
2016-06-16 11:10:00,52.31,52.37,52.3,52.32,9346.0,52.31,52.37,52.3,52.32,9346.0
2016-06-16 11:20:00,52.35,52.44,52.31,52.42,13434.0,52.35,52.44,52.31,52.42,13434.0
2016-06-16 11:30:00,52.42,52.47,52.35,52.36,10148.0,52.42,52.47,52.35,52.36,10148.0
2016-06-16 11:40:00,52.36,52.36,52.26,52.29,10258.0,52.36,52.36,52.26,52.29,10258.0
2016-06-16 11:50:00,52.29,52.33,52.27,52.29,8187.0,52.29,52.33,52.27,52.29,8187.0
2016-06-16 12:00:00,52.29,52.34,52.27,52.31,9683.0,52.29,52.34,52.27,52.31,9683.0
2016-06-16 12:10:00,52.32,52.4,52.29,52.4,7129.0,52.32,52.4,52.29,52.4,7129.0
2016-06-16 12:20:00,52.4,52.47,52.34,52.46,8109.0,52.4,52.47,52.34,52.46,8109.0
2016-06-16 12:30:00,52.45,52.5,52.42,52.48,11044.0,52.45,52.5,52.42,52.48,11044.0
2016-06-16 12:40:00,52.47,52.52,52.45,52.45,11979.0,52.47,52.52,52.45,52.45,11979.0
2016-06-16 12:50:00,52.45,52.46,52.34,52.34,59790.0,52.45,52.46,52.34,52.34,59790.0
2016-06-16 13:00:00,52.35,52.48,52.35,52.4,6723.0,52.35,52.48,52.35,52.4,6723.0
2016-06-16 13:10:00,52.43,52.46,52.38,52.43,3934.0,52.43,52.46,52.38,52.43,3934.0
2016-06-16 13:20:00,52.45,52.46,52.39,52.4,7436.0,52.45,52.46,52.39,52.4,7436.0
2016-06-16 13:30:00,52.41,52.47,52.36,52.42,12508.0,52.41,52.47,52.36,52.42,12508.0
2016-06-16 13:40:00,52.41,52.43,52.33,52.35,11150.0,52.41,52.43,52.33,52.35,11150.0
2016-06-16 13:50:00,52.34,52.38,52.32,52.34,5362.0,52.34,52.38,52.32,52.34,5362.0
2016-06-16 14:00:00,52.34,52.41,52.34,52.41,5715.0,52.34,52.41,52.34,52.41,5715.0
2016-06-16 14:10:00,52.41,52.52,52.41,52.52,14842.0,52.41,52.52,52.41,52.52,14842.0
2016-06-16 14:20:00,52.52,52.52,52.44,52.44,8620.0,52.52,52.52,52.44,52.44,8620.0
2016-06-16 14:30:00,52.44,52.48,52.4,52.4,13846.0,52.44,52.48,52.4,52.4,13846.0
2016-06-16 14:40:00,52.4,52.47,52.4,52.47,16617.0,52.4,52.47,52.4,52.47,16617.0
2016-06-16 14:50:00,52.47,52.58,52.45,52.53,29735.0,52.47,52.58,52.45,52.53,29735.0
2016-06-16 15:00:00,52.53,52.54,52.46,52.51,13823.0,52.53,52.54,52.46,52.51,13823.0
2016-06-16 15:10:00,52.52,52.53,52.47,52.51,15464.0,52.52,52.53,52.47,52.51,15464.0
2016-06-16 15:20:00,52.49,52.61,52.45,52.58,12827.0,52.49,52.61,52.45,52.58,12827.0
2016-06-16 15:30:00,52.58,52.61,52.51,52.52,19114.0,52.58,52.61,52.51,52.52,19114.0
2016-06-16 15:40:00,52.53,52.55,52.48,52.48,85538.0,52.53,52.55,52.48,52.48,85538.0
2016-06-16 15:50:00,52.49,52.53,52.44,52.53,55519.0,52.49,52.53,52.44,52.53,55519.0
2016-06-17 09:30:00,52.41,52.45,51.96,52.0,223424.0,52.41,52.45,51.96,52.0,223424.0
2016-06-17 09:40:00,52.06,52.22,52.06,52.17,13338.0,52.06,52.22,52.06,52.17,13338.0
2016-06-17 09:50:00,52.17,52.32,52.16,52.32,11160.0,52.17,52.32,52.16,52.32,11160.0
2016-06-17 10:00:00,52.31,52.38,52.23,52.35,9247.0,52.31,52.38,52.23,52.35,9247.0
2016-06-17 10:10:00,52.35,52.46,52.35,52.46,11700.0,52.35,52.46,52.35,52.46,11700.0
2016-06-17 10:20:00,52.45,52.47,52.33,52.36,9746.0,52.45,52.47,52.33,52.36,9746.0
2016-06-17 10:30:00,52.33,52.33,52.17,52.22,10457.0,52.33,52.33,52.17,52.22,10457.0
2016-06-17 10:40:00,52.21,52.24,52.19,52.23,13698.0,52.21,52.24,52.19,52.23,13698.0
2016-06-17 10:50:00,52.23,52.23,52.12,52.14,12398.0,52.23,52.23,52.12,52.14,12398.0
2016-06-17 11:00:00,52.16,52.19,52.12,52.17,15167.0,52.16,52.19,52.12,52.17,15167.0
2016-06-17 11:10:00,52.16,52.22,52.12,52.21,6431.0,52.16,52.22,52.12,52.21,6431.0
2016-06-17 11:20:00,52.22,52.26,52.2,52.21,13244.0,52.22,52.26,52.2,52.21,13244.0
2016-06-17 11:30:00,52.2,52.3,52.17,52.29,16601.0,52.2,52.3,52.17,52.29,16601.0
2016-06-17 11:40:00,52.3,52.38,52.29,52.37,12025.0,52.3,52.38,52.29,52.37,12025.0
2016-06-17 11:50:00,52.35,52.36,52.27,52.31,9366.0,52.35,52.36,52.27,52.31,9366.0
2016-06-17 12:00:00,52.31,52.39,52.31,52.39,7331.0,52.31,52.39,52.31,52.39,7331.0
2016-06-17 12:10:00,52.39,52.4,52.34,52.38,21531.0,52.39,52.4,52.34,52.38,21531.0
2016-06-17 12:20:00,52.37,52.42,52.34,52.42,37478.0,52.37,52.42,52.34,52.42,37478.0
2016-06-17 12:30:00,52.43,52.43,52.34,52.35,19004.0,52.43,52.43,52.34,52.35,19004.0
2016-06-17 12:40:00,52.35,52.4,52.32,52.32,8913.0,52.35,52.4,52.32,52.32,8913.0
2016-06-17 12:50:00,52.33,52.34,52.24,52.29,10881.0,52.33,52.34,52.24,52.29,10881.0
2016-06-17 13:00:00,52.29,52.41,52.22,52.38,17708.0,52.29,52.41,52.22,52.38,17708.0
2016-06-17 13:10:00,52.38,52.4,52.31,52.4,9126.0,52.38,52.4,52.31,52.4,9126.0
2016-06-17 13:20:00,52.39,52.48,52.37,52.43,19335.0,52.39,52.48,52.37,52.43,19335.0
2016-06-17 13:30:00,52.42,52.45,52.4,52.41,12037.0,52.42,52.45,52.4,52.41,12037.0
2016-06-17 13:40:00,52.42,52.46,52.42,52.44,6927.0,52.42,52.46,52.42,52.44,6927.0
2016-06-17 13:50:00,52.45,52.5,52.42,52.46,11267.0,52.45,52.5,52.42,52.46,11267.0
2016-06-17 14:00:00,52.46,52.47,52.39,52.45,36361.0,52.46,52.47,52.39,52.45,36361.0
2016-06-17 14:10:00,52.47,52.47,52.42,52.42,11863.0,52.47,52.47,52.42,52.42,11863.0
2016-06-17 14:20:00,52.41,52.48,52.4,52.44,12543.0,52.41,52.48,52.4,52.44,12543.0
2016-06-17 14:30:00,52.42,52.49,52.42,52.46,8135.0,52.42,52.49,52.42,52.46,8135.0
2016-06-17 14:40:00,52.46,52.49,52.44,52.46,11115.0,52.46,52.49,52.44,52.46,11115.0
2016-06-17 14:50:00,52.46,52.5,52.45,52.49,28634.0,52.46,52.5,52.45,52.49,28634.0
2016-06-17 15:00:00,52.48,52.49,52.45,52.47,14587.0,52.48,52.49,52.45,52.47,14587.0
2016-06-17 15:10:00,52.47,52.5,52.46,52.46,38583.0,52.47,52.5,52.46,52.46,38583.0
2016-06-17 15:20:00,52.46,52.48,52.42,52.43,10993.0,52.46,52.48,52.42,52.43,10993.0
2016-06-17 15:30:00,52.43,52.47,52.41,52.43,34229.0,52.43,52.47,52.41,52.43,34229.0
2016-06-17 15:40:00,52.44,52.47,52.42,52.43,59997.0,52.44,52.47,52.42,52.43,59997.0
2016-06-17 15:50:00,52.44,52.48,52.41,52.46,98630.0,52.44,52.48,52.41,52.46,98630.0
2016-06-20 09:30:00,52.81,53.02,52.57,52.94,41120.0,52.81,53.02,52.57,52.94,41120.0
2016-06-20 09:40:00,52.9,53.12,52.9,53.11,14951.0,52.9,53.12,52.9,53.11,14951.0
2016-06-20 09:50:00,53.11,53.14,53.04,53.11,11808.0,53.11,53.14,53.04,53.11,11808.0
2016-06-20 10:00:00,53.13,53.23,53.11,53.17,19590.0,53.13,53.23,53.11,53.17,19590.0
2016-06-20 10:10:00,53.15,53.2,53.14,53.17,5973.0,53.15,53.2,53.14,53.17,5973.0
2016-06-20 10:20:00,53.17,53.24,53.16,53.21,13868.0,53.17,53.24,53.16,53.21,13868.0
2016-06-20 10:30:00,53.21,53.23,53.14,53.21,10522.0,53.21,53.23,53.14,53.21,10522.0
2016-06-20 10:40:00,53.21,53.24,53.17,53.21,10082.0,53.21,53.24,53.17,53.21,10082.0
2016-06-20 10:50:00,53.19,53.23,53.16,53.21,6744.0,53.19,53.23,53.16,53.21,6744.0
2016-06-20 11:00:00,53.21,53.28,53.18,53.26,15930.0,53.21,53.28,53.18,53.26,15930.0
2016-06-20 11:10:00,53.26,53.32,53.25,53.32,17586.0,53.26,53.32,53.25,53.32,17586.0
2016-06-20 11:20:00,53.31,53.34,53.28,53.3,22808.0,53.31,53.34,53.28,53.3,22808.0
2016-06-20 11:30:00,53.29,53.37,53.27,53.34,28614.0,53.29,53.37,53.27,53.34,28614.0
2016-06-20 11:40:00,53.33,53.35,53.3,53.31,49491.0,53.33,53.35,53.3,53.31,49491.0
2016-06-20 11:50:00,53.32,53.38,53.31,53.38,38062.0,53.32,53.38,53.31,53.38,38062.0
2016-06-20 12:00:00,53.38,53.44,53.36,53.39,26957.0,53.38,53.44,53.36,53.39,26957.0
2016-06-20 12:10:00,53.41,53.43,53.37,53.39,29603.0,53.41,53.43,53.37,53.39,29603.0
2016-06-20 12:20:00,53.37,53.45,53.36,53.45,46570.0,53.37,53.45,53.36,53.45,46570.0
2016-06-20 12:30:00,53.45,53.48,53.42,53.43,24348.0,53.45,53.48,53.42,53.43,24348.0
2016-06-20 12:40:00,53.43,53.46,53.4,53.45,14193.0,53.43,53.46,53.4,53.45,14193.0
2016-06-20 12:50:00,53.45,53.47,53.44,53.44,7224.0,53.45,53.47,53.44,53.44,7224.0
2016-06-20 13:00:00,53.44,53.47,53.35,53.38,76703.0,53.44,53.47,53.35,53.38,76703.0
2016-06-20 13:10:00,53.38,53.38,53.22,53.22,17646.0,53.38,53.38,53.22,53.22,17646.0
2016-06-20 13:20:00,53.22,53.26,53.16,53.18,19843.0,53.22,53.26,53.16,53.18,19843.0
2016-06-20 13:30:00,53.18,53.25,53.16,53.24,9324.0,53.18,53.25,53.16,53.24,9324.0
2016-06-20 13:40:00,53.24,53.3,53.24,53.3,11357.0,53.24,53.3,53.24,53.3,11357.0
2016-06-20 13:50:00,53.3,53.35,53.3,53.34,10314.0,53.3,53.35,53.3,53.34,10314.0
2016-06-20 14:00:00,53.34,53.35,53.24,53.27,13446.0,53.34,53.35,53.24,53.27,13446.0
2016-06-20 14:10:00,53.27,53.28,53.2,53.2,18087.0,53.27,53.28,53.2,53.2,18087.0
2016-06-20 14:20:00,53.2,53.27,53.18,53.24,14546.0,53.2,53.27,53.18,53.24,14546.0
2016-06-20 14:30:00,53.23,53.29,53.23,53.26,23618.0,53.23,53.29,53.23,53.26,23618.0
2016-06-20 14:40:00,53.27,53.32,53.26,53.31,18355.0,53.27,53.32,53.26,53.31,18355.0
2016-06-20 14:50:00,53.33,53.37,53.29,53.36,10773.0,53.33,53.37,53.29,53.36,10773.0
2016-06-20 15:00:00,53.37,53.4,53.36,53.38,26574.0,53.37,53.4,53.36,53.38,26574.0
2016-06-20 15:10:00,53.37,53.38,53.25,53.26,33399.0,53.37,53.38,53.25,53.26,33399.0
2016-06-20 15:20:00,53.26,53.28,53.17,53.19,41553.0,53.26,53.28,53.17,53.19,41553.0
2016-06-20 15:30:00,53.18,53.2,53.16,53.18,74691.0,53.18,53.2,53.16,53.18,74691.0
2016-06-20 15:40:00,53.19,53.19,53.05,53.06,26445.0,53.19,53.19,53.05,53.06,26445.0
2016-06-20 15:50:00,53.05,53.15,53.05,53.12,69986.0,53.05,53.15,53.05,53.12,69986.0
2016-06-21 09:30:00,53.16,53.44,52.76,53.35,27257.0,53.16,53.44,52.76,53.35,27257.0
2016-06-21 09:40:00,53.41,53.41,53.18,53.24,5500.0,53.41,53.41,53.18,53.24,5500.0
2016-06-21 09:50:00,53.24,53.29,53.21,53.28,4500.0,53.24,53.29,53.21,53.28,4500.0
2016-06-21 10:00:00,53.29,53.33,53.22,53.29,9121.0,53.29,53.33,53.22,53.29,9121.0
2016-06-21 10:10:00,53.3,53.43,53.27,53.3,6460.0,53.3,53.43,53.27,53.3,6460.0
2016-06-21 10:20:00,53.3,53.3,53.14,53.19,5790.0,53.3,53.3,53.14,53.19,5790.0
2016-06-21 10:30:00,53.18,53.19,53.06,53.06,5255.0,53.18,53.19,53.06,53.06,5255.0
2016-06-21 10:40:00,53.08,53.16,53.08,53.14,5300.0,53.08,53.16,53.08,53.14,5300.0
2016-06-21 10:50:00,53.13,53.2,53.1,53.12,6799.0,53.13,53.2,53.1,53.12,6799.0
2016-06-21 11:00:00,53.12,53.25,53.09,53.23,7155.0,53.12,53.25,53.09,53.23,7155.0
2016-06-21 11:10:00,53.21,53.3,53.19,53.28,5800.0,53.21,53.3,53.19,53.28,5800.0
2016-06-21 11:20:00,53.29,53.31,53.16,53.16,16075.0,53.29,53.31,53.16,53.16,16075.0
2016-06-21 11:30:00,53.14,53.16,53.06,53.1,8700.0,53.14,53.16,53.06,53.1,8700.0
2016-06-21 11:40:00,53.11,53.14,53.09,53.14,8810.0,53.11,53.14,53.09,53.14,8810.0
2016-06-21 11:50:00,53.14,53.17,53.11,53.13,20550.0,53.14,53.17,53.11,53.13,20550.0
2016-06-21 12:00:00,53.13,53.17,53.1,53.15,4913.0,53.13,53.17,53.1,53.15,4913.0
2016-06-21 12:10:00,53.15,53.21,53.13,53.17,9843.0,53.15,53.21,53.13,53.17,9843.0
2016-06-21 12:20:00,53.17,53.19,53.14,53.15,11490.0,53.17,53.19,53.14,53.15,11490.0
2016-06-21 12:30:00,53.16,53.18,53.1,53.11,5765.0,53.16,53.18,53.1,53.11,5765.0
2016-06-21 12:40:00,53.12,53.18,53.1,53.14,16020.0,53.12,53.18,53.1,53.14,16020.0
2016-06-21 12:50:00,53.14,53.15,53.05,53.07,18418.0,53.14,53.15,53.05,53.07,18418.0
2016-06-21 13:00:00,53.07,53.1,53.06,53.09,9758.0,53.07,53.1,53.06,53.09,9758.0
2016-06-21 13:10:00,53.08,53.1,53.05,53.09,10300.0,53.08,53.1,53.05,53.09,10300.0
2016-06-21 13:20:00,53.07,53.08,52.98,52.99,16743.0,53.07,53.08,52.98,52.99,16743.0
2016-06-21 13:30:00,53.01,53.01,52.91,52.95,18094.0,53.01,53.01,52.91,52.95,18094.0
2016-06-21 13:40:00,52.99,53.01,52.94,52.97,7400.0,52.99,53.01,52.94,52.97,7400.0
2016-06-21 13:50:00,52.97,53.01,52.97,52.99,11100.0,52.97,53.01,52.97,52.99,11100.0
2016-06-21 14:00:00,52.99,53.05,52.97,53.05,15550.0,52.99,53.05,52.97,53.05,15550.0
2016-06-21 14:10:00,53.06,53.13,53.06,53.12,8429.0,53.06,53.13,53.06,53.12,8429.0
2016-06-21 14:20:00,53.12,53.16,53.09,53.09,25575.0,53.12,53.16,53.09,53.09,25575.0
2016-06-21 14:30:00,53.1,53.21,53.09,53.17,11438.0,53.1,53.21,53.09,53.17,11438.0
2016-06-21 14:40:00,53.17,53.18,53.1,53.14,13015.0,53.17,53.18,53.1,53.14,13015.0
2016-06-21 14:50:00,53.13,53.14,53.09,53.1,7951.0,53.13,53.14,53.09,53.1,7951.0
2016-06-21 15:00:00,53.08,53.09,53.02,53.05,8968.0,53.08,53.09,53.02,53.05,8968.0
2016-06-21 15:10:00,53.05,53.12,53.05,53.11,23839.0,53.05,53.12,53.05,53.11,23839.0
2016-06-21 15:20:00,53.11,53.16,53.09,53.14,18553.0,53.11,53.16,53.09,53.14,18553.0
2016-06-21 15:30:00,53.14,53.15,53.07,53.08,43174.0,53.14,53.15,53.07,53.08,43174.0
2016-06-21 15:40:00,53.08,53.1,53.04,53.1,30908.0,53.08,53.1,53.04,53.1,30908.0
2016-06-21 15:50:00,53.1,53.12,53.04,53.09,117053.0,53.1,53.12,53.04,53.09,117053.0
2016-06-22 09:30:00,53.24,53.4,53.21,53.28,25975.0,53.24,53.4,53.21,53.28,25975.0
2016-06-22 09:40:00,53.29,53.35,53.23,53.3,14033.0,53.29,53.35,53.23,53.3,14033.0
2016-06-22 09:50:00,53.36,53.39,53.31,53.31,7370.0,53.36,53.39,53.31,53.31,7370.0
2016-06-22 10:00:00,53.32,53.35,53.29,53.35,10891.0,53.32,53.35,53.29,53.35,10891.0
2016-06-22 10:10:00,53.34,53.44,53.33,53.42,8776.0,53.34,53.44,53.33,53.42,8776.0
2016-06-22 10:20:00,53.41,53.41,53.35,53.39,7207.0,53.41,53.41,53.35,53.39,7207.0
2016-06-22 10:30:00,53.36,53.45,53.36,53.42,12887.0,53.36,53.45,53.36,53.42,12887.0
2016-06-22 10:40:00,53.43,53.5,53.42,53.49,13716.0,53.43,53.5,53.42,53.49,13716.0
2016-06-22 10:50:00,53.49,53.53,53.46,53.47,25777.0,53.49,53.53,53.46,53.47,25777.0
2016-06-22 11:00:00,53.47,53.5,53.43,53.44,12927.0,53.47,53.5,53.43,53.44,12927.0
2016-06-22 11:10:00,53.44,53.54,53.43,53.54,11782.0,53.44,53.54,53.43,53.54,11782.0
2016-06-22 11:20:00,53.53,53.56,53.49,53.52,5764.0,53.53,53.56,53.49,53.52,5764.0
2016-06-22 11:30:00,53.51,53.51,53.36,53.45,12010.0,53.51,53.51,53.36,53.45,12010.0
2016-06-22 11:40:00,53.46,53.48,53.42,53.44,6448.0,53.46,53.48,53.42,53.44,6448.0
2016-06-22 11:50:00,53.43,53.45,53.4,53.42,11687.0,53.43,53.45,53.4,53.42,11687.0
2016-06-22 12:00:00,53.42,53.43,53.39,53.42,8212.0,53.42,53.43,53.39,53.42,8212.0
2016-06-22 12:10:00,53.45,53.49,53.43,53.45,5800.0,53.45,53.49,53.43,53.45,5800.0
2016-06-22 12:20:00,53.44,53.45,53.29,53.32,16935.0,53.44,53.45,53.29,53.32,16935.0
2016-06-22 12:30:00,53.31,53.37,53.3,53.37,11105.0,53.31,53.37,53.3,53.37,11105.0
2016-06-22 12:40:00,53.36,53.38,53.3,53.32,16422.0,53.36,53.38,53.3,53.32,16422.0
2016-06-22 12:50:00,53.32,53.35,53.29,53.34,9456.0,53.32,53.35,53.29,53.34,9456.0
2016-06-22 13:00:00,53.33,53.33,53.25,53.26,6834.0,53.33,53.33,53.25,53.26,6834.0
2016-06-22 13:10:00,53.24,53.28,53.22,53.27,5981.0,53.24,53.28,53.22,53.27,5981.0
2016-06-22 13:20:00,53.27,53.29,53.23,53.26,4901.0,53.27,53.29,53.23,53.26,4901.0
2016-06-22 13:30:00,53.26,53.28,53.23,53.28,8643.0,53.26,53.28,53.23,53.28,8643.0
2016-06-22 13:40:00,53.29,53.32,53.25,53.29,5877.0,53.29,53.32,53.25,53.29,5877.0
2016-06-22 13:50:00,53.3,53.35,53.3,53.32,9701.0,53.3,53.35,53.3,53.32,9701.0
2016-06-22 14:00:00,53.31,53.34,53.26,53.27,9804.0,53.31,53.34,53.26,53.27,9804.0
2016-06-22 14:10:00,53.28,53.35,53.28,53.3,8652.0,53.28,53.35,53.28,53.3,8652.0
2016-06-22 14:20:00,53.3,53.34,53.26,53.29,10369.0,53.3,53.34,53.26,53.29,10369.0
2016-06-22 14:30:00,53.31,53.33,53.28,53.28,6633.0,53.31,53.33,53.28,53.28,6633.0
2016-06-22 14:40:00,53.3,53.32,53.23,53.26,9354.0,53.3,53.32,53.23,53.26,9354.0
2016-06-22 14:50:00,53.27,53.29,53.25,53.28,11196.0,53.27,53.29,53.25,53.28,11196.0
2016-06-22 15:00:00,53.28,53.3,53.18,53.19,35150.0,53.28,53.3,53.18,53.19,35150.0
2016-06-22 15:10:00,53.18,53.23,53.18,53.19,8211.0,53.18,53.23,53.18,53.19,8211.0
2016-06-22 15:20:00,53.18,53.18,53.13,53.16,13204.0,53.18,53.18,53.13,53.16,13204.0
2016-06-22 15:30:00,53.16,53.19,53.15,53.19,23595.0,53.16,53.19,53.15,53.19,23595.0
2016-06-22 15:40:00,53.2,53.2,53.14,53.17,29022.0,53.2,53.2,53.14,53.17,29022.0
2016-06-22 15:50:00,53.18,53.19,53.09,53.13,39858.0,53.18,53.19,53.09,53.13,39858.0
2016-06-23 09:30:00,53.43,53.51,53.26,53.49,19145.0,53.43,53.51,53.26,53.49,19145.0
2016-06-23 09:40:00,53.48,53.56,53.47,53.54,3900.0,53.48,53.56,53.47,53.54,3900.0
2016-06-23 09:50:00,53.55,53.61,53.5,53.58,6090.0,53.55,53.61,53.5,53.58,6090.0
2016-06-23 10:00:00,53.59,53.63,53.55,53.57,9454.0,53.59,53.63,53.55,53.57,9454.0
2016-06-23 10:10:00,53.57,53.57,53.51,53.52,8776.0,53.57,53.57,53.51,53.52,8776.0
2016-06-23 10:20:00,53.54,53.58,53.51,53.54,6102.0,53.54,53.58,53.51,53.54,6102.0
2016-06-23 10:30:00,53.49,53.49,53.41,53.46,4192.0,53.49,53.49,53.41,53.46,4192.0
2016-06-23 10:40:00,53.46,53.49,53.44,53.49,3900.0,53.46,53.49,53.44,53.49,3900.0
2016-06-23 10:50:00,53.51,53.59,53.51,53.57,7100.0,53.51,53.59,53.51,53.57,7100.0
2016-06-23 11:00:00,53.58,53.62,53.57,53.58,4955.0,53.58,53.62,53.57,53.58,4955.0
2016-06-23 11:10:00,53.6,53.65,53.57,53.63,12333.0,53.6,53.65,53.57,53.63,12333.0
2016-06-23 11:20:00,53.63,53.66,53.6,53.66,4294.0,53.63,53.66,53.6,53.66,4294.0
2016-06-23 11:30:00,53.67,53.69,53.64,53.67,8830.0,53.67,53.69,53.64,53.67,8830.0
2016-06-23 11:40:00,53.68,53.68,53.61,53.65,5054.0,53.68,53.68,53.61,53.65,5054.0
2016-06-23 11:50:00,53.66,53.7,53.66,53.68,7997.0,53.66,53.7,53.66,53.68,7997.0
2016-06-23 12:00:00,53.69,53.7,53.65,53.66,3161.0,53.69,53.7,53.65,53.66,3161.0
2016-06-23 12:10:00,53.66,53.7,53.63,53.65,23351.0,53.66,53.7,53.63,53.65,23351.0
2016-06-23 12:20:00,53.65,53.68,53.63,53.63,29976.0,53.65,53.68,53.63,53.63,29976.0
2016-06-23 12:30:00,53.62,53.65,53.6,53.62,12126.0,53.62,53.65,53.6,53.62,12126.0
2016-06-23 12:40:00,53.62,53.62,53.56,53.59,5068.0,53.62,53.62,53.56,53.59,5068.0
2016-06-23 12:50:00,53.55,53.57,53.54,53.55,2900.0,53.55,53.57,53.54,53.55,2900.0
2016-06-23 13:00:00,53.55,53.55,53.51,53.53,3200.0,53.55,53.55,53.51,53.53,3200.0
2016-06-23 13:10:00,53.54,53.56,53.5,53.56,7700.0,53.54,53.56,53.5,53.56,7700.0
2016-06-23 13:20:00,53.57,53.59,53.54,53.56,7738.0,53.57,53.59,53.54,53.56,7738.0
2016-06-23 13:30:00,53.57,53.57,53.51,53.51,5901.0,53.57,53.57,53.51,53.51,5901.0
2016-06-23 13:40:00,53.52,53.53,53.47,53.53,13281.0,53.52,53.53,53.47,53.53,13281.0
2016-06-23 13:50:00,53.52,53.61,53.5,53.6,21357.0,53.52,53.61,53.5,53.6,21357.0
2016-06-23 14:00:00,53.61,53.63,53.56,53.58,32494.0,53.61,53.63,53.56,53.58,32494.0
2016-06-23 14:10:00,53.59,53.64,53.59,53.62,5643.0,53.59,53.64,53.59,53.62,5643.0
2016-06-23 14:20:00,53.62,53.64,53.52,53.53,56056.0,53.62,53.64,53.52,53.53,56056.0
2016-06-23 14:30:00,53.52,53.64,53.52,53.64,39210.0,53.52,53.64,53.52,53.64,39210.0
2016-06-23 14:40:00,53.64,53.7,53.63,53.69,11562.0,53.64,53.7,53.63,53.69,11562.0
2016-06-23 14:50:00,53.69,53.73,53.68,53.7,9018.0,53.69,53.73,53.68,53.7,9018.0
2016-06-23 15:00:00,53.69,53.72,53.67,53.7,3200.0,53.69,53.72,53.67,53.7,3200.0
2016-06-23 15:10:00,53.7,53.72,53.67,53.67,17619.0,53.7,53.72,53.67,53.67,17619.0
2016-06-23 15:20:00,53.67,53.68,53.65,53.67,9244.0,53.67,53.68,53.65,53.67,9244.0
2016-06-23 15:30:00,53.68,53.74,53.65,53.73,12150.0,53.68,53.74,53.65,53.73,12150.0
2016-06-23 15:40:00,53.74,53.83,53.72,53.82,17136.0,53.74,53.83,53.72,53.82,17136.0
2016-06-23 15:50:00,53.82,53.95,53.82,53.93,68001.0,53.82,53.95,53.82,53.93,68001.0
2016-06-24 09:30:00,52.02,52.69,51.68,52.28,31412.0,52.02,52.69,51.68,52.28,31412.0
2016-06-24 09:40:00,52.29,52.61,52.22,52.53,9291.0,52.29,52.61,52.22,52.53,9291.0
2016-06-24 09:50:00,52.53,52.69,52.43,52.56,9329.0,52.53,52.69,52.43,52.56,9329.0
2016-06-24 10:00:00,52.55,52.83,52.55,52.83,10533.0,52.55,52.83,52.55,52.83,10533.0
2016-06-24 10:10:00,52.85,52.91,52.69,52.71,9505.0,52.85,52.91,52.69,52.71,9505.0
2016-06-24 10:20:00,52.69,52.8,52.66,52.77,19203.0,52.69,52.8,52.66,52.77,19203.0
2016-06-24 10:30:00,52.75,52.79,52.7,52.77,8500.0,52.75,52.79,52.7,52.77,8500.0
2016-06-24 10:40:00,52.79,52.79,52.72,52.74,4998.0,52.79,52.79,52.72,52.74,4998.0
2016-06-24 10:50:00,52.75,52.81,52.71,52.71,6777.0,52.75,52.81,52.71,52.71,6777.0
2016-06-24 11:00:00,52.71,52.73,52.62,52.71,5554.0,52.71,52.73,52.62,52.71,5554.0
2016-06-24 11:10:00,52.72,52.72,52.64,52.65,9635.0,52.72,52.72,52.64,52.65,9635.0
2016-06-24 11:20:00,52.64,52.66,52.55,52.64,56052.0,52.64,52.66,52.55,52.64,56052.0
2016-06-24 11:30:00,52.64,52.65,52.54,52.57,9251.0,52.64,52.65,52.54,52.57,9251.0
2016-06-24 11:40:00,52.55,52.62,52.48,52.49,7635.0,52.55,52.62,52.48,52.49,7635.0
2016-06-24 11:50:00,52.5,52.54,52.48,52.53,6654.0,52.5,52.54,52.48,52.53,6654.0
2016-06-24 12:00:00,52.51,52.55,52.44,52.44,10537.0,52.51,52.55,52.44,52.44,10537.0
2016-06-24 12:10:00,52.4,52.43,52.36,52.42,9356.0,52.4,52.43,52.36,52.42,9356.0
2016-06-24 12:20:00,52.42,52.5,52.4,52.48,19282.0,52.42,52.5,52.4,52.48,19282.0
2016-06-24 12:30:00,52.47,52.5,52.38,52.46,39274.0,52.47,52.5,52.38,52.46,39274.0
2016-06-24 12:40:00,52.43,52.48,52.4,52.45,53252.0,52.43,52.48,52.4,52.45,53252.0
2016-06-24 12:50:00,52.44,52.46,52.35,52.42,41148.0,52.44,52.46,52.35,52.42,41148.0
2016-06-24 13:00:00,52.44,52.46,52.37,52.43,47238.0,52.44,52.46,52.37,52.43,47238.0
2016-06-24 13:10:00,52.41,52.45,52.36,52.4,35951.0,52.41,52.45,52.36,52.4,35951.0
2016-06-24 13:20:00,52.4,52.43,52.26,52.3,11517.0,52.4,52.43,52.26,52.3,11517.0
2016-06-24 13:30:00,52.29,52.43,52.27,52.42,6218.0,52.29,52.43,52.27,52.42,6218.0
2016-06-24 13:40:00,52.4,52.4,52.32,52.34,8666.0,52.4,52.4,52.32,52.34,8666.0
2016-06-24 13:50:00,52.35,52.4,52.29,52.37,8624.0,52.35,52.4,52.29,52.37,8624.0
2016-06-24 14:00:00,52.39,52.46,52.37,52.43,9132.0,52.39,52.46,52.37,52.43,9132.0
2016-06-24 14:10:00,52.43,52.46,52.37,52.38,12860.0,52.43,52.46,52.37,52.38,12860.0
2016-06-24 14:20:00,52.38,52.39,52.32,52.35,27798.0,52.38,52.39,52.32,52.35,27798.0
2016-06-24 14:30:00,52.36,52.36,52.17,52.24,10263.0,52.36,52.36,52.17,52.24,10263.0
2016-06-24 14:40:00,52.24,52.25,52.14,52.25,20350.0,52.24,52.25,52.14,52.25,20350.0
2016-06-24 14:50:00,52.25,52.46,52.25,52.39,20450.0,52.25,52.46,52.25,52.39,20450.0
2016-06-24 15:00:00,52.39,52.45,52.35,52.4,42957.0,52.39,52.45,52.35,52.4,42957.0
2016-06-24 15:10:00,52.4,52.4,52.2,52.21,22399.0,52.4,52.4,52.2,52.21,22399.0
2016-06-24 15:20:00,52.21,52.26,52.04,52.05,68014.0,52.21,52.26,52.04,52.05,68014.0
2016-06-24 15:30:00,52.04,52.07,51.97,52.0,121308.0,52.04,52.07,51.97,52.0,121308.0
2016-06-24 15:40:00,51.99,52.21,51.96,52.15,147914.0,51.99,52.21,51.96,52.15,147914.0
2016-06-24 15:50:00,52.14,52.3,52.01,52.08,262931.0,52.14,52.3,52.01,52.08,262931.0
2016-06-27 09:30:00,51.74,51.92,51.45,51.5,15895.0,51.74,51.92,51.45,51.5,15895.0
2016-06-27 09:40:00,51.5,51.63,51.47,51.56,25913.0,51.5,51.63,51.47,51.56,25913.0
2016-06-27 09:50:00,51.56,51.59,51.26,51.28,28154.0,51.56,51.59,51.26,51.28,28154.0
2016-06-27 10:00:00,51.25,51.43,51.24,51.3,36800.0,51.25,51.43,51.24,51.3,36800.0
2016-06-27 10:10:00,51.31,51.36,51.17,51.23,22971.0,51.31,51.36,51.17,51.23,22971.0
2016-06-27 10:20:00,51.24,51.27,51.11,51.14,29763.0,51.24,51.27,51.11,51.14,29763.0
2016-06-27 10:30:00,51.15,51.23,51.05,51.16,25094.0,51.15,51.23,51.05,51.16,25094.0
2016-06-27 10:40:00,51.18,51.24,51.04,51.09,50971.0,51.18,51.24,51.04,51.09,50971.0
2016-06-27 10:50:00,51.08,51.11,50.97,51.03,46489.0,51.08,51.11,50.97,51.03,46489.0
2016-06-27 11:00:00,51.01,51.18,50.97,51.16,33540.0,51.01,51.18,50.97,51.16,33540.0
2016-06-27 11:10:00,51.15,51.2,51.09,51.18,61532.0,51.15,51.2,51.09,51.18,61532.0
2016-06-27 11:20:00,51.19,51.43,51.15,51.42,38186.0,51.19,51.43,51.15,51.42,38186.0
2016-06-27 11:30:00,51.43,51.43,51.34,51.35,24386.0,51.43,51.43,51.34,51.35,24386.0
2016-06-27 11:40:00,51.37,51.54,51.31,51.52,40508.0,51.37,51.54,51.31,51.52,40508.0
2016-06-27 11:50:00,51.52,51.53,51.41,51.44,26748.0,51.52,51.53,51.41,51.44,26748.0
2016-06-27 12:00:00,51.43,51.44,51.27,51.29,39507.0,51.43,51.44,51.27,51.29,39507.0
2016-06-27 12:10:00,51.3,51.4,51.26,51.4,21653.0,51.3,51.4,51.26,51.4,21653.0
2016-06-27 12:20:00,51.4,51.5,51.37,51.44,28316.0,51.4,51.5,51.37,51.44,28316.0
2016-06-27 12:30:00,51.47,51.47,51.32,51.32,40174.0,51.47,51.47,51.32,51.32,40174.0
2016-06-27 12:40:00,51.29,51.29,51.18,51.21,14298.0,51.29,51.29,51.18,51.21,14298.0
2016-06-27 12:50:00,51.19,51.27,51.15,51.26,16889.0,51.19,51.27,51.15,51.26,16889.0
2016-06-27 13:00:00,51.25,51.27,51.21,51.22,8669.0,51.25,51.27,51.21,51.22,8669.0
2016-06-27 13:10:00,51.21,51.29,51.21,51.28,12334.0,51.21,51.29,51.21,51.28,12334.0
2016-06-27 13:20:00,51.27,51.41,51.25,51.39,27919.0,51.27,51.41,51.25,51.39,27919.0
2016-06-27 13:30:00,51.41,51.41,51.26,51.3,13639.0,51.41,51.41,51.26,51.3,13639.0
2016-06-27 13:40:00,51.3,51.3,51.17,51.23,14668.0,51.3,51.3,51.17,51.23,14668.0
2016-06-27 13:50:00,51.22,51.31,51.22,51.28,19448.0,51.22,51.31,51.22,51.28,19448.0
2016-06-27 14:00:00,51.27,51.3,51.17,51.22,9611.0,51.27,51.3,51.17,51.22,9611.0
2016-06-27 14:10:00,51.22,51.25,51.16,51.19,10189.0,51.22,51.25,51.16,51.19,10189.0
2016-06-27 14:20:00,51.2,51.35,51.18,51.31,25136.0,51.2,51.35,51.18,51.31,25136.0
2016-06-27 14:30:00,51.31,51.33,51.21,51.22,14311.0,51.31,51.33,51.21,51.22,14311.0
2016-06-27 14:40:00,51.23,51.27,51.16,51.18,15526.0,51.23,51.27,51.16,51.18,15526.0
2016-06-27 14:50:00,51.2,51.21,51.1,51.18,18030.0,51.2,51.21,51.1,51.18,18030.0
2016-06-27 15:00:00,51.19,51.3,51.18,51.23,36356.0,51.19,51.3,51.18,51.23,36356.0
2016-06-27 15:10:00,51.23,51.35,51.23,51.29,40984.0,51.23,51.35,51.23,51.29,40984.0
2016-06-27 15:20:00,51.28,51.28,51.19,51.22,41350.0,51.28,51.28,51.19,51.22,41350.0
2016-06-27 15:30:00,51.22,51.4,51.21,51.4,30838.0,51.22,51.4,51.21,51.4,30838.0
2016-06-27 15:40:00,51.4,51.46,51.34,51.45,40943.0,51.4,51.46,51.34,51.45,40943.0
2016-06-27 15:50:00,51.46,51.46,51.32,51.32,68234.0,51.46,51.46,51.32,51.32,68234.0
2016-06-28 09:30:00,51.62,51.7,51.43,51.68,24737.0,51.62,51.7,51.43,51.68,24737.0
2016-06-28 09:40:00,51.7,51.81,51.62,51.71,18799.0,51.7,51.81,51.62,51.71,18799.0
2016-06-28 09:50:00,51.72,51.86,51.7,51.77,36956.0,51.72,51.86,51.7,51.77,36956.0
2016-06-28 10:00:00,51.78,51.8,51.54,51.57,50159.0,51.78,51.8,51.54,51.57,50159.0
2016-06-28 10:10:00,51.56,51.58,51.52,51.55,22127.0,51.56,51.58,51.52,51.55,22127.0
2016-06-28 10:20:00,51.56,51.57,51.45,51.47,9402.0,51.56,51.57,51.45,51.47,9402.0
2016-06-28 10:30:00,51.47,51.57,51.44,51.45,8600.0,51.47,51.57,51.44,51.45,8600.0
2016-06-28 10:40:00,51.46,51.59,51.43,51.58,11087.0,51.46,51.59,51.43,51.58,11087.0
2016-06-28 10:50:00,51.59,51.66,51.56,51.56,18397.0,51.59,51.66,51.56,51.56,18397.0
2016-06-28 11:00:00,51.55,51.57,51.43,51.43,7051.0,51.55,51.57,51.43,51.43,7051.0
2016-06-28 11:10:00,51.4,51.49,51.4,51.47,8893.0,51.4,51.49,51.4,51.47,8893.0
2016-06-28 11:20:00,51.47,51.48,51.36,51.39,9041.0,51.47,51.48,51.36,51.39,9041.0
2016-06-28 11:30:00,51.39,51.5,51.39,51.49,10412.0,51.39,51.5,51.39,51.49,10412.0
2016-06-28 11:40:00,51.51,51.61,51.5,51.61,10725.0,51.51,51.61,51.5,51.61,10725.0
2016-06-28 11:50:00,51.62,51.65,51.59,51.63,6200.0,51.62,51.65,51.59,51.63,6200.0
2016-06-28 12:00:00,51.63,51.68,51.63,51.65,8482.0,51.63,51.68,51.63,51.65,8482.0
2016-06-28 12:10:00,51.65,51.68,51.64,51.64,5250.0,51.65,51.68,51.64,51.64,5250.0
2016-06-28 12:20:00,51.65,51.67,51.63,51.67,6838.0,51.65,51.67,51.63,51.67,6838.0
2016-06-28 12:30:00,51.68,51.74,51.65,51.74,7899.0,51.68,51.74,51.65,51.74,7899.0
2016-06-28 12:40:00,51.78,51.84,51.76,51.77,5193.0,51.78,51.84,51.76,51.77,5193.0
2016-06-28 12:50:00,51.75,51.79,51.74,51.76,7458.0,51.75,51.79,51.74,51.76,7458.0
2016-06-28 13:00:00,51.77,51.77,51.68,51.71,7109.0,51.77,51.77,51.68,51.71,7109.0
2016-06-28 13:10:00,51.72,51.8,51.69,51.71,5273.0,51.72,51.8,51.69,51.71,5273.0
2016-06-28 13:20:00,51.72,51.74,51.67,51.69,6615.0,51.72,51.74,51.67,51.69,6615.0
2016-06-28 13:30:00,51.69,51.76,51.69,51.75,6998.0,51.69,51.76,51.69,51.75,6998.0
2016-06-28 13:40:00,51.75,51.79,51.72,51.74,6051.0,51.75,51.79,51.72,51.74,6051.0
2016-06-28 13:50:00,51.73,51.78,51.72,51.76,5845.0,51.73,51.78,51.72,51.76,5845.0
2016-06-28 14:00:00,51.76,51.8,51.73,51.73,14987.0,51.76,51.8,51.73,51.73,14987.0
2016-06-28 14:10:00,51.74,51.76,51.7,51.75,7578.0,51.74,51.76,51.7,51.75,7578.0
2016-06-28 14:20:00,51.75,51.79,51.73,51.79,5617.0,51.75,51.79,51.73,51.79,5617.0
2016-06-28 14:30:00,51.8,51.94,51.8,51.91,12367.0,51.8,51.94,51.8,51.91,12367.0
2016-06-28 14:40:00,51.91,51.97,51.91,51.97,6300.0,51.91,51.97,51.91,51.97,6300.0
2016-06-28 14:50:00,51.97,52.08,51.97,52.06,13158.0,51.97,52.08,51.97,52.06,13158.0
2016-06-28 15:00:00,52.04,52.11,52.03,52.07,11184.0,52.04,52.11,52.03,52.07,11184.0
2016-06-28 15:10:00,52.08,52.15,52.02,52.03,13600.0,52.08,52.15,52.02,52.03,13600.0
2016-06-28 15:20:00,52.03,52.03,51.93,51.98,16683.0,52.03,52.03,51.93,51.98,16683.0
2016-06-28 15:30:00,51.98,52.03,51.93,52.03,23301.0,51.98,52.03,51.93,52.03,23301.0
2016-06-28 15:40:00,52.03,52.08,52.01,52.02,20617.0,52.03,52.08,52.01,52.02,20617.0
2016-06-28 15:50:00,52.02,52.13,52.01,52.12,60220.0,52.02,52.13,52.01,52.12,60220.0
2016-06-29 09:30:00,52.67,52.67,52.53,52.65,11514.0,52.67,52.67,52.53,52.65,11514.0
2016-06-29 09:40:00,52.65,52.65,52.5,52.57,4750.0,52.65,52.65,52.5,52.57,4750.0
2016-06-29 09:50:00,52.53,52.64,52.53,52.61,12891.0,52.53,52.64,52.53,52.61,12891.0
2016-06-29 10:00:00,52.62,52.67,52.49,52.51,10100.0,52.62,52.67,52.49,52.51,10100.0
2016-06-29 10:10:00,52.51,52.59,52.51,52.56,9562.0,52.51,52.59,52.51,52.56,9562.0
2016-06-29 10:20:00,52.58,52.59,52.5,52.53,15246.0,52.58,52.59,52.5,52.53,15246.0
2016-06-29 10:30:00,52.52,52.62,52.5,52.54,14116.0,52.52,52.62,52.5,52.54,14116.0
2016-06-29 10:40:00,52.55,52.62,52.52,52.62,8482.0,52.55,52.62,52.52,52.62,8482.0
2016-06-29 10:50:00,52.62,52.64,52.58,52.63,7600.0,52.62,52.64,52.58,52.63,7600.0
2016-06-29 11:00:00,52.63,52.67,52.63,52.67,10117.0,52.63,52.67,52.63,52.67,10117.0
2016-06-29 11:10:00,52.68,52.76,52.68,52.7,9651.0,52.68,52.76,52.68,52.7,9651.0
2016-06-29 11:20:00,52.71,52.81,52.7,52.81,8605.0,52.71,52.81,52.7,52.81,8605.0
2016-06-29 11:30:00,52.81,52.82,52.78,52.79,7400.0,52.81,52.82,52.78,52.79,7400.0
2016-06-29 11:40:00,52.79,52.8,52.74,52.75,5789.0,52.79,52.8,52.74,52.75,5789.0
2016-06-29 11:50:00,52.75,52.82,52.75,52.81,10376.0,52.75,52.82,52.75,52.81,10376.0
2016-06-29 12:00:00,52.8,52.85,52.8,52.85,13946.0,52.8,52.85,52.8,52.85,13946.0
2016-06-29 12:10:00,52.85,52.87,52.83,52.85,8543.0,52.85,52.87,52.83,52.85,8543.0
2016-06-29 12:20:00,52.86,52.93,52.85,52.93,11372.0,52.86,52.93,52.85,52.93,11372.0
2016-06-29 12:30:00,52.93,52.93,52.87,52.9,5084.0,52.93,52.93,52.87,52.9,5084.0
2016-06-29 12:40:00,52.9,52.91,52.81,52.82,21700.0,52.9,52.91,52.81,52.82,21700.0
2016-06-29 12:50:00,52.81,52.81,52.76,52.77,6000.0,52.81,52.81,52.76,52.77,6000.0
2016-06-29 13:00:00,52.77,52.79,52.7,52.7,7507.0,52.77,52.79,52.7,52.7,7507.0
2016-06-29 13:10:00,52.7,52.74,52.7,52.73,7745.0,52.7,52.74,52.7,52.73,7745.0
2016-06-29 13:20:00,52.73,52.77,52.73,52.75,10376.0,52.73,52.77,52.73,52.75,10376.0
2016-06-29 13:30:00,52.75,52.8,52.75,52.79,7638.0,52.75,52.8,52.75,52.79,7638.0
2016-06-29 13:40:00,52.8,52.88,52.8,52.86,22349.0,52.8,52.88,52.8,52.86,22349.0
2016-06-29 13:50:00,52.86,52.87,52.83,52.87,7181.0,52.86,52.87,52.83,52.87,7181.0
2016-06-29 14:00:00,52.87,52.9,52.85,52.89,9585.0,52.87,52.9,52.85,52.89,9585.0
2016-06-29 14:10:00,52.89,52.91,52.87,52.87,18855.0,52.89,52.91,52.87,52.87,18855.0
2016-06-29 14:20:00,52.87,52.91,52.86,52.89,26915.0,52.87,52.91,52.86,52.89,26915.0
2016-06-29 14:30:00,52.89,52.96,52.89,52.94,10472.0,52.89,52.96,52.89,52.94,10472.0
2016-06-29 14:40:00,52.94,52.96,52.9,52.9,11026.0,52.94,52.96,52.9,52.9,11026.0
2016-06-29 14:50:00,52.9,52.93,52.84,52.92,7817.0,52.9,52.93,52.84,52.92,7817.0
2016-06-29 15:00:00,52.93,52.98,52.93,52.98,10482.0,52.93,52.98,52.93,52.98,10482.0
2016-06-29 15:10:00,52.98,53.03,52.97,53.02,13163.0,52.98,53.03,52.97,53.02,13163.0
2016-06-29 15:20:00,53.03,53.04,52.97,52.99,17279.0,53.03,53.04,52.97,52.99,17279.0
2016-06-29 15:30:00,52.99,52.99,52.93,52.94,19702.0,52.99,52.99,52.93,52.94,19702.0
2016-06-29 15:40:00,52.94,53.0,52.92,52.99,20084.0,52.94,53.0,52.92,52.99,20084.0
2016-06-29 15:50:00,52.99,53.01,52.93,53.01,49654.0,52.99,53.01,52.93,53.01,49654.0
2016-06-30 09:30:00,53.24,53.5,53.03,53.45,19421.0,53.24,53.5,53.03,53.45,19421.0
2016-06-30 09:40:00,53.44,53.64,53.38,53.64,19619.0,53.44,53.64,53.38,53.64,19619.0
2016-06-30 09:50:00,53.63,53.63,53.43,53.5,11777.0,53.63,53.63,53.43,53.5,11777.0
2016-06-30 10:00:00,53.53,53.57,53.47,53.55,15561.0,53.53,53.57,53.47,53.55,15561.0
2016-06-30 10:10:00,53.56,53.57,53.5,53.52,16450.0,53.56,53.57,53.5,53.52,16450.0
2016-06-30 10:20:00,53.53,53.57,53.39,53.4,19556.0,53.53,53.57,53.39,53.4,19556.0
2016-06-30 10:30:00,53.39,53.49,53.37,53.45,48949.0,53.39,53.49,53.37,53.45,48949.0
2016-06-30 10:40:00,53.45,53.58,53.4,53.57,36799.0,53.45,53.58,53.4,53.57,36799.0
2016-06-30 10:50:00,53.57,53.58,53.51,53.56,24714.0,53.57,53.58,53.51,53.56,24714.0
2016-06-30 11:00:00,53.55,53.66,53.53,53.65,32663.0,53.55,53.66,53.53,53.65,32663.0
2016-06-30 11:10:00,53.67,53.72,53.52,53.53,12112.0,53.67,53.72,53.52,53.53,12112.0
2016-06-30 11:20:00,53.52,53.54,53.43,53.45,69272.0,53.52,53.54,53.43,53.45,69272.0
2016-06-30 11:30:00,53.45,53.57,53.4,53.52,138770.0,53.45,53.57,53.4,53.52,138770.0
2016-06-30 11:40:00,53.5,53.57,53.48,53.51,37308.0,53.5,53.57,53.48,53.51,37308.0
2016-06-30 11:50:00,53.5,53.51,53.44,53.49,33891.0,53.5,53.51,53.44,53.49,33891.0
2016-06-30 12:00:00,53.5,53.56,53.48,53.52,26719.0,53.5,53.56,53.48,53.52,26719.0
2016-06-30 12:10:00,53.53,53.69,53.53,53.66,7790.0,53.53,53.69,53.53,53.66,7790.0
2016-06-30 12:20:00,53.67,53.72,53.66,53.66,19321.0,53.67,53.72,53.66,53.66,19321.0
2016-06-30 12:30:00,53.67,53.72,53.65,53.65,43414.0,53.67,53.72,53.65,53.65,43414.0
2016-06-30 12:40:00,53.63,53.64,53.54,53.64,9781.0,53.63,53.64,53.54,53.64,9781.0
2016-06-30 12:50:00,53.65,53.76,53.62,53.76,17138.0,53.65,53.76,53.62,53.76,17138.0
2016-06-30 13:00:00,53.76,53.78,53.63,53.65,32815.0,53.76,53.78,53.63,53.65,32815.0
2016-06-30 13:10:00,53.64,53.69,53.62,53.67,17054.0,53.64,53.69,53.62,53.67,17054.0
2016-06-30 13:20:00,53.66,53.69,53.58,53.61,15139.0,53.66,53.69,53.58,53.61,15139.0
2016-06-30 13:30:00,53.62,53.65,53.6,53.6,7987.0,53.62,53.65,53.6,53.6,7987.0
2016-06-30 13:40:00,53.6,53.69,53.6,53.62,13938.0,53.6,53.69,53.6,53.62,13938.0
2016-06-30 13:50:00,53.63,53.67,53.61,53.62,10075.0,53.63,53.67,53.61,53.62,10075.0
2016-06-30 14:00:00,53.64,53.74,53.64,53.73,12111.0,53.64,53.74,53.64,53.73,12111.0
2016-06-30 14:10:00,53.74,53.76,53.69,53.76,20152.0,53.74,53.76,53.69,53.76,20152.0
2016-06-30 14:20:00,53.76,53.84,53.76,53.77,29036.0,53.76,53.84,53.76,53.77,29036.0
2016-06-30 14:30:00,53.77,53.82,53.76,53.8,14308.0,53.77,53.82,53.76,53.8,14308.0
2016-06-30 14:40:00,53.81,53.88,53.81,53.88,14445.0,53.81,53.88,53.81,53.88,14445.0
2016-06-30 14:50:00,53.88,53.95,53.87,53.93,19738.0,53.88,53.95,53.87,53.93,19738.0
2016-06-30 15:00:00,53.93,53.98,53.93,53.97,16637.0,53.93,53.98,53.93,53.97,16637.0
2016-06-30 15:10:00,53.97,53.98,53.87,53.88,24475.0,53.97,53.98,53.87,53.88,24475.0
2016-06-30 15:20:00,53.89,54.06,53.88,54.05,41399.0,53.89,54.06,53.88,54.05,41399.0
2016-06-30 15:30:00,54.05,54.09,53.99,54.0,35140.0,54.05,54.09,53.99,54.0,35140.0
2016-06-30 15:40:00,53.99,54.0,53.86,53.87,26212.0,53.99,54.0,53.86,53.87,26212.0
2016-06-30 15:50:00,53.88,54.1,53.86,54.09,171406.0,53.88,54.1,53.86,54.09,171406.0
2016-07-01 09:30:00,53.9,54.46,53.31,54.46,35870.0,53.9,54.46,53.31,54.46,35870.0
2016-07-01 09:40:00,54.42,54.43,54.28,54.3,11200.0,54.42,54.43,54.28,54.3,11200.0
2016-07-01 09:50:00,54.31,54.43,54.31,54.39,11900.0,54.31,54.43,54.31,54.39,11900.0
2016-07-01 10:00:00,54.39,54.44,54.34,54.36,8634.0,54.39,54.44,54.34,54.36,8634.0
2016-07-01 10:10:00,54.37,54.41,54.3,54.31,15774.0,54.37,54.41,54.3,54.31,15774.0
2016-07-01 10:20:00,54.3,54.31,54.23,54.27,10925.0,54.3,54.31,54.23,54.27,10925.0
2016-07-01 10:30:00,54.28,54.28,54.2,54.27,11488.0,54.28,54.28,54.2,54.27,11488.0
2016-07-01 10:40:00,54.26,54.32,54.24,54.3,13385.0,54.26,54.32,54.24,54.3,13385.0
2016-07-01 10:50:00,54.3,54.32,54.29,54.3,8446.0,54.3,54.32,54.29,54.3,8446.0
2016-07-01 11:00:00,54.27,54.27,54.17,54.18,6565.0,54.27,54.27,54.17,54.18,6565.0
2016-07-01 11:10:00,54.18,54.21,54.07,54.07,9446.0,54.18,54.21,54.07,54.07,9446.0
2016-07-01 11:20:00,54.09,54.1,53.99,54.0,14222.0,54.09,54.1,53.99,54.0,14222.0
2016-07-01 11:30:00,54.0,54.01,53.94,53.96,21059.0,54.0,54.01,53.94,53.96,21059.0
2016-07-01 11:40:00,53.93,53.98,53.93,53.95,27075.0,53.93,53.98,53.93,53.95,27075.0
2016-07-01 11:50:00,53.96,54.02,53.95,53.95,16557.0,53.96,54.02,53.95,53.95,16557.0
2016-07-01 12:00:00,53.96,54.0,53.95,53.98,6284.0,53.96,54.0,53.95,53.98,6284.0
2016-07-01 12:10:00,53.99,54.01,53.92,53.95,11339.0,53.99,54.01,53.92,53.95,11339.0
2016-07-01 12:20:00,53.94,53.94,53.8,53.86,10630.0,53.94,53.94,53.8,53.86,10630.0
2016-07-01 12:30:00,53.85,53.88,53.83,53.83,6296.0,53.85,53.88,53.83,53.83,6296.0
2016-07-01 12:40:00,53.83,53.9,53.83,53.87,4314.0,53.83,53.9,53.83,53.87,4314.0
2016-07-01 12:50:00,53.86,53.86,53.77,53.79,24461.0,53.86,53.86,53.77,53.79,24461.0
2016-07-01 13:00:00,53.79,53.84,53.79,53.8,22094.0,53.79,53.84,53.79,53.8,22094.0
2016-07-01 13:10:00,53.8,53.84,53.74,53.74,9645.0,53.8,53.84,53.74,53.74,9645.0
2016-07-01 13:20:00,53.74,53.74,53.66,53.66,8605.0,53.74,53.74,53.66,53.66,8605.0
2016-07-01 13:30:00,53.66,53.72,53.65,53.72,8580.0,53.66,53.72,53.65,53.72,8580.0
2016-07-01 13:40:00,53.72,53.77,53.71,53.74,13947.0,53.72,53.77,53.71,53.74,13947.0
2016-07-01 13:50:00,53.74,53.76,53.66,53.67,12366.0,53.74,53.76,53.66,53.67,12366.0
2016-07-01 14:00:00,53.66,53.69,53.61,53.64,35068.0,53.66,53.69,53.61,53.64,35068.0
2016-07-01 14:10:00,53.64,53.64,53.56,53.59,20067.0,53.64,53.64,53.56,53.59,20067.0
2016-07-01 14:20:00,53.59,53.67,53.59,53.66,9124.0,53.59,53.67,53.59,53.66,9124.0
2016-07-01 14:30:00,53.65,53.69,53.63,53.67,8920.0,53.65,53.69,53.63,53.67,8920.0
2016-07-01 14:40:00,53.66,53.66,53.64,53.66,6300.0,53.66,53.66,53.64,53.66,6300.0
2016-07-01 14:50:00,53.66,53.71,53.64,53.69,7603.0,53.66,53.71,53.64,53.69,7603.0
2016-07-01 15:00:00,53.7,53.77,53.68,53.76,18336.0,53.7,53.77,53.68,53.76,18336.0
2016-07-01 15:10:00,53.76,53.8,53.75,53.8,9123.0,53.76,53.8,53.75,53.8,9123.0
2016-07-01 15:20:00,53.8,53.8,53.71,53.76,17446.0,53.8,53.8,53.71,53.76,17446.0
2016-07-01 15:30:00,53.76,53.76,53.63,53.64,29443.0,53.76,53.76,53.63,53.64,29443.0
2016-07-01 15:40:00,53.65,53.72,53.65,53.68,25634.0,53.65,53.72,53.65,53.68,25634.0
2016-07-01 15:50:00,53.68,53.8,53.68,53.79,115276.0,53.68,53.8,53.68,53.79,115276.0
2016-07-05 09:30:00,53.35,53.6,53.35,53.46,14454.0,53.35,53.6,53.35,53.46,14454.0
2016-07-05 09:40:00,53.47,53.55,53.39,53.5,10501.0,53.47,53.55,53.39,53.5,10501.0
2016-07-05 09:50:00,53.5,53.65,53.47,53.61,11843.0,53.5,53.65,53.47,53.61,11843.0
2016-07-05 10:00:00,53.61,53.68,53.58,53.62,11826.0,53.61,53.68,53.58,53.62,11826.0
2016-07-05 10:10:00,53.63,53.68,53.58,53.61,8851.0,53.63,53.68,53.58,53.61,8851.0
2016-07-05 10:20:00,53.61,53.7,53.56,53.68,11601.0,53.61,53.7,53.56,53.68,11601.0
2016-07-05 10:30:00,53.68,53.75,53.66,53.75,8900.0,53.68,53.75,53.66,53.75,8900.0
2016-07-05 10:40:00,53.75,53.78,53.67,53.71,24598.0,53.75,53.78,53.67,53.71,24598.0
2016-07-05 10:50:00,53.7,53.72,53.64,53.66,11113.0,53.7,53.72,53.64,53.66,11113.0
2016-07-05 11:00:00,53.65,53.69,53.63,53.69,10279.0,53.65,53.69,53.63,53.69,10279.0
2016-07-05 11:10:00,53.67,53.7,53.55,53.7,14563.0,53.67,53.7,53.55,53.7,14563.0
2016-07-05 11:20:00,53.7,53.72,53.61,53.63,9646.0,53.7,53.72,53.61,53.63,9646.0
2016-07-05 11:30:00,53.6,53.61,53.55,53.59,6539.0,53.6,53.61,53.55,53.59,6539.0
2016-07-05 11:40:00,53.59,53.59,53.48,53.51,12481.0,53.59,53.59,53.48,53.51,12481.0
2016-07-05 11:50:00,53.52,53.55,53.49,53.54,7070.0,53.52,53.55,53.49,53.54,7070.0
2016-07-05 12:00:00,53.54,53.54,53.49,53.49,4936.0,53.54,53.54,53.49,53.49,4936.0
2016-07-05 12:10:00,53.47,53.49,53.4,53.49,9345.0,53.47,53.49,53.4,53.49,9345.0
2016-07-05 12:20:00,53.49,53.49,53.44,53.45,18260.0,53.49,53.49,53.44,53.45,18260.0
2016-07-05 12:30:00,53.45,53.46,53.39,53.4,11014.0,53.45,53.46,53.39,53.4,11014.0
2016-07-05 12:40:00,53.4,53.49,53.4,53.46,9763.0,53.4,53.49,53.4,53.46,9763.0
2016-07-05 12:50:00,53.46,53.5,53.41,53.48,8000.0,53.46,53.5,53.41,53.48,8000.0
2016-07-05 13:00:00,53.47,53.47,53.43,53.47,6900.0,53.47,53.47,53.43,53.47,6900.0
2016-07-05 13:10:00,53.48,53.49,53.42,53.42,8914.0,53.48,53.49,53.42,53.42,8914.0
2016-07-05 13:20:00,53.41,53.45,53.39,53.43,5343.0,53.41,53.45,53.39,53.43,5343.0
2016-07-05 13:30:00,53.43,53.46,53.38,53.39,10195.0,53.43,53.46,53.38,53.39,10195.0
2016-07-05 13:40:00,53.38,53.4,53.29,53.4,6100.0,53.38,53.4,53.29,53.4,6100.0
2016-07-05 13:50:00,53.4,53.43,53.36,53.42,9588.0,53.4,53.43,53.36,53.42,9588.0
2016-07-05 14:00:00,53.42,53.48,53.39,53.41,17568.0,53.42,53.48,53.39,53.41,17568.0
2016-07-05 14:10:00,53.42,53.52,53.41,53.49,11726.0,53.42,53.52,53.41,53.49,11726.0
2016-07-05 14:20:00,53.49,53.5,53.4,53.42,8235.0,53.49,53.5,53.4,53.42,8235.0
2016-07-05 14:30:00,53.41,53.46,53.39,53.43,7709.0,53.41,53.46,53.39,53.43,7709.0
2016-07-05 14:40:00,53.42,53.45,53.39,53.42,8238.0,53.42,53.45,53.39,53.42,8238.0
2016-07-05 14:50:00,53.41,53.48,53.39,53.48,8667.0,53.41,53.48,53.39,53.48,8667.0
2016-07-05 15:00:00,53.48,53.51,53.44,53.45,12563.0,53.48,53.51,53.44,53.45,12563.0
2016-07-05 15:10:00,53.45,53.51,53.44,53.51,9485.0,53.45,53.51,53.44,53.51,9485.0
2016-07-05 15:20:00,53.51,53.57,53.51,53.55,11450.0,53.51,53.57,53.51,53.55,11450.0
2016-07-05 15:30:00,53.55,53.65,53.54,53.65,18917.0,53.55,53.65,53.54,53.65,18917.0
2016-07-05 15:40:00,53.65,53.71,53.63,53.7,20043.0,53.65,53.71,53.63,53.7,20043.0
2016-07-05 15:50:00,53.68,53.69,53.56,53.57,48072.0,53.68,53.69,53.56,53.57,48072.0
2016-07-06 09:30:00,53.19,53.37,53.05,53.35,20013.0,53.19,53.37,53.05,53.35,20013.0
2016-07-06 09:40:00,53.32,53.45,53.32,53.39,13078.0,53.32,53.45,53.32,53.39,13078.0
2016-07-06 09:50:00,53.4,53.46,53.35,53.36,21408.0,53.4,53.46,53.35,53.36,21408.0
2016-07-06 10:00:00,53.36,53.42,53.27,53.31,29039.0,53.36,53.42,53.27,53.31,29039.0
2016-07-06 10:10:00,53.32,53.36,53.14,53.14,22383.0,53.32,53.36,53.14,53.14,22383.0
2016-07-06 10:20:00,53.15,53.19,53.07,53.09,20748.0,53.15,53.19,53.07,53.09,20748.0
2016-07-06 10:30:00,53.08,53.14,53.02,53.14,18788.0,53.08,53.14,53.02,53.14,18788.0
2016-07-06 10:40:00,53.14,53.23,53.11,53.22,19932.0,53.14,53.23,53.11,53.22,19932.0
2016-07-06 10:50:00,53.24,53.47,53.24,53.45,16154.0,53.24,53.47,53.24,53.45,16154.0
2016-07-06 11:00:00,53.46,53.49,53.4,53.47,16600.0,53.46,53.49,53.4,53.47,16600.0
2016-07-06 11:10:00,53.47,53.54,53.45,53.45,20413.0,53.47,53.54,53.45,53.45,20413.0
2016-07-06 11:20:00,53.44,53.49,53.39,53.39,12271.0,53.44,53.49,53.39,53.39,12271.0
2016-07-06 11:30:00,53.41,53.45,53.36,53.38,9631.0,53.41,53.45,53.36,53.38,9631.0
2016-07-06 11:40:00,53.38,53.39,53.34,53.36,8485.0,53.38,53.39,53.34,53.36,8485.0
2016-07-06 11:50:00,53.37,53.45,53.36,53.45,7550.0,53.37,53.45,53.36,53.45,7550.0
2016-07-06 12:00:00,53.46,53.54,53.45,53.5,36756.0,53.46,53.54,53.45,53.5,36756.0
2016-07-06 12:10:00,53.5,53.54,53.46,53.51,9620.0,53.5,53.54,53.46,53.51,9620.0
2016-07-06 12:20:00,53.52,53.55,53.49,53.54,9800.0,53.52,53.55,53.49,53.54,9800.0
2016-07-06 12:30:00,53.54,53.61,53.54,53.59,16850.0,53.54,53.61,53.54,53.59,16850.0
2016-07-06 12:40:00,53.6,53.66,53.57,53.57,13584.0,53.6,53.66,53.57,53.57,13584.0
2016-07-06 12:50:00,53.56,53.59,53.54,53.57,14464.0,53.56,53.59,53.54,53.57,14464.0
2016-07-06 13:00:00,53.57,53.63,53.57,53.61,7847.0,53.57,53.63,53.57,53.61,7847.0
2016-07-06 13:10:00,53.6,53.63,53.58,53.61,7099.0,53.6,53.63,53.58,53.61,7099.0
2016-07-06 13:20:00,53.61,53.63,53.52,53.56,8700.0,53.61,53.63,53.52,53.56,8700.0
2016-07-06 13:30:00,53.57,53.6,53.55,53.58,8391.0,53.57,53.6,53.55,53.58,8391.0
2016-07-06 13:40:00,53.58,53.59,53.49,53.52,14157.0,53.58,53.59,53.49,53.52,14157.0
2016-07-06 13:50:00,53.52,53.57,53.45,53.45,13234.0,53.52,53.57,53.45,53.45,13234.0
2016-07-06 14:00:00,53.45,53.55,53.4,53.55,23606.0,53.45,53.55,53.4,53.55,23606.0
2016-07-06 14:10:00,53.55,53.56,53.46,53.52,20187.0,53.55,53.56,53.46,53.52,20187.0
2016-07-06 14:20:00,53.54,53.56,53.5,53.55,15022.0,53.54,53.56,53.5,53.55,15022.0
2016-07-06 14:30:00,53.55,53.67,53.55,53.66,22413.0,53.55,53.67,53.55,53.66,22413.0
2016-07-06 14:40:00,53.66,53.68,53.56,53.56,28005.0,53.66,53.68,53.56,53.56,28005.0
2016-07-06 14:50:00,53.55,53.63,53.54,53.61,21042.0,53.55,53.63,53.54,53.61,21042.0
2016-07-06 15:00:00,53.6,53.62,53.57,53.6,26434.0,53.6,53.62,53.57,53.6,26434.0
2016-07-06 15:10:00,53.6,53.65,53.57,53.64,16701.0,53.6,53.65,53.57,53.64,16701.0
2016-07-06 15:20:00,53.63,53.63,53.59,53.62,24347.0,53.63,53.63,53.59,53.62,24347.0
2016-07-06 15:30:00,53.62,53.67,53.61,53.65,26523.0,53.62,53.67,53.61,53.65,26523.0
2016-07-06 15:40:00,53.66,53.69,53.65,53.65,19458.0,53.66,53.69,53.65,53.65,19458.0
2016-07-06 15:50:00,53.64,53.76,53.62,53.74,76198.0,53.64,53.76,53.62,53.74,76198.0
2016-07-07 09:30:00,53.67,53.73,53.38,53.64,21243.0,53.67,53.73,53.38,53.64,21243.0
2016-07-07 09:40:00,53.63,53.63,53.49,53.54,11293.0,53.63,53.63,53.49,53.54,11293.0
2016-07-07 09:50:00,53.56,53.73,53.56,53.73,12119.0,53.56,53.73,53.56,53.73,12119.0
2016-07-07 10:00:00,53.75,53.81,53.71,53.75,12597.0,53.75,53.81,53.71,53.75,12597.0
2016-07-07 10:10:00,53.75,53.8,53.71,53.78,14977.0,53.75,53.8,53.71,53.78,14977.0
2016-07-07 10:20:00,53.78,53.84,53.74,53.82,9521.0,53.78,53.84,53.74,53.82,9521.0
2016-07-07 10:30:00,53.85,53.87,53.82,53.84,7746.0,53.85,53.87,53.82,53.84,7746.0
2016-07-07 10:40:00,53.84,53.84,53.78,53.82,9683.0,53.84,53.84,53.78,53.82,9683.0
2016-07-07 10:50:00,53.83,53.83,53.74,53.76,12752.0,53.83,53.83,53.74,53.76,12752.0
2016-07-07 11:00:00,53.75,53.85,53.72,53.84,12314.0,53.75,53.85,53.72,53.84,12314.0
2016-07-07 11:10:00,53.84,53.85,53.76,53.76,13022.0,53.84,53.85,53.76,53.76,13022.0
2016-07-07 11:20:00,53.77,53.78,53.72,53.78,14546.0,53.77,53.78,53.72,53.78,14546.0
2016-07-07 11:30:00,53.78,53.83,53.74,53.81,9032.0,53.78,53.83,53.74,53.81,9032.0
2016-07-07 11:40:00,53.81,53.82,53.75,53.76,9983.0,53.81,53.82,53.75,53.76,9983.0
2016-07-07 11:50:00,53.77,53.82,53.74,53.81,13903.0,53.77,53.82,53.74,53.81,13903.0
2016-07-07 12:00:00,53.82,53.85,53.77,53.79,10456.0,53.82,53.85,53.77,53.79,10456.0
2016-07-07 12:10:00,53.79,53.84,53.79,53.82,4876.0,53.79,53.84,53.79,53.82,4876.0
2016-07-07 12:20:00,53.81,53.82,53.73,53.82,6663.0,53.81,53.82,53.73,53.82,6663.0
2016-07-07 12:30:00,53.83,53.84,53.81,53.82,6026.0,53.83,53.84,53.81,53.82,6026.0
2016-07-07 12:40:00,53.82,53.82,53.78,53.79,6112.0,53.82,53.82,53.78,53.79,6112.0
2016-07-07 12:50:00,53.78,53.78,53.7,53.71,15425.0,53.78,53.78,53.7,53.71,15425.0
2016-07-07 13:00:00,53.71,53.77,53.69,53.76,7487.0,53.71,53.77,53.69,53.76,7487.0
2016-07-07 13:10:00,53.76,53.83,53.75,53.83,7633.0,53.76,53.83,53.75,53.83,7633.0
2016-07-07 13:20:00,53.84,53.87,53.79,53.82,25273.0,53.84,53.87,53.79,53.82,25273.0
2016-07-07 13:30:00,53.83,53.85,53.81,53.81,10451.0,53.83,53.85,53.81,53.81,10451.0
2016-07-07 13:40:00,53.81,53.81,53.77,53.78,14100.0,53.81,53.81,53.77,53.78,14100.0
2016-07-07 13:50:00,53.78,53.82,53.76,53.81,10177.0,53.78,53.82,53.76,53.81,10177.0
2016-07-07 14:00:00,53.81,53.85,53.73,53.73,24047.0,53.81,53.85,53.73,53.73,24047.0
2016-07-07 14:10:00,53.72,53.72,53.66,53.67,15788.0,53.72,53.72,53.66,53.67,15788.0
2016-07-07 14:20:00,53.67,53.7,53.63,53.66,55569.0,53.67,53.7,53.63,53.66,55569.0
2016-07-07 14:30:00,53.68,53.68,53.62,53.65,15148.0,53.68,53.68,53.62,53.65,15148.0
2016-07-07 14:40:00,53.64,53.67,53.6,53.67,6400.0,53.64,53.67,53.6,53.67,6400.0
2016-07-07 14:50:00,53.66,53.68,53.61,53.63,7884.0,53.66,53.68,53.61,53.63,7884.0
2016-07-07 15:00:00,53.64,53.75,53.62,53.74,11863.0,53.64,53.75,53.62,53.74,11863.0
2016-07-07 15:10:00,53.74,53.74,53.68,53.72,14306.0,53.74,53.74,53.68,53.72,14306.0
2016-07-07 15:20:00,53.72,53.74,53.71,53.74,7630.0,53.72,53.74,53.71,53.74,7630.0
2016-07-07 15:30:00,53.74,53.85,53.74,53.85,11229.0,53.74,53.85,53.74,53.85,11229.0
2016-07-07 15:40:00,53.85,53.86,53.81,53.83,11667.0,53.85,53.86,53.81,53.83,11667.0
2016-07-07 15:50:00,53.83,53.85,53.8,53.82,31051.0,53.83,53.85,53.8,53.82,31051.0
2016-07-08 09:30:00,54.0,54.0,53.7,53.82,37456.0,54.0,54.0,53.7,53.82,37456.0
2016-07-08 09:40:00,53.83,53.93,53.8,53.9,37268.0,53.83,53.93,53.8,53.9,37268.0
2016-07-08 09:50:00,53.91,53.95,53.9,53.92,85743.0,53.91,53.95,53.9,53.92,85743.0
2016-07-08 10:00:00,53.93,54.19,53.93,54.14,115410.0,53.93,54.19,53.93,54.14,115410.0
2016-07-08 10:10:00,54.14,54.16,54.12,54.13,28498.0,54.14,54.16,54.12,54.13,28498.0
2016-07-08 10:20:00,54.12,54.18,54.12,54.17,25718.0,54.12,54.18,54.12,54.17,25718.0
2016-07-08 10:30:00,54.16,54.39,54.16,54.36,12140.0,54.16,54.39,54.16,54.36,12140.0
2016-07-08 10:40:00,54.39,54.53,54.39,54.5,17342.0,54.39,54.53,54.39,54.5,17342.0
2016-07-08 10:50:00,54.51,54.56,54.51,54.56,10815.0,54.51,54.56,54.51,54.56,10815.0
2016-07-08 11:00:00,54.58,54.59,54.37,54.48,47124.0,54.58,54.59,54.37,54.48,47124.0
2016-07-08 11:10:00,54.48,54.57,54.48,54.55,11775.0,54.48,54.57,54.48,54.55,11775.0
2016-07-08 11:20:00,54.56,54.57,54.45,54.47,9895.0,54.56,54.57,54.45,54.47,9895.0
2016-07-08 11:30:00,54.47,54.47,54.38,54.39,11508.0,54.47,54.47,54.38,54.39,11508.0
2016-07-08 11:40:00,54.4,54.4,54.35,54.4,8233.0,54.4,54.4,54.35,54.4,8233.0
2016-07-08 11:50:00,54.4,54.4,54.35,54.38,8134.0,54.4,54.4,54.35,54.38,8134.0
2016-07-08 12:00:00,54.4,54.42,54.36,54.37,11647.0,54.4,54.42,54.36,54.37,11647.0
2016-07-08 12:10:00,54.36,54.4,54.36,54.39,6796.0,54.36,54.4,54.36,54.39,6796.0
2016-07-08 12:20:00,54.4,54.4,54.35,54.36,5000.0,54.4,54.4,54.35,54.36,5000.0
2016-07-08 12:30:00,54.36,54.36,54.3,54.31,15164.0,54.36,54.36,54.3,54.31,15164.0
2016-07-08 12:40:00,54.31,54.34,54.25,54.26,44350.0,54.31,54.34,54.25,54.26,44350.0
2016-07-08 12:50:00,54.26,54.28,54.24,54.25,28287.0,54.26,54.28,54.24,54.25,28287.0
2016-07-08 13:00:00,54.24,54.27,54.24,54.26,21457.0,54.24,54.27,54.24,54.26,21457.0
2016-07-08 13:10:00,54.26,54.26,54.23,54.24,10156.0,54.26,54.26,54.23,54.24,10156.0
2016-07-08 13:20:00,54.25,54.26,54.24,54.26,19978.0,54.25,54.26,54.24,54.26,19978.0
2016-07-08 13:30:00,54.26,54.28,54.24,54.26,11072.0,54.26,54.28,54.24,54.26,11072.0
2016-07-08 13:40:00,54.26,54.28,54.25,54.26,10632.0,54.26,54.28,54.25,54.26,10632.0
2016-07-08 13:50:00,54.26,54.26,54.19,54.24,38439.0,54.26,54.26,54.19,54.24,38439.0
2016-07-08 14:00:00,54.25,54.25,54.23,54.25,13965.0,54.25,54.25,54.23,54.25,13965.0
2016-07-08 14:10:00,54.25,54.26,54.24,54.25,24717.0,54.25,54.26,54.24,54.25,24717.0
2016-07-08 14:20:00,54.24,54.26,54.24,54.25,24768.0,54.24,54.26,54.24,54.25,24768.0
2016-07-08 14:30:00,54.25,54.26,54.24,54.25,30098.0,54.25,54.26,54.24,54.25,30098.0
2016-07-08 14:40:00,54.24,54.26,54.23,54.24,35378.0,54.24,54.26,54.23,54.24,35378.0
2016-07-08 14:50:00,54.24,54.24,54.22,54.24,17569.0,54.24,54.24,54.22,54.24,17569.0
2016-07-08 15:00:00,54.24,54.24,54.2,54.23,13417.0,54.24,54.24,54.2,54.23,13417.0
2016-07-08 15:10:00,54.23,54.24,54.22,54.23,13665.0,54.23,54.24,54.22,54.23,13665.0
2016-07-08 15:20:00,54.23,54.26,54.22,54.23,47659.0,54.23,54.26,54.22,54.23,47659.0
2016-07-08 15:30:00,54.23,54.25,54.21,54.24,18698.0,54.23,54.25,54.21,54.24,18698.0
2016-07-08 15:40:00,54.24,54.25,54.23,54.25,21111.0,54.24,54.25,54.23,54.25,21111.0
2016-07-08 15:50:00,54.25,54.26,54.23,54.25,81010.0,54.25,54.26,54.23,54.25,81010.0
2016-07-11 09:30:00,54.59,54.68,54.41,54.6,37581.0,54.59,54.68,54.41,54.6,37581.0
2016-07-11 09:40:00,54.54,54.61,54.5,54.53,20551.0,54.54,54.61,54.5,54.53,20551.0
2016-07-11 09:50:00,54.52,54.55,54.48,54.52,32078.0,54.52,54.55,54.48,54.52,32078.0
2016-07-11 10:00:00,54.52,54.52,54.43,54.46,27270.0,54.52,54.52,54.43,54.46,27270.0
2016-07-11 10:10:00,54.47,54.49,54.41,54.48,15769.0,54.47,54.49,54.41,54.48,15769.0
2016-07-11 10:20:00,54.48,54.53,54.44,54.51,10642.0,54.48,54.53,54.44,54.51,10642.0
2016-07-11 10:30:00,54.5,54.59,54.48,54.56,11240.0,54.5,54.59,54.48,54.56,11240.0
2016-07-11 10:40:00,54.55,54.59,54.5,54.58,26160.0,54.55,54.59,54.5,54.58,26160.0
2016-07-11 10:50:00,54.58,54.7,54.56,54.7,10739.0,54.58,54.7,54.56,54.7,10739.0
2016-07-11 11:00:00,54.7,54.8,54.7,54.76,10255.0,54.7,54.8,54.7,54.76,10255.0
2016-07-11 11:10:00,54.77,54.78,54.74,54.75,6545.0,54.77,54.78,54.74,54.75,6545.0
2016-07-11 11:20:00,54.76,54.77,54.75,54.76,9324.0,54.76,54.77,54.75,54.76,9324.0
2016-07-11 11:30:00,54.75,54.78,54.7,54.7,13464.0,54.75,54.78,54.7,54.7,13464.0
2016-07-11 11:40:00,54.71,54.76,54.7,54.76,5055.0,54.71,54.76,54.7,54.76,5055.0
2016-07-11 11:50:00,54.76,54.82,54.75,54.79,10469.0,54.76,54.82,54.75,54.79,10469.0
2016-07-11 12:00:00,54.79,54.79,54.73,54.73,5200.0,54.79,54.79,54.73,54.73,5200.0
2016-07-11 12:10:00,54.72,54.73,54.69,54.73,7100.0,54.72,54.73,54.69,54.73,7100.0
2016-07-11 12:20:00,54.72,54.73,54.67,54.73,7778.0,54.72,54.73,54.67,54.73,7778.0
2016-07-11 12:30:00,54.74,54.77,54.74,54.77,8910.0,54.74,54.77,54.74,54.77,8910.0
2016-07-11 12:40:00,54.78,54.82,54.77,54.8,9960.0,54.78,54.82,54.77,54.8,9960.0
2016-07-11 12:50:00,54.8,54.82,54.78,54.81,8006.0,54.8,54.82,54.78,54.81,8006.0
2016-07-11 13:00:00,54.81,54.84,54.8,54.8,7829.0,54.81,54.84,54.8,54.8,7829.0
2016-07-11 13:10:00,54.8,54.82,54.79,54.82,6766.0,54.8,54.82,54.79,54.82,6766.0
2016-07-11 13:20:00,54.82,54.83,54.79,54.8,10856.0,54.82,54.83,54.79,54.8,10856.0
2016-07-11 13:30:00,54.79,54.81,54.78,54.8,9090.0,54.79,54.81,54.78,54.8,9090.0
2016-07-11 13:40:00,54.81,54.88,54.77,54.87,17642.0,54.81,54.88,54.77,54.87,17642.0
2016-07-11 13:50:00,54.87,54.89,54.83,54.84,12748.0,54.87,54.89,54.83,54.84,12748.0
2016-07-11 14:00:00,54.85,54.86,54.82,54.86,5729.0,54.85,54.86,54.82,54.86,5729.0
2016-07-11 14:10:00,54.86,54.88,54.84,54.87,7710.0,54.86,54.88,54.84,54.87,7710.0
2016-07-11 14:20:00,54.88,54.9,54.87,54.89,12571.0,54.88,54.9,54.87,54.89,12571.0
2016-07-11 14:30:00,54.88,54.9,54.84,54.85,20415.0,54.88,54.9,54.84,54.85,20415.0
2016-07-11 14:40:00,54.85,54.88,54.83,54.87,18139.0,54.85,54.88,54.83,54.87,18139.0
2016-07-11 14:50:00,54.88,54.9,54.86,54.86,14139.0,54.88,54.9,54.86,54.86,14139.0
2016-07-11 15:00:00,54.87,54.88,54.83,54.87,28630.0,54.87,54.88,54.83,54.87,28630.0
2016-07-11 15:10:00,54.86,54.9,54.85,54.88,9788.0,54.86,54.9,54.85,54.88,9788.0
2016-07-11 15:20:00,54.88,54.89,54.84,54.84,14270.0,54.88,54.89,54.84,54.84,14270.0
2016-07-11 15:30:00,54.84,54.84,54.81,54.83,23610.0,54.84,54.84,54.81,54.83,23610.0
2016-07-11 15:40:00,54.82,54.82,54.77,54.8,20623.0,54.82,54.82,54.77,54.8,20623.0
2016-07-11 15:50:00,54.79,54.79,54.65,54.67,109082.0,54.79,54.79,54.65,54.67,109082.0
2016-07-12 09:30:00,54.99,55.0,54.85,54.91,17467.0,54.99,55.0,54.85,54.91,17467.0
2016-07-12 09:40:00,54.91,55.04,54.83,54.92,52245.0,54.91,55.04,54.83,54.92,52245.0
2016-07-12 09:50:00,54.91,55.01,54.9,55.01,33738.0,54.91,55.01,54.9,55.01,33738.0
2016-07-12 10:00:00,55.01,55.03,54.88,54.89,29694.0,55.01,55.03,54.88,54.89,29694.0
2016-07-12 10:10:00,54.89,54.96,54.84,54.84,15772.0,54.89,54.96,54.84,54.84,15772.0
2016-07-12 10:20:00,54.87,54.94,54.82,54.9,19483.0,54.87,54.94,54.82,54.9,19483.0
2016-07-12 10:30:00,54.91,54.95,54.87,54.89,25848.0,54.91,54.95,54.87,54.89,25848.0
2016-07-12 10:40:00,54.9,54.96,54.88,54.94,14587.0,54.9,54.96,54.88,54.94,14587.0
2016-07-12 10:50:00,54.94,54.96,54.93,54.96,17387.0,54.94,54.96,54.93,54.96,17387.0
2016-07-12 11:00:00,54.95,54.98,54.93,54.93,35420.0,54.95,54.98,54.93,54.93,35420.0
2016-07-12 11:10:00,54.94,54.96,54.92,54.94,20490.0,54.94,54.96,54.92,54.94,20490.0
2016-07-12 11:20:00,54.94,54.97,54.91,54.95,21561.0,54.94,54.97,54.91,54.95,21561.0
2016-07-12 11:30:00,54.95,55.0,54.93,54.98,37339.0,54.95,55.0,54.93,54.98,37339.0
2016-07-12 11:40:00,54.98,55.02,54.97,54.98,27574.0,54.98,55.02,54.97,54.98,27574.0
2016-07-12 11:50:00,54.99,55.02,54.98,54.99,19994.0,54.99,55.02,54.98,54.99,19994.0
2016-07-12 12:00:00,54.98,55.01,54.95,54.98,18251.0,54.98,55.01,54.95,54.98,18251.0
2016-07-12 12:10:00,55.0,55.0,54.96,54.97,25939.0,55.0,55.0,54.96,54.97,25939.0
2016-07-12 12:20:00,54.97,55.0,54.93,54.98,18545.0,54.97,55.0,54.93,54.98,18545.0
2016-07-12 12:30:00,54.99,55.0,54.95,54.98,9450.0,54.99,55.0,54.95,54.98,9450.0
2016-07-12 12:40:00,54.98,54.99,54.93,54.96,6300.0,54.98,54.99,54.93,54.96,6300.0
2016-07-12 12:50:00,54.96,54.99,54.95,54.98,15383.0,54.96,54.99,54.95,54.98,15383.0
2016-07-12 13:00:00,54.98,54.99,54.96,54.97,7843.0,54.98,54.99,54.96,54.97,7843.0
2016-07-12 13:10:00,54.97,54.97,54.93,54.93,9973.0,54.97,54.97,54.93,54.93,9973.0
2016-07-12 13:20:00,54.95,54.95,54.93,54.94,8117.0,54.95,54.95,54.93,54.94,8117.0
2016-07-12 13:30:00,54.95,54.95,54.92,54.95,10643.0,54.95,54.95,54.92,54.95,10643.0
2016-07-12 13:40:00,54.95,54.95,54.91,54.91,9048.0,54.95,54.95,54.91,54.91,9048.0
2016-07-12 13:50:00,54.92,54.93,54.9,54.9,10275.0,54.92,54.93,54.9,54.9,10275.0
2016-07-12 14:00:00,54.91,54.94,54.9,54.92,10155.0,54.91,54.94,54.9,54.92,10155.0
2016-07-12 14:10:00,54.92,54.96,54.9,54.93,26521.0,54.92,54.96,54.9,54.93,26521.0
2016-07-12 14:20:00,54.93,54.94,54.87,54.88,20012.0,54.93,54.94,54.87,54.88,20012.0
2016-07-12 14:30:00,54.89,54.96,54.89,54.91,25635.0,54.89,54.96,54.89,54.91,25635.0
2016-07-12 14:40:00,54.91,54.96,54.9,54.9,27906.0,54.91,54.96,54.9,54.9,27906.0
2016-07-12 14:50:00,54.9,54.96,54.9,54.92,9383.0,54.9,54.96,54.9,54.92,9383.0
2016-07-12 15:00:00,54.93,54.95,54.92,54.94,7324.0,54.93,54.95,54.92,54.94,7324.0
2016-07-12 15:10:00,54.94,54.95,54.92,54.93,10254.0,54.94,54.95,54.92,54.93,10254.0
2016-07-12 15:20:00,54.93,54.96,54.91,54.92,21458.0,54.93,54.96,54.91,54.92,21458.0
2016-07-12 15:30:00,54.92,54.92,54.89,54.9,14804.0,54.92,54.92,54.89,54.9,14804.0
2016-07-12 15:40:00,54.9,54.9,54.85,54.89,20930.0,54.9,54.9,54.85,54.89,20930.0
2016-07-12 15:50:00,54.89,54.92,54.87,54.92,82148.0,54.89,54.92,54.87,54.92,82148.0
2016-07-13 09:30:00,54.86,55.1,54.86,54.97,25455.0,54.86,55.1,54.86,54.97,25455.0
2016-07-13 09:40:00,54.97,55.04,54.92,54.95,10396.0,54.97,55.04,54.92,54.95,10396.0
2016-07-13 09:50:00,54.96,54.98,54.89,54.92,20524.0,54.96,54.98,54.89,54.92,20524.0
2016-07-13 10:00:00,54.94,55.01,54.94,54.98,28668.0,54.94,55.01,54.94,54.98,28668.0
2016-07-13 10:10:00,54.98,55.01,54.89,54.94,32240.0,54.98,55.01,54.89,54.94,32240.0
2016-07-13 10:20:00,54.95,54.99,54.92,54.93,24481.0,54.95,54.99,54.92,54.93,24481.0
2016-07-13 10:30:00,54.95,55.01,54.93,54.94,38360.0,54.95,55.01,54.93,54.94,38360.0
2016-07-13 10:40:00,54.95,55.0,54.93,54.98,20639.0,54.95,55.0,54.93,54.98,20639.0
2016-07-13 10:50:00,54.98,54.98,54.9,54.92,17145.0,54.98,54.98,54.9,54.92,17145.0
2016-07-13 11:00:00,54.92,55.0,54.92,54.96,8324.0,54.92,55.0,54.92,54.96,8324.0
2016-07-13 11:10:00,54.96,54.99,54.93,54.93,7905.0,54.96,54.99,54.93,54.93,7905.0
2016-07-13 11:20:00,54.93,55.01,54.93,54.98,55957.0,54.93,55.01,54.93,54.98,55957.0
2016-07-13 11:30:00,54.98,55.01,54.97,54.97,21041.0,54.98,55.01,54.97,54.97,21041.0
2016-07-13 11:40:00,54.98,54.99,54.97,54.98,12940.0,54.98,54.99,54.97,54.98,12940.0
2016-07-13 11:50:00,54.97,55.01,54.97,54.99,20489.0,54.97,55.01,54.97,54.99,20489.0
2016-07-13 12:00:00,54.99,55.15,54.98,55.12,57673.0,54.99,55.15,54.98,55.12,57673.0
2016-07-13 12:10:00,55.12,55.12,55.08,55.08,41620.0,55.12,55.12,55.08,55.08,41620.0
2016-07-13 12:20:00,55.09,55.09,55.03,55.03,24794.0,55.09,55.09,55.03,55.03,24794.0
2016-07-13 12:30:00,55.03,55.04,54.98,54.99,18198.0,55.03,55.04,54.98,54.99,18198.0
2016-07-13 12:40:00,54.99,55.02,54.97,54.99,16379.0,54.99,55.02,54.97,54.99,16379.0
2016-07-13 12:50:00,54.99,55.02,54.97,54.98,7709.0,54.99,55.02,54.97,54.98,7709.0
2016-07-13 13:00:00,54.99,55.0,54.96,54.99,16563.0,54.99,55.0,54.96,54.99,16563.0
2016-07-13 13:10:00,54.99,55.01,54.96,54.99,15735.0,54.99,55.01,54.96,54.99,15735.0
2016-07-13 13:20:00,55.0,55.0,54.9,54.93,18788.0,55.0,55.0,54.9,54.93,18788.0
2016-07-13 13:30:00,54.94,54.99,54.92,54.98,5141.0,54.94,54.99,54.92,54.98,5141.0
2016-07-13 13:40:00,54.99,55.03,54.99,55.01,10673.0,54.99,55.03,54.99,55.01,10673.0
2016-07-13 13:50:00,55.0,55.0,54.94,54.99,6535.0,55.0,55.0,54.94,54.99,6535.0
2016-07-13 14:00:00,55.0,55.02,54.95,55.0,14623.0,55.0,55.02,54.95,55.0,14623.0
2016-07-13 14:10:00,55.0,55.02,54.97,54.99,11935.0,55.0,55.02,54.97,54.99,11935.0
2016-07-13 14:20:00,54.99,55.01,54.95,55.0,8285.0,54.99,55.01,54.95,55.0,8285.0
2016-07-13 14:30:00,55.0,55.08,54.97,55.05,26651.0,55.0,55.08,54.97,55.05,26651.0
2016-07-13 14:40:00,55.05,55.08,55.02,55.08,12159.0,55.05,55.08,55.02,55.08,12159.0
2016-07-13 14:50:00,55.07,55.08,55.04,55.06,12504.0,55.07,55.08,55.04,55.06,12504.0
2016-07-13 15:00:00,55.06,55.08,55.05,55.05,13753.0,55.06,55.08,55.05,55.05,13753.0
2016-07-13 15:10:00,55.05,55.05,54.99,55.0,10458.0,55.05,55.05,54.99,55.0,10458.0
2016-07-13 15:20:00,55.0,55.0,54.94,54.96,20972.0,55.0,55.0,54.94,54.96,20972.0
2016-07-13 15:30:00,54.95,54.97,54.91,54.91,24051.0,54.95,54.97,54.91,54.91,24051.0
2016-07-13 15:40:00,54.92,54.94,54.91,54.91,20801.0,54.92,54.94,54.91,54.91,20801.0
2016-07-13 15:50:00,54.91,54.91,54.85,54.86,62222.0,54.91,54.91,54.85,54.86,62222.0
2016-07-14 09:30:00,55.14,55.21,54.96,55.19,24269.0,55.14,55.21,54.96,55.19,24269.0
2016-07-14 09:40:00,55.2,55.21,54.99,54.99,10100.0,55.2,55.21,54.99,54.99,10100.0
2016-07-14 09:50:00,55.0,55.12,54.99,55.06,16203.0,55.0,55.12,54.99,55.06,16203.0
2016-07-14 10:00:00,55.07,55.11,55.01,55.07,28656.0,55.07,55.11,55.01,55.07,28656.0
2016-07-14 10:10:00,55.07,55.08,54.99,54.99,20477.0,55.07,55.08,54.99,54.99,20477.0
2016-07-14 10:20:00,55.0,55.05,54.97,55.01,22510.0,55.0,55.05,54.97,55.01,22510.0
2016-07-14 10:30:00,55.01,55.11,55.01,55.08,16496.0,55.01,55.11,55.01,55.08,16496.0
2016-07-14 10:40:00,55.08,55.11,55.04,55.08,15300.0,55.08,55.11,55.04,55.08,15300.0
2016-07-14 10:50:00,55.08,55.14,55.07,55.12,7900.0,55.08,55.14,55.07,55.12,7900.0
2016-07-14 11:00:00,55.13,55.19,55.11,55.15,10433.0,55.13,55.19,55.11,55.15,10433.0
2016-07-14 11:10:00,55.14,55.16,55.08,55.1,16372.0,55.14,55.16,55.08,55.1,16372.0
2016-07-14 11:20:00,55.1,55.11,55.05,55.06,8913.0,55.1,55.11,55.05,55.06,8913.0
2016-07-14 11:30:00,55.05,55.05,54.94,54.95,8076.0,55.05,55.05,54.94,54.95,8076.0
2016-07-14 11:40:00,54.96,55.01,54.94,54.99,8401.0,54.96,55.01,54.94,54.99,8401.0
2016-07-14 11:50:00,54.99,55.0,54.91,54.91,6112.0,54.99,55.0,54.91,54.91,6112.0
2016-07-14 12:00:00,54.92,54.98,54.92,54.92,20450.0,54.92,54.98,54.92,54.92,20450.0
2016-07-14 12:10:00,54.93,54.95,54.91,54.91,9936.0,54.93,54.95,54.91,54.91,9936.0
2016-07-14 12:20:00,54.92,54.96,54.91,54.95,10162.0,54.92,54.96,54.91,54.95,10162.0
2016-07-14 12:30:00,54.96,55.0,54.96,54.97,12396.0,54.96,55.0,54.96,54.97,12396.0
2016-07-14 12:40:00,54.98,55.0,54.97,54.98,12426.0,54.98,55.0,54.97,54.98,12426.0
2016-07-14 12:50:00,54.98,54.99,54.97,54.99,8480.0,54.98,54.99,54.97,54.99,8480.0
2016-07-14 13:00:00,54.99,54.99,54.93,54.97,6461.0,54.99,54.99,54.93,54.97,6461.0
2016-07-14 13:10:00,54.96,54.96,54.9,54.92,5498.0,54.96,54.96,54.9,54.92,5498.0
2016-07-14 13:20:00,54.94,54.97,54.93,54.95,8250.0,54.94,54.97,54.93,54.95,8250.0
2016-07-14 13:30:00,54.95,54.99,54.92,54.93,14311.0,54.95,54.99,54.92,54.93,14311.0
2016-07-14 13:40:00,54.92,54.93,54.89,54.91,11639.0,54.92,54.93,54.89,54.91,11639.0
2016-07-14 13:50:00,54.91,54.92,54.85,54.86,20965.0,54.91,54.92,54.85,54.86,20965.0
2016-07-14 14:00:00,54.87,54.88,54.84,54.84,16319.0,54.87,54.88,54.84,54.84,16319.0
2016-07-14 14:10:00,54.85,54.9,54.85,54.88,16950.0,54.85,54.9,54.85,54.88,16950.0
2016-07-14 14:20:00,54.88,54.91,54.87,54.91,10212.0,54.88,54.91,54.87,54.91,10212.0
2016-07-14 14:30:00,54.9,54.94,54.89,54.93,7427.0,54.9,54.94,54.89,54.93,7427.0
2016-07-14 14:40:00,54.94,54.96,54.9,54.94,13671.0,54.94,54.96,54.9,54.94,13671.0
2016-07-14 14:50:00,54.93,54.95,54.92,54.93,6921.0,54.93,54.95,54.92,54.93,6921.0
2016-07-14 15:00:00,54.94,54.99,54.92,54.99,7900.0,54.94,54.99,54.92,54.99,7900.0
2016-07-14 15:10:00,55.0,55.01,54.98,54.99,9438.0,55.0,55.01,54.98,54.99,9438.0
2016-07-14 15:20:00,54.98,54.98,54.93,54.94,12972.0,54.98,54.98,54.93,54.94,12972.0
2016-07-14 15:30:00,54.94,54.95,54.89,54.9,13707.0,54.94,54.95,54.89,54.9,13707.0
2016-07-14 15:40:00,54.9,54.9,54.83,54.87,13865.0,54.9,54.9,54.83,54.87,13865.0
2016-07-14 15:50:00,54.87,54.88,54.78,54.79,72990.0,54.87,54.88,54.78,54.79,72990.0
2016-07-15 09:30:00,54.83,54.9,54.7,54.72,14128.0,54.83,54.9,54.7,54.72,14128.0
2016-07-15 09:40:00,54.73,54.73,54.59,54.64,11077.0,54.73,54.73,54.59,54.64,11077.0
2016-07-15 09:50:00,54.69,54.69,54.54,54.59,16200.0,54.69,54.69,54.54,54.59,16200.0
2016-07-15 10:00:00,54.59,54.66,54.57,54.58,16789.0,54.59,54.66,54.57,54.58,16789.0
2016-07-15 10:10:00,54.58,54.61,54.5,54.52,32129.0,54.58,54.61,54.5,54.52,32129.0
2016-07-15 10:20:00,54.5,54.68,54.5,54.68,22812.0,54.5,54.68,54.5,54.68,22812.0
2016-07-15 10:30:00,54.67,54.73,54.62,54.73,27225.0,54.67,54.73,54.62,54.73,27225.0
2016-07-15 10:40:00,54.72,54.75,54.7,54.74,8800.0,54.72,54.75,54.7,54.74,8800.0
2016-07-15 10:50:00,54.74,54.76,54.71,54.71,10917.0,54.74,54.76,54.71,54.71,10917.0
2016-07-15 11:00:00,54.73,54.74,54.61,54.63,13311.0,54.73,54.74,54.61,54.63,13311.0
2016-07-15 11:10:00,54.64,54.64,54.55,54.55,12800.0,54.64,54.64,54.55,54.55,12800.0
2016-07-15 11:20:00,54.54,54.56,54.49,54.5,15163.0,54.54,54.56,54.49,54.5,15163.0
2016-07-15 11:30:00,54.51,54.53,54.47,54.47,14205.0,54.51,54.53,54.47,54.47,14205.0
2016-07-15 11:40:00,54.46,54.49,54.44,54.49,9470.0,54.46,54.49,54.44,54.49,9470.0
2016-07-15 11:50:00,54.48,54.51,54.45,54.47,19561.0,54.48,54.51,54.45,54.47,19561.0
2016-07-15 12:00:00,54.47,54.5,54.45,54.48,5245.0,54.47,54.5,54.45,54.48,5245.0
2016-07-15 12:10:00,54.48,54.5,54.46,54.46,7689.0,54.48,54.5,54.46,54.46,7689.0
2016-07-15 12:20:00,54.47,54.51,54.46,54.48,7400.0,54.47,54.51,54.46,54.48,7400.0
2016-07-15 12:30:00,54.48,54.49,54.45,54.45,9445.0,54.48,54.49,54.45,54.45,9445.0
2016-07-15 12:40:00,54.45,54.45,54.41,54.41,10849.0,54.45,54.45,54.41,54.41,10849.0
2016-07-15 12:50:00,54.41,54.45,54.38,54.43,9669.0,54.41,54.45,54.38,54.43,9669.0
2016-07-15 13:00:00,54.44,54.48,54.43,54.46,8073.0,54.44,54.48,54.43,54.46,8073.0
2016-07-15 13:10:00,54.46,54.49,54.45,54.48,11180.0,54.46,54.49,54.45,54.48,11180.0
2016-07-15 13:20:00,54.47,54.53,54.46,54.5,14900.0,54.47,54.53,54.46,54.5,14900.0
2016-07-15 13:30:00,54.5,54.53,54.5,54.53,7866.0,54.5,54.53,54.5,54.53,7866.0
2016-07-15 13:40:00,54.53,54.56,54.52,54.52,11620.0,54.53,54.56,54.52,54.52,11620.0
2016-07-15 13:50:00,54.52,54.57,54.52,54.55,6300.0,54.52,54.57,54.52,54.55,6300.0
2016-07-15 14:00:00,54.56,54.58,54.53,54.53,6442.0,54.56,54.58,54.53,54.53,6442.0
2016-07-15 14:10:00,54.54,54.57,54.46,54.5,31145.0,54.54,54.57,54.46,54.5,31145.0
2016-07-15 14:20:00,54.51,54.52,54.46,54.52,9850.0,54.51,54.52,54.46,54.52,9850.0
2016-07-15 14:30:00,54.52,54.53,54.47,54.51,14575.0,54.52,54.53,54.47,54.51,14575.0
2016-07-15 14:40:00,54.5,54.54,54.49,54.51,6837.0,54.5,54.54,54.49,54.51,6837.0
2016-07-15 14:50:00,54.51,54.53,54.48,54.48,8898.0,54.51,54.53,54.48,54.48,8898.0
2016-07-15 15:00:00,54.48,54.5,54.47,54.48,12095.0,54.48,54.5,54.47,54.48,12095.0
2016-07-15 15:10:00,54.48,54.48,54.46,54.46,11870.0,54.48,54.48,54.46,54.46,11870.0
2016-07-15 15:20:00,54.46,54.5,54.45,54.49,17800.0,54.46,54.5,54.45,54.49,17800.0
2016-07-15 15:30:00,54.48,54.52,54.48,54.5,16839.0,54.48,54.52,54.48,54.5,16839.0
2016-07-15 15:40:00,54.5,54.5,54.42,54.43,23254.0,54.5,54.5,54.42,54.43,23254.0
2016-07-15 15:50:00,54.43,54.45,54.39,54.42,151421.0,54.43,54.45,54.39,54.42,151421.0
2016-07-18 09:30:00,54.3,54.56,54.16,54.55,18136.0,54.3,54.56,54.16,54.55,18136.0
2016-07-18 09:40:00,54.54,54.58,54.47,54.52,21060.0,54.54,54.58,54.47,54.52,21060.0
2016-07-18 09:50:00,54.52,54.54,54.44,54.52,61922.0,54.52,54.54,54.44,54.52,61922.0
2016-07-18 10:00:00,54.5,54.6,54.47,54.58,26888.0,54.5,54.6,54.47,54.58,26888.0
2016-07-18 10:10:00,54.57,54.63,54.53,54.58,71700.0,54.57,54.63,54.53,54.58,71700.0
2016-07-18 10:20:00,54.58,54.66,54.56,54.64,11500.0,54.58,54.66,54.56,54.64,11500.0
2016-07-18 10:30:00,54.64,54.75,54.63,54.75,32955.0,54.64,54.75,54.63,54.75,32955.0
2016-07-18 10:40:00,54.75,54.75,54.65,54.66,15086.0,54.75,54.75,54.65,54.66,15086.0
2016-07-18 10:50:00,54.66,54.72,54.62,54.63,10200.0,54.66,54.72,54.62,54.63,10200.0
2016-07-18 11:00:00,54.62,54.63,54.57,54.61,12000.0,54.62,54.63,54.57,54.61,12000.0
2016-07-18 11:10:00,54.61,54.63,54.55,54.55,11964.0,54.61,54.63,54.55,54.55,11964.0
2016-07-18 11:20:00,54.55,54.56,54.47,54.48,17199.0,54.55,54.56,54.47,54.48,17199.0
2016-07-18 11:30:00,54.48,54.49,54.41,54.47,9978.0,54.48,54.49,54.41,54.47,9978.0
2016-07-18 11:40:00,54.48,54.49,54.39,54.4,10500.0,54.48,54.49,54.39,54.4,10500.0
2016-07-18 11:50:00,54.39,54.4,54.36,54.36,9391.0,54.39,54.4,54.36,54.36,9391.0
2016-07-18 12:00:00,54.36,54.39,54.33,54.39,14941.0,54.36,54.39,54.33,54.39,14941.0
2016-07-18 12:10:00,54.39,54.4,54.28,54.29,17745.0,54.39,54.4,54.28,54.29,17745.0
2016-07-18 12:20:00,54.28,54.29,54.25,54.27,10728.0,54.28,54.29,54.25,54.27,10728.0
2016-07-18 12:30:00,54.27,54.27,54.23,54.23,66477.0,54.27,54.27,54.23,54.23,66477.0
2016-07-18 12:40:00,54.23,54.24,54.19,54.21,15602.0,54.23,54.24,54.19,54.21,15602.0
2016-07-18 12:50:00,54.22,54.23,54.19,54.23,11083.0,54.22,54.23,54.19,54.23,11083.0
2016-07-18 13:00:00,54.23,54.34,54.22,54.33,13014.0,54.23,54.34,54.22,54.33,13014.0
2016-07-18 13:10:00,54.34,54.34,54.23,54.25,14587.0,54.34,54.34,54.23,54.25,14587.0
2016-07-18 13:20:00,54.25,54.26,54.23,54.26,15637.0,54.25,54.26,54.23,54.26,15637.0
2016-07-18 13:30:00,54.26,54.34,54.26,54.31,12800.0,54.26,54.34,54.26,54.31,12800.0
2016-07-18 13:40:00,54.31,54.34,54.26,54.3,28176.0,54.31,54.34,54.26,54.3,28176.0
2016-07-18 13:50:00,54.3,54.33,54.28,54.33,22647.0,54.3,54.33,54.28,54.33,22647.0
2016-07-18 14:00:00,54.32,54.36,54.3,54.34,26134.0,54.32,54.36,54.3,54.34,26134.0
2016-07-18 14:10:00,54.34,54.39,54.33,54.34,30889.0,54.34,54.39,54.33,54.34,30889.0
2016-07-18 14:20:00,54.34,54.38,54.32,54.35,31905.0,54.34,54.38,54.32,54.35,31905.0
2016-07-18 14:30:00,54.35,54.35,54.28,54.3,21879.0,54.35,54.35,54.28,54.3,21879.0
2016-07-18 14:40:00,54.31,54.35,54.28,54.34,19733.0,54.31,54.35,54.28,54.34,19733.0
2016-07-18 14:50:00,54.34,54.38,54.33,54.35,20584.0,54.34,54.38,54.33,54.35,20584.0
2016-07-18 15:00:00,54.34,54.35,54.33,54.34,14400.0,54.34,54.35,54.33,54.34,14400.0
2016-07-18 15:10:00,54.34,54.35,54.29,54.3,40626.0,54.34,54.35,54.29,54.3,40626.0
2016-07-18 15:20:00,54.3,54.31,54.27,54.3,20044.0,54.3,54.31,54.27,54.3,20044.0
2016-07-18 15:30:00,54.3,54.3,54.29,54.3,23362.0,54.3,54.3,54.29,54.3,23362.0
2016-07-18 15:40:00,54.3,54.31,54.29,54.31,47262.0,54.3,54.31,54.29,54.31,47262.0
2016-07-18 15:50:00,54.31,54.32,54.29,54.31,102148.0,54.31,54.32,54.29,54.31,102148.0
2016-07-19 09:30:00,54.35,54.49,54.09,54.43,39891.0,54.35,54.49,54.09,54.43,39891.0
2016-07-19 09:40:00,54.43,54.52,54.36,54.42,17701.0,54.43,54.52,54.36,54.42,17701.0
2016-07-19 09:50:00,54.42,54.47,54.4,54.47,18085.0,54.42,54.47,54.4,54.47,18085.0
2016-07-19 10:00:00,54.48,54.57,54.48,54.55,18960.0,54.48,54.57,54.48,54.55,18960.0
2016-07-19 10:10:00,54.55,54.6,54.54,54.56,14875.0,54.55,54.6,54.54,54.56,14875.0
2016-07-19 10:20:00,54.56,54.62,54.51,54.62,12200.0,54.56,54.62,54.51,54.62,12200.0
2016-07-19 10:30:00,54.64,54.67,54.58,54.59,14303.0,54.64,54.67,54.58,54.59,14303.0
2016-07-19 10:40:00,54.59,54.62,54.57,54.59,13231.0,54.59,54.62,54.57,54.59,13231.0
2016-07-19 10:50:00,54.59,54.63,54.57,54.62,13700.0,54.59,54.63,54.57,54.62,13700.0
2016-07-19 11:00:00,54.62,54.72,54.62,54.71,11196.0,54.62,54.72,54.62,54.71,11196.0
2016-07-19 11:10:00,54.7,54.7,54.67,54.7,8010.0,54.7,54.7,54.67,54.7,8010.0
2016-07-19 11:20:00,54.69,54.69,54.61,54.63,10700.0,54.69,54.69,54.61,54.63,10700.0
2016-07-19 11:30:00,54.63,54.66,54.61,54.64,8000.0,54.63,54.66,54.61,54.64,8000.0
2016-07-19 11:40:00,54.64,54.65,54.59,54.63,9600.0,54.64,54.65,54.59,54.63,9600.0
2016-07-19 11:50:00,54.63,54.65,54.61,54.63,6200.0,54.63,54.65,54.61,54.63,6200.0
2016-07-19 12:00:00,54.62,54.63,54.59,54.61,8412.0,54.62,54.63,54.59,54.61,8412.0
2016-07-19 12:10:00,54.6,54.66,54.59,54.66,35502.0,54.6,54.66,54.59,54.66,35502.0
2016-07-19 12:20:00,54.64,54.69,54.62,54.68,9450.0,54.64,54.69,54.62,54.68,9450.0
2016-07-19 12:30:00,54.68,54.71,54.67,54.71,12637.0,54.68,54.71,54.67,54.71,12637.0
2016-07-19 12:40:00,54.71,54.75,54.7,54.75,10915.0,54.71,54.75,54.7,54.75,10915.0
2016-07-19 12:50:00,54.75,54.78,54.74,54.78,11046.0,54.75,54.78,54.74,54.78,11046.0
2016-07-19 13:00:00,54.76,54.77,54.75,54.75,8231.0,54.76,54.77,54.75,54.75,8231.0
2016-07-19 13:10:00,54.74,54.75,54.72,54.74,8560.0,54.74,54.75,54.72,54.74,8560.0
2016-07-19 13:20:00,54.74,54.74,54.7,54.71,12335.0,54.74,54.74,54.7,54.71,12335.0
2016-07-19 13:30:00,54.71,54.73,54.69,54.73,22048.0,54.71,54.73,54.69,54.73,22048.0
2016-07-19 13:40:00,54.73,54.74,54.73,54.74,11174.0,54.73,54.74,54.73,54.74,11174.0
2016-07-19 13:50:00,54.74,54.77,54.72,54.74,9119.0,54.74,54.77,54.72,54.74,9119.0
2016-07-19 14:00:00,54.75,54.83,54.75,54.81,22731.0,54.75,54.83,54.75,54.81,22731.0
2016-07-19 14:10:00,54.82,54.83,54.71,54.82,43458.0,54.82,54.83,54.71,54.82,43458.0
2016-07-19 14:20:00,54.83,54.86,54.79,54.79,12731.0,54.83,54.86,54.79,54.79,12731.0
2016-07-19 14:30:00,54.78,54.79,54.74,54.77,10100.0,54.78,54.79,54.74,54.77,10100.0
2016-07-19 14:40:00,54.77,54.82,54.76,54.81,25826.0,54.77,54.82,54.76,54.81,25826.0
2016-07-19 14:50:00,54.8,54.82,54.77,54.79,9953.0,54.8,54.82,54.77,54.79,9953.0
2016-07-19 15:00:00,54.78,54.79,54.76,54.78,9332.0,54.78,54.79,54.76,54.78,9332.0
2016-07-19 15:10:00,54.78,54.78,54.64,54.64,36515.0,54.78,54.78,54.64,54.64,36515.0
2016-07-19 15:20:00,54.63,54.64,54.61,54.63,17578.0,54.63,54.64,54.61,54.63,17578.0
2016-07-19 15:30:00,54.63,54.66,54.59,54.6,25348.0,54.63,54.66,54.59,54.6,25348.0
2016-07-19 15:40:00,54.6,54.6,54.56,54.57,60488.0,54.6,54.6,54.56,54.57,60488.0
2016-07-19 15:50:00,54.57,54.59,54.56,54.58,125818.0,54.57,54.59,54.56,54.58,125818.0
2016-07-20 09:30:00,55.0,55.0,54.6,54.98,25149.0,55.0,55.0,54.6,54.98,25149.0
2016-07-20 09:40:00,54.98,54.99,54.66,54.66,29300.0,54.98,54.99,54.66,54.66,29300.0
2016-07-20 09:50:00,54.69,54.71,54.64,54.68,20402.0,54.69,54.71,54.64,54.68,20402.0
2016-07-20 10:00:00,54.69,54.71,54.61,54.66,29288.0,54.69,54.71,54.61,54.66,29288.0
2016-07-20 10:10:00,54.66,54.69,54.63,54.63,25550.0,54.66,54.69,54.63,54.63,25550.0
2016-07-20 10:20:00,54.66,54.73,54.64,54.66,12926.0,54.66,54.73,54.64,54.66,12926.0
2016-07-20 10:30:00,54.67,54.78,54.67,54.78,8430.0,54.67,54.78,54.67,54.78,8430.0
2016-07-20 10:40:00,54.77,54.83,54.77,54.8,11600.0,54.77,54.83,54.77,54.8,11600.0
2016-07-20 10:50:00,54.8,54.82,54.75,54.82,12466.0,54.8,54.82,54.75,54.82,12466.0
2016-07-20 11:00:00,54.82,54.84,54.75,54.77,15300.0,54.82,54.84,54.75,54.77,15300.0
2016-07-20 11:10:00,54.77,54.79,54.75,54.76,18274.0,54.77,54.79,54.75,54.76,18274.0
2016-07-20 11:20:00,54.76,54.82,54.76,54.8,28800.0,54.76,54.82,54.76,54.8,28800.0
2016-07-20 11:30:00,54.8,54.89,54.79,54.88,11090.0,54.8,54.89,54.79,54.88,11090.0
2016-07-20 11:40:00,54.89,54.95,54.87,54.92,6005.0,54.89,54.95,54.87,54.92,6005.0
2016-07-20 11:50:00,54.93,54.98,54.92,54.94,6445.0,54.93,54.98,54.92,54.94,6445.0
2016-07-20 12:00:00,54.94,54.94,54.87,54.87,7473.0,54.94,54.94,54.87,54.87,7473.0
2016-07-20 12:10:00,54.87,54.89,54.84,54.89,8300.0,54.87,54.89,54.84,54.89,8300.0
2016-07-20 12:20:00,54.89,54.94,54.88,54.94,8812.0,54.89,54.94,54.88,54.94,8812.0
2016-07-20 12:30:00,54.93,54.94,54.9,54.92,4388.0,54.93,54.94,54.9,54.92,4388.0
2016-07-20 12:40:00,54.91,54.93,54.89,54.9,4021.0,54.91,54.93,54.89,54.9,4021.0
2016-07-20 12:50:00,54.91,54.93,54.89,54.9,14490.0,54.91,54.93,54.89,54.9,14490.0
2016-07-20 13:00:00,54.89,54.91,54.84,54.87,22225.0,54.89,54.91,54.84,54.87,22225.0
2016-07-20 13:10:00,54.86,54.9,54.84,54.9,6535.0,54.86,54.9,54.84,54.9,6535.0
2016-07-20 13:20:00,54.9,54.91,54.87,54.9,16309.0,54.9,54.91,54.87,54.9,16309.0
2016-07-20 13:30:00,54.9,54.91,54.89,54.9,25715.0,54.9,54.91,54.89,54.9,25715.0
2016-07-20 13:40:00,54.9,54.9,54.89,54.9,6728.0,54.9,54.9,54.89,54.9,6728.0
2016-07-20 13:50:00,54.89,54.9,54.89,54.9,4700.0,54.89,54.9,54.89,54.9,4700.0
2016-07-20 14:00:00,54.9,54.91,54.89,54.91,17062.0,54.9,54.91,54.89,54.91,17062.0
2016-07-20 14:10:00,54.9,54.9,54.89,54.89,5293.0,54.9,54.9,54.89,54.89,5293.0
2016-07-20 14:20:00,54.89,54.91,54.87,54.9,11840.0,54.89,54.91,54.87,54.9,11840.0
2016-07-20 14:30:00,54.9,54.91,54.87,54.9,10891.0,54.9,54.91,54.87,54.9,10891.0
2016-07-20 14:40:00,54.9,54.95,54.89,54.95,16242.0,54.9,54.95,54.89,54.95,16242.0
2016-07-20 14:50:00,54.95,54.95,54.91,54.91,5300.0,54.95,54.95,54.91,54.91,5300.0
2016-07-20 15:00:00,54.92,54.92,54.85,54.86,6600.0,54.92,54.92,54.85,54.86,6600.0
2016-07-20 15:10:00,54.86,54.86,54.85,54.86,6620.0,54.86,54.86,54.85,54.86,6620.0
2016-07-20 15:20:00,54.87,54.9,54.87,54.89,10505.0,54.87,54.9,54.87,54.89,10505.0
2016-07-20 15:30:00,54.9,54.95,54.89,54.95,9320.0,54.9,54.95,54.89,54.95,9320.0
2016-07-20 15:40:00,54.95,54.96,54.91,54.92,25907.0,54.95,54.96,54.91,54.92,25907.0
2016-07-20 15:50:00,54.91,54.95,54.88,54.88,43997.0,54.91,54.95,54.88,54.88,43997.0
2016-07-21 09:30:00,54.75,54.83,54.51,54.51,22594.0,54.75,54.83,54.51,54.51,22594.0
2016-07-21 09:40:00,54.53,54.59,54.38,54.46,34229.0,54.53,54.59,54.38,54.46,34229.0
2016-07-21 09:50:00,54.46,54.48,54.32,54.32,21598.0,54.46,54.48,54.32,54.32,21598.0
2016-07-21 10:00:00,54.32,54.35,54.3,54.35,16226.0,54.32,54.35,54.3,54.35,16226.0
2016-07-21 10:10:00,54.35,54.55,54.34,54.51,10983.0,54.35,54.55,54.34,54.51,10983.0
2016-07-21 10:20:00,54.51,54.58,54.51,54.58,6100.0,54.51,54.58,54.51,54.58,6100.0
2016-07-21 10:30:00,54.59,54.59,54.53,54.55,12700.0,54.59,54.59,54.53,54.55,12700.0
2016-07-21 10:40:00,54.57,54.63,54.52,54.62,7801.0,54.57,54.63,54.52,54.62,7801.0
2016-07-21 10:50:00,54.64,54.68,54.63,54.63,6506.0,54.64,54.68,54.63,54.63,6506.0
2016-07-21 11:00:00,54.64,54.66,54.62,54.66,5958.0,54.64,54.66,54.62,54.66,5958.0
2016-07-21 11:10:00,54.67,54.69,54.62,54.64,10818.0,54.67,54.69,54.62,54.64,10818.0
2016-07-21 11:20:00,54.64,54.66,54.62,54.63,4800.0,54.64,54.66,54.62,54.63,4800.0
2016-07-21 11:30:00,54.63,54.64,54.49,54.49,8717.0,54.63,54.64,54.49,54.49,8717.0
2016-07-21 11:40:00,54.51,54.51,54.45,54.49,4500.0,54.51,54.51,54.45,54.49,4500.0
2016-07-21 11:50:00,54.48,54.52,54.44,54.52,8413.0,54.48,54.52,54.44,54.52,8413.0
2016-07-21 12:00:00,54.52,54.56,54.51,54.54,3400.0,54.52,54.56,54.51,54.54,3400.0
2016-07-21 12:10:00,54.53,54.55,54.52,54.52,3844.0,54.53,54.55,54.52,54.52,3844.0
2016-07-21 12:20:00,54.52,54.55,54.49,54.53,6668.0,54.52,54.55,54.49,54.53,6668.0
2016-07-21 12:30:00,54.53,54.53,54.49,54.49,6123.0,54.53,54.53,54.49,54.49,6123.0
2016-07-21 12:40:00,54.49,54.49,54.45,54.45,3800.0,54.49,54.49,54.45,54.45,3800.0
2016-07-21 12:50:00,54.44,54.47,54.41,54.44,8700.0,54.44,54.47,54.41,54.44,8700.0
2016-07-21 13:00:00,54.45,54.48,54.44,54.48,9254.0,54.45,54.48,54.44,54.48,9254.0
2016-07-21 13:10:00,54.48,54.5,54.46,54.47,6900.0,54.48,54.5,54.46,54.47,6900.0
2016-07-21 13:20:00,54.48,54.5,54.46,54.5,5691.0,54.48,54.5,54.46,54.5,5691.0
2016-07-21 13:30:00,54.5,54.5,54.45,54.45,22519.0,54.5,54.5,54.45,54.45,22519.0
2016-07-21 13:40:00,54.46,54.47,54.42,54.42,10385.0,54.46,54.47,54.42,54.42,10385.0
2016-07-21 13:50:00,54.42,54.42,54.38,54.38,9744.0,54.42,54.42,54.38,54.38,9744.0
2016-07-21 14:00:00,54.38,54.4,54.36,54.36,10331.0,54.38,54.4,54.36,54.36,10331.0
2016-07-21 14:10:00,54.36,54.36,54.28,54.3,11200.0,54.36,54.36,54.28,54.3,11200.0
2016-07-21 14:20:00,54.31,54.4,54.3,54.39,12157.0,54.31,54.4,54.3,54.39,12157.0
2016-07-21 14:30:00,54.39,54.4,54.37,54.39,15830.0,54.39,54.4,54.37,54.39,15830.0
2016-07-21 14:40:00,54.39,54.41,54.33,54.35,18168.0,54.39,54.41,54.33,54.35,18168.0
2016-07-21 14:50:00,54.37,54.4,54.35,54.37,9640.0,54.37,54.4,54.35,54.37,9640.0
2016-07-21 15:00:00,54.37,54.38,54.32,54.33,13006.0,54.37,54.38,54.32,54.33,13006.0
2016-07-21 15:10:00,54.33,54.34,54.3,54.34,18047.0,54.33,54.34,54.3,54.34,18047.0
2016-07-21 15:20:00,54.35,54.4,54.34,54.39,21989.0,54.35,54.4,54.34,54.39,21989.0
2016-07-21 15:30:00,54.39,54.42,54.35,54.35,37725.0,54.39,54.42,54.35,54.35,37725.0
2016-07-21 15:40:00,54.36,54.42,54.35,54.41,37015.0,54.36,54.42,54.35,54.41,37015.0
2016-07-21 15:50:00,54.41,54.47,54.4,54.45,89315.0,54.41,54.47,54.4,54.45,89315.0
2016-07-22 09:30:00,54.56,54.56,54.17,54.27,6892.0,54.56,54.56,54.17,54.27,6892.0
2016-07-22 09:40:00,54.27,54.53,54.27,54.48,4200.0,54.27,54.53,54.27,54.48,4200.0
2016-07-22 09:50:00,54.49,54.54,54.4,54.51,10004.0,54.49,54.54,54.4,54.51,10004.0
2016-07-22 10:00:00,54.54,54.54,54.45,54.52,5535.0,54.54,54.54,54.45,54.52,5535.0
2016-07-22 10:10:00,54.51,54.52,54.44,54.51,26449.0,54.51,54.52,54.44,54.51,26449.0
2016-07-22 10:20:00,54.52,54.56,54.48,54.5,6931.0,54.52,54.56,54.48,54.5,6931.0
2016-07-22 10:30:00,54.52,54.6,54.5,54.58,6800.0,54.52,54.6,54.5,54.58,6800.0
2016-07-22 10:40:00,54.6,54.65,54.59,54.64,11234.0,54.6,54.65,54.59,54.64,11234.0
2016-07-22 10:50:00,54.64,54.65,54.61,54.63,5743.0,54.64,54.65,54.61,54.63,5743.0
2016-07-22 11:00:00,54.63,54.65,54.6,54.65,6408.0,54.63,54.65,54.6,54.65,6408.0
2016-07-22 11:10:00,54.6,54.64,54.6,54.63,3320.0,54.6,54.64,54.6,54.63,3320.0
2016-07-22 11:20:00,54.63,54.73,54.63,54.73,8100.0,54.63,54.73,54.63,54.73,8100.0
2016-07-22 11:30:00,54.73,54.77,54.71,54.74,10488.0,54.73,54.77,54.71,54.74,10488.0
2016-07-22 11:40:00,54.76,54.82,54.74,54.79,10100.0,54.76,54.82,54.74,54.79,10100.0
2016-07-22 11:50:00,54.82,54.88,54.81,54.87,6789.0,54.82,54.88,54.81,54.87,6789.0
2016-07-22 12:00:00,54.84,54.89,54.84,54.87,4200.0,54.84,54.89,54.84,54.87,4200.0
2016-07-22 12:10:00,54.87,54.88,54.82,54.84,4599.0,54.87,54.88,54.82,54.84,4599.0
2016-07-22 12:20:00,54.82,54.92,54.82,54.89,8258.0,54.82,54.92,54.82,54.89,8258.0
2016-07-22 12:30:00,54.88,54.89,54.83,54.86,5600.0,54.88,54.89,54.83,54.86,5600.0
2016-07-22 12:40:00,54.84,54.92,54.84,54.92,7894.0,54.84,54.92,54.84,54.92,7894.0
2016-07-22 12:50:00,54.92,54.92,54.86,54.87,3800.0,54.92,54.92,54.86,54.87,3800.0
2016-07-22 13:00:00,54.86,54.88,54.83,54.84,9059.0,54.86,54.88,54.83,54.84,9059.0
2016-07-22 13:10:00,54.83,54.86,54.82,54.83,6425.0,54.83,54.86,54.82,54.83,6425.0
2016-07-22 13:20:00,54.84,54.87,54.83,54.86,4200.0,54.84,54.87,54.83,54.86,4200.0
2016-07-22 13:30:00,54.85,54.87,54.82,54.83,3100.0,54.85,54.87,54.82,54.83,3100.0
2016-07-22 13:40:00,54.83,54.85,54.81,54.85,4500.0,54.83,54.85,54.81,54.85,4500.0
2016-07-22 13:50:00,54.85,54.86,54.8,54.8,6200.0,54.85,54.86,54.8,54.8,6200.0
2016-07-22 14:00:00,54.8,54.82,54.78,54.81,5052.0,54.8,54.82,54.78,54.81,5052.0
2016-07-22 14:10:00,54.8,54.84,54.8,54.82,3937.0,54.8,54.84,54.8,54.82,3937.0
2016-07-22 14:20:00,54.83,54.85,54.82,54.85,1800.0,54.83,54.85,54.82,54.85,1800.0
2016-07-22 14:30:00,54.84,54.85,54.81,54.83,4400.0,54.84,54.85,54.81,54.83,4400.0
2016-07-22 14:40:00,54.83,54.86,54.83,54.85,4393.0,54.83,54.86,54.83,54.85,4393.0
2016-07-22 14:50:00,54.85,54.88,54.85,54.86,8600.0,54.85,54.88,54.85,54.86,8600.0
2016-07-22 15:00:00,54.87,54.88,54.78,54.78,11421.0,54.87,54.88,54.78,54.78,11421.0
2016-07-22 15:10:00,54.79,54.82,54.78,54.81,7906.0,54.79,54.82,54.78,54.81,7906.0
2016-07-22 15:20:00,54.81,54.85,54.81,54.84,4365.0,54.81,54.85,54.81,54.84,4365.0
2016-07-22 15:30:00,54.83,54.83,54.8,54.83,6157.0,54.83,54.83,54.8,54.83,6157.0
2016-07-22 15:40:00,54.82,54.82,54.78,54.79,9706.0,54.82,54.82,54.78,54.79,9706.0
2016-07-22 15:50:00,54.79,54.81,54.77,54.81,30399.0,54.79,54.81,54.77,54.81,30399.0
2016-07-25 09:30:00,54.9,54.99,54.63,54.77,30301.0,54.9,54.99,54.63,54.77,30301.0
2016-07-25 09:40:00,54.78,55.0,54.77,54.98,23326.0,54.78,55.0,54.77,54.98,23326.0
2016-07-25 09:50:00,54.97,54.98,54.9,54.97,20104.0,54.97,54.98,54.9,54.97,20104.0
2016-07-25 10:00:00,54.97,54.99,54.9,54.92,26554.0,54.97,54.99,54.9,54.92,26554.0
2016-07-25 10:10:00,54.92,54.93,54.83,54.9,9420.0,54.92,54.93,54.83,54.9,9420.0
2016-07-25 10:20:00,54.9,54.96,54.9,54.93,8547.0,54.9,54.96,54.9,54.93,8547.0
2016-07-25 10:30:00,54.91,54.93,54.87,54.9,7328.0,54.91,54.93,54.87,54.9,7328.0
2016-07-25 10:40:00,54.88,54.91,54.88,54.9,6111.0,54.88,54.91,54.88,54.9,6111.0
2016-07-25 10:50:00,54.9,54.95,54.89,54.93,7681.0,54.9,54.95,54.89,54.93,7681.0
2016-07-25 11:00:00,54.9,54.91,54.86,54.88,6331.0,54.9,54.91,54.86,54.88,6331.0
2016-07-25 11:10:00,54.87,54.91,54.86,54.89,5236.0,54.87,54.91,54.86,54.89,5236.0
2016-07-25 11:20:00,54.89,54.94,54.89,54.93,3260.0,54.89,54.94,54.89,54.93,3260.0
2016-07-25 11:30:00,54.92,54.94,54.89,54.89,6097.0,54.92,54.94,54.89,54.89,6097.0
2016-07-25 11:40:00,54.89,54.89,54.83,54.83,5225.0,54.89,54.89,54.83,54.83,5225.0
2016-07-25 11:50:00,54.83,54.89,54.82,54.82,5017.0,54.83,54.89,54.82,54.82,5017.0
2016-07-25 12:00:00,54.82,54.87,54.82,54.86,3366.0,54.82,54.87,54.82,54.86,3366.0
2016-07-25 12:10:00,54.86,54.86,54.8,54.8,4460.0,54.86,54.86,54.8,54.8,4460.0
2016-07-25 12:20:00,54.81,54.81,54.77,54.8,16417.0,54.81,54.81,54.77,54.8,16417.0
2016-07-25 12:30:00,54.81,54.83,54.79,54.81,4422.0,54.81,54.83,54.79,54.81,4422.0
2016-07-25 12:40:00,54.81,54.81,54.79,54.81,3280.0,54.81,54.81,54.79,54.81,3280.0
2016-07-25 12:50:00,54.82,54.85,54.81,54.83,8777.0,54.82,54.85,54.81,54.83,8777.0
2016-07-25 13:00:00,54.83,54.83,54.81,54.82,5234.0,54.83,54.83,54.81,54.82,5234.0
2016-07-25 13:10:00,54.82,54.83,54.78,54.83,4700.0,54.82,54.83,54.78,54.83,4700.0
2016-07-25 13:20:00,54.83,54.84,54.82,54.83,10042.0,54.83,54.84,54.82,54.83,10042.0
2016-07-25 13:30:00,54.83,54.83,54.79,54.81,5133.0,54.83,54.83,54.79,54.81,5133.0
2016-07-25 13:40:00,54.82,54.83,54.78,54.79,29431.0,54.82,54.83,54.78,54.79,29431.0
2016-07-25 13:50:00,54.79,54.8,54.73,54.73,29401.0,54.79,54.8,54.73,54.73,29401.0
2016-07-25 14:00:00,54.73,54.76,54.71,54.75,28091.0,54.73,54.76,54.71,54.75,28091.0
2016-07-25 14:10:00,54.75,54.75,54.68,54.7,15017.0,54.75,54.75,54.68,54.7,15017.0
2016-07-25 14:20:00,54.7,54.72,54.66,54.69,15554.0,54.7,54.72,54.66,54.69,15554.0
2016-07-25 14:30:00,54.7,54.73,54.68,54.72,5852.0,54.7,54.73,54.68,54.72,5852.0
2016-07-25 14:40:00,54.72,54.74,54.71,54.71,5651.0,54.72,54.74,54.71,54.71,5651.0
2016-07-25 14:50:00,54.72,54.73,54.71,54.71,2606.0,54.72,54.73,54.71,54.71,2606.0
2016-07-25 15:00:00,54.71,54.72,54.67,54.67,11500.0,54.71,54.72,54.67,54.67,11500.0
2016-07-25 15:10:00,54.67,54.7,54.62,54.62,37421.0,54.67,54.7,54.62,54.62,37421.0
2016-07-25 15:20:00,54.63,54.63,54.61,54.62,16195.0,54.63,54.63,54.61,54.62,16195.0
2016-07-25 15:30:00,54.62,54.63,54.61,54.62,22841.0,54.62,54.63,54.61,54.62,22841.0
2016-07-25 15:40:00,54.62,54.63,54.61,54.63,27712.0,54.62,54.63,54.61,54.63,27712.0
2016-07-25 15:50:00,54.62,54.65,54.54,54.62,139038.0,54.62,54.65,54.54,54.62,139038.0
2016-07-26 09:30:00,54.49,54.49,54.28,54.35,49311.0,54.49,54.49,54.28,54.35,49311.0
2016-07-26 09:40:00,54.32,54.48,54.27,54.46,37312.0,54.32,54.48,54.27,54.46,37312.0
2016-07-26 09:50:00,54.45,54.57,54.38,54.45,28605.0,54.45,54.57,54.38,54.45,28605.0
2016-07-26 10:00:00,54.45,54.52,54.39,54.4,34046.0,54.45,54.52,54.39,54.4,34046.0
2016-07-26 10:10:00,54.39,54.45,54.36,54.43,18174.0,54.39,54.45,54.36,54.43,18174.0
2016-07-26 10:20:00,54.42,54.56,54.42,54.56,9400.0,54.42,54.56,54.42,54.56,9400.0
2016-07-26 10:30:00,54.56,54.61,54.45,54.46,18069.0,54.56,54.61,54.45,54.46,18069.0
2016-07-26 10:40:00,54.48,54.48,54.37,54.37,8500.0,54.48,54.48,54.37,54.37,8500.0
2016-07-26 10:50:00,54.37,54.39,54.16,54.16,12917.0,54.37,54.39,54.16,54.16,12917.0
2016-07-26 11:00:00,54.15,54.18,54.07,54.14,19836.0,54.15,54.18,54.07,54.14,19836.0
2016-07-26 11:10:00,54.14,54.14,53.98,54.04,32084.0,54.14,54.14,53.98,54.04,32084.0
2016-07-26 11:20:00,54.03,54.17,54.0,54.16,20962.0,54.03,54.17,54.0,54.16,20962.0
2016-07-26 11:30:00,54.16,54.18,54.1,54.16,16315.0,54.16,54.18,54.1,54.16,16315.0
2016-07-26 11:40:00,54.16,54.23,54.14,54.2,11936.0,54.16,54.23,54.14,54.2,11936.0
2016-07-26 11:50:00,54.22,54.36,54.22,54.36,15601.0,54.22,54.36,54.22,54.36,15601.0
2016-07-26 12:00:00,54.36,54.4,54.35,54.35,8865.0,54.36,54.4,54.35,54.35,8865.0
2016-07-26 12:10:00,54.36,54.38,54.27,54.34,18688.0,54.36,54.38,54.27,54.34,18688.0
2016-07-26 12:20:00,54.34,54.37,54.32,54.33,14381.0,54.34,54.37,54.32,54.33,14381.0
2016-07-26 12:30:00,54.32,54.32,54.25,54.31,18390.0,54.32,54.32,54.25,54.31,18390.0
2016-07-26 12:40:00,54.3,54.38,54.3,54.37,7334.0,54.3,54.38,54.3,54.37,7334.0
2016-07-26 12:50:00,54.37,54.39,54.37,54.39,7739.0,54.37,54.39,54.37,54.39,7739.0
2016-07-26 13:00:00,54.38,54.39,54.31,54.35,18782.0,54.38,54.39,54.31,54.35,18782.0
2016-07-26 13:10:00,54.35,54.37,54.33,54.35,12086.0,54.35,54.37,54.33,54.35,12086.0
2016-07-26 13:20:00,54.34,54.34,54.25,54.27,7444.0,54.34,54.34,54.25,54.27,7444.0
2016-07-26 13:30:00,54.26,54.31,54.25,54.3,10523.0,54.26,54.31,54.25,54.3,10523.0
2016-07-26 13:40:00,54.31,54.33,54.27,54.32,9775.0,54.31,54.33,54.27,54.32,9775.0
2016-07-26 13:50:00,54.31,54.34,54.29,54.33,10857.0,54.31,54.34,54.29,54.33,10857.0
2016-07-26 14:00:00,54.32,54.34,54.27,54.28,11099.0,54.32,54.34,54.27,54.28,11099.0
2016-07-26 14:10:00,54.28,54.3,54.25,54.28,12880.0,54.28,54.3,54.25,54.28,12880.0
2016-07-26 14:20:00,54.28,54.37,54.28,54.35,22298.0,54.28,54.37,54.28,54.35,22298.0
2016-07-26 14:30:00,54.36,54.38,54.33,54.33,14551.0,54.36,54.38,54.33,54.33,14551.0
2016-07-26 14:40:00,54.34,54.36,54.33,54.34,6280.0,54.34,54.36,54.33,54.34,6280.0
2016-07-26 14:50:00,54.34,54.35,54.23,54.26,26860.0,54.34,54.35,54.23,54.26,26860.0
2016-07-26 15:00:00,54.26,54.3,54.24,54.3,19108.0,54.26,54.3,54.24,54.3,19108.0
2016-07-26 15:10:00,54.3,54.35,54.3,54.33,13091.0,54.3,54.35,54.3,54.33,13091.0
2016-07-26 15:20:00,54.33,54.34,54.29,54.29,28865.0,54.33,54.34,54.29,54.29,28865.0
2016-07-26 15:30:00,54.29,54.3,54.24,54.24,49979.0,54.29,54.3,54.24,54.24,49979.0
2016-07-26 15:40:00,54.25,54.25,54.19,54.22,53249.0,54.25,54.25,54.19,54.22,53249.0
2016-07-26 15:50:00,54.22,54.22,54.14,54.17,161130.0,54.22,54.22,54.14,54.17,161130.0
2016-07-27 09:30:00,54.48,54.63,54.35,54.4,42071.0,54.48,54.63,54.35,54.4,42071.0
2016-07-27 09:40:00,54.37,54.4,54.16,54.19,46159.0,54.37,54.4,54.16,54.19,46159.0
2016-07-27 09:50:00,54.19,54.33,54.19,54.29,44206.0,54.19,54.33,54.19,54.29,44206.0
2016-07-27 10:00:00,54.28,54.3,54.23,54.25,18200.0,54.28,54.3,54.23,54.25,18200.0
2016-07-27 10:10:00,54.25,54.3,54.2,54.28,21687.0,54.25,54.3,54.2,54.28,21687.0
2016-07-27 10:20:00,54.26,54.32,54.2,54.32,15663.0,54.26,54.32,54.2,54.32,15663.0
2016-07-27 10:30:00,54.3,54.39,54.29,54.35,37717.0,54.3,54.39,54.29,54.35,37717.0
2016-07-27 10:40:00,54.35,54.35,54.22,54.32,26540.0,54.35,54.35,54.22,54.32,26540.0
2016-07-27 10:50:00,54.31,54.37,54.31,54.34,9600.0,54.31,54.37,54.31,54.34,9600.0
2016-07-27 11:00:00,54.34,54.34,54.23,54.26,31100.0,54.34,54.34,54.23,54.26,31100.0
2016-07-27 11:10:00,54.26,54.26,54.13,54.13,14200.0,54.26,54.26,54.13,54.13,14200.0
2016-07-27 11:20:00,54.14,54.24,54.14,54.2,21733.0,54.14,54.24,54.14,54.2,21733.0
2016-07-27 11:30:00,54.19,54.2,54.08,54.08,18606.0,54.19,54.2,54.08,54.08,18606.0
2016-07-27 11:40:00,54.09,54.12,54.08,54.12,6750.0,54.09,54.12,54.08,54.12,6750.0
2016-07-27 11:50:00,54.13,54.13,54.01,54.02,9693.0,54.13,54.13,54.01,54.02,9693.0
2016-07-27 12:00:00,54.01,54.11,54.0,54.11,15300.0,54.01,54.11,54.0,54.11,15300.0
2016-07-27 12:10:00,54.12,54.15,54.05,54.07,13217.0,54.12,54.15,54.05,54.07,13217.0
2016-07-27 12:20:00,54.08,54.08,53.96,53.96,16336.0,54.08,54.08,53.96,53.96,16336.0
2016-07-27 12:30:00,53.96,53.99,53.94,53.98,12457.0,53.96,53.99,53.94,53.98,12457.0
2016-07-27 12:40:00,53.99,53.99,53.89,53.9,15200.0,53.99,53.99,53.89,53.9,15200.0
2016-07-27 12:50:00,53.91,53.97,53.87,53.96,9468.0,53.91,53.97,53.87,53.96,9468.0
2016-07-27 13:00:00,53.98,54.03,53.95,54.0,18367.0,53.98,54.03,53.95,54.0,18367.0
2016-07-27 13:10:00,54.0,54.0,53.96,54.0,7246.0,54.0,54.0,53.96,54.0,7246.0
2016-07-27 13:20:00,53.99,54.01,53.96,53.96,10058.0,53.99,54.01,53.96,53.96,10058.0
2016-07-27 13:30:00,53.96,53.98,53.95,53.97,7544.0,53.96,53.98,53.95,53.97,7544.0
2016-07-27 13:40:00,53.97,54.03,53.96,54.01,14349.0,53.97,54.03,53.96,54.01,14349.0
2016-07-27 13:50:00,54.0,54.04,53.96,54.04,18377.0,54.0,54.04,53.96,54.04,18377.0
2016-07-27 14:00:00,54.04,54.04,53.94,53.96,24232.0,54.04,54.04,53.94,53.96,24232.0
2016-07-27 14:10:00,53.97,54.11,53.97,54.07,37759.0,53.97,54.11,53.97,54.07,37759.0
2016-07-27 14:20:00,54.07,54.08,53.98,53.98,22325.0,54.07,54.08,53.98,53.98,22325.0
2016-07-27 14:30:00,53.98,54.06,53.96,54.03,18947.0,53.98,54.06,53.96,54.03,18947.0
2016-07-27 14:40:00,54.03,54.06,53.99,54.04,12681.0,54.03,54.06,53.99,54.04,12681.0
2016-07-27 14:50:00,54.04,54.08,54.02,54.07,12259.0,54.04,54.08,54.02,54.07,12259.0
2016-07-27 15:00:00,54.08,54.15,54.08,54.09,29895.0,54.08,54.15,54.08,54.09,29895.0
2016-07-27 15:10:00,54.09,54.1,54.03,54.07,28236.0,54.09,54.1,54.03,54.07,28236.0
2016-07-27 15:20:00,54.07,54.1,53.99,54.0,39536.0,54.07,54.1,53.99,54.0,39536.0
2016-07-27 15:30:00,54.0,54.07,54.0,54.04,40828.0,54.0,54.07,54.0,54.04,40828.0
2016-07-27 15:40:00,54.04,54.06,53.97,53.98,43095.0,54.04,54.06,53.97,53.98,43095.0
2016-07-27 15:50:00,53.99,54.03,53.97,54.02,99406.0,53.99,54.03,53.97,54.02,99406.0
2016-07-28 09:30:00,54.02,54.31,53.8,53.94,22698.0,54.02,54.31,53.8,53.94,22698.0
2016-07-28 09:40:00,53.96,54.14,53.9,54.12,9158.0,53.96,54.14,53.9,54.12,9158.0
2016-07-28 09:50:00,54.09,54.25,54.09,54.25,6297.0,54.09,54.25,54.09,54.25,6297.0
2016-07-28 10:00:00,54.25,54.32,54.23,54.3,6925.0,54.25,54.32,54.23,54.3,6925.0
2016-07-28 10:10:00,54.3,54.3,54.16,54.19,8683.0,54.3,54.3,54.16,54.19,8683.0
2016-07-28 10:20:00,54.2,54.21,54.12,54.12,7873.0,54.2,54.21,54.12,54.12,7873.0
2016-07-28 10:30:00,54.12,54.12,54.08,54.09,11533.0,54.12,54.12,54.08,54.09,11533.0
2016-07-28 10:40:00,54.09,54.16,54.08,54.16,10120.0,54.09,54.16,54.08,54.16,10120.0
2016-07-28 10:50:00,54.16,54.24,54.16,54.23,9526.0,54.16,54.24,54.16,54.23,9526.0
2016-07-28 11:00:00,54.23,54.26,54.22,54.25,13205.0,54.23,54.26,54.22,54.25,13205.0
2016-07-28 11:10:00,54.24,54.24,54.15,54.15,22152.0,54.24,54.24,54.15,54.15,22152.0
2016-07-28 11:20:00,54.15,54.18,54.13,54.18,11929.0,54.15,54.18,54.13,54.18,11929.0
2016-07-28 11:30:00,54.19,54.21,54.16,54.21,7400.0,54.19,54.21,54.16,54.21,7400.0
2016-07-28 11:40:00,54.21,54.28,54.2,54.26,8730.0,54.21,54.28,54.2,54.26,8730.0
2016-07-28 11:50:00,54.26,54.29,54.26,54.26,6800.0,54.26,54.29,54.26,54.26,6800.0
2016-07-28 12:00:00,54.25,54.28,54.24,54.25,7022.0,54.25,54.28,54.24,54.25,7022.0
2016-07-28 12:10:00,54.26,54.29,54.25,54.28,5844.0,54.26,54.29,54.25,54.28,5844.0
2016-07-28 12:20:00,54.29,54.31,54.21,54.24,5718.0,54.29,54.31,54.21,54.24,5718.0
2016-07-28 12:30:00,54.26,54.26,54.2,54.24,4997.0,54.26,54.26,54.2,54.24,4997.0
2016-07-28 12:40:00,54.23,54.25,54.22,54.23,6370.0,54.23,54.25,54.22,54.23,6370.0
2016-07-28 12:50:00,54.25,54.28,54.25,54.27,7353.0,54.25,54.28,54.25,54.27,7353.0
2016-07-28 13:00:00,54.27,54.3,54.26,54.29,11437.0,54.27,54.3,54.26,54.29,11437.0
2016-07-28 13:10:00,54.3,54.32,54.29,54.32,6826.0,54.3,54.32,54.29,54.32,6826.0
2016-07-28 13:20:00,54.32,54.32,54.26,54.29,5523.0,54.32,54.32,54.26,54.29,5523.0
2016-07-28 13:30:00,54.29,54.29,54.27,54.27,7286.0,54.29,54.29,54.27,54.27,7286.0
2016-07-28 13:40:00,54.27,54.3,54.26,54.3,4713.0,54.27,54.3,54.26,54.3,4713.0
2016-07-28 13:50:00,54.3,54.37,54.3,54.37,23359.0,54.3,54.37,54.3,54.37,23359.0
2016-07-28 14:00:00,54.37,54.39,54.35,54.35,7293.0,54.37,54.39,54.35,54.35,7293.0
2016-07-28 14:10:00,54.36,54.38,54.35,54.38,8248.0,54.36,54.38,54.35,54.38,8248.0
2016-07-28 14:20:00,54.37,54.42,54.35,54.39,19419.0,54.37,54.42,54.35,54.39,19419.0
2016-07-28 14:30:00,54.39,54.46,54.39,54.44,18028.0,54.39,54.46,54.39,54.44,18028.0
2016-07-28 14:40:00,54.44,54.45,54.4,54.44,18170.0,54.44,54.45,54.4,54.44,18170.0
2016-07-28 14:50:00,54.44,54.48,54.44,54.45,11719.0,54.44,54.48,54.44,54.45,11719.0
2016-07-28 15:00:00,54.46,54.48,54.45,54.47,15433.0,54.46,54.48,54.45,54.47,15433.0
2016-07-28 15:10:00,54.47,54.47,54.42,54.43,18697.0,54.47,54.47,54.42,54.43,18697.0
2016-07-28 15:20:00,54.43,54.44,54.36,54.37,17447.0,54.43,54.44,54.36,54.37,17447.0
2016-07-28 15:30:00,54.36,54.4,54.36,54.4,14432.0,54.36,54.4,54.36,54.4,14432.0
2016-07-28 15:40:00,54.4,54.4,54.38,54.39,11325.0,54.4,54.4,54.38,54.39,11325.0
2016-07-28 15:50:00,54.38,54.38,54.29,54.31,108583.0,54.38,54.38,54.29,54.31,108583.0
2016-07-29 09:30:00,54.36,54.44,54.24,54.26,11509.0,54.36,54.44,54.24,54.26,11509.0
2016-07-29 09:40:00,54.26,54.26,54.14,54.14,9600.0,54.26,54.26,54.14,54.14,9600.0
2016-07-29 09:50:00,54.13,54.17,54.02,54.04,11190.0,54.13,54.17,54.02,54.04,11190.0
2016-07-29 10:00:00,54.04,54.05,53.94,53.99,18697.0,54.04,54.05,53.94,53.99,18697.0
2016-07-29 10:10:00,53.99,54.01,53.94,53.99,13400.0,53.99,54.01,53.94,53.99,13400.0
2016-07-29 10:20:00,53.98,53.99,53.86,53.88,20272.0,53.98,53.99,53.86,53.88,20272.0
2016-07-29 10:30:00,53.88,53.96,53.86,53.96,36000.0,53.88,53.96,53.86,53.96,36000.0
2016-07-29 10:40:00,53.96,53.97,53.88,53.94,20344.0,53.96,53.97,53.88,53.94,20344.0
2016-07-29 10:50:00,53.95,54.02,53.94,53.94,29841.0,53.95,54.02,53.94,53.94,29841.0
2016-07-29 11:00:00,53.94,54.0,53.92,53.96,46595.0,53.94,54.0,53.92,53.96,46595.0
2016-07-29 11:10:00,53.97,54.06,53.96,54.03,21619.0,53.97,54.06,53.96,54.03,21619.0
2016-07-29 11:20:00,54.03,54.18,54.03,54.18,16734.0,54.03,54.18,54.03,54.18,16734.0
2016-07-29 11:30:00,54.18,54.2,54.13,54.16,20175.0,54.18,54.2,54.13,54.16,20175.0
2016-07-29 11:40:00,54.17,54.21,54.13,54.14,13079.0,54.17,54.21,54.13,54.14,13079.0
2016-07-29 11:50:00,54.12,54.12,54.07,54.1,10749.0,54.12,54.12,54.07,54.1,10749.0
2016-07-29 12:00:00,54.1,54.13,54.09,54.11,18125.0,54.1,54.13,54.09,54.11,18125.0
2016-07-29 12:10:00,54.11,54.14,54.08,54.08,13566.0,54.11,54.14,54.08,54.08,13566.0
2016-07-29 12:20:00,54.09,54.09,54.01,54.03,17021.0,54.09,54.09,54.01,54.03,17021.0
2016-07-29 12:30:00,54.03,54.07,54.02,54.03,15461.0,54.03,54.07,54.02,54.03,15461.0
2016-07-29 12:40:00,54.03,54.05,53.93,53.94,13350.0,54.03,54.05,53.93,53.94,13350.0
2016-07-29 12:50:00,53.94,53.97,53.92,53.93,14400.0,53.94,53.97,53.92,53.93,14400.0
2016-07-29 13:00:00,53.92,53.96,53.91,53.93,14400.0,53.92,53.96,53.91,53.93,14400.0
2016-07-29 13:10:00,53.93,53.97,53.92,53.96,12517.0,53.93,53.97,53.92,53.96,12517.0
2016-07-29 13:20:00,53.96,54.0,53.95,54.0,5352.0,53.96,54.0,53.95,54.0,5352.0
2016-07-29 13:30:00,54.01,54.01,53.98,53.98,20057.0,54.01,54.01,53.98,53.98,20057.0
2016-07-29 13:40:00,53.98,54.0,53.96,53.99,17285.0,53.98,54.0,53.96,53.99,17285.0
2016-07-29 13:50:00,53.99,53.99,53.98,53.98,11085.0,53.99,53.99,53.98,53.98,11085.0
2016-07-29 14:00:00,53.98,54.0,53.98,53.98,33997.0,53.98,54.0,53.98,53.98,33997.0
2016-07-29 14:10:00,53.99,54.02,53.98,54.01,32684.0,53.99,54.02,53.98,54.01,32684.0
2016-07-29 14:20:00,54.01,54.04,53.99,54.01,30646.0,54.01,54.04,53.99,54.01,30646.0
2016-07-29 14:30:00,54.01,54.03,54.0,54.0,14155.0,54.01,54.03,54.0,54.0,14155.0
2016-07-29 14:40:00,54.01,54.07,54.0,54.07,20713.0,54.01,54.07,54.0,54.07,20713.0
2016-07-29 14:50:00,54.07,54.16,54.06,54.14,16792.0,54.07,54.16,54.06,54.14,16792.0
2016-07-29 15:00:00,54.14,54.14,54.09,54.12,16994.0,54.14,54.14,54.09,54.12,16994.0
2016-07-29 15:10:00,54.12,54.16,54.12,54.15,14896.0,54.12,54.16,54.12,54.15,14896.0
2016-07-29 15:20:00,54.15,54.18,54.08,54.11,39539.0,54.15,54.18,54.08,54.11,39539.0
2016-07-29 15:30:00,54.11,54.15,54.09,54.09,14727.0,54.11,54.15,54.09,54.09,14727.0
2016-07-29 15:40:00,54.09,54.2,54.09,54.2,24451.0,54.09,54.2,54.09,54.2,24451.0
2016-07-29 15:50:00,54.2,54.24,54.14,54.16,113595.0,54.2,54.24,54.14,54.16,113595.0
2016-08-01 09:30:00,54.32,54.46,53.53,54.16,21430.0,54.32,54.46,53.53,54.16,21430.0
2016-08-01 09:40:00,54.14,54.22,54.12,54.17,8722.0,54.14,54.22,54.12,54.17,8722.0
2016-08-01 09:50:00,54.17,54.32,54.17,54.27,11845.0,54.17,54.32,54.17,54.27,11845.0
2016-08-01 10:00:00,54.25,54.41,54.25,54.41,25573.0,54.25,54.41,54.25,54.41,25573.0
2016-08-01 10:10:00,54.41,54.41,54.33,54.39,17139.0,54.41,54.41,54.33,54.39,17139.0
2016-08-01 10:20:00,54.39,54.39,54.25,54.29,16429.0,54.39,54.39,54.25,54.29,16429.0
2016-08-01 10:30:00,54.28,54.34,54.28,54.28,6200.0,54.28,54.34,54.28,54.28,6200.0
2016-08-01 10:40:00,54.29,54.36,54.27,54.35,8500.0,54.29,54.36,54.27,54.35,8500.0
2016-08-01 10:50:00,54.34,54.37,54.31,54.34,9136.0,54.34,54.37,54.31,54.34,9136.0
2016-08-01 11:00:00,54.34,54.44,54.34,54.44,10100.0,54.34,54.44,54.34,54.44,10100.0
2016-08-01 11:10:00,54.44,54.47,54.43,54.45,13773.0,54.44,54.47,54.43,54.45,13773.0
2016-08-01 11:20:00,54.45,54.47,54.43,54.46,13100.0,54.45,54.47,54.43,54.46,13100.0
2016-08-01 11:30:00,54.46,54.49,54.4,54.41,9871.0,54.46,54.49,54.4,54.41,9871.0
2016-08-01 11:40:00,54.4,54.45,54.4,54.44,4238.0,54.4,54.45,54.4,54.44,4238.0
2016-08-01 11:50:00,54.43,54.43,54.38,54.42,6554.0,54.43,54.43,54.38,54.42,6554.0
2016-08-01 12:00:00,54.41,54.41,54.33,54.34,7000.0,54.41,54.41,54.33,54.34,7000.0
2016-08-01 12:10:00,54.34,54.34,54.25,54.29,7161.0,54.34,54.34,54.25,54.29,7161.0
2016-08-01 12:20:00,54.28,54.31,54.24,54.3,9755.0,54.28,54.31,54.24,54.3,9755.0
2016-08-01 12:30:00,54.29,54.33,54.28,54.33,6586.0,54.29,54.33,54.28,54.33,6586.0
2016-08-01 12:40:00,54.34,54.34,54.3,54.3,7500.0,54.34,54.34,54.3,54.3,7500.0
2016-08-01 12:50:00,54.31,54.31,54.27,54.28,4400.0,54.31,54.31,54.27,54.28,4400.0
2016-08-01 13:00:00,54.29,54.31,54.24,54.26,16066.0,54.29,54.31,54.24,54.26,16066.0
2016-08-01 13:10:00,54.26,54.3,54.26,54.27,10300.0,54.26,54.3,54.26,54.27,10300.0
2016-08-01 13:20:00,54.27,54.29,54.26,54.29,15507.0,54.27,54.29,54.26,54.29,15507.0
2016-08-01 13:30:00,54.29,54.33,54.26,54.32,13177.0,54.29,54.33,54.26,54.32,13177.0
2016-08-01 13:40:00,54.31,54.33,54.3,54.33,9026.0,54.31,54.33,54.3,54.33,9026.0
2016-08-01 13:50:00,54.34,54.46,54.33,54.45,9705.0,54.34,54.46,54.33,54.45,9705.0
2016-08-01 14:00:00,54.46,54.48,54.45,54.48,8091.0,54.46,54.48,54.45,54.48,8091.0
2016-08-01 14:10:00,54.47,54.47,54.41,54.41,13637.0,54.47,54.47,54.41,54.41,13637.0
2016-08-01 14:20:00,54.42,54.48,54.42,54.45,13271.0,54.42,54.48,54.42,54.45,13271.0
2016-08-01 14:30:00,54.45,54.5,54.43,54.49,7792.0,54.45,54.5,54.43,54.49,7792.0
2016-08-01 14:40:00,54.48,54.49,54.47,54.47,7597.0,54.48,54.49,54.47,54.47,7597.0
2016-08-01 14:50:00,54.48,54.51,54.46,54.51,8095.0,54.48,54.51,54.46,54.51,8095.0
2016-08-01 15:00:00,54.51,54.53,54.48,54.49,9510.0,54.51,54.53,54.48,54.49,9510.0
2016-08-01 15:10:00,54.49,54.53,54.47,54.48,8001.0,54.49,54.53,54.47,54.48,8001.0
2016-08-01 15:20:00,54.47,54.48,54.45,54.46,10232.0,54.47,54.48,54.45,54.46,10232.0
2016-08-01 15:30:00,54.47,54.5,54.47,54.48,17213.0,54.47,54.5,54.47,54.48,17213.0
2016-08-01 15:40:00,54.48,54.48,54.45,54.48,14573.0,54.48,54.48,54.45,54.48,14573.0
2016-08-01 15:50:00,54.48,54.56,54.45,54.56,63708.0,54.48,54.56,54.45,54.56,63708.0
2016-08-02 09:30:00,54.63,54.69,54.36,54.38,21612.0,54.63,54.69,54.36,54.38,21612.0
2016-08-02 09:40:00,54.36,54.43,54.34,54.37,13911.0,54.36,54.43,54.34,54.37,13911.0
2016-08-02 09:50:00,54.4,54.42,54.27,54.27,21101.0,54.4,54.42,54.27,54.27,21101.0
2016-08-02 10:00:00,54.26,54.26,54.16,54.23,23023.0,54.26,54.26,54.16,54.23,23023.0
2016-08-02 10:10:00,54.22,54.29,54.2,54.26,9193.0,54.22,54.29,54.2,54.26,9193.0
2016-08-02 10:20:00,54.28,54.37,54.28,54.34,11644.0,54.28,54.37,54.28,54.34,11644.0
2016-08-02 10:30:00,54.34,54.34,54.21,54.21,28812.0,54.34,54.34,54.21,54.21,28812.0
2016-08-02 10:40:00,54.21,54.22,54.1,54.1,16567.0,54.21,54.22,54.1,54.1,16567.0
2016-08-02 10:50:00,54.09,54.09,54.0,54.02,16258.0,54.09,54.09,54.0,54.02,16258.0
2016-08-02 11:00:00,54.03,54.1,54.03,54.1,14339.0,54.03,54.1,54.03,54.1,14339.0
2016-08-02 11:10:00,54.1,54.15,54.08,54.12,17410.0,54.1,54.15,54.08,54.12,17410.0
2016-08-02 11:20:00,54.12,54.16,54.11,54.14,7926.0,54.12,54.16,54.11,54.14,7926.0
2016-08-02 11:30:00,54.14,54.15,54.13,54.13,9333.0,54.14,54.15,54.13,54.13,9333.0
2016-08-02 11:40:00,54.14,54.2,54.13,54.2,5200.0,54.14,54.2,54.13,54.2,5200.0
2016-08-02 11:50:00,54.2,54.21,54.11,54.11,6132.0,54.2,54.21,54.11,54.11,6132.0
2016-08-02 12:00:00,54.13,54.13,54.02,54.07,8020.0,54.13,54.13,54.02,54.07,8020.0
2016-08-02 12:10:00,54.07,54.07,54.05,54.06,5567.0,54.07,54.07,54.05,54.06,5567.0
2016-08-02 12:20:00,54.08,54.09,54.07,54.07,5700.0,54.08,54.09,54.07,54.07,5700.0
2016-08-02 12:30:00,54.06,54.11,54.04,54.09,6348.0,54.06,54.11,54.04,54.09,6348.0
2016-08-02 12:40:00,54.1,54.13,54.09,54.11,6384.0,54.1,54.13,54.09,54.11,6384.0
2016-08-02 12:50:00,54.11,54.11,54.06,54.06,4098.0,54.11,54.11,54.06,54.06,4098.0
2016-08-02 13:00:00,54.06,54.07,54.0,54.0,6241.0,54.06,54.07,54.0,54.0,6241.0
2016-08-02 13:10:00,54.0,54.01,53.94,54.0,8364.0,54.0,54.01,53.94,54.0,8364.0
2016-08-02 13:20:00,54.01,54.06,54.01,54.06,5600.0,54.01,54.06,54.01,54.06,5600.0
2016-08-02 13:30:00,54.06,54.08,54.03,54.04,10930.0,54.06,54.08,54.03,54.04,10930.0
2016-08-02 13:40:00,54.04,54.1,54.03,54.1,7116.0,54.04,54.1,54.03,54.1,7116.0
2016-08-02 13:50:00,54.1,54.15,54.09,54.14,10768.0,54.1,54.15,54.09,54.14,10768.0
2016-08-02 14:00:00,54.13,54.18,54.13,54.17,10714.0,54.13,54.18,54.13,54.17,10714.0
2016-08-02 14:10:00,54.17,54.17,54.14,54.15,13878.0,54.17,54.17,54.14,54.15,13878.0
2016-08-02 14:20:00,54.15,54.22,54.14,54.18,14438.0,54.15,54.22,54.14,54.18,14438.0
2016-08-02 14:30:00,54.17,54.19,54.16,54.17,7380.0,54.17,54.19,54.16,54.17,7380.0
2016-08-02 14:40:00,54.17,54.26,54.16,54.25,19047.0,54.17,54.26,54.16,54.25,19047.0
2016-08-02 14:50:00,54.25,54.25,54.13,54.13,9046.0,54.25,54.25,54.13,54.13,9046.0
2016-08-02 15:00:00,54.13,54.18,54.13,54.18,8200.0,54.13,54.18,54.13,54.18,8200.0
2016-08-02 15:10:00,54.18,54.18,54.14,54.14,8600.0,54.18,54.18,54.14,54.14,8600.0
2016-08-02 15:20:00,54.14,54.18,54.13,54.16,9922.0,54.14,54.18,54.13,54.16,9922.0
2016-08-02 15:30:00,54.15,54.19,54.14,54.19,15701.0,54.15,54.19,54.14,54.19,15701.0
2016-08-02 15:40:00,54.18,54.2,54.11,54.19,25824.0,54.18,54.2,54.11,54.19,25824.0
2016-08-02 15:50:00,54.2,54.21,54.11,54.13,57604.0,54.2,54.21,54.11,54.13,57604.0
2016-08-03 09:30:00,54.17,54.35,53.92,54.29,27863.0,54.17,54.35,53.92,54.29,27863.0
2016-08-03 09:40:00,54.29,54.46,54.29,54.44,17160.0,54.29,54.46,54.29,54.44,17160.0
2016-08-03 09:50:00,54.41,54.41,54.28,54.34,17065.0,54.41,54.41,54.28,54.34,17065.0
2016-08-03 10:00:00,54.33,54.39,54.21,54.22,22002.0,54.33,54.39,54.21,54.22,22002.0
2016-08-03 10:10:00,54.22,54.41,54.22,54.36,16990.0,54.22,54.41,54.22,54.36,16990.0
2016-08-03 10:20:00,54.37,54.39,54.29,54.33,9166.0,54.37,54.39,54.29,54.33,9166.0
2016-08-03 10:30:00,54.32,54.33,54.27,54.3,10000.0,54.32,54.33,54.27,54.3,10000.0
2016-08-03 10:40:00,54.3,54.35,54.26,54.28,5300.0,54.3,54.35,54.26,54.28,5300.0
2016-08-03 10:50:00,54.29,54.3,54.24,54.24,6975.0,54.29,54.3,54.24,54.24,6975.0
2016-08-03 11:00:00,54.26,54.28,54.22,54.22,17023.0,54.26,54.28,54.22,54.22,17023.0
2016-08-03 11:10:00,54.22,54.32,54.22,54.27,7624.0,54.22,54.32,54.22,54.27,7624.0
2016-08-03 11:20:00,54.29,54.35,54.29,54.34,8282.0,54.29,54.35,54.29,54.34,8282.0
2016-08-03 11:30:00,54.34,54.37,54.31,54.34,7520.0,54.34,54.37,54.31,54.34,7520.0
2016-08-03 11:40:00,54.34,54.35,54.3,54.34,8478.0,54.34,54.35,54.3,54.34,8478.0
2016-08-03 11:50:00,54.35,54.4,54.34,54.37,6673.0,54.35,54.4,54.34,54.37,6673.0
2016-08-03 12:00:00,54.37,54.38,54.32,54.33,9011.0,54.37,54.38,54.32,54.33,9011.0
2016-08-03 12:10:00,54.33,54.34,54.31,54.32,5125.0,54.33,54.34,54.31,54.32,5125.0
2016-08-03 12:20:00,54.32,54.36,54.3,54.33,5530.0,54.32,54.36,54.3,54.33,5530.0
2016-08-03 12:30:00,54.35,54.36,54.3,54.3,5225.0,54.35,54.36,54.3,54.3,5225.0
2016-08-03 12:40:00,54.3,54.33,54.3,54.3,4300.0,54.3,54.33,54.3,54.3,4300.0
2016-08-03 12:50:00,54.3,54.31,54.29,54.3,10100.0,54.3,54.31,54.29,54.3,10100.0
2016-08-03 13:00:00,54.29,54.29,54.27,54.29,4600.0,54.29,54.29,54.27,54.29,4600.0
2016-08-03 13:10:00,54.29,54.31,54.28,54.28,5820.0,54.29,54.31,54.28,54.28,5820.0
2016-08-03 13:20:00,54.29,54.3,54.28,54.3,10023.0,54.29,54.3,54.28,54.3,10023.0
2016-08-03 13:30:00,54.3,54.31,54.29,54.29,8700.0,54.3,54.31,54.29,54.29,8700.0
2016-08-03 13:40:00,54.29,54.31,54.28,54.3,8100.0,54.29,54.31,54.28,54.3,8100.0
2016-08-03 13:50:00,54.3,54.31,54.29,54.29,23501.0,54.3,54.31,54.29,54.29,23501.0
2016-08-03 14:00:00,54.29,54.31,54.28,54.3,18750.0,54.29,54.31,54.28,54.3,18750.0
2016-08-03 14:10:00,54.3,54.31,54.28,54.3,14530.0,54.3,54.31,54.28,54.3,14530.0
2016-08-03 14:20:00,54.3,54.35,54.3,54.31,12606.0,54.3,54.35,54.3,54.31,12606.0
2016-08-03 14:30:00,54.31,54.31,54.28,54.28,14521.0,54.31,54.31,54.28,54.28,14521.0
2016-08-03 14:40:00,54.28,54.29,54.2,54.21,28405.0,54.28,54.29,54.2,54.21,28405.0
2016-08-03 14:50:00,54.21,54.22,54.15,54.2,64872.0,54.21,54.22,54.15,54.2,64872.0
2016-08-03 15:00:00,54.2,54.21,54.16,54.16,29360.0,54.2,54.21,54.16,54.16,29360.0
2016-08-03 15:10:00,54.17,54.21,54.13,54.21,63395.0,54.17,54.21,54.13,54.21,63395.0
2016-08-03 15:20:00,54.21,54.35,54.21,54.35,19061.0,54.21,54.35,54.21,54.35,19061.0
2016-08-03 15:30:00,54.36,54.38,54.33,54.34,18588.0,54.36,54.38,54.33,54.34,18588.0
2016-08-03 15:40:00,54.34,54.34,54.25,54.28,27364.0,54.34,54.34,54.25,54.28,27364.0
2016-08-03 15:50:00,54.3,54.37,54.27,54.36,183512.0,54.3,54.37,54.27,54.36,183512.0
2016-08-04 09:30:00,54.54,54.7,54.47,54.47,20578.0,54.54,54.7,54.47,54.47,20578.0
2016-08-04 09:40:00,54.52,54.57,54.27,54.43,13241.0,54.52,54.57,54.27,54.43,13241.0
2016-08-04 09:50:00,54.39,54.44,54.32,54.32,12875.0,54.39,54.44,54.32,54.32,12875.0
2016-08-04 10:00:00,54.33,54.38,54.3,54.33,12429.0,54.33,54.38,54.3,54.33,12429.0
2016-08-04 10:10:00,54.33,54.43,54.33,54.4,5800.0,54.33,54.43,54.33,54.4,5800.0
2016-08-04 10:20:00,54.39,54.4,54.35,54.35,5948.0,54.39,54.4,54.35,54.35,5948.0
2016-08-04 10:30:00,54.36,54.52,54.35,54.5,10364.0,54.36,54.52,54.35,54.5,10364.0
2016-08-04 10:40:00,54.5,54.57,54.5,54.51,6850.0,54.5,54.57,54.5,54.51,6850.0
2016-08-04 10:50:00,54.53,54.55,54.49,54.5,8213.0,54.53,54.55,54.49,54.5,8213.0
2016-08-04 11:00:00,54.49,54.49,54.44,54.44,5763.0,54.49,54.49,54.44,54.44,5763.0
2016-08-04 11:10:00,54.44,54.53,54.41,54.51,9420.0,54.44,54.53,54.41,54.51,9420.0
2016-08-04 11:20:00,54.52,54.56,54.52,54.55,5700.0,54.52,54.56,54.52,54.55,5700.0
2016-08-04 11:30:00,54.56,54.61,54.56,54.61,4390.0,54.56,54.61,54.56,54.61,4390.0
2016-08-04 11:40:00,54.63,54.65,54.59,54.59,5800.0,54.63,54.65,54.59,54.59,5800.0
2016-08-04 11:50:00,54.6,54.62,54.57,54.61,6390.0,54.6,54.62,54.57,54.61,6390.0
2016-08-04 12:00:00,54.61,54.67,54.61,54.66,6274.0,54.61,54.67,54.61,54.66,6274.0
2016-08-04 12:10:00,54.66,54.68,54.66,54.66,3200.0,54.66,54.68,54.66,54.66,3200.0
2016-08-04 12:20:00,54.66,54.74,54.65,54.72,11523.0,54.66,54.74,54.65,54.72,11523.0
2016-08-04 12:30:00,54.72,54.72,54.55,54.55,25357.0,54.72,54.72,54.55,54.55,25357.0
2016-08-04 12:40:00,54.54,54.54,54.5,54.5,16020.0,54.54,54.54,54.5,54.5,16020.0
2016-08-04 12:50:00,54.49,54.5,54.46,54.47,6076.0,54.49,54.5,54.46,54.47,6076.0
2016-08-04 13:00:00,54.46,54.47,54.42,54.43,5479.0,54.46,54.47,54.42,54.43,5479.0
2016-08-04 13:10:00,54.42,54.46,54.4,54.46,3700.0,54.42,54.46,54.4,54.46,3700.0
2016-08-04 13:20:00,54.46,54.5,54.42,54.5,4000.0,54.46,54.5,54.42,54.5,4000.0
2016-08-04 13:30:00,54.49,54.5,54.46,54.48,3400.0,54.49,54.5,54.46,54.48,3400.0
2016-08-04 13:40:00,54.48,54.5,54.46,54.47,6038.0,54.48,54.5,54.46,54.47,6038.0
2016-08-04 13:50:00,54.47,54.5,54.46,54.5,3464.0,54.47,54.5,54.46,54.5,3464.0
2016-08-04 14:00:00,54.49,54.53,54.48,54.48,11323.0,54.49,54.53,54.48,54.48,11323.0
2016-08-04 14:10:00,54.48,54.49,54.47,54.48,7300.0,54.48,54.49,54.47,54.48,7300.0
2016-08-04 14:20:00,54.48,54.49,54.47,54.48,4073.0,54.48,54.49,54.47,54.48,4073.0
2016-08-04 14:30:00,54.47,54.49,54.47,54.48,4000.0,54.47,54.49,54.47,54.48,4000.0
2016-08-04 14:40:00,54.47,54.5,54.47,54.5,7350.0,54.47,54.5,54.47,54.5,7350.0
2016-08-04 14:50:00,54.49,54.52,54.49,54.49,12792.0,54.49,54.52,54.49,54.49,12792.0
2016-08-04 15:00:00,54.49,54.55,54.49,54.55,9119.0,54.49,54.55,54.49,54.55,9119.0
2016-08-04 15:10:00,54.55,54.55,54.52,54.53,7453.0,54.55,54.55,54.52,54.53,7453.0
2016-08-04 15:20:00,54.53,54.55,54.53,54.55,9501.0,54.53,54.55,54.53,54.55,9501.0
2016-08-04 15:30:00,54.55,54.6,54.55,54.59,27278.0,54.55,54.6,54.55,54.59,27278.0
2016-08-04 15:40:00,54.58,54.63,54.57,54.62,19854.0,54.58,54.63,54.57,54.62,19854.0
2016-08-04 15:50:00,54.63,54.68,54.63,54.68,86147.0,54.63,54.68,54.63,54.68,86147.0
2016-08-05 09:30:00,55.0,55.0,54.69,54.94,21633.0,55.0,55.0,54.69,54.94,21633.0
2016-08-05 09:40:00,54.96,55.0,54.92,54.98,17932.0,54.96,55.0,54.92,54.98,17932.0
2016-08-05 09:50:00,54.99,55.14,54.99,55.14,26078.0,54.99,55.14,54.99,55.14,26078.0
2016-08-05 10:00:00,55.14,55.16,54.96,54.96,35356.0,55.14,55.16,54.96,54.96,35356.0
2016-08-05 10:10:00,54.93,54.97,54.86,54.86,15298.0,54.93,54.97,54.86,54.86,15298.0
2016-08-05 10:20:00,54.87,54.91,54.86,54.9,9243.0,54.87,54.91,54.86,54.9,9243.0
2016-08-05 10:30:00,54.9,54.94,54.89,54.9,16546.0,54.9,54.94,54.89,54.9,16546.0
2016-08-05 10:40:00,54.9,54.92,54.87,54.87,16797.0,54.9,54.92,54.87,54.87,16797.0
2016-08-05 10:50:00,54.88,54.93,54.88,54.89,12781.0,54.88,54.93,54.88,54.89,12781.0
2016-08-05 11:00:00,54.89,54.93,54.89,54.91,33006.0,54.89,54.93,54.89,54.91,33006.0
2016-08-05 11:10:00,54.92,54.95,54.91,54.94,4344.0,54.92,54.95,54.91,54.94,4344.0
2016-08-05 11:20:00,54.94,54.97,54.91,54.92,10345.0,54.94,54.97,54.91,54.92,10345.0
2016-08-05 11:30:00,54.93,54.97,54.93,54.95,5522.0,54.93,54.97,54.93,54.95,5522.0
2016-08-05 11:40:00,54.96,54.96,54.91,54.93,8966.0,54.96,54.96,54.91,54.93,8966.0
2016-08-05 11:50:00,54.94,54.95,54.91,54.93,7081.0,54.94,54.95,54.91,54.93,7081.0
2016-08-05 12:00:00,54.93,54.95,54.93,54.95,11303.0,54.93,54.95,54.93,54.95,11303.0
2016-08-05 12:10:00,54.95,54.96,54.94,54.96,5593.0,54.95,54.96,54.94,54.96,5593.0
2016-08-05 12:20:00,54.96,54.98,54.95,54.98,6854.0,54.96,54.98,54.95,54.98,6854.0
2016-08-05 12:30:00,54.98,55.01,54.97,55.0,19919.0,54.98,55.01,54.97,55.0,19919.0
2016-08-05 12:40:00,55.0,55.02,54.99,54.99,43207.0,55.0,55.02,54.99,54.99,43207.0
2016-08-05 12:50:00,54.99,55.03,54.99,55.03,7700.0,54.99,55.03,54.99,55.03,7700.0
2016-08-05 13:00:00,55.04,55.05,54.97,54.97,11421.0,55.04,55.05,54.97,54.97,11421.0
2016-08-05 13:10:00,54.97,55.0,54.97,54.99,6144.0,54.97,55.0,54.97,54.99,6144.0
2016-08-05 13:20:00,54.98,55.01,54.97,54.98,8904.0,54.98,55.01,54.97,54.98,8904.0
2016-08-05 13:30:00,54.99,55.01,54.97,55.0,8800.0,54.99,55.01,54.97,55.0,8800.0
2016-08-05 13:40:00,55.01,55.05,54.99,55.02,10529.0,55.01,55.05,54.99,55.02,10529.0
2016-08-05 13:50:00,55.01,55.03,55.0,55.03,7004.0,55.01,55.03,55.0,55.03,7004.0
2016-08-05 14:00:00,55.03,55.03,54.97,54.98,11600.0,55.03,55.03,54.97,54.98,11600.0
2016-08-05 14:10:00,54.98,54.98,54.97,54.98,3400.0,54.98,54.98,54.97,54.98,3400.0
2016-08-05 14:20:00,54.98,55.0,54.98,54.99,6281.0,54.98,55.0,54.98,54.99,6281.0
2016-08-05 14:30:00,54.99,55.02,54.98,55.01,9840.0,54.99,55.02,54.98,55.01,9840.0
2016-08-05 14:40:00,55.01,55.02,54.96,54.97,10582.0,55.01,55.02,54.96,54.97,10582.0
2016-08-05 14:50:00,54.98,54.98,54.94,54.98,10938.0,54.98,54.98,54.94,54.98,10938.0
2016-08-05 15:00:00,54.98,55.0,54.97,54.99,9878.0,54.98,55.0,54.97,54.99,9878.0
2016-08-05 15:10:00,54.99,55.02,54.98,55.02,10434.0,54.99,55.02,54.98,55.02,10434.0
2016-08-05 15:20:00,55.02,55.1,55.01,55.09,14351.0,55.02,55.1,55.01,55.09,14351.0
2016-08-05 15:30:00,55.09,55.12,55.08,55.12,19315.0,55.09,55.12,55.08,55.12,19315.0
2016-08-05 15:40:00,55.12,55.15,55.1,55.11,18841.0,55.12,55.15,55.1,55.11,18841.0
2016-08-05 15:50:00,55.11,55.17,55.09,55.16,98772.0,55.11,55.17,55.09,55.16,98772.0
2016-08-08 09:30:00,55.16,55.25,55.03,55.2,19056.0,55.16,55.25,55.03,55.2,19056.0
2016-08-08 09:40:00,55.2,55.32,55.19,55.3,21756.0,55.2,55.32,55.19,55.3,21756.0
2016-08-08 09:50:00,55.3,55.3,55.23,55.24,10914.0,55.3,55.3,55.23,55.24,10914.0
2016-08-08 10:00:00,55.24,55.24,55.12,55.13,18511.0,55.24,55.24,55.12,55.13,18511.0
2016-08-08 10:10:00,55.12,55.12,55.02,55.04,7057.0,55.12,55.12,55.02,55.04,7057.0
2016-08-08 10:20:00,55.03,55.03,54.97,55.03,14862.0,55.03,55.03,54.97,55.03,14862.0
2016-08-08 10:30:00,55.04,55.18,55.04,55.13,11627.0,55.04,55.18,55.04,55.13,11627.0
2016-08-08 10:40:00,55.13,55.15,55.06,55.06,7400.0,55.13,55.15,55.06,55.06,7400.0
2016-08-08 10:50:00,55.06,55.06,54.97,55.01,16560.0,55.06,55.06,54.97,55.01,16560.0
2016-08-08 11:00:00,55.03,55.07,55.0,55.06,9464.0,55.03,55.07,55.0,55.06,9464.0
2016-08-08 11:10:00,55.06,55.1,55.05,55.07,6990.0,55.06,55.1,55.05,55.07,6990.0
2016-08-08 11:20:00,55.08,55.17,55.08,55.17,11834.0,55.08,55.17,55.08,55.17,11834.0
2016-08-08 11:30:00,55.16,55.24,55.16,55.24,12476.0,55.16,55.24,55.16,55.24,12476.0
2016-08-08 11:40:00,55.25,55.26,55.22,55.23,8607.0,55.25,55.26,55.22,55.23,8607.0
2016-08-08 11:50:00,55.24,55.25,55.2,55.2,4897.0,55.24,55.25,55.2,55.2,4897.0
2016-08-08 12:00:00,55.2,55.2,55.12,55.13,5650.0,55.2,55.2,55.12,55.13,5650.0
2016-08-08 12:10:00,55.13,55.15,55.13,55.15,4100.0,55.13,55.15,55.13,55.15,4100.0
2016-08-08 12:20:00,55.15,55.16,55.13,55.15,7628.0,55.15,55.16,55.13,55.15,7628.0
2016-08-08 12:30:00,55.14,55.15,55.14,55.15,2700.0,55.14,55.15,55.14,55.15,2700.0
2016-08-08 12:40:00,55.15,55.19,55.14,55.19,6022.0,55.15,55.19,55.14,55.19,6022.0
2016-08-08 12:50:00,55.19,55.19,55.16,55.16,6052.0,55.19,55.19,55.16,55.16,6052.0
2016-08-08 13:00:00,55.16,55.16,55.11,55.13,5606.0,55.16,55.16,55.11,55.13,5606.0
2016-08-08 13:10:00,55.14,55.18,55.14,55.18,5687.0,55.14,55.18,55.14,55.18,5687.0
2016-08-08 13:20:00,55.17,55.19,55.17,55.19,5927.0,55.17,55.19,55.17,55.19,5927.0
2016-08-08 13:30:00,55.18,55.18,55.12,55.13,8279.0,55.18,55.18,55.12,55.13,8279.0
2016-08-08 13:40:00,55.13,55.15,55.12,55.15,7592.0,55.13,55.15,55.12,55.15,7592.0
2016-08-08 13:50:00,55.16,55.2,55.15,55.2,7136.0,55.16,55.2,55.15,55.2,7136.0
2016-08-08 14:00:00,55.2,55.2,55.16,55.16,8645.0,55.2,55.2,55.16,55.16,8645.0
2016-08-08 14:10:00,55.16,55.2,55.16,55.18,9821.0,55.16,55.2,55.16,55.18,9821.0
2016-08-08 14:20:00,55.17,55.17,55.13,55.14,5851.0,55.17,55.17,55.13,55.14,5851.0
2016-08-08 14:30:00,55.14,55.17,55.13,55.17,8102.0,55.14,55.17,55.13,55.17,8102.0
2016-08-08 14:40:00,55.18,55.22,55.17,55.21,5603.0,55.18,55.22,55.17,55.21,5603.0
2016-08-08 14:50:00,55.21,55.22,55.17,55.17,11291.0,55.21,55.22,55.17,55.17,11291.0
2016-08-08 15:00:00,55.17,55.2,55.16,55.2,10351.0,55.17,55.2,55.16,55.2,10351.0
2016-08-08 15:10:00,55.21,55.22,55.18,55.18,13701.0,55.21,55.22,55.18,55.18,13701.0
2016-08-08 15:20:00,55.17,55.19,55.17,55.19,7822.0,55.17,55.19,55.17,55.19,7822.0
2016-08-08 15:30:00,55.19,55.2,55.12,55.14,43864.0,55.19,55.2,55.12,55.14,43864.0
2016-08-08 15:40:00,55.14,55.15,55.13,55.14,11717.0,55.14,55.15,55.13,55.14,11717.0
2016-08-08 15:50:00,55.13,55.15,55.1,55.13,33922.0,55.13,55.15,55.1,55.13,33922.0
2016-08-09 09:30:00,55.26,55.34,55.23,55.29,11396.0,55.26,55.34,55.23,55.29,11396.0
2016-08-09 09:40:00,55.31,55.38,55.24,55.3,7223.0,55.31,55.38,55.24,55.3,7223.0
2016-08-09 09:50:00,55.3,55.32,55.23,55.26,6160.0,55.3,55.32,55.23,55.26,6160.0
2016-08-09 10:00:00,55.27,55.29,55.21,55.28,10370.0,55.27,55.29,55.21,55.28,10370.0
2016-08-09 10:10:00,55.29,55.32,55.26,55.31,6900.0,55.29,55.32,55.26,55.31,6900.0
2016-08-09 10:20:00,55.3,55.4,55.29,55.39,8206.0,55.3,55.4,55.29,55.39,8206.0
2016-08-09 10:30:00,55.4,55.49,55.39,55.48,11730.0,55.4,55.49,55.39,55.48,11730.0
2016-08-09 10:40:00,55.48,55.48,55.42,55.42,7244.0,55.48,55.48,55.42,55.42,7244.0
2016-08-09 10:50:00,55.42,55.43,55.38,55.43,5292.0,55.42,55.43,55.38,55.43,5292.0
2016-08-09 11:00:00,55.43,55.57,55.43,55.57,20261.0,55.43,55.57,55.43,55.57,20261.0
2016-08-09 11:10:00,55.57,55.65,55.56,55.64,20522.0,55.57,55.65,55.56,55.64,20522.0
2016-08-09 11:20:00,55.63,55.67,55.58,55.58,22954.0,55.63,55.67,55.58,55.58,22954.0
2016-08-09 11:30:00,55.58,55.6,55.56,55.59,10907.0,55.58,55.6,55.56,55.59,10907.0
2016-08-09 11:40:00,55.59,55.63,55.58,55.62,9875.0,55.59,55.63,55.58,55.62,9875.0
2016-08-09 11:50:00,55.62,55.63,55.59,55.63,7000.0,55.62,55.63,55.59,55.63,7000.0
2016-08-09 12:00:00,55.63,55.68,55.6,55.61,55421.0,55.63,55.68,55.6,55.61,55421.0
2016-08-09 12:10:00,55.61,55.61,55.54,55.57,16754.0,55.61,55.61,55.54,55.57,16754.0
2016-08-09 12:20:00,55.57,55.58,55.53,55.56,9750.0,55.57,55.58,55.53,55.56,9750.0
2016-08-09 12:30:00,55.56,55.56,55.49,55.5,4857.0,55.56,55.56,55.49,55.5,4857.0
2016-08-09 12:40:00,55.5,55.52,55.49,55.51,4800.0,55.5,55.52,55.49,55.51,4800.0
2016-08-09 12:50:00,55.5,55.54,55.49,55.5,27627.0,55.5,55.54,55.49,55.5,27627.0
2016-08-09 13:00:00,55.51,55.53,55.51,55.53,2181.0,55.51,55.53,55.51,55.53,2181.0
2016-08-09 13:10:00,55.53,55.53,55.52,55.52,5700.0,55.53,55.53,55.52,55.52,5700.0
2016-08-09 13:20:00,55.52,55.52,55.49,55.49,4368.0,55.52,55.52,55.49,55.49,4368.0
2016-08-09 13:30:00,55.49,55.51,55.49,55.5,3500.0,55.49,55.51,55.49,55.5,3500.0
2016-08-09 13:40:00,55.5,55.5,55.44,55.45,12383.0,55.5,55.5,55.44,55.45,12383.0
2016-08-09 13:50:00,55.45,55.46,55.44,55.46,3436.0,55.45,55.46,55.44,55.46,3436.0
2016-08-09 14:00:00,55.47,55.48,55.44,55.46,7530.0,55.47,55.48,55.44,55.46,7530.0
2016-08-09 14:10:00,55.46,55.47,55.43,55.44,6696.0,55.46,55.47,55.43,55.44,6696.0
2016-08-09 14:20:00,55.44,55.46,55.44,55.45,2846.0,55.44,55.46,55.44,55.45,2846.0
2016-08-09 14:30:00,55.45,55.45,55.41,55.42,7451.0,55.45,55.45,55.41,55.42,7451.0
2016-08-09 14:40:00,55.42,55.45,55.42,55.43,6479.0,55.42,55.45,55.42,55.43,6479.0
2016-08-09 14:50:00,55.44,55.5,55.44,55.5,8989.0,55.44,55.5,55.44,55.5,8989.0
2016-08-09 15:00:00,55.5,55.53,55.49,55.53,16422.0,55.5,55.53,55.49,55.53,16422.0
2016-08-09 15:10:00,55.53,55.54,55.52,55.53,10189.0,55.53,55.54,55.52,55.53,10189.0
2016-08-09 15:20:00,55.53,55.58,55.53,55.58,8814.0,55.53,55.58,55.53,55.58,8814.0
2016-08-09 15:30:00,55.58,55.58,55.55,55.55,8490.0,55.58,55.58,55.55,55.55,8490.0
2016-08-09 15:40:00,55.55,55.56,55.52,55.52,12561.0,55.55,55.56,55.52,55.52,12561.0
2016-08-09 15:50:00,55.52,55.53,55.49,55.5,32105.0,55.52,55.53,55.49,55.5,32105.0
2016-08-10 09:30:00,55.43,55.57,55.03,55.52,28596.0,55.43,55.57,55.03,55.52,28596.0
2016-08-10 09:40:00,55.51,55.59,55.43,55.5,35295.0,55.51,55.59,55.43,55.5,35295.0
2016-08-10 09:50:00,55.51,55.53,55.48,55.5,41820.0,55.51,55.53,55.48,55.5,41820.0
2016-08-10 10:00:00,55.5,55.67,55.5,55.66,16945.0,55.5,55.67,55.5,55.66,16945.0
2016-08-10 10:10:00,55.66,55.71,55.66,55.69,12644.0,55.66,55.71,55.66,55.69,12644.0
2016-08-10 10:20:00,55.69,55.74,55.69,55.7,7600.0,55.69,55.74,55.69,55.7,7600.0
2016-08-10 10:30:00,55.69,55.7,55.64,55.66,7192.0,55.69,55.7,55.64,55.66,7192.0
2016-08-10 10:40:00,55.66,55.7,55.64,55.65,5499.0,55.66,55.7,55.64,55.65,5499.0
2016-08-10 10:50:00,55.65,55.7,55.65,55.69,6423.0,55.65,55.7,55.65,55.69,6423.0
2016-08-10 11:00:00,55.69,55.76,55.69,55.73,15100.0,55.69,55.76,55.69,55.73,15100.0
2016-08-10 11:10:00,55.72,55.72,55.62,55.62,9460.0,55.72,55.72,55.62,55.62,9460.0
2016-08-10 11:20:00,55.62,55.64,55.59,55.64,11694.0,55.62,55.64,55.59,55.64,11694.0
2016-08-10 11:30:00,55.63,55.64,55.6,55.62,5000.0,55.63,55.64,55.6,55.62,5000.0
2016-08-10 11:40:00,55.62,55.62,55.54,55.55,10300.0,55.62,55.62,55.54,55.55,10300.0
2016-08-10 11:50:00,55.57,55.61,55.56,55.56,4100.0,55.57,55.61,55.56,55.56,4100.0
2016-08-10 12:00:00,55.57,55.74,55.57,55.74,6200.0,55.57,55.74,55.57,55.74,6200.0
2016-08-10 12:10:00,55.74,55.75,55.7,55.7,8522.0,55.74,55.75,55.7,55.7,8522.0
2016-08-10 12:20:00,55.7,55.71,55.66,55.66,3400.0,55.7,55.71,55.66,55.66,3400.0
2016-08-10 12:30:00,55.67,55.71,55.67,55.71,4000.0,55.67,55.71,55.67,55.71,4000.0
2016-08-10 12:40:00,55.71,55.76,55.71,55.74,14100.0,55.71,55.76,55.71,55.74,14100.0
2016-08-10 12:50:00,55.75,55.76,55.71,55.75,8440.0,55.75,55.76,55.71,55.75,8440.0
2016-08-10 13:00:00,55.75,55.76,55.74,55.75,8081.0,55.75,55.76,55.74,55.75,8081.0
2016-08-10 13:10:00,55.75,55.75,55.65,55.67,6545.0,55.75,55.75,55.65,55.67,6545.0
2016-08-10 13:20:00,55.67,55.7,55.67,55.69,5986.0,55.67,55.7,55.67,55.69,5986.0
2016-08-10 13:30:00,55.69,55.76,55.68,55.76,9837.0,55.69,55.76,55.68,55.76,9837.0
2016-08-10 13:40:00,55.76,55.76,55.72,55.72,20119.0,55.76,55.76,55.72,55.72,20119.0
2016-08-10 13:50:00,55.72,55.75,55.72,55.75,5880.0,55.72,55.75,55.72,55.75,5880.0
2016-08-10 14:00:00,55.75,55.79,55.68,55.69,24922.0,55.75,55.79,55.68,55.69,24922.0
2016-08-10 14:10:00,55.69,55.7,55.62,55.62,14064.0,55.69,55.7,55.62,55.62,14064.0
2016-08-10 14:20:00,55.62,55.62,55.58,55.59,10010.0,55.62,55.62,55.58,55.59,10010.0
2016-08-10 14:30:00,55.59,55.62,55.58,55.61,7259.0,55.59,55.62,55.58,55.61,7259.0
2016-08-10 14:40:00,55.61,55.68,55.61,55.68,4700.0,55.61,55.68,55.61,55.68,4700.0
2016-08-10 14:50:00,55.68,55.68,55.62,55.63,9540.0,55.68,55.68,55.62,55.63,9540.0
2016-08-10 15:00:00,55.63,55.65,55.62,55.65,6592.0,55.63,55.65,55.62,55.65,6592.0
2016-08-10 15:10:00,55.65,55.72,55.64,55.72,11932.0,55.65,55.72,55.64,55.72,11932.0
2016-08-10 15:20:00,55.71,55.75,55.71,55.71,11570.0,55.71,55.75,55.71,55.71,11570.0
2016-08-10 15:30:00,55.71,55.71,55.7,55.7,13298.0,55.71,55.71,55.7,55.7,13298.0
2016-08-10 15:40:00,55.7,55.71,55.69,55.7,13030.0,55.7,55.71,55.69,55.7,13030.0
2016-08-10 15:50:00,55.7,55.76,55.7,55.74,111243.0,55.7,55.76,55.7,55.74,111243.0
2016-08-11 09:30:00,55.87,55.94,55.65,55.88,19226.0,55.87,55.94,55.65,55.88,19226.0
2016-08-11 09:40:00,55.88,55.93,55.84,55.85,7804.0,55.88,55.93,55.84,55.85,7804.0
2016-08-11 09:50:00,55.85,55.87,55.71,55.72,11000.0,55.85,55.87,55.71,55.72,11000.0
2016-08-11 10:00:00,55.7,55.74,55.65,55.68,12800.0,55.7,55.74,55.65,55.68,12800.0
2016-08-11 10:10:00,55.69,55.69,55.59,55.66,3657.0,55.69,55.69,55.59,55.66,3657.0
2016-08-11 10:20:00,55.66,55.66,55.62,55.63,2501.0,55.66,55.66,55.62,55.63,2501.0
2016-08-11 10:30:00,55.63,55.75,55.63,55.75,3027.0,55.63,55.75,55.63,55.75,3027.0
2016-08-11 10:40:00,55.72,55.76,55.72,55.73,3700.0,55.72,55.76,55.72,55.73,3700.0
2016-08-11 10:50:00,55.7,55.74,55.7,55.74,2800.0,55.7,55.74,55.7,55.74,2800.0
2016-08-11 11:00:00,55.74,55.78,55.72,55.78,8383.0,55.74,55.78,55.72,55.78,8383.0
2016-08-11 11:10:00,55.78,55.78,55.74,55.75,1072.0,55.78,55.78,55.74,55.75,1072.0
2016-08-11 11:20:00,55.75,55.75,55.72,55.73,2300.0,55.75,55.75,55.72,55.73,2300.0
2016-08-11 11:30:00,55.72,55.78,55.72,55.78,9700.0,55.72,55.78,55.72,55.78,9700.0
2016-08-11 11:40:00,55.78,55.79,55.77,55.78,7462.0,55.78,55.79,55.77,55.78,7462.0
2016-08-11 11:50:00,55.79,55.8,55.77,55.8,9674.0,55.79,55.8,55.77,55.8,9674.0
2016-08-11 12:00:00,55.81,55.86,55.79,55.85,4486.0,55.81,55.86,55.79,55.85,4486.0
2016-08-11 12:10:00,55.85,55.86,55.83,55.85,5007.0,55.85,55.86,55.83,55.85,5007.0
2016-08-11 12:20:00,55.85,55.89,55.84,55.85,1832.0,55.85,55.89,55.84,55.85,1832.0
2016-08-11 12:30:00,55.84,55.87,55.84,55.87,2600.0,55.84,55.87,55.84,55.87,2600.0
2016-08-11 12:40:00,55.85,55.86,55.84,55.85,1241.0,55.85,55.86,55.84,55.85,1241.0
2016-08-11 12:50:00,55.85,55.85,55.82,55.82,21748.0,55.85,55.85,55.82,55.82,21748.0
2016-08-11 13:00:00,55.82,55.83,55.79,55.79,16854.0,55.82,55.83,55.79,55.79,16854.0
2016-08-11 13:10:00,55.79,55.8,55.79,55.79,1900.0,55.79,55.8,55.79,55.79,1900.0
2016-08-11 13:20:00,55.8,55.8,55.78,55.78,3154.0,55.8,55.8,55.78,55.78,3154.0
2016-08-11 13:30:00,55.78,55.79,55.76,55.77,5548.0,55.78,55.79,55.76,55.77,5548.0
2016-08-11 13:40:00,55.78,55.8,55.78,55.8,2900.0,55.78,55.8,55.78,55.8,2900.0
2016-08-11 13:50:00,55.79,55.81,55.76,55.78,11962.0,55.79,55.81,55.76,55.78,11962.0
2016-08-11 14:00:00,55.78,55.8,55.77,55.8,5987.0,55.78,55.8,55.77,55.8,5987.0
2016-08-11 14:10:00,55.8,55.81,55.79,55.79,8926.0,55.8,55.81,55.79,55.79,8926.0
2016-08-11 14:20:00,55.8,55.81,55.79,55.81,5175.0,55.8,55.81,55.79,55.81,5175.0
2016-08-11 14:30:00,55.81,55.81,55.79,55.8,7670.0,55.81,55.81,55.79,55.8,7670.0
2016-08-11 14:40:00,55.8,55.82,55.8,55.8,4984.0,55.8,55.82,55.8,55.8,4984.0
2016-08-11 14:50:00,55.81,55.84,55.81,55.82,6418.0,55.81,55.84,55.81,55.82,6418.0
2016-08-11 15:00:00,55.82,55.83,55.82,55.83,1922.0,55.82,55.83,55.82,55.83,1922.0
2016-08-11 15:10:00,55.84,55.84,55.82,55.83,4099.0,55.84,55.84,55.82,55.83,4099.0
2016-08-11 15:20:00,55.83,55.86,55.83,55.86,6501.0,55.83,55.86,55.83,55.86,6501.0
2016-08-11 15:30:00,55.85,55.88,55.85,55.88,5532.0,55.85,55.88,55.85,55.88,5532.0
2016-08-11 15:40:00,55.88,55.88,55.87,55.87,8503.0,55.88,55.88,55.87,55.87,8503.0
2016-08-11 15:50:00,55.88,55.91,55.86,55.87,50178.0,55.88,55.91,55.86,55.87,50178.0
2016-08-12 09:30:00,55.87,55.95,55.6,55.63,7674.0,55.87,55.95,55.6,55.63,7674.0
2016-08-12 09:40:00,55.65,55.74,55.64,55.74,6119.0,55.65,55.74,55.64,55.74,6119.0
2016-08-12 09:50:00,55.71,55.8,55.7,55.78,3100.0,55.71,55.8,55.7,55.78,3100.0
2016-08-12 10:00:00,55.79,55.82,55.73,55.77,8521.0,55.79,55.82,55.73,55.77,8521.0
2016-08-12 10:10:00,55.77,55.82,55.76,55.79,8501.0,55.77,55.82,55.76,55.79,8501.0
2016-08-12 10:20:00,55.78,55.8,55.75,55.77,5997.0,55.78,55.8,55.75,55.77,5997.0
2016-08-12 10:30:00,55.78,55.84,55.78,55.84,4800.0,55.78,55.84,55.78,55.84,4800.0
2016-08-12 10:40:00,55.83,55.83,55.78,55.78,13412.0,55.83,55.83,55.78,55.78,13412.0
2016-08-12 10:50:00,55.79,55.83,55.78,55.83,7158.0,55.79,55.83,55.78,55.83,7158.0
2016-08-12 11:00:00,55.83,55.85,55.82,55.84,2700.0,55.83,55.85,55.82,55.84,2700.0
2016-08-12 11:10:00,55.82,55.86,55.82,55.86,3850.0,55.82,55.86,55.82,55.86,3850.0
2016-08-12 11:20:00,55.85,55.89,55.85,55.89,3971.0,55.85,55.89,55.85,55.89,3971.0
2016-08-12 11:30:00,55.9,55.9,55.83,55.83,3100.0,55.9,55.9,55.83,55.83,3100.0
2016-08-12 11:40:00,55.8,55.8,55.78,55.79,2090.0,55.8,55.8,55.78,55.79,2090.0
2016-08-12 11:50:00,55.79,55.83,55.78,55.83,6485.0,55.79,55.83,55.78,55.83,6485.0
2016-08-12 12:00:00,55.83,55.87,55.8,55.8,4687.0,55.83,55.87,55.8,55.8,4687.0
2016-08-12 12:10:00,55.8,55.8,55.74,55.76,5200.0,55.8,55.8,55.74,55.76,5200.0
2016-08-12 12:20:00,55.75,55.76,55.72,55.73,5700.0,55.75,55.76,55.72,55.73,5700.0
2016-08-12 12:30:00,55.72,55.78,55.72,55.76,3675.0,55.72,55.78,55.72,55.76,3675.0
2016-08-12 12:40:00,55.77,55.81,55.76,55.81,3924.0,55.77,55.81,55.76,55.81,3924.0
2016-08-12 12:50:00,55.8,55.8,55.76,55.78,4149.0,55.8,55.8,55.76,55.78,4149.0
2016-08-12 13:00:00,55.77,55.78,55.68,55.68,6365.0,55.77,55.78,55.68,55.68,6365.0
2016-08-12 13:10:00,55.68,55.73,55.67,55.7,2403.0,55.68,55.73,55.67,55.7,2403.0
2016-08-12 13:20:00,55.7,55.72,55.68,55.68,4150.0,55.7,55.72,55.68,55.68,4150.0
2016-08-12 13:30:00,55.68,55.74,55.65,55.73,11336.0,55.68,55.74,55.65,55.73,11336.0
2016-08-12 13:40:00,55.74,55.8,55.74,55.78,2900.0,55.74,55.8,55.74,55.78,2900.0
2016-08-12 13:50:00,55.79,55.81,55.79,55.8,3140.0,55.79,55.81,55.79,55.8,3140.0
2016-08-12 14:00:00,55.8,55.84,55.79,55.83,5300.0,55.8,55.84,55.79,55.83,5300.0
2016-08-12 14:10:00,55.82,55.82,55.8,55.82,1829.0,55.82,55.82,55.8,55.82,1829.0
2016-08-12 14:20:00,55.82,55.83,55.8,55.83,4949.0,55.82,55.83,55.8,55.83,4949.0
2016-08-12 14:30:00,55.84,55.85,55.8,55.81,25553.0,55.84,55.85,55.8,55.81,25553.0
2016-08-12 14:40:00,55.81,55.81,55.78,55.79,6929.0,55.81,55.81,55.78,55.79,6929.0
2016-08-12 14:50:00,55.78,55.78,55.74,55.76,6172.0,55.78,55.78,55.74,55.76,6172.0
2016-08-12 15:00:00,55.76,55.76,55.73,55.73,6046.0,55.76,55.76,55.73,55.73,6046.0
2016-08-12 15:10:00,55.73,55.75,55.73,55.75,4684.0,55.73,55.75,55.73,55.75,4684.0
2016-08-12 15:20:00,55.74,55.75,55.73,55.74,4765.0,55.74,55.75,55.73,55.74,4765.0
2016-08-12 15:30:00,55.75,55.76,55.74,55.76,48647.0,55.75,55.76,55.74,55.76,48647.0
2016-08-12 15:40:00,55.76,55.77,55.75,55.76,19343.0,55.76,55.77,55.75,55.76,19343.0
2016-08-12 15:50:00,55.75,55.76,55.74,55.74,60813.0,55.75,55.76,55.74,55.74,60813.0
2016-08-15 09:30:00,55.85,56.04,55.44,56.02,23968.0,55.85,56.04,55.44,56.02,23968.0
2016-08-15 09:40:00,56.0,56.1,55.98,56.05,18617.0,56.0,56.1,55.98,56.05,18617.0
2016-08-15 09:50:00,56.08,56.08,56.01,56.05,43096.0,56.08,56.08,56.01,56.05,43096.0
2016-08-15 10:00:00,56.06,56.16,56.05,56.13,41432.0,56.06,56.16,56.05,56.13,41432.0
2016-08-15 10:10:00,56.13,56.13,56.02,56.09,23456.0,56.13,56.13,56.02,56.09,23456.0
2016-08-15 10:20:00,56.1,56.19,56.1,56.19,4800.0,56.1,56.19,56.1,56.19,4800.0
2016-08-15 10:30:00,56.19,56.22,56.16,56.19,4416.0,56.19,56.22,56.16,56.19,4416.0
2016-08-15 10:40:00,56.2,56.21,56.17,56.2,3785.0,56.2,56.21,56.17,56.2,3785.0
2016-08-15 10:50:00,56.19,56.19,56.16,56.18,4800.0,56.19,56.19,56.16,56.18,4800.0
2016-08-15 11:00:00,56.18,56.27,56.18,56.24,7814.0,56.18,56.27,56.18,56.24,7814.0
2016-08-15 11:10:00,56.22,56.22,56.18,56.22,4212.0,56.22,56.22,56.18,56.22,4212.0
2016-08-15 11:20:00,56.21,56.23,56.21,56.21,4524.0,56.21,56.23,56.21,56.21,4524.0
2016-08-15 11:30:00,56.22,56.22,56.19,56.21,4445.0,56.22,56.22,56.19,56.21,4445.0
2016-08-15 11:40:00,56.22,56.23,56.2,56.2,4459.0,56.22,56.23,56.2,56.2,4459.0
2016-08-15 11:50:00,56.2,56.22,56.19,56.19,4496.0,56.2,56.22,56.19,56.19,4496.0
2016-08-15 12:00:00,56.19,56.23,56.17,56.23,7500.0,56.19,56.23,56.17,56.23,7500.0
2016-08-15 12:10:00,56.23,56.28,56.22,56.27,8980.0,56.23,56.28,56.22,56.27,8980.0
2016-08-15 12:20:00,56.27,56.29,56.26,56.26,4790.0,56.27,56.29,56.26,56.26,4790.0
2016-08-15 12:30:00,56.27,56.28,56.22,56.22,17296.0,56.27,56.28,56.22,56.22,17296.0
2016-08-15 12:40:00,56.22,56.22,56.19,56.19,4559.0,56.22,56.22,56.19,56.19,4559.0
2016-08-15 12:50:00,56.19,56.19,56.13,56.13,6449.0,56.19,56.19,56.13,56.13,6449.0
2016-08-15 13:00:00,56.14,56.14,56.06,56.06,12182.0,56.14,56.14,56.06,56.06,12182.0
2016-08-15 13:10:00,56.06,56.07,56.03,56.05,49856.0,56.06,56.07,56.03,56.05,49856.0
2016-08-15 13:20:00,56.04,56.09,56.0,56.07,29513.0,56.04,56.09,56.0,56.07,29513.0
2016-08-15 13:30:00,56.08,56.11,56.06,56.11,14952.0,56.08,56.11,56.06,56.11,14952.0
2016-08-15 13:40:00,56.1,56.11,56.09,56.1,8197.0,56.1,56.11,56.09,56.1,8197.0
2016-08-15 13:50:00,56.1,56.11,56.07,56.07,4200.0,56.1,56.11,56.07,56.07,4200.0
2016-08-15 14:00:00,56.07,56.08,56.05,56.05,7386.0,56.07,56.08,56.05,56.05,7386.0
2016-08-15 14:10:00,56.04,56.05,56.02,56.04,4399.0,56.04,56.05,56.02,56.04,4399.0
2016-08-15 14:20:00,56.04,56.08,56.04,56.08,6648.0,56.04,56.08,56.04,56.08,6648.0
2016-08-15 14:30:00,56.07,56.1,56.06,56.09,7000.0,56.07,56.1,56.06,56.09,7000.0
2016-08-15 14:40:00,56.09,56.1,56.08,56.09,4000.0,56.09,56.1,56.08,56.09,4000.0
2016-08-15 14:50:00,56.1,56.11,56.09,56.11,2648.0,56.1,56.11,56.09,56.11,2648.0
2016-08-15 15:00:00,56.11,56.11,56.08,56.1,10986.0,56.11,56.11,56.08,56.1,10986.0
2016-08-15 15:10:00,56.09,56.1,56.08,56.08,6820.0,56.09,56.1,56.08,56.08,6820.0
2016-08-15 15:20:00,56.08,56.08,56.0,56.03,23897.0,56.08,56.08,56.0,56.03,23897.0
2016-08-15 15:30:00,56.04,56.07,56.03,56.07,34290.0,56.04,56.07,56.03,56.07,34290.0
2016-08-15 15:40:00,56.07,56.09,56.0,56.0,36895.0,56.07,56.09,56.0,56.0,36895.0
2016-08-15 15:50:00,56.01,56.1,56.0,56.05,145577.0,56.01,56.1,56.0,56.05,145577.0
2016-08-16 09:30:00,56.0,56.2,55.75,55.85,14767.0,56.0,56.2,55.75,55.85,14767.0
2016-08-16 09:40:00,55.84,55.97,55.84,55.94,18440.0,55.84,55.97,55.84,55.94,18440.0
2016-08-16 09:50:00,55.95,56.11,55.94,56.06,82971.0,55.95,56.11,55.94,56.06,82971.0
2016-08-16 10:00:00,56.06,56.06,55.98,55.98,22963.0,56.06,56.06,55.98,55.98,22963.0
2016-08-16 10:10:00,55.99,56.02,55.99,55.99,13043.0,55.99,56.02,55.99,55.99,13043.0
2016-08-16 10:20:00,55.98,55.98,55.94,55.96,11803.0,55.98,55.98,55.94,55.96,11803.0
2016-08-16 10:30:00,55.97,55.98,55.93,55.96,11476.0,55.97,55.98,55.93,55.96,11476.0
2016-08-16 10:40:00,55.96,55.97,55.93,55.94,9967.0,55.96,55.97,55.93,55.94,9967.0
2016-08-16 10:50:00,55.94,55.97,55.91,55.97,11049.0,55.94,55.97,55.91,55.97,11049.0
2016-08-16 11:00:00,55.97,55.97,55.87,55.88,6657.0,55.97,55.97,55.87,55.88,6657.0
2016-08-16 11:10:00,55.89,55.95,55.88,55.95,19261.0,55.89,55.95,55.88,55.95,19261.0
2016-08-16 11:20:00,55.94,56.01,55.94,55.95,28181.0,55.94,56.01,55.94,55.95,28181.0
2016-08-16 11:30:00,55.95,55.96,55.89,55.94,26098.0,55.95,55.96,55.89,55.94,26098.0
2016-08-16 11:40:00,55.94,55.98,55.93,55.98,8796.0,55.94,55.98,55.93,55.98,8796.0
2016-08-16 11:50:00,55.99,56.0,55.97,55.98,5697.0,55.99,56.0,55.97,55.98,5697.0
2016-08-16 12:00:00,55.98,55.98,55.91,55.97,14358.0,55.98,55.98,55.91,55.97,14358.0
2016-08-16 12:10:00,55.97,55.97,55.9,55.91,4513.0,55.97,55.97,55.9,55.91,4513.0
2016-08-16 12:20:00,55.9,55.92,55.88,55.9,9114.0,55.9,55.92,55.88,55.9,9114.0
2016-08-16 12:30:00,55.91,55.91,55.9,55.9,2600.0,55.91,55.91,55.9,55.9,2600.0
2016-08-16 12:40:00,55.91,55.96,55.9,55.94,13646.0,55.91,55.96,55.9,55.94,13646.0
2016-08-16 12:50:00,55.95,56.0,55.92,56.0,9057.0,55.95,56.0,55.92,56.0,9057.0
2016-08-16 13:00:00,56.0,56.01,55.97,56.0,6532.0,56.0,56.01,55.97,56.0,6532.0
2016-08-16 13:10:00,56.0,56.0,55.98,55.98,3541.0,56.0,56.0,55.98,55.98,3541.0
2016-08-16 13:20:00,55.98,55.99,55.94,55.97,7138.0,55.98,55.99,55.94,55.97,7138.0
2016-08-16 13:30:00,55.97,55.98,55.96,55.98,3492.0,55.97,55.98,55.96,55.98,3492.0
2016-08-16 13:40:00,55.98,56.01,55.97,56.01,8791.0,55.98,56.01,55.97,56.01,8791.0
2016-08-16 13:50:00,56.01,56.02,55.98,56.0,7143.0,56.01,56.02,55.98,56.0,7143.0
2016-08-16 14:00:00,56.0,56.01,55.99,56.0,3600.0,56.0,56.01,55.99,56.0,3600.0
2016-08-16 14:10:00,56.0,56.01,55.95,55.95,9129.0,56.0,56.01,55.95,55.95,9129.0
2016-08-16 14:20:00,55.95,55.97,55.94,55.96,7965.0,55.95,55.97,55.94,55.96,7965.0
2016-08-16 14:30:00,55.95,55.98,55.94,55.98,7520.0,55.95,55.98,55.94,55.98,7520.0
2016-08-16 14:40:00,55.98,56.01,55.94,55.98,9829.0,55.98,56.01,55.94,55.98,9829.0
2016-08-16 14:50:00,55.99,55.99,55.97,55.98,6189.0,55.99,55.99,55.97,55.98,6189.0
2016-08-16 15:00:00,55.99,55.99,55.98,55.99,1100.0,55.99,55.99,55.98,55.99,1100.0
2016-08-16 15:10:00,55.99,56.01,55.98,55.98,10657.0,55.99,56.01,55.98,55.98,10657.0
2016-08-16 15:20:00,55.99,56.05,55.99,56.03,20762.0,55.99,56.05,55.99,56.03,20762.0
2016-08-16 15:30:00,56.03,56.04,56.0,56.02,18108.0,56.03,56.04,56.0,56.02,18108.0
2016-08-16 15:40:00,56.02,56.05,56.01,56.02,27558.0,56.02,56.05,56.01,56.02,27558.0
2016-08-16 15:50:00,56.01,56.01,55.85,55.86,65088.0,56.01,56.01,55.85,55.86,65088.0
2016-08-17 09:30:00,55.87,56.06,55.57,55.67,18441.0,55.87,56.06,55.57,55.67,18441.0
2016-08-17 09:40:00,55.67,55.9,55.65,55.8,16823.0,55.67,55.9,55.65,55.8,16823.0
2016-08-17 09:50:00,55.8,55.8,55.69,55.69,13546.0,55.8,55.8,55.69,55.69,13546.0
2016-08-17 10:00:00,55.69,55.76,55.64,55.74,10586.0,55.69,55.76,55.64,55.74,10586.0
2016-08-17 10:10:00,55.73,55.8,55.72,55.74,15500.0,55.73,55.8,55.72,55.74,15500.0
2016-08-17 10:20:00,55.73,55.78,55.71,55.73,12200.0,55.73,55.78,55.71,55.73,12200.0
2016-08-17 10:30:00,55.74,55.76,55.67,55.69,17066.0,55.74,55.76,55.67,55.69,17066.0
2016-08-17 10:40:00,55.68,55.71,55.66,55.68,35241.0,55.68,55.71,55.66,55.68,35241.0
2016-08-17 10:50:00,55.67,55.68,55.64,55.67,9600.0,55.67,55.68,55.64,55.67,9600.0
2016-08-17 11:00:00,55.67,55.72,55.65,55.66,16930.0,55.67,55.72,55.65,55.66,16930.0
2016-08-17 11:10:00,55.65,55.68,55.63,55.65,13464.0,55.65,55.68,55.63,55.65,13464.0
2016-08-17 11:20:00,55.64,55.65,55.62,55.63,15025.0,55.64,55.65,55.62,55.63,15025.0
2016-08-17 11:30:00,55.63,55.64,55.6,55.64,15923.0,55.63,55.64,55.6,55.64,15923.0
2016-08-17 11:40:00,55.64,55.64,55.57,55.57,8085.0,55.64,55.64,55.57,55.57,8085.0
2016-08-17 11:50:00,55.57,55.59,55.55,55.59,9313.0,55.57,55.59,55.55,55.59,9313.0
2016-08-17 12:00:00,55.59,55.62,55.58,55.6,8203.0,55.59,55.62,55.58,55.6,8203.0
2016-08-17 12:10:00,55.6,55.6,55.53,55.54,5527.0,55.6,55.6,55.53,55.54,5527.0
2016-08-17 12:20:00,55.53,55.6,55.53,55.58,19400.0,55.53,55.6,55.53,55.58,19400.0
2016-08-17 12:30:00,55.58,55.62,55.58,55.62,6865.0,55.58,55.62,55.58,55.62,6865.0
2016-08-17 12:40:00,55.61,55.7,55.6,55.69,57137.0,55.61,55.7,55.6,55.69,57137.0
2016-08-17 12:50:00,55.7,55.74,55.69,55.7,13756.0,55.7,55.74,55.69,55.7,13756.0
2016-08-17 13:00:00,55.7,55.77,55.7,55.76,14489.0,55.7,55.77,55.7,55.76,14489.0
2016-08-17 13:10:00,55.76,55.77,55.75,55.76,10377.0,55.76,55.77,55.75,55.76,10377.0
2016-08-17 13:20:00,55.76,55.76,55.72,55.73,13996.0,55.76,55.76,55.72,55.73,13996.0
2016-08-17 13:30:00,55.72,55.84,55.72,55.81,11334.0,55.72,55.84,55.72,55.81,11334.0
2016-08-17 13:40:00,55.84,55.89,55.81,55.81,9100.0,55.84,55.89,55.81,55.81,9100.0
2016-08-17 13:50:00,55.81,55.82,55.77,55.77,7744.0,55.81,55.82,55.77,55.77,7744.0
2016-08-17 14:00:00,55.77,55.87,55.66,55.86,18126.0,55.77,55.87,55.66,55.86,18126.0
2016-08-17 14:10:00,55.86,55.98,55.86,55.98,17936.0,55.86,55.98,55.86,55.98,17936.0
2016-08-17 14:20:00,55.98,56.0,55.87,55.87,35366.0,55.98,56.0,55.87,55.87,35366.0
2016-08-17 14:30:00,55.86,55.9,55.82,55.9,24308.0,55.86,55.9,55.82,55.9,24308.0
2016-08-17 14:40:00,55.89,55.9,55.87,55.9,37330.0,55.89,55.9,55.87,55.9,37330.0
2016-08-17 14:50:00,55.9,55.9,55.84,55.9,17610.0,55.9,55.9,55.84,55.9,17610.0
2016-08-17 15:00:00,55.89,55.9,55.77,55.78,23259.0,55.89,55.9,55.77,55.78,23259.0
2016-08-17 15:10:00,55.78,55.8,55.78,55.8,17177.0,55.78,55.8,55.78,55.8,17177.0
2016-08-17 15:20:00,55.8,55.89,55.8,55.88,52779.0,55.8,55.89,55.8,55.88,52779.0
2016-08-17 15:30:00,55.88,55.9,55.85,55.89,51059.0,55.88,55.9,55.85,55.89,51059.0
2016-08-17 15:40:00,55.9,55.93,55.89,55.92,84515.0,55.9,55.93,55.89,55.92,84515.0
2016-08-17 15:50:00,55.92,55.93,55.86,55.9,180664.0,55.92,55.93,55.86,55.9,180664.0
2016-08-18 09:30:00,57.75,58.0,57.15,57.8,114183.0,57.75,58.0,57.15,57.8,114183.0
2016-08-18 09:40:00,57.79,58.15,57.53,57.88,99546.0,57.79,58.15,57.53,57.88,99546.0
2016-08-18 09:50:00,57.9,58.06,57.71,57.71,88819.0,57.9,58.06,57.71,57.71,88819.0
2016-08-18 10:00:00,57.71,58.09,57.69,57.95,76314.0,57.71,58.09,57.69,57.95,76314.0
2016-08-18 10:10:00,57.96,58.03,57.91,58.0,58920.0,57.96,58.03,57.91,58.0,58920.0
2016-08-18 10:20:00,58.0,58.14,57.99,58.13,37867.0,58.0,58.14,57.99,58.13,37867.0
2016-08-18 10:30:00,58.13,58.28,58.11,58.27,40999.0,58.13,58.28,58.11,58.27,40999.0
2016-08-18 10:40:00,58.26,58.31,58.18,58.2,29363.0,58.26,58.31,58.18,58.2,29363.0
2016-08-18 10:50:00,58.22,58.34,58.16,58.34,20163.0,58.22,58.34,58.16,58.34,20163.0
2016-08-18 11:00:00,58.33,58.35,58.28,58.28,25434.0,58.33,58.35,58.28,58.28,25434.0
2016-08-18 11:10:00,58.29,58.29,58.22,58.27,26916.0,58.29,58.29,58.22,58.27,26916.0
2016-08-18 11:20:00,58.28,58.42,58.23,58.41,28289.0,58.28,58.42,58.23,58.41,28289.0
2016-08-18 11:30:00,58.39,58.47,58.38,58.38,26061.0,58.39,58.47,58.38,58.38,26061.0
2016-08-18 11:40:00,58.38,58.46,58.36,58.46,12932.0,58.38,58.46,58.36,58.46,12932.0
2016-08-18 11:50:00,58.46,58.46,58.41,58.46,18695.0,58.46,58.46,58.41,58.46,18695.0
2016-08-18 12:00:00,58.45,58.46,58.31,58.37,19570.0,58.45,58.46,58.31,58.37,19570.0
2016-08-18 12:10:00,58.37,58.43,58.36,58.43,15728.0,58.37,58.43,58.36,58.43,15728.0
2016-08-18 12:20:00,58.42,58.45,58.41,58.43,9975.0,58.42,58.45,58.41,58.43,9975.0
2016-08-18 12:30:00,58.42,58.42,58.31,58.36,17443.0,58.42,58.42,58.31,58.36,17443.0
2016-08-18 12:40:00,58.37,58.49,58.37,58.48,26080.0,58.37,58.49,58.37,58.48,26080.0
2016-08-18 12:50:00,58.49,58.54,58.46,58.48,23416.0,58.49,58.54,58.46,58.48,23416.0
2016-08-18 13:00:00,58.47,58.54,58.47,58.54,17071.0,58.47,58.54,58.47,58.54,17071.0
2016-08-18 13:10:00,58.54,58.6,58.51,58.51,15905.0,58.54,58.6,58.51,58.51,15905.0
2016-08-18 13:20:00,58.52,58.61,58.52,58.61,13811.0,58.52,58.61,58.52,58.61,13811.0
2016-08-18 13:30:00,58.6,58.67,58.6,58.64,13673.0,58.6,58.67,58.6,58.64,13673.0
2016-08-18 13:40:00,58.65,58.69,58.59,58.6,13635.0,58.65,58.69,58.59,58.6,13635.0
2016-08-18 13:50:00,58.6,58.61,58.51,58.52,21315.0,58.6,58.61,58.51,58.52,21315.0
2016-08-18 14:00:00,58.53,58.63,58.52,58.59,17037.0,58.53,58.63,58.52,58.59,17037.0
2016-08-18 14:10:00,58.59,58.61,58.52,58.53,17390.0,58.59,58.61,58.52,58.53,17390.0
2016-08-18 14:20:00,58.53,58.55,58.51,58.53,22341.0,58.53,58.55,58.51,58.53,22341.0
2016-08-18 14:30:00,58.54,58.57,58.52,58.55,17678.0,58.54,58.57,58.52,58.55,17678.0
2016-08-18 14:40:00,58.56,58.56,58.52,58.53,16959.0,58.56,58.56,58.52,58.53,16959.0
2016-08-18 14:50:00,58.54,58.56,58.52,58.54,13938.0,58.54,58.56,58.52,58.54,13938.0
2016-08-18 15:00:00,58.55,58.58,58.54,58.58,9890.0,58.55,58.58,58.54,58.58,9890.0
2016-08-18 15:10:00,58.58,58.58,58.5,58.54,25332.0,58.58,58.58,58.5,58.54,25332.0
2016-08-18 15:20:00,58.54,58.56,58.52,58.53,15520.0,58.54,58.56,58.52,58.53,15520.0
2016-08-18 15:30:00,58.53,58.53,58.47,58.47,33449.0,58.53,58.53,58.47,58.47,33449.0
2016-08-18 15:40:00,58.47,58.52,58.44,58.44,56259.0,58.47,58.52,58.44,58.44,56259.0
2016-08-18 15:50:00,58.44,58.51,58.41,58.51,98112.0,58.44,58.51,58.41,58.51,98112.0
2016-08-19 09:30:00,58.5,58.67,58.26,58.26,54361.0,58.5,58.67,58.26,58.26,54361.0
2016-08-19 09:40:00,58.25,58.26,57.98,58.01,62466.0,58.25,58.26,57.98,58.01,62466.0
2016-08-19 09:50:00,58.01,58.25,58.01,58.15,35267.0,58.01,58.25,58.01,58.15,35267.0
2016-08-19 10:00:00,58.16,58.19,58.04,58.08,44300.0,58.16,58.19,58.04,58.08,44300.0
2016-08-19 10:10:00,58.09,58.27,58.01,58.27,28868.0,58.09,58.27,58.01,58.27,28868.0
2016-08-19 10:20:00,58.27,58.37,58.25,58.37,44874.0,58.27,58.37,58.25,58.37,44874.0
2016-08-19 10:30:00,58.36,58.37,58.29,58.3,28550.0,58.36,58.37,58.29,58.3,28550.0
2016-08-19 10:40:00,58.3,58.3,58.17,58.18,26978.0,58.3,58.3,58.17,58.18,26978.0
2016-08-19 10:50:00,58.17,58.25,58.13,58.21,29453.0,58.17,58.25,58.13,58.21,29453.0
2016-08-19 11:00:00,58.22,58.23,58.16,58.19,22148.0,58.22,58.23,58.16,58.19,22148.0
2016-08-19 11:10:00,58.2,58.37,58.19,58.3,38369.0,58.2,58.37,58.19,58.3,38369.0
2016-08-19 11:20:00,58.31,58.35,58.3,58.35,21582.0,58.31,58.35,58.3,58.35,21582.0
2016-08-19 11:30:00,58.35,58.42,58.34,58.41,20874.0,58.35,58.42,58.34,58.41,20874.0
2016-08-19 11:40:00,58.41,58.42,58.31,58.32,17245.0,58.41,58.42,58.31,58.32,17245.0
2016-08-19 11:50:00,58.32,58.38,58.31,58.36,14564.0,58.32,58.38,58.31,58.36,14564.0
2016-08-19 12:00:00,58.36,58.42,58.35,58.41,15425.0,58.36,58.42,58.35,58.41,15425.0
2016-08-19 12:10:00,58.41,58.48,58.35,58.36,26252.0,58.41,58.48,58.35,58.36,26252.0
2016-08-19 12:20:00,58.35,58.37,58.3,58.36,28695.0,58.35,58.37,58.3,58.36,28695.0
2016-08-19 12:30:00,58.37,58.4,58.34,58.4,17841.0,58.37,58.4,58.34,58.4,17841.0
2016-08-19 12:40:00,58.4,58.4,58.34,58.36,14600.0,58.4,58.4,58.34,58.36,14600.0
2016-08-19 12:50:00,58.35,58.37,58.32,58.37,13100.0,58.35,58.37,58.32,58.37,13100.0
2016-08-19 13:00:00,58.36,58.36,58.29,58.34,15701.0,58.36,58.36,58.29,58.34,15701.0
2016-08-19 13:10:00,58.34,58.36,58.33,58.33,13488.0,58.34,58.36,58.33,58.33,13488.0
2016-08-19 13:20:00,58.33,58.37,58.32,58.37,12365.0,58.33,58.37,58.32,58.37,12365.0
2016-08-19 13:30:00,58.37,58.37,58.3,58.3,18135.0,58.37,58.37,58.3,58.3,18135.0
2016-08-19 13:40:00,58.31,58.35,58.31,58.34,14486.0,58.31,58.35,58.31,58.34,14486.0
2016-08-19 13:50:00,58.35,58.42,58.35,58.42,11209.0,58.35,58.42,58.35,58.42,11209.0
2016-08-19 14:00:00,58.43,58.46,58.39,58.39,15361.0,58.43,58.46,58.39,58.39,15361.0
2016-08-19 14:10:00,58.39,58.45,58.38,58.45,16735.0,58.39,58.45,58.38,58.45,16735.0
2016-08-19 14:20:00,58.44,58.48,58.42,58.43,19737.0,58.44,58.48,58.42,58.43,19737.0
2016-08-19 14:30:00,58.44,58.55,58.43,58.53,13919.0,58.44,58.55,58.43,58.53,13919.0
2016-08-19 14:40:00,58.54,58.56,58.51,58.52,13516.0,58.54,58.56,58.51,58.52,13516.0
2016-08-19 14:50:00,58.52,58.58,58.51,58.55,15021.0,58.52,58.58,58.51,58.55,15021.0
2016-08-19 15:00:00,58.56,58.58,58.54,58.58,20325.0,58.56,58.58,58.54,58.58,20325.0
2016-08-19 15:10:00,58.58,58.58,58.53,58.53,23363.0,58.58,58.58,58.53,58.53,23363.0
2016-08-19 15:20:00,58.53,58.6,58.51,58.59,19159.0,58.53,58.6,58.51,58.59,19159.0
2016-08-19 15:30:00,58.59,58.59,58.52,58.53,23019.0,58.59,58.59,58.52,58.53,23019.0
2016-08-19 15:40:00,58.53,58.57,58.52,58.57,32164.0,58.53,58.57,58.52,58.57,32164.0
2016-08-19 15:50:00,58.57,58.6,58.56,58.58,81757.0,58.57,58.6,58.56,58.58,81757.0
2016-08-22 09:30:00,58.36,58.56,58.2,58.56,21321.0,58.36,58.56,58.2,58.56,21321.0
2016-08-22 09:40:00,58.57,58.63,58.54,58.54,19934.0,58.57,58.63,58.54,58.54,19934.0
2016-08-22 09:50:00,58.54,58.66,58.5,58.65,10083.0,58.54,58.66,58.5,58.65,10083.0
2016-08-22 10:00:00,58.65,58.67,58.56,58.62,14542.0,58.65,58.67,58.56,58.62,14542.0
2016-08-22 10:10:00,58.63,58.82,58.62,58.78,21805.0,58.63,58.82,58.62,58.78,21805.0
2016-08-22 10:20:00,58.78,58.86,58.78,58.82,9977.0,58.78,58.86,58.78,58.82,9977.0
2016-08-22 10:30:00,58.82,58.87,58.71,58.73,16197.0,58.82,58.87,58.71,58.73,16197.0
2016-08-22 10:40:00,58.73,58.73,58.67,58.73,11167.0,58.73,58.73,58.67,58.73,11167.0
2016-08-22 10:50:00,58.73,58.79,58.7,58.7,12966.0,58.73,58.79,58.7,58.7,12966.0
2016-08-22 11:00:00,58.69,58.71,58.63,58.64,5700.0,58.69,58.71,58.63,58.64,5700.0
2016-08-22 11:10:00,58.63,58.63,58.51,58.51,10400.0,58.63,58.63,58.51,58.51,10400.0
2016-08-22 11:20:00,58.51,58.51,58.43,58.47,8462.0,58.51,58.51,58.43,58.47,8462.0
2016-08-22 11:30:00,58.46,58.52,58.46,58.49,11535.0,58.46,58.52,58.46,58.49,11535.0
2016-08-22 11:40:00,58.48,58.56,58.48,58.55,17733.0,58.48,58.56,58.48,58.55,17733.0
2016-08-22 11:50:00,58.54,58.57,58.49,58.5,7900.0,58.54,58.57,58.49,58.5,7900.0
2016-08-22 12:00:00,58.5,58.58,58.5,58.57,14788.0,58.5,58.58,58.5,58.57,14788.0
2016-08-22 12:10:00,58.56,58.57,58.54,58.54,7319.0,58.56,58.57,58.54,58.54,7319.0
2016-08-22 12:20:00,58.54,58.67,58.53,58.66,10969.0,58.54,58.67,58.53,58.66,10969.0
2016-08-22 12:30:00,58.62,58.63,58.56,58.56,6499.0,58.62,58.63,58.56,58.56,6499.0
2016-08-22 12:40:00,58.56,58.6,58.56,58.59,11146.0,58.56,58.6,58.56,58.59,11146.0
2016-08-22 12:50:00,58.58,58.58,58.54,58.58,5726.0,58.58,58.58,58.54,58.58,5726.0
2016-08-22 13:00:00,58.58,58.64,58.57,58.63,7752.0,58.58,58.64,58.57,58.63,7752.0
2016-08-22 13:10:00,58.64,58.66,58.6,58.61,5751.0,58.64,58.66,58.6,58.61,5751.0
2016-08-22 13:20:00,58.61,58.61,58.45,58.55,27627.0,58.61,58.61,58.45,58.55,27627.0
2016-08-22 13:30:00,58.55,58.56,58.52,58.54,6329.0,58.55,58.56,58.52,58.54,6329.0
2016-08-22 13:40:00,58.54,58.59,58.52,58.57,12413.0,58.54,58.59,58.52,58.57,12413.0
2016-08-22 13:50:00,58.58,58.59,58.54,58.56,10010.0,58.58,58.59,58.54,58.56,10010.0
2016-08-22 14:00:00,58.56,58.66,58.56,58.6,81643.0,58.56,58.66,58.56,58.6,81643.0
2016-08-22 14:10:00,58.62,58.63,58.58,58.59,15597.0,58.62,58.63,58.58,58.59,15597.0
2016-08-22 14:20:00,58.6,58.64,58.59,58.59,7981.0,58.6,58.64,58.59,58.59,7981.0
2016-08-22 14:30:00,58.59,58.6,58.55,58.59,10505.0,58.59,58.6,58.55,58.59,10505.0
2016-08-22 14:40:00,58.59,58.59,58.56,58.57,20696.0,58.59,58.59,58.56,58.57,20696.0
2016-08-22 14:50:00,58.58,58.58,58.53,58.55,13671.0,58.58,58.58,58.53,58.55,13671.0
2016-08-22 15:00:00,58.55,58.59,58.55,58.59,24800.0,58.55,58.59,58.55,58.59,24800.0
2016-08-22 15:10:00,58.59,58.59,58.55,58.58,10700.0,58.59,58.59,58.55,58.58,10700.0
2016-08-22 15:20:00,58.58,58.59,58.54,58.55,21945.0,58.58,58.59,58.54,58.55,21945.0
2016-08-22 15:30:00,58.56,58.57,58.51,58.52,32515.0,58.56,58.57,58.51,58.52,32515.0
2016-08-22 15:40:00,58.51,58.53,58.47,58.48,44448.0,58.51,58.53,58.47,58.48,44448.0
2016-08-22 15:50:00,58.48,58.54,58.47,58.51,84011.0,58.48,58.54,58.47,58.51,84011.0
2016-08-23 09:30:00,58.61,59.0,58.52,58.93,28767.0,58.61,59.0,58.52,58.93,28767.0
2016-08-23 09:40:00,58.93,58.97,58.84,58.92,18688.0,58.93,58.97,58.84,58.92,18688.0
2016-08-23 09:50:00,58.95,58.98,58.91,58.92,9225.0,58.95,58.98,58.91,58.92,9225.0
2016-08-23 10:00:00,58.97,58.99,58.87,58.92,9359.0,58.97,58.99,58.87,58.92,9359.0
2016-08-23 10:10:00,58.9,59.02,58.9,58.92,17907.0,58.9,59.02,58.9,58.92,17907.0
2016-08-23 10:20:00,58.94,59.0,58.94,58.96,13208.0,58.94,59.0,58.94,58.96,13208.0
2016-08-23 10:30:00,58.96,58.99,58.95,58.95,12728.0,58.96,58.99,58.95,58.95,12728.0
2016-08-23 10:40:00,58.94,58.97,58.91,58.94,18709.0,58.94,58.97,58.91,58.94,18709.0
2016-08-23 10:50:00,58.94,58.95,58.91,58.93,7211.0,58.94,58.95,58.91,58.93,7211.0
2016-08-23 11:00:00,58.94,58.95,58.9,58.94,8500.0,58.94,58.95,58.9,58.94,8500.0
2016-08-23 11:10:00,58.93,58.95,58.88,58.92,7600.0,58.93,58.95,58.88,58.92,7600.0
2016-08-23 11:20:00,58.94,58.95,58.91,58.94,8747.0,58.94,58.95,58.91,58.94,8747.0
2016-08-23 11:30:00,58.94,59.0,58.93,59.0,9747.0,58.94,59.0,58.93,59.0,9747.0
2016-08-23 11:40:00,59.0,59.01,58.95,58.99,10650.0,59.0,59.01,58.95,58.99,10650.0
2016-08-23 11:50:00,58.98,58.98,58.94,58.95,6179.0,58.98,58.98,58.94,58.95,6179.0
2016-08-23 12:00:00,58.94,58.94,58.89,58.94,7972.0,58.94,58.94,58.89,58.94,7972.0
2016-08-23 12:10:00,58.93,58.93,58.88,58.9,9574.0,58.93,58.93,58.88,58.9,9574.0
2016-08-23 12:20:00,58.9,58.94,58.89,58.91,6561.0,58.9,58.94,58.89,58.91,6561.0
2016-08-23 12:30:00,58.9,58.94,58.89,58.93,6800.0,58.9,58.94,58.89,58.93,6800.0
2016-08-23 12:40:00,58.93,58.94,58.86,58.87,6220.0,58.93,58.94,58.86,58.87,6220.0
2016-08-23 12:50:00,58.87,58.87,58.81,58.85,35975.0,58.87,58.87,58.81,58.85,35975.0
2016-08-23 13:00:00,58.84,58.88,58.84,58.88,5836.0,58.84,58.88,58.84,58.88,5836.0
2016-08-23 13:10:00,58.87,58.91,58.86,58.88,12138.0,58.87,58.91,58.86,58.88,12138.0
2016-08-23 13:20:00,58.89,58.91,58.85,58.86,16297.0,58.89,58.91,58.85,58.86,16297.0
2016-08-23 13:30:00,58.86,58.91,58.85,58.89,14738.0,58.86,58.91,58.85,58.89,14738.0
2016-08-23 13:40:00,58.89,58.93,58.88,58.93,9620.0,58.89,58.93,58.88,58.93,9620.0
2016-08-23 13:50:00,58.92,58.92,58.9,58.91,12276.0,58.92,58.92,58.9,58.91,12276.0
2016-08-23 14:00:00,58.9,58.93,58.87,58.91,7803.0,58.9,58.93,58.87,58.91,7803.0
2016-08-23 14:10:00,58.91,58.94,58.9,58.92,5973.0,58.91,58.94,58.9,58.92,5973.0
2016-08-23 14:20:00,58.9,58.94,58.9,58.93,7848.0,58.9,58.94,58.9,58.93,7848.0
2016-08-23 14:30:00,58.92,58.92,58.9,58.91,8418.0,58.92,58.92,58.9,58.91,8418.0
2016-08-23 14:40:00,58.91,58.92,58.89,58.92,6664.0,58.91,58.92,58.89,58.92,6664.0
2016-08-23 14:50:00,58.92,58.96,58.91,58.93,9752.0,58.92,58.96,58.91,58.93,9752.0
2016-08-23 15:00:00,58.93,58.99,58.93,58.99,11004.0,58.93,58.99,58.93,58.99,11004.0
2016-08-23 15:10:00,58.99,59.01,58.97,58.97,26219.0,58.99,59.01,58.97,58.97,26219.0
2016-08-23 15:20:00,58.97,59.04,58.97,59.04,14009.0,58.97,59.04,58.97,59.04,14009.0
2016-08-23 15:30:00,59.04,59.04,58.99,59.0,19582.0,59.04,59.04,58.99,59.0,19582.0
2016-08-23 15:40:00,59.0,59.01,58.93,58.98,25436.0,59.0,59.01,58.93,58.98,25436.0
2016-08-23 15:50:00,58.99,59.02,58.92,58.93,83387.0,58.99,59.02,58.92,58.93,83387.0
2016-08-24 09:30:00,58.81,58.94,58.12,58.91,12858.0,58.81,58.94,58.12,58.91,12858.0
2016-08-24 09:40:00,58.9,58.95,58.85,58.85,6700.0,58.9,58.95,58.85,58.85,6700.0
2016-08-24 09:50:00,58.84,58.88,58.81,58.86,5813.0,58.84,58.88,58.81,58.86,5813.0
2016-08-24 10:00:00,58.84,58.97,58.82,58.95,13900.0,58.84,58.97,58.82,58.95,13900.0
2016-08-24 10:10:00,58.94,59.02,58.93,59.02,8877.0,58.94,59.02,58.93,59.02,8877.0
2016-08-24 10:20:00,59.02,59.03,58.88,58.98,24530.0,59.02,59.03,58.88,58.98,24530.0
2016-08-24 10:30:00,58.96,59.03,58.96,59.01,8080.0,58.96,59.03,58.96,59.01,8080.0
2016-08-24 10:40:00,59.01,59.01,58.9,58.93,5800.0,59.01,59.01,58.9,58.93,5800.0
2016-08-24 10:50:00,58.93,58.96,58.9,58.94,9834.0,58.93,58.96,58.9,58.94,9834.0
2016-08-24 11:00:00,58.94,58.94,58.86,58.86,7324.0,58.94,58.94,58.86,58.86,7324.0
2016-08-24 11:10:00,58.85,58.86,58.8,58.86,9782.0,58.85,58.86,58.8,58.86,9782.0
2016-08-24 11:20:00,58.87,58.87,58.83,58.87,9363.0,58.87,58.87,58.83,58.87,9363.0
2016-08-24 11:30:00,58.86,58.86,58.81,58.81,10953.0,58.86,58.86,58.81,58.81,10953.0
2016-08-24 11:40:00,58.81,58.82,58.74,58.75,14948.0,58.81,58.82,58.74,58.75,14948.0
2016-08-24 11:50:00,58.75,58.75,58.7,58.75,16855.0,58.75,58.75,58.7,58.75,16855.0
2016-08-24 12:00:00,58.75,58.8,58.75,58.77,10800.0,58.75,58.8,58.75,58.77,10800.0
2016-08-24 12:10:00,58.77,58.79,58.76,58.79,7031.0,58.77,58.79,58.76,58.79,7031.0
2016-08-24 12:20:00,58.78,58.79,58.72,58.73,8688.0,58.78,58.79,58.72,58.73,8688.0
2016-08-24 12:30:00,58.74,58.76,58.7,58.72,8600.0,58.74,58.76,58.7,58.72,8600.0
2016-08-24 12:40:00,58.72,58.74,58.7,58.72,8586.0,58.72,58.74,58.7,58.72,8586.0
2016-08-24 12:50:00,58.72,58.79,58.72,58.77,8967.0,58.72,58.79,58.72,58.77,8967.0
2016-08-24 13:00:00,58.77,58.77,58.72,58.73,9603.0,58.77,58.77,58.72,58.73,9603.0
2016-08-24 13:10:00,58.72,58.73,58.7,58.72,9266.0,58.72,58.73,58.7,58.72,9266.0
2016-08-24 13:20:00,58.73,58.73,58.7,58.71,9651.0,58.73,58.73,58.7,58.71,9651.0
2016-08-24 13:30:00,58.71,58.71,58.68,58.68,7018.0,58.71,58.71,58.68,58.68,7018.0
2016-08-24 13:40:00,58.67,58.71,58.66,58.71,9048.0,58.67,58.71,58.66,58.71,9048.0
2016-08-24 13:50:00,58.71,58.73,58.69,58.71,8501.0,58.71,58.73,58.69,58.71,8501.0
2016-08-24 14:00:00,58.72,58.72,58.59,58.63,25492.0,58.72,58.72,58.59,58.63,25492.0
2016-08-24 14:10:00,58.63,58.65,58.6,58.64,24948.0,58.63,58.65,58.6,58.64,24948.0
2016-08-24 14:20:00,58.65,58.65,58.6,58.64,18534.0,58.65,58.65,58.6,58.64,18534.0
2016-08-24 14:30:00,58.64,58.65,58.6,58.62,13278.0,58.64,58.65,58.6,58.62,13278.0
2016-08-24 14:40:00,58.63,58.66,58.63,58.65,11470.0,58.63,58.66,58.63,58.65,11470.0
2016-08-24 14:50:00,58.65,58.66,58.64,58.66,8874.0,58.65,58.66,58.64,58.66,8874.0
2016-08-24 15:00:00,58.66,58.66,58.57,58.57,19474.0,58.66,58.66,58.57,58.57,19474.0
2016-08-24 15:10:00,58.57,58.58,58.56,58.57,19614.0,58.57,58.58,58.56,58.57,19614.0
2016-08-24 15:20:00,58.57,58.58,58.55,58.57,22107.0,58.57,58.58,58.55,58.57,22107.0
2016-08-24 15:30:00,58.57,58.61,58.56,58.57,28684.0,58.57,58.61,58.56,58.57,28684.0
2016-08-24 15:40:00,58.57,58.57,58.5,58.53,42090.0,58.57,58.57,58.5,58.53,42090.0
2016-08-24 15:50:00,58.54,58.61,58.52,58.61,83436.0,58.54,58.61,58.52,58.61,83436.0
2016-08-25 09:30:00,58.59,58.79,58.3,58.7,13464.0,58.59,58.79,58.3,58.7,13464.0
2016-08-25 09:40:00,58.7,58.8,58.69,58.76,13984.0,58.7,58.8,58.69,58.76,13984.0
2016-08-25 09:50:00,58.75,58.75,58.58,58.6,19600.0,58.75,58.75,58.58,58.6,19600.0
2016-08-25 10:00:00,58.59,58.63,58.56,58.58,19353.0,58.59,58.63,58.56,58.58,19353.0
2016-08-25 10:10:00,58.59,58.67,58.55,58.59,13176.0,58.59,58.67,58.55,58.59,13176.0
2016-08-25 10:20:00,58.59,58.68,58.58,58.68,15353.0,58.59,58.68,58.58,58.68,15353.0
2016-08-25 10:30:00,58.68,58.69,58.6,58.6,7800.0,58.68,58.69,58.6,58.6,7800.0
2016-08-25 10:40:00,58.61,58.7,58.58,58.7,6972.0,58.61,58.7,58.58,58.7,6972.0
2016-08-25 10:50:00,58.7,58.76,58.69,58.71,11488.0,58.7,58.76,58.69,58.71,11488.0
2016-08-25 11:00:00,58.72,58.78,58.72,58.77,11177.0,58.72,58.78,58.72,58.77,11177.0
2016-08-25 11:10:00,58.77,58.78,58.71,58.75,15273.0,58.77,58.78,58.71,58.75,15273.0
2016-08-25 11:20:00,58.75,58.79,58.71,58.73,8418.0,58.75,58.79,58.71,58.73,8418.0
2016-08-25 11:30:00,58.73,58.76,58.72,58.72,9497.0,58.73,58.76,58.72,58.72,9497.0
2016-08-25 11:40:00,58.73,58.73,58.65,58.67,11068.0,58.73,58.73,58.65,58.67,11068.0
2016-08-25 11:50:00,58.66,58.67,58.59,58.64,14365.0,58.66,58.67,58.59,58.64,14365.0
2016-08-25 12:00:00,58.65,58.72,58.65,58.71,6591.0,58.65,58.72,58.65,58.71,6591.0
2016-08-25 12:10:00,58.71,58.72,58.65,58.66,5000.0,58.71,58.72,58.65,58.66,5000.0
2016-08-25 12:20:00,58.65,58.67,58.62,58.67,6100.0,58.65,58.67,58.62,58.67,6100.0
2016-08-25 12:30:00,58.67,58.71,58.66,58.68,8673.0,58.67,58.71,58.66,58.68,8673.0
2016-08-25 12:40:00,58.69,58.72,58.69,58.72,6673.0,58.69,58.72,58.69,58.72,6673.0
2016-08-25 12:50:00,58.71,58.75,58.71,58.73,9989.0,58.71,58.75,58.71,58.73,9989.0
2016-08-25 13:00:00,58.74,58.78,58.74,58.75,9398.0,58.74,58.78,58.74,58.75,9398.0
2016-08-25 13:10:00,58.76,58.76,58.74,58.75,7000.0,58.76,58.76,58.74,58.75,7000.0
2016-08-25 13:20:00,58.76,58.81,58.75,58.81,7896.0,58.76,58.81,58.75,58.81,7896.0
2016-08-25 13:30:00,58.82,58.83,58.71,58.73,9595.0,58.82,58.83,58.71,58.73,9595.0
2016-08-25 13:40:00,58.72,58.76,58.7,58.73,6911.0,58.72,58.76,58.7,58.73,6911.0
2016-08-25 13:50:00,58.74,58.78,58.74,58.77,9185.0,58.74,58.78,58.74,58.77,9185.0
2016-08-25 14:00:00,58.76,58.81,58.71,58.73,13435.0,58.76,58.81,58.71,58.73,13435.0
2016-08-25 14:10:00,58.73,58.75,58.73,58.73,6400.0,58.73,58.75,58.73,58.73,6400.0
2016-08-25 14:20:00,58.75,58.79,58.72,58.78,11733.0,58.75,58.79,58.72,58.78,11733.0
2016-08-25 14:30:00,58.78,58.81,58.77,58.79,9168.0,58.78,58.81,58.77,58.79,9168.0
2016-08-25 14:40:00,58.79,58.81,58.74,58.74,8204.0,58.79,58.81,58.74,58.74,8204.0
2016-08-25 14:50:00,58.74,58.75,58.7,58.71,13887.0,58.74,58.75,58.7,58.71,13887.0
2016-08-25 15:00:00,58.71,58.76,58.71,58.76,15538.0,58.71,58.76,58.71,58.76,15538.0
2016-08-25 15:10:00,58.77,58.77,58.74,58.77,12573.0,58.77,58.77,58.74,58.77,12573.0
2016-08-25 15:20:00,58.77,58.78,58.75,58.76,11139.0,58.77,58.78,58.75,58.76,11139.0
2016-08-25 15:30:00,58.76,58.78,58.75,58.76,15144.0,58.76,58.78,58.75,58.76,15144.0
2016-08-25 15:40:00,58.76,58.77,58.73,58.74,22926.0,58.76,58.77,58.73,58.74,22926.0
2016-08-25 15:50:00,58.73,58.75,58.68,58.74,106120.0,58.73,58.75,58.68,58.74,106120.0
2016-08-26 09:30:00,58.85,59.03,58.25,58.99,26776.0,58.85,59.03,58.25,58.99,26776.0
2016-08-26 09:40:00,58.96,59.03,58.92,58.98,38344.0,58.96,59.03,58.92,58.98,38344.0
2016-08-26 09:50:00,58.99,59.03,58.95,59.0,16547.0,58.99,59.03,58.95,59.0,16547.0
2016-08-26 10:00:00,58.97,59.08,58.86,58.98,18897.0,58.97,59.08,58.86,58.98,18897.0
2016-08-26 10:10:00,58.98,59.14,58.95,59.11,19064.0,58.98,59.14,58.95,59.11,19064.0
2016-08-26 10:20:00,59.13,59.26,59.12,59.25,21701.0,59.13,59.26,59.12,59.25,21701.0
2016-08-26 10:30:00,59.27,59.29,59.17,59.2,20200.0,59.27,59.29,59.17,59.2,20200.0
2016-08-26 10:40:00,59.19,59.22,59.13,59.21,13700.0,59.19,59.22,59.13,59.21,13700.0
2016-08-26 10:50:00,59.19,59.22,59.17,59.18,10998.0,59.19,59.22,59.17,59.18,10998.0
2016-08-26 11:00:00,59.18,59.19,59.13,59.16,11700.0,59.18,59.19,59.13,59.16,11700.0
2016-08-26 11:10:00,59.16,59.22,59.15,59.2,8698.0,59.16,59.22,59.15,59.2,8698.0
2016-08-26 11:20:00,59.21,59.28,59.2,59.26,12212.0,59.21,59.28,59.2,59.26,12212.0
2016-08-26 11:30:00,59.25,59.27,59.15,59.16,7434.0,59.25,59.27,59.15,59.16,7434.0
2016-08-26 11:40:00,59.15,59.15,59.05,59.07,7900.0,59.15,59.15,59.05,59.07,7900.0
2016-08-26 11:50:00,59.06,59.06,58.9,58.91,11328.0,59.06,59.06,58.9,58.91,11328.0
2016-08-26 12:00:00,58.91,58.91,58.73,58.77,12513.0,58.91,58.91,58.73,58.77,12513.0
2016-08-26 12:10:00,58.74,58.76,58.65,58.76,8726.0,58.74,58.76,58.65,58.76,8726.0
2016-08-26 12:20:00,58.76,58.78,58.74,58.74,5019.0,58.76,58.78,58.74,58.74,5019.0
2016-08-26 12:30:00,58.74,58.84,58.69,58.84,5900.0,58.74,58.84,58.69,58.84,5900.0
2016-08-26 12:40:00,58.81,58.86,58.81,58.84,5800.0,58.81,58.86,58.81,58.84,5800.0
2016-08-26 12:50:00,58.82,58.85,58.79,58.83,4900.0,58.82,58.85,58.79,58.83,4900.0
2016-08-26 13:00:00,58.84,58.87,58.79,58.81,5686.0,58.84,58.87,58.79,58.81,5686.0
2016-08-26 13:10:00,58.8,58.82,58.72,58.75,7136.0,58.8,58.82,58.72,58.75,7136.0
2016-08-26 13:20:00,58.74,58.75,58.69,58.75,7314.0,58.74,58.75,58.69,58.75,7314.0
2016-08-26 13:30:00,58.75,58.79,58.73,58.74,7413.0,58.75,58.79,58.73,58.74,7413.0
2016-08-26 13:40:00,58.74,58.75,58.71,58.74,8149.0,58.74,58.75,58.71,58.74,8149.0
2016-08-26 13:50:00,58.73,58.77,58.7,58.72,13455.0,58.73,58.77,58.7,58.72,13455.0
2016-08-26 14:00:00,58.72,58.81,58.72,58.81,14101.0,58.72,58.81,58.72,58.81,14101.0
2016-08-26 14:10:00,58.82,58.84,58.75,58.77,12704.0,58.82,58.84,58.75,58.77,12704.0
2016-08-26 14:20:00,58.76,58.78,58.73,58.77,20433.0,58.76,58.78,58.73,58.77,20433.0
2016-08-26 14:30:00,58.76,58.86,58.75,58.83,13677.0,58.76,58.86,58.75,58.83,13677.0
2016-08-26 14:40:00,58.84,58.9,58.84,58.86,13736.0,58.84,58.9,58.84,58.86,13736.0
2016-08-26 14:50:00,58.86,58.92,58.81,58.89,15562.0,58.86,58.92,58.81,58.89,15562.0
2016-08-26 15:00:00,58.9,58.92,58.88,58.89,13695.0,58.9,58.92,58.88,58.89,13695.0
2016-08-26 15:10:00,58.89,58.99,58.89,58.98,26527.0,58.89,58.99,58.89,58.98,26527.0
2016-08-26 15:20:00,58.98,59.13,58.96,59.11,23973.0,58.98,59.13,58.96,59.11,23973.0
2016-08-26 15:30:00,59.09,59.16,59.09,59.13,22720.0,59.09,59.16,59.09,59.13,22720.0
2016-08-26 15:40:00,59.14,59.18,59.11,59.14,31848.0,59.14,59.18,59.11,59.14,31848.0
2016-08-26 15:50:00,59.15,59.17,59.1,59.13,54828.0,59.15,59.17,59.1,59.13,54828.0
2016-08-29 09:30:00,59.09,59.36,59.09,59.22,17361.0,59.09,59.36,59.09,59.22,17361.0
2016-08-29 09:40:00,59.21,59.31,59.21,59.3,30083.0,59.21,59.31,59.21,59.3,30083.0
2016-08-29 09:50:00,59.3,59.34,59.16,59.21,28981.0,59.3,59.34,59.16,59.21,28981.0
2016-08-29 10:00:00,59.23,59.25,59.17,59.23,9100.0,59.23,59.25,59.17,59.23,9100.0
2016-08-29 10:10:00,59.25,59.28,59.24,59.28,13727.0,59.25,59.28,59.24,59.28,13727.0
2016-08-29 10:20:00,59.28,59.36,59.28,59.35,8969.0,59.28,59.36,59.28,59.35,8969.0
2016-08-29 10:30:00,59.35,59.39,59.33,59.36,9947.0,59.35,59.39,59.33,59.36,9947.0
2016-08-29 10:40:00,59.37,59.37,59.29,59.32,5500.0,59.37,59.37,59.29,59.32,5500.0
2016-08-29 10:50:00,59.33,59.37,59.33,59.34,9362.0,59.33,59.37,59.33,59.34,9362.0
2016-08-29 11:00:00,59.34,59.4,59.34,59.35,18127.0,59.34,59.4,59.34,59.35,18127.0
2016-08-29 11:10:00,59.35,59.38,59.32,59.35,6938.0,59.35,59.38,59.32,59.35,6938.0
2016-08-29 11:20:00,59.35,59.44,59.35,59.43,14505.0,59.35,59.44,59.35,59.43,14505.0
2016-08-29 11:30:00,59.43,59.44,59.38,59.39,5818.0,59.43,59.44,59.38,59.39,5818.0
2016-08-29 11:40:00,59.39,59.5,59.39,59.49,10153.0,59.39,59.5,59.39,59.49,10153.0
2016-08-29 11:50:00,59.49,59.52,59.4,59.45,24581.0,59.49,59.52,59.4,59.45,24581.0
2016-08-29 12:00:00,59.45,59.45,59.42,59.45,5000.0,59.45,59.45,59.42,59.45,5000.0
2016-08-29 12:10:00,59.45,59.46,59.41,59.43,2513.0,59.45,59.46,59.41,59.43,2513.0
2016-08-29 12:20:00,59.43,59.44,59.39,59.39,5300.0,59.43,59.44,59.39,59.39,5300.0
2016-08-29 12:30:00,59.38,59.39,59.37,59.38,1620.0,59.38,59.39,59.37,59.38,1620.0
2016-08-29 12:40:00,59.38,59.45,59.37,59.45,4500.0,59.38,59.45,59.37,59.45,4500.0
2016-08-29 12:50:00,59.45,59.45,59.41,59.42,5800.0,59.45,59.45,59.41,59.42,5800.0
2016-08-29 13:00:00,59.44,59.45,59.43,59.43,3600.0,59.44,59.45,59.43,59.43,3600.0
2016-08-29 13:10:00,59.44,59.44,59.39,59.39,3400.0,59.44,59.44,59.39,59.39,3400.0
2016-08-29 13:20:00,59.38,59.42,59.38,59.42,4023.0,59.38,59.42,59.38,59.42,4023.0
2016-08-29 13:30:00,59.43,59.44,59.41,59.44,9072.0,59.43,59.44,59.41,59.44,9072.0
2016-08-29 13:40:00,59.44,59.47,59.43,59.46,6400.0,59.44,59.47,59.43,59.46,6400.0
2016-08-29 13:50:00,59.46,59.48,59.44,59.44,3510.0,59.46,59.48,59.44,59.44,3510.0
2016-08-29 14:00:00,59.44,59.49,59.44,59.46,6345.0,59.44,59.49,59.44,59.46,6345.0
2016-08-29 14:10:00,59.47,59.48,59.43,59.44,5379.0,59.47,59.48,59.43,59.44,5379.0
2016-08-29 14:20:00,59.44,59.46,59.39,59.41,14115.0,59.44,59.46,59.39,59.41,14115.0
2016-08-29 14:30:00,59.42,59.42,59.4,59.41,4658.0,59.42,59.42,59.4,59.41,4658.0
2016-08-29 14:40:00,59.4,59.43,59.39,59.41,9889.0,59.4,59.43,59.39,59.41,9889.0
2016-08-29 14:50:00,59.42,59.43,59.41,59.41,3228.0,59.42,59.43,59.41,59.41,3228.0
2016-08-29 15:00:00,59.41,59.42,59.39,59.42,8669.0,59.41,59.42,59.39,59.42,8669.0
2016-08-29 15:10:00,59.42,59.43,59.37,59.37,11922.0,59.42,59.43,59.37,59.37,11922.0
2016-08-29 15:20:00,59.37,59.39,59.3,59.32,12300.0,59.37,59.39,59.3,59.32,12300.0
2016-08-29 15:30:00,59.32,59.33,59.28,59.28,14725.0,59.32,59.33,59.28,59.28,14725.0
2016-08-29 15:40:00,59.28,59.29,59.24,59.25,22271.0,59.28,59.29,59.24,59.25,22271.0
2016-08-29 15:50:00,59.25,59.31,59.23,59.29,38518.0,59.25,59.31,59.23,59.29,38518.0
2016-08-30 09:30:00,59.45,59.59,59.32,59.39,22772.0,59.45,59.59,59.32,59.39,22772.0
2016-08-30 09:40:00,59.41,59.56,59.38,59.42,12795.0,59.41,59.56,59.38,59.42,12795.0
2016-08-30 09:50:00,59.42,59.52,59.42,59.44,9861.0,59.42,59.52,59.42,59.44,9861.0
2016-08-30 10:00:00,59.48,59.52,59.4,59.46,22800.0,59.48,59.52,59.4,59.46,22800.0
2016-08-30 10:10:00,59.46,59.46,59.38,59.38,12702.0,59.46,59.46,59.38,59.38,12702.0
2016-08-30 10:20:00,59.4,59.44,59.38,59.41,11599.0,59.4,59.44,59.38,59.41,11599.0
2016-08-30 10:30:00,59.43,59.43,59.34,59.35,17726.0,59.43,59.43,59.34,59.35,17726.0
2016-08-30 10:40:00,59.35,59.4,59.34,59.37,6010.0,59.35,59.4,59.34,59.37,6010.0
2016-08-30 10:50:00,59.38,59.38,59.23,59.26,11694.0,59.38,59.38,59.23,59.26,11694.0
2016-08-30 11:00:00,59.25,59.32,59.22,59.25,11003.0,59.25,59.32,59.22,59.25,11003.0
2016-08-30 11:10:00,59.24,59.25,59.2,59.21,10702.0,59.24,59.25,59.2,59.21,10702.0
2016-08-30 11:20:00,59.21,59.21,59.15,59.2,39150.0,59.21,59.21,59.15,59.2,39150.0
2016-08-30 11:30:00,59.21,59.24,59.18,59.23,10286.0,59.21,59.24,59.18,59.23,10286.0
2016-08-30 11:40:00,59.23,59.23,59.18,59.18,11597.0,59.23,59.23,59.18,59.18,11597.0
2016-08-30 11:50:00,59.18,59.22,59.18,59.2,10372.0,59.18,59.22,59.18,59.2,10372.0
2016-08-30 12:00:00,59.21,59.24,59.18,59.21,12566.0,59.21,59.24,59.18,59.21,12566.0
2016-08-30 12:10:00,59.22,59.22,59.12,59.16,13766.0,59.22,59.22,59.12,59.16,13766.0
2016-08-30 12:20:00,59.16,59.17,59.11,59.16,6300.0,59.16,59.17,59.11,59.16,6300.0
2016-08-30 12:30:00,59.16,59.21,59.15,59.19,3800.0,59.16,59.21,59.15,59.19,3800.0
2016-08-30 12:40:00,59.19,59.21,59.17,59.18,10657.0,59.19,59.21,59.17,59.18,10657.0
2016-08-30 12:50:00,59.18,59.2,59.17,59.17,7500.0,59.18,59.2,59.17,59.17,7500.0
2016-08-30 13:00:00,59.17,59.22,59.16,59.2,6435.0,59.17,59.22,59.16,59.2,6435.0
2016-08-30 13:10:00,59.2,59.2,59.14,59.14,5769.0,59.2,59.2,59.14,59.14,5769.0
2016-08-30 13:20:00,59.14,59.15,59.11,59.13,7035.0,59.14,59.15,59.11,59.13,7035.0
2016-08-30 13:30:00,59.14,59.18,59.14,59.18,4300.0,59.14,59.18,59.14,59.18,4300.0
2016-08-30 13:40:00,59.18,59.2,59.16,59.2,7301.0,59.18,59.2,59.16,59.2,7301.0
2016-08-30 13:50:00,59.2,59.21,59.16,59.21,7346.0,59.2,59.21,59.16,59.21,7346.0
2016-08-30 14:00:00,59.2,59.21,59.13,59.13,9791.0,59.2,59.21,59.13,59.13,9791.0
2016-08-30 14:10:00,59.13,59.16,59.1,59.11,10815.0,59.13,59.16,59.1,59.11,10815.0
2016-08-30 14:20:00,59.1,59.15,59.1,59.13,7502.0,59.1,59.15,59.1,59.13,7502.0
2016-08-30 14:30:00,59.13,59.13,59.09,59.1,9400.0,59.13,59.13,59.09,59.1,9400.0
2016-08-30 14:40:00,59.1,59.13,59.06,59.06,17279.0,59.1,59.13,59.06,59.06,17279.0
2016-08-30 14:50:00,59.07,59.09,59.05,59.05,9000.0,59.07,59.09,59.05,59.05,9000.0
2016-08-30 15:00:00,59.07,59.1,59.03,59.05,26758.0,59.07,59.1,59.03,59.05,26758.0
2016-08-30 15:10:00,59.05,59.08,59.05,59.06,12153.0,59.05,59.08,59.05,59.06,12153.0
2016-08-30 15:20:00,59.07,59.09,59.04,59.06,19621.0,59.07,59.09,59.04,59.06,19621.0
2016-08-30 15:30:00,59.07,59.13,59.06,59.12,25560.0,59.07,59.13,59.06,59.12,25560.0
2016-08-30 15:40:00,59.13,59.17,59.12,59.15,32713.0,59.13,59.17,59.12,59.15,32713.0
2016-08-30 15:50:00,59.14,59.19,59.07,59.08,157357.0,59.14,59.19,59.07,59.08,157357.0
2016-08-31 09:30:00,59.1,59.29,58.72,59.11,31035.0,59.1,59.29,58.72,59.11,31035.0
2016-08-31 09:40:00,59.12,59.27,59.12,59.25,26198.0,59.12,59.27,59.12,59.25,26198.0
2016-08-31 09:50:00,59.26,59.42,59.24,59.34,15496.0,59.26,59.42,59.24,59.34,15496.0
2016-08-31 10:00:00,59.34,59.4,59.31,59.38,19519.0,59.34,59.4,59.31,59.38,19519.0
2016-08-31 10:10:00,59.38,59.42,59.37,59.39,15000.0,59.38,59.42,59.37,59.39,15000.0
2016-08-31 10:20:00,59.39,59.43,59.31,59.35,12706.0,59.39,59.43,59.31,59.35,12706.0
2016-08-31 10:30:00,59.35,59.35,59.24,59.29,19871.0,59.35,59.35,59.24,59.29,19871.0
2016-08-31 10:40:00,59.29,59.3,59.22,59.26,22297.0,59.29,59.3,59.22,59.26,22297.0
2016-08-31 10:50:00,59.26,59.3,59.26,59.28,12415.0,59.26,59.3,59.26,59.28,12415.0
2016-08-31 11:00:00,59.29,59.31,59.19,59.25,23344.0,59.29,59.31,59.19,59.25,23344.0
2016-08-31 11:10:00,59.25,59.32,59.23,59.3,9000.0,59.25,59.32,59.23,59.3,9000.0
2016-08-31 11:20:00,59.3,59.32,59.28,59.32,12360.0,59.3,59.32,59.28,59.32,12360.0
2016-08-31 11:30:00,59.31,59.35,59.28,59.35,12455.0,59.31,59.35,59.28,59.35,12455.0
2016-08-31 11:40:00,59.35,59.35,59.28,59.28,10080.0,59.35,59.35,59.28,59.28,10080.0
2016-08-31 11:50:00,59.28,59.28,59.19,59.25,36062.0,59.28,59.28,59.19,59.25,36062.0
2016-08-31 12:00:00,59.25,59.25,59.18,59.25,30545.0,59.25,59.25,59.18,59.25,30545.0
2016-08-31 12:10:00,59.25,59.25,59.06,59.15,35656.0,59.25,59.25,59.06,59.15,35656.0
2016-08-31 12:20:00,59.15,59.19,59.13,59.18,8200.0,59.15,59.19,59.13,59.18,8200.0
2016-08-31 12:30:00,59.18,59.22,59.11,59.22,9891.0,59.18,59.22,59.11,59.22,9891.0
2016-08-31 12:40:00,59.22,59.23,59.17,59.21,9857.0,59.22,59.23,59.17,59.21,9857.0
2016-08-31 12:50:00,59.22,59.23,59.16,59.21,9689.0,59.22,59.23,59.16,59.21,9689.0
2016-08-31 13:00:00,59.21,59.21,59.18,59.2,8500.0,59.21,59.21,59.18,59.2,8500.0
2016-08-31 13:10:00,59.2,59.2,59.13,59.18,7756.0,59.2,59.2,59.13,59.18,7756.0
2016-08-31 13:20:00,59.19,59.24,59.19,59.22,11386.0,59.19,59.24,59.19,59.22,11386.0
2016-08-31 13:30:00,59.22,59.23,59.17,59.2,8138.0,59.22,59.23,59.17,59.2,8138.0
2016-08-31 13:40:00,59.2,59.23,59.19,59.2,15457.0,59.2,59.23,59.19,59.2,15457.0
2016-08-31 13:50:00,59.2,59.22,59.18,59.22,16915.0,59.2,59.22,59.18,59.22,16915.0
2016-08-31 14:00:00,59.21,59.27,59.19,59.23,49605.0,59.21,59.27,59.19,59.23,49605.0
2016-08-31 14:10:00,59.22,59.28,59.2,59.23,31260.0,59.22,59.28,59.2,59.23,31260.0
2016-08-31 14:20:00,59.23,59.26,59.21,59.24,15693.0,59.23,59.26,59.21,59.24,15693.0
2016-08-31 14:30:00,59.24,59.24,59.17,59.2,18206.0,59.24,59.24,59.17,59.2,18206.0
2016-08-31 14:40:00,59.2,59.21,59.18,59.19,25995.0,59.2,59.21,59.18,59.19,25995.0
2016-08-31 14:50:00,59.2,59.21,59.18,59.2,12883.0,59.2,59.21,59.18,59.2,12883.0
2016-08-31 15:00:00,59.19,59.27,59.18,59.24,25500.0,59.19,59.27,59.18,59.24,25500.0
2016-08-31 15:10:00,59.24,59.25,59.19,59.22,67344.0,59.24,59.25,59.19,59.22,67344.0
2016-08-31 15:20:00,59.22,59.26,59.21,59.26,21916.0,59.22,59.26,59.21,59.26,21916.0
2016-08-31 15:30:00,59.26,59.28,59.2,59.27,83656.0,59.26,59.28,59.2,59.27,83656.0
2016-08-31 15:40:00,59.27,59.32,59.26,59.29,32630.0,59.27,59.32,59.26,59.29,32630.0
2016-08-31 15:50:00,59.28,59.34,59.27,59.29,97791.0,59.28,59.34,59.27,59.29,97791.0
2016-09-01 09:30:00,58.96,59.28,58.66,59.25,45689.0,58.96,59.28,58.66,59.25,45689.0
2016-09-01 09:40:00,59.25,59.41,59.25,59.38,18862.0,59.25,59.41,59.25,59.38,18862.0
2016-09-01 09:50:00,59.38,59.4,59.3,59.35,13773.0,59.38,59.4,59.3,59.35,13773.0
2016-09-01 10:00:00,59.32,59.35,59.24,59.31,11627.0,59.32,59.35,59.24,59.31,11627.0
2016-09-01 10:10:00,59.31,59.34,59.27,59.31,18609.0,59.31,59.34,59.27,59.31,18609.0
2016-09-01 10:20:00,59.3,59.3,59.15,59.15,10246.0,59.3,59.3,59.15,59.15,10246.0
2016-09-01 10:30:00,59.13,59.13,59.03,59.04,15883.0,59.13,59.13,59.03,59.04,15883.0
2016-09-01 10:40:00,59.03,59.1,59.03,59.09,11915.0,59.03,59.1,59.03,59.09,11915.0
2016-09-01 10:50:00,59.09,59.09,59.05,59.05,14366.0,59.09,59.09,59.05,59.05,14366.0
2016-09-01 11:00:00,59.05,59.05,58.96,59.02,8812.0,59.05,59.05,58.96,59.02,8812.0
2016-09-01 11:10:00,59.02,59.08,59.02,59.05,11117.0,59.02,59.08,59.02,59.05,11117.0
2016-09-01 11:20:00,59.07,59.08,58.98,59.03,18537.0,59.07,59.08,58.98,59.03,18537.0
2016-09-01 11:30:00,59.03,59.04,58.96,58.96,22688.0,59.03,59.04,58.96,58.96,22688.0
2016-09-01 11:40:00,58.96,59.0,58.95,58.99,13526.0,58.96,59.0,58.95,58.99,13526.0
2016-09-01 11:50:00,58.98,58.99,58.95,58.98,12017.0,58.98,58.99,58.95,58.98,12017.0
2016-09-01 12:00:00,58.98,59.0,58.94,58.97,15798.0,58.98,59.0,58.94,58.97,15798.0
2016-09-01 12:10:00,58.96,59.1,58.95,59.09,11534.0,58.96,59.1,58.95,59.09,11534.0
2016-09-01 12:20:00,59.09,59.2,59.05,59.19,15776.0,59.09,59.2,59.05,59.19,15776.0
2016-09-01 12:30:00,59.17,59.25,59.16,59.19,19162.0,59.17,59.25,59.16,59.19,19162.0
2016-09-01 12:40:00,59.18,59.21,59.16,59.2,10481.0,59.18,59.21,59.16,59.2,10481.0
2016-09-01 12:50:00,59.21,59.23,59.11,59.13,19644.0,59.21,59.23,59.11,59.13,19644.0
2016-09-01 13:00:00,59.15,59.24,59.14,59.22,12146.0,59.15,59.24,59.14,59.22,12146.0
2016-09-01 13:10:00,59.23,59.23,59.14,59.17,10671.0,59.23,59.23,59.14,59.17,10671.0
2016-09-01 13:20:00,59.18,59.2,59.17,59.18,18896.0,59.18,59.2,59.17,59.18,18896.0
2016-09-01 13:30:00,59.18,59.2,59.15,59.16,13497.0,59.18,59.2,59.15,59.16,13497.0
2016-09-01 13:40:00,59.15,59.17,59.11,59.17,16083.0,59.15,59.17,59.11,59.17,16083.0
2016-09-01 13:50:00,59.17,59.18,59.13,59.16,9128.0,59.17,59.18,59.13,59.16,9128.0
2016-09-01 14:00:00,59.16,59.17,59.1,59.1,20647.0,59.16,59.17,59.1,59.1,20647.0
2016-09-01 14:10:00,59.09,59.12,59.07,59.12,9375.0,59.09,59.12,59.07,59.12,9375.0
2016-09-01 14:20:00,59.12,59.12,59.08,59.09,11538.0,59.12,59.12,59.08,59.09,11538.0
2016-09-01 14:30:00,59.09,59.1,59.02,59.02,26993.0,59.09,59.1,59.02,59.02,26993.0
2016-09-01 14:40:00,59.04,59.09,58.97,59.06,62314.0,59.04,59.09,58.97,59.06,62314.0
2016-09-01 14:50:00,59.05,59.16,59.05,59.11,18496.0,59.05,59.16,59.05,59.11,18496.0
2016-09-01 15:00:00,59.12,59.13,58.97,59.02,50534.0,59.12,59.13,58.97,59.02,50534.0
2016-09-01 15:10:00,59.03,59.05,58.96,59.03,45507.0,59.03,59.05,58.96,59.03,45507.0
2016-09-01 15:20:00,59.03,59.11,59.01,59.03,28704.0,59.03,59.11,59.01,59.03,28704.0
2016-09-01 15:30:00,59.03,59.09,59.02,59.06,27058.0,59.03,59.09,59.02,59.06,27058.0
2016-09-01 15:40:00,59.06,59.08,59.05,59.05,34611.0,59.06,59.08,59.05,59.05,34611.0
2016-09-01 15:50:00,59.05,59.17,59.05,59.13,86585.0,59.05,59.17,59.05,59.13,86585.0
2016-09-02 09:30:00,59.33,59.47,59.15,59.41,27881.0,59.33,59.47,59.15,59.41,27881.0
2016-09-02 09:40:00,59.43,59.75,59.43,59.75,32774.0,59.43,59.75,59.43,59.75,32774.0
2016-09-02 09:50:00,59.74,59.8,59.62,59.7,24788.0,59.74,59.8,59.62,59.7,24788.0
2016-09-02 10:00:00,59.73,59.75,59.64,59.69,19670.0,59.73,59.75,59.64,59.69,19670.0
2016-09-02 10:10:00,59.68,59.79,59.68,59.76,18410.0,59.68,59.79,59.68,59.76,18410.0
2016-09-02 10:20:00,59.76,59.79,59.76,59.79,8078.0,59.76,59.79,59.76,59.79,8078.0
2016-09-02 10:30:00,59.79,59.79,59.76,59.76,21724.0,59.79,59.79,59.76,59.76,21724.0
2016-09-02 10:40:00,59.79,59.79,59.75,59.75,9263.0,59.79,59.79,59.75,59.75,9263.0
2016-09-02 10:50:00,59.77,59.8,59.76,59.76,7274.0,59.77,59.8,59.76,59.76,7274.0
2016-09-02 11:00:00,59.77,59.79,59.74,59.78,14613.0,59.77,59.79,59.74,59.78,14613.0
2016-09-02 11:10:00,59.79,59.79,59.73,59.73,6515.0,59.79,59.79,59.73,59.73,6515.0
2016-09-02 11:20:00,59.74,59.76,59.73,59.76,8319.0,59.74,59.76,59.73,59.76,8319.0
2016-09-02 11:30:00,59.76,59.77,59.73,59.75,7974.0,59.76,59.77,59.73,59.75,7974.0
2016-09-02 11:40:00,59.74,59.77,59.71,59.74,9197.0,59.74,59.77,59.71,59.74,9197.0
2016-09-02 11:50:00,59.73,59.79,59.73,59.77,17403.0,59.73,59.79,59.73,59.77,17403.0
2016-09-02 12:00:00,59.77,59.79,59.73,59.73,5124.0,59.77,59.79,59.73,59.73,5124.0
2016-09-02 12:10:00,59.76,59.76,59.66,59.66,6665.0,59.76,59.76,59.66,59.66,6665.0
2016-09-02 12:20:00,59.66,59.66,59.6,59.66,7702.0,59.66,59.66,59.6,59.66,7702.0
2016-09-02 12:30:00,59.66,59.71,59.66,59.7,6627.0,59.66,59.71,59.66,59.7,6627.0
2016-09-02 12:40:00,59.71,59.74,59.68,59.72,8534.0,59.71,59.74,59.68,59.72,8534.0
2016-09-02 12:50:00,59.72,59.76,59.72,59.73,34268.0,59.72,59.76,59.72,59.73,34268.0
2016-09-02 13:00:00,59.73,59.75,59.7,59.7,8602.0,59.73,59.75,59.7,59.7,8602.0
2016-09-02 13:10:00,59.72,59.72,59.65,59.67,14636.0,59.72,59.72,59.65,59.67,14636.0
2016-09-02 13:20:00,59.66,59.67,59.62,59.64,5312.0,59.66,59.67,59.62,59.64,5312.0
2016-09-02 13:30:00,59.65,59.65,59.57,59.57,5749.0,59.65,59.65,59.57,59.57,5749.0
2016-09-02 13:40:00,59.56,59.61,59.53,59.6,6472.0,59.56,59.61,59.53,59.6,6472.0
2016-09-02 13:50:00,59.61,59.62,59.58,59.59,7238.0,59.61,59.62,59.58,59.59,7238.0
2016-09-02 14:00:00,59.6,59.61,59.55,59.61,8527.0,59.6,59.61,59.55,59.61,8527.0
2016-09-02 14:10:00,59.6,59.63,59.56,59.6,20329.0,59.6,59.63,59.56,59.6,20329.0
2016-09-02 14:20:00,59.6,59.61,59.57,59.57,12432.0,59.6,59.61,59.57,59.57,12432.0
2016-09-02 14:30:00,59.57,59.62,59.57,59.62,10327.0,59.57,59.62,59.57,59.62,10327.0
2016-09-02 14:40:00,59.62,59.65,59.62,59.63,15419.0,59.62,59.65,59.62,59.63,15419.0
2016-09-02 14:50:00,59.61,59.63,59.58,59.6,10635.0,59.61,59.63,59.58,59.6,10635.0
2016-09-02 15:00:00,59.6,59.64,59.59,59.62,16975.0,59.6,59.64,59.59,59.62,16975.0
2016-09-02 15:10:00,59.62,59.67,59.51,59.66,63678.0,59.62,59.67,59.51,59.66,63678.0
2016-09-02 15:20:00,59.66,59.7,59.62,59.65,35387.0,59.66,59.7,59.62,59.65,35387.0
2016-09-02 15:30:00,59.65,59.65,59.61,59.62,21147.0,59.65,59.65,59.61,59.62,21147.0
2016-09-02 15:40:00,59.62,59.67,59.62,59.62,31381.0,59.62,59.67,59.62,59.62,31381.0
2016-09-02 15:50:00,59.62,59.68,59.59,59.68,66368.0,59.62,59.68,59.59,59.68,66368.0
2016-09-06 09:30:00,59.5,59.7,59.23,59.65,29903.0,59.5,59.7,59.23,59.65,29903.0
2016-09-06 09:40:00,59.69,59.74,59.6,59.73,5343.0,59.69,59.74,59.6,59.73,5343.0
2016-09-06 09:50:00,59.73,59.74,59.68,59.74,11924.0,59.73,59.74,59.68,59.74,11924.0
2016-09-06 10:00:00,59.73,59.76,59.68,59.76,18938.0,59.73,59.76,59.68,59.76,18938.0
2016-09-06 10:10:00,59.74,59.76,59.7,59.72,8554.0,59.74,59.76,59.7,59.72,8554.0
2016-09-06 10:20:00,59.72,59.72,59.62,59.65,11627.0,59.72,59.72,59.62,59.65,11627.0
2016-09-06 10:30:00,59.65,59.67,59.6,59.61,7963.0,59.65,59.67,59.6,59.61,7963.0
2016-09-06 10:40:00,59.61,59.62,59.57,59.62,4551.0,59.61,59.62,59.57,59.62,4551.0
2016-09-06 10:50:00,59.61,59.65,59.61,59.65,4384.0,59.61,59.65,59.61,59.65,4384.0
2016-09-06 11:00:00,59.65,59.68,59.61,59.63,7080.0,59.65,59.68,59.61,59.63,7080.0
2016-09-06 11:10:00,59.62,59.7,59.62,59.69,10588.0,59.62,59.7,59.62,59.69,10588.0
2016-09-06 11:20:00,59.69,59.74,59.69,59.72,7690.0,59.69,59.74,59.69,59.72,7690.0
2016-09-06 11:30:00,59.72,59.72,59.67,59.69,10198.0,59.72,59.72,59.67,59.69,10198.0
2016-09-06 11:40:00,59.7,59.75,59.68,59.74,5578.0,59.7,59.75,59.68,59.74,5578.0
2016-09-06 11:50:00,59.73,59.73,59.68,59.68,3781.0,59.73,59.73,59.68,59.68,3781.0
2016-09-06 12:00:00,59.69,59.71,59.66,59.67,6246.0,59.69,59.71,59.66,59.67,6246.0
2016-09-06 12:10:00,59.68,59.7,59.66,59.67,4145.0,59.68,59.7,59.66,59.67,4145.0
2016-09-06 12:20:00,59.66,59.66,59.62,59.63,4609.0,59.66,59.66,59.62,59.63,4609.0
2016-09-06 12:30:00,59.63,59.73,59.63,59.68,9720.0,59.63,59.73,59.63,59.68,9720.0
2016-09-06 12:40:00,59.68,59.72,59.68,59.72,3603.0,59.68,59.72,59.68,59.72,3603.0
2016-09-06 12:50:00,59.71,59.72,59.65,59.66,6934.0,59.71,59.72,59.65,59.66,6934.0
2016-09-06 13:00:00,59.67,59.67,59.62,59.62,3000.0,59.67,59.67,59.62,59.62,3000.0
2016-09-06 13:10:00,59.62,59.64,59.6,59.63,3193.0,59.62,59.64,59.6,59.63,3193.0
2016-09-06 13:20:00,59.62,59.62,59.61,59.61,4144.0,59.62,59.62,59.61,59.61,4144.0
2016-09-06 13:30:00,59.61,59.61,59.58,59.58,5434.0,59.61,59.61,59.58,59.58,5434.0
2016-09-06 13:40:00,59.58,59.58,59.56,59.58,3100.0,59.58,59.58,59.56,59.58,3100.0
2016-09-06 13:50:00,59.59,59.61,59.58,59.58,3858.0,59.59,59.61,59.58,59.58,3858.0
2016-09-06 14:00:00,59.58,59.59,59.56,59.56,4751.0,59.58,59.59,59.56,59.56,4751.0
2016-09-06 14:10:00,59.54,59.61,59.54,59.6,8948.0,59.54,59.61,59.54,59.6,8948.0
2016-09-06 14:20:00,59.59,59.62,59.59,59.6,8357.0,59.59,59.62,59.59,59.6,8357.0
2016-09-06 14:30:00,59.6,59.65,59.59,59.63,5352.0,59.6,59.65,59.59,59.63,5352.0
2016-09-06 14:40:00,59.63,59.63,59.61,59.62,5231.0,59.63,59.63,59.61,59.62,5231.0
2016-09-06 14:50:00,59.61,59.69,59.61,59.69,13297.0,59.61,59.69,59.61,59.69,13297.0
2016-09-06 15:00:00,59.68,59.7,59.67,59.7,6248.0,59.68,59.7,59.67,59.7,6248.0
2016-09-06 15:10:00,59.7,59.7,59.68,59.7,9678.0,59.7,59.7,59.68,59.7,9678.0
2016-09-06 15:20:00,59.69,59.7,59.69,59.7,6294.0,59.69,59.7,59.69,59.7,6294.0
2016-09-06 15:30:00,59.7,59.74,59.69,59.74,17230.0,59.7,59.74,59.69,59.74,17230.0
2016-09-06 15:40:00,59.74,59.74,59.73,59.73,10387.0,59.74,59.74,59.73,59.73,10387.0
2016-09-06 15:50:00,59.74,59.82,59.73,59.8,106945.0,59.74,59.82,59.73,59.8,106945.0
2016-09-07 09:30:00,59.63,59.98,59.63,59.94,23463.0,59.63,59.98,59.63,59.94,23463.0
2016-09-07 09:40:00,59.93,59.97,59.9,59.9,9584.0,59.93,59.97,59.9,59.9,9584.0
2016-09-07 09:50:00,59.9,59.93,59.87,59.93,9625.0,59.9,59.93,59.87,59.93,9625.0
2016-09-07 10:00:00,59.93,59.95,59.87,59.93,16158.0,59.93,59.95,59.87,59.93,16158.0
2016-09-07 10:10:00,59.96,59.98,59.95,59.96,14498.0,59.96,59.98,59.95,59.96,14498.0
2016-09-07 10:20:00,59.98,59.98,59.93,59.95,14032.0,59.98,59.98,59.93,59.95,14032.0
2016-09-07 10:30:00,59.95,59.95,59.9,59.9,5559.0,59.95,59.95,59.9,59.9,5559.0
2016-09-07 10:40:00,59.92,59.92,59.81,59.82,8099.0,59.92,59.92,59.81,59.82,8099.0
2016-09-07 10:50:00,59.83,59.88,59.81,59.82,6975.0,59.83,59.88,59.81,59.82,6975.0
2016-09-07 11:00:00,59.8,59.83,59.8,59.81,8202.0,59.8,59.83,59.8,59.81,8202.0
2016-09-07 11:10:00,59.8,59.81,59.74,59.74,8158.0,59.8,59.81,59.74,59.74,8158.0
2016-09-07 11:20:00,59.73,59.76,59.73,59.76,4589.0,59.73,59.76,59.73,59.76,4589.0
2016-09-07 11:30:00,59.75,59.83,59.75,59.82,8620.0,59.75,59.83,59.75,59.82,8620.0
2016-09-07 11:40:00,59.8,59.82,59.78,59.78,5938.0,59.8,59.82,59.78,59.78,5938.0
2016-09-07 11:50:00,59.77,59.86,59.77,59.86,5785.0,59.77,59.86,59.77,59.86,5785.0
2016-09-07 12:00:00,59.84,60.0,59.81,59.89,22780.0,59.84,60.0,59.81,59.89,22780.0
2016-09-07 12:10:00,59.88,59.88,59.77,59.82,16958.0,59.88,59.88,59.77,59.82,16958.0
2016-09-07 12:20:00,59.81,59.83,59.77,59.81,6677.0,59.81,59.83,59.77,59.81,6677.0
2016-09-07 12:30:00,59.82,59.86,59.82,59.86,5100.0,59.82,59.86,59.82,59.86,5100.0
2016-09-07 12:40:00,59.86,59.88,59.83,59.88,6662.0,59.86,59.88,59.83,59.88,6662.0
2016-09-07 12:50:00,59.88,59.91,59.87,59.89,6677.0,59.88,59.91,59.87,59.89,6677.0
2016-09-07 13:00:00,59.88,59.92,59.88,59.91,6711.0,59.88,59.92,59.88,59.91,6711.0
2016-09-07 13:10:00,59.91,59.94,59.91,59.94,6325.0,59.91,59.94,59.91,59.94,6325.0
2016-09-07 13:20:00,59.93,59.93,59.9,59.91,7780.0,59.93,59.93,59.9,59.91,7780.0
2016-09-07 13:30:00,59.91,59.93,59.9,59.92,8943.0,59.91,59.93,59.9,59.92,8943.0
2016-09-07 13:40:00,59.91,59.92,59.9,59.92,8266.0,59.91,59.92,59.9,59.92,8266.0
2016-09-07 13:50:00,59.91,59.92,59.88,59.91,9279.0,59.91,59.92,59.88,59.91,9279.0
2016-09-07 14:00:00,59.9,59.91,59.88,59.89,10421.0,59.9,59.91,59.88,59.89,10421.0
2016-09-07 14:10:00,59.9,59.95,59.89,59.95,8177.0,59.9,59.95,59.89,59.95,8177.0
2016-09-07 14:20:00,59.94,59.95,59.92,59.93,10066.0,59.94,59.95,59.92,59.93,10066.0
2016-09-07 14:30:00,59.93,59.93,59.89,59.92,12184.0,59.93,59.93,59.89,59.92,12184.0
2016-09-07 14:40:00,59.92,59.98,59.91,59.98,14206.0,59.92,59.98,59.91,59.98,14206.0
2016-09-07 14:50:00,59.97,59.99,59.91,59.95,16149.0,59.97,59.99,59.91,59.95,16149.0
2016-09-07 15:00:00,59.95,59.96,59.93,59.94,16721.0,59.95,59.96,59.93,59.94,16721.0
2016-09-07 15:10:00,59.94,59.96,59.93,59.96,15550.0,59.94,59.96,59.93,59.96,15550.0
2016-09-07 15:20:00,59.96,59.96,59.93,59.95,10997.0,59.96,59.96,59.93,59.95,10997.0
2016-09-07 15:30:00,59.95,59.96,59.93,59.94,29121.0,59.95,59.96,59.93,59.94,29121.0
2016-09-07 15:40:00,59.95,59.96,59.9,59.9,37951.0,59.95,59.96,59.9,59.9,37951.0
2016-09-07 15:50:00,59.9,59.94,59.87,59.93,56931.0,59.9,59.94,59.87,59.93,56931.0
2016-09-08 09:30:00,59.88,59.98,59.38,59.8,12667.0,59.88,59.98,59.38,59.8,12667.0
2016-09-08 09:40:00,59.87,59.92,59.77,59.88,6282.0,59.87,59.92,59.77,59.88,6282.0
2016-09-08 09:50:00,59.85,59.89,59.82,59.89,5700.0,59.85,59.89,59.82,59.89,5700.0
2016-09-08 10:00:00,59.88,59.95,59.86,59.94,6225.0,59.88,59.95,59.86,59.94,6225.0
2016-09-08 10:10:00,59.92,59.96,59.91,59.95,6786.0,59.92,59.96,59.91,59.95,6786.0
2016-09-08 10:20:00,59.93,59.94,59.91,59.92,5444.0,59.93,59.94,59.91,59.92,5444.0
2016-09-08 10:30:00,59.92,59.93,59.88,59.93,7064.0,59.92,59.93,59.88,59.93,7064.0
2016-09-08 10:40:00,59.92,59.95,59.87,59.88,6902.0,59.92,59.95,59.87,59.88,6902.0
2016-09-08 10:50:00,59.87,59.91,59.85,59.91,9289.0,59.87,59.91,59.85,59.91,9289.0
2016-09-08 11:00:00,59.92,59.96,59.86,59.96,9566.0,59.92,59.96,59.86,59.96,9566.0
2016-09-08 11:10:00,59.96,59.97,59.95,59.95,6098.0,59.96,59.97,59.95,59.95,6098.0
2016-09-08 11:20:00,59.94,59.97,59.92,59.97,3489.0,59.94,59.97,59.92,59.97,3489.0
2016-09-08 11:30:00,59.97,59.98,59.92,59.93,24460.0,59.97,59.98,59.92,59.93,24460.0
2016-09-08 11:40:00,59.92,59.96,59.91,59.94,8280.0,59.92,59.96,59.91,59.94,8280.0
2016-09-08 11:50:00,59.94,59.96,59.92,59.94,4457.0,59.94,59.96,59.92,59.94,4457.0
2016-09-08 12:00:00,59.94,59.96,59.77,59.77,35328.0,59.94,59.96,59.77,59.77,35328.0
2016-09-08 12:10:00,59.76,59.78,59.76,59.78,3737.0,59.76,59.78,59.76,59.78,3737.0
2016-09-08 12:20:00,59.78,59.86,59.78,59.82,6871.0,59.78,59.86,59.78,59.82,6871.0
2016-09-08 12:30:00,59.82,59.89,59.82,59.88,5401.0,59.82,59.89,59.82,59.88,5401.0
2016-09-08 12:40:00,59.89,59.89,59.81,59.83,13697.0,59.89,59.89,59.81,59.83,13697.0
2016-09-08 12:50:00,59.83,59.85,59.82,59.82,5836.0,59.83,59.85,59.82,59.82,5836.0
2016-09-08 13:00:00,59.82,59.82,59.8,59.81,8099.0,59.82,59.82,59.8,59.81,8099.0
2016-09-08 13:10:00,59.81,59.83,59.8,59.82,8563.0,59.81,59.83,59.8,59.82,8563.0
2016-09-08 13:20:00,59.8,59.82,59.79,59.79,6196.0,59.8,59.82,59.79,59.79,6196.0
2016-09-08 13:30:00,59.79,59.81,59.77,59.79,5800.0,59.79,59.81,59.77,59.79,5800.0
2016-09-08 13:40:00,59.78,59.81,59.74,59.74,7174.0,59.78,59.81,59.74,59.74,7174.0
2016-09-08 13:50:00,59.74,59.77,59.71,59.73,19163.0,59.74,59.77,59.71,59.73,19163.0
2016-09-08 14:00:00,59.72,59.76,59.71,59.76,9375.0,59.72,59.76,59.71,59.76,9375.0
2016-09-08 14:10:00,59.75,59.78,59.75,59.77,7032.0,59.75,59.78,59.75,59.77,7032.0
2016-09-08 14:20:00,59.78,59.8,59.74,59.75,16974.0,59.78,59.8,59.74,59.75,16974.0
2016-09-08 14:30:00,59.75,59.77,59.72,59.73,36263.0,59.75,59.77,59.72,59.73,36263.0
2016-09-08 14:40:00,59.73,59.74,59.68,59.71,18262.0,59.73,59.74,59.68,59.71,18262.0
2016-09-08 14:50:00,59.7,59.7,59.68,59.69,12046.0,59.7,59.7,59.68,59.69,12046.0
2016-09-08 15:00:00,59.69,59.8,59.67,59.8,13923.0,59.69,59.8,59.67,59.8,13923.0
2016-09-08 15:10:00,59.78,59.81,59.77,59.78,13241.0,59.78,59.81,59.77,59.78,13241.0
2016-09-08 15:20:00,59.77,59.77,59.74,59.77,36182.0,59.77,59.77,59.74,59.77,36182.0
2016-09-08 15:30:00,59.75,59.76,59.71,59.72,17764.0,59.75,59.76,59.71,59.72,17764.0
2016-09-08 15:40:00,59.72,59.73,59.71,59.73,16903.0,59.72,59.73,59.71,59.73,16903.0
2016-09-08 15:50:00,59.72,59.75,59.7,59.72,54221.0,59.72,59.75,59.7,59.72,54221.0
2016-09-09 09:30:00,59.38,59.46,59.29,59.39,8978.0,59.38,59.46,59.29,59.39,8978.0
2016-09-09 09:40:00,59.37,59.43,59.35,59.36,17231.0,59.37,59.43,59.35,59.36,17231.0
2016-09-09 09:50:00,59.35,59.42,59.33,59.4,16843.0,59.35,59.42,59.33,59.4,16843.0
2016-09-09 10:00:00,59.39,59.41,59.29,59.36,7665.0,59.39,59.41,59.29,59.36,7665.0
2016-09-09 10:10:00,59.35,59.41,59.34,59.35,11978.0,59.35,59.41,59.34,59.35,11978.0
2016-09-09 10:20:00,59.36,59.46,59.36,59.41,7636.0,59.36,59.46,59.36,59.41,7636.0
2016-09-09 10:30:00,59.35,59.39,59.25,59.32,8700.0,59.35,59.39,59.25,59.32,8700.0
2016-09-09 10:40:00,59.32,59.36,59.27,59.27,6700.0,59.32,59.36,59.27,59.27,6700.0
2016-09-09 10:50:00,59.26,59.33,59.26,59.33,5744.0,59.26,59.33,59.26,59.33,5744.0
2016-09-09 11:00:00,59.33,59.39,59.3,59.37,13307.0,59.33,59.39,59.3,59.37,13307.0
2016-09-09 11:10:00,59.37,59.39,59.32,59.38,17008.0,59.37,59.39,59.32,59.38,17008.0
2016-09-09 11:20:00,59.38,59.41,59.35,59.41,14410.0,59.38,59.41,59.35,59.41,14410.0
2016-09-09 11:30:00,59.39,59.42,59.36,59.37,13344.0,59.39,59.42,59.36,59.37,13344.0
2016-09-09 11:40:00,59.39,59.4,59.38,59.38,5100.0,59.39,59.4,59.38,59.38,5100.0
2016-09-09 11:50:00,59.37,59.38,59.21,59.21,7824.0,59.37,59.38,59.21,59.21,7824.0
2016-09-09 12:00:00,59.21,59.31,59.2,59.28,12445.0,59.21,59.31,59.2,59.28,12445.0
2016-09-09 12:10:00,59.29,59.3,59.25,59.25,7056.0,59.29,59.3,59.25,59.25,7056.0
2016-09-09 12:20:00,59.25,59.31,59.23,59.23,8106.0,59.25,59.31,59.23,59.23,8106.0
2016-09-09 12:30:00,59.22,59.26,59.22,59.23,9831.0,59.22,59.26,59.22,59.23,9831.0
2016-09-09 12:40:00,59.21,59.23,59.18,59.19,5845.0,59.21,59.23,59.18,59.19,5845.0
2016-09-09 12:50:00,59.19,59.19,59.11,59.14,7400.0,59.19,59.19,59.11,59.14,7400.0
2016-09-09 13:00:00,59.15,59.15,59.03,59.06,11324.0,59.15,59.15,59.03,59.06,11324.0
2016-09-09 13:10:00,59.06,59.06,59.02,59.03,12499.0,59.06,59.06,59.02,59.03,12499.0
2016-09-09 13:20:00,59.02,59.03,58.99,59.01,7513.0,59.02,59.03,58.99,59.01,7513.0
2016-09-09 13:30:00,59.01,59.05,59.0,59.01,9936.0,59.01,59.05,59.0,59.01,9936.0
2016-09-09 13:40:00,59.0,59.0,58.9,58.9,9580.0,59.0,59.0,58.9,58.9,9580.0
2016-09-09 13:50:00,58.9,58.92,58.88,58.92,10425.0,58.9,58.92,58.88,58.92,10425.0
2016-09-09 14:00:00,58.92,58.93,58.79,58.8,12284.0,58.92,58.93,58.79,58.8,12284.0
2016-09-09 14:10:00,58.8,58.8,58.74,58.76,11000.0,58.8,58.8,58.74,58.76,11000.0
2016-09-09 14:20:00,58.76,58.86,58.75,58.86,20196.0,58.76,58.86,58.75,58.86,20196.0
2016-09-09 14:30:00,58.87,58.89,58.84,58.89,17053.0,58.87,58.89,58.84,58.89,17053.0
2016-09-09 14:40:00,58.89,58.9,58.73,58.74,19037.0,58.89,58.9,58.73,58.74,19037.0
2016-09-09 14:50:00,58.75,58.82,58.74,58.81,11005.0,58.75,58.82,58.74,58.81,11005.0
2016-09-09 15:00:00,58.8,58.82,58.73,58.74,10805.0,58.8,58.82,58.73,58.74,10805.0
2016-09-09 15:10:00,58.73,58.78,58.68,58.76,14064.0,58.73,58.78,58.68,58.76,14064.0
2016-09-09 15:20:00,58.76,58.78,58.73,58.75,17251.0,58.76,58.78,58.73,58.75,17251.0
2016-09-09 15:30:00,58.75,58.75,58.64,58.66,24914.0,58.75,58.75,58.64,58.66,24914.0
2016-09-09 15:40:00,58.66,58.68,58.56,58.56,30720.0,58.66,58.68,58.56,58.56,30720.0
2016-09-09 15:50:00,58.56,58.56,58.32,58.32,152561.0,58.56,58.56,58.32,58.32,152561.0
2016-09-12 09:30:00,57.98,58.31,57.63,58.27,20691.0,57.98,58.31,57.63,58.27,20691.0
2016-09-12 09:40:00,58.27,58.34,58.18,58.19,18211.0,58.27,58.34,58.18,58.19,18211.0
2016-09-12 09:50:00,58.21,58.28,58.2,58.26,13340.0,58.21,58.28,58.2,58.26,13340.0
2016-09-12 10:00:00,58.25,58.49,58.25,58.45,20724.0,58.25,58.49,58.25,58.45,20724.0
2016-09-12 10:10:00,58.42,58.43,58.34,58.41,11658.0,58.42,58.43,58.34,58.41,11658.0
2016-09-12 10:20:00,58.42,58.52,58.42,58.51,8640.0,58.42,58.52,58.42,58.51,8640.0
2016-09-12 10:30:00,58.5,58.52,58.45,58.45,8122.0,58.5,58.52,58.45,58.45,8122.0
2016-09-12 10:40:00,58.44,58.49,58.32,58.34,12210.0,58.44,58.49,58.32,58.34,12210.0
2016-09-12 10:50:00,58.33,58.39,58.31,58.39,12300.0,58.33,58.39,58.31,58.39,12300.0
2016-09-12 11:00:00,58.39,58.53,58.39,58.49,24191.0,58.39,58.53,58.39,58.49,24191.0
2016-09-12 11:10:00,58.48,58.48,58.41,58.44,8200.0,58.48,58.48,58.41,58.44,8200.0
2016-09-12 11:20:00,58.43,58.49,58.43,58.49,8130.0,58.43,58.49,58.43,58.49,8130.0
2016-09-12 11:30:00,58.48,58.54,58.43,58.54,8328.0,58.48,58.54,58.43,58.54,8328.0
2016-09-12 11:40:00,58.53,58.56,58.51,58.54,6400.0,58.53,58.56,58.51,58.54,6400.0
2016-09-12 11:50:00,58.53,58.64,58.53,58.62,11474.0,58.53,58.64,58.53,58.62,11474.0
2016-09-12 12:00:00,58.62,58.62,58.55,58.56,12135.0,58.62,58.62,58.55,58.56,12135.0
2016-09-12 12:10:00,58.57,58.57,58.49,58.54,7135.0,58.57,58.57,58.49,58.54,7135.0
2016-09-12 12:20:00,58.54,58.58,58.54,58.58,4900.0,58.54,58.58,58.54,58.58,4900.0
2016-09-12 12:30:00,58.57,58.59,58.54,58.55,7689.0,58.57,58.59,58.54,58.55,7689.0
2016-09-12 12:40:00,58.56,58.6,58.54,58.6,5463.0,58.56,58.6,58.54,58.6,5463.0
2016-09-12 12:50:00,58.62,58.71,58.62,58.69,7175.0,58.62,58.71,58.62,58.69,7175.0
2016-09-12 13:00:00,58.7,58.74,58.69,58.73,4880.0,58.7,58.74,58.69,58.73,4880.0
2016-09-12 13:10:00,58.74,58.88,58.74,58.8,13411.0,58.74,58.88,58.74,58.8,13411.0
2016-09-12 13:20:00,58.78,58.82,58.67,58.67,4596.0,58.78,58.82,58.67,58.67,4596.0
2016-09-12 13:30:00,58.68,58.69,58.6,58.68,7857.0,58.68,58.69,58.6,58.68,7857.0
2016-09-12 13:40:00,58.68,58.75,58.64,58.75,12190.0,58.68,58.75,58.64,58.75,12190.0
2016-09-12 13:50:00,58.76,58.76,58.7,58.74,6593.0,58.76,58.76,58.7,58.74,6593.0
2016-09-12 14:00:00,58.74,58.89,58.74,58.88,8846.0,58.74,58.89,58.74,58.88,8846.0
2016-09-12 14:10:00,58.88,58.93,58.86,58.93,5908.0,58.88,58.93,58.86,58.93,5908.0
2016-09-12 14:20:00,58.93,58.94,58.88,58.9,10911.0,58.93,58.94,58.88,58.9,10911.0
2016-09-12 14:30:00,58.89,58.98,58.89,58.98,9176.0,58.89,58.98,58.89,58.98,9176.0
2016-09-12 14:40:00,58.97,59.0,58.96,58.97,9242.0,58.97,59.0,58.96,58.97,9242.0
2016-09-12 14:50:00,58.97,58.98,58.91,58.91,12999.0,58.97,58.98,58.91,58.91,12999.0
2016-09-12 15:00:00,58.92,58.99,58.91,58.99,12934.0,58.92,58.99,58.91,58.99,12934.0
2016-09-12 15:10:00,59.0,59.01,58.94,58.95,14411.0,59.0,59.01,58.94,58.95,14411.0
2016-09-12 15:20:00,58.96,59.01,58.95,59.0,10820.0,58.96,59.01,58.95,59.0,10820.0
2016-09-12 15:30:00,59.0,59.04,58.98,59.04,26534.0,59.0,59.04,58.98,59.04,26534.0
2016-09-12 15:40:00,59.04,59.12,59.03,59.03,19828.0,59.04,59.12,59.03,59.03,19828.0
2016-09-12 15:50:00,59.03,59.13,58.99,59.09,57758.0,59.03,59.13,58.99,59.09,57758.0
2016-09-13 09:30:00,58.53,58.53,57.86,58.5,21750.0,58.53,58.53,57.86,58.5,21750.0
2016-09-13 09:40:00,58.58,58.66,58.52,58.61,11725.0,58.58,58.66,58.52,58.61,11725.0
2016-09-13 09:50:00,58.62,58.62,58.43,58.44,9007.0,58.62,58.62,58.43,58.44,9007.0
2016-09-13 10:00:00,58.39,58.47,58.34,58.42,7048.0,58.39,58.47,58.34,58.42,7048.0
2016-09-13 10:10:00,58.43,58.47,58.35,58.37,10290.0,58.43,58.47,58.35,58.37,10290.0
2016-09-13 10:20:00,58.36,58.38,58.28,58.36,6700.0,58.36,58.38,58.28,58.36,6700.0
2016-09-13 10:30:00,58.34,58.45,58.24,58.4,12023.0,58.34,58.45,58.24,58.4,12023.0
2016-09-13 10:40:00,58.42,58.5,58.35,58.38,10030.0,58.42,58.5,58.35,58.38,10030.0
2016-09-13 10:50:00,58.36,58.39,58.29,58.36,19817.0,58.36,58.39,58.29,58.36,19817.0
2016-09-13 11:00:00,58.34,58.35,58.29,58.29,12784.0,58.34,58.35,58.29,58.29,12784.0
2016-09-13 11:10:00,58.29,58.3,58.23,58.27,9320.0,58.29,58.3,58.23,58.27,9320.0
2016-09-13 11:20:00,58.24,58.24,58.13,58.13,20313.0,58.24,58.24,58.13,58.13,20313.0
2016-09-13 11:30:00,58.13,58.16,58.08,58.13,15200.0,58.13,58.16,58.08,58.13,15200.0
2016-09-13 11:40:00,58.12,58.21,58.11,58.15,9285.0,58.12,58.21,58.11,58.15,9285.0
2016-09-13 11:50:00,58.16,58.18,58.06,58.13,14209.0,58.16,58.18,58.06,58.13,14209.0
2016-09-13 12:00:00,58.13,58.28,58.1,58.26,23931.0,58.13,58.28,58.1,58.26,23931.0
2016-09-13 12:10:00,58.27,58.35,58.25,58.32,7400.0,58.27,58.35,58.25,58.32,7400.0
2016-09-13 12:20:00,58.33,58.33,58.12,58.14,8000.0,58.33,58.33,58.12,58.14,8000.0
2016-09-13 12:30:00,58.14,58.16,58.11,58.16,6648.0,58.14,58.16,58.11,58.16,6648.0
2016-09-13 12:40:00,58.18,58.2,58.14,58.17,5000.0,58.18,58.2,58.14,58.17,5000.0
2016-09-13 12:50:00,58.14,58.14,58.04,58.08,12700.0,58.14,58.14,58.04,58.08,12700.0
2016-09-13 13:00:00,58.08,58.12,58.04,58.12,10036.0,58.08,58.12,58.04,58.12,10036.0
2016-09-13 13:10:00,58.11,58.28,58.1,58.28,9194.0,58.11,58.28,58.1,58.28,9194.0
2016-09-13 13:20:00,58.3,58.38,58.26,58.37,8602.0,58.3,58.38,58.26,58.37,8602.0
2016-09-13 13:30:00,58.38,58.45,58.28,58.33,14287.0,58.38,58.45,58.28,58.33,14287.0
2016-09-13 13:40:00,58.33,58.36,58.23,58.26,9579.0,58.33,58.36,58.23,58.26,9579.0
2016-09-13 13:50:00,58.28,58.3,58.17,58.22,10900.0,58.28,58.3,58.17,58.22,10900.0
2016-09-13 14:00:00,58.2,58.27,58.14,58.26,9731.0,58.2,58.27,58.14,58.26,9731.0
2016-09-13 14:10:00,58.26,58.26,58.18,58.2,8334.0,58.26,58.26,58.18,58.2,8334.0
2016-09-13 14:20:00,58.2,58.2,58.05,58.06,17735.0,58.2,58.2,58.05,58.06,17735.0
2016-09-13 14:30:00,58.05,58.09,57.97,58.07,21762.0,58.05,58.09,57.97,58.07,21762.0
2016-09-13 14:40:00,58.08,58.13,58.04,58.12,13400.0,58.08,58.13,58.04,58.12,13400.0
2016-09-13 14:50:00,58.13,58.16,58.01,58.02,11945.0,58.13,58.16,58.01,58.02,11945.0
2016-09-13 15:00:00,58.01,58.05,57.96,58.03,12910.0,58.01,58.05,57.96,58.03,12910.0
2016-09-13 15:10:00,58.03,58.13,57.94,58.12,17903.0,58.03,58.13,57.94,58.12,17903.0
2016-09-13 15:20:00,58.11,58.14,58.05,58.1,26748.0,58.11,58.14,58.05,58.1,26748.0
2016-09-13 15:30:00,58.1,58.16,58.08,58.1,43566.0,58.1,58.16,58.08,58.1,43566.0
2016-09-13 15:40:00,58.1,58.1,57.92,57.99,54780.0,58.1,58.1,57.92,57.99,54780.0
2016-09-13 15:50:00,57.98,58.06,57.92,57.93,144330.0,57.98,58.06,57.92,57.93,144330.0
2016-09-14 09:30:00,58.14,58.25,58.0,58.11,18168.0,58.14,58.25,58.0,58.11,18168.0
2016-09-14 09:40:00,58.12,58.15,57.93,57.97,17637.0,58.12,58.15,57.93,57.97,17637.0
2016-09-14 09:50:00,57.94,57.96,57.84,57.92,13550.0,57.94,57.96,57.84,57.92,13550.0
2016-09-14 10:00:00,57.91,58.01,57.91,57.98,33766.0,57.91,58.01,57.91,57.98,33766.0
2016-09-14 10:10:00,57.97,58.0,57.9,57.93,30533.0,57.97,58.0,57.9,57.93,30533.0
2016-09-14 10:20:00,57.92,57.98,57.9,57.94,40112.0,57.92,57.98,57.9,57.94,40112.0
2016-09-14 10:30:00,57.94,57.99,57.88,57.94,35117.0,57.94,57.99,57.88,57.94,35117.0
2016-09-14 10:40:00,57.96,57.96,57.78,57.79,13749.0,57.96,57.96,57.78,57.79,13749.0
2016-09-14 10:50:00,57.82,57.86,57.7,57.73,12602.0,57.82,57.86,57.7,57.73,12602.0
2016-09-14 11:00:00,57.73,57.82,57.71,57.74,19308.0,57.73,57.82,57.71,57.74,19308.0
2016-09-14 11:10:00,57.73,57.86,57.7,57.8,17410.0,57.73,57.86,57.7,57.8,17410.0
2016-09-14 11:20:00,57.83,57.89,57.78,57.85,23469.0,57.83,57.89,57.78,57.85,23469.0
2016-09-14 11:30:00,57.82,57.92,57.77,57.89,7865.0,57.82,57.92,57.77,57.89,7865.0
2016-09-14 11:40:00,57.91,57.97,57.86,57.87,12280.0,57.91,57.97,57.86,57.87,12280.0
2016-09-14 11:50:00,57.87,57.92,57.84,57.86,10021.0,57.87,57.92,57.84,57.86,10021.0
2016-09-14 12:00:00,57.85,57.92,57.85,57.87,21111.0,57.85,57.92,57.85,57.87,21111.0
2016-09-14 12:10:00,57.86,57.9,57.82,57.88,12748.0,57.86,57.9,57.82,57.88,12748.0
2016-09-14 12:20:00,57.89,57.89,57.84,57.84,7668.0,57.89,57.89,57.84,57.84,7668.0
2016-09-14 12:30:00,57.85,57.89,57.81,57.81,20660.0,57.85,57.89,57.81,57.81,20660.0
2016-09-14 12:40:00,57.81,57.82,57.76,57.8,13554.0,57.81,57.82,57.76,57.8,13554.0
2016-09-14 12:50:00,57.81,57.81,57.74,57.8,7977.0,57.81,57.81,57.74,57.8,7977.0
2016-09-14 13:00:00,57.8,57.82,57.77,57.79,9720.0,57.8,57.82,57.77,57.79,9720.0
2016-09-14 13:10:00,57.8,57.8,57.74,57.79,8344.0,57.8,57.8,57.74,57.79,8344.0
2016-09-14 13:20:00,57.79,57.86,57.78,57.86,13209.0,57.79,57.86,57.78,57.86,13209.0
2016-09-14 13:30:00,57.85,57.88,57.81,57.84,8340.0,57.85,57.88,57.81,57.84,8340.0
2016-09-14 13:40:00,57.83,57.85,57.74,57.74,10201.0,57.83,57.85,57.74,57.74,10201.0
2016-09-14 13:50:00,57.74,57.78,57.72,57.74,8107.0,57.74,57.78,57.72,57.74,8107.0
2016-09-14 14:00:00,57.75,57.82,57.71,57.71,15340.0,57.75,57.82,57.71,57.71,15340.0
2016-09-14 14:10:00,57.71,57.76,57.65,57.74,10600.0,57.71,57.76,57.65,57.74,10600.0
2016-09-14 14:20:00,57.74,57.77,57.68,57.75,18988.0,57.74,57.77,57.68,57.75,18988.0
2016-09-14 14:30:00,57.75,57.75,57.68,57.72,16621.0,57.75,57.75,57.68,57.72,16621.0
2016-09-14 14:40:00,57.73,57.77,57.68,57.69,18298.0,57.73,57.77,57.68,57.69,18298.0
2016-09-14 14:50:00,57.69,57.79,57.69,57.78,14453.0,57.69,57.79,57.69,57.78,14453.0
2016-09-14 15:00:00,57.77,57.78,57.72,57.74,14032.0,57.77,57.78,57.72,57.74,14032.0
2016-09-14 15:10:00,57.73,57.74,57.63,57.67,20331.0,57.73,57.74,57.63,57.67,20331.0
2016-09-14 15:20:00,57.67,57.73,57.62,57.62,23270.0,57.67,57.73,57.62,57.62,23270.0
2016-09-14 15:30:00,57.62,57.74,57.62,57.7,29015.0,57.62,57.74,57.62,57.7,29015.0
2016-09-14 15:40:00,57.71,57.81,57.71,57.8,39909.0,57.71,57.81,57.71,57.8,39909.0
2016-09-14 15:50:00,57.78,57.79,57.68,57.72,77656.0,57.78,57.79,57.68,57.72,77656.0
2016-09-15 09:30:00,57.7,57.89,57.43,57.82,13133.0,57.7,57.89,57.43,57.82,13133.0
2016-09-15 09:40:00,57.82,57.86,57.73,57.82,15191.0,57.82,57.86,57.73,57.82,15191.0
2016-09-15 09:50:00,57.82,57.88,57.76,57.8,12998.0,57.82,57.88,57.76,57.8,12998.0
2016-09-15 10:00:00,57.8,57.98,57.74,57.94,18472.0,57.8,57.98,57.74,57.94,18472.0
2016-09-15 10:10:00,57.93,58.09,57.93,58.04,11000.0,57.93,58.09,57.93,58.04,11000.0
2016-09-15 10:20:00,58.05,58.05,57.95,57.97,11884.0,58.05,58.05,57.95,57.97,11884.0
2016-09-15 10:30:00,57.98,58.0,57.94,58.0,10100.0,57.98,58.0,57.94,58.0,10100.0
2016-09-15 10:40:00,58.0,58.06,57.91,58.06,18491.0,58.0,58.06,57.91,58.06,18491.0
2016-09-15 10:50:00,58.05,58.2,58.05,58.2,11514.0,58.05,58.2,58.05,58.2,11514.0
2016-09-15 11:00:00,58.21,58.21,58.15,58.17,9823.0,58.21,58.21,58.15,58.17,9823.0
2016-09-15 11:10:00,58.18,58.2,58.16,58.19,9073.0,58.18,58.2,58.16,58.19,9073.0
2016-09-15 11:20:00,58.18,58.27,58.18,58.27,9800.0,58.18,58.27,58.18,58.27,9800.0
2016-09-15 11:30:00,58.28,58.38,58.28,58.32,10979.0,58.28,58.38,58.28,58.32,10979.0
2016-09-15 11:40:00,58.32,58.33,58.29,58.29,7925.0,58.32,58.33,58.29,58.29,7925.0
2016-09-15 11:50:00,58.3,58.38,58.3,58.33,12052.0,58.3,58.38,58.3,58.33,12052.0
2016-09-15 12:00:00,58.34,58.36,58.32,58.32,35648.0,58.34,58.36,58.32,58.32,35648.0
2016-09-15 12:10:00,58.32,58.32,58.28,58.3,15563.0,58.32,58.32,58.28,58.3,15563.0
2016-09-15 12:20:00,58.3,58.32,58.26,58.27,8160.0,58.3,58.32,58.26,58.27,8160.0
2016-09-15 12:30:00,58.28,58.32,58.28,58.29,7622.0,58.28,58.32,58.28,58.29,7622.0
2016-09-15 12:40:00,58.3,58.35,58.27,58.34,9737.0,58.3,58.35,58.27,58.34,9737.0
2016-09-15 12:50:00,58.33,58.33,58.28,58.29,8515.0,58.33,58.33,58.28,58.29,8515.0
2016-09-15 13:00:00,58.29,58.4,58.29,58.37,11283.0,58.29,58.4,58.29,58.37,11283.0
2016-09-15 13:10:00,58.37,58.39,58.33,58.39,7900.0,58.37,58.39,58.33,58.39,7900.0
2016-09-15 13:20:00,58.39,58.39,58.29,58.3,12286.0,58.39,58.39,58.29,58.3,12286.0
2016-09-15 13:30:00,58.31,58.4,58.31,58.39,7186.0,58.31,58.4,58.31,58.39,7186.0
2016-09-15 13:40:00,58.39,58.47,58.38,58.47,6963.0,58.39,58.47,58.38,58.47,6963.0
2016-09-15 13:50:00,58.48,58.48,58.43,58.46,8900.0,58.48,58.48,58.43,58.46,8900.0
2016-09-15 14:00:00,58.46,58.49,58.44,58.47,19538.0,58.46,58.49,58.44,58.47,19538.0
2016-09-15 14:10:00,58.47,58.57,58.46,58.57,12651.0,58.47,58.57,58.46,58.57,12651.0
2016-09-15 14:20:00,58.57,58.6,58.53,58.54,12276.0,58.57,58.6,58.53,58.54,12276.0
2016-09-15 14:30:00,58.54,58.56,58.48,58.49,24095.0,58.54,58.56,58.48,58.49,24095.0
2016-09-15 14:40:00,58.48,58.49,58.44,58.46,14566.0,58.48,58.49,58.44,58.46,14566.0
2016-09-15 14:50:00,58.47,58.52,58.47,58.48,21451.0,58.47,58.52,58.47,58.48,21451.0
2016-09-15 15:00:00,58.48,58.54,58.43,58.52,74275.0,58.48,58.54,58.43,58.52,74275.0
2016-09-15 15:10:00,58.52,58.54,58.4,58.43,44163.0,58.52,58.54,58.4,58.43,44163.0
2016-09-15 15:20:00,58.43,58.48,58.39,58.47,17359.0,58.43,58.48,58.39,58.47,17359.0
2016-09-15 15:30:00,58.47,58.5,58.45,58.5,19280.0,58.47,58.5,58.45,58.5,19280.0
2016-09-15 15:40:00,58.5,58.52,58.48,58.49,25252.0,58.5,58.52,58.48,58.49,25252.0
2016-09-15 15:50:00,58.49,58.49,58.39,58.4,53533.0,58.49,58.49,58.39,58.4,53533.0
2016-09-16 09:30:00,58.34,58.34,57.9,57.9,104189.0,58.34,58.34,57.9,57.9,104189.0
2016-09-16 09:40:00,57.95,58.15,57.94,58.08,21868.0,57.95,58.15,57.94,58.08,21868.0
2016-09-16 09:50:00,58.07,58.07,58.0,58.05,7672.0,58.07,58.07,58.0,58.05,7672.0
2016-09-16 10:00:00,58.04,58.05,57.84,57.94,18342.0,58.04,58.05,57.84,57.94,18342.0
2016-09-16 10:10:00,57.95,58.06,57.94,58.01,10749.0,57.95,58.06,57.94,58.01,10749.0
2016-09-16 10:20:00,57.97,58.0,57.91,57.93,11435.0,57.97,58.0,57.91,57.93,11435.0
2016-09-16 10:30:00,57.93,58.07,57.93,58.07,19990.0,57.93,58.07,57.93,58.07,19990.0
2016-09-16 10:40:00,58.04,58.08,58.01,58.07,7008.0,58.04,58.08,58.01,58.07,7008.0
2016-09-16 10:50:00,58.07,58.09,58.01,58.01,8610.0,58.07,58.09,58.01,58.01,8610.0
2016-09-16 11:00:00,58.01,58.02,57.95,57.95,8193.0,58.01,58.02,57.95,57.95,8193.0
2016-09-16 11:10:00,57.95,58.01,57.93,57.96,8100.0,57.95,58.01,57.93,57.96,8100.0
2016-09-16 11:20:00,57.97,58.0,57.84,57.89,15814.0,57.97,58.0,57.84,57.89,15814.0
2016-09-16 11:30:00,57.89,57.98,57.86,57.98,5200.0,57.89,57.98,57.86,57.98,5200.0
2016-09-16 11:40:00,57.99,58.05,57.97,58.01,8800.0,57.99,58.05,57.97,58.01,8800.0
2016-09-16 11:50:00,58.01,58.01,57.96,57.96,5799.0,58.01,58.01,57.96,57.96,5799.0
2016-09-16 12:00:00,57.96,58.05,57.94,58.05,5916.0,57.96,58.05,57.94,58.05,5916.0
2016-09-16 12:10:00,58.06,58.07,58.01,58.03,8168.0,58.06,58.07,58.01,58.03,8168.0
2016-09-16 12:20:00,58.04,58.06,58.0,58.01,5380.0,58.04,58.06,58.0,58.01,5380.0
2016-09-16 12:30:00,58.02,58.04,57.98,58.0,6207.0,58.02,58.04,57.98,58.0,6207.0
2016-09-16 12:40:00,57.99,57.99,57.93,57.95,5900.0,57.99,57.99,57.93,57.95,5900.0
2016-09-16 12:50:00,57.95,57.96,57.94,57.95,4673.0,57.95,57.96,57.94,57.95,4673.0
2016-09-16 13:00:00,57.94,57.99,57.93,57.98,10850.0,57.94,57.99,57.93,57.98,10850.0
2016-09-16 13:10:00,57.99,57.99,57.91,57.92,8449.0,57.99,57.99,57.91,57.92,8449.0
2016-09-16 13:20:00,57.91,57.95,57.91,57.95,9194.0,57.91,57.95,57.91,57.95,9194.0
2016-09-16 13:30:00,57.95,57.97,57.88,57.93,7400.0,57.95,57.97,57.88,57.93,7400.0
2016-09-16 13:40:00,57.92,57.92,57.85,57.88,15222.0,57.92,57.92,57.85,57.88,15222.0
2016-09-16 13:50:00,57.87,57.91,57.87,57.9,8770.0,57.87,57.91,57.87,57.9,8770.0
2016-09-16 14:00:00,57.89,57.96,57.87,57.96,7415.0,57.89,57.96,57.87,57.96,7415.0
2016-09-16 14:10:00,57.96,57.97,57.92,57.94,11394.0,57.96,57.97,57.92,57.94,11394.0
2016-09-16 14:20:00,57.93,57.94,57.9,57.92,9257.0,57.93,57.94,57.9,57.92,9257.0
2016-09-16 14:30:00,57.92,57.93,57.9,57.91,9570.0,57.92,57.93,57.9,57.91,9570.0
2016-09-16 14:40:00,57.92,57.99,57.91,57.98,14302.0,57.92,57.99,57.91,57.98,14302.0
2016-09-16 14:50:00,57.97,57.98,57.93,57.94,8502.0,57.97,57.98,57.93,57.94,8502.0
2016-09-16 15:00:00,57.94,58.0,57.94,57.98,11260.0,57.94,58.0,57.94,57.98,11260.0
2016-09-16 15:10:00,57.98,57.99,57.95,57.98,8024.0,57.98,57.99,57.95,57.98,8024.0
2016-09-16 15:20:00,57.98,58.01,57.95,58.01,16187.0,57.98,58.01,57.95,58.01,16187.0
2016-09-16 15:30:00,58.01,58.08,58.01,58.03,16293.0,58.01,58.08,58.01,58.03,16293.0
2016-09-16 15:40:00,58.03,58.04,57.99,58.0,15337.0,58.03,58.04,57.99,58.0,15337.0
2016-09-16 15:50:00,58.0,58.07,57.98,57.98,101877.0,58.0,58.07,57.98,57.98,101877.0
2016-09-19 09:30:00,58.09,58.48,57.72,58.45,32991.0,58.09,58.48,57.72,58.45,32991.0
2016-09-19 09:40:00,58.44,58.55,58.39,58.49,11177.0,58.44,58.55,58.39,58.49,11177.0
2016-09-19 09:50:00,58.5,58.62,58.47,58.6,15703.0,58.5,58.62,58.47,58.6,15703.0
2016-09-19 10:00:00,58.6,58.64,58.46,58.46,14818.0,58.6,58.64,58.46,58.46,14818.0
2016-09-19 10:10:00,58.47,58.49,58.34,58.42,33625.0,58.47,58.49,58.34,58.42,33625.0
2016-09-19 10:20:00,58.42,58.43,58.35,58.37,9443.0,58.42,58.43,58.35,58.37,9443.0
2016-09-19 10:30:00,58.36,58.36,58.28,58.34,14538.0,58.36,58.36,58.28,58.34,14538.0
2016-09-19 10:40:00,58.35,58.42,58.35,58.4,14465.0,58.35,58.42,58.35,58.4,14465.0
2016-09-19 10:50:00,58.39,58.42,58.37,58.39,6719.0,58.39,58.42,58.37,58.39,6719.0
2016-09-19 11:00:00,58.41,58.46,58.4,58.45,8999.0,58.41,58.46,58.4,58.45,8999.0
2016-09-19 11:10:00,58.46,58.46,58.39,58.39,7005.0,58.46,58.46,58.39,58.39,7005.0
2016-09-19 11:20:00,58.4,58.41,58.36,58.38,11981.0,58.4,58.41,58.36,58.38,11981.0
2016-09-19 11:30:00,58.38,58.43,58.35,58.42,11388.0,58.38,58.43,58.35,58.42,11388.0
2016-09-19 11:40:00,58.42,58.47,58.42,58.43,30900.0,58.42,58.47,58.42,58.43,30900.0
2016-09-19 11:50:00,58.43,58.44,58.39,58.41,13818.0,58.43,58.44,58.39,58.41,13818.0
2016-09-19 12:00:00,58.42,58.43,58.4,58.42,4645.0,58.42,58.43,58.4,58.42,4645.0
2016-09-19 12:10:00,58.42,58.43,58.26,58.28,7300.0,58.42,58.43,58.26,58.28,7300.0
2016-09-19 12:20:00,58.27,58.28,58.25,58.28,5014.0,58.27,58.28,58.25,58.28,5014.0
2016-09-19 12:30:00,58.28,58.29,58.19,58.2,10092.0,58.28,58.29,58.19,58.2,10092.0
2016-09-19 12:40:00,58.2,58.31,58.19,58.31,10214.0,58.2,58.31,58.19,58.31,10214.0
2016-09-19 12:50:00,58.3,58.34,58.3,58.32,12045.0,58.3,58.34,58.3,58.32,12045.0
2016-09-19 13:00:00,58.31,58.43,58.26,58.42,43841.0,58.31,58.43,58.26,58.42,43841.0
2016-09-19 13:10:00,58.42,58.44,58.39,58.44,5388.0,58.42,58.44,58.39,58.44,5388.0
2016-09-19 13:20:00,58.44,58.46,58.38,58.45,11429.0,58.44,58.46,58.38,58.45,11429.0
2016-09-19 13:30:00,58.45,58.45,58.26,58.29,11113.0,58.45,58.45,58.26,58.29,11113.0
2016-09-19 13:40:00,58.28,58.34,58.27,58.33,8455.0,58.28,58.34,58.27,58.33,8455.0
2016-09-19 13:50:00,58.32,58.41,58.3,58.41,8292.0,58.32,58.41,58.3,58.41,8292.0
2016-09-19 14:00:00,58.41,58.42,58.3,58.4,24361.0,58.41,58.42,58.3,58.4,24361.0
2016-09-19 14:10:00,58.42,58.49,58.39,58.49,14826.0,58.42,58.49,58.39,58.49,14826.0
2016-09-19 14:20:00,58.49,58.51,58.48,58.51,5699.0,58.49,58.51,58.48,58.51,5699.0
2016-09-19 14:30:00,58.52,58.6,58.52,58.58,5500.0,58.52,58.6,58.52,58.58,5500.0
2016-09-19 14:40:00,58.57,58.64,58.57,58.62,5366.0,58.57,58.64,58.57,58.62,5366.0
2016-09-19 14:50:00,58.63,58.65,58.61,58.64,5396.0,58.63,58.65,58.61,58.64,5396.0
2016-09-19 15:00:00,58.64,58.68,58.62,58.62,12713.0,58.64,58.68,58.62,58.62,12713.0
2016-09-19 15:10:00,58.63,58.64,58.57,58.59,7240.0,58.63,58.64,58.57,58.59,7240.0
2016-09-19 15:20:00,58.59,58.68,58.59,58.6,10781.0,58.59,58.68,58.59,58.6,10781.0
2016-09-19 15:30:00,58.61,58.62,58.53,58.6,19955.0,58.61,58.62,58.53,58.6,19955.0
2016-09-19 15:40:00,58.61,58.66,58.59,58.63,18972.0,58.61,58.66,58.59,58.63,18972.0
2016-09-19 15:50:00,58.62,58.64,58.52,58.53,55676.0,58.62,58.64,58.52,58.53,55676.0
2016-09-20 09:30:00,58.91,58.94,58.78,58.78,11653.0,58.91,58.94,58.78,58.78,11653.0
2016-09-20 09:40:00,58.8,58.89,58.72,58.89,10508.0,58.8,58.89,58.72,58.89,10508.0
2016-09-20 09:50:00,58.9,58.95,58.87,58.91,10095.0,58.9,58.95,58.87,58.91,10095.0
2016-09-20 10:00:00,58.91,58.95,58.84,58.84,8940.0,58.91,58.95,58.84,58.84,8940.0
2016-09-20 10:10:00,58.8,58.82,58.75,58.81,3605.0,58.8,58.82,58.75,58.81,3605.0
2016-09-20 10:20:00,58.81,58.82,58.71,58.71,9928.0,58.81,58.82,58.71,58.71,9928.0
2016-09-20 10:30:00,58.71,58.72,58.53,58.55,18407.0,58.71,58.72,58.53,58.55,18407.0
2016-09-20 10:40:00,58.53,58.61,58.53,58.61,6416.0,58.53,58.61,58.53,58.61,6416.0
2016-09-20 10:50:00,58.61,58.62,58.55,58.55,5997.0,58.61,58.62,58.55,58.55,5997.0
2016-09-20 11:00:00,58.57,58.66,58.55,58.65,7584.0,58.57,58.66,58.55,58.65,7584.0
2016-09-20 11:10:00,58.66,58.66,58.55,58.55,5449.0,58.66,58.66,58.55,58.55,5449.0
2016-09-20 11:20:00,58.53,58.55,58.51,58.54,3613.0,58.53,58.55,58.51,58.54,3613.0
2016-09-20 11:30:00,58.53,58.55,58.52,58.53,2146.0,58.53,58.55,58.52,58.53,2146.0
2016-09-20 11:40:00,58.54,58.56,58.52,58.53,4391.0,58.54,58.56,58.52,58.53,4391.0
2016-09-20 11:50:00,58.54,58.58,58.54,58.54,6905.0,58.54,58.58,58.54,58.54,6905.0
2016-09-20 12:00:00,58.52,58.52,58.5,58.5,5153.0,58.52,58.52,58.5,58.5,5153.0
2016-09-20 12:10:00,58.5,58.54,58.48,58.51,4409.0,58.5,58.54,58.48,58.51,4409.0
2016-09-20 12:20:00,58.52,58.56,58.51,58.55,4366.0,58.52,58.56,58.51,58.55,4366.0
2016-09-20 12:30:00,58.55,58.56,58.47,58.5,8276.0,58.55,58.56,58.47,58.5,8276.0
2016-09-20 12:40:00,58.48,58.49,58.39,58.4,6891.0,58.48,58.49,58.39,58.4,6891.0
2016-09-20 12:50:00,58.39,58.45,58.39,58.4,6067.0,58.39,58.45,58.39,58.4,6067.0
2016-09-20 13:00:00,58.4,58.42,58.37,58.4,5400.0,58.4,58.42,58.37,58.4,5400.0
2016-09-20 13:10:00,58.39,58.42,58.38,58.4,5923.0,58.39,58.42,58.38,58.4,5923.0
2016-09-20 13:20:00,58.4,58.4,58.37,58.39,10437.0,58.4,58.4,58.37,58.39,10437.0
2016-09-20 13:30:00,58.39,58.45,58.38,58.44,10039.0,58.39,58.45,58.38,58.44,10039.0
2016-09-20 13:40:00,58.44,58.44,58.41,58.41,6915.0,58.44,58.44,58.41,58.41,6915.0
2016-09-20 13:50:00,58.41,58.46,58.38,58.46,7455.0,58.41,58.46,58.38,58.46,7455.0
2016-09-20 14:00:00,58.46,58.49,58.45,58.45,7575.0,58.46,58.49,58.45,58.45,7575.0
2016-09-20 14:10:00,58.46,58.46,58.44,58.46,5188.0,58.46,58.46,58.44,58.46,5188.0
2016-09-20 14:20:00,58.45,58.47,58.44,58.46,9500.0,58.45,58.47,58.44,58.46,9500.0
2016-09-20 14:30:00,58.47,58.5,58.45,58.49,12089.0,58.47,58.5,58.45,58.49,12089.0
2016-09-20 14:40:00,58.49,58.5,58.46,58.48,8400.0,58.49,58.5,58.46,58.48,8400.0
2016-09-20 14:50:00,58.49,58.51,58.45,58.48,16951.0,58.49,58.51,58.45,58.48,16951.0
2016-09-20 15:00:00,58.48,58.49,58.45,58.46,12256.0,58.48,58.49,58.45,58.46,12256.0
2016-09-20 15:10:00,58.45,58.49,58.44,58.46,12755.0,58.45,58.49,58.44,58.46,12755.0
2016-09-20 15:20:00,58.46,58.47,58.44,58.44,13222.0,58.46,58.47,58.44,58.44,13222.0
2016-09-20 15:30:00,58.45,58.46,58.4,58.46,18983.0,58.45,58.46,58.4,58.46,18983.0
2016-09-20 15:40:00,58.46,58.47,58.42,58.45,26307.0,58.46,58.47,58.42,58.45,26307.0
2016-09-20 15:50:00,58.45,58.47,58.33,58.34,95527.0,58.45,58.47,58.33,58.34,95527.0
2016-09-21 09:30:00,58.51,58.8,58.49,58.75,29765.0,58.51,58.8,58.49,58.75,29765.0
2016-09-21 09:40:00,58.78,58.86,58.75,58.82,19049.0,58.78,58.86,58.75,58.82,19049.0
2016-09-21 09:50:00,58.8,58.94,58.74,58.94,43841.0,58.8,58.94,58.74,58.94,43841.0
2016-09-21 10:00:00,58.95,58.96,58.84,58.88,19975.0,58.95,58.96,58.84,58.88,19975.0
2016-09-21 10:10:00,58.89,58.94,58.86,58.89,12858.0,58.89,58.94,58.86,58.89,12858.0
2016-09-21 10:20:00,58.9,58.91,58.85,58.91,11100.0,58.9,58.91,58.85,58.91,11100.0
2016-09-21 10:30:00,58.89,58.89,58.83,58.86,19215.0,58.89,58.89,58.83,58.86,19215.0
2016-09-21 10:40:00,58.85,58.89,58.83,58.85,13750.0,58.85,58.89,58.83,58.85,13750.0
2016-09-21 10:50:00,58.84,58.84,58.73,58.73,11896.0,58.84,58.84,58.73,58.73,11896.0
2016-09-21 11:00:00,58.73,58.74,58.64,58.64,7560.0,58.73,58.74,58.64,58.64,7560.0
2016-09-21 11:10:00,58.64,58.68,58.59,58.68,12500.0,58.64,58.68,58.59,58.68,12500.0
2016-09-21 11:20:00,58.68,58.82,58.67,58.82,15797.0,58.68,58.82,58.67,58.82,15797.0
2016-09-21 11:30:00,58.82,58.83,58.67,58.69,11442.0,58.82,58.83,58.67,58.69,11442.0
2016-09-21 11:40:00,58.71,58.73,58.61,58.69,14395.0,58.71,58.73,58.61,58.69,14395.0
2016-09-21 11:50:00,58.7,58.74,58.66,58.68,13044.0,58.7,58.74,58.66,58.68,13044.0
2016-09-21 12:00:00,58.69,58.73,58.69,58.7,6696.0,58.69,58.73,58.69,58.7,6696.0
2016-09-21 12:10:00,58.7,58.7,58.57,58.57,18455.0,58.7,58.7,58.57,58.57,18455.0
2016-09-21 12:20:00,58.56,58.6,58.5,58.5,12286.0,58.56,58.6,58.5,58.5,12286.0
2016-09-21 12:30:00,58.51,58.55,58.49,58.5,11526.0,58.51,58.55,58.49,58.5,11526.0
2016-09-21 12:40:00,58.49,58.55,58.49,58.54,10384.0,58.49,58.55,58.49,58.54,10384.0
2016-09-21 12:50:00,58.54,58.66,58.54,58.66,7600.0,58.54,58.66,58.54,58.66,7600.0
2016-09-21 13:00:00,58.66,58.68,58.66,58.67,3308.0,58.66,58.68,58.66,58.67,3308.0
2016-09-21 13:10:00,58.66,58.67,58.58,58.6,7193.0,58.66,58.67,58.58,58.6,7193.0
2016-09-21 13:20:00,58.6,58.61,58.54,58.55,9307.0,58.6,58.61,58.54,58.55,9307.0
2016-09-21 13:30:00,58.53,58.53,58.49,58.5,7853.0,58.53,58.53,58.49,58.5,7853.0
2016-09-21 13:40:00,58.49,58.5,58.42,58.48,12900.0,58.49,58.5,58.42,58.48,12900.0
2016-09-21 13:50:00,58.48,58.61,58.48,58.61,10910.0,58.48,58.61,58.48,58.61,10910.0
2016-09-21 14:00:00,58.55,58.69,58.42,58.63,10420.0,58.55,58.69,58.42,58.63,10420.0
2016-09-21 14:10:00,58.65,58.72,58.6,58.63,10390.0,58.65,58.72,58.6,58.63,10390.0
2016-09-21 14:20:00,58.63,58.65,58.48,58.51,14640.0,58.63,58.65,58.48,58.51,14640.0
2016-09-21 14:30:00,58.51,58.61,58.44,58.61,26196.0,58.51,58.61,58.44,58.61,26196.0
2016-09-21 14:40:00,58.6,58.62,58.56,58.59,21007.0,58.6,58.62,58.56,58.59,21007.0
2016-09-21 14:50:00,58.6,58.67,58.55,58.66,14040.0,58.6,58.67,58.55,58.66,14040.0
2016-09-21 15:00:00,58.66,58.74,58.62,58.72,24085.0,58.66,58.74,58.62,58.72,24085.0
2016-09-21 15:10:00,58.72,58.87,58.71,58.84,12601.0,58.72,58.87,58.71,58.84,12601.0
2016-09-21 15:20:00,58.84,58.87,58.83,58.85,18755.0,58.84,58.87,58.83,58.85,18755.0
2016-09-21 15:30:00,58.85,58.97,58.84,58.95,32044.0,58.85,58.97,58.84,58.95,32044.0
2016-09-21 15:40:00,58.95,59.0,58.94,58.98,33538.0,58.95,59.0,58.94,58.98,33538.0
2016-09-21 15:50:00,58.99,59.0,58.96,58.99,40477.0,58.99,59.0,58.96,58.99,40477.0
2016-09-22 09:30:00,59.08,59.2,58.87,59.07,40492.0,59.08,59.2,58.87,59.07,40492.0
2016-09-22 09:40:00,59.09,59.22,59.07,59.21,5811.0,59.09,59.22,59.07,59.21,5811.0
2016-09-22 09:50:00,59.22,59.31,59.18,59.28,7919.0,59.22,59.31,59.18,59.28,7919.0
2016-09-22 10:00:00,59.29,59.32,59.27,59.28,6446.0,59.29,59.32,59.27,59.28,6446.0
2016-09-22 10:10:00,59.28,59.28,59.2,59.22,5861.0,59.28,59.28,59.2,59.22,5861.0
2016-09-22 10:20:00,59.22,59.24,59.19,59.22,7662.0,59.22,59.24,59.19,59.22,7662.0
2016-09-22 10:30:00,59.22,59.28,59.21,59.23,15397.0,59.22,59.28,59.21,59.23,15397.0
2016-09-22 10:40:00,59.23,59.28,59.21,59.25,16452.0,59.23,59.28,59.21,59.25,16452.0
2016-09-22 10:50:00,59.24,59.33,59.23,59.31,24047.0,59.24,59.33,59.23,59.31,24047.0
2016-09-22 11:00:00,59.3,59.32,59.26,59.3,9780.0,59.3,59.32,59.26,59.3,9780.0
2016-09-22 11:10:00,59.26,59.28,59.23,59.28,19894.0,59.26,59.28,59.23,59.28,19894.0
2016-09-22 11:20:00,59.28,59.35,59.23,59.32,12542.0,59.28,59.35,59.23,59.32,12542.0
2016-09-22 11:30:00,59.34,59.39,59.33,59.39,4794.0,59.34,59.39,59.33,59.39,4794.0
2016-09-22 11:40:00,59.39,59.4,59.35,59.36,8422.0,59.39,59.4,59.35,59.36,8422.0
2016-09-22 11:50:00,59.36,59.38,59.31,59.34,10731.0,59.36,59.38,59.31,59.34,10731.0
2016-09-22 12:00:00,59.34,59.48,59.33,59.48,47842.0,59.34,59.48,59.33,59.48,47842.0
2016-09-22 12:10:00,59.48,59.5,59.46,59.47,8909.0,59.48,59.5,59.46,59.47,8909.0
2016-09-22 12:20:00,59.48,59.56,59.44,59.55,9197.0,59.48,59.56,59.44,59.55,9197.0
2016-09-22 12:30:00,59.56,59.6,59.56,59.57,6752.0,59.56,59.6,59.56,59.57,6752.0
2016-09-22 12:40:00,59.56,59.59,59.53,59.58,3543.0,59.56,59.59,59.53,59.58,3543.0
2016-09-22 12:50:00,59.58,59.61,59.57,59.6,7920.0,59.58,59.61,59.57,59.6,7920.0
2016-09-22 13:00:00,59.61,59.7,59.61,59.69,11033.0,59.61,59.7,59.61,59.69,11033.0
2016-09-22 13:10:00,59.69,59.76,59.67,59.67,15359.0,59.69,59.76,59.67,59.67,15359.0
2016-09-22 13:20:00,59.65,59.7,59.65,59.68,4849.0,59.65,59.7,59.65,59.68,4849.0
2016-09-22 13:30:00,59.69,59.73,59.61,59.65,18366.0,59.69,59.73,59.61,59.65,18366.0
2016-09-22 13:40:00,59.66,59.69,59.62,59.65,8117.0,59.66,59.69,59.62,59.65,8117.0
2016-09-22 13:50:00,59.64,59.68,59.63,59.68,8610.0,59.64,59.68,59.63,59.68,8610.0
2016-09-22 14:00:00,59.68,59.73,59.68,59.73,8124.0,59.68,59.73,59.68,59.73,8124.0
2016-09-22 14:10:00,59.73,59.73,59.56,59.58,31440.0,59.73,59.73,59.56,59.58,31440.0
2016-09-22 14:20:00,59.58,59.61,59.57,59.57,9793.0,59.58,59.61,59.57,59.57,9793.0
2016-09-22 14:30:00,59.56,59.64,59.56,59.64,12161.0,59.56,59.64,59.56,59.64,12161.0
2016-09-22 14:40:00,59.65,59.71,59.62,59.71,9885.0,59.65,59.71,59.62,59.71,9885.0
2016-09-22 14:50:00,59.69,59.76,59.67,59.72,11860.0,59.69,59.76,59.67,59.72,11860.0
2016-09-22 15:00:00,59.73,59.77,59.73,59.75,7377.0,59.73,59.77,59.73,59.75,7377.0
2016-09-22 15:10:00,59.74,59.76,59.72,59.73,10423.0,59.74,59.76,59.72,59.73,10423.0
2016-09-22 15:20:00,59.72,59.77,59.72,59.77,13076.0,59.72,59.77,59.72,59.77,13076.0
2016-09-22 15:30:00,59.77,59.8,59.76,59.79,18114.0,59.77,59.8,59.76,59.79,18114.0
2016-09-22 15:40:00,59.79,59.79,59.75,59.76,21840.0,59.79,59.79,59.75,59.76,21840.0
2016-09-22 15:50:00,59.75,59.76,59.65,59.65,64075.0,59.75,59.76,59.65,59.65,64075.0
2016-09-23 09:30:00,59.28,59.67,59.28,59.47,68515.0,59.28,59.67,59.28,59.47,68515.0
2016-09-23 09:40:00,59.5,59.58,59.4,59.4,11085.0,59.5,59.58,59.4,59.4,11085.0
2016-09-23 09:50:00,59.42,59.46,59.34,59.41,7452.0,59.42,59.46,59.34,59.41,7452.0
2016-09-23 10:00:00,59.44,59.45,59.38,59.44,12194.0,59.44,59.45,59.38,59.44,12194.0
2016-09-23 10:10:00,59.43,59.45,59.37,59.41,17222.0,59.43,59.45,59.37,59.41,17222.0
2016-09-23 10:20:00,59.42,59.51,59.42,59.44,16170.0,59.42,59.51,59.42,59.44,16170.0
2016-09-23 10:30:00,59.45,59.45,59.4,59.4,6511.0,59.45,59.45,59.4,59.4,6511.0
2016-09-23 10:40:00,59.42,59.55,59.42,59.55,6192.0,59.42,59.55,59.42,59.55,6192.0
2016-09-23 10:50:00,59.56,59.6,59.51,59.55,14674.0,59.56,59.6,59.51,59.55,14674.0
2016-09-23 11:00:00,59.54,59.54,59.39,59.39,32719.0,59.54,59.54,59.39,59.39,32719.0
2016-09-23 11:10:00,59.38,59.38,59.34,59.38,5829.0,59.38,59.38,59.34,59.38,5829.0
2016-09-23 11:20:00,59.39,59.45,59.37,59.44,7581.0,59.39,59.45,59.37,59.44,7581.0
2016-09-23 11:30:00,59.43,59.47,59.42,59.47,6765.0,59.43,59.47,59.42,59.47,6765.0
2016-09-23 11:40:00,59.47,59.52,59.46,59.46,14004.0,59.47,59.52,59.46,59.46,14004.0
2016-09-23 11:50:00,59.46,59.46,59.43,59.46,4842.0,59.46,59.46,59.43,59.46,4842.0
2016-09-23 12:00:00,59.47,59.51,59.44,59.49,7339.0,59.47,59.51,59.44,59.49,7339.0
2016-09-23 12:10:00,59.49,59.51,59.45,59.48,4262.0,59.49,59.51,59.45,59.48,4262.0
2016-09-23 12:20:00,59.48,59.49,59.47,59.48,3613.0,59.48,59.49,59.47,59.48,3613.0
2016-09-23 12:30:00,59.49,59.49,59.47,59.49,3805.0,59.49,59.49,59.47,59.49,3805.0
2016-09-23 12:40:00,59.49,59.51,59.47,59.47,3306.0,59.49,59.51,59.47,59.47,3306.0
2016-09-23 12:50:00,59.47,59.48,59.45,59.47,4491.0,59.47,59.48,59.45,59.47,4491.0
2016-09-23 13:00:00,59.47,59.47,59.44,59.46,4350.0,59.47,59.47,59.44,59.46,4350.0
2016-09-23 13:10:00,59.46,59.46,59.44,59.45,15557.0,59.46,59.46,59.44,59.45,15557.0
2016-09-23 13:20:00,59.45,59.48,59.45,59.48,16097.0,59.45,59.48,59.45,59.48,16097.0
2016-09-23 13:30:00,59.47,59.48,59.42,59.42,10648.0,59.47,59.48,59.42,59.42,10648.0
2016-09-23 13:40:00,59.43,59.44,59.4,59.4,9113.0,59.43,59.44,59.4,59.4,9113.0
2016-09-23 13:50:00,59.4,59.4,59.35,59.36,6039.0,59.4,59.4,59.35,59.36,6039.0
2016-09-23 14:00:00,59.36,59.37,59.32,59.35,8931.0,59.36,59.37,59.32,59.35,8931.0
2016-09-23 14:10:00,59.34,59.4,59.34,59.39,6978.0,59.34,59.4,59.34,59.39,6978.0
2016-09-23 14:20:00,59.39,59.4,59.37,59.39,10110.0,59.39,59.4,59.37,59.39,10110.0
2016-09-23 14:30:00,59.38,59.45,59.38,59.44,5285.0,59.38,59.45,59.38,59.44,5285.0
2016-09-23 14:40:00,59.43,59.44,59.42,59.43,7466.0,59.43,59.44,59.42,59.43,7466.0
2016-09-23 14:50:00,59.42,59.45,59.41,59.43,5680.0,59.42,59.45,59.41,59.43,5680.0
2016-09-23 15:00:00,59.43,59.49,59.43,59.47,8483.0,59.43,59.49,59.43,59.47,8483.0
2016-09-23 15:10:00,59.46,59.47,59.41,59.42,8400.0,59.46,59.47,59.41,59.42,8400.0
2016-09-23 15:20:00,59.41,59.45,59.41,59.44,11574.0,59.41,59.45,59.41,59.44,11574.0
2016-09-23 15:30:00,59.45,59.51,59.43,59.43,18641.0,59.45,59.51,59.43,59.43,18641.0
2016-09-23 15:40:00,59.43,59.46,59.38,59.4,22244.0,59.43,59.46,59.38,59.4,22244.0
2016-09-23 15:50:00,59.4,59.46,59.35,59.38,66174.0,59.4,59.46,59.35,59.38,66174.0
2016-09-26 09:30:00,58.99,59.09,58.94,58.96,13332.0,58.99,59.09,58.94,58.96,13332.0
2016-09-26 09:40:00,59.01,59.08,58.95,59.05,3369.0,59.01,59.08,58.95,59.05,3369.0
2016-09-26 09:50:00,59.1,59.1,59.03,59.03,5522.0,59.1,59.1,59.03,59.03,5522.0
2016-09-26 10:00:00,59.02,59.11,58.99,59.05,9892.0,59.02,59.11,58.99,59.05,9892.0
2016-09-26 10:10:00,59.04,59.16,59.02,59.16,7100.0,59.04,59.16,59.02,59.16,7100.0
2016-09-26 10:20:00,59.16,59.16,59.11,59.12,2884.0,59.16,59.16,59.11,59.12,2884.0
2016-09-26 10:30:00,59.12,59.22,59.12,59.2,4250.0,59.12,59.22,59.12,59.2,4250.0
2016-09-26 10:40:00,59.2,59.24,59.18,59.2,5331.0,59.2,59.24,59.18,59.2,5331.0
2016-09-26 10:50:00,59.2,59.23,59.15,59.18,7517.0,59.2,59.23,59.15,59.18,7517.0
2016-09-26 11:00:00,59.18,59.21,59.15,59.18,18744.0,59.18,59.21,59.15,59.18,18744.0
2016-09-26 11:10:00,59.17,59.2,59.11,59.17,29962.0,59.17,59.2,59.11,59.17,29962.0
2016-09-26 11:20:00,59.18,59.24,59.17,59.22,12807.0,59.18,59.24,59.17,59.22,12807.0
2016-09-26 11:30:00,59.21,59.22,59.17,59.22,4574.0,59.21,59.22,59.17,59.22,4574.0
2016-09-26 11:40:00,59.22,59.23,59.16,59.2,21717.0,59.22,59.23,59.16,59.2,21717.0
2016-09-26 11:50:00,59.17,59.23,59.16,59.17,17440.0,59.17,59.23,59.16,59.17,17440.0
2016-09-26 12:00:00,59.19,59.24,59.17,59.23,8528.0,59.19,59.24,59.17,59.23,8528.0
2016-09-26 12:10:00,59.22,59.27,59.22,59.25,5654.0,59.22,59.27,59.22,59.25,5654.0
2016-09-26 12:20:00,59.25,59.29,59.25,59.29,3706.0,59.25,59.29,59.25,59.29,3706.0
2016-09-26 12:30:00,59.3,59.36,59.3,59.33,6561.0,59.3,59.36,59.3,59.33,6561.0
2016-09-26 12:40:00,59.32,59.36,59.31,59.35,2742.0,59.32,59.36,59.31,59.35,2742.0
2016-09-26 12:50:00,59.36,59.37,59.33,59.35,3400.0,59.36,59.37,59.33,59.35,3400.0
2016-09-26 13:00:00,59.36,59.37,59.31,59.32,5245.0,59.36,59.37,59.31,59.32,5245.0
2016-09-26 13:10:00,59.31,59.32,59.28,59.28,8187.0,59.31,59.32,59.28,59.28,8187.0
2016-09-26 13:20:00,59.27,59.28,59.19,59.2,7080.0,59.27,59.28,59.19,59.2,7080.0
2016-09-26 13:30:00,59.18,59.2,59.17,59.19,7690.0,59.18,59.2,59.17,59.19,7690.0
2016-09-26 13:40:00,59.19,59.23,59.18,59.23,5500.0,59.19,59.23,59.18,59.23,5500.0
2016-09-26 13:50:00,59.22,59.23,59.17,59.22,13340.0,59.22,59.23,59.17,59.22,13340.0
2016-09-26 14:00:00,59.21,59.24,59.19,59.24,8647.0,59.21,59.24,59.19,59.24,8647.0
2016-09-26 14:10:00,59.22,59.25,59.19,59.23,21449.0,59.22,59.25,59.19,59.23,21449.0
2016-09-26 14:20:00,59.22,59.23,59.2,59.23,25407.0,59.22,59.23,59.2,59.23,25407.0
2016-09-26 14:30:00,59.24,59.24,59.19,59.2,18280.0,59.24,59.24,59.19,59.2,18280.0
2016-09-26 14:40:00,59.2,59.24,59.18,59.22,11476.0,59.2,59.24,59.18,59.22,11476.0
2016-09-26 14:50:00,59.23,59.23,59.2,59.21,4618.0,59.23,59.23,59.2,59.21,4618.0
2016-09-26 15:00:00,59.22,59.26,59.2,59.25,13049.0,59.22,59.26,59.2,59.25,13049.0
2016-09-26 15:10:00,59.25,59.27,59.22,59.23,16590.0,59.25,59.27,59.22,59.23,16590.0
2016-09-26 15:20:00,59.23,59.28,59.23,59.28,6700.0,59.23,59.28,59.23,59.28,6700.0
2016-09-26 15:30:00,59.28,59.28,59.23,59.24,15975.0,59.28,59.28,59.23,59.24,15975.0
2016-09-26 15:40:00,59.25,59.27,59.22,59.26,18010.0,59.25,59.27,59.22,59.26,18010.0
2016-09-26 15:50:00,59.25,59.26,59.13,59.2,87929.0,59.25,59.26,59.13,59.2,87929.0
2016-09-27 09:30:00,59.08,59.17,58.84,59.16,20733.0,59.08,59.17,58.84,59.16,20733.0
2016-09-27 09:40:00,59.15,59.24,59.14,59.22,12844.0,59.15,59.24,59.14,59.22,12844.0
2016-09-27 09:50:00,59.21,59.23,59.14,59.22,14556.0,59.21,59.23,59.14,59.22,14556.0
2016-09-27 10:00:00,59.26,59.32,59.25,59.28,8200.0,59.26,59.32,59.25,59.28,8200.0
2016-09-27 10:10:00,59.27,59.29,59.22,59.26,9613.0,59.27,59.29,59.22,59.26,9613.0
2016-09-27 10:20:00,59.26,59.3,59.22,59.25,35232.0,59.26,59.3,59.22,59.25,35232.0
2016-09-27 10:30:00,59.25,59.28,59.1,59.1,10200.0,59.25,59.28,59.1,59.1,10200.0
2016-09-27 10:40:00,59.1,59.1,59.08,59.08,13141.0,59.1,59.1,59.08,59.08,13141.0
2016-09-27 10:50:00,59.07,59.07,58.96,58.97,11362.0,59.07,59.07,58.96,58.97,11362.0
2016-09-27 11:00:00,58.97,58.98,58.93,58.96,7065.0,58.97,58.98,58.93,58.96,7065.0
2016-09-27 11:10:00,58.96,59.02,58.96,59.01,9211.0,58.96,59.02,58.96,59.01,9211.0
2016-09-27 11:20:00,59.02,59.07,59.01,59.06,5377.0,59.02,59.07,59.01,59.06,5377.0
2016-09-27 11:30:00,59.08,59.17,59.07,59.17,8601.0,59.08,59.17,59.07,59.17,8601.0
2016-09-27 11:40:00,59.17,59.19,59.15,59.18,15685.0,59.17,59.19,59.15,59.18,15685.0
2016-09-27 11:50:00,59.19,59.28,59.19,59.27,10090.0,59.19,59.28,59.19,59.27,10090.0
2016-09-27 12:00:00,59.27,59.28,59.18,59.18,11990.0,59.27,59.28,59.18,59.18,11990.0
2016-09-27 12:10:00,59.18,59.21,59.16,59.19,13107.0,59.18,59.21,59.16,59.19,13107.0
2016-09-27 12:20:00,59.21,59.35,59.19,59.35,17400.0,59.21,59.35,59.19,59.35,17400.0
2016-09-27 12:30:00,59.34,59.41,59.34,59.39,9400.0,59.34,59.41,59.34,59.39,9400.0
2016-09-27 12:40:00,59.41,59.42,59.39,59.39,5902.0,59.41,59.42,59.39,59.39,5902.0
2016-09-27 12:50:00,59.38,59.47,59.38,59.45,8100.0,59.38,59.47,59.38,59.45,8100.0
2016-09-27 13:00:00,59.44,59.48,59.44,59.46,8340.0,59.44,59.48,59.44,59.46,8340.0
2016-09-27 13:10:00,59.45,59.47,59.42,59.47,4608.0,59.45,59.47,59.42,59.47,4608.0
2016-09-27 13:20:00,59.48,59.52,59.47,59.52,6827.0,59.48,59.52,59.47,59.52,6827.0
2016-09-27 13:30:00,59.53,59.57,59.53,59.56,9062.0,59.53,59.57,59.53,59.56,9062.0
2016-09-27 13:40:00,59.55,59.63,59.55,59.63,5998.0,59.55,59.63,59.55,59.63,5998.0
2016-09-27 13:50:00,59.63,59.67,59.63,59.66,7759.0,59.63,59.67,59.63,59.66,7759.0
2016-09-27 14:00:00,59.67,59.7,59.65,59.67,6125.0,59.67,59.7,59.65,59.67,6125.0
2016-09-27 14:10:00,59.67,59.7,59.67,59.69,3874.0,59.67,59.7,59.67,59.69,3874.0
2016-09-27 14:20:00,59.7,59.72,59.69,59.71,8154.0,59.7,59.72,59.69,59.71,8154.0
2016-09-27 14:30:00,59.7,59.72,59.69,59.7,9138.0,59.7,59.72,59.69,59.7,9138.0
2016-09-27 14:40:00,59.69,59.71,59.68,59.68,7181.0,59.69,59.71,59.68,59.68,7181.0
2016-09-27 14:50:00,59.67,59.69,59.65,59.69,7456.0,59.67,59.69,59.65,59.69,7456.0
2016-09-27 15:00:00,59.69,59.71,59.69,59.71,6658.0,59.69,59.71,59.69,59.71,6658.0
2016-09-27 15:10:00,59.7,59.7,59.62,59.64,12351.0,59.7,59.7,59.62,59.64,12351.0
2016-09-27 15:20:00,59.64,59.64,59.6,59.62,7308.0,59.64,59.64,59.6,59.62,7308.0
2016-09-27 15:30:00,59.63,59.64,59.6,59.62,22458.0,59.63,59.64,59.6,59.62,22458.0
2016-09-27 15:40:00,59.62,59.66,59.62,59.63,14921.0,59.62,59.66,59.62,59.63,14921.0
2016-09-27 15:50:00,59.63,59.63,59.59,59.63,48919.0,59.63,59.63,59.59,59.63,48919.0
2016-09-28 09:30:00,59.77,59.77,59.37,59.67,27132.0,59.77,59.77,59.37,59.67,27132.0
2016-09-28 09:40:00,59.65,59.72,59.64,59.71,5452.0,59.65,59.72,59.64,59.71,5452.0
2016-09-28 09:50:00,59.72,59.73,59.68,59.72,13687.0,59.72,59.73,59.68,59.72,13687.0
2016-09-28 10:00:00,59.72,59.78,59.68,59.69,16500.0,59.72,59.78,59.68,59.69,16500.0
2016-09-28 10:10:00,59.69,59.73,59.59,59.61,11718.0,59.69,59.73,59.59,59.61,11718.0
2016-09-28 10:20:00,59.6,59.62,59.57,59.62,13746.0,59.6,59.62,59.57,59.62,13746.0
2016-09-28 10:30:00,59.61,59.62,59.58,59.6,13440.0,59.61,59.62,59.58,59.6,13440.0
2016-09-28 10:40:00,59.6,59.62,59.5,59.53,6763.0,59.6,59.62,59.5,59.53,6763.0
2016-09-28 10:50:00,59.53,59.61,59.51,59.55,10807.0,59.53,59.61,59.51,59.55,10807.0
2016-09-28 11:00:00,59.54,59.54,59.4,59.46,7300.0,59.54,59.54,59.4,59.46,7300.0
2016-09-28 11:10:00,59.46,59.54,59.44,59.53,7000.0,59.46,59.54,59.44,59.53,7000.0
2016-09-28 11:20:00,59.53,59.53,59.42,59.44,13557.0,59.53,59.53,59.42,59.44,13557.0
2016-09-28 11:30:00,59.44,59.44,59.35,59.44,8000.0,59.44,59.44,59.35,59.44,8000.0
2016-09-28 11:40:00,59.46,59.47,59.36,59.43,8846.0,59.46,59.47,59.36,59.43,8846.0
2016-09-28 11:50:00,59.44,59.5,59.44,59.49,3616.0,59.44,59.5,59.44,59.49,3616.0
2016-09-28 12:00:00,59.49,59.52,59.47,59.49,7512.0,59.49,59.52,59.47,59.49,7512.0
2016-09-28 12:10:00,59.48,59.52,59.46,59.46,9556.0,59.48,59.52,59.46,59.46,9556.0
2016-09-28 12:20:00,59.47,59.49,59.46,59.47,2020.0,59.47,59.49,59.46,59.47,2020.0
2016-09-28 12:30:00,59.47,59.49,59.45,59.48,3478.0,59.47,59.49,59.45,59.48,3478.0
2016-09-28 12:40:00,59.48,59.51,59.48,59.49,8654.0,59.48,59.51,59.48,59.49,8654.0
2016-09-28 12:50:00,59.49,59.52,59.47,59.48,7824.0,59.49,59.52,59.47,59.48,7824.0
2016-09-28 13:00:00,59.49,59.5,59.49,59.5,4710.0,59.49,59.5,59.49,59.5,4710.0
2016-09-28 13:10:00,59.5,59.5,59.49,59.49,4300.0,59.5,59.5,59.49,59.49,4300.0
2016-09-28 13:20:00,59.5,59.51,59.49,59.51,8104.0,59.5,59.51,59.49,59.51,8104.0
2016-09-28 13:30:00,59.51,59.61,59.5,59.61,7830.0,59.51,59.61,59.5,59.61,7830.0
2016-09-28 13:40:00,59.62,59.66,59.61,59.62,6600.0,59.62,59.66,59.61,59.62,6600.0
2016-09-28 13:50:00,59.62,59.62,59.57,59.57,8478.0,59.62,59.62,59.57,59.57,8478.0
2016-09-28 14:00:00,59.57,59.58,59.55,59.56,10111.0,59.57,59.58,59.55,59.56,10111.0
2016-09-28 14:10:00,59.56,59.66,59.56,59.65,8170.0,59.56,59.66,59.56,59.65,8170.0
2016-09-28 14:20:00,59.65,59.75,59.64,59.73,7236.0,59.65,59.75,59.64,59.73,7236.0
2016-09-28 14:30:00,59.69,59.74,59.69,59.73,12346.0,59.69,59.74,59.69,59.73,12346.0
2016-09-28 14:40:00,59.73,59.82,59.73,59.82,19855.0,59.73,59.82,59.73,59.82,19855.0
2016-09-28 14:50:00,59.82,59.84,59.78,59.81,10006.0,59.82,59.84,59.78,59.81,10006.0
2016-09-28 15:00:00,59.8,59.82,59.76,59.77,8701.0,59.8,59.82,59.76,59.77,8701.0
2016-09-28 15:10:00,59.77,59.79,59.76,59.79,7238.0,59.77,59.79,59.76,59.79,7238.0
2016-09-28 15:20:00,59.78,59.83,59.78,59.81,16442.0,59.78,59.83,59.78,59.81,16442.0
2016-09-28 15:30:00,59.82,59.82,59.78,59.82,17116.0,59.82,59.82,59.78,59.82,17116.0
2016-09-28 15:40:00,59.82,59.87,59.82,59.86,22852.0,59.82,59.87,59.82,59.86,22852.0
2016-09-28 15:50:00,59.87,59.94,59.84,59.91,47444.0,59.87,59.94,59.84,59.91,47444.0
2016-09-29 09:30:00,59.73,59.9,59.71,59.77,18813.0,59.73,59.9,59.71,59.77,18813.0
2016-09-29 09:40:00,59.79,59.83,59.75,59.78,10851.0,59.79,59.83,59.75,59.78,10851.0
2016-09-29 09:50:00,59.78,59.86,59.76,59.85,7301.0,59.78,59.86,59.76,59.85,7301.0
2016-09-29 10:00:00,59.86,59.94,59.64,59.65,21689.0,59.86,59.94,59.64,59.65,21689.0
2016-09-29 10:10:00,59.65,59.85,59.63,59.83,7922.0,59.65,59.85,59.63,59.83,7922.0
2016-09-29 10:20:00,59.82,59.92,59.82,59.91,5061.0,59.82,59.92,59.82,59.91,5061.0
2016-09-29 10:30:00,59.9,59.9,59.75,59.78,20906.0,59.9,59.9,59.75,59.78,20906.0
2016-09-29 10:40:00,59.77,59.87,59.75,59.87,18567.0,59.77,59.87,59.75,59.87,18567.0
2016-09-29 10:50:00,59.86,59.87,59.82,59.82,9028.0,59.86,59.87,59.82,59.82,9028.0
2016-09-29 11:00:00,59.81,59.81,59.75,59.76,7191.0,59.81,59.81,59.75,59.76,7191.0
2016-09-29 11:10:00,59.74,59.75,59.7,59.73,3801.0,59.74,59.75,59.7,59.73,3801.0
2016-09-29 11:20:00,59.73,59.76,59.71,59.73,3942.0,59.73,59.76,59.71,59.73,3942.0
2016-09-29 11:30:00,59.74,59.78,59.73,59.77,3729.0,59.74,59.78,59.73,59.77,3729.0
2016-09-29 11:40:00,59.77,59.78,59.71,59.72,3901.0,59.77,59.78,59.71,59.72,3901.0
2016-09-29 11:50:00,59.71,59.74,59.67,59.69,5560.0,59.71,59.74,59.67,59.69,5560.0
2016-09-29 12:00:00,59.69,59.73,59.68,59.73,5097.0,59.69,59.73,59.68,59.73,5097.0
2016-09-29 12:10:00,59.73,59.74,59.68,59.69,12427.0,59.73,59.74,59.68,59.69,12427.0
2016-09-29 12:20:00,59.69,59.73,59.68,59.69,14554.0,59.69,59.73,59.68,59.69,14554.0
2016-09-29 12:30:00,59.71,59.73,59.64,59.65,7544.0,59.71,59.73,59.64,59.65,7544.0
2016-09-29 12:40:00,59.63,59.64,59.49,59.49,10077.0,59.63,59.64,59.49,59.49,10077.0
2016-09-29 12:50:00,59.46,59.46,59.32,59.36,7858.0,59.46,59.46,59.32,59.36,7858.0
2016-09-29 13:00:00,59.32,59.34,59.23,59.32,6419.0,59.32,59.34,59.23,59.32,6419.0
2016-09-29 13:10:00,59.32,59.49,59.32,59.43,7874.0,59.32,59.49,59.32,59.43,7874.0
2016-09-29 13:20:00,59.43,59.47,59.42,59.43,8361.0,59.43,59.47,59.42,59.43,8361.0
2016-09-29 13:30:00,59.44,59.49,59.39,59.43,10778.0,59.44,59.49,59.39,59.43,10778.0
2016-09-29 13:40:00,59.43,59.43,59.34,59.37,6052.0,59.43,59.43,59.34,59.37,6052.0
2016-09-29 13:50:00,59.34,59.34,59.23,59.25,3575.0,59.34,59.34,59.23,59.25,3575.0
2016-09-29 14:00:00,59.27,59.33,59.24,59.31,3767.0,59.27,59.33,59.24,59.31,3767.0
2016-09-29 14:10:00,59.31,59.36,59.25,59.33,6658.0,59.31,59.36,59.25,59.33,6658.0
2016-09-29 14:20:00,59.36,59.5,59.31,59.48,11309.0,59.36,59.5,59.31,59.48,11309.0
2016-09-29 14:30:00,59.47,59.54,59.44,59.51,7692.0,59.47,59.54,59.44,59.51,7692.0
2016-09-29 14:40:00,59.51,59.51,59.44,59.49,14086.0,59.51,59.51,59.44,59.49,14086.0
2016-09-29 14:50:00,59.48,59.5,59.39,59.4,14355.0,59.48,59.5,59.39,59.4,14355.0
2016-09-29 15:00:00,59.4,59.42,59.34,59.4,14420.0,59.4,59.42,59.34,59.4,14420.0
2016-09-29 15:10:00,59.39,59.42,59.32,59.34,12575.0,59.39,59.42,59.32,59.34,12575.0
2016-09-29 15:20:00,59.33,59.34,59.22,59.29,18103.0,59.33,59.34,59.22,59.29,18103.0
2016-09-29 15:30:00,59.31,59.35,59.27,59.33,26250.0,59.31,59.35,59.27,59.33,26250.0
2016-09-29 15:40:00,59.34,59.35,59.25,59.26,30706.0,59.34,59.35,59.25,59.26,30706.0
2016-09-29 15:50:00,59.24,59.26,59.05,59.09,180687.0,59.24,59.26,59.05,59.09,180687.0
2016-09-30 09:30:00,59.35,59.49,58.92,59.44,15446.0,59.35,59.49,58.92,59.44,15446.0
2016-09-30 09:40:00,59.4,59.52,59.35,59.43,12951.0,59.4,59.52,59.35,59.43,12951.0
2016-09-30 09:50:00,59.41,59.46,59.13,59.13,20268.0,59.41,59.46,59.13,59.13,20268.0
2016-09-30 10:00:00,59.13,59.35,59.13,59.34,10566.0,59.13,59.35,59.13,59.34,10566.0
2016-09-30 10:10:00,59.35,59.42,59.33,59.37,13650.0,59.35,59.42,59.33,59.37,13650.0
2016-09-30 10:20:00,59.38,59.41,59.31,59.4,16108.0,59.38,59.41,59.31,59.4,16108.0
2016-09-30 10:30:00,59.4,59.45,59.38,59.4,18210.0,59.4,59.45,59.38,59.4,18210.0
2016-09-30 10:40:00,59.4,59.44,59.39,59.39,8600.0,59.4,59.44,59.39,59.39,8600.0
2016-09-30 10:50:00,59.39,59.51,59.39,59.51,10400.0,59.39,59.51,59.39,59.51,10400.0
2016-09-30 11:00:00,59.51,59.54,59.48,59.54,17500.0,59.51,59.54,59.48,59.54,17500.0
2016-09-30 11:10:00,59.53,59.6,59.53,59.55,17663.0,59.53,59.6,59.53,59.55,17663.0
2016-09-30 11:20:00,59.56,59.59,59.55,59.57,7338.0,59.56,59.59,59.55,59.57,7338.0
2016-09-30 11:30:00,59.57,59.61,59.53,59.54,6911.0,59.57,59.61,59.53,59.54,6911.0
2016-09-30 11:40:00,59.54,59.54,59.48,59.51,12246.0,59.54,59.54,59.48,59.51,12246.0
2016-09-30 11:50:00,59.52,59.52,59.45,59.45,10216.0,59.52,59.52,59.45,59.45,10216.0
2016-09-30 12:00:00,59.44,59.45,59.37,59.39,15966.0,59.44,59.45,59.37,59.39,15966.0
2016-09-30 12:10:00,59.4,59.43,59.37,59.4,37336.0,59.4,59.43,59.37,59.4,37336.0
2016-09-30 12:20:00,59.42,59.59,59.4,59.55,20293.0,59.42,59.59,59.4,59.55,20293.0
2016-09-30 12:30:00,59.55,59.57,59.53,59.55,22214.0,59.55,59.57,59.53,59.55,22214.0
2016-09-30 12:40:00,59.55,59.55,59.48,59.51,7734.0,59.55,59.55,59.48,59.51,7734.0
2016-09-30 12:50:00,59.51,59.52,59.48,59.5,8191.0,59.51,59.52,59.48,59.5,8191.0
2016-09-30 13:00:00,59.48,59.51,59.47,59.47,7211.0,59.48,59.51,59.47,59.47,7211.0
2016-09-30 13:10:00,59.48,59.5,59.47,59.48,5726.0,59.48,59.5,59.47,59.48,5726.0
2016-09-30 13:20:00,59.48,59.51,59.48,59.5,7530.0,59.48,59.51,59.48,59.5,7530.0
2016-09-30 13:30:00,59.49,59.5,59.46,59.46,6813.0,59.49,59.5,59.46,59.46,6813.0
2016-09-30 13:40:00,59.47,59.51,59.46,59.49,9469.0,59.47,59.51,59.46,59.49,9469.0
2016-09-30 13:50:00,59.5,59.5,59.46,59.48,19693.0,59.5,59.5,59.46,59.48,19693.0
2016-09-30 14:00:00,59.47,59.47,59.42,59.44,16957.0,59.47,59.47,59.42,59.44,16957.0
2016-09-30 14:10:00,59.44,59.46,59.42,59.43,14364.0,59.44,59.46,59.42,59.43,14364.0
2016-09-30 14:20:00,59.43,59.49,59.43,59.49,10050.0,59.43,59.49,59.43,59.49,10050.0
2016-09-30 14:30:00,59.49,59.51,59.47,59.49,10125.0,59.49,59.51,59.47,59.49,10125.0
2016-09-30 14:40:00,59.49,59.52,59.49,59.51,11908.0,59.49,59.52,59.49,59.51,11908.0
2016-09-30 14:50:00,59.51,59.51,59.45,59.45,14668.0,59.51,59.51,59.45,59.45,14668.0
2016-09-30 15:00:00,59.46,59.53,59.46,59.52,14429.0,59.46,59.53,59.46,59.52,14429.0
2016-09-30 15:10:00,59.51,59.51,59.46,59.47,38355.0,59.51,59.51,59.46,59.47,38355.0
2016-09-30 15:20:00,59.47,59.5,59.45,59.48,24439.0,59.47,59.5,59.45,59.48,24439.0
2016-09-30 15:30:00,59.49,59.5,59.41,59.42,23384.0,59.49,59.5,59.41,59.42,23384.0
2016-09-30 15:40:00,59.42,59.5,59.41,59.48,25921.0,59.42,59.5,59.41,59.48,25921.0
2016-09-30 15:50:00,59.49,59.53,59.34,59.34,85902.0,59.49,59.53,59.34,59.34,85902.0
2016-10-03 09:30:00,59.3,59.51,59.18,59.41,26538.0,59.3,59.51,59.18,59.41,26538.0
2016-10-03 09:40:00,59.41,59.41,59.12,59.14,12825.0,59.41,59.41,59.12,59.14,12825.0
2016-10-03 09:50:00,59.11,59.13,58.97,59.0,13823.0,59.11,59.13,58.97,59.0,13823.0
2016-10-03 10:00:00,58.99,59.15,58.93,59.14,14035.0,58.99,59.15,58.93,59.14,14035.0
2016-10-03 10:10:00,59.14,59.17,59.05,59.12,11622.0,59.14,59.17,59.05,59.12,11622.0
2016-10-03 10:20:00,59.13,59.13,59.02,59.06,13660.0,59.13,59.13,59.02,59.06,13660.0
2016-10-03 10:30:00,59.05,59.1,59.02,59.05,17870.0,59.05,59.1,59.02,59.05,17870.0
2016-10-03 10:40:00,59.05,59.07,58.96,59.01,62998.0,59.05,59.07,58.96,59.01,62998.0
2016-10-03 10:50:00,59.03,59.19,59.03,59.18,8760.0,59.03,59.19,59.03,59.18,8760.0
2016-10-03 11:00:00,59.17,59.19,59.08,59.09,8781.0,59.17,59.19,59.08,59.09,8781.0
2016-10-03 11:10:00,59.09,59.09,59.05,59.06,6300.0,59.09,59.09,59.05,59.06,6300.0
2016-10-03 11:20:00,59.07,59.12,59.05,59.09,15469.0,59.07,59.12,59.05,59.09,15469.0
2016-10-03 11:30:00,59.1,59.11,59.05,59.06,15212.0,59.1,59.11,59.05,59.06,15212.0
2016-10-03 11:40:00,59.07,59.09,59.04,59.04,8455.0,59.07,59.09,59.04,59.04,8455.0
2016-10-03 11:50:00,59.03,59.03,58.94,59.03,11139.0,59.03,59.03,58.94,59.03,11139.0
2016-10-03 12:00:00,59.02,59.08,59.01,59.08,5300.0,59.02,59.08,59.01,59.08,5300.0
2016-10-03 12:10:00,59.1,59.13,59.03,59.05,9173.0,59.1,59.13,59.03,59.05,9173.0
2016-10-03 12:20:00,59.06,59.06,58.97,59.0,6800.0,59.06,59.06,58.97,59.0,6800.0
2016-10-03 12:30:00,58.99,58.99,58.9,58.9,5879.0,58.99,58.99,58.9,58.9,5879.0
2016-10-03 12:40:00,58.93,58.97,58.93,58.96,4966.0,58.93,58.97,58.93,58.96,4966.0
2016-10-03 12:50:00,58.97,58.99,58.94,58.99,6606.0,58.97,58.99,58.94,58.99,6606.0
2016-10-03 13:00:00,58.99,58.99,58.94,58.98,12864.0,58.99,58.99,58.94,58.98,12864.0
2016-10-03 13:10:00,58.97,59.03,58.94,59.01,16795.0,58.97,59.03,58.94,59.01,16795.0
2016-10-03 13:20:00,59.02,59.09,59.02,59.04,6963.0,59.02,59.09,59.02,59.04,6963.0
2016-10-03 13:30:00,59.05,59.09,59.03,59.04,4100.0,59.05,59.09,59.03,59.04,4100.0
2016-10-03 13:40:00,59.05,59.08,59.03,59.06,6300.0,59.05,59.08,59.03,59.06,6300.0
2016-10-03 13:50:00,59.05,59.1,59.05,59.08,11498.0,59.05,59.1,59.05,59.08,11498.0
2016-10-03 14:00:00,59.08,59.14,59.05,59.07,36373.0,59.08,59.14,59.05,59.07,36373.0
2016-10-03 14:10:00,59.07,59.07,58.99,58.99,10709.0,59.07,59.07,58.99,58.99,10709.0
2016-10-03 14:20:00,58.99,59.04,58.98,58.98,7566.0,58.99,59.04,58.98,58.98,7566.0
2016-10-03 14:30:00,58.99,59.02,58.94,58.94,8979.0,58.99,59.02,58.94,58.94,8979.0
2016-10-03 14:40:00,58.95,58.96,58.92,58.92,6519.0,58.95,58.96,58.92,58.92,6519.0
2016-10-03 14:50:00,58.92,58.99,58.92,58.99,7933.0,58.92,58.99,58.92,58.99,7933.0
2016-10-03 15:00:00,58.99,58.99,58.95,58.98,8842.0,58.99,58.99,58.95,58.98,8842.0
2016-10-03 15:10:00,58.98,59.0,58.98,59.0,13163.0,58.98,59.0,58.98,59.0,13163.0
2016-10-03 15:20:00,59.0,59.02,58.98,58.99,12783.0,59.0,59.02,58.98,58.99,12783.0
2016-10-03 15:30:00,58.99,59.04,58.98,59.0,32039.0,58.99,59.04,58.98,59.0,32039.0
2016-10-03 15:40:00,59.0,59.07,58.99,59.0,18859.0,59.0,59.07,58.99,59.0,18859.0
2016-10-03 15:50:00,58.99,58.99,58.88,58.92,69367.0,58.99,58.99,58.88,58.92,69367.0
2016-10-04 09:30:00,58.9,59.18,58.9,59.0,17606.0,58.9,59.18,58.9,59.0,17606.0
2016-10-04 09:40:00,59.06,59.18,59.01,59.15,16503.0,59.06,59.18,59.01,59.15,16503.0
2016-10-04 09:50:00,59.16,59.18,59.08,59.16,7150.0,59.16,59.18,59.08,59.16,7150.0
2016-10-04 10:00:00,59.17,59.17,59.03,59.09,6502.0,59.17,59.17,59.03,59.09,6502.0
2016-10-04 10:10:00,59.06,59.07,58.94,58.98,9140.0,59.06,59.07,58.94,58.98,9140.0
2016-10-04 10:20:00,59.0,59.09,58.96,59.01,6632.0,59.0,59.09,58.96,59.01,6632.0
2016-10-04 10:30:00,59.01,59.01,58.86,58.97,24197.0,59.01,59.01,58.86,58.97,24197.0
2016-10-04 10:40:00,58.97,59.09,58.96,58.97,13667.0,58.97,59.09,58.96,58.97,13667.0
2016-10-04 10:50:00,58.97,59.02,58.94,58.98,15536.0,58.97,59.02,58.94,58.98,15536.0
2016-10-04 11:00:00,58.97,58.97,58.78,58.83,10292.0,58.97,58.97,58.78,58.83,10292.0
2016-10-04 11:10:00,58.82,58.84,58.7,58.77,14999.0,58.82,58.84,58.7,58.77,14999.0
2016-10-04 11:20:00,58.79,58.89,58.79,58.85,13420.0,58.79,58.89,58.79,58.85,13420.0
2016-10-04 11:30:00,58.86,59.0,58.82,58.89,9700.0,58.86,59.0,58.82,58.89,9700.0
2016-10-04 11:40:00,58.87,58.94,58.84,58.91,9869.0,58.87,58.94,58.84,58.91,9869.0
2016-10-04 11:50:00,58.89,58.93,58.77,58.82,10000.0,58.89,58.93,58.77,58.82,10000.0
2016-10-04 12:00:00,58.82,58.86,58.77,58.78,9770.0,58.82,58.86,58.77,58.78,9770.0
2016-10-04 12:10:00,58.79,58.85,58.75,58.83,19464.0,58.79,58.85,58.75,58.83,19464.0
2016-10-04 12:20:00,58.83,58.83,58.77,58.79,16113.0,58.83,58.83,58.77,58.79,16113.0
2016-10-04 12:30:00,58.79,58.82,58.73,58.81,11305.0,58.79,58.82,58.73,58.81,11305.0
2016-10-04 12:40:00,58.81,58.86,58.77,58.77,13248.0,58.81,58.86,58.77,58.77,13248.0
2016-10-04 12:50:00,58.77,58.77,58.74,58.77,9535.0,58.77,58.77,58.74,58.77,9535.0
2016-10-04 13:00:00,58.77,58.78,58.61,58.61,8728.0,58.77,58.78,58.61,58.61,8728.0
2016-10-04 13:10:00,58.59,58.67,58.58,58.63,11641.0,58.59,58.67,58.58,58.63,11641.0
2016-10-04 13:20:00,58.64,58.64,58.52,58.58,10637.0,58.64,58.64,58.52,58.58,10637.0
2016-10-04 13:30:00,58.59,58.64,58.57,58.62,11712.0,58.59,58.64,58.57,58.62,11712.0
2016-10-04 13:40:00,58.62,58.62,58.54,58.6,12096.0,58.62,58.62,58.54,58.6,12096.0
2016-10-04 13:50:00,58.61,58.62,58.55,58.6,10145.0,58.61,58.62,58.55,58.6,10145.0
2016-10-04 14:00:00,58.6,58.65,58.58,58.6,11297.0,58.6,58.65,58.58,58.6,11297.0
2016-10-04 14:10:00,58.59,58.67,58.58,58.64,15899.0,58.59,58.67,58.58,58.64,15899.0
2016-10-04 14:20:00,58.64,58.64,58.57,58.61,14763.0,58.64,58.64,58.57,58.61,14763.0
2016-10-04 14:30:00,58.61,58.68,58.61,58.67,16026.0,58.61,58.68,58.61,58.67,16026.0
2016-10-04 14:40:00,58.66,58.66,58.6,58.6,12755.0,58.66,58.66,58.6,58.6,12755.0
2016-10-04 14:50:00,58.61,58.63,58.53,58.53,17364.0,58.61,58.63,58.53,58.53,17364.0
2016-10-04 15:00:00,58.54,58.63,58.52,58.61,20079.0,58.54,58.63,58.52,58.61,20079.0
2016-10-04 15:10:00,58.6,58.71,58.57,58.68,39131.0,58.6,58.71,58.57,58.68,39131.0
2016-10-04 15:20:00,58.69,58.8,58.69,58.8,23237.0,58.69,58.8,58.69,58.8,23237.0
2016-10-04 15:30:00,58.8,58.83,58.77,58.83,22648.0,58.8,58.83,58.77,58.83,22648.0
2016-10-04 15:40:00,58.83,58.86,58.74,58.77,31833.0,58.83,58.86,58.74,58.77,31833.0
2016-10-04 15:50:00,58.77,58.8,58.73,58.79,77959.0,58.77,58.8,58.73,58.79,77959.0
2016-10-05 09:30:00,59.08,59.26,59.06,59.18,14724.0,59.08,59.26,59.06,59.18,14724.0
2016-10-05 09:40:00,59.18,59.27,59.13,59.22,15231.0,59.18,59.27,59.13,59.22,15231.0
2016-10-05 09:50:00,59.22,59.39,59.16,59.38,32466.0,59.22,59.39,59.16,59.38,32466.0
2016-10-05 10:00:00,59.4,59.51,59.33,59.47,13385.0,59.4,59.51,59.33,59.47,13385.0
2016-10-05 10:10:00,59.48,59.58,59.48,59.49,16313.0,59.48,59.58,59.48,59.49,16313.0
2016-10-05 10:20:00,59.5,59.7,59.5,59.69,21828.0,59.5,59.7,59.5,59.69,21828.0
2016-10-05 10:30:00,59.68,59.75,59.6,59.73,51466.0,59.68,59.75,59.6,59.73,51466.0
2016-10-05 10:40:00,59.73,59.73,59.57,59.62,20484.0,59.73,59.73,59.57,59.62,20484.0
2016-10-05 10:50:00,59.62,59.75,59.61,59.74,9147.0,59.62,59.75,59.61,59.74,9147.0
2016-10-05 11:00:00,59.74,59.79,59.73,59.79,12634.0,59.74,59.79,59.73,59.79,12634.0
2016-10-05 11:10:00,59.79,59.91,59.78,59.79,35912.0,59.79,59.91,59.78,59.79,35912.0
2016-10-05 11:20:00,59.79,59.89,59.79,59.89,10738.0,59.79,59.89,59.79,59.89,10738.0
2016-10-05 11:30:00,59.89,59.91,59.8,59.82,7654.0,59.89,59.91,59.8,59.82,7654.0
2016-10-05 11:40:00,59.82,59.91,59.8,59.91,9045.0,59.82,59.91,59.8,59.91,9045.0
2016-10-05 11:50:00,59.91,59.95,59.89,59.94,10421.0,59.91,59.95,59.89,59.94,10421.0
2016-10-05 12:00:00,59.94,59.99,59.93,59.97,12351.0,59.94,59.99,59.93,59.97,12351.0
2016-10-05 12:10:00,59.96,60.02,59.96,60.0,66384.0,59.96,60.02,59.96,60.0,66384.0
2016-10-05 12:20:00,59.99,60.0,59.96,59.98,12301.0,59.99,60.0,59.96,59.98,12301.0
2016-10-05 12:30:00,59.99,60.0,59.94,59.94,7936.0,59.99,60.0,59.94,59.94,7936.0
2016-10-05 12:40:00,59.94,60.0,59.94,59.97,8018.0,59.94,60.0,59.94,59.97,8018.0
2016-10-05 12:50:00,59.98,59.99,59.9,59.91,8745.0,59.98,59.99,59.9,59.91,8745.0
2016-10-05 13:00:00,59.91,59.96,59.9,59.93,7085.0,59.91,59.96,59.9,59.93,7085.0
2016-10-05 13:10:00,59.93,59.93,59.83,59.89,7578.0,59.93,59.93,59.83,59.89,7578.0
2016-10-05 13:20:00,59.88,59.88,59.83,59.88,7015.0,59.88,59.88,59.83,59.88,7015.0
2016-10-05 13:30:00,59.87,59.93,59.86,59.9,7143.0,59.87,59.93,59.86,59.9,7143.0
2016-10-05 13:40:00,59.89,59.94,59.88,59.91,5300.0,59.89,59.94,59.88,59.91,5300.0
2016-10-05 13:50:00,59.91,59.96,59.9,59.93,6884.0,59.91,59.96,59.9,59.93,6884.0
2016-10-05 14:00:00,59.94,59.96,59.88,59.9,11354.0,59.94,59.96,59.88,59.9,11354.0
2016-10-05 14:10:00,59.9,59.92,59.85,59.85,8261.0,59.9,59.92,59.85,59.85,8261.0
2016-10-05 14:20:00,59.85,59.88,59.83,59.84,10655.0,59.85,59.88,59.83,59.84,10655.0
2016-10-05 14:30:00,59.85,59.89,59.83,59.88,9386.0,59.85,59.89,59.83,59.88,9386.0
2016-10-05 14:40:00,59.88,59.9,59.86,59.87,8374.0,59.88,59.9,59.86,59.87,8374.0
2016-10-05 14:50:00,59.88,59.9,59.85,59.9,6739.0,59.88,59.9,59.85,59.9,6739.0
2016-10-05 15:00:00,59.89,59.9,59.81,59.82,14898.0,59.89,59.9,59.81,59.82,14898.0
2016-10-05 15:10:00,59.82,59.82,59.72,59.73,17326.0,59.82,59.82,59.72,59.73,17326.0
2016-10-05 15:20:00,59.73,59.73,59.67,59.72,15030.0,59.73,59.73,59.67,59.72,15030.0
2016-10-05 15:30:00,59.72,59.75,59.69,59.75,26636.0,59.72,59.75,59.69,59.75,26636.0
2016-10-05 15:40:00,59.75,59.76,59.65,59.67,28785.0,59.75,59.76,59.65,59.67,28785.0
2016-10-05 15:50:00,59.66,59.71,59.64,59.65,45840.0,59.66,59.71,59.64,59.65,45840.0
2016-10-06 09:30:00,59.56,59.82,59.36,59.48,17811.0,59.56,59.82,59.36,59.48,17811.0
2016-10-06 09:40:00,59.48,59.52,59.41,59.44,5731.0,59.48,59.52,59.41,59.44,5731.0
2016-10-06 09:50:00,59.45,59.46,59.33,59.4,8103.0,59.45,59.46,59.33,59.4,8103.0
2016-10-06 10:00:00,59.4,59.45,59.37,59.45,8853.0,59.4,59.45,59.37,59.45,8853.0
2016-10-06 10:10:00,59.46,59.54,59.45,59.54,9126.0,59.46,59.54,59.45,59.54,9126.0
2016-10-06 10:20:00,59.52,59.67,59.52,59.67,9513.0,59.52,59.67,59.52,59.67,9513.0
2016-10-06 10:30:00,59.66,59.68,59.61,59.65,11717.0,59.66,59.68,59.61,59.65,11717.0
2016-10-06 10:40:00,59.66,59.71,59.64,59.7,10305.0,59.66,59.71,59.64,59.7,10305.0
2016-10-06 10:50:00,59.71,59.75,59.7,59.73,8191.0,59.71,59.75,59.7,59.73,8191.0
2016-10-06 11:00:00,59.72,59.76,59.65,59.66,11910.0,59.72,59.76,59.65,59.66,11910.0
2016-10-06 11:10:00,59.66,59.69,59.65,59.65,10934.0,59.66,59.69,59.65,59.65,10934.0
2016-10-06 11:20:00,59.65,59.8,59.65,59.8,22431.0,59.65,59.8,59.65,59.8,22431.0
2016-10-06 11:30:00,59.79,59.79,59.67,59.72,13737.0,59.79,59.79,59.67,59.72,13737.0
2016-10-06 11:40:00,59.74,59.84,59.72,59.82,6289.0,59.74,59.84,59.72,59.82,6289.0
2016-10-06 11:50:00,59.82,59.92,59.81,59.87,8843.0,59.82,59.92,59.81,59.87,8843.0
2016-10-06 12:00:00,59.87,59.94,59.86,59.9,11097.0,59.87,59.94,59.86,59.9,11097.0
2016-10-06 12:10:00,59.89,59.92,59.87,59.92,9360.0,59.89,59.92,59.87,59.92,9360.0
2016-10-06 12:20:00,59.92,59.94,59.91,59.94,7759.0,59.92,59.94,59.91,59.94,7759.0
2016-10-06 12:30:00,59.93,59.98,59.93,59.94,6934.0,59.93,59.98,59.93,59.94,6934.0
2016-10-06 12:40:00,59.93,59.95,59.91,59.94,6740.0,59.93,59.95,59.91,59.94,6740.0
2016-10-06 12:50:00,59.93,59.96,59.92,59.92,6790.0,59.93,59.96,59.92,59.92,6790.0
2016-10-06 13:00:00,59.92,59.94,59.89,59.89,5719.0,59.92,59.94,59.89,59.89,5719.0
2016-10-06 13:10:00,59.87,59.89,59.86,59.88,1704.0,59.87,59.89,59.86,59.88,1704.0
2016-10-06 13:20:00,59.89,59.94,59.89,59.94,17452.0,59.89,59.94,59.89,59.94,17452.0
2016-10-06 13:30:00,59.94,59.94,59.86,59.86,14134.0,59.94,59.94,59.86,59.86,14134.0
2016-10-06 13:40:00,59.85,59.89,59.84,59.87,6164.0,59.85,59.89,59.84,59.87,6164.0
2016-10-06 13:50:00,59.87,59.89,59.86,59.87,10544.0,59.87,59.89,59.86,59.87,10544.0
2016-10-06 14:00:00,59.87,59.9,59.84,59.86,14057.0,59.87,59.9,59.84,59.86,14057.0
2016-10-06 14:10:00,59.86,59.88,59.83,59.86,9987.0,59.86,59.88,59.83,59.86,9987.0
2016-10-06 14:20:00,59.87,59.91,59.85,59.87,14135.0,59.87,59.91,59.85,59.87,14135.0
2016-10-06 14:30:00,59.87,59.91,59.86,59.89,10645.0,59.87,59.91,59.86,59.89,10645.0
2016-10-06 14:40:00,59.89,59.92,59.85,59.87,6404.0,59.89,59.92,59.85,59.87,6404.0
2016-10-06 14:50:00,59.87,59.92,59.87,59.92,12801.0,59.87,59.92,59.87,59.92,12801.0
2016-10-06 15:00:00,59.92,59.94,59.81,59.81,23328.0,59.92,59.94,59.81,59.81,23328.0
2016-10-06 15:10:00,59.81,59.88,59.8,59.83,9703.0,59.81,59.88,59.8,59.83,9703.0
2016-10-06 15:20:00,59.82,59.87,59.82,59.84,13024.0,59.82,59.87,59.82,59.84,13024.0
2016-10-06 15:30:00,59.84,59.89,59.83,59.89,12225.0,59.84,59.89,59.83,59.89,12225.0
2016-10-06 15:40:00,59.88,59.89,59.85,59.88,22265.0,59.88,59.89,59.85,59.88,22265.0
2016-10-06 15:50:00,59.87,59.91,59.81,59.83,62389.0,59.87,59.91,59.81,59.83,62389.0
2016-10-07 09:30:00,59.8,59.84,59.57,59.71,10595.0,59.8,59.84,59.57,59.71,10595.0
2016-10-07 09:40:00,59.75,59.76,59.6,59.6,9401.0,59.75,59.76,59.6,59.6,9401.0
2016-10-07 09:50:00,59.6,59.77,59.59,59.71,11537.0,59.6,59.77,59.59,59.71,11537.0
2016-10-07 10:00:00,59.71,59.83,59.64,59.83,8064.0,59.71,59.83,59.64,59.83,8064.0
2016-10-07 10:10:00,59.82,59.88,59.82,59.83,7515.0,59.82,59.88,59.82,59.83,7515.0
2016-10-07 10:20:00,59.8,59.88,59.76,59.78,7503.0,59.8,59.88,59.76,59.78,7503.0
2016-10-07 10:30:00,59.78,59.81,59.69,59.79,8100.0,59.78,59.81,59.69,59.79,8100.0
2016-10-07 10:40:00,59.81,59.83,59.79,59.82,5840.0,59.81,59.83,59.79,59.82,5840.0
2016-10-07 10:50:00,59.8,59.8,59.72,59.76,5000.0,59.8,59.8,59.72,59.76,5000.0
2016-10-07 11:00:00,59.75,59.75,59.57,59.62,12645.0,59.75,59.75,59.57,59.62,12645.0
2016-10-07 11:10:00,59.61,59.61,59.55,59.6,7138.0,59.61,59.61,59.55,59.6,7138.0
2016-10-07 11:20:00,59.59,59.62,59.58,59.58,5300.0,59.59,59.62,59.58,59.58,5300.0
2016-10-07 11:30:00,59.6,59.6,59.38,59.4,8424.0,59.6,59.6,59.38,59.4,8424.0
2016-10-07 11:40:00,59.37,59.39,59.23,59.25,12400.0,59.37,59.39,59.23,59.25,12400.0
2016-10-07 11:50:00,59.24,59.3,59.21,59.23,13313.0,59.24,59.3,59.21,59.23,13313.0
2016-10-07 12:00:00,59.25,59.35,59.23,59.31,10443.0,59.25,59.35,59.23,59.31,10443.0
2016-10-07 12:10:00,59.31,59.31,59.24,59.26,8132.0,59.31,59.31,59.24,59.26,8132.0
2016-10-07 12:20:00,59.26,59.27,59.18,59.19,8698.0,59.26,59.27,59.18,59.19,8698.0
2016-10-07 12:30:00,59.18,59.23,59.16,59.17,5800.0,59.18,59.23,59.16,59.17,5800.0
2016-10-07 12:40:00,59.15,59.26,59.15,59.25,6790.0,59.15,59.26,59.15,59.25,6790.0
2016-10-07 12:50:00,59.25,59.26,59.18,59.25,7400.0,59.25,59.26,59.18,59.25,7400.0
2016-10-07 13:00:00,59.25,59.26,59.21,59.22,9113.0,59.25,59.26,59.21,59.22,9113.0
2016-10-07 13:10:00,59.23,59.26,59.18,59.18,4600.0,59.23,59.26,59.18,59.18,4600.0
2016-10-07 13:20:00,59.18,59.33,59.16,59.32,21702.0,59.18,59.33,59.16,59.32,21702.0
2016-10-07 13:30:00,59.31,59.38,59.27,59.38,11498.0,59.31,59.38,59.27,59.38,11498.0
2016-10-07 13:40:00,59.4,59.47,59.39,59.44,10698.0,59.4,59.47,59.39,59.44,10698.0
2016-10-07 13:50:00,59.44,59.44,59.4,59.41,8933.0,59.44,59.44,59.4,59.41,8933.0
2016-10-07 14:00:00,59.4,59.42,59.37,59.37,14094.0,59.4,59.42,59.37,59.37,14094.0
2016-10-07 14:10:00,59.38,59.44,59.36,59.37,26977.0,59.38,59.44,59.36,59.37,26977.0
2016-10-07 14:20:00,59.37,59.42,59.35,59.42,19455.0,59.37,59.42,59.35,59.42,19455.0
2016-10-07 14:30:00,59.44,59.48,59.42,59.43,11921.0,59.44,59.48,59.42,59.43,11921.0
2016-10-07 14:40:00,59.43,59.48,59.41,59.45,13532.0,59.43,59.48,59.41,59.45,13532.0
2016-10-07 14:50:00,59.45,59.49,59.41,59.47,17950.0,59.45,59.49,59.41,59.47,17950.0
2016-10-07 15:00:00,59.47,59.47,59.37,59.4,16994.0,59.47,59.47,59.37,59.4,16994.0
2016-10-07 15:10:00,59.39,59.4,59.33,59.35,17248.0,59.39,59.4,59.33,59.35,17248.0
2016-10-07 15:20:00,59.35,59.39,59.31,59.38,22351.0,59.35,59.39,59.31,59.38,22351.0
2016-10-07 15:30:00,59.38,59.39,59.33,59.36,22263.0,59.38,59.39,59.33,59.36,22263.0
2016-10-07 15:40:00,59.36,59.36,59.31,59.32,26905.0,59.36,59.36,59.31,59.32,26905.0
2016-10-07 15:50:00,59.32,59.35,59.23,59.26,87631.0,59.32,59.35,59.23,59.26,87631.0
2016-10-10 09:30:00,59.7,61.0,58.2,60.87,96445.0,59.7,61.0,58.2,60.87,96445.0
2016-10-10 09:40:00,60.87,61.22,60.83,61.22,46766.0,60.87,61.22,60.83,61.22,46766.0
2016-10-10 09:50:00,61.23,61.36,61.17,61.33,36941.0,61.23,61.36,61.17,61.33,36941.0
2016-10-10 10:00:00,61.33,61.35,61.14,61.19,27517.0,61.33,61.35,61.14,61.19,27517.0
2016-10-10 10:10:00,61.19,61.21,61.06,61.15,17007.0,61.19,61.21,61.06,61.15,17007.0
2016-10-10 10:20:00,61.17,61.2,60.97,61.01,19249.0,61.17,61.2,60.97,61.01,19249.0
2016-10-10 10:30:00,61.04,61.19,61.04,61.15,19629.0,61.04,61.19,61.04,61.15,19629.0
2016-10-10 10:40:00,61.15,61.2,61.13,61.19,18071.0,61.15,61.2,61.13,61.19,18071.0
2016-10-10 10:50:00,61.19,61.24,61.1,61.14,18229.0,61.19,61.24,61.1,61.14,18229.0
2016-10-10 11:00:00,61.15,61.15,60.96,61.06,24168.0,61.15,61.15,60.96,61.06,24168.0
2016-10-10 11:10:00,61.07,61.11,61.03,61.09,9921.0,61.07,61.11,61.03,61.09,9921.0
2016-10-10 11:20:00,61.08,61.13,61.05,61.08,18555.0,61.08,61.13,61.05,61.08,18555.0
2016-10-10 11:30:00,61.08,61.13,60.97,60.97,23745.0,61.08,61.13,60.97,60.97,23745.0
2016-10-10 11:40:00,60.96,61.11,60.95,61.11,12719.0,60.96,61.11,60.95,61.11,12719.0
2016-10-10 11:50:00,61.11,61.11,61.02,61.04,15875.0,61.11,61.11,61.02,61.04,15875.0
2016-10-10 12:00:00,61.04,61.06,60.91,60.92,24048.0,61.04,61.06,60.91,60.92,24048.0
2016-10-10 12:10:00,60.92,60.92,60.84,60.84,15897.0,60.92,60.92,60.84,60.84,15897.0
2016-10-10 12:20:00,60.84,60.99,60.84,60.95,11626.0,60.84,60.99,60.84,60.95,11626.0
2016-10-10 12:30:00,60.94,60.97,60.85,60.87,14402.0,60.94,60.97,60.85,60.87,14402.0
2016-10-10 12:40:00,60.88,60.89,60.85,60.86,9107.0,60.88,60.89,60.85,60.86,9107.0
2016-10-10 12:50:00,60.86,60.9,60.83,60.83,11358.0,60.86,60.9,60.83,60.83,11358.0
2016-10-10 13:00:00,60.83,60.83,60.78,60.81,9625.0,60.83,60.83,60.78,60.81,9625.0
2016-10-10 13:10:00,60.8,60.9,60.8,60.88,6272.0,60.8,60.9,60.8,60.88,6272.0
2016-10-10 13:20:00,60.86,60.86,60.8,60.83,6861.0,60.86,60.86,60.8,60.83,6861.0
2016-10-10 13:30:00,60.82,60.82,60.7,60.7,10680.0,60.82,60.82,60.7,60.7,10680.0
2016-10-10 13:40:00,60.7,60.74,60.69,60.71,7633.0,60.7,60.74,60.69,60.71,7633.0
2016-10-10 13:50:00,60.71,60.74,60.71,60.74,5957.0,60.71,60.74,60.71,60.74,5957.0
2016-10-10 14:00:00,60.74,60.76,60.62,60.63,16941.0,60.74,60.76,60.62,60.63,16941.0
2016-10-10 14:10:00,60.63,60.67,60.61,60.67,8855.0,60.63,60.67,60.61,60.67,8855.0
2016-10-10 14:20:00,60.67,60.69,60.64,60.64,14164.0,60.67,60.69,60.64,60.64,14164.0
2016-10-10 14:30:00,60.65,60.72,60.64,60.71,10564.0,60.65,60.72,60.64,60.71,10564.0
2016-10-10 14:40:00,60.71,60.73,60.69,60.7,6014.0,60.71,60.73,60.69,60.7,6014.0
2016-10-10 14:50:00,60.7,60.7,60.63,60.64,16230.0,60.7,60.7,60.63,60.64,16230.0
2016-10-10 15:00:00,60.64,60.65,60.55,60.57,19623.0,60.64,60.65,60.55,60.57,19623.0
2016-10-10 15:10:00,60.56,60.57,60.52,60.57,17846.0,60.56,60.57,60.52,60.57,17846.0
2016-10-10 15:20:00,60.57,60.63,60.56,60.62,22965.0,60.57,60.63,60.56,60.62,22965.0
2016-10-10 15:30:00,60.61,60.66,60.6,60.65,18851.0,60.61,60.66,60.6,60.65,18851.0
2016-10-10 15:40:00,60.64,60.64,60.57,60.62,25956.0,60.64,60.64,60.57,60.62,25956.0
2016-10-10 15:50:00,60.61,60.62,60.52,60.56,71382.0,60.61,60.62,60.52,60.56,71382.0
2016-10-11 09:30:00,60.32,60.55,60.12,60.16,12482.0,60.32,60.55,60.12,60.16,12482.0
2016-10-11 09:40:00,60.18,60.32,60.13,60.23,9626.0,60.18,60.32,60.13,60.23,9626.0
2016-10-11 09:50:00,60.23,60.24,60.05,60.06,11439.0,60.23,60.24,60.05,60.06,11439.0
2016-10-11 10:00:00,60.08,60.14,60.06,60.13,4755.0,60.08,60.14,60.06,60.13,4755.0
2016-10-11 10:10:00,60.12,60.13,59.96,59.96,8021.0,60.12,60.13,59.96,59.96,8021.0
2016-10-11 10:20:00,59.95,60.0,59.9,59.93,8293.0,59.95,60.0,59.9,59.93,8293.0
2016-10-11 10:30:00,59.93,59.94,59.85,59.89,7667.0,59.93,59.94,59.85,59.89,7667.0
2016-10-11 10:40:00,59.88,59.93,59.84,59.84,5221.0,59.88,59.93,59.84,59.84,5221.0
2016-10-11 10:50:00,59.85,59.85,59.72,59.73,8618.0,59.85,59.85,59.72,59.73,8618.0
2016-10-11 11:00:00,59.72,59.72,59.61,59.63,10262.0,59.72,59.72,59.61,59.63,10262.0
2016-10-11 11:10:00,59.65,59.65,59.56,59.57,6500.0,59.65,59.65,59.56,59.57,6500.0
2016-10-11 11:20:00,59.54,59.58,59.48,59.49,12143.0,59.54,59.58,59.48,59.49,12143.0
2016-10-11 11:30:00,59.49,59.57,59.47,59.57,13245.0,59.49,59.57,59.47,59.57,13245.0
2016-10-11 11:40:00,59.57,59.62,59.53,59.62,13004.0,59.57,59.62,59.53,59.62,13004.0
2016-10-11 11:50:00,59.63,59.69,59.61,59.69,11034.0,59.63,59.69,59.61,59.69,11034.0
2016-10-11 12:00:00,59.67,59.68,59.63,59.67,5890.0,59.67,59.68,59.63,59.67,5890.0
2016-10-11 12:10:00,59.67,59.73,59.65,59.73,5877.0,59.67,59.73,59.65,59.73,5877.0
2016-10-11 12:20:00,59.73,59.74,59.66,59.68,4537.0,59.73,59.74,59.66,59.68,4537.0
2016-10-11 12:30:00,59.69,59.7,59.63,59.68,6276.0,59.69,59.7,59.63,59.68,6276.0
2016-10-11 12:40:00,59.69,59.77,59.69,59.74,3746.0,59.69,59.77,59.69,59.74,3746.0
2016-10-11 12:50:00,59.73,59.73,59.65,59.66,7478.0,59.73,59.73,59.65,59.66,7478.0
2016-10-11 13:00:00,59.65,59.65,59.56,59.56,8312.0,59.65,59.65,59.56,59.56,8312.0
2016-10-11 13:10:00,59.56,59.56,59.45,59.46,7777.0,59.56,59.56,59.45,59.46,7777.0
2016-10-11 13:20:00,59.46,59.55,59.45,59.54,7600.0,59.46,59.55,59.45,59.54,7600.0
2016-10-11 13:30:00,59.53,59.55,59.46,59.53,4203.0,59.53,59.55,59.46,59.53,4203.0
2016-10-11 13:40:00,59.53,59.53,59.44,59.46,7206.0,59.53,59.53,59.44,59.46,7206.0
2016-10-11 13:50:00,59.46,59.47,59.43,59.45,7464.0,59.46,59.47,59.43,59.45,7464.0
2016-10-11 14:00:00,59.46,59.48,59.44,59.45,10959.0,59.46,59.48,59.44,59.45,10959.0
2016-10-11 14:10:00,59.46,59.49,59.38,59.39,9997.0,59.46,59.49,59.38,59.39,9997.0
2016-10-11 14:20:00,59.39,59.43,59.34,59.39,12080.0,59.39,59.43,59.34,59.39,12080.0
2016-10-11 14:30:00,59.4,59.4,59.33,59.38,14000.0,59.4,59.4,59.33,59.38,14000.0
2016-10-11 14:40:00,59.39,59.52,59.38,59.52,7801.0,59.39,59.52,59.38,59.52,7801.0
2016-10-11 14:50:00,59.52,59.53,59.47,59.49,7800.0,59.52,59.53,59.47,59.49,7800.0
2016-10-11 15:00:00,59.49,59.5,59.44,59.48,12886.0,59.49,59.5,59.44,59.48,12886.0
2016-10-11 15:10:00,59.49,59.58,59.48,59.55,9800.0,59.49,59.58,59.48,59.55,9800.0
2016-10-11 15:20:00,59.56,59.65,59.56,59.61,11767.0,59.56,59.65,59.56,59.61,11767.0
2016-10-11 15:30:00,59.61,59.64,59.58,59.6,11276.0,59.61,59.64,59.58,59.6,11276.0
2016-10-11 15:40:00,59.6,59.67,59.6,59.67,17212.0,59.6,59.67,59.6,59.67,17212.0
2016-10-11 15:50:00,59.66,59.66,59.56,59.58,62288.0,59.66,59.66,59.56,59.58,62288.0
2016-10-12 09:30:00,59.53,59.89,59.46,59.46,20061.0,59.53,59.89,59.46,59.46,20061.0
2016-10-12 09:40:00,59.43,59.5,59.37,59.48,8229.0,59.43,59.5,59.37,59.48,8229.0
2016-10-12 09:50:00,59.54,59.6,59.47,59.49,6193.0,59.54,59.6,59.47,59.49,6193.0
2016-10-12 10:00:00,59.52,59.52,59.44,59.44,6200.0,59.52,59.52,59.44,59.44,6200.0
2016-10-12 10:10:00,59.47,59.62,59.43,59.55,8254.0,59.47,59.62,59.43,59.55,8254.0
2016-10-12 10:20:00,59.54,59.67,59.54,59.64,4770.0,59.54,59.67,59.54,59.64,4770.0
2016-10-12 10:30:00,59.66,59.67,59.55,59.62,5600.0,59.66,59.67,59.55,59.62,5600.0
2016-10-12 10:40:00,59.62,59.7,59.58,59.63,7677.0,59.62,59.7,59.58,59.63,7677.0
2016-10-12 10:50:00,59.64,59.68,59.6,59.67,10393.0,59.64,59.68,59.6,59.67,10393.0
2016-10-12 11:00:00,59.65,59.69,59.63,59.64,7619.0,59.65,59.69,59.63,59.64,7619.0
2016-10-12 11:10:00,59.65,59.72,59.65,59.68,6474.0,59.65,59.72,59.65,59.68,6474.0
2016-10-12 11:20:00,59.68,59.75,59.66,59.71,15010.0,59.68,59.75,59.66,59.71,15010.0
2016-10-12 11:30:00,59.7,59.79,59.69,59.76,14462.0,59.7,59.79,59.69,59.76,14462.0
2016-10-12 11:40:00,59.75,59.76,59.72,59.74,3920.0,59.75,59.76,59.72,59.74,3920.0
2016-10-12 11:50:00,59.7,59.73,59.67,59.68,6606.0,59.7,59.73,59.67,59.68,6606.0
2016-10-12 12:00:00,59.69,59.74,59.69,59.7,10890.0,59.69,59.74,59.69,59.7,10890.0
2016-10-12 12:10:00,59.71,59.79,59.71,59.79,4524.0,59.71,59.79,59.71,59.79,4524.0
2016-10-12 12:20:00,59.8,59.84,59.8,59.81,4018.0,59.8,59.84,59.8,59.81,4018.0
2016-10-12 12:30:00,59.81,59.84,59.79,59.83,3294.0,59.81,59.84,59.79,59.83,3294.0
2016-10-12 12:40:00,59.83,59.86,59.83,59.84,3108.0,59.83,59.86,59.83,59.84,3108.0
2016-10-12 12:50:00,59.83,59.87,59.8,59.87,3619.0,59.83,59.87,59.8,59.87,3619.0
2016-10-12 13:00:00,59.85,59.87,59.78,59.86,6302.0,59.85,59.87,59.78,59.86,6302.0
2016-10-12 13:10:00,59.86,59.9,59.79,59.85,5902.0,59.86,59.9,59.79,59.85,5902.0
2016-10-12 13:20:00,59.86,59.87,59.8,59.8,9480.0,59.86,59.87,59.8,59.8,9480.0
2016-10-12 13:30:00,59.8,59.85,59.8,59.83,2890.0,59.8,59.85,59.8,59.83,2890.0
2016-10-12 13:40:00,59.83,59.86,59.81,59.82,7012.0,59.83,59.86,59.81,59.82,7012.0
2016-10-12 13:50:00,59.82,59.92,59.81,59.92,5072.0,59.82,59.92,59.81,59.92,5072.0
2016-10-12 14:00:00,59.9,59.92,59.8,59.86,8722.0,59.9,59.92,59.8,59.86,8722.0
2016-10-12 14:10:00,59.88,59.94,59.87,59.92,5000.0,59.88,59.94,59.87,59.92,5000.0
2016-10-12 14:20:00,59.92,59.94,59.85,59.87,5500.0,59.92,59.94,59.85,59.87,5500.0
2016-10-12 14:30:00,59.85,59.89,59.82,59.87,6261.0,59.85,59.89,59.82,59.87,6261.0
2016-10-12 14:40:00,59.88,59.88,59.81,59.84,4672.0,59.88,59.88,59.81,59.84,4672.0
2016-10-12 14:50:00,59.85,59.89,59.85,59.86,6624.0,59.85,59.89,59.85,59.86,6624.0
2016-10-12 15:00:00,59.86,59.87,59.82,59.87,12476.0,59.86,59.87,59.82,59.87,12476.0
2016-10-12 15:10:00,59.87,59.9,59.86,59.88,9106.0,59.87,59.9,59.86,59.88,9106.0
2016-10-12 15:20:00,59.87,59.87,59.73,59.74,7854.0,59.87,59.87,59.73,59.74,7854.0
2016-10-12 15:30:00,59.74,59.74,59.67,59.73,23029.0,59.74,59.74,59.67,59.73,23029.0
2016-10-12 15:40:00,59.73,59.8,59.73,59.78,13490.0,59.73,59.8,59.73,59.78,13490.0
2016-10-12 15:50:00,59.78,59.78,59.71,59.76,36265.0,59.78,59.78,59.71,59.76,36265.0
2016-10-13 09:30:00,59.52,59.52,59.03,59.21,17464.0,59.52,59.52,59.03,59.21,17464.0
2016-10-13 09:40:00,59.21,59.22,59.05,59.07,10470.0,59.21,59.22,59.05,59.07,10470.0
2016-10-13 09:50:00,59.07,59.08,58.73,58.77,19652.0,59.07,59.08,58.73,58.77,19652.0
2016-10-13 10:00:00,58.76,58.81,58.68,58.8,10700.0,58.76,58.81,58.68,58.8,10700.0
2016-10-13 10:10:00,58.78,58.9,58.73,58.88,9600.0,58.78,58.9,58.73,58.88,9600.0
2016-10-13 10:20:00,58.89,58.99,58.89,58.92,6201.0,58.89,58.99,58.89,58.92,6201.0
2016-10-13 10:30:00,58.92,59.06,58.85,59.04,7604.0,58.92,59.06,58.85,59.04,7604.0
2016-10-13 10:40:00,59.01,59.1,59.0,59.01,10803.0,59.01,59.1,59.0,59.01,10803.0
2016-10-13 10:50:00,59.02,59.09,58.99,59.09,7904.0,59.02,59.09,58.99,59.09,7904.0
2016-10-13 11:00:00,59.08,59.16,59.03,59.13,9100.0,59.08,59.16,59.03,59.13,9100.0
2016-10-13 11:10:00,59.13,59.28,59.13,59.27,5900.0,59.13,59.28,59.13,59.27,5900.0
2016-10-13 11:20:00,59.28,59.36,59.26,59.36,7962.0,59.28,59.36,59.26,59.36,7962.0
2016-10-13 11:30:00,59.36,59.39,59.27,59.27,12729.0,59.36,59.39,59.27,59.27,12729.0
2016-10-13 11:40:00,59.26,59.31,59.23,59.27,5075.0,59.26,59.31,59.23,59.27,5075.0
2016-10-13 11:50:00,59.24,59.27,59.2,59.27,3600.0,59.24,59.27,59.2,59.27,3600.0
2016-10-13 12:00:00,59.27,59.27,59.23,59.24,5191.0,59.27,59.27,59.23,59.24,5191.0
2016-10-13 12:10:00,59.24,59.32,59.24,59.25,4885.0,59.24,59.32,59.24,59.25,4885.0
2016-10-13 12:20:00,59.25,59.32,59.24,59.31,6907.0,59.25,59.32,59.24,59.31,6907.0
2016-10-13 12:30:00,59.29,59.39,59.29,59.39,5300.0,59.29,59.39,59.29,59.39,5300.0
2016-10-13 12:40:00,59.39,59.47,59.39,59.46,9537.0,59.39,59.47,59.39,59.46,9537.0
2016-10-13 12:50:00,59.46,59.47,59.44,59.47,4900.0,59.46,59.47,59.44,59.47,4900.0
2016-10-13 13:00:00,59.46,59.46,59.39,59.39,5100.0,59.46,59.46,59.39,59.39,5100.0
2016-10-13 13:10:00,59.38,59.39,59.3,59.32,7754.0,59.38,59.39,59.3,59.32,7754.0
2016-10-13 13:20:00,59.3,59.36,59.28,59.36,6300.0,59.3,59.36,59.28,59.36,6300.0
2016-10-13 13:30:00,59.35,59.38,59.32,59.38,7027.0,59.35,59.38,59.32,59.38,7027.0
2016-10-13 13:40:00,59.38,59.45,59.38,59.38,7361.0,59.38,59.45,59.38,59.38,7361.0
2016-10-13 13:50:00,59.41,59.6,59.41,59.6,12129.0,59.41,59.6,59.41,59.6,12129.0
2016-10-13 14:00:00,59.61,59.77,59.57,59.74,14951.0,59.61,59.77,59.57,59.74,14951.0
2016-10-13 14:10:00,59.73,59.73,59.58,59.62,10415.0,59.73,59.73,59.58,59.62,10415.0
2016-10-13 14:20:00,59.61,59.74,59.61,59.74,14447.0,59.61,59.74,59.61,59.74,14447.0
2016-10-13 14:30:00,59.74,59.8,59.71,59.77,13187.0,59.74,59.8,59.71,59.77,13187.0
2016-10-13 14:40:00,59.76,59.82,59.75,59.8,12564.0,59.76,59.82,59.75,59.8,12564.0
2016-10-13 14:50:00,59.79,59.81,59.71,59.77,19591.0,59.79,59.81,59.71,59.77,19591.0
2016-10-13 15:00:00,59.77,59.77,59.66,59.71,18815.0,59.77,59.77,59.66,59.71,18815.0
2016-10-13 15:10:00,59.7,59.71,59.63,59.64,16031.0,59.7,59.71,59.63,59.64,16031.0
2016-10-13 15:20:00,59.63,59.65,59.54,59.56,18720.0,59.63,59.65,59.54,59.56,18720.0
2016-10-13 15:30:00,59.56,59.58,59.54,59.57,18538.0,59.56,59.58,59.54,59.57,18538.0
2016-10-13 15:40:00,59.56,59.58,59.5,59.5,22014.0,59.56,59.58,59.5,59.5,22014.0
2016-10-13 15:50:00,59.51,59.51,59.41,59.49,40826.0,59.51,59.51,59.41,59.49,40826.0
2016-10-14 09:30:00,59.85,59.99,59.75,59.92,15475.0,59.85,59.99,59.75,59.92,15475.0
2016-10-14 09:40:00,59.89,60.48,59.8,60.37,45392.0,59.89,60.48,59.8,60.37,45392.0
2016-10-14 09:50:00,60.32,60.38,60.19,60.26,16335.0,60.32,60.38,60.19,60.26,16335.0
2016-10-14 10:00:00,60.26,60.4,60.24,60.37,14610.0,60.26,60.4,60.24,60.37,14610.0
2016-10-14 10:10:00,60.37,60.53,60.37,60.53,14594.0,60.37,60.53,60.37,60.53,14594.0
2016-10-14 10:20:00,60.51,60.53,60.35,60.48,30054.0,60.51,60.53,60.35,60.48,30054.0
2016-10-14 10:30:00,60.48,60.58,60.45,60.56,20231.0,60.48,60.58,60.45,60.56,20231.0
2016-10-14 10:40:00,60.57,60.57,60.5,60.52,10635.0,60.57,60.57,60.5,60.52,10635.0
2016-10-14 10:50:00,60.51,60.55,60.5,60.51,11489.0,60.51,60.55,60.5,60.51,11489.0
2016-10-14 11:00:00,60.49,60.5,60.4,60.48,23731.0,60.49,60.5,60.4,60.48,23731.0
2016-10-14 11:10:00,60.49,60.5,60.29,60.33,15500.0,60.49,60.5,60.29,60.33,15500.0
2016-10-14 11:20:00,60.32,60.32,60.18,60.19,9433.0,60.32,60.32,60.18,60.19,9433.0
2016-10-14 11:30:00,60.16,60.21,60.06,60.21,8720.0,60.16,60.21,60.06,60.21,8720.0
2016-10-14 11:40:00,60.19,60.19,60.05,60.07,19025.0,60.19,60.19,60.05,60.07,19025.0
2016-10-14 11:50:00,60.09,60.13,60.02,60.1,13800.0,60.09,60.13,60.02,60.1,13800.0
2016-10-14 12:00:00,60.09,60.12,59.96,59.99,11700.0,60.09,60.12,59.96,59.99,11700.0
2016-10-14 12:10:00,59.98,59.98,59.85,59.91,11469.0,59.98,59.98,59.85,59.91,11469.0
2016-10-14 12:20:00,59.92,59.97,59.88,59.97,7000.0,59.92,59.97,59.88,59.97,7000.0
2016-10-14 12:30:00,59.97,59.99,59.96,59.97,6900.0,59.97,59.99,59.96,59.97,6900.0
2016-10-14 12:40:00,59.99,60.11,59.99,60.03,11225.0,59.99,60.11,59.99,60.03,11225.0
2016-10-14 12:50:00,60.05,60.09,59.96,59.99,21240.0,60.05,60.09,59.96,59.99,21240.0
2016-10-14 13:00:00,59.99,60.0,59.85,59.96,11889.0,59.99,60.0,59.85,59.96,11889.0
2016-10-14 13:10:00,59.95,59.96,59.9,59.96,6935.0,59.95,59.96,59.9,59.96,6935.0
2016-10-14 13:20:00,59.95,60.12,59.92,60.12,8901.0,59.95,60.12,59.92,60.12,8901.0
2016-10-14 13:30:00,60.11,60.25,60.08,60.21,10556.0,60.11,60.25,60.08,60.21,10556.0
2016-10-14 13:40:00,60.19,60.19,60.1,60.12,8472.0,60.19,60.19,60.1,60.12,8472.0
2016-10-14 13:50:00,60.11,60.16,60.08,60.1,13385.0,60.11,60.16,60.08,60.1,13385.0
2016-10-14 14:00:00,60.09,60.09,59.92,59.94,15452.0,60.09,60.09,59.92,59.94,15452.0
2016-10-14 14:10:00,59.95,59.98,59.88,59.97,10640.0,59.95,59.98,59.88,59.97,10640.0
2016-10-14 14:20:00,59.98,60.05,59.97,60.04,9429.0,59.98,60.05,59.97,60.04,9429.0
2016-10-14 14:30:00,60.05,60.06,59.96,59.98,12256.0,60.05,60.06,59.96,59.98,12256.0
2016-10-14 14:40:00,59.99,59.99,59.84,59.85,13732.0,59.99,59.99,59.84,59.85,13732.0
2016-10-14 14:50:00,59.86,59.88,59.79,59.8,15931.0,59.86,59.88,59.79,59.8,15931.0
2016-10-14 15:00:00,59.79,59.86,59.79,59.86,18282.0,59.79,59.86,59.79,59.86,18282.0
2016-10-14 15:10:00,59.86,59.86,59.81,59.81,13179.0,59.86,59.86,59.81,59.81,13179.0
2016-10-14 15:20:00,59.82,59.85,59.79,59.82,15147.0,59.82,59.85,59.79,59.82,15147.0
2016-10-14 15:30:00,59.82,59.91,59.8,59.91,27343.0,59.82,59.91,59.8,59.91,27343.0
2016-10-14 15:40:00,59.91,59.92,59.82,59.83,33303.0,59.91,59.92,59.82,59.83,33303.0
2016-10-14 15:50:00,59.83,59.86,59.74,59.75,70486.0,59.83,59.86,59.74,59.75,70486.0
2016-10-17 09:30:00,59.76,60.2,59.76,60.14,15330.0,59.76,60.2,59.76,60.14,15330.0
2016-10-17 09:40:00,59.96,59.96,59.77,59.84,4411.0,59.96,59.96,59.77,59.84,4411.0
2016-10-17 09:50:00,59.84,59.91,59.8,59.84,4700.0,59.84,59.91,59.8,59.84,4700.0
2016-10-17 10:00:00,59.86,59.87,59.78,59.79,7294.0,59.86,59.87,59.78,59.79,7294.0
2016-10-17 10:10:00,59.85,59.86,59.79,59.8,4296.0,59.85,59.86,59.79,59.8,4296.0
2016-10-17 10:20:00,59.79,59.95,59.76,59.94,7512.0,59.79,59.95,59.76,59.94,7512.0
2016-10-17 10:30:00,59.94,59.98,59.89,59.98,12220.0,59.94,59.98,59.89,59.98,12220.0
2016-10-17 10:40:00,60.0,60.0,59.84,59.86,6500.0,60.0,60.0,59.84,59.86,6500.0
2016-10-17 10:50:00,59.9,59.93,59.84,59.84,3941.0,59.9,59.93,59.84,59.84,3941.0
2016-10-17 11:00:00,59.86,59.89,59.83,59.85,5132.0,59.86,59.89,59.83,59.85,5132.0
2016-10-17 11:10:00,59.86,59.86,59.78,59.82,7200.0,59.86,59.86,59.78,59.82,7200.0
2016-10-17 11:20:00,59.81,59.81,59.76,59.76,4500.0,59.81,59.81,59.76,59.76,4500.0
2016-10-17 11:30:00,59.78,59.86,59.78,59.85,9188.0,59.78,59.86,59.78,59.85,9188.0
2016-10-17 11:40:00,59.85,59.88,59.82,59.86,4500.0,59.85,59.88,59.82,59.86,4500.0
2016-10-17 11:50:00,59.86,59.97,59.85,59.9,7588.0,59.86,59.97,59.85,59.9,7588.0
2016-10-17 12:00:00,59.91,59.94,59.87,59.89,7425.0,59.91,59.94,59.87,59.89,7425.0
2016-10-17 12:10:00,59.89,59.93,59.88,59.92,6309.0,59.89,59.93,59.88,59.92,6309.0
2016-10-17 12:20:00,59.91,59.97,59.85,59.85,8386.0,59.91,59.97,59.85,59.85,8386.0
2016-10-17 12:30:00,59.85,59.91,59.85,59.87,4600.0,59.85,59.91,59.85,59.87,4600.0
2016-10-17 12:40:00,59.86,59.89,59.8,59.89,5800.0,59.86,59.89,59.8,59.89,5800.0
2016-10-17 12:50:00,59.88,59.88,59.83,59.85,3640.0,59.88,59.88,59.83,59.85,3640.0
2016-10-17 13:00:00,59.85,59.88,59.81,59.82,4600.0,59.85,59.88,59.81,59.82,4600.0
2016-10-17 13:10:00,59.82,59.83,59.76,59.8,7400.0,59.82,59.83,59.76,59.8,7400.0
2016-10-17 13:20:00,59.8,59.8,59.77,59.8,3378.0,59.8,59.8,59.77,59.8,3378.0
2016-10-17 13:30:00,59.79,59.8,59.76,59.79,5572.0,59.79,59.8,59.76,59.79,5572.0
2016-10-17 13:40:00,59.78,59.78,59.75,59.75,3000.0,59.78,59.78,59.75,59.75,3000.0
2016-10-17 13:50:00,59.74,59.77,59.69,59.69,5800.0,59.74,59.77,59.69,59.69,5800.0
2016-10-17 14:00:00,59.7,59.71,59.66,59.67,3600.0,59.7,59.71,59.66,59.67,3600.0
2016-10-17 14:10:00,59.67,59.71,59.66,59.71,4600.0,59.67,59.71,59.66,59.71,4600.0
2016-10-17 14:20:00,59.71,59.72,59.65,59.68,9488.0,59.71,59.72,59.65,59.68,9488.0
2016-10-17 14:30:00,59.69,59.69,59.64,59.66,5929.0,59.69,59.69,59.64,59.66,5929.0
2016-10-17 14:40:00,59.65,59.68,59.65,59.66,7359.0,59.65,59.68,59.65,59.66,7359.0
2016-10-17 14:50:00,59.67,59.71,59.67,59.7,6799.0,59.67,59.71,59.67,59.7,6799.0
2016-10-17 15:00:00,59.7,59.72,59.7,59.71,4900.0,59.7,59.72,59.7,59.71,4900.0
2016-10-17 15:10:00,59.71,59.71,59.65,59.66,8500.0,59.71,59.71,59.65,59.66,8500.0
2016-10-17 15:20:00,59.66,59.71,59.66,59.67,15001.0,59.66,59.71,59.66,59.67,15001.0
2016-10-17 15:30:00,59.67,59.68,59.63,59.67,13321.0,59.67,59.68,59.63,59.67,13321.0
2016-10-17 15:40:00,59.67,59.69,59.66,59.66,16019.0,59.67,59.69,59.66,59.66,16019.0
2016-10-17 15:50:00,59.67,59.76,59.67,59.75,80757.0,59.67,59.76,59.67,59.75,80757.0
2016-10-18 09:30:00,60.43,60.43,60.13,60.15,14177.0,60.43,60.43,60.13,60.15,14177.0
2016-10-18 09:40:00,60.12,60.15,60.09,60.1,4442.0,60.12,60.15,60.09,60.1,4442.0
2016-10-18 09:50:00,60.1,60.11,59.88,59.94,9786.0,60.1,60.11,59.88,59.94,9786.0
2016-10-18 10:00:00,59.89,59.9,59.86,59.87,3000.0,59.89,59.9,59.86,59.87,3000.0
2016-10-18 10:10:00,59.85,59.95,59.85,59.94,6903.0,59.85,59.95,59.85,59.94,6903.0
2016-10-18 10:20:00,59.92,59.92,59.79,59.79,4256.0,59.92,59.92,59.79,59.79,4256.0
2016-10-18 10:30:00,59.78,59.92,59.78,59.91,4970.0,59.78,59.92,59.78,59.91,4970.0
2016-10-18 10:40:00,59.89,59.97,59.89,59.97,3957.0,59.89,59.97,59.89,59.97,3957.0
2016-10-18 10:50:00,59.95,59.98,59.92,59.98,2681.0,59.95,59.98,59.92,59.98,2681.0
2016-10-18 11:00:00,59.96,60.0,59.94,59.98,5281.0,59.96,60.0,59.94,59.98,5281.0
2016-10-18 11:10:00,59.97,59.99,59.87,59.87,2369.0,59.97,59.99,59.87,59.87,2369.0
2016-10-18 11:20:00,59.87,59.96,59.85,59.96,4226.0,59.87,59.96,59.85,59.96,4226.0
2016-10-18 11:30:00,59.93,59.95,59.85,59.91,5500.0,59.93,59.95,59.85,59.91,5500.0
2016-10-18 11:40:00,59.91,59.97,59.9,59.95,2429.0,59.91,59.97,59.9,59.95,2429.0
2016-10-18 11:50:00,59.95,60.09,59.95,60.09,9209.0,59.95,60.09,59.95,60.09,9209.0
2016-10-18 12:00:00,60.1,60.13,60.06,60.1,8703.0,60.1,60.13,60.06,60.1,8703.0
2016-10-18 12:10:00,60.1,60.12,60.09,60.09,6393.0,60.1,60.12,60.09,60.09,6393.0
2016-10-18 12:20:00,60.09,60.14,60.09,60.14,5103.0,60.09,60.14,60.09,60.14,5103.0
2016-10-18 12:30:00,60.15,60.17,60.07,60.07,7204.0,60.15,60.17,60.07,60.07,7204.0
2016-10-18 12:40:00,60.07,60.11,60.07,60.09,4800.0,60.07,60.11,60.07,60.09,4800.0
2016-10-18 12:50:00,60.1,60.1,60.06,60.06,8573.0,60.1,60.1,60.06,60.06,8573.0
2016-10-18 13:00:00,60.07,60.07,60.05,60.06,7101.0,60.07,60.07,60.05,60.06,7101.0
2016-10-18 13:10:00,60.06,60.07,60.05,60.05,5500.0,60.06,60.07,60.05,60.05,5500.0
2016-10-18 13:20:00,60.06,60.06,59.98,60.0,17114.0,60.06,60.06,59.98,60.0,17114.0
2016-10-18 13:30:00,60.0,60.0,59.95,60.0,2594.0,60.0,60.0,59.95,60.0,2594.0
2016-10-18 13:40:00,60.0,60.01,60.0,60.0,2665.0,60.0,60.01,60.0,60.0,2665.0
2016-10-18 13:50:00,60.0,60.02,59.95,59.99,8610.0,60.0,60.02,59.95,59.99,8610.0
2016-10-18 14:00:00,59.98,60.0,59.96,59.99,3830.0,59.98,60.0,59.96,59.99,3830.0
2016-10-18 14:10:00,59.98,60.01,59.97,60.0,5702.0,59.98,60.01,59.97,60.0,5702.0
2016-10-18 14:20:00,59.99,60.0,59.95,59.95,9005.0,59.99,60.0,59.95,59.95,9005.0
2016-10-18 14:30:00,59.96,59.97,59.91,59.91,8668.0,59.96,59.97,59.91,59.91,8668.0
2016-10-18 14:40:00,59.91,59.92,59.9,59.92,6200.0,59.91,59.92,59.9,59.92,6200.0
2016-10-18 14:50:00,59.91,59.92,59.9,59.91,6520.0,59.91,59.92,59.9,59.91,6520.0
2016-10-18 15:00:00,59.91,59.91,59.83,59.84,11375.0,59.91,59.91,59.83,59.84,11375.0
2016-10-18 15:10:00,59.83,59.84,59.78,59.78,9908.0,59.83,59.84,59.78,59.78,9908.0
2016-10-18 15:20:00,59.79,59.8,59.75,59.75,5816.0,59.79,59.8,59.75,59.75,5816.0
2016-10-18 15:30:00,59.75,59.75,59.7,59.72,24223.0,59.75,59.75,59.7,59.72,24223.0
2016-10-18 15:40:00,59.73,59.73,59.62,59.62,19691.0,59.73,59.73,59.62,59.62,19691.0
2016-10-18 15:50:00,59.62,59.68,59.55,59.62,159027.0,59.62,59.68,59.55,59.62,159027.0
2016-10-19 09:30:00,60.03,60.03,59.79,59.83,23040.0,60.03,60.03,59.79,59.83,23040.0
2016-10-19 09:40:00,59.87,59.88,59.78,59.83,7400.0,59.87,59.88,59.78,59.83,7400.0
2016-10-19 09:50:00,59.81,59.94,59.81,59.84,11363.0,59.81,59.94,59.81,59.84,11363.0
2016-10-19 10:00:00,59.83,59.87,59.69,59.77,12991.0,59.83,59.87,59.69,59.77,12991.0
2016-10-19 10:10:00,59.77,59.88,59.77,59.88,6513.0,59.77,59.88,59.77,59.88,6513.0
2016-10-19 10:20:00,59.87,59.97,59.84,59.96,6000.0,59.87,59.97,59.84,59.96,6000.0
2016-10-19 10:30:00,59.97,59.97,59.91,59.94,8500.0,59.97,59.97,59.91,59.94,8500.0
2016-10-19 10:40:00,59.94,60.02,59.94,60.01,15654.0,59.94,60.02,59.94,60.01,15654.0
2016-10-19 10:50:00,60.02,60.04,59.95,59.99,8002.0,60.02,60.04,59.95,59.99,8002.0
2016-10-19 11:00:00,59.98,59.99,59.93,59.93,6600.0,59.98,59.99,59.93,59.93,6600.0
2016-10-19 11:10:00,59.93,59.94,59.84,59.87,13873.0,59.93,59.94,59.84,59.87,13873.0
2016-10-19 11:20:00,59.87,59.94,59.85,59.94,8437.0,59.87,59.94,59.85,59.94,8437.0
2016-10-19 11:30:00,59.95,59.98,59.93,59.94,5200.0,59.95,59.98,59.93,59.94,5200.0
2016-10-19 11:40:00,59.95,59.98,59.75,59.75,61866.0,59.95,59.98,59.75,59.75,61866.0
2016-10-19 11:50:00,59.76,59.76,59.67,59.69,10700.0,59.76,59.76,59.67,59.69,10700.0
2016-10-19 12:00:00,59.69,59.78,59.66,59.78,10667.0,59.69,59.78,59.66,59.78,10667.0
2016-10-19 12:10:00,59.78,59.78,59.68,59.69,26994.0,59.78,59.78,59.68,59.69,26994.0
2016-10-19 12:20:00,59.69,59.79,59.66,59.72,43913.0,59.69,59.79,59.66,59.72,43913.0
2016-10-19 12:30:00,59.73,59.78,59.7,59.73,11862.0,59.73,59.78,59.7,59.73,11862.0
2016-10-19 12:40:00,59.72,59.82,59.71,59.82,5800.0,59.72,59.82,59.71,59.82,5800.0
2016-10-19 12:50:00,59.85,59.88,59.83,59.86,4155.0,59.85,59.88,59.83,59.86,4155.0
2016-10-19 13:00:00,59.86,59.91,59.85,59.86,4918.0,59.86,59.91,59.85,59.86,4918.0
2016-10-19 13:10:00,59.86,59.95,59.86,59.94,9288.0,59.86,59.95,59.86,59.94,9288.0
2016-10-19 13:20:00,59.95,59.95,59.89,59.89,11744.0,59.95,59.95,59.89,59.89,11744.0
2016-10-19 13:30:00,59.91,59.95,59.91,59.95,5931.0,59.91,59.95,59.91,59.95,5931.0
2016-10-19 13:40:00,59.94,59.94,59.9,59.93,4819.0,59.94,59.94,59.9,59.93,4819.0
2016-10-19 13:50:00,59.91,59.92,59.84,59.84,3800.0,59.91,59.92,59.84,59.84,3800.0
2016-10-19 14:00:00,59.83,59.92,59.83,59.9,9194.0,59.83,59.92,59.83,59.9,9194.0
2016-10-19 14:10:00,59.9,59.92,59.83,59.83,7987.0,59.9,59.92,59.83,59.83,7987.0
2016-10-19 14:20:00,59.83,59.84,59.8,59.83,5792.0,59.83,59.84,59.8,59.83,5792.0
2016-10-19 14:30:00,59.83,59.83,59.81,59.83,6493.0,59.83,59.83,59.81,59.83,6493.0
2016-10-19 14:40:00,59.82,59.86,59.82,59.86,6000.0,59.82,59.86,59.82,59.86,6000.0
2016-10-19 14:50:00,59.86,59.87,59.82,59.86,6068.0,59.86,59.87,59.82,59.86,6068.0
2016-10-19 15:00:00,59.86,59.87,59.83,59.86,10223.0,59.86,59.87,59.83,59.86,10223.0
2016-10-19 15:10:00,59.86,59.9,59.85,59.89,6200.0,59.86,59.9,59.85,59.89,6200.0
2016-10-19 15:20:00,59.9,59.92,59.87,59.9,12975.0,59.9,59.92,59.87,59.9,12975.0
2016-10-19 15:30:00,59.9,59.9,59.83,59.84,10602.0,59.9,59.9,59.83,59.84,10602.0
2016-10-19 15:40:00,59.83,59.87,59.83,59.86,25359.0,59.83,59.87,59.83,59.86,25359.0
2016-10-19 15:50:00,59.86,59.88,59.74,59.76,48238.0,59.86,59.88,59.74,59.76,48238.0
2016-10-20 09:30:00,59.57,59.82,59.12,59.12,23537.0,59.57,59.82,59.12,59.12,23537.0
2016-10-20 09:40:00,59.12,59.34,58.95,59.33,18934.0,59.12,59.34,58.95,59.33,18934.0
2016-10-20 09:50:00,59.33,59.33,59.2,59.29,12264.0,59.33,59.33,59.2,59.29,12264.0
2016-10-20 10:00:00,59.31,59.51,59.29,59.41,14133.0,59.31,59.51,59.29,59.41,14133.0
2016-10-20 10:10:00,59.41,59.45,59.32,59.32,12561.0,59.41,59.45,59.32,59.32,12561.0
2016-10-20 10:20:00,59.32,59.44,59.27,59.3,19000.0,59.32,59.44,59.27,59.3,19000.0
2016-10-20 10:30:00,59.28,59.28,59.04,59.05,26601.0,59.28,59.28,59.04,59.05,26601.0
2016-10-20 10:40:00,59.04,59.09,58.98,59.06,8100.0,59.04,59.09,58.98,59.06,8100.0
2016-10-20 10:50:00,59.11,59.12,58.93,58.97,11510.0,59.11,59.12,58.93,58.97,11510.0
2016-10-20 11:00:00,58.96,59.04,58.95,58.99,18855.0,58.96,59.04,58.95,58.99,18855.0
2016-10-20 11:10:00,58.98,59.1,58.96,59.07,14495.0,58.98,59.1,58.96,59.07,14495.0
2016-10-20 11:20:00,59.03,59.14,59.03,59.11,9647.0,59.03,59.14,59.03,59.11,9647.0
2016-10-20 11:30:00,59.11,59.12,59.02,59.03,13047.0,59.11,59.12,59.02,59.03,13047.0
2016-10-20 11:40:00,59.03,59.08,59.0,59.08,8908.0,59.03,59.08,59.0,59.08,8908.0
2016-10-20 11:50:00,59.1,59.11,58.98,59.07,18880.0,59.1,59.11,58.98,59.07,18880.0
2016-10-20 12:00:00,59.1,59.23,59.1,59.18,9830.0,59.1,59.23,59.1,59.18,9830.0
2016-10-20 12:10:00,59.19,59.24,59.13,59.14,6300.0,59.19,59.24,59.13,59.14,6300.0
2016-10-20 12:20:00,59.14,59.16,59.06,59.07,7720.0,59.14,59.16,59.06,59.07,7720.0
2016-10-20 12:30:00,59.09,59.21,59.08,59.2,3940.0,59.09,59.21,59.08,59.2,3940.0
2016-10-20 12:40:00,59.23,59.3,59.23,59.26,6000.0,59.23,59.3,59.23,59.26,6000.0
2016-10-20 12:50:00,59.27,59.29,59.21,59.25,9737.0,59.27,59.29,59.21,59.25,9737.0
2016-10-20 13:00:00,59.24,59.32,59.24,59.29,3472.0,59.24,59.32,59.24,59.29,3472.0
2016-10-20 13:10:00,59.29,59.29,59.24,59.26,2451.0,59.29,59.29,59.24,59.26,2451.0
2016-10-20 13:20:00,59.27,59.29,59.24,59.24,3031.0,59.27,59.29,59.24,59.24,3031.0
2016-10-20 13:30:00,59.26,59.3,59.26,59.26,3400.0,59.26,59.3,59.26,59.26,3400.0
2016-10-20 13:40:00,59.28,59.3,59.23,59.23,3100.0,59.28,59.3,59.23,59.23,3100.0
2016-10-20 13:50:00,59.18,59.18,59.09,59.09,3188.0,59.18,59.18,59.09,59.09,3188.0
2016-10-20 14:00:00,59.1,59.18,59.1,59.18,3650.0,59.1,59.18,59.1,59.18,3650.0
2016-10-20 14:10:00,59.16,59.16,59.11,59.13,3285.0,59.16,59.16,59.11,59.13,3285.0
2016-10-20 14:20:00,59.14,59.15,59.09,59.11,7820.0,59.14,59.15,59.09,59.11,7820.0
2016-10-20 14:30:00,59.13,59.17,59.13,59.16,1826.0,59.13,59.17,59.13,59.16,1826.0
2016-10-20 14:40:00,59.15,59.26,59.12,59.23,3307.0,59.15,59.26,59.12,59.23,3307.0
2016-10-20 14:50:00,59.24,59.24,59.21,59.22,1888.0,59.24,59.24,59.21,59.22,1888.0
2016-10-20 15:00:00,59.21,59.22,59.15,59.22,4346.0,59.21,59.22,59.15,59.22,4346.0
2016-10-20 15:10:00,59.23,59.25,59.2,59.22,3227.0,59.23,59.25,59.2,59.22,3227.0
2016-10-20 15:20:00,59.21,59.23,59.18,59.18,5398.0,59.21,59.23,59.18,59.18,5398.0
2016-10-20 15:30:00,59.17,59.19,59.12,59.12,13542.0,59.17,59.19,59.12,59.12,13542.0
2016-10-20 15:40:00,59.12,59.16,59.08,59.16,18364.0,59.12,59.16,59.08,59.16,18364.0
2016-10-20 15:50:00,59.17,59.27,59.14,59.18,102514.0,59.17,59.27,59.14,59.18,102514.0
2016-10-21 09:30:00,59.08,59.23,58.75,58.89,9112.0,59.08,59.23,58.75,58.89,9112.0
2016-10-21 09:40:00,58.97,59.08,58.79,58.97,10650.0,58.97,59.08,58.79,58.97,10650.0
2016-10-21 09:50:00,58.97,59.18,58.97,59.15,6600.0,58.97,59.18,58.97,59.15,6600.0
2016-10-21 10:00:00,59.13,59.2,59.1,59.12,8298.0,59.13,59.2,59.1,59.12,8298.0
2016-10-21 10:10:00,59.11,59.12,59.05,59.11,6605.0,59.11,59.12,59.05,59.11,6605.0
2016-10-21 10:20:00,59.1,59.16,59.08,59.14,6179.0,59.1,59.16,59.08,59.14,6179.0
2016-10-21 10:30:00,59.14,59.18,59.08,59.09,5495.0,59.14,59.18,59.08,59.09,5495.0
2016-10-21 10:40:00,59.09,59.2,59.07,59.1,8902.0,59.09,59.2,59.07,59.1,8902.0
2016-10-21 10:50:00,59.11,59.23,59.1,59.23,10903.0,59.11,59.23,59.1,59.23,10903.0
2016-10-21 11:00:00,59.2,59.26,59.18,59.23,4000.0,59.2,59.26,59.18,59.23,4000.0
2016-10-21 11:10:00,59.21,59.28,59.21,59.27,5700.0,59.21,59.28,59.21,59.27,5700.0
2016-10-21 11:20:00,59.26,59.29,59.21,59.26,7500.0,59.26,59.29,59.21,59.26,7500.0
2016-10-21 11:30:00,59.28,59.3,59.24,59.25,4500.0,59.28,59.3,59.24,59.25,4500.0
2016-10-21 11:40:00,59.25,59.34,59.25,59.34,5228.0,59.25,59.34,59.25,59.34,5228.0
2016-10-21 11:50:00,59.32,59.39,59.26,59.29,16739.0,59.32,59.39,59.26,59.29,16739.0
2016-10-21 12:00:00,59.28,59.3,59.27,59.28,3043.0,59.28,59.3,59.27,59.28,3043.0
2016-10-21 12:10:00,59.27,59.28,59.23,59.24,4860.0,59.27,59.28,59.23,59.24,4860.0
2016-10-21 12:20:00,59.25,59.25,59.18,59.19,3900.0,59.25,59.25,59.18,59.19,3900.0
2016-10-21 12:30:00,59.18,59.24,59.15,59.22,6300.0,59.18,59.24,59.15,59.22,6300.0
2016-10-21 12:40:00,59.21,59.26,59.2,59.25,11116.0,59.21,59.26,59.2,59.25,11116.0
2016-10-21 12:50:00,59.26,59.26,59.19,59.21,4200.0,59.26,59.26,59.19,59.21,4200.0
2016-10-21 13:00:00,59.19,59.21,59.17,59.18,3276.0,59.19,59.21,59.17,59.18,3276.0
2016-10-21 13:10:00,59.18,59.23,59.18,59.23,1800.0,59.18,59.23,59.18,59.23,1800.0
2016-10-21 13:20:00,59.23,59.23,59.16,59.16,3941.0,59.23,59.23,59.16,59.16,3941.0
2016-10-21 13:30:00,59.16,59.18,59.12,59.18,3562.0,59.16,59.18,59.12,59.18,3562.0
2016-10-21 13:40:00,59.19,59.21,59.14,59.2,5400.0,59.19,59.21,59.14,59.2,5400.0
2016-10-21 13:50:00,59.21,59.23,59.17,59.21,3300.0,59.21,59.23,59.17,59.21,3300.0
2016-10-21 14:00:00,59.21,59.21,59.15,59.16,4307.0,59.21,59.21,59.15,59.16,4307.0
2016-10-21 14:10:00,59.14,59.21,59.13,59.19,4170.0,59.14,59.21,59.13,59.19,4170.0
2016-10-21 14:20:00,59.17,59.19,59.15,59.17,5220.0,59.17,59.19,59.15,59.17,5220.0
2016-10-21 14:30:00,59.16,59.19,59.14,59.18,4548.0,59.16,59.19,59.14,59.18,4548.0
2016-10-21 14:40:00,59.19,59.22,59.14,59.15,4429.0,59.19,59.22,59.14,59.15,4429.0
2016-10-21 14:50:00,59.16,59.21,59.16,59.21,2202.0,59.16,59.21,59.16,59.21,2202.0
2016-10-21 15:00:00,59.21,59.23,59.18,59.22,6468.0,59.21,59.23,59.18,59.22,6468.0
2016-10-21 15:10:00,59.23,59.24,59.22,59.23,1100.0,59.23,59.24,59.22,59.23,1100.0
2016-10-21 15:20:00,59.22,59.22,59.17,59.22,8521.0,59.22,59.22,59.17,59.22,8521.0
2016-10-21 15:30:00,59.22,59.23,59.19,59.19,11587.0,59.22,59.23,59.19,59.19,11587.0
2016-10-21 15:40:00,59.19,59.22,59.16,59.19,13882.0,59.19,59.22,59.16,59.19,13882.0
2016-10-21 15:50:00,59.2,59.22,59.13,59.14,37246.0,59.2,59.22,59.13,59.14,37246.0
2016-10-24 09:30:00,59.37,59.53,59.26,59.48,5255.0,59.37,59.53,59.26,59.48,5255.0
2016-10-24 09:40:00,59.55,59.73,59.47,59.73,6514.0,59.55,59.73,59.47,59.73,6514.0
2016-10-24 09:50:00,59.73,59.92,59.73,59.9,3700.0,59.73,59.92,59.73,59.9,3700.0
2016-10-24 10:00:00,59.87,59.95,59.85,59.85,5400.0,59.87,59.95,59.85,59.85,5400.0
2016-10-24 10:10:00,59.87,59.93,59.85,59.88,2600.0,59.87,59.93,59.85,59.88,2600.0
2016-10-24 10:20:00,59.83,59.83,59.69,59.69,7300.0,59.83,59.83,59.69,59.69,7300.0
2016-10-24 10:30:00,59.69,59.76,59.63,59.63,5700.0,59.69,59.76,59.63,59.63,5700.0
2016-10-24 10:40:00,59.65,59.71,59.57,59.65,3400.0,59.65,59.71,59.57,59.65,3400.0
2016-10-24 10:50:00,59.63,59.72,59.62,59.67,5800.0,59.63,59.72,59.62,59.67,5800.0
2016-10-24 11:00:00,59.66,59.72,59.66,59.69,5800.0,59.66,59.72,59.66,59.69,5800.0
2016-10-24 11:10:00,59.7,59.76,59.68,59.76,3700.0,59.7,59.76,59.68,59.76,3700.0
2016-10-24 11:20:00,59.77,59.77,59.66,59.66,5600.0,59.77,59.77,59.66,59.66,5600.0
2016-10-24 11:30:00,59.62,59.65,59.6,59.62,2600.0,59.62,59.65,59.6,59.62,2600.0
2016-10-24 11:40:00,59.63,59.65,59.58,59.62,7300.0,59.63,59.65,59.58,59.62,7300.0
2016-10-24 11:50:00,59.63,59.64,59.53,59.55,12600.0,59.63,59.64,59.53,59.55,12600.0
2016-10-24 12:00:00,59.56,59.61,59.52,59.54,6300.0,59.56,59.61,59.52,59.54,6300.0
2016-10-24 12:10:00,59.55,59.59,59.54,59.54,10435.0,59.55,59.59,59.54,59.54,10435.0
2016-10-24 12:20:00,59.57,59.6,59.54,59.56,2258.0,59.57,59.6,59.54,59.56,2258.0
2016-10-24 12:30:00,59.54,59.58,59.53,59.54,2500.0,59.54,59.58,59.53,59.54,2500.0
2016-10-24 12:40:00,59.54,59.58,59.53,59.56,6600.0,59.54,59.58,59.53,59.56,6600.0
2016-10-24 12:50:00,59.56,59.56,59.5,59.51,2500.0,59.56,59.56,59.5,59.51,2500.0
2016-10-24 13:00:00,59.52,59.52,59.48,59.49,5700.0,59.52,59.52,59.48,59.49,5700.0
2016-10-24 13:10:00,59.49,59.5,59.45,59.45,4000.0,59.49,59.5,59.45,59.45,4000.0
2016-10-24 13:20:00,59.46,59.47,59.42,59.46,3900.0,59.46,59.47,59.42,59.46,3900.0
2016-10-24 13:30:00,59.46,59.47,59.45,59.46,5700.0,59.46,59.47,59.45,59.46,5700.0
2016-10-24 13:40:00,59.46,59.5,59.45,59.48,6765.0,59.46,59.5,59.45,59.48,6765.0
2016-10-24 13:50:00,59.49,59.5,59.48,59.5,5500.0,59.49,59.5,59.48,59.5,5500.0
2016-10-24 14:00:00,59.49,59.5,59.47,59.49,7100.0,59.49,59.5,59.47,59.49,7100.0
2016-10-24 14:10:00,59.48,59.51,59.46,59.46,4300.0,59.48,59.51,59.46,59.46,4300.0
2016-10-24 14:20:00,59.46,59.46,59.4,59.41,7800.0,59.46,59.46,59.4,59.41,7800.0
2016-10-24 14:30:00,59.42,59.43,59.4,59.4,5300.0,59.42,59.43,59.4,59.4,5300.0
2016-10-24 14:40:00,59.41,59.42,59.39,59.4,4300.0,59.41,59.42,59.39,59.4,4300.0
2016-10-24 14:50:00,59.41,59.42,59.39,59.42,3630.0,59.41,59.42,59.39,59.42,3630.0
2016-10-24 15:00:00,59.42,59.44,59.42,59.42,6200.0,59.42,59.44,59.42,59.42,6200.0
2016-10-24 15:10:00,59.43,59.43,59.42,59.42,9100.0,59.43,59.43,59.42,59.42,9100.0
2016-10-24 15:20:00,59.42,59.43,59.41,59.43,9836.0,59.42,59.43,59.41,59.43,9836.0
2016-10-24 15:30:00,59.43,59.43,59.39,59.41,10500.0,59.43,59.43,59.39,59.41,10500.0
2016-10-24 15:40:00,59.41,59.45,59.39,59.42,26400.0,59.41,59.45,59.39,59.42,26400.0
2016-10-24 15:50:00,59.43,59.52,59.42,59.45,88200.0,59.43,59.52,59.42,59.45,88200.0
2016-10-25 09:30:00,59.3,59.39,58.99,59.18,17800.0,59.3,59.39,58.99,59.18,17800.0
2016-10-25 09:40:00,59.24,59.28,59.09,59.13,12250.0,59.24,59.28,59.09,59.13,12250.0
2016-10-25 09:50:00,59.14,59.18,59.07,59.11,9000.0,59.14,59.18,59.07,59.11,9000.0
2016-10-25 10:00:00,59.12,59.13,59.04,59.07,9400.0,59.12,59.13,59.04,59.07,9400.0
2016-10-25 10:10:00,59.07,59.08,58.93,58.93,7797.0,59.07,59.08,58.93,58.93,7797.0
2016-10-25 10:20:00,58.93,58.96,58.81,58.85,7800.0,58.93,58.96,58.81,58.85,7800.0
2016-10-25 10:30:00,58.85,58.85,58.77,58.8,7100.0,58.85,58.85,58.77,58.8,7100.0
2016-10-25 10:40:00,58.8,58.8,58.6,58.6,10900.0,58.8,58.8,58.6,58.6,10900.0
2016-10-25 10:50:00,58.59,58.62,58.51,58.57,13800.0,58.59,58.62,58.51,58.57,13800.0
2016-10-25 11:00:00,58.55,58.62,58.5,58.56,31800.0,58.55,58.62,58.5,58.56,31800.0
2016-10-25 11:10:00,58.55,58.57,58.48,58.48,13700.0,58.55,58.57,58.48,58.48,13700.0
2016-10-25 11:20:00,58.49,58.49,58.41,58.48,10000.0,58.49,58.49,58.41,58.48,10000.0
2016-10-25 11:30:00,58.49,58.49,58.44,58.47,5700.0,58.49,58.49,58.44,58.47,5700.0
2016-10-25 11:40:00,58.47,58.49,58.41,58.46,9700.0,58.47,58.49,58.41,58.46,9700.0
2016-10-25 11:50:00,58.49,58.52,58.47,58.48,8800.0,58.49,58.52,58.47,58.48,8800.0
2016-10-25 12:00:00,58.47,58.53,58.32,58.36,41600.0,58.47,58.53,58.32,58.36,41600.0
2016-10-25 12:10:00,58.37,58.38,58.32,58.38,13200.0,58.37,58.38,58.32,58.38,13200.0
2016-10-25 12:20:00,58.37,58.4,58.35,58.38,6000.0,58.37,58.4,58.35,58.38,6000.0
2016-10-25 12:30:00,58.37,58.4,58.34,58.4,7100.0,58.37,58.4,58.34,58.4,7100.0
2016-10-25 12:40:00,58.4,58.48,58.4,58.48,6000.0,58.4,58.48,58.4,58.48,6000.0
2016-10-25 12:50:00,58.48,58.49,58.42,58.46,17600.0,58.48,58.49,58.42,58.46,17600.0
2016-10-25 13:00:00,58.48,58.49,58.46,58.48,6600.0,58.48,58.49,58.46,58.48,6600.0
2016-10-25 13:10:00,58.49,58.53,58.46,58.53,8500.0,58.49,58.53,58.46,58.53,8500.0
2016-10-25 13:20:00,58.53,58.64,58.52,58.6,6700.0,58.53,58.64,58.52,58.6,6700.0
2016-10-25 13:30:00,58.63,58.69,58.6,58.66,8500.0,58.63,58.69,58.6,58.66,8500.0
2016-10-25 13:40:00,58.66,58.69,58.65,58.68,2200.0,58.66,58.69,58.65,58.68,2200.0
2016-10-25 13:50:00,58.69,58.74,58.68,58.73,8300.0,58.69,58.74,58.68,58.73,8300.0
2016-10-25 14:00:00,58.72,58.74,58.68,58.74,4590.0,58.72,58.74,58.68,58.74,4590.0
2016-10-25 14:10:00,58.73,58.73,58.67,58.67,3871.0,58.73,58.73,58.67,58.67,3871.0
2016-10-25 14:20:00,58.66,58.69,58.64,58.69,4400.0,58.66,58.69,58.64,58.69,4400.0
2016-10-25 14:30:00,58.68,58.69,58.62,58.63,6500.0,58.68,58.69,58.62,58.63,6500.0
2016-10-25 14:40:00,58.64,58.64,58.55,58.55,21244.0,58.64,58.64,58.55,58.55,21244.0
2016-10-25 14:50:00,58.55,58.61,58.53,58.55,4400.0,58.55,58.61,58.53,58.55,4400.0
2016-10-25 15:00:00,58.56,58.63,58.56,58.62,4900.0,58.56,58.63,58.56,58.62,4900.0
2016-10-25 15:10:00,58.63,58.64,58.58,58.62,8200.0,58.63,58.64,58.58,58.62,8200.0
2016-10-25 15:20:00,58.61,58.64,58.59,58.62,9500.0,58.61,58.64,58.59,58.62,9500.0
2016-10-25 15:30:00,58.62,58.66,58.6,58.64,14009.0,58.62,58.66,58.6,58.64,14009.0
2016-10-25 15:40:00,58.64,58.64,58.56,58.59,28348.0,58.64,58.64,58.56,58.59,28348.0
2016-10-25 15:50:00,58.6,58.63,58.52,58.61,47600.0,58.6,58.63,58.52,58.61,47600.0
2016-10-26 09:30:00,58.56,58.6,58.25,58.58,15183.0,58.56,58.6,58.25,58.58,15183.0
2016-10-26 09:40:00,58.65,58.74,58.65,58.71,6594.0,58.65,58.74,58.65,58.71,6594.0
2016-10-26 09:50:00,58.69,58.71,58.54,58.6,4450.0,58.69,58.71,58.54,58.6,4450.0
2016-10-26 10:00:00,58.61,58.78,58.61,58.78,12143.0,58.61,58.78,58.61,58.78,12143.0
2016-10-26 10:10:00,58.77,58.79,58.66,58.7,5670.0,58.77,58.79,58.66,58.7,5670.0
2016-10-26 10:20:00,58.72,58.73,58.71,58.71,1200.0,58.72,58.73,58.71,58.71,1200.0
2016-10-26 10:30:00,58.73,58.82,58.66,58.78,8866.0,58.73,58.82,58.66,58.78,8866.0
2016-10-26 10:40:00,58.77,58.81,58.73,58.78,5734.0,58.77,58.81,58.73,58.78,5734.0
2016-10-26 10:50:00,58.78,58.93,58.77,58.93,8750.0,58.78,58.93,58.77,58.93,8750.0
2016-10-26 11:00:00,58.92,59.01,58.91,58.96,13816.0,58.92,59.01,58.91,58.96,13816.0
2016-10-26 11:10:00,58.95,59.01,58.87,58.87,8110.0,58.95,59.01,58.87,58.87,8110.0
2016-10-26 11:20:00,58.87,58.87,58.76,58.78,4307.0,58.87,58.87,58.76,58.78,4307.0
2016-10-26 11:30:00,58.78,58.79,58.7,58.79,5588.0,58.78,58.79,58.7,58.79,5588.0
2016-10-26 11:40:00,58.79,58.79,58.68,58.68,3700.0,58.79,58.79,58.68,58.68,3700.0
2016-10-26 11:50:00,58.69,58.79,58.68,58.74,14900.0,58.69,58.79,58.68,58.74,14900.0
2016-10-26 12:00:00,58.71,58.78,58.7,58.78,5645.0,58.71,58.78,58.7,58.78,5645.0
2016-10-26 12:10:00,58.77,58.79,58.75,58.76,5660.0,58.77,58.79,58.75,58.76,5660.0
2016-10-26 12:20:00,58.75,58.76,58.7,58.74,6331.0,58.75,58.76,58.7,58.74,6331.0
2016-10-26 12:30:00,58.74,58.75,58.64,58.7,7370.0,58.74,58.75,58.64,58.7,7370.0
2016-10-26 12:40:00,58.7,58.76,58.7,58.75,3054.0,58.7,58.76,58.7,58.75,3054.0
2016-10-26 12:50:00,58.79,58.8,58.75,58.75,7600.0,58.79,58.8,58.75,58.75,7600.0
2016-10-26 13:00:00,58.75,58.8,58.73,58.73,10229.0,58.75,58.8,58.73,58.73,10229.0
2016-10-26 13:10:00,58.73,58.74,58.68,58.7,5200.0,58.73,58.74,58.68,58.7,5200.0
2016-10-26 13:20:00,58.69,58.7,58.65,58.68,6572.0,58.69,58.7,58.65,58.68,6572.0
2016-10-26 13:30:00,58.68,58.68,58.62,58.62,8740.0,58.68,58.68,58.62,58.62,8740.0
2016-10-26 13:40:00,58.62,58.62,58.54,58.61,9590.0,58.62,58.62,58.54,58.61,9590.0
2016-10-26 13:50:00,58.61,58.63,58.53,58.57,7500.0,58.61,58.63,58.53,58.57,7500.0
2016-10-26 14:00:00,58.55,58.55,58.38,58.44,14309.0,58.55,58.55,58.38,58.44,14309.0
2016-10-26 14:10:00,58.44,58.53,58.43,58.5,8956.0,58.44,58.53,58.43,58.5,8956.0
2016-10-26 14:20:00,58.5,58.51,58.48,58.51,8427.0,58.5,58.51,58.48,58.51,8427.0
2016-10-26 14:30:00,58.51,58.52,58.47,58.52,8100.0,58.51,58.52,58.47,58.52,8100.0
2016-10-26 14:40:00,58.52,58.57,58.51,58.54,8858.0,58.52,58.57,58.51,58.54,8858.0
2016-10-26 14:50:00,58.53,58.58,58.49,58.58,8709.0,58.53,58.58,58.49,58.58,8709.0
2016-10-26 15:00:00,58.57,58.59,58.56,58.57,8457.0,58.57,58.59,58.56,58.57,8457.0
2016-10-26 15:10:00,58.57,58.6,58.54,58.6,12330.0,58.57,58.6,58.54,58.6,12330.0
2016-10-26 15:20:00,58.59,58.64,58.58,58.61,16628.0,58.59,58.64,58.58,58.61,16628.0
2016-10-26 15:30:00,58.61,58.62,58.56,58.57,21308.0,58.61,58.62,58.56,58.57,21308.0
2016-10-26 15:40:00,58.57,58.6,58.48,58.48,55682.0,58.57,58.6,58.48,58.48,55682.0
2016-10-26 15:50:00,58.49,58.6,58.48,58.55,65859.0,58.49,58.6,58.48,58.55,65859.0
2016-10-27 09:30:00,58.79,59.0,58.79,58.97,11570.0,58.79,59.0,58.79,58.97,11570.0
2016-10-27 09:40:00,58.94,58.96,58.79,58.9,8701.0,58.94,58.96,58.79,58.9,8701.0
2016-10-27 09:50:00,58.88,58.94,58.84,58.89,4300.0,58.88,58.94,58.84,58.89,4300.0
2016-10-27 10:00:00,58.89,58.93,58.8,58.8,6300.0,58.89,58.93,58.8,58.8,6300.0
2016-10-27 10:10:00,58.78,58.78,58.59,58.59,2200.0,58.78,58.78,58.59,58.59,2200.0
2016-10-27 10:20:00,58.6,58.63,58.57,58.58,8393.0,58.6,58.63,58.57,58.58,8393.0
2016-10-27 10:30:00,58.57,58.59,58.44,58.44,7907.0,58.57,58.59,58.44,58.44,7907.0
2016-10-27 10:40:00,58.44,58.51,58.43,58.51,6620.0,58.44,58.51,58.43,58.51,6620.0
2016-10-27 10:50:00,58.5,58.56,58.44,58.46,7573.0,58.5,58.56,58.44,58.46,7573.0
2016-10-27 11:00:00,58.46,58.48,58.35,58.48,9684.0,58.46,58.48,58.35,58.48,9684.0
2016-10-27 11:10:00,58.48,58.49,58.43,58.49,4798.0,58.48,58.49,58.43,58.49,4798.0
2016-10-27 11:20:00,58.47,58.54,58.45,58.51,15937.0,58.47,58.54,58.45,58.51,15937.0
2016-10-27 11:30:00,58.5,58.56,58.41,58.44,5798.0,58.5,58.56,58.41,58.44,5798.0
2016-10-27 11:40:00,58.42,58.49,58.37,58.39,7424.0,58.42,58.49,58.37,58.39,7424.0
2016-10-27 11:50:00,58.43,58.51,58.36,58.51,5000.0,58.43,58.51,58.36,58.51,5000.0
2016-10-27 12:00:00,58.53,58.56,58.52,58.54,4500.0,58.53,58.56,58.52,58.54,4500.0
2016-10-27 12:10:00,58.54,58.56,58.48,58.51,8312.0,58.54,58.56,58.48,58.51,8312.0
2016-10-27 12:20:00,58.5,58.51,58.4,58.41,5352.0,58.5,58.51,58.4,58.41,5352.0
2016-10-27 12:30:00,58.43,58.46,58.29,58.32,4522.0,58.43,58.46,58.29,58.32,4522.0
2016-10-27 12:40:00,58.31,58.32,58.25,58.29,5227.0,58.31,58.32,58.25,58.29,5227.0
2016-10-27 12:50:00,58.28,58.29,58.23,58.26,6588.0,58.28,58.29,58.23,58.26,6588.0
2016-10-27 13:00:00,58.28,58.31,58.26,58.26,6857.0,58.28,58.31,58.26,58.26,6857.0
2016-10-27 13:10:00,58.27,58.35,58.26,58.32,7300.0,58.27,58.35,58.26,58.32,7300.0
2016-10-27 13:20:00,58.32,58.34,58.32,58.32,3398.0,58.32,58.34,58.32,58.32,3398.0
2016-10-27 13:30:00,58.33,58.38,58.32,58.38,6562.0,58.33,58.38,58.32,58.38,6562.0
2016-10-27 13:40:00,58.38,58.38,58.33,58.34,4440.0,58.38,58.38,58.33,58.34,4440.0
2016-10-27 13:50:00,58.35,58.42,58.35,58.41,5301.0,58.35,58.42,58.35,58.41,5301.0
2016-10-27 14:00:00,58.42,58.44,58.39,58.4,5100.0,58.42,58.44,58.39,58.4,5100.0
2016-10-27 14:10:00,58.37,58.43,58.37,58.41,5462.0,58.37,58.43,58.37,58.41,5462.0
2016-10-27 14:20:00,58.41,58.41,58.35,58.37,7235.0,58.41,58.41,58.35,58.37,7235.0
2016-10-27 14:30:00,58.36,58.36,58.2,58.23,9283.0,58.36,58.36,58.2,58.23,9283.0
2016-10-27 14:40:00,58.26,58.26,58.21,58.23,10820.0,58.26,58.26,58.21,58.23,10820.0
2016-10-27 14:50:00,58.23,58.25,58.2,58.22,7111.0,58.23,58.25,58.2,58.22,7111.0
2016-10-27 15:00:00,58.23,58.25,58.23,58.24,5300.0,58.23,58.25,58.23,58.24,5300.0
2016-10-27 15:10:00,58.23,58.24,58.15,58.15,8490.0,58.23,58.24,58.15,58.15,8490.0
2016-10-27 15:20:00,58.16,58.23,58.16,58.23,18503.0,58.16,58.23,58.16,58.23,18503.0
2016-10-27 15:30:00,58.2,58.27,58.18,58.26,26356.0,58.2,58.27,58.18,58.26,26356.0
2016-10-27 15:40:00,58.26,58.3,58.24,58.27,28799.0,58.26,58.3,58.24,58.27,28799.0
2016-10-27 15:50:00,58.27,58.35,58.27,58.33,83967.0,58.27,58.35,58.27,58.33,83967.0
2016-10-28 09:30:00,58.25,58.48,58.25,58.29,14223.0,58.25,58.48,58.25,58.29,14223.0
2016-10-28 09:40:00,58.37,58.64,58.32,58.58,11676.0,58.37,58.64,58.32,58.58,11676.0
2016-10-28 09:50:00,58.58,58.62,58.45,58.47,7638.0,58.58,58.62,58.45,58.47,7638.0
2016-10-28 10:00:00,58.48,58.5,58.33,58.39,5600.0,58.48,58.5,58.33,58.39,5600.0
2016-10-28 10:10:00,58.39,58.51,58.37,58.42,9900.0,58.39,58.51,58.37,58.42,9900.0
2016-10-28 10:20:00,58.47,58.49,58.42,58.48,4827.0,58.47,58.49,58.42,58.48,4827.0
2016-10-28 10:30:00,58.49,58.69,58.49,58.69,4989.0,58.49,58.69,58.49,58.69,4989.0
2016-10-28 10:40:00,58.68,58.72,58.6,58.71,5323.0,58.68,58.72,58.6,58.71,5323.0
2016-10-28 10:50:00,58.71,58.71,58.64,58.65,3600.0,58.71,58.71,58.64,58.65,3600.0
2016-10-28 11:00:00,58.67,58.71,58.67,58.68,2700.0,58.67,58.71,58.67,58.68,2700.0
2016-10-28 11:10:00,58.68,58.71,58.66,58.7,3900.0,58.68,58.71,58.66,58.7,3900.0
2016-10-28 11:20:00,58.69,58.71,58.67,58.67,6753.0,58.69,58.71,58.67,58.67,6753.0
2016-10-28 11:30:00,58.69,58.79,58.68,58.75,7700.0,58.69,58.79,58.68,58.75,7700.0
2016-10-28 11:40:00,58.75,58.77,58.69,58.71,4100.0,58.75,58.77,58.69,58.71,4100.0
2016-10-28 11:50:00,58.69,58.71,58.63,58.63,3989.0,58.69,58.71,58.63,58.63,3989.0
2016-10-28 12:00:00,58.63,58.68,58.62,58.66,9291.0,58.63,58.68,58.62,58.66,9291.0
2016-10-28 12:10:00,58.69,58.81,58.69,58.79,11174.0,58.69,58.81,58.69,58.79,11174.0
2016-10-28 12:20:00,58.8,58.84,58.8,58.8,5225.0,58.8,58.84,58.8,58.8,5225.0
2016-10-28 12:30:00,58.79,58.79,58.75,58.78,1500.0,58.79,58.79,58.75,58.78,1500.0
2016-10-28 12:40:00,58.79,58.81,58.76,58.77,4059.0,58.79,58.81,58.76,58.77,4059.0
2016-10-28 12:50:00,58.78,58.79,58.73,58.73,3400.0,58.78,58.79,58.73,58.73,3400.0
2016-10-28 13:00:00,58.73,58.77,58.44,58.44,8693.0,58.73,58.77,58.44,58.44,8693.0
2016-10-28 13:10:00,58.42,58.53,58.37,58.47,16855.0,58.42,58.53,58.37,58.47,16855.0
2016-10-28 13:20:00,58.5,58.55,58.44,58.46,2600.0,58.5,58.55,58.44,58.46,2600.0
2016-10-28 13:30:00,58.46,58.49,58.26,58.4,7100.0,58.46,58.49,58.26,58.4,7100.0
2016-10-28 13:40:00,58.36,58.42,58.28,58.29,9665.0,58.36,58.42,58.28,58.29,9665.0
2016-10-28 13:50:00,58.3,58.35,58.28,58.28,4688.0,58.3,58.35,58.28,58.28,4688.0
2016-10-28 14:00:00,58.26,58.33,58.25,58.29,6705.0,58.26,58.33,58.25,58.29,6705.0
2016-10-28 14:10:00,58.32,58.43,58.23,58.37,10500.0,58.32,58.43,58.23,58.37,10500.0
2016-10-28 14:20:00,58.4,58.49,58.4,58.44,4797.0,58.4,58.49,58.4,58.44,4797.0
2016-10-28 14:30:00,58.43,58.51,58.39,58.48,8900.0,58.43,58.51,58.39,58.48,8900.0
2016-10-28 14:40:00,58.44,58.44,58.33,58.41,6932.0,58.44,58.44,58.33,58.41,6932.0
2016-10-28 14:50:00,58.42,58.68,58.42,58.61,6700.0,58.42,58.68,58.42,58.61,6700.0
2016-10-28 15:00:00,58.6,58.61,58.47,58.47,5285.0,58.6,58.61,58.47,58.47,5285.0
2016-10-28 15:10:00,58.49,58.52,58.42,58.47,5982.0,58.49,58.52,58.42,58.47,5982.0
2016-10-28 15:20:00,58.49,58.68,58.49,58.64,7590.0,58.49,58.68,58.49,58.64,7590.0
2016-10-28 15:30:00,58.65,58.65,58.59,58.59,13112.0,58.65,58.65,58.59,58.59,13112.0
2016-10-28 15:40:00,58.58,58.59,58.47,58.5,23877.0,58.58,58.59,58.47,58.5,23877.0
2016-10-28 15:50:00,58.49,58.53,58.35,58.37,113940.0,58.49,58.53,58.35,58.37,113940.0
2016-10-31 09:30:00,58.58,58.71,58.51,58.63,10261.0,58.58,58.71,58.51,58.63,10261.0
2016-10-31 09:40:00,58.68,58.9,58.63,58.87,30421.0,58.68,58.9,58.63,58.87,30421.0
2016-10-31 09:50:00,58.85,58.85,58.76,58.78,9700.0,58.85,58.85,58.76,58.78,9700.0
2016-10-31 10:00:00,58.78,58.92,58.78,58.92,21287.0,58.78,58.92,58.78,58.92,21287.0
2016-10-31 10:10:00,58.92,58.99,58.91,58.94,10397.0,58.92,58.99,58.91,58.94,10397.0
2016-10-31 10:20:00,58.93,58.97,58.9,58.94,4965.0,58.93,58.97,58.9,58.94,4965.0
2016-10-31 10:30:00,58.95,58.98,58.82,58.83,6800.0,58.95,58.98,58.82,58.83,6800.0
2016-10-31 10:40:00,58.82,58.98,58.8,58.95,29289.0,58.82,58.98,58.8,58.95,29289.0
2016-10-31 10:50:00,58.95,59.05,58.95,59.04,8600.0,58.95,59.05,58.95,59.04,8600.0
2016-10-31 11:00:00,59.05,59.09,59.01,59.04,12454.0,59.05,59.09,59.01,59.04,12454.0
2016-10-31 11:10:00,59.06,59.09,59.02,59.07,11616.0,59.06,59.09,59.02,59.07,11616.0
2016-10-31 11:20:00,59.08,59.13,59.06,59.12,14293.0,59.08,59.13,59.06,59.12,14293.0
2016-10-31 11:30:00,59.12,59.19,59.12,59.17,9753.0,59.12,59.19,59.12,59.17,9753.0
2016-10-31 11:40:00,59.18,59.21,59.17,59.17,7947.0,59.18,59.21,59.17,59.17,7947.0
2016-10-31 11:50:00,59.16,59.23,59.14,59.22,12606.0,59.16,59.23,59.14,59.22,12606.0
2016-10-31 12:00:00,59.22,59.25,59.17,59.17,10935.0,59.22,59.25,59.17,59.17,10935.0
2016-10-31 12:10:00,59.17,59.19,59.14,59.19,8150.0,59.17,59.19,59.14,59.19,8150.0
2016-10-31 12:20:00,59.19,59.24,59.19,59.23,8772.0,59.19,59.24,59.19,59.23,8772.0
2016-10-31 12:30:00,59.24,59.26,59.21,59.23,6530.0,59.24,59.26,59.21,59.23,6530.0
2016-10-31 12:40:00,59.24,59.26,59.22,59.23,6692.0,59.24,59.26,59.22,59.23,6692.0
2016-10-31 12:50:00,59.23,59.27,59.21,59.25,4731.0,59.23,59.27,59.21,59.25,4731.0
2016-10-31 13:00:00,59.25,59.26,59.23,59.26,5158.0,59.25,59.26,59.23,59.26,5158.0
2016-10-31 13:10:00,59.26,59.27,59.24,59.26,9169.0,59.26,59.27,59.24,59.26,9169.0
2016-10-31 13:20:00,59.27,59.31,59.27,59.29,6094.0,59.27,59.31,59.27,59.29,6094.0
2016-10-31 13:30:00,59.29,59.32,59.29,59.29,6226.0,59.29,59.32,59.29,59.29,6226.0
2016-10-31 13:40:00,59.31,59.32,59.28,59.32,4221.0,59.31,59.32,59.28,59.32,4221.0
2016-10-31 13:50:00,59.32,59.33,59.26,59.27,7279.0,59.32,59.33,59.26,59.27,7279.0
2016-10-31 14:00:00,59.28,59.29,59.26,59.27,6006.0,59.28,59.29,59.26,59.27,6006.0
2016-10-31 14:10:00,59.26,59.26,59.21,59.25,8767.0,59.26,59.26,59.21,59.25,8767.0
2016-10-31 14:20:00,59.25,59.27,59.24,59.24,7265.0,59.25,59.27,59.24,59.24,7265.0
2016-10-31 14:30:00,59.26,59.32,59.25,59.31,11456.0,59.26,59.32,59.25,59.31,11456.0
2016-10-31 14:40:00,59.3,59.3,59.28,59.29,5791.0,59.3,59.3,59.28,59.29,5791.0
2016-10-31 14:50:00,59.28,59.29,59.22,59.23,13948.0,59.28,59.29,59.22,59.23,13948.0
2016-10-31 15:00:00,59.22,59.32,59.19,59.29,17310.0,59.22,59.32,59.19,59.29,17310.0
2016-10-31 15:10:00,59.3,59.37,59.3,59.31,18703.0,59.3,59.37,59.3,59.31,18703.0
2016-10-31 15:20:00,59.31,59.37,59.28,59.37,13957.0,59.31,59.37,59.28,59.37,13957.0
2016-10-31 15:30:00,59.36,59.41,59.34,59.41,26145.0,59.36,59.41,59.34,59.41,26145.0
2016-10-31 15:40:00,59.4,59.43,59.37,59.43,32547.0,59.4,59.43,59.37,59.43,32547.0
2016-10-31 15:50:00,59.43,59.44,59.3,59.31,75138.0,59.43,59.44,59.3,59.31,75138.0
2016-11-01 09:30:00,59.25,59.25,59.11,59.12,10569.0,59.25,59.25,59.11,59.12,10569.0
2016-11-01 09:40:00,59.1,59.1,58.93,58.99,3850.0,59.1,59.1,58.93,58.99,3850.0
2016-11-01 09:50:00,58.96,59.02,58.89,58.98,5200.0,58.96,59.02,58.89,58.98,5200.0
2016-11-01 10:00:00,58.98,59.0,58.87,58.89,6300.0,58.98,59.0,58.87,58.89,6300.0
2016-11-01 10:10:00,58.9,58.9,58.78,58.82,2015.0,58.9,58.9,58.78,58.82,2015.0
2016-11-01 10:20:00,58.86,58.86,58.74,58.75,6746.0,58.86,58.86,58.74,58.75,6746.0
2016-11-01 10:30:00,58.76,58.86,58.71,58.76,34081.0,58.76,58.86,58.71,58.76,34081.0
2016-11-01 10:40:00,58.73,58.73,58.64,58.7,5000.0,58.73,58.73,58.64,58.7,5000.0
2016-11-01 10:50:00,58.7,58.95,58.7,58.95,8344.0,58.7,58.95,58.7,58.95,8344.0
2016-11-01 11:00:00,58.96,59.04,58.95,59.03,7867.0,58.96,59.04,58.95,59.03,7867.0
2016-11-01 11:10:00,59.03,59.05,58.98,59.04,34900.0,59.03,59.05,58.98,59.04,34900.0
2016-11-01 11:20:00,59.02,59.02,58.86,58.92,22700.0,59.02,59.02,58.86,58.92,22700.0
2016-11-01 11:30:00,58.9,58.91,58.82,58.9,5269.0,58.9,58.91,58.82,58.9,5269.0
2016-11-01 11:40:00,58.88,58.95,58.85,58.85,52300.0,58.88,58.95,58.85,58.85,52300.0
2016-11-01 11:50:00,58.85,58.85,58.73,58.73,28774.0,58.85,58.85,58.73,58.73,28774.0
2016-11-01 12:00:00,58.75,58.77,58.64,58.67,5500.0,58.75,58.77,58.64,58.67,5500.0
2016-11-01 12:10:00,58.67,58.67,58.59,58.62,14624.0,58.67,58.67,58.59,58.62,14624.0
2016-11-01 12:20:00,58.63,58.66,58.59,58.59,7290.0,58.63,58.66,58.59,58.59,7290.0
2016-11-01 12:30:00,58.57,58.63,58.56,58.57,9900.0,58.57,58.63,58.56,58.57,9900.0
2016-11-01 12:40:00,58.57,58.61,58.52,58.52,3693.0,58.57,58.61,58.52,58.52,3693.0
2016-11-01 12:50:00,58.52,58.59,58.49,58.57,4882.0,58.52,58.59,58.49,58.57,4882.0
2016-11-01 13:00:00,58.57,58.61,58.55,58.61,7051.0,58.57,58.61,58.55,58.61,7051.0
2016-11-01 13:10:00,58.6,58.63,58.51,58.51,7761.0,58.6,58.63,58.51,58.51,7761.0
2016-11-01 13:20:00,58.54,58.54,58.47,58.53,3516.0,58.54,58.54,58.47,58.53,3516.0
2016-11-01 13:30:00,58.53,58.53,58.46,58.48,8084.0,58.53,58.53,58.46,58.48,8084.0
2016-11-01 13:40:00,58.48,58.49,58.29,58.29,15192.0,58.48,58.49,58.29,58.29,15192.0
2016-11-01 13:50:00,58.31,58.39,58.28,58.3,8457.0,58.31,58.39,58.28,58.3,8457.0
2016-11-01 14:00:00,58.29,58.31,58.25,58.26,13758.0,58.29,58.31,58.25,58.26,13758.0
2016-11-01 14:10:00,58.25,58.26,58.08,58.08,8756.0,58.25,58.26,58.08,58.08,8756.0
2016-11-01 14:20:00,58.1,58.27,58.1,58.25,7504.0,58.1,58.27,58.1,58.25,7504.0
2016-11-01 14:30:00,58.26,58.35,58.24,58.34,8043.0,58.26,58.35,58.24,58.34,8043.0
2016-11-01 14:40:00,58.34,58.34,58.24,58.26,16906.0,58.34,58.34,58.24,58.26,16906.0
2016-11-01 14:50:00,58.25,58.3,58.24,58.24,5900.0,58.25,58.3,58.24,58.24,5900.0
2016-11-01 15:00:00,58.24,58.35,58.21,58.34,15449.0,58.24,58.35,58.21,58.34,15449.0
2016-11-01 15:10:00,58.34,58.42,58.3,58.41,11904.0,58.34,58.42,58.3,58.41,11904.0
2016-11-01 15:20:00,58.41,58.42,58.35,58.42,11782.0,58.41,58.42,58.35,58.42,11782.0
2016-11-01 15:30:00,58.41,58.42,58.35,58.42,20855.0,58.41,58.42,58.35,58.42,20855.0
2016-11-01 15:40:00,58.43,58.52,58.39,58.42,39212.0,58.43,58.52,58.39,58.42,39212.0
2016-11-01 15:50:00,58.41,58.42,58.27,58.3,135392.0,58.41,58.42,58.27,58.3,135392.0
2016-11-02 09:30:00,58.09,58.24,58.07,58.22,11198.0,58.09,58.24,58.07,58.22,11198.0
2016-11-02 09:40:00,58.21,58.43,58.19,58.34,8925.0,58.21,58.43,58.19,58.34,8925.0
2016-11-02 09:50:00,58.34,58.41,58.29,58.36,11422.0,58.34,58.41,58.29,58.36,11422.0
2016-11-02 10:00:00,58.32,58.35,58.27,58.3,11431.0,58.32,58.35,58.27,58.3,11431.0
2016-11-02 10:10:00,58.3,58.35,58.25,58.27,7660.0,58.3,58.35,58.25,58.27,7660.0
2016-11-02 10:20:00,58.25,58.34,58.25,58.33,3736.0,58.25,58.34,58.25,58.33,3736.0
2016-11-02 10:30:00,58.32,58.43,58.28,58.43,4900.0,58.32,58.43,58.28,58.43,4900.0
2016-11-02 10:40:00,58.42,58.5,58.34,58.48,7722.0,58.42,58.5,58.34,58.48,7722.0
2016-11-02 10:50:00,58.47,58.48,58.24,58.24,33284.0,58.47,58.48,58.24,58.24,33284.0
2016-11-02 11:00:00,58.31,58.42,58.31,58.42,5887.0,58.31,58.42,58.31,58.42,5887.0
2016-11-02 11:10:00,58.42,58.54,58.41,58.53,10066.0,58.42,58.54,58.41,58.53,10066.0
2016-11-02 11:20:00,58.5,58.51,58.44,58.48,3200.0,58.5,58.51,58.44,58.48,3200.0
2016-11-02 11:30:00,58.47,58.47,58.31,58.36,4569.0,58.47,58.47,58.31,58.36,4569.0
2016-11-02 11:40:00,58.35,58.41,58.32,58.39,3932.0,58.35,58.41,58.32,58.39,3932.0
2016-11-02 11:50:00,58.38,58.38,58.27,58.29,7220.0,58.38,58.38,58.27,58.29,7220.0
2016-11-02 12:00:00,58.3,58.3,58.21,58.26,4606.0,58.3,58.3,58.21,58.26,4606.0
2016-11-02 12:10:00,58.29,58.3,58.23,58.23,5377.0,58.29,58.3,58.23,58.23,5377.0
2016-11-02 12:20:00,58.22,58.23,58.16,58.17,6739.0,58.22,58.23,58.16,58.17,6739.0
2016-11-02 12:30:00,58.15,58.17,58.12,58.13,5258.0,58.15,58.17,58.12,58.13,5258.0
2016-11-02 12:40:00,58.14,58.16,58.09,58.09,7698.0,58.14,58.16,58.09,58.09,7698.0
2016-11-02 12:50:00,58.1,58.1,58.02,58.06,6052.0,58.1,58.1,58.02,58.06,6052.0
2016-11-02 13:00:00,58.05,58.06,57.89,57.95,7125.0,58.05,58.06,57.89,57.95,7125.0
2016-11-02 13:10:00,57.93,57.94,57.8,57.82,8913.0,57.93,57.94,57.8,57.82,8913.0
2016-11-02 13:20:00,57.81,57.92,57.81,57.91,9259.0,57.81,57.92,57.81,57.91,9259.0
2016-11-02 13:30:00,57.89,57.94,57.88,57.94,6059.0,57.89,57.94,57.88,57.94,6059.0
2016-11-02 13:40:00,57.95,58.0,57.92,57.92,6200.0,57.95,58.0,57.92,57.92,6200.0
2016-11-02 13:50:00,57.92,57.93,57.83,57.86,11194.0,57.92,57.93,57.83,57.86,11194.0
2016-11-02 14:00:00,57.88,57.92,57.64,57.64,17359.0,57.88,57.92,57.64,57.64,17359.0
2016-11-02 14:10:00,57.67,57.9,57.67,57.86,15675.0,57.67,57.9,57.67,57.86,15675.0
2016-11-02 14:20:00,57.85,58.01,57.82,57.95,8514.0,57.85,58.01,57.82,57.95,8514.0
2016-11-02 14:30:00,57.95,58.04,57.94,58.0,8855.0,57.95,58.04,57.94,58.0,8855.0
2016-11-02 14:40:00,58.01,58.07,57.97,57.98,9255.0,58.01,58.07,57.97,57.98,9255.0
2016-11-02 14:50:00,57.98,58.03,57.9,57.95,9162.0,57.98,58.03,57.9,57.95,9162.0
2016-11-02 15:00:00,57.95,58.02,57.92,58.02,7843.0,57.95,58.02,57.92,58.02,7843.0
2016-11-02 15:10:00,58.03,58.03,57.96,58.02,8634.0,58.03,58.03,57.96,58.02,8634.0
2016-11-02 15:20:00,58.02,58.09,58.01,58.03,10444.0,58.02,58.09,58.01,58.03,10444.0
2016-11-02 15:30:00,58.02,58.02,57.92,57.92,18648.0,58.02,58.02,57.92,57.92,18648.0
2016-11-02 15:40:00,57.91,57.98,57.91,57.96,26180.0,57.91,57.98,57.91,57.96,26180.0
2016-11-02 15:50:00,57.96,57.98,57.85,57.93,82247.0,57.96,57.98,57.85,57.93,82247.0
2016-11-03 09:30:00,57.9,57.91,57.59,57.91,14079.0,57.9,57.91,57.59,57.91,14079.0
2016-11-03 09:40:00,57.91,57.97,57.7,57.83,15123.0,57.91,57.97,57.7,57.83,15123.0
2016-11-03 09:50:00,57.85,58.01,57.79,57.99,7378.0,57.85,58.01,57.79,57.99,7378.0
2016-11-03 10:00:00,57.92,57.98,57.84,57.97,4611.0,57.92,57.98,57.84,57.97,4611.0
2016-11-03 10:10:00,57.93,58.06,57.9,57.92,6792.0,57.93,58.06,57.9,57.92,6792.0
2016-11-03 10:20:00,57.98,58.1,57.98,58.03,5100.0,57.98,58.1,57.98,58.03,5100.0
2016-11-03 10:30:00,58.07,58.24,58.05,58.23,3900.0,58.07,58.24,58.05,58.23,3900.0
2016-11-03 10:40:00,58.21,58.27,58.19,58.23,3715.0,58.21,58.27,58.19,58.23,3715.0
2016-11-03 10:50:00,58.23,58.26,58.15,58.15,5348.0,58.23,58.26,58.15,58.15,5348.0
2016-11-03 11:00:00,58.14,58.27,58.14,58.25,9100.0,58.14,58.27,58.14,58.25,9100.0
2016-11-03 11:10:00,58.23,58.39,58.23,58.39,6684.0,58.23,58.39,58.23,58.39,6684.0
2016-11-03 11:20:00,58.38,58.39,58.33,58.34,4700.0,58.38,58.39,58.33,58.34,4700.0
2016-11-03 11:30:00,58.36,58.37,58.3,58.33,8185.0,58.36,58.37,58.3,58.33,8185.0
2016-11-03 11:40:00,58.32,58.34,58.28,58.3,3170.0,58.32,58.34,58.28,58.3,3170.0
2016-11-03 11:50:00,58.31,58.32,58.24,58.24,4724.0,58.31,58.32,58.24,58.24,4724.0
2016-11-03 12:00:00,58.25,58.26,58.12,58.14,5115.0,58.25,58.26,58.12,58.14,5115.0
2016-11-03 12:10:00,58.13,58.15,58.12,58.13,4600.0,58.13,58.15,58.12,58.13,4600.0
2016-11-03 12:20:00,58.13,58.13,58.04,58.07,6800.0,58.13,58.13,58.04,58.07,6800.0
2016-11-03 12:30:00,58.06,58.06,57.95,57.96,14185.0,58.06,58.06,57.95,57.96,14185.0
2016-11-03 12:40:00,57.98,58.02,57.93,57.96,4100.0,57.98,58.02,57.93,57.96,4100.0
2016-11-03 12:50:00,57.97,58.0,57.92,57.92,5307.0,57.97,58.0,57.92,57.92,5307.0
2016-11-03 13:00:00,57.93,57.95,57.88,57.89,5869.0,57.93,57.95,57.88,57.89,5869.0
2016-11-03 13:10:00,57.86,57.87,57.8,57.85,5617.0,57.86,57.87,57.8,57.85,5617.0
2016-11-03 13:20:00,57.87,57.92,57.8,57.87,30743.0,57.87,57.92,57.8,57.87,30743.0
2016-11-03 13:30:00,57.89,57.89,57.83,57.86,3932.0,57.89,57.89,57.83,57.86,3932.0
2016-11-03 13:40:00,57.86,57.88,57.83,57.85,2800.0,57.86,57.88,57.83,57.85,2800.0
2016-11-03 13:50:00,57.86,57.88,57.83,57.86,4560.0,57.86,57.88,57.83,57.86,4560.0
2016-11-03 14:00:00,57.86,57.94,57.85,57.86,8750.0,57.86,57.94,57.85,57.86,8750.0
2016-11-03 14:10:00,57.9,57.91,57.82,57.83,9448.0,57.9,57.91,57.82,57.83,9448.0
2016-11-03 14:20:00,57.8,57.88,57.8,57.86,10210.0,57.8,57.88,57.8,57.86,10210.0
2016-11-03 14:30:00,57.87,57.91,57.83,57.85,13833.0,57.87,57.91,57.83,57.85,13833.0
2016-11-03 14:40:00,57.84,57.84,57.8,57.83,16825.0,57.84,57.84,57.8,57.83,16825.0
2016-11-03 14:50:00,57.85,57.89,57.79,57.89,35513.0,57.85,57.89,57.79,57.89,35513.0
2016-11-03 15:00:00,57.88,57.88,57.75,57.8,67552.0,57.88,57.88,57.75,57.8,67552.0
2016-11-03 15:10:00,57.8,57.86,57.71,57.71,30734.0,57.8,57.86,57.71,57.71,30734.0
2016-11-03 15:20:00,57.7,57.73,57.68,57.73,47298.0,57.7,57.73,57.68,57.73,47298.0
2016-11-03 15:30:00,57.72,57.72,57.66,57.69,21988.0,57.72,57.72,57.66,57.69,21988.0
2016-11-03 15:40:00,57.69,57.76,57.67,57.69,30958.0,57.69,57.76,57.67,57.69,30958.0
2016-11-03 15:50:00,57.69,57.78,57.67,57.73,71580.0,57.69,57.78,57.67,57.73,71580.0
2016-11-04 09:30:00,57.72,58.13,57.72,57.96,12244.0,57.72,58.13,57.72,57.96,12244.0
2016-11-04 09:40:00,57.92,57.92,57.72,57.72,5665.0,57.92,57.92,57.72,57.72,5665.0
2016-11-04 09:50:00,57.64,57.77,57.59,57.61,5529.0,57.64,57.77,57.59,57.61,5529.0
2016-11-04 10:00:00,57.6,57.71,57.6,57.68,10900.0,57.6,57.71,57.6,57.68,10900.0
2016-11-04 10:10:00,57.67,57.73,57.55,57.7,5000.0,57.67,57.73,57.55,57.7,5000.0
2016-11-04 10:20:00,57.7,57.79,57.68,57.71,4481.0,57.7,57.79,57.68,57.71,4481.0
2016-11-04 10:30:00,57.72,57.84,57.71,57.84,4500.0,57.72,57.84,57.71,57.84,4500.0
2016-11-04 10:40:00,57.86,57.91,57.83,57.83,5300.0,57.86,57.91,57.83,57.83,5300.0
2016-11-04 10:50:00,57.83,57.93,57.82,57.92,12098.0,57.83,57.93,57.82,57.92,12098.0
2016-11-04 11:00:00,57.93,58.05,57.93,58.0,3773.0,57.93,58.05,57.93,58.0,3773.0
2016-11-04 11:10:00,57.98,58.1,57.95,58.09,5196.0,57.98,58.1,57.95,58.09,5196.0
2016-11-04 11:20:00,58.1,58.15,58.07,58.14,6794.0,58.1,58.15,58.07,58.14,6794.0
2016-11-04 11:30:00,58.16,58.16,57.98,58.02,6726.0,58.16,58.16,57.98,58.02,6726.0
2016-11-04 11:40:00,58.04,58.05,57.96,58.01,11732.0,58.04,58.05,57.96,58.01,11732.0
2016-11-04 11:50:00,58.01,58.11,58.0,58.1,8920.0,58.01,58.11,58.0,58.1,8920.0
2016-11-04 12:00:00,58.18,58.25,58.15,58.25,5100.0,58.18,58.25,58.15,58.25,5100.0
2016-11-04 12:10:00,58.25,58.39,58.24,58.38,10489.0,58.25,58.39,58.24,58.38,10489.0
2016-11-04 12:20:00,58.37,58.43,58.37,58.41,9804.0,58.37,58.43,58.37,58.41,9804.0
2016-11-04 12:30:00,58.44,58.46,58.4,58.41,4390.0,58.44,58.46,58.4,58.41,4390.0
2016-11-04 12:40:00,58.42,58.46,58.41,58.44,5446.0,58.42,58.46,58.41,58.44,5446.0
2016-11-04 12:50:00,58.46,58.47,58.35,58.36,9708.0,58.46,58.47,58.35,58.36,9708.0
2016-11-04 13:00:00,58.36,58.45,58.36,58.42,7996.0,58.36,58.45,58.36,58.42,7996.0
2016-11-04 13:10:00,58.41,58.41,58.35,58.35,5570.0,58.41,58.41,58.35,58.35,5570.0
2016-11-04 13:20:00,58.35,58.36,58.27,58.3,4142.0,58.35,58.36,58.27,58.3,4142.0
2016-11-04 13:30:00,58.3,58.38,58.3,58.34,6358.0,58.3,58.38,58.3,58.34,6358.0
2016-11-04 13:40:00,58.35,58.36,58.26,58.26,5771.0,58.35,58.36,58.26,58.26,5771.0
2016-11-04 13:50:00,58.28,58.3,58.2,58.21,8711.0,58.28,58.3,58.2,58.21,8711.0
2016-11-04 14:00:00,58.2,58.22,58.14,58.14,6589.0,58.2,58.22,58.14,58.14,6589.0
2016-11-04 14:10:00,58.13,58.17,58.11,58.13,9659.0,58.13,58.17,58.11,58.13,9659.0
2016-11-04 14:20:00,58.14,58.15,58.07,58.09,6944.0,58.14,58.15,58.07,58.09,6944.0
2016-11-04 14:30:00,58.08,58.1,57.94,57.94,5678.0,58.08,58.1,57.94,57.94,5678.0
2016-11-04 14:40:00,57.95,58.0,57.92,57.92,12788.0,57.95,58.0,57.92,57.92,12788.0
2016-11-04 14:50:00,57.94,57.95,57.92,57.93,5800.0,57.94,57.95,57.92,57.93,5800.0
2016-11-04 15:00:00,57.93,57.93,57.8,57.83,9310.0,57.93,57.93,57.8,57.83,9310.0
2016-11-04 15:10:00,57.82,57.99,57.82,57.94,9967.0,57.82,57.99,57.82,57.94,9967.0
2016-11-04 15:20:00,57.94,57.96,57.81,57.84,22453.0,57.94,57.96,57.81,57.84,22453.0
2016-11-04 15:30:00,57.84,57.86,57.76,57.77,24666.0,57.84,57.86,57.76,57.77,24666.0
2016-11-04 15:40:00,57.77,57.86,57.74,57.8,27865.0,57.77,57.86,57.74,57.8,27865.0
2016-11-04 15:50:00,57.79,57.79,57.64,57.65,74945.0,57.79,57.79,57.64,57.65,74945.0
2016-11-07 09:30:00,58.66,58.75,58.49,58.75,14055.0,58.66,58.75,58.49,58.75,14055.0
2016-11-07 09:40:00,58.77,58.84,58.72,58.75,14574.0,58.77,58.84,58.72,58.75,14574.0
2016-11-07 09:50:00,58.76,58.78,58.65,58.65,12868.0,58.76,58.78,58.65,58.65,12868.0
2016-11-07 10:00:00,58.66,58.72,58.64,58.71,8172.0,58.66,58.72,58.64,58.71,8172.0
2016-11-07 10:10:00,58.71,58.72,58.69,58.71,10029.0,58.71,58.72,58.69,58.71,10029.0
2016-11-07 10:20:00,58.72,58.8,58.7,58.8,14344.0,58.72,58.8,58.7,58.8,14344.0
2016-11-07 10:30:00,58.82,58.94,58.79,58.92,7909.0,58.82,58.94,58.79,58.92,7909.0
2016-11-07 10:40:00,58.91,58.98,58.9,58.98,7563.0,58.91,58.98,58.9,58.98,7563.0
2016-11-07 10:50:00,58.99,59.13,58.99,59.07,14287.0,58.99,59.13,58.99,59.07,14287.0
2016-11-07 11:00:00,59.05,59.11,59.03,59.05,10452.0,59.05,59.11,59.03,59.05,10452.0
2016-11-07 11:10:00,59.07,59.14,59.05,59.09,9218.0,59.07,59.14,59.05,59.09,9218.0
2016-11-07 11:20:00,59.09,59.13,59.02,59.12,5702.0,59.09,59.13,59.02,59.12,5702.0
2016-11-07 11:30:00,59.13,59.17,59.11,59.16,7011.0,59.13,59.17,59.11,59.16,7011.0
2016-11-07 11:40:00,59.17,59.23,59.16,59.23,11700.0,59.17,59.23,59.16,59.23,11700.0
2016-11-07 11:50:00,59.23,59.29,59.23,59.25,9220.0,59.23,59.29,59.23,59.25,9220.0
2016-11-07 12:00:00,59.26,59.33,59.26,59.31,10829.0,59.26,59.33,59.26,59.31,10829.0
2016-11-07 12:10:00,59.31,59.37,59.31,59.37,10467.0,59.31,59.37,59.31,59.37,10467.0
2016-11-07 12:20:00,59.36,59.41,59.35,59.41,10961.0,59.36,59.41,59.35,59.41,10961.0
2016-11-07 12:30:00,59.4,59.4,59.28,59.3,58463.0,59.4,59.4,59.28,59.3,58463.0
2016-11-07 12:40:00,59.3,59.32,59.22,59.23,4754.0,59.3,59.32,59.22,59.23,4754.0
2016-11-07 12:50:00,59.23,59.28,59.22,59.27,9520.0,59.23,59.28,59.22,59.27,9520.0
2016-11-07 13:00:00,59.27,59.3,59.25,59.25,10434.0,59.27,59.3,59.25,59.25,10434.0
2016-11-07 13:10:00,59.25,59.28,59.23,59.23,6207.0,59.25,59.28,59.23,59.23,6207.0
2016-11-07 13:20:00,59.24,59.24,59.2,59.2,7935.0,59.24,59.24,59.2,59.2,7935.0
2016-11-07 13:30:00,59.19,59.22,59.13,59.15,6198.0,59.19,59.22,59.13,59.15,6198.0
2016-11-07 13:40:00,59.14,59.17,59.11,59.12,5966.0,59.14,59.17,59.11,59.12,5966.0
2016-11-07 13:50:00,59.1,59.12,59.07,59.1,4200.0,59.1,59.12,59.07,59.1,4200.0
2016-11-07 14:00:00,59.11,59.11,59.05,59.05,5000.0,59.11,59.11,59.05,59.05,5000.0
2016-11-07 14:10:00,59.05,59.13,59.03,59.13,9154.0,59.05,59.13,59.03,59.13,9154.0
2016-11-07 14:20:00,59.11,59.12,59.02,59.02,9831.0,59.11,59.12,59.02,59.02,9831.0
2016-11-07 14:30:00,59.01,59.07,59.01,59.02,8665.0,59.01,59.07,59.01,59.02,8665.0
2016-11-07 14:40:00,59.03,59.03,58.95,58.95,7387.0,59.03,59.03,58.95,58.95,7387.0
2016-11-07 14:50:00,58.95,58.97,58.93,58.96,6990.0,58.95,58.97,58.93,58.96,6990.0
2016-11-07 15:00:00,58.96,58.97,58.92,58.93,7990.0,58.96,58.97,58.92,58.93,7990.0
2016-11-07 15:10:00,58.91,58.99,58.89,58.98,12806.0,58.91,58.99,58.89,58.98,12806.0
2016-11-07 15:20:00,58.98,59.0,58.94,58.97,13115.0,58.98,59.0,58.94,58.97,13115.0
2016-11-07 15:30:00,58.96,59.01,58.89,59.0,21149.0,58.96,59.01,58.89,59.0,21149.0
2016-11-07 15:40:00,59.0,59.08,58.99,59.08,30738.0,59.0,59.08,58.99,59.08,30738.0
2016-11-07 15:50:00,59.08,59.11,59.01,59.03,114414.0,59.08,59.11,59.01,59.03,114414.0
2016-11-08 09:30:00,58.75,58.99,58.59,58.81,10213.0,58.75,58.99,58.59,58.81,10213.0
2016-11-08 09:40:00,58.89,59.21,58.86,58.96,9904.0,58.89,59.21,58.86,58.96,9904.0
2016-11-08 09:50:00,58.95,59.09,58.92,59.08,3200.0,58.95,59.09,58.92,59.08,3200.0
2016-11-08 10:00:00,59.13,59.14,59.03,59.03,5790.0,59.13,59.14,59.03,59.03,5790.0
2016-11-08 10:10:00,59.03,59.33,59.02,59.31,56449.0,59.03,59.33,59.02,59.31,56449.0
2016-11-08 10:20:00,59.32,59.5,59.29,59.5,14089.0,59.32,59.5,59.29,59.5,14089.0
2016-11-08 10:30:00,59.5,59.58,59.45,59.58,10748.0,59.5,59.58,59.45,59.58,10748.0
2016-11-08 10:40:00,59.58,59.58,59.36,59.44,4737.0,59.58,59.58,59.36,59.44,4737.0
2016-11-08 10:50:00,59.44,59.44,59.38,59.39,1620.0,59.44,59.44,59.38,59.39,1620.0
2016-11-08 11:00:00,59.39,59.41,59.3,59.41,4515.0,59.39,59.41,59.3,59.41,4515.0
2016-11-08 11:10:00,59.42,59.6,59.42,59.59,3100.0,59.42,59.6,59.42,59.59,3100.0
2016-11-08 11:20:00,59.6,59.62,59.51,59.53,3977.0,59.6,59.62,59.51,59.53,3977.0
2016-11-08 11:30:00,59.55,59.59,59.52,59.58,4100.0,59.55,59.59,59.52,59.58,4100.0
2016-11-08 11:40:00,59.57,59.6,59.5,59.51,5891.0,59.57,59.6,59.5,59.51,5891.0
2016-11-08 11:50:00,59.52,59.53,59.48,59.53,1500.0,59.52,59.53,59.48,59.53,1500.0
2016-11-08 12:00:00,59.56,59.62,59.55,59.6,3301.0,59.56,59.62,59.55,59.6,3301.0
2016-11-08 12:10:00,59.64,59.73,59.64,59.73,6402.0,59.64,59.73,59.64,59.73,6402.0
2016-11-08 12:20:00,59.7,59.75,59.68,59.71,2300.0,59.7,59.75,59.68,59.71,2300.0
2016-11-08 12:30:00,59.73,59.75,59.71,59.72,7823.0,59.73,59.75,59.71,59.72,7823.0
2016-11-08 12:40:00,59.72,59.77,59.7,59.76,11218.0,59.72,59.77,59.7,59.76,11218.0
2016-11-08 12:50:00,59.78,59.83,59.76,59.79,6530.0,59.78,59.83,59.76,59.79,6530.0
2016-11-08 13:00:00,59.8,59.81,59.61,59.61,4000.0,59.8,59.81,59.61,59.61,4000.0
2016-11-08 13:10:00,59.66,59.71,59.62,59.62,5100.0,59.66,59.71,59.62,59.62,5100.0
2016-11-08 13:20:00,59.61,59.61,59.59,59.59,700.0,59.61,59.61,59.59,59.59,700.0
2016-11-08 13:30:00,59.58,59.69,59.56,59.6,4832.0,59.58,59.69,59.56,59.6,4832.0
2016-11-08 13:40:00,59.66,59.67,59.59,59.59,1163.0,59.66,59.67,59.59,59.59,1163.0
2016-11-08 13:50:00,59.61,59.62,59.57,59.59,2126.0,59.61,59.62,59.57,59.59,2126.0
2016-11-08 14:00:00,59.56,59.58,59.51,59.57,6905.0,59.56,59.58,59.51,59.57,6905.0
2016-11-08 14:10:00,59.53,59.53,59.39,59.42,2810.0,59.53,59.53,59.39,59.42,2810.0
2016-11-08 14:20:00,59.42,59.48,59.41,59.44,2558.0,59.42,59.48,59.41,59.44,2558.0
2016-11-08 14:30:00,59.42,59.42,59.34,59.37,1510.0,59.42,59.42,59.34,59.37,1510.0
2016-11-08 14:40:00,59.37,59.37,59.2,59.23,12206.0,59.37,59.37,59.2,59.23,12206.0
2016-11-08 14:50:00,59.24,59.35,59.24,59.3,10133.0,59.24,59.35,59.24,59.3,10133.0
2016-11-08 15:00:00,59.3,59.41,59.21,59.41,7755.0,59.3,59.41,59.21,59.41,7755.0
2016-11-08 15:10:00,59.41,59.44,59.29,59.3,14395.0,59.41,59.44,59.29,59.3,14395.0
2016-11-08 15:20:00,59.31,59.35,59.27,59.27,22457.0,59.31,59.35,59.27,59.27,22457.0
2016-11-08 15:30:00,59.26,59.32,59.24,59.25,69664.0,59.26,59.32,59.24,59.25,69664.0
2016-11-08 15:40:00,59.25,59.3,59.21,59.22,32552.0,59.25,59.3,59.21,59.22,32552.0
2016-11-08 15:50:00,59.24,59.25,59.12,59.22,104692.0,59.24,59.25,59.12,59.22,104692.0
2016-11-09 09:30:00,58.18,58.52,57.62,57.67,28619.0,58.18,58.52,57.62,57.67,28619.0
2016-11-09 09:40:00,57.72,58.52,57.71,58.52,16414.0,57.72,58.52,57.71,58.52,16414.0
2016-11-09 09:50:00,58.6,58.67,58.31,58.34,9472.0,58.6,58.67,58.31,58.34,9472.0
2016-11-09 10:00:00,58.38,58.55,58.1,58.1,10744.0,58.38,58.55,58.1,58.1,10744.0
2016-11-09 10:10:00,58.13,58.13,57.73,57.79,17006.0,58.13,58.13,57.73,57.79,17006.0
2016-11-09 10:20:00,57.78,58.06,57.78,58.05,10991.0,57.78,58.06,57.78,58.05,10991.0
2016-11-09 10:30:00,58.06,58.11,57.86,57.98,10615.0,58.06,58.11,57.86,57.98,10615.0
2016-11-09 10:40:00,57.96,57.96,57.87,57.89,8938.0,57.96,57.96,57.87,57.89,8938.0
2016-11-09 10:50:00,57.9,58.25,57.9,58.15,17176.0,57.9,58.25,57.9,58.15,17176.0
2016-11-09 11:00:00,58.14,58.24,58.14,58.19,13673.0,58.14,58.24,58.14,58.19,13673.0
2016-11-09 11:10:00,58.18,58.42,58.18,58.37,36891.0,58.18,58.42,58.18,58.37,36891.0
2016-11-09 11:20:00,58.37,58.41,58.29,58.35,16000.0,58.37,58.41,58.29,58.35,16000.0
2016-11-09 11:30:00,58.39,58.72,58.39,58.57,18478.0,58.39,58.72,58.39,58.57,18478.0
2016-11-09 11:40:00,58.58,58.6,58.44,58.6,17432.0,58.58,58.6,58.44,58.6,17432.0
2016-11-09 11:50:00,58.62,58.73,58.58,58.65,33771.0,58.62,58.73,58.58,58.65,33771.0
2016-11-09 12:00:00,58.67,58.72,58.35,58.35,21309.0,58.67,58.72,58.35,58.35,21309.0
2016-11-09 12:10:00,58.33,58.49,58.26,58.47,6414.0,58.33,58.49,58.26,58.47,6414.0
2016-11-09 12:20:00,58.48,58.58,58.45,58.58,26466.0,58.48,58.58,58.45,58.58,26466.0
2016-11-09 12:30:00,58.59,58.69,58.54,58.55,16568.0,58.59,58.69,58.54,58.55,16568.0
2016-11-09 12:40:00,58.54,58.64,58.54,58.59,9272.0,58.54,58.64,58.54,58.59,9272.0
2016-11-09 12:50:00,58.59,58.8,58.58,58.8,11452.0,58.59,58.8,58.58,58.8,11452.0
2016-11-09 13:00:00,58.78,58.8,58.63,58.65,15634.0,58.78,58.8,58.63,58.65,15634.0
2016-11-09 13:10:00,58.64,58.82,58.63,58.67,7783.0,58.64,58.82,58.63,58.67,7783.0
2016-11-09 13:20:00,58.66,58.72,58.58,58.72,25598.0,58.66,58.72,58.58,58.72,25598.0
2016-11-09 13:30:00,58.67,58.86,58.65,58.83,60043.0,58.67,58.86,58.65,58.83,60043.0
2016-11-09 13:40:00,58.81,58.91,58.66,58.67,67899.0,58.81,58.91,58.66,58.67,67899.0
2016-11-09 13:50:00,58.66,58.97,58.66,58.84,45073.0,58.66,58.97,58.66,58.84,45073.0
2016-11-09 14:00:00,58.85,58.91,58.75,58.8,51057.0,58.85,58.91,58.75,58.8,51057.0
2016-11-09 14:10:00,58.79,58.95,58.77,58.88,10788.0,58.79,58.95,58.77,58.88,10788.0
2016-11-09 14:20:00,58.88,58.99,58.88,58.96,11140.0,58.88,58.99,58.88,58.96,11140.0
2016-11-09 14:30:00,58.97,59.1,58.95,59.1,17810.0,58.97,59.1,58.95,59.1,17810.0
2016-11-09 14:40:00,59.1,59.11,58.95,58.98,23378.0,59.1,59.11,58.95,58.98,23378.0
2016-11-09 14:50:00,58.97,59.03,58.88,58.94,17721.0,58.97,59.03,58.88,58.94,17721.0
2016-11-09 15:00:00,58.96,59.03,58.91,58.98,42382.0,58.96,59.03,58.91,58.98,42382.0
2016-11-09 15:10:00,58.99,59.15,58.99,59.14,10242.0,58.99,59.15,58.99,59.14,10242.0
2016-11-09 15:20:00,59.12,59.15,59.05,59.08,14489.0,59.12,59.15,59.05,59.08,14489.0
2016-11-09 15:30:00,59.07,59.08,58.95,59.02,22298.0,59.07,59.08,58.95,59.02,22298.0
2016-11-09 15:40:00,59.02,59.07,58.98,59.02,26453.0,59.02,59.07,58.98,59.02,26453.0
2016-11-09 15:50:00,59.02,59.12,58.98,59.02,164372.0,59.02,59.12,58.98,59.02,164372.0
2016-11-10 09:30:00,59.37,59.37,58.31,59.32,14822.0,59.37,59.37,58.31,59.32,14822.0
2016-11-10 09:40:00,59.35,59.62,59.35,59.61,19431.0,59.35,59.62,59.35,59.61,19431.0
2016-11-10 09:50:00,59.56,59.65,59.42,59.5,114478.0,59.56,59.65,59.42,59.5,114478.0
2016-11-10 10:00:00,59.51,59.62,59.18,59.18,11250.0,59.51,59.62,59.18,59.18,11250.0
2016-11-10 10:10:00,59.12,59.16,58.97,59.01,14257.0,59.12,59.16,58.97,59.01,14257.0
2016-11-10 10:20:00,58.99,59.17,58.69,58.71,9668.0,58.99,59.17,58.69,58.71,9668.0
2016-11-10 10:30:00,58.71,58.77,58.26,58.31,28247.0,58.71,58.77,58.26,58.31,28247.0
2016-11-10 10:40:00,58.31,58.68,58.31,58.56,21845.0,58.31,58.68,58.31,58.56,21845.0
2016-11-10 10:50:00,58.56,58.6,58.36,58.44,33922.0,58.56,58.6,58.36,58.44,33922.0
2016-11-10 11:00:00,58.43,58.72,58.43,58.67,25056.0,58.43,58.72,58.43,58.67,25056.0
2016-11-10 11:10:00,58.65,58.67,58.47,58.55,13300.0,58.65,58.67,58.47,58.55,13300.0
2016-11-10 11:20:00,58.57,58.95,58.57,58.83,14811.0,58.57,58.95,58.57,58.83,14811.0
2016-11-10 11:30:00,58.87,58.89,58.62,58.67,19066.0,58.87,58.89,58.62,58.67,19066.0
2016-11-10 11:40:00,58.67,59.07,58.67,58.89,10105.0,58.67,59.07,58.67,58.89,10105.0
2016-11-10 11:50:00,58.89,58.91,58.61,58.68,8252.0,58.89,58.91,58.61,58.68,8252.0
2016-11-10 12:00:00,58.68,58.86,58.63,58.76,11072.0,58.68,58.86,58.63,58.76,11072.0
2016-11-10 12:10:00,58.77,58.84,58.73,58.79,5075.0,58.77,58.84,58.73,58.79,5075.0
2016-11-10 12:20:00,58.77,58.94,58.77,58.89,6500.0,58.77,58.94,58.77,58.89,6500.0
2016-11-10 12:30:00,58.9,58.98,58.85,58.87,7659.0,58.9,58.98,58.85,58.87,7659.0
2016-11-10 12:40:00,58.81,58.98,58.74,58.98,8700.0,58.81,58.98,58.74,58.98,8700.0
2016-11-10 12:50:00,58.97,59.17,58.95,59.16,8292.0,58.97,59.17,58.95,59.16,8292.0
2016-11-10 13:00:00,59.16,59.17,59.05,59.17,90193.0,59.16,59.17,59.05,59.17,90193.0
2016-11-10 13:10:00,59.16,59.31,59.12,59.2,16091.0,59.16,59.31,59.12,59.2,16091.0
2016-11-10 13:20:00,59.17,59.27,59.06,59.13,52839.0,59.17,59.27,59.06,59.13,52839.0
2016-11-10 13:30:00,59.11,59.23,59.09,59.23,9157.0,59.11,59.23,59.09,59.23,9157.0
2016-11-10 13:40:00,59.25,59.33,59.17,59.27,19248.0,59.25,59.33,59.17,59.27,19248.0
2016-11-10 13:50:00,59.28,59.35,59.21,59.21,16730.0,59.28,59.35,59.21,59.21,16730.0
2016-11-10 14:00:00,59.21,59.29,59.16,59.22,12068.0,59.21,59.29,59.16,59.22,12068.0
2016-11-10 14:10:00,59.23,59.26,59.05,59.07,23675.0,59.23,59.26,59.05,59.07,23675.0
2016-11-10 14:20:00,59.08,59.11,58.96,59.04,15851.0,59.08,59.11,58.96,59.04,15851.0
2016-11-10 14:30:00,59.04,59.06,58.95,59.0,11547.0,59.04,59.06,58.95,59.0,11547.0
2016-11-10 14:40:00,59.02,59.12,58.99,59.07,12652.0,59.02,59.12,58.99,59.07,12652.0
2016-11-10 14:50:00,59.06,59.11,58.97,59.08,20248.0,59.06,59.11,58.97,59.08,20248.0
2016-11-10 15:00:00,59.09,59.1,58.95,58.97,27047.0,59.09,59.1,58.95,58.97,27047.0
2016-11-10 15:10:00,58.97,58.98,58.84,58.86,28344.0,58.97,58.98,58.84,58.86,28344.0
2016-11-10 15:20:00,58.86,58.9,58.8,58.86,16531.0,58.86,58.9,58.8,58.86,16531.0
2016-11-10 15:30:00,58.88,58.89,58.64,58.7,30794.0,58.88,58.89,58.64,58.7,30794.0
2016-11-10 15:40:00,58.69,58.69,58.58,58.66,32255.0,58.69,58.69,58.58,58.66,32255.0
2016-11-10 15:50:00,58.69,58.69,58.59,58.62,54129.0,58.69,58.69,58.59,58.62,54129.0
2016-11-11 09:30:00,58.67,58.86,58.57,58.73,15244.0,58.67,58.86,58.57,58.73,15244.0
2016-11-11 09:40:00,58.84,59.28,58.84,59.14,14652.0,58.84,59.28,58.84,59.14,14652.0
2016-11-11 09:50:00,59.12,59.22,58.91,59.22,20608.0,59.12,59.22,58.91,59.22,20608.0
2016-11-11 10:00:00,59.21,59.52,59.12,59.44,34916.0,59.21,59.52,59.12,59.44,34916.0
2016-11-11 10:10:00,59.43,59.63,59.41,59.45,44325.0,59.43,59.63,59.41,59.45,44325.0
2016-11-11 10:20:00,59.45,59.63,59.38,59.45,31434.0,59.45,59.63,59.38,59.45,31434.0
2016-11-11 10:30:00,59.45,59.58,59.39,59.55,13113.0,59.45,59.58,59.39,59.55,13113.0
2016-11-11 10:40:00,59.55,59.64,59.51,59.51,10871.0,59.55,59.64,59.51,59.51,10871.0
2016-11-11 10:50:00,59.47,59.56,59.36,59.56,7286.0,59.47,59.56,59.36,59.56,7286.0
2016-11-11 11:00:00,59.55,59.55,59.4,59.41,9238.0,59.55,59.55,59.4,59.41,9238.0
2016-11-11 11:10:00,59.38,59.54,59.35,59.54,23902.0,59.38,59.54,59.35,59.54,23902.0
2016-11-11 11:20:00,59.5,59.58,59.44,59.55,55409.0,59.5,59.58,59.44,59.55,55409.0
2016-11-11 11:30:00,59.56,59.66,59.54,59.59,33505.0,59.56,59.66,59.54,59.59,33505.0
2016-11-11 11:40:00,59.62,59.69,59.51,59.51,8900.0,59.62,59.69,59.51,59.51,8900.0
2016-11-11 11:50:00,59.46,59.74,59.44,59.69,12647.0,59.46,59.74,59.44,59.69,12647.0
2016-11-11 12:00:00,59.7,59.77,59.68,59.76,9006.0,59.7,59.77,59.68,59.76,9006.0
2016-11-11 12:10:00,59.74,59.9,59.74,59.86,10049.0,59.74,59.9,59.74,59.86,10049.0
2016-11-11 12:20:00,59.87,59.88,59.73,59.76,7206.0,59.87,59.88,59.73,59.76,7206.0
2016-11-11 12:30:00,59.8,59.85,59.72,59.79,10710.0,59.8,59.85,59.72,59.79,10710.0
2016-11-11 12:40:00,59.81,59.85,59.67,59.67,8347.0,59.81,59.85,59.67,59.67,8347.0
2016-11-11 12:50:00,59.69,59.72,59.63,59.64,6994.0,59.69,59.72,59.63,59.64,6994.0
2016-11-11 13:00:00,59.65,59.75,59.65,59.75,8592.0,59.65,59.75,59.65,59.75,8592.0
2016-11-11 13:10:00,59.75,59.78,59.66,59.66,4928.0,59.75,59.78,59.66,59.66,4928.0
2016-11-11 13:20:00,59.62,59.74,59.62,59.7,5227.0,59.62,59.74,59.62,59.7,5227.0
2016-11-11 13:30:00,59.74,59.76,59.67,59.69,6846.0,59.74,59.76,59.67,59.69,6846.0
2016-11-11 13:40:00,59.66,59.68,59.61,59.66,7199.0,59.66,59.68,59.61,59.66,7199.0
2016-11-11 13:50:00,59.65,59.65,59.5,59.5,8812.0,59.65,59.65,59.5,59.5,8812.0
2016-11-11 14:00:00,59.49,59.56,59.43,59.53,14440.0,59.49,59.56,59.43,59.53,14440.0
2016-11-11 14:10:00,59.51,59.54,59.48,59.54,6995.0,59.51,59.54,59.48,59.54,6995.0
2016-11-11 14:20:00,59.54,59.56,59.42,59.42,9390.0,59.54,59.56,59.42,59.42,9390.0
2016-11-11 14:30:00,59.45,59.49,59.39,59.42,8674.0,59.45,59.49,59.39,59.42,8674.0
2016-11-11 14:40:00,59.42,59.47,59.39,59.39,10034.0,59.42,59.47,59.39,59.39,10034.0
2016-11-11 14:50:00,59.37,59.49,59.37,59.39,5505.0,59.37,59.49,59.37,59.39,5505.0
2016-11-11 15:00:00,59.39,59.47,59.39,59.46,8860.0,59.39,59.47,59.39,59.46,8860.0
2016-11-11 15:10:00,59.47,59.54,59.42,59.46,19098.0,59.47,59.54,59.42,59.46,19098.0
2016-11-11 15:20:00,59.5,59.53,59.48,59.52,8492.0,59.5,59.53,59.48,59.52,8492.0
2016-11-11 15:30:00,59.54,59.59,59.52,59.53,10460.0,59.54,59.59,59.52,59.53,10460.0
2016-11-11 15:40:00,59.52,59.61,59.52,59.6,17945.0,59.52,59.61,59.52,59.6,17945.0
2016-11-11 15:50:00,59.6,59.63,59.55,59.63,29753.0,59.6,59.63,59.55,59.63,29753.0
2016-11-14 09:30:00,61.9,62.0,60.65,60.95,139950.0,61.9,62.0,60.65,60.95,139950.0
2016-11-14 09:40:00,61.01,61.08,60.82,61.0,41922.0,61.01,61.08,60.82,61.0,41922.0
2016-11-14 09:50:00,61.0,61.21,60.96,61.1,17668.0,61.0,61.21,60.96,61.1,17668.0
2016-11-14 10:00:00,61.1,61.29,60.95,61.26,48072.0,61.1,61.29,60.95,61.26,48072.0
2016-11-14 10:10:00,61.26,61.59,61.24,61.59,32906.0,61.26,61.59,61.24,61.59,32906.0
2016-11-14 10:20:00,61.61,61.69,61.47,61.62,26961.0,61.61,61.69,61.47,61.62,26961.0
2016-11-14 10:30:00,61.62,61.62,61.25,61.28,18783.0,61.62,61.62,61.25,61.28,18783.0
2016-11-14 10:40:00,61.29,61.33,61.14,61.2,12796.0,61.29,61.33,61.14,61.2,12796.0
2016-11-14 10:50:00,61.16,61.21,61.08,61.08,12452.0,61.16,61.21,61.08,61.08,12452.0
2016-11-14 11:00:00,61.07,61.09,60.93,61.02,22192.0,61.07,61.09,60.93,61.02,22192.0
2016-11-14 11:10:00,61.01,61.26,61.01,61.22,22675.0,61.01,61.26,61.01,61.22,22675.0
2016-11-14 11:20:00,61.22,61.22,60.99,61.0,16608.0,61.22,61.22,60.99,61.0,16608.0
2016-11-14 11:30:00,61.0,61.05,60.91,60.97,29343.0,61.0,61.05,60.91,60.97,29343.0
2016-11-14 11:40:00,60.96,61.05,60.82,60.9,62140.0,60.96,61.05,60.82,60.9,62140.0
2016-11-14 11:50:00,60.9,60.9,60.62,60.68,39597.0,60.9,60.9,60.62,60.68,39597.0
2016-11-14 12:00:00,60.69,60.7,60.43,60.44,18537.0,60.69,60.7,60.43,60.44,18537.0
2016-11-14 12:10:00,60.45,60.49,60.31,60.31,19064.0,60.45,60.49,60.31,60.31,19064.0
2016-11-14 12:20:00,60.31,60.32,60.22,60.24,18282.0,60.31,60.32,60.22,60.24,18282.0
2016-11-14 12:30:00,60.25,60.28,60.19,60.25,14883.0,60.25,60.28,60.19,60.25,14883.0
2016-11-14 12:40:00,60.26,60.28,60.15,60.27,12755.0,60.26,60.28,60.15,60.27,12755.0
2016-11-14 12:50:00,60.28,60.33,60.22,60.29,24385.0,60.28,60.33,60.22,60.29,24385.0
2016-11-14 13:00:00,60.28,60.28,60.15,60.24,19424.0,60.28,60.28,60.15,60.24,19424.0
2016-11-14 13:10:00,60.23,60.28,60.18,60.19,19514.0,60.23,60.28,60.18,60.19,19514.0
2016-11-14 13:20:00,60.22,60.25,60.12,60.15,10496.0,60.22,60.25,60.12,60.15,10496.0
2016-11-14 13:30:00,60.17,60.37,60.15,60.36,26848.0,60.17,60.37,60.15,60.36,26848.0
2016-11-14 13:40:00,60.33,60.37,60.26,60.28,6798.0,60.33,60.37,60.26,60.28,6798.0
2016-11-14 13:50:00,60.29,60.32,60.22,60.25,8806.0,60.29,60.32,60.22,60.25,8806.0
2016-11-14 14:00:00,60.25,60.25,60.09,60.14,10551.0,60.25,60.25,60.09,60.14,10551.0
2016-11-14 14:10:00,60.13,60.13,60.02,60.07,13365.0,60.13,60.13,60.02,60.07,13365.0
2016-11-14 14:20:00,60.05,60.13,60.04,60.07,12029.0,60.05,60.13,60.04,60.07,12029.0
2016-11-14 14:30:00,60.08,60.09,59.92,59.98,20814.0,60.08,60.09,59.92,59.98,20814.0
2016-11-14 14:40:00,59.99,60.02,59.92,59.98,14408.0,59.99,60.02,59.92,59.98,14408.0
2016-11-14 14:50:00,59.99,60.07,59.94,60.04,29646.0,59.99,60.07,59.94,60.04,29646.0
2016-11-14 15:00:00,60.04,60.06,59.96,59.97,17512.0,60.04,60.06,59.96,59.97,17512.0
2016-11-14 15:10:00,59.97,60.02,59.95,60.0,21184.0,59.97,60.02,59.95,60.0,21184.0
2016-11-14 15:20:00,60.0,60.02,59.96,59.97,18261.0,60.0,60.02,59.96,59.97,18261.0
2016-11-14 15:30:00,59.97,60.0,59.89,59.89,30038.0,59.97,60.0,59.89,59.89,30038.0
2016-11-14 15:40:00,59.89,59.9,59.76,59.78,49353.0,59.89,59.9,59.76,59.78,49353.0
2016-11-14 15:50:00,59.78,59.85,59.76,59.81,77808.0,59.78,59.85,59.76,59.81,77808.0
2016-11-15 09:30:00,60.14,60.28,60.01,60.18,15751.0,60.14,60.28,60.01,60.18,15751.0
2016-11-15 09:40:00,60.2,60.33,59.96,60.08,11324.0,60.2,60.33,59.96,60.08,11324.0
2016-11-15 09:50:00,60.07,60.18,59.78,59.87,8128.0,60.07,60.18,59.78,59.87,8128.0
2016-11-15 10:00:00,59.89,60.07,59.88,60.0,18708.0,59.89,60.07,59.88,60.0,18708.0
2016-11-15 10:10:00,60.02,60.16,60.01,60.1,20711.0,60.02,60.16,60.01,60.1,20711.0
2016-11-15 10:20:00,60.12,60.12,60.0,60.07,8946.0,60.12,60.12,60.0,60.07,8946.0
2016-11-15 10:30:00,60.1,60.13,60.02,60.09,4936.0,60.1,60.13,60.02,60.09,4936.0
2016-11-15 10:40:00,60.09,60.22,60.05,60.22,11144.0,60.09,60.22,60.05,60.22,11144.0
2016-11-15 10:50:00,60.18,60.22,60.05,60.16,12298.0,60.18,60.22,60.05,60.16,12298.0
2016-11-15 11:00:00,60.17,60.18,60.05,60.07,13722.0,60.17,60.18,60.05,60.07,13722.0
2016-11-15 11:10:00,60.08,60.1,60.0,60.09,4436.0,60.08,60.1,60.0,60.09,4436.0
2016-11-15 11:20:00,60.11,60.16,60.09,60.1,9139.0,60.11,60.16,60.09,60.1,9139.0
2016-11-15 11:30:00,60.07,60.11,60.02,60.04,6249.0,60.07,60.11,60.02,60.04,6249.0
2016-11-15 11:40:00,60.03,60.04,59.91,59.94,4472.0,60.03,60.04,59.91,59.94,4472.0
2016-11-15 11:50:00,59.94,59.99,59.91,59.97,7376.0,59.94,59.99,59.91,59.97,7376.0
2016-11-15 12:00:00,59.97,59.97,59.91,59.96,10873.0,59.97,59.97,59.91,59.96,10873.0
2016-11-15 12:10:00,59.95,59.97,59.92,59.93,21462.0,59.95,59.97,59.92,59.93,21462.0
2016-11-15 12:20:00,59.93,59.95,59.88,59.9,6200.0,59.93,59.95,59.88,59.9,6200.0
2016-11-15 12:30:00,59.9,59.92,59.89,59.91,3600.0,59.9,59.92,59.89,59.91,3600.0
2016-11-15 12:40:00,59.91,59.93,59.82,59.92,6776.0,59.91,59.93,59.82,59.92,6776.0
2016-11-15 12:50:00,59.93,59.95,59.88,59.94,2000.0,59.93,59.95,59.88,59.94,2000.0
2016-11-15 13:00:00,59.92,59.93,59.87,59.91,7744.0,59.92,59.93,59.87,59.91,7744.0
2016-11-15 13:10:00,59.92,59.93,59.87,59.88,6265.0,59.92,59.93,59.87,59.88,6265.0
2016-11-15 13:20:00,59.87,59.88,59.83,59.84,7043.0,59.87,59.88,59.83,59.84,7043.0
2016-11-15 13:30:00,59.82,59.91,59.8,59.89,6900.0,59.82,59.91,59.8,59.89,6900.0
2016-11-15 13:40:00,59.89,59.93,59.88,59.91,5269.0,59.89,59.93,59.88,59.91,5269.0
2016-11-15 13:50:00,59.91,59.94,59.87,59.9,6646.0,59.91,59.94,59.87,59.9,6646.0
2016-11-15 14:00:00,59.91,59.94,59.86,59.88,10393.0,59.91,59.94,59.86,59.88,10393.0
2016-11-15 14:10:00,59.88,59.95,59.87,59.92,25967.0,59.88,59.95,59.87,59.92,25967.0
2016-11-15 14:20:00,59.92,59.96,59.91,59.92,6568.0,59.92,59.96,59.91,59.92,6568.0
2016-11-15 14:30:00,59.92,59.98,59.92,59.97,10318.0,59.92,59.98,59.92,59.97,10318.0
2016-11-15 14:40:00,59.96,59.99,59.95,59.96,9262.0,59.96,59.99,59.95,59.96,9262.0
2016-11-15 14:50:00,59.96,60.02,59.95,60.01,14912.0,59.96,60.02,59.95,60.01,14912.0
2016-11-15 15:00:00,59.98,60.01,59.97,59.98,15759.0,59.98,60.01,59.97,59.98,15759.0
2016-11-15 15:10:00,59.98,60.04,59.97,60.01,10171.0,59.98,60.04,59.97,60.01,10171.0
2016-11-15 15:20:00,60.01,60.13,60.01,60.1,8927.0,60.01,60.13,60.01,60.1,8927.0
2016-11-15 15:30:00,60.1,60.15,60.09,60.15,14364.0,60.1,60.15,60.09,60.15,14364.0
2016-11-15 15:40:00,60.15,60.22,60.13,60.18,23414.0,60.15,60.22,60.13,60.18,23414.0
2016-11-15 15:50:00,60.17,60.17,60.04,60.06,50821.0,60.17,60.17,60.04,60.06,50821.0
2016-11-16 09:30:00,59.75,60.39,59.75,60.15,15350.0,59.75,60.39,59.75,60.15,15350.0
2016-11-16 09:40:00,60.14,60.36,60.08,60.33,14997.0,60.14,60.36,60.08,60.33,14997.0
2016-11-16 09:50:00,60.37,60.37,60.21,60.21,14301.0,60.37,60.37,60.21,60.21,14301.0
2016-11-16 10:00:00,60.2,60.46,60.14,60.37,17347.0,60.2,60.46,60.14,60.37,17347.0
2016-11-16 10:10:00,60.38,60.49,60.37,60.42,9908.0,60.38,60.49,60.37,60.42,9908.0
2016-11-16 10:20:00,60.42,60.58,60.42,60.47,12900.0,60.42,60.58,60.42,60.47,12900.0
2016-11-16 10:30:00,60.46,60.62,60.43,60.43,8958.0,60.46,60.62,60.43,60.43,8958.0
2016-11-16 10:40:00,60.44,60.53,60.42,60.53,11158.0,60.44,60.53,60.42,60.53,11158.0
2016-11-16 10:50:00,60.51,60.55,60.46,60.51,12697.0,60.51,60.55,60.46,60.51,12697.0
2016-11-16 11:00:00,60.53,60.53,60.39,60.47,10420.0,60.53,60.53,60.39,60.47,10420.0
2016-11-16 11:10:00,60.48,60.53,60.43,60.5,9741.0,60.48,60.53,60.43,60.5,9741.0
2016-11-16 11:20:00,60.5,60.56,60.48,60.56,12064.0,60.5,60.56,60.48,60.56,12064.0
2016-11-16 11:30:00,60.56,60.61,60.53,60.55,18414.0,60.56,60.61,60.53,60.55,18414.0
2016-11-16 11:40:00,60.55,60.57,60.5,60.51,6343.0,60.55,60.57,60.5,60.51,6343.0
2016-11-16 11:50:00,60.53,60.55,60.44,60.51,9861.0,60.53,60.55,60.44,60.51,9861.0
2016-11-16 12:00:00,60.52,60.52,60.41,60.46,4624.0,60.52,60.52,60.41,60.46,4624.0
2016-11-16 12:10:00,60.46,60.55,60.45,60.47,15037.0,60.46,60.55,60.45,60.47,15037.0
2016-11-16 12:20:00,60.48,60.49,60.43,60.47,4829.0,60.48,60.49,60.43,60.47,4829.0
2016-11-16 12:30:00,60.47,60.48,60.44,60.47,5347.0,60.47,60.48,60.44,60.47,5347.0
2016-11-16 12:40:00,60.46,60.52,60.46,60.47,7319.0,60.46,60.52,60.46,60.47,7319.0
2016-11-16 12:50:00,60.46,60.52,60.44,60.49,4300.0,60.46,60.52,60.44,60.49,4300.0
2016-11-16 13:00:00,60.51,60.52,60.4,60.43,6727.0,60.51,60.52,60.4,60.43,6727.0
2016-11-16 13:10:00,60.43,60.52,60.43,60.46,4349.0,60.43,60.52,60.43,60.46,4349.0
2016-11-16 13:20:00,60.45,60.49,60.42,60.44,10236.0,60.45,60.49,60.42,60.44,10236.0
2016-11-16 13:30:00,60.45,60.51,60.44,60.51,8444.0,60.45,60.51,60.44,60.51,8444.0
2016-11-16 13:40:00,60.5,60.51,60.47,60.51,6833.0,60.5,60.51,60.47,60.51,6833.0
2016-11-16 13:50:00,60.52,60.52,60.48,60.49,8750.0,60.52,60.52,60.48,60.49,8750.0
2016-11-16 14:00:00,60.48,60.58,60.46,60.58,8871.0,60.48,60.58,60.46,60.58,8871.0
2016-11-16 14:10:00,60.58,60.59,60.54,60.55,7988.0,60.58,60.59,60.54,60.55,7988.0
2016-11-16 14:20:00,60.56,60.56,60.52,60.55,9618.0,60.56,60.56,60.52,60.55,9618.0
2016-11-16 14:30:00,60.54,60.59,60.53,60.59,9827.0,60.54,60.59,60.53,60.59,9827.0
2016-11-16 14:40:00,60.6,60.67,60.59,60.67,11004.0,60.6,60.67,60.59,60.67,11004.0
2016-11-16 14:50:00,60.65,60.67,60.63,60.65,8972.0,60.65,60.67,60.63,60.65,8972.0
2016-11-16 15:00:00,60.65,60.71,60.63,60.71,15451.0,60.65,60.71,60.63,60.71,15451.0
2016-11-16 15:10:00,60.72,60.77,60.71,60.77,14718.0,60.72,60.77,60.71,60.77,14718.0
2016-11-16 15:20:00,60.77,60.77,60.73,60.76,15554.0,60.77,60.77,60.73,60.76,15554.0
2016-11-16 15:30:00,60.76,60.79,60.76,60.78,15995.0,60.76,60.79,60.76,60.78,15995.0
2016-11-16 15:40:00,60.79,60.82,60.75,60.75,24460.0,60.79,60.82,60.75,60.75,24460.0
2016-11-16 15:50:00,60.75,60.79,60.72,60.76,67133.0,60.75,60.79,60.72,60.76,67133.0
2016-11-17 09:30:00,60.68,61.18,60.27,61.1,13481.0,60.68,61.18,60.27,61.1,13481.0
2016-11-17 09:40:00,61.04,61.11,60.98,61.11,7294.0,61.04,61.11,60.98,61.11,7294.0
2016-11-17 09:50:00,61.12,61.21,60.97,61.17,5372.0,61.12,61.21,60.97,61.17,5372.0
2016-11-17 10:00:00,61.22,61.44,61.22,61.38,6934.0,61.22,61.44,61.22,61.38,6934.0
2016-11-17 10:10:00,61.39,61.48,61.31,61.48,16932.0,61.39,61.48,61.31,61.48,16932.0
2016-11-17 10:20:00,61.49,61.58,61.46,61.5,13542.0,61.49,61.58,61.46,61.5,13542.0
2016-11-17 10:30:00,61.48,61.59,61.48,61.55,11447.0,61.48,61.59,61.48,61.55,11447.0
2016-11-17 10:40:00,61.56,61.69,61.56,61.64,10893.0,61.56,61.69,61.56,61.64,10893.0
2016-11-17 10:50:00,61.63,61.66,61.35,61.38,29678.0,61.63,61.66,61.35,61.38,29678.0
2016-11-17 11:00:00,61.38,61.44,61.23,61.27,23400.0,61.38,61.44,61.23,61.27,23400.0
2016-11-17 11:10:00,61.28,61.34,61.16,61.3,16671.0,61.28,61.34,61.16,61.3,16671.0
2016-11-17 11:20:00,61.31,61.44,61.31,61.43,7990.0,61.31,61.44,61.31,61.43,7990.0
2016-11-17 11:30:00,61.44,61.45,61.33,61.37,6300.0,61.44,61.45,61.33,61.37,6300.0
2016-11-17 11:40:00,61.4,61.5,61.4,61.47,6900.0,61.4,61.5,61.4,61.47,6900.0
2016-11-17 11:50:00,61.47,61.48,61.42,61.43,4942.0,61.47,61.48,61.42,61.43,4942.0
2016-11-17 12:00:00,61.43,61.43,61.32,61.33,9304.0,61.43,61.43,61.32,61.33,9304.0
2016-11-17 12:10:00,61.32,61.33,61.27,61.29,22817.0,61.32,61.33,61.27,61.29,22817.0
2016-11-17 12:20:00,61.28,61.32,61.24,61.28,13582.0,61.28,61.32,61.24,61.28,13582.0
2016-11-17 12:30:00,61.28,61.31,61.22,61.29,13676.0,61.28,61.31,61.22,61.29,13676.0
2016-11-17 12:40:00,61.29,61.33,61.25,61.31,6032.0,61.29,61.33,61.25,61.31,6032.0
2016-11-17 12:50:00,61.3,61.33,61.26,61.26,3900.0,61.3,61.33,61.26,61.26,3900.0
2016-11-17 13:00:00,61.26,61.29,61.21,61.22,4149.0,61.26,61.29,61.21,61.22,4149.0
2016-11-17 13:10:00,61.21,61.22,61.14,61.19,8826.0,61.21,61.22,61.14,61.19,8826.0
2016-11-17 13:20:00,61.16,61.19,61.09,61.12,5669.0,61.16,61.19,61.09,61.12,5669.0
2016-11-17 13:30:00,61.12,61.18,61.11,61.16,4212.0,61.12,61.18,61.11,61.16,4212.0
2016-11-17 13:40:00,61.16,61.22,61.13,61.14,5204.0,61.16,61.22,61.13,61.14,5204.0
2016-11-17 13:50:00,61.16,61.16,61.02,61.05,8792.0,61.16,61.16,61.02,61.05,8792.0
2016-11-17 14:00:00,61.05,61.07,61.01,61.05,8550.0,61.05,61.07,61.01,61.05,8550.0
2016-11-17 14:10:00,61.06,61.21,61.04,61.21,9127.0,61.06,61.21,61.04,61.21,9127.0
2016-11-17 14:20:00,61.21,61.21,61.12,61.13,5056.0,61.21,61.21,61.12,61.13,5056.0
2016-11-17 14:30:00,61.14,61.14,61.05,61.13,5215.0,61.14,61.14,61.05,61.13,5215.0
2016-11-17 14:40:00,61.14,61.16,61.11,61.16,18866.0,61.14,61.16,61.11,61.16,18866.0
2016-11-17 14:50:00,61.15,61.24,61.13,61.24,5190.0,61.15,61.24,61.13,61.24,5190.0
2016-11-17 15:00:00,61.23,61.29,61.21,61.27,10661.0,61.23,61.29,61.21,61.27,10661.0
2016-11-17 15:10:00,61.27,61.28,61.2,61.2,10355.0,61.27,61.28,61.2,61.2,10355.0
2016-11-17 15:20:00,61.21,61.22,61.15,61.16,24400.0,61.21,61.22,61.15,61.16,24400.0
2016-11-17 15:30:00,61.16,61.38,61.15,61.37,34705.0,61.16,61.38,61.15,61.37,34705.0
2016-11-17 15:40:00,61.36,61.41,61.31,61.41,22615.0,61.36,61.41,61.31,61.41,22615.0
2016-11-17 15:50:00,61.41,61.5,61.39,61.49,84643.0,61.41,61.5,61.39,61.49,84643.0
2016-11-18 09:30:00,61.71,61.86,61.33,61.68,17661.0,61.71,61.86,61.33,61.68,17661.0
2016-11-18 09:40:00,61.77,61.77,61.51,61.58,13760.0,61.77,61.77,61.51,61.58,13760.0
2016-11-18 09:50:00,61.59,61.68,61.47,61.48,8897.0,61.59,61.68,61.47,61.48,8897.0
2016-11-18 10:00:00,61.45,61.63,61.45,61.58,6700.0,61.45,61.63,61.45,61.58,6700.0
2016-11-18 10:10:00,61.59,61.68,61.47,61.47,6800.0,61.59,61.68,61.47,61.47,6800.0
2016-11-18 10:20:00,61.45,61.57,61.36,61.53,15625.0,61.45,61.57,61.36,61.53,15625.0
2016-11-18 10:30:00,61.53,61.53,61.33,61.45,19314.0,61.53,61.53,61.33,61.45,19314.0
2016-11-18 10:40:00,61.45,61.45,61.35,61.4,20197.0,61.45,61.45,61.35,61.4,20197.0
2016-11-18 10:50:00,61.37,61.38,61.32,61.38,7001.0,61.37,61.38,61.32,61.38,7001.0
2016-11-18 11:00:00,61.37,61.37,61.24,61.28,8480.0,61.37,61.37,61.24,61.28,8480.0
2016-11-18 11:10:00,61.27,61.38,61.25,61.34,6123.0,61.27,61.38,61.25,61.34,6123.0
2016-11-18 11:20:00,61.33,61.36,61.22,61.25,5700.0,61.33,61.36,61.22,61.25,5700.0
2016-11-18 11:30:00,61.24,61.28,61.21,61.21,8530.0,61.24,61.28,61.21,61.21,8530.0
2016-11-18 11:40:00,61.22,61.31,61.21,61.21,7000.0,61.22,61.31,61.21,61.21,7000.0
2016-11-18 11:50:00,61.2,61.2,61.14,61.14,8680.0,61.2,61.2,61.14,61.14,8680.0
2016-11-18 12:00:00,61.14,61.19,61.14,61.19,5889.0,61.14,61.19,61.14,61.19,5889.0
2016-11-18 12:10:00,61.18,61.25,61.15,61.23,6160.0,61.18,61.25,61.15,61.23,6160.0
2016-11-18 12:20:00,61.24,61.26,61.17,61.26,8502.0,61.24,61.26,61.17,61.26,8502.0
2016-11-18 12:30:00,61.23,61.24,61.18,61.18,2000.0,61.23,61.24,61.18,61.18,2000.0
2016-11-18 12:40:00,61.17,61.2,61.16,61.19,4747.0,61.17,61.2,61.16,61.19,4747.0
2016-11-18 12:50:00,61.22,61.25,61.22,61.24,4975.0,61.22,61.25,61.22,61.24,4975.0
2016-11-18 13:00:00,61.24,61.25,61.22,61.23,4034.0,61.24,61.25,61.22,61.23,4034.0
2016-11-18 13:10:00,61.25,61.25,61.21,61.22,3436.0,61.25,61.25,61.21,61.22,3436.0
2016-11-18 13:20:00,61.22,61.23,61.18,61.18,3500.0,61.22,61.23,61.18,61.18,3500.0
2016-11-18 13:30:00,61.18,61.29,61.18,61.29,13429.0,61.18,61.29,61.18,61.29,13429.0
2016-11-18 13:40:00,61.27,61.29,61.24,61.28,4317.0,61.27,61.29,61.24,61.28,4317.0
2016-11-18 13:50:00,61.28,61.28,61.21,61.23,5610.0,61.28,61.28,61.21,61.23,5610.0
2016-11-18 14:00:00,61.24,61.25,61.2,61.22,5500.0,61.24,61.25,61.2,61.22,5500.0
2016-11-18 14:10:00,61.22,61.23,61.19,61.2,9771.0,61.22,61.23,61.19,61.2,9771.0
2016-11-18 14:20:00,61.19,61.2,61.13,61.15,9477.0,61.19,61.2,61.13,61.15,9477.0
2016-11-18 14:30:00,61.15,61.19,61.11,61.19,9286.0,61.15,61.19,61.11,61.19,9286.0
2016-11-18 14:40:00,61.2,61.22,61.18,61.19,6721.0,61.2,61.22,61.18,61.19,6721.0
2016-11-18 14:50:00,61.19,61.2,61.16,61.17,3665.0,61.19,61.2,61.16,61.17,3665.0
2016-11-18 15:00:00,61.17,61.19,61.12,61.14,17318.0,61.17,61.19,61.12,61.14,17318.0
2016-11-18 15:10:00,61.16,61.2,61.16,61.19,5937.0,61.16,61.2,61.16,61.19,5937.0
2016-11-18 15:20:00,61.2,61.24,61.2,61.24,10012.0,61.2,61.24,61.2,61.24,10012.0
2016-11-18 15:30:00,61.24,61.27,61.23,61.23,11875.0,61.24,61.27,61.23,61.23,11875.0
2016-11-18 15:40:00,61.23,61.26,61.21,61.21,12053.0,61.23,61.26,61.21,61.21,12053.0
2016-11-18 15:50:00,61.21,61.21,61.08,61.11,45169.0,61.21,61.21,61.08,61.11,45169.0
2016-11-21 09:30:00,61.28,61.6,61.04,61.6,14969.0,61.28,61.6,61.04,61.6,14969.0
2016-11-21 09:40:00,61.59,61.59,61.38,61.38,15480.0,61.59,61.59,61.38,61.38,15480.0
2016-11-21 09:50:00,61.37,61.44,61.26,61.34,8352.0,61.37,61.44,61.26,61.34,8352.0
2016-11-21 10:00:00,61.36,61.39,61.23,61.23,5243.0,61.36,61.39,61.23,61.23,5243.0
2016-11-21 10:10:00,61.23,61.3,61.16,61.16,5800.0,61.23,61.3,61.16,61.16,5800.0
2016-11-21 10:20:00,61.15,61.25,61.08,61.13,5821.0,61.15,61.25,61.08,61.13,5821.0
2016-11-21 10:30:00,61.11,61.15,61.0,61.05,4200.0,61.11,61.15,61.0,61.05,4200.0
2016-11-21 10:40:00,61.04,61.12,61.04,61.06,9315.0,61.04,61.12,61.04,61.06,9315.0
2016-11-21 10:50:00,61.04,61.1,61.0,61.1,4400.0,61.04,61.1,61.0,61.1,4400.0
2016-11-21 11:00:00,61.12,61.21,61.08,61.21,6750.0,61.12,61.21,61.08,61.21,6750.0
2016-11-21 11:10:00,61.2,61.32,61.16,61.29,8054.0,61.2,61.32,61.16,61.29,8054.0
2016-11-21 11:20:00,61.27,61.27,61.2,61.24,3100.0,61.27,61.27,61.2,61.24,3100.0
2016-11-21 11:30:00,61.23,61.24,61.15,61.18,3043.0,61.23,61.24,61.15,61.18,3043.0
2016-11-21 11:40:00,61.2,61.25,61.19,61.2,7692.0,61.2,61.25,61.19,61.2,7692.0
2016-11-21 11:50:00,61.2,61.21,61.14,61.21,10799.0,61.2,61.21,61.14,61.21,10799.0
2016-11-21 12:00:00,61.24,61.27,61.17,61.27,4300.0,61.24,61.27,61.17,61.27,4300.0
2016-11-21 12:10:00,61.25,61.27,61.2,61.21,12797.0,61.25,61.27,61.2,61.21,12797.0
2016-11-21 12:20:00,61.22,61.22,61.14,61.14,17239.0,61.22,61.22,61.14,61.14,17239.0
2016-11-21 12:30:00,61.14,61.2,61.12,61.15,10397.0,61.14,61.2,61.12,61.15,10397.0
2016-11-21 12:40:00,61.19,61.25,61.18,61.2,5055.0,61.19,61.25,61.18,61.2,5055.0
2016-11-21 12:50:00,61.2,61.25,61.16,61.17,4458.0,61.2,61.25,61.16,61.17,4458.0
2016-11-21 13:00:00,61.18,61.21,61.16,61.17,10247.0,61.18,61.21,61.16,61.17,10247.0
2016-11-21 13:10:00,61.17,61.17,61.1,61.1,11252.0,61.17,61.17,61.1,61.1,11252.0
2016-11-21 13:20:00,61.1,61.12,61.05,61.12,6861.0,61.1,61.12,61.05,61.12,6861.0
2016-11-21 13:30:00,61.11,61.12,61.1,61.11,7400.0,61.11,61.12,61.1,61.11,7400.0
2016-11-21 13:40:00,61.11,61.14,61.1,61.14,6838.0,61.11,61.14,61.1,61.14,6838.0
2016-11-21 13:50:00,61.13,61.13,61.09,61.09,3850.0,61.13,61.13,61.09,61.09,3850.0
2016-11-21 14:00:00,61.1,61.15,61.07,61.09,7900.0,61.1,61.15,61.07,61.09,7900.0
2016-11-21 14:10:00,61.08,61.16,61.08,61.14,8400.0,61.08,61.16,61.08,61.14,8400.0
2016-11-21 14:20:00,61.16,61.19,61.13,61.16,7169.0,61.16,61.19,61.13,61.16,7169.0
2016-11-21 14:30:00,61.15,61.2,61.14,61.18,11861.0,61.15,61.2,61.14,61.18,11861.0
2016-11-21 14:40:00,61.19,61.2,61.13,61.2,6820.0,61.19,61.2,61.13,61.2,6820.0
2016-11-21 14:50:00,61.21,61.27,61.2,61.2,12650.0,61.21,61.27,61.2,61.2,12650.0
2016-11-21 15:00:00,61.2,61.29,61.2,61.26,6523.0,61.2,61.29,61.2,61.26,6523.0
2016-11-21 15:10:00,61.26,61.3,61.23,61.23,15520.0,61.26,61.3,61.23,61.23,15520.0
2016-11-21 15:20:00,61.22,61.28,61.21,61.28,6709.0,61.22,61.28,61.21,61.28,6709.0
2016-11-21 15:30:00,61.28,61.32,61.27,61.28,21581.0,61.28,61.32,61.27,61.28,21581.0
2016-11-21 15:40:00,61.28,61.32,61.28,61.3,32183.0,61.28,61.32,61.28,61.3,32183.0
2016-11-21 15:50:00,61.3,61.35,61.27,61.33,84402.0,61.3,61.35,61.27,61.33,84402.0
2016-11-22 09:30:00,61.58,61.58,61.24,61.37,13760.0,61.58,61.58,61.24,61.37,13760.0
2016-11-22 09:40:00,61.32,61.34,61.13,61.34,7045.0,61.32,61.34,61.13,61.34,7045.0
2016-11-22 09:50:00,61.31,61.46,61.28,61.34,20500.0,61.31,61.46,61.28,61.34,20500.0
2016-11-22 10:00:00,61.34,61.48,61.34,61.42,4700.0,61.34,61.48,61.34,61.42,4700.0
2016-11-22 10:10:00,61.43,61.49,61.38,61.45,6437.0,61.43,61.49,61.38,61.45,6437.0
2016-11-22 10:20:00,61.46,61.54,61.42,61.45,7800.0,61.46,61.54,61.42,61.45,7800.0
2016-11-22 10:30:00,61.45,61.52,61.44,61.49,11786.0,61.45,61.52,61.44,61.49,11786.0
2016-11-22 10:40:00,61.5,61.51,61.4,61.45,23977.0,61.5,61.51,61.4,61.45,23977.0
2016-11-22 10:50:00,61.45,61.46,61.4,61.42,11257.0,61.45,61.46,61.4,61.42,11257.0
2016-11-22 11:00:00,61.43,61.44,61.36,61.38,7318.0,61.43,61.44,61.36,61.38,7318.0
2016-11-22 11:10:00,61.39,61.39,61.3,61.3,6404.0,61.39,61.39,61.3,61.3,6404.0
2016-11-22 11:20:00,61.31,61.36,61.29,61.31,3600.0,61.31,61.36,61.29,61.31,3600.0
2016-11-22 11:30:00,61.28,61.31,61.16,61.18,16559.0,61.28,61.31,61.16,61.18,16559.0
2016-11-22 11:40:00,61.22,61.24,61.17,61.19,4103.0,61.22,61.24,61.17,61.19,4103.0
2016-11-22 11:50:00,61.21,61.27,61.2,61.27,2737.0,61.21,61.27,61.2,61.27,2737.0
2016-11-22 12:00:00,61.26,61.26,61.11,61.12,4136.0,61.26,61.26,61.11,61.12,4136.0
2016-11-22 12:10:00,61.12,61.14,61.1,61.1,3052.0,61.12,61.14,61.1,61.1,3052.0
2016-11-22 12:20:00,61.11,61.13,61.07,61.13,4582.0,61.11,61.13,61.07,61.13,4582.0
2016-11-22 12:30:00,61.13,61.18,61.12,61.13,1600.0,61.13,61.18,61.12,61.13,1600.0
2016-11-22 12:40:00,61.11,61.17,61.1,61.14,5100.0,61.11,61.17,61.1,61.14,5100.0
2016-11-22 12:50:00,61.15,61.15,61.09,61.13,6931.0,61.15,61.15,61.09,61.13,6931.0
2016-11-22 13:00:00,61.14,61.19,61.14,61.16,5633.0,61.14,61.19,61.14,61.16,5633.0
2016-11-22 13:10:00,61.13,61.15,61.12,61.12,2400.0,61.13,61.15,61.12,61.12,2400.0
2016-11-22 13:20:00,61.12,61.13,61.11,61.13,3717.0,61.12,61.13,61.11,61.13,3717.0
2016-11-22 13:30:00,61.12,61.17,61.12,61.14,5734.0,61.12,61.17,61.12,61.14,5734.0
2016-11-22 13:40:00,61.14,61.22,61.11,61.22,8700.0,61.14,61.22,61.11,61.22,8700.0
2016-11-22 13:50:00,61.22,61.25,61.18,61.21,4477.0,61.22,61.25,61.18,61.21,4477.0
2016-11-22 14:00:00,61.21,61.24,61.21,61.23,5724.0,61.21,61.24,61.21,61.23,5724.0
2016-11-22 14:10:00,61.22,61.33,61.22,61.28,12596.0,61.22,61.33,61.22,61.28,12596.0
2016-11-22 14:20:00,61.28,61.3,61.24,61.28,6699.0,61.28,61.3,61.24,61.28,6699.0
2016-11-22 14:30:00,61.27,61.28,61.23,61.27,14018.0,61.27,61.28,61.23,61.27,14018.0
2016-11-22 14:40:00,61.29,61.37,61.29,61.3,6998.0,61.29,61.37,61.29,61.3,6998.0
2016-11-22 14:50:00,61.3,61.31,61.27,61.27,5273.0,61.3,61.31,61.27,61.27,5273.0
2016-11-22 15:00:00,61.28,61.36,61.28,61.36,9051.0,61.28,61.36,61.28,61.36,9051.0
2016-11-22 15:10:00,61.36,61.42,61.34,61.41,10642.0,61.36,61.42,61.34,61.41,10642.0
2016-11-22 15:20:00,61.41,61.43,61.36,61.41,16586.0,61.41,61.43,61.36,61.41,16586.0
2016-11-22 15:30:00,61.42,61.45,61.38,61.38,33154.0,61.42,61.45,61.38,61.38,33154.0
2016-11-22 15:40:00,61.37,61.39,61.34,61.35,29535.0,61.37,61.39,61.34,61.35,29535.0
2016-11-22 15:50:00,61.36,61.5,61.29,61.3,134133.0,61.36,61.5,61.29,61.3,134133.0
2016-11-23 09:30:00,61.05,61.22,61.04,61.22,6300.0,61.05,61.22,61.04,61.22,6300.0
2016-11-23 09:40:00,61.22,61.27,61.0,61.14,8672.0,61.22,61.27,61.0,61.14,8672.0
2016-11-23 09:50:00,61.17,61.17,61.0,61.0,4695.0,61.17,61.17,61.0,61.0,4695.0
2016-11-23 10:00:00,61.02,61.04,60.89,60.92,8085.0,61.02,61.04,60.89,60.92,8085.0
2016-11-23 10:10:00,60.93,61.07,60.91,61.07,16628.0,60.93,61.07,60.91,61.07,16628.0
2016-11-23 10:20:00,61.08,61.08,60.94,61.02,15646.0,61.08,61.08,60.94,61.02,15646.0
2016-11-23 10:30:00,61.0,61.03,60.91,61.01,4197.0,61.0,61.03,60.91,61.01,4197.0
2016-11-23 10:40:00,61.01,61.13,61.01,61.1,10223.0,61.01,61.13,61.01,61.1,10223.0
2016-11-23 10:50:00,61.11,61.23,61.1,61.23,7935.0,61.11,61.23,61.1,61.23,7935.0
2016-11-23 11:00:00,61.23,61.23,61.13,61.13,7226.0,61.23,61.23,61.13,61.13,7226.0
2016-11-23 11:10:00,61.14,61.16,61.11,61.12,5101.0,61.14,61.16,61.11,61.12,5101.0
2016-11-23 11:20:00,61.1,61.1,61.03,61.06,10643.0,61.1,61.1,61.03,61.06,10643.0
2016-11-23 11:30:00,61.05,61.08,61.01,61.08,3875.0,61.05,61.08,61.01,61.08,3875.0
2016-11-23 11:40:00,61.08,61.14,61.07,61.08,43564.0,61.08,61.14,61.07,61.08,43564.0
2016-11-23 11:50:00,61.08,61.11,61.06,61.1,3700.0,61.08,61.11,61.06,61.1,3700.0
2016-11-23 12:00:00,61.11,61.11,61.01,61.01,2300.0,61.11,61.11,61.01,61.01,2300.0
2016-11-23 12:10:00,61.01,61.1,61.01,61.07,4200.0,61.01,61.1,61.01,61.07,4200.0
2016-11-23 12:20:00,61.06,61.07,61.0,61.01,4803.0,61.06,61.07,61.0,61.01,4803.0
2016-11-23 12:30:00,61.01,61.04,60.97,60.98,2700.0,61.01,61.04,60.97,60.98,2700.0
2016-11-23 12:40:00,60.98,60.99,60.94,60.95,2100.0,60.98,60.99,60.94,60.95,2100.0
2016-11-23 12:50:00,60.97,60.98,60.95,60.97,3433.0,60.97,60.98,60.95,60.97,3433.0
2016-11-23 13:00:00,60.98,61.04,60.97,61.02,3450.0,60.98,61.04,60.97,61.02,3450.0
2016-11-23 13:10:00,61.02,61.03,60.97,60.99,3700.0,61.02,61.03,60.97,60.99,3700.0
2016-11-23 13:20:00,60.99,60.99,60.92,60.95,7357.0,60.99,60.99,60.92,60.95,7357.0
2016-11-23 13:30:00,60.95,60.99,60.89,60.95,10698.0,60.95,60.99,60.89,60.95,10698.0
2016-11-23 13:40:00,60.95,60.95,60.84,60.86,6604.0,60.95,60.95,60.84,60.86,6604.0
2016-11-23 13:50:00,60.86,60.87,60.84,60.84,6717.0,60.86,60.87,60.84,60.84,6717.0
2016-11-23 14:00:00,60.85,60.97,60.84,60.91,4202.0,60.85,60.97,60.84,60.91,4202.0
2016-11-23 14:10:00,60.91,60.98,60.91,60.96,6206.0,60.91,60.98,60.91,60.96,6206.0
2016-11-23 14:20:00,60.96,61.01,60.95,61.0,7166.0,60.96,61.01,60.95,61.0,7166.0
2016-11-23 14:30:00,61.01,61.04,61.01,61.02,5002.0,61.01,61.04,61.01,61.02,5002.0
2016-11-23 14:40:00,61.01,61.04,60.96,61.0,5957.0,61.01,61.04,60.96,61.0,5957.0
2016-11-23 14:50:00,61.0,61.01,60.96,60.98,5122.0,61.0,61.01,60.96,60.98,5122.0
2016-11-23 15:00:00,60.98,61.02,60.96,61.0,6741.0,60.98,61.02,60.96,61.0,6741.0
2016-11-23 15:10:00,61.0,61.04,61.0,61.01,7633.0,61.0,61.04,61.0,61.01,7633.0
2016-11-23 15:20:00,61.01,61.02,60.98,60.98,9080.0,61.01,61.02,60.98,60.98,9080.0
2016-11-23 15:30:00,60.98,61.06,60.96,61.02,13868.0,60.98,61.06,60.96,61.02,13868.0
2016-11-23 15:40:00,61.02,61.06,61.01,61.04,15569.0,61.02,61.06,61.01,61.04,15569.0
2016-11-23 15:50:00,61.03,61.1,61.01,61.08,40918.0,61.03,61.1,61.01,61.08,40918.0
2016-11-25 09:30:00,61.1,61.45,61.1,61.33,13633.0,61.1,61.45,61.1,61.33,13633.0
2016-11-25 09:40:00,61.31,61.49,61.21,61.49,10045.0,61.31,61.49,61.21,61.49,10045.0
2016-11-25 09:50:00,61.44,61.49,61.36,61.37,9641.0,61.44,61.49,61.36,61.37,9641.0
2016-11-25 10:00:00,61.38,61.49,61.36,61.39,8365.0,61.38,61.49,61.36,61.39,8365.0
2016-11-25 10:10:00,61.41,61.41,61.29,61.29,12778.0,61.41,61.41,61.29,61.29,12778.0
2016-11-25 10:20:00,61.27,61.37,61.26,61.37,10663.0,61.27,61.37,61.26,61.37,10663.0
2016-11-25 10:30:00,61.35,61.45,61.34,61.44,9780.0,61.35,61.45,61.34,61.44,9780.0
2016-11-25 10:40:00,61.45,61.48,61.43,61.46,3400.0,61.45,61.48,61.43,61.46,3400.0
2016-11-25 10:50:00,61.46,61.48,61.38,61.48,16591.0,61.46,61.48,61.38,61.48,16591.0
2016-11-25 11:00:00,61.47,61.62,61.47,61.6,21023.0,61.47,61.62,61.47,61.6,21023.0
2016-11-25 11:10:00,61.58,61.65,61.57,61.64,8530.0,61.58,61.65,61.57,61.64,8530.0
2016-11-25 11:20:00,61.64,61.69,61.62,61.67,9503.0,61.64,61.69,61.62,61.67,9503.0
2016-11-25 11:30:00,61.67,61.68,61.58,61.61,8779.0,61.67,61.68,61.58,61.61,8779.0
2016-11-25 11:40:00,61.62,61.62,61.52,61.54,8576.0,61.62,61.62,61.52,61.54,8576.0
2016-11-25 11:50:00,61.53,61.63,61.52,61.62,9506.0,61.53,61.63,61.52,61.62,9506.0
2016-11-25 12:00:00,61.62,61.63,61.6,61.6,10049.0,61.62,61.63,61.6,61.6,10049.0
2016-11-25 12:10:00,61.6,61.61,61.53,61.56,11395.0,61.6,61.61,61.53,61.56,11395.0
2016-11-25 12:20:00,61.55,61.6,61.55,61.6,10262.0,61.55,61.6,61.55,61.6,10262.0
2016-11-25 12:30:00,61.6,61.6,61.51,61.53,12758.0,61.6,61.6,61.51,61.53,12758.0
2016-11-25 12:40:00,61.53,61.56,61.49,61.55,20021.0,61.53,61.56,61.49,61.55,20021.0
2016-11-25 12:50:00,61.56,61.68,61.51,61.53,52248.0,61.56,61.68,61.51,61.53,52248.0
2016-11-28 09:30:00,61.33,61.42,61.11,61.29,9609.0,61.33,61.42,61.11,61.29,9609.0
2016-11-28 09:40:00,61.37,61.4,61.24,61.35,12255.0,61.37,61.4,61.24,61.35,12255.0
2016-11-28 09:50:00,61.35,61.42,61.3,61.35,9631.0,61.35,61.42,61.3,61.35,9631.0
2016-11-28 10:00:00,61.34,61.34,61.23,61.27,8064.0,61.34,61.34,61.23,61.27,8064.0
2016-11-28 10:10:00,61.27,61.28,61.18,61.21,9100.0,61.27,61.28,61.18,61.21,9100.0
2016-11-28 10:20:00,61.2,61.27,61.14,61.27,10609.0,61.2,61.27,61.14,61.27,10609.0
2016-11-28 10:30:00,61.27,61.35,61.26,61.32,8547.0,61.27,61.35,61.26,61.32,8547.0
2016-11-28 10:40:00,61.34,61.35,61.24,61.25,7875.0,61.34,61.35,61.24,61.25,7875.0
2016-11-28 10:50:00,61.24,61.24,61.13,61.15,7900.0,61.24,61.24,61.13,61.15,7900.0
2016-11-28 11:00:00,61.14,61.27,61.13,61.27,10326.0,61.14,61.27,61.13,61.27,10326.0
2016-11-28 11:10:00,61.28,61.35,61.26,61.34,11118.0,61.28,61.35,61.26,61.34,11118.0
2016-11-28 11:20:00,61.33,61.47,61.31,61.47,13640.0,61.33,61.47,61.31,61.47,13640.0
2016-11-28 11:30:00,61.45,61.56,61.44,61.47,6604.0,61.45,61.56,61.44,61.47,6604.0
2016-11-28 11:40:00,61.47,61.48,61.41,61.43,7653.0,61.47,61.48,61.41,61.43,7653.0
2016-11-28 11:50:00,61.42,61.46,61.38,61.45,14967.0,61.42,61.46,61.38,61.45,14967.0
2016-11-28 12:00:00,61.47,61.58,61.45,61.54,7900.0,61.47,61.58,61.45,61.54,7900.0
2016-11-28 12:10:00,61.54,61.54,61.47,61.5,4276.0,61.54,61.54,61.47,61.5,4276.0
2016-11-28 12:20:00,61.52,61.52,61.46,61.49,4097.0,61.52,61.52,61.46,61.49,4097.0
2016-11-28 12:30:00,61.48,61.58,61.46,61.46,5700.0,61.48,61.58,61.46,61.46,5700.0
2016-11-28 12:40:00,61.47,61.47,61.38,61.41,4185.0,61.47,61.47,61.38,61.41,4185.0
2016-11-28 12:50:00,61.39,61.39,61.36,61.39,3093.0,61.39,61.39,61.36,61.39,3093.0
2016-11-28 13:00:00,61.38,61.38,61.28,61.32,11650.0,61.38,61.38,61.28,61.32,11650.0
2016-11-28 13:10:00,61.33,61.39,61.33,61.36,3004.0,61.33,61.39,61.33,61.36,3004.0
2016-11-28 13:20:00,61.34,61.36,61.33,61.35,4688.0,61.34,61.36,61.33,61.35,4688.0
2016-11-28 13:30:00,61.33,61.33,61.27,61.3,6500.0,61.33,61.33,61.27,61.3,6500.0
2016-11-28 13:40:00,61.28,61.28,61.22,61.24,4700.0,61.28,61.28,61.22,61.24,4700.0
2016-11-28 13:50:00,61.2,61.21,61.19,61.19,2676.0,61.2,61.21,61.19,61.19,2676.0
2016-11-28 14:00:00,61.19,61.24,61.19,61.23,4798.0,61.19,61.24,61.19,61.23,4798.0
2016-11-28 14:10:00,61.23,61.3,61.21,61.27,21788.0,61.23,61.3,61.21,61.27,21788.0
2016-11-28 14:20:00,61.26,61.26,61.23,61.23,6357.0,61.26,61.26,61.23,61.23,6357.0
2016-11-28 14:30:00,61.2,61.2,61.16,61.17,4720.0,61.2,61.2,61.16,61.17,4720.0
2016-11-28 14:40:00,61.16,61.23,61.15,61.21,4938.0,61.16,61.23,61.15,61.21,4938.0
2016-11-28 14:50:00,61.21,61.23,61.15,61.21,7942.0,61.21,61.23,61.15,61.21,7942.0
2016-11-28 15:00:00,61.22,61.26,61.22,61.26,7120.0,61.22,61.26,61.22,61.26,7120.0
2016-11-28 15:10:00,61.26,61.35,61.26,61.35,8000.0,61.26,61.35,61.26,61.35,8000.0
2016-11-28 15:20:00,61.35,61.35,61.25,61.25,13828.0,61.35,61.35,61.25,61.25,13828.0
2016-11-28 15:30:00,61.24,61.27,61.22,61.25,14606.0,61.24,61.27,61.22,61.25,14606.0
2016-11-28 15:40:00,61.25,61.27,61.22,61.23,15042.0,61.25,61.27,61.22,61.23,15042.0
2016-11-28 15:50:00,61.23,61.31,61.23,61.3,33763.0,61.23,61.31,61.23,61.3,33763.0
2016-11-29 09:30:00,61.17,61.47,61.0,61.42,16084.0,61.17,61.47,61.0,61.42,16084.0
2016-11-29 09:40:00,61.46,61.46,61.1,61.1,14650.0,61.46,61.46,61.1,61.1,14650.0
2016-11-29 09:50:00,61.14,61.19,61.04,61.13,17525.0,61.14,61.19,61.04,61.13,17525.0
2016-11-29 10:00:00,61.14,61.16,61.08,61.12,8200.0,61.14,61.16,61.08,61.12,8200.0
2016-11-29 10:10:00,61.11,61.15,61.08,61.13,16736.0,61.11,61.15,61.08,61.13,16736.0
2016-11-29 10:20:00,61.12,61.16,61.07,61.1,15943.0,61.12,61.16,61.07,61.1,15943.0
2016-11-29 10:30:00,61.1,61.15,61.08,61.13,17309.0,61.1,61.15,61.08,61.13,17309.0
2016-11-29 10:40:00,61.13,61.19,61.12,61.18,19517.0,61.13,61.19,61.12,61.18,19517.0
2016-11-29 10:50:00,61.19,61.2,61.11,61.17,6500.0,61.19,61.2,61.11,61.17,6500.0
2016-11-29 11:00:00,61.17,61.18,61.1,61.16,7147.0,61.17,61.18,61.1,61.16,7147.0
2016-11-29 11:10:00,61.16,61.17,61.11,61.14,12959.0,61.16,61.17,61.11,61.14,12959.0
2016-11-29 11:20:00,61.15,61.22,61.14,61.21,7300.0,61.15,61.22,61.14,61.21,7300.0
2016-11-29 11:30:00,61.22,61.24,61.19,61.22,13511.0,61.22,61.24,61.19,61.22,13511.0
2016-11-29 11:40:00,61.22,61.32,61.17,61.31,19531.0,61.22,61.32,61.17,61.31,19531.0
2016-11-29 11:50:00,61.32,61.34,61.28,61.3,13097.0,61.32,61.34,61.28,61.3,13097.0
2016-11-29 12:00:00,61.3,61.31,61.25,61.26,9386.0,61.3,61.31,61.25,61.26,9386.0
2016-11-29 12:10:00,61.26,61.27,61.2,61.22,8071.0,61.26,61.27,61.2,61.22,8071.0
2016-11-29 12:20:00,61.21,61.22,61.14,61.21,4300.0,61.21,61.22,61.14,61.21,4300.0
2016-11-29 12:30:00,61.19,61.19,61.11,61.14,10262.0,61.19,61.19,61.11,61.14,10262.0
2016-11-29 12:40:00,61.14,61.16,61.11,61.16,9864.0,61.14,61.16,61.11,61.16,9864.0
2016-11-29 12:50:00,61.14,61.22,61.1,61.22,16609.0,61.14,61.22,61.1,61.22,16609.0
2016-11-29 13:00:00,61.22,61.22,61.16,61.19,6002.0,61.22,61.22,61.16,61.19,6002.0
2016-11-29 13:10:00,61.19,61.23,61.18,61.22,5300.0,61.19,61.23,61.18,61.22,5300.0
2016-11-29 13:20:00,61.22,61.26,61.22,61.22,2984.0,61.22,61.26,61.22,61.22,2984.0
2016-11-29 13:30:00,61.24,61.27,61.21,61.25,7140.0,61.24,61.27,61.21,61.25,7140.0
2016-11-29 13:40:00,61.27,61.3,61.25,61.27,18262.0,61.27,61.3,61.25,61.27,18262.0
2016-11-29 13:50:00,61.27,61.39,61.26,61.37,5836.0,61.27,61.39,61.26,61.37,5836.0
2016-11-29 14:00:00,61.37,61.42,61.36,61.37,12649.0,61.37,61.42,61.36,61.37,12649.0
2016-11-29 14:10:00,61.38,61.41,61.37,61.39,8168.0,61.38,61.41,61.37,61.39,8168.0
2016-11-29 14:20:00,61.4,61.4,61.37,61.38,9820.0,61.4,61.4,61.37,61.38,9820.0
2016-11-29 14:30:00,61.38,61.44,61.36,61.44,9305.0,61.38,61.44,61.36,61.44,9305.0
2016-11-29 14:40:00,61.44,61.47,61.42,61.47,15061.0,61.44,61.47,61.42,61.47,15061.0
2016-11-29 14:50:00,61.46,61.47,61.39,61.4,10275.0,61.46,61.47,61.39,61.4,10275.0
2016-11-29 15:00:00,61.39,61.41,61.33,61.35,9551.0,61.39,61.41,61.33,61.35,9551.0
2016-11-29 15:10:00,61.34,61.37,61.33,61.35,12013.0,61.34,61.37,61.33,61.35,12013.0
2016-11-29 15:20:00,61.34,61.35,61.32,61.35,23752.0,61.34,61.35,61.32,61.35,23752.0
2016-11-29 15:30:00,61.34,61.35,61.27,61.27,22965.0,61.34,61.35,61.27,61.27,22965.0
2016-11-29 15:40:00,61.27,61.31,61.25,61.25,32221.0,61.27,61.31,61.25,61.25,32221.0
2016-11-29 15:50:00,61.17,61.28,61.11,61.17,126967.0,61.17,61.28,61.11,61.17,126967.0
2016-11-30 09:30:00,61.11,61.2,60.82,61.07,28890.0,61.11,61.2,60.82,61.07,28890.0
2016-11-30 09:40:00,61.12,61.12,60.79,60.9,17066.0,61.12,61.12,60.79,60.9,17066.0
2016-11-30 09:50:00,60.87,60.99,60.76,60.94,21699.0,60.87,60.99,60.76,60.94,21699.0
2016-11-30 10:00:00,60.96,60.96,60.76,60.88,17141.0,60.96,60.96,60.76,60.88,17141.0
2016-11-30 10:10:00,60.89,60.92,60.7,60.8,11603.0,60.89,60.92,60.7,60.8,11603.0
2016-11-30 10:20:00,60.77,60.77,60.63,60.75,8481.0,60.77,60.77,60.63,60.75,8481.0
2016-11-30 10:30:00,60.77,60.89,60.7,60.89,7676.0,60.77,60.89,60.7,60.89,7676.0
2016-11-30 10:40:00,60.89,60.89,60.75,60.8,13774.0,60.89,60.89,60.75,60.8,13774.0
2016-11-30 10:50:00,60.8,60.9,60.79,60.83,9927.0,60.8,60.9,60.79,60.83,9927.0
2016-11-30 11:00:00,60.84,61.05,60.84,61.02,16248.0,60.84,61.05,60.84,61.02,16248.0
2016-11-30 11:10:00,61.02,61.06,60.97,61.01,14210.0,61.02,61.06,60.97,61.01,14210.0
2016-11-30 11:20:00,61.01,61.09,60.81,60.81,33272.0,61.01,61.09,60.81,60.81,33272.0
2016-11-30 11:30:00,60.82,61.05,60.82,61.04,14462.0,60.82,61.05,60.82,61.04,14462.0
2016-11-30 11:40:00,61.05,61.05,60.92,61.0,7723.0,61.05,61.05,60.92,61.0,7723.0
2016-11-30 11:50:00,60.98,60.98,60.91,60.97,5941.0,60.98,60.98,60.91,60.97,5941.0
2016-11-30 12:00:00,60.95,61.0,60.85,60.9,11683.0,60.95,61.0,60.85,60.9,11683.0
2016-11-30 12:10:00,60.9,60.96,60.9,60.93,9412.0,60.9,60.96,60.9,60.93,9412.0
2016-11-30 12:20:00,60.95,60.95,60.88,60.91,10124.0,60.95,60.95,60.88,60.91,10124.0
2016-11-30 12:30:00,60.92,60.98,60.9,60.95,12480.0,60.92,60.98,60.9,60.95,12480.0
2016-11-30 12:40:00,60.92,60.95,60.91,60.94,13309.0,60.92,60.95,60.91,60.94,13309.0
2016-11-30 12:50:00,60.94,60.99,60.93,60.95,6612.0,60.94,60.99,60.93,60.95,6612.0
2016-11-30 13:00:00,60.95,60.97,60.92,60.96,20224.0,60.95,60.97,60.92,60.96,20224.0
2016-11-30 13:10:00,60.96,61.02,60.95,61.02,13339.0,60.96,61.02,60.95,61.02,13339.0
2016-11-30 13:20:00,61.03,61.03,60.97,61.0,14066.0,61.03,61.03,60.97,61.0,14066.0
2016-11-30 13:30:00,61.0,61.01,60.97,61.01,14300.0,61.0,61.01,60.97,61.01,14300.0
2016-11-30 13:40:00,61.01,61.02,60.95,60.98,11525.0,61.01,61.02,60.95,60.98,11525.0
2016-11-30 13:50:00,60.98,60.99,60.93,60.94,7051.0,60.98,60.99,60.93,60.94,7051.0
2016-11-30 14:00:00,60.94,60.96,60.87,60.89,11760.0,60.94,60.96,60.87,60.89,11760.0
2016-11-30 14:10:00,60.87,60.89,60.77,60.79,14670.0,60.87,60.89,60.77,60.79,14670.0
2016-11-30 14:20:00,60.79,60.83,60.77,60.79,11655.0,60.79,60.83,60.77,60.79,11655.0
2016-11-30 14:30:00,60.8,60.84,60.77,60.83,14787.0,60.8,60.84,60.77,60.83,14787.0
2016-11-30 14:40:00,60.83,60.88,60.81,60.86,20901.0,60.83,60.88,60.81,60.86,20901.0
2016-11-30 14:50:00,60.87,60.93,60.85,60.88,14935.0,60.87,60.93,60.85,60.88,14935.0
2016-11-30 15:00:00,60.88,60.91,60.87,60.87,16082.0,60.88,60.91,60.87,60.87,16082.0
2016-11-30 15:10:00,60.87,60.94,60.87,60.92,24728.0,60.87,60.94,60.87,60.92,24728.0
2016-11-30 15:20:00,60.92,60.93,60.89,60.9,26533.0,60.92,60.93,60.89,60.9,26533.0
2016-11-30 15:30:00,60.9,60.9,60.85,60.86,18978.0,60.9,60.9,60.85,60.86,18978.0
2016-11-30 15:40:00,60.86,60.86,60.75,60.82,64128.0,60.86,60.86,60.75,60.82,64128.0
2016-11-30 15:50:00,60.83,60.83,60.48,60.48,164723.0,60.83,60.83,60.48,60.48,164723.0
2016-12-01 09:30:00,58.52,59.45,57.33,58.48,138261.0,58.52,59.45,57.33,58.48,138261.0
2016-12-01 09:40:00,58.46,58.78,58.29,58.44,76395.0,58.46,58.78,58.29,58.44,76395.0
2016-12-01 09:50:00,58.45,58.74,58.13,58.2,82328.0,58.45,58.74,58.13,58.2,82328.0
2016-12-01 10:00:00,58.23,58.38,57.88,57.98,81401.0,58.23,58.38,57.88,57.98,81401.0
2016-12-01 10:10:00,57.98,58.0,57.66,57.89,52463.0,57.98,58.0,57.66,57.89,52463.0
2016-12-01 10:20:00,57.94,57.94,57.37,57.37,54898.0,57.94,57.94,57.37,57.37,54898.0
2016-12-01 10:30:00,57.39,57.4,57.1,57.11,49150.0,57.39,57.4,57.1,57.11,49150.0
2016-12-01 10:40:00,57.11,57.12,56.7,56.85,39046.0,57.11,57.12,56.7,56.85,39046.0
2016-12-01 10:50:00,56.85,57.05,56.67,57.03,41706.0,56.85,57.05,56.67,57.03,41706.0
2016-12-01 11:00:00,57.04,57.1,56.81,57.03,33046.0,57.04,57.1,56.81,57.03,33046.0
2016-12-01 11:10:00,57.03,57.26,56.91,57.19,40985.0,57.03,57.26,56.91,57.19,40985.0
2016-12-01 11:20:00,57.2,57.39,57.08,57.29,21562.0,57.2,57.39,57.08,57.29,21562.0
2016-12-01 11:30:00,57.3,57.35,57.24,57.27,26900.0,57.3,57.35,57.24,57.27,26900.0
2016-12-01 11:40:00,57.26,57.45,57.26,57.37,12064.0,57.26,57.45,57.26,57.37,12064.0
2016-12-01 11:50:00,57.35,57.43,57.25,57.36,24264.0,57.35,57.43,57.25,57.36,24264.0
2016-12-01 12:00:00,57.35,57.35,57.09,57.12,19165.0,57.35,57.35,57.09,57.12,19165.0
2016-12-01 12:10:00,57.15,57.23,57.1,57.15,26470.0,57.15,57.23,57.1,57.15,26470.0
2016-12-01 12:20:00,57.14,57.24,57.11,57.16,28069.0,57.14,57.24,57.11,57.16,28069.0
2016-12-01 12:30:00,57.15,57.27,57.14,57.23,15946.0,57.15,57.27,57.14,57.23,15946.0
2016-12-01 12:40:00,57.23,57.23,56.98,57.05,26658.0,57.23,57.23,56.98,57.05,26658.0
2016-12-01 12:50:00,57.03,57.15,56.98,57.14,24430.0,57.03,57.15,56.98,57.14,24430.0
2016-12-01 13:00:00,57.12,57.12,56.96,57.01,27771.0,57.12,57.12,56.96,57.01,27771.0
2016-12-01 13:10:00,57.0,57.09,56.99,57.02,15653.0,57.0,57.09,56.99,57.02,15653.0
2016-12-01 13:20:00,57.02,57.24,57.01,57.23,24264.0,57.02,57.24,57.01,57.23,24264.0
2016-12-01 13:30:00,57.23,57.4,57.23,57.32,21040.0,57.23,57.4,57.23,57.32,21040.0
2016-12-01 13:40:00,57.32,57.38,57.19,57.24,21910.0,57.32,57.38,57.19,57.24,21910.0
2016-12-01 13:50:00,57.24,57.27,57.16,57.25,26532.0,57.24,57.27,57.16,57.25,26532.0
2016-12-01 14:00:00,57.25,57.3,57.14,57.17,37732.0,57.25,57.3,57.14,57.17,37732.0
2016-12-01 14:10:00,57.17,57.24,57.14,57.19,15895.0,57.17,57.24,57.14,57.19,15895.0
2016-12-01 14:20:00,57.18,57.21,57.08,57.1,21770.0,57.18,57.21,57.08,57.1,21770.0
2016-12-01 14:30:00,57.09,57.19,57.08,57.09,19045.0,57.09,57.19,57.08,57.09,19045.0
2016-12-01 14:40:00,57.1,57.24,57.08,57.24,22857.0,57.1,57.24,57.08,57.24,22857.0
2016-12-01 14:50:00,57.24,57.28,57.1,57.1,12690.0,57.24,57.28,57.1,57.1,12690.0
2016-12-01 15:00:00,57.11,57.18,57.08,57.16,27425.0,57.11,57.18,57.08,57.16,27425.0
2016-12-01 15:10:00,57.15,57.17,57.1,57.1,85923.0,57.15,57.17,57.1,57.1,85923.0
2016-12-01 15:20:00,57.1,57.11,56.89,56.9,58427.0,57.1,57.11,56.89,56.9,58427.0
2016-12-01 15:30:00,56.89,57.05,56.87,56.99,62858.0,56.89,57.05,56.87,56.99,62858.0
2016-12-01 15:40:00,56.99,57.0,56.79,56.8,63165.0,56.99,57.0,56.79,56.8,63165.0
2016-12-01 15:50:00,56.8,56.88,56.76,56.84,156125.0,56.8,56.88,56.76,56.84,156125.0
2016-12-02 09:30:00,56.09,57.07,56.03,57.07,51038.0,56.09,57.07,56.03,57.07,51038.0
2016-12-02 09:40:00,57.02,57.15,56.68,56.78,31599.0,57.02,57.15,56.68,56.78,31599.0
2016-12-02 09:50:00,56.79,56.91,56.72,56.91,17412.0,56.79,56.91,56.72,56.91,17412.0
2016-12-02 10:00:00,56.91,57.16,56.87,57.12,40522.0,56.91,57.16,56.87,57.12,40522.0
2016-12-02 10:10:00,57.11,57.11,56.88,57.06,28878.0,57.11,57.11,56.88,57.06,28878.0
2016-12-02 10:20:00,57.07,57.17,57.0,57.13,22992.0,57.07,57.17,57.0,57.13,22992.0
2016-12-02 10:30:00,57.11,57.29,57.08,57.23,17788.0,57.11,57.29,57.08,57.23,17788.0
2016-12-02 10:40:00,57.25,57.32,57.2,57.22,21900.0,57.25,57.32,57.2,57.22,21900.0
2016-12-02 10:50:00,57.21,57.34,57.21,57.34,19875.0,57.21,57.34,57.21,57.34,19875.0
2016-12-02 11:00:00,57.32,57.38,57.21,57.32,34891.0,57.32,57.38,57.21,57.32,34891.0
2016-12-02 11:10:00,57.3,57.33,57.16,57.25,17752.0,57.3,57.33,57.16,57.25,17752.0
2016-12-02 11:20:00,57.28,57.41,57.28,57.3,12908.0,57.28,57.41,57.28,57.3,12908.0
2016-12-02 11:30:00,57.29,57.34,57.17,57.17,13755.0,57.29,57.34,57.17,57.17,13755.0
2016-12-02 11:40:00,57.17,57.24,57.09,57.1,9300.0,57.17,57.24,57.09,57.1,9300.0
2016-12-02 11:50:00,57.1,57.28,57.1,57.18,16521.0,57.1,57.28,57.1,57.18,16521.0
2016-12-02 12:00:00,57.18,57.25,57.15,57.2,17938.0,57.18,57.25,57.15,57.2,17938.0
2016-12-02 12:10:00,57.2,57.25,57.17,57.2,16937.0,57.2,57.25,57.17,57.2,16937.0
2016-12-02 12:20:00,57.21,57.23,57.16,57.19,10701.0,57.21,57.23,57.16,57.19,10701.0
2016-12-02 12:30:00,57.18,57.18,57.05,57.05,11700.0,57.18,57.18,57.05,57.05,11700.0
2016-12-02 12:40:00,57.05,57.12,57.05,57.08,4800.0,57.05,57.12,57.05,57.08,4800.0
2016-12-02 12:50:00,57.08,57.17,57.08,57.11,9797.0,57.08,57.17,57.08,57.11,9797.0
2016-12-02 13:00:00,57.12,57.13,57.0,57.03,8900.0,57.12,57.13,57.0,57.03,8900.0
2016-12-02 13:10:00,57.04,57.05,56.91,56.98,7702.0,57.04,57.05,56.91,56.98,7702.0
2016-12-02 13:20:00,56.96,57.07,56.96,56.99,8996.0,56.96,57.07,56.96,56.99,8996.0
2016-12-02 13:30:00,56.98,57.08,56.97,57.07,9653.0,56.98,57.08,56.97,57.07,9653.0
2016-12-02 13:40:00,57.07,57.09,57.04,57.04,9501.0,57.07,57.09,57.04,57.04,9501.0
2016-12-02 13:50:00,57.04,57.11,57.04,57.07,11780.0,57.04,57.11,57.04,57.07,11780.0
2016-12-02 14:00:00,57.07,57.07,56.99,56.99,13337.0,57.07,57.07,56.99,56.99,13337.0
2016-12-02 14:10:00,56.98,57.08,56.94,57.06,10852.0,56.98,57.08,56.94,57.06,10852.0
2016-12-02 14:20:00,57.05,57.15,57.04,57.15,8431.0,57.05,57.15,57.04,57.15,8431.0
2016-12-02 14:30:00,57.14,57.14,57.04,57.08,10815.0,57.14,57.14,57.04,57.08,10815.0
2016-12-02 14:40:00,57.09,57.12,57.05,57.09,9146.0,57.09,57.12,57.05,57.09,9146.0
2016-12-02 14:50:00,57.09,57.19,57.08,57.17,16139.0,57.09,57.19,57.08,57.17,16139.0
2016-12-02 15:00:00,57.17,57.19,57.13,57.15,11449.0,57.17,57.19,57.13,57.15,11449.0
2016-12-02 15:10:00,57.15,57.16,57.1,57.16,18846.0,57.15,57.16,57.1,57.16,18846.0
2016-12-02 15:20:00,57.16,57.29,57.16,57.28,21365.0,57.16,57.29,57.16,57.28,21365.0
2016-12-02 15:30:00,57.29,57.32,57.22,57.22,21524.0,57.29,57.32,57.22,57.22,21524.0
2016-12-02 15:40:00,57.22,57.22,57.1,57.13,40021.0,57.22,57.22,57.1,57.13,40021.0
2016-12-02 15:50:00,57.13,57.14,57.08,57.11,77486.0,57.13,57.14,57.08,57.11,77486.0
2016-12-05 09:30:00,57.4,57.48,57.18,57.29,14474.0,57.4,57.48,57.18,57.29,14474.0
2016-12-05 09:40:00,57.33,57.6,57.32,57.39,19918.0,57.33,57.6,57.32,57.39,19918.0
2016-12-05 09:50:00,57.45,57.66,57.45,57.54,16524.0,57.45,57.66,57.45,57.54,16524.0
2016-12-05 10:00:00,57.57,57.66,57.48,57.54,40779.0,57.57,57.66,57.48,57.54,40779.0
2016-12-05 10:10:00,57.59,57.67,57.56,57.6,8361.0,57.59,57.67,57.56,57.6,8361.0
2016-12-05 10:20:00,57.58,57.6,57.42,57.42,12471.0,57.58,57.6,57.42,57.42,12471.0
2016-12-05 10:30:00,57.45,57.59,57.35,57.44,14695.0,57.45,57.59,57.35,57.44,14695.0
2016-12-05 10:40:00,57.43,57.43,57.3,57.41,32299.0,57.43,57.43,57.3,57.41,32299.0
2016-12-05 10:50:00,57.41,57.43,57.25,57.28,18317.0,57.41,57.43,57.25,57.28,18317.0
2016-12-05 11:00:00,57.3,57.38,57.25,57.29,15426.0,57.3,57.38,57.25,57.29,15426.0
2016-12-05 11:10:00,57.3,57.37,57.27,57.3,12600.0,57.3,57.37,57.27,57.3,12600.0
2016-12-05 11:20:00,57.3,57.34,57.25,57.28,14601.0,57.3,57.34,57.25,57.28,14601.0
2016-12-05 11:30:00,57.29,57.36,57.24,57.34,15872.0,57.29,57.36,57.24,57.34,15872.0
2016-12-05 11:40:00,57.33,57.39,57.26,57.38,8222.0,57.33,57.39,57.26,57.38,8222.0
2016-12-05 11:50:00,57.38,57.48,57.36,57.41,20924.0,57.38,57.48,57.36,57.41,20924.0
2016-12-05 12:00:00,57.4,57.49,57.39,57.46,11700.0,57.4,57.49,57.39,57.46,11700.0
2016-12-05 12:10:00,57.48,57.55,57.43,57.51,19118.0,57.48,57.55,57.43,57.51,19118.0
2016-12-05 12:20:00,57.48,57.49,57.37,57.42,9696.0,57.48,57.49,57.37,57.42,9696.0
2016-12-05 12:30:00,57.43,57.45,57.31,57.31,14972.0,57.43,57.45,57.31,57.31,14972.0
2016-12-05 12:40:00,57.32,57.4,57.31,57.34,34049.0,57.32,57.4,57.31,57.34,34049.0
2016-12-05 12:50:00,57.35,57.4,57.33,57.4,21286.0,57.35,57.4,57.33,57.4,21286.0
2016-12-05 13:00:00,57.42,57.42,57.38,57.4,7498.0,57.42,57.42,57.38,57.4,7498.0
2016-12-05 13:10:00,57.4,57.41,57.37,57.4,19780.0,57.4,57.41,57.37,57.4,19780.0
2016-12-05 13:20:00,57.4,57.4,57.35,57.36,10622.0,57.4,57.4,57.35,57.36,10622.0
2016-12-05 13:30:00,57.36,57.41,57.3,57.36,9300.0,57.36,57.41,57.3,57.36,9300.0
2016-12-05 13:40:00,57.35,57.37,57.33,57.37,6300.0,57.35,57.37,57.33,57.37,6300.0
2016-12-05 13:50:00,57.36,57.38,57.31,57.37,6100.0,57.36,57.38,57.31,57.37,6100.0
2016-12-05 14:00:00,57.4,57.41,57.34,57.4,8122.0,57.4,57.41,57.34,57.4,8122.0
2016-12-05 14:10:00,57.4,57.42,57.34,57.36,15437.0,57.4,57.42,57.34,57.36,15437.0
2016-12-05 14:20:00,57.35,57.39,57.35,57.37,10280.0,57.35,57.39,57.35,57.37,10280.0
2016-12-05 14:30:00,57.37,57.4,57.35,57.37,54112.0,57.37,57.4,57.35,57.37,54112.0
2016-12-05 14:40:00,57.37,57.43,57.37,57.43,57322.0,57.37,57.43,57.37,57.43,57322.0
2016-12-05 14:50:00,57.43,57.45,57.39,57.4,23052.0,57.43,57.45,57.39,57.4,23052.0
2016-12-05 15:00:00,57.39,57.4,57.33,57.39,7936.0,57.39,57.4,57.33,57.39,7936.0
2016-12-05 15:10:00,57.39,57.39,57.32,57.33,11421.0,57.39,57.39,57.32,57.33,11421.0
2016-12-05 15:20:00,57.32,57.34,57.3,57.33,10612.0,57.32,57.34,57.3,57.33,10612.0
2016-12-05 15:30:00,57.32,57.33,57.3,57.32,34143.0,57.32,57.33,57.3,57.32,34143.0
2016-12-05 15:40:00,57.33,57.37,57.31,57.37,113642.0,57.33,57.37,57.31,57.37,113642.0
2016-12-05 15:50:00,57.37,57.48,57.36,57.42,130109.0,57.37,57.48,57.36,57.42,130109.0
2016-12-06 09:30:00,57.98,58.68,57.9,58.07,96189.0,57.98,58.68,57.9,58.07,96189.0
2016-12-06 09:40:00,58.1,58.29,58.03,58.29,37321.0,58.1,58.29,58.03,58.29,37321.0
2016-12-06 09:50:00,58.33,58.41,58.24,58.36,39936.0,58.33,58.41,58.24,58.36,39936.0
2016-12-06 10:00:00,58.36,58.68,58.36,58.61,23761.0,58.36,58.68,58.36,58.61,23761.0
2016-12-06 10:10:00,58.58,58.59,58.36,58.48,18992.0,58.58,58.59,58.36,58.48,18992.0
2016-12-06 10:20:00,58.5,58.58,58.33,58.33,43002.0,58.5,58.58,58.33,58.33,43002.0
2016-12-06 10:30:00,58.34,58.42,58.3,58.3,20013.0,58.34,58.42,58.3,58.3,20013.0
2016-12-06 10:40:00,58.3,58.35,58.22,58.29,14419.0,58.3,58.35,58.22,58.29,14419.0
2016-12-06 10:50:00,58.3,58.33,58.23,58.33,20192.0,58.3,58.33,58.23,58.33,20192.0
2016-12-06 11:00:00,58.33,58.38,58.28,58.34,12600.0,58.33,58.38,58.28,58.34,12600.0
2016-12-06 11:10:00,58.34,58.39,58.28,58.28,24340.0,58.34,58.39,58.28,58.28,24340.0
2016-12-06 11:20:00,58.25,58.32,58.22,58.26,11920.0,58.25,58.32,58.22,58.26,11920.0
2016-12-06 11:30:00,58.27,58.3,58.14,58.17,17205.0,58.27,58.3,58.14,58.17,17205.0
2016-12-06 11:40:00,58.18,58.2,58.07,58.09,16362.0,58.18,58.2,58.07,58.09,16362.0
2016-12-06 11:50:00,58.07,58.24,58.06,58.2,8947.0,58.07,58.24,58.06,58.2,8947.0
2016-12-06 12:00:00,58.2,58.31,58.18,58.26,6900.0,58.2,58.31,58.18,58.26,6900.0
2016-12-06 12:10:00,58.27,58.36,58.27,58.3,11038.0,58.27,58.36,58.27,58.3,11038.0
2016-12-06 12:20:00,58.3,58.31,58.22,58.22,8098.0,58.3,58.31,58.22,58.22,8098.0
2016-12-06 12:30:00,58.21,58.22,58.16,58.17,9439.0,58.21,58.22,58.16,58.17,9439.0
2016-12-06 12:40:00,58.16,58.16,58.06,58.06,6316.0,58.16,58.16,58.06,58.06,6316.0
2016-12-06 12:50:00,58.06,58.09,58.0,58.04,9662.0,58.06,58.09,58.0,58.04,9662.0
2016-12-06 13:00:00,58.05,58.09,58.02,58.06,12100.0,58.05,58.09,58.02,58.06,12100.0
2016-12-06 13:10:00,58.05,58.12,58.04,58.05,22726.0,58.05,58.12,58.04,58.05,22726.0
2016-12-06 13:20:00,58.05,58.09,58.02,58.04,7942.0,58.05,58.09,58.02,58.04,7942.0
2016-12-06 13:30:00,58.03,58.07,57.92,57.94,12800.0,58.03,58.07,57.92,57.94,12800.0
2016-12-06 13:40:00,57.91,58.08,57.91,58.02,13187.0,57.91,58.08,57.91,58.02,13187.0
2016-12-06 13:50:00,58.0,58.05,57.99,57.99,8500.0,58.0,58.05,57.99,57.99,8500.0
2016-12-06 14:00:00,58.0,58.01,57.95,57.97,27502.0,58.0,58.01,57.95,57.97,27502.0
2016-12-06 14:10:00,57.96,57.97,57.88,57.88,12077.0,57.96,57.97,57.88,57.88,12077.0
2016-12-06 14:20:00,57.91,57.96,57.9,57.93,11871.0,57.91,57.96,57.9,57.93,11871.0
2016-12-06 14:30:00,57.93,58.0,57.92,57.98,9458.0,57.93,58.0,57.92,57.98,9458.0
2016-12-06 14:40:00,57.98,58.01,57.96,58.01,24580.0,57.98,58.01,57.96,58.01,24580.0
2016-12-06 14:50:00,57.99,58.08,57.98,58.07,21972.0,57.99,58.08,57.98,58.07,21972.0
2016-12-06 15:00:00,58.07,58.13,58.05,58.13,18701.0,58.07,58.13,58.05,58.13,18701.0
2016-12-06 15:10:00,58.12,58.13,58.04,58.06,22197.0,58.12,58.13,58.04,58.06,22197.0
2016-12-06 15:20:00,58.07,58.07,58.0,58.06,21859.0,58.07,58.07,58.0,58.06,21859.0
2016-12-06 15:30:00,58.06,58.15,58.04,58.13,29744.0,58.06,58.15,58.04,58.13,29744.0
2016-12-06 15:40:00,58.13,58.14,58.03,58.05,28411.0,58.13,58.14,58.03,58.05,28411.0
2016-12-06 15:50:00,58.05,58.15,57.99,58.0,203821.0,58.05,58.15,57.99,58.0,203821.0
2016-12-07 09:30:00,57.87,58.31,57.8,58.13,40391.0,57.87,58.31,57.8,58.13,40391.0
2016-12-07 09:40:00,58.12,58.2,57.94,57.98,21854.0,58.12,58.2,57.94,57.98,21854.0
2016-12-07 09:50:00,57.98,57.99,57.81,57.89,7026.0,57.98,57.99,57.81,57.89,7026.0
2016-12-07 10:00:00,57.94,58.05,57.84,58.05,11135.0,57.94,58.05,57.84,58.05,11135.0
2016-12-07 10:10:00,58.07,58.17,58.01,58.06,9845.0,58.07,58.17,58.01,58.06,9845.0
2016-12-07 10:20:00,58.08,58.13,58.05,58.12,5816.0,58.08,58.13,58.05,58.12,5816.0
2016-12-07 10:30:00,58.13,58.19,58.05,58.09,12954.0,58.13,58.19,58.05,58.09,12954.0
2016-12-07 10:40:00,58.12,58.21,58.09,58.17,9706.0,58.12,58.21,58.09,58.17,9706.0
2016-12-07 10:50:00,58.19,58.26,58.19,58.2,7608.0,58.19,58.26,58.19,58.2,7608.0
2016-12-07 11:00:00,58.2,58.36,58.18,58.35,26498.0,58.2,58.36,58.18,58.35,26498.0
2016-12-07 11:10:00,58.36,58.47,58.32,58.47,30906.0,58.36,58.47,58.32,58.47,30906.0
2016-12-07 11:20:00,58.45,58.51,58.32,58.47,11475.0,58.45,58.51,58.32,58.47,11475.0
2016-12-07 11:30:00,58.45,58.56,58.43,58.56,13600.0,58.45,58.56,58.43,58.56,13600.0
2016-12-07 11:40:00,58.56,58.59,58.46,58.58,12776.0,58.56,58.59,58.46,58.58,12776.0
2016-12-07 11:50:00,58.59,58.72,58.55,58.72,16095.0,58.59,58.72,58.55,58.72,16095.0
2016-12-07 12:00:00,58.68,58.75,58.66,58.66,8507.0,58.68,58.75,58.66,58.66,8507.0
2016-12-07 12:10:00,58.68,58.8,58.67,58.78,6885.0,58.68,58.8,58.67,58.78,6885.0
2016-12-07 12:20:00,58.8,58.8,58.72,58.76,14397.0,58.8,58.8,58.72,58.76,14397.0
2016-12-07 12:30:00,58.74,58.74,58.65,58.68,9265.0,58.74,58.74,58.65,58.68,9265.0
2016-12-07 12:40:00,58.68,58.7,58.64,58.68,10300.0,58.68,58.7,58.64,58.68,10300.0
2016-12-07 12:50:00,58.66,58.8,58.66,58.79,13789.0,58.66,58.8,58.66,58.79,13789.0
2016-12-07 13:00:00,58.79,58.81,58.72,58.74,12438.0,58.79,58.81,58.72,58.74,12438.0
2016-12-07 13:10:00,58.73,58.77,58.68,58.7,25962.0,58.73,58.77,58.68,58.7,25962.0
2016-12-07 13:20:00,58.71,58.79,58.71,58.72,7200.0,58.71,58.79,58.71,58.72,7200.0
2016-12-07 13:30:00,58.71,58.73,58.68,58.71,9125.0,58.71,58.73,58.68,58.71,9125.0
2016-12-07 13:40:00,58.71,58.74,58.63,58.68,9300.0,58.71,58.74,58.63,58.68,9300.0
2016-12-07 13:50:00,58.68,58.73,58.6,58.73,15879.0,58.68,58.73,58.6,58.73,15879.0
2016-12-07 14:00:00,58.73,58.73,58.67,58.7,6366.0,58.73,58.73,58.67,58.7,6366.0
2016-12-07 14:10:00,58.71,58.91,58.71,58.87,23119.0,58.71,58.91,58.71,58.87,23119.0
2016-12-07 14:20:00,58.86,58.95,58.76,58.79,15930.0,58.86,58.95,58.76,58.79,15930.0
2016-12-07 14:30:00,58.76,58.83,58.76,58.83,6145.0,58.76,58.83,58.76,58.83,6145.0
2016-12-07 14:40:00,58.81,58.88,58.8,58.88,8622.0,58.81,58.88,58.8,58.88,8622.0
2016-12-07 14:50:00,58.88,58.92,58.83,58.9,8658.0,58.88,58.92,58.83,58.9,8658.0
2016-12-07 15:00:00,58.89,58.96,58.87,58.91,11762.0,58.89,58.96,58.87,58.91,11762.0
2016-12-07 15:10:00,58.92,58.95,58.9,58.95,11741.0,58.92,58.95,58.9,58.95,11741.0
2016-12-07 15:20:00,58.95,59.05,58.94,59.0,15783.0,58.95,59.05,58.94,59.0,15783.0
2016-12-07 15:30:00,58.98,59.03,58.95,58.98,25544.0,58.98,59.03,58.95,58.98,25544.0
2016-12-07 15:40:00,59.0,59.03,58.9,58.91,27336.0,59.0,59.03,58.9,58.91,27336.0
2016-12-07 15:50:00,58.92,58.94,58.85,58.93,83269.0,58.92,58.94,58.85,58.93,83269.0
2016-12-08 09:30:00,59.03,59.3,58.82,59.06,16689.0,59.03,59.3,58.82,59.06,16689.0
2016-12-08 09:40:00,59.05,59.05,58.83,59.0,15512.0,59.05,59.05,58.83,59.0,15512.0
2016-12-08 09:50:00,59.03,59.18,58.92,58.93,9746.0,59.03,59.18,58.92,58.93,9746.0
2016-12-08 10:00:00,58.89,59.0,58.82,59.0,12334.0,58.89,59.0,58.82,59.0,12334.0
2016-12-08 10:10:00,59.0,59.01,58.89,58.94,6200.0,59.0,59.01,58.89,58.94,6200.0
2016-12-08 10:20:00,58.96,59.02,58.89,58.99,6659.0,58.96,59.02,58.89,58.99,6659.0
2016-12-08 10:30:00,58.98,59.14,58.98,59.07,7200.0,58.98,59.14,58.98,59.07,7200.0
2016-12-08 10:40:00,59.04,59.14,59.02,59.14,10682.0,59.04,59.14,59.02,59.14,10682.0
2016-12-08 10:50:00,59.14,59.17,59.1,59.11,6800.0,59.14,59.17,59.1,59.11,6800.0
2016-12-08 11:00:00,59.13,59.22,59.09,59.19,9114.0,59.13,59.22,59.09,59.19,9114.0
2016-12-08 11:10:00,59.19,59.25,59.18,59.24,13801.0,59.19,59.25,59.18,59.24,13801.0
2016-12-08 11:20:00,59.25,59.28,59.22,59.25,14281.0,59.25,59.28,59.22,59.25,14281.0
2016-12-08 11:30:00,59.24,59.26,59.14,59.18,19760.0,59.24,59.26,59.14,59.18,19760.0
2016-12-08 11:40:00,59.19,59.24,59.18,59.22,6264.0,59.19,59.24,59.18,59.22,6264.0
2016-12-08 11:50:00,59.21,59.23,59.17,59.22,9181.0,59.21,59.23,59.17,59.22,9181.0
2016-12-08 12:00:00,59.24,59.34,59.23,59.33,12248.0,59.24,59.34,59.23,59.33,12248.0
2016-12-08 12:10:00,59.32,59.32,59.26,59.32,3914.0,59.32,59.32,59.26,59.32,3914.0
2016-12-08 12:20:00,59.31,59.41,59.3,59.38,10980.0,59.31,59.41,59.3,59.38,10980.0
2016-12-08 12:30:00,59.34,59.48,59.34,59.44,5970.0,59.34,59.48,59.34,59.44,5970.0
2016-12-08 12:40:00,59.45,59.52,59.45,59.52,5200.0,59.45,59.52,59.45,59.52,5200.0
2016-12-08 12:50:00,59.54,59.54,59.44,59.44,7247.0,59.54,59.54,59.44,59.44,7247.0
2016-12-08 13:00:00,59.44,59.45,59.35,59.36,11960.0,59.44,59.45,59.35,59.36,11960.0
2016-12-08 13:10:00,59.37,59.41,59.35,59.38,8649.0,59.37,59.41,59.35,59.38,8649.0
2016-12-08 13:20:00,59.4,59.42,59.39,59.41,9105.0,59.4,59.42,59.39,59.41,9105.0
2016-12-08 13:30:00,59.41,59.44,59.36,59.44,16755.0,59.41,59.44,59.36,59.44,16755.0
2016-12-08 13:40:00,59.44,59.44,59.34,59.41,10991.0,59.44,59.44,59.34,59.41,10991.0
2016-12-08 13:50:00,59.4,59.43,59.38,59.42,9611.0,59.4,59.43,59.38,59.42,9611.0
2016-12-08 14:00:00,59.42,59.45,59.34,59.34,10321.0,59.42,59.45,59.34,59.34,10321.0
2016-12-08 14:10:00,59.36,59.36,59.26,59.3,11816.0,59.36,59.36,59.26,59.3,11816.0
2016-12-08 14:20:00,59.29,59.33,59.24,59.32,16176.0,59.29,59.33,59.24,59.32,16176.0
2016-12-08 14:30:00,59.33,59.35,59.24,59.28,9416.0,59.33,59.35,59.24,59.28,9416.0
2016-12-08 14:40:00,59.28,59.28,59.2,59.21,7305.0,59.28,59.28,59.2,59.21,7305.0
2016-12-08 14:50:00,59.22,59.3,59.2,59.29,8740.0,59.22,59.3,59.2,59.29,8740.0
2016-12-08 15:00:00,59.3,59.37,59.28,59.36,16248.0,59.3,59.37,59.28,59.36,16248.0
2016-12-08 15:10:00,59.37,59.38,59.32,59.35,20271.0,59.37,59.38,59.32,59.35,20271.0
2016-12-08 15:20:00,59.34,59.35,59.29,59.33,15112.0,59.34,59.35,59.29,59.33,15112.0
2016-12-08 15:30:00,59.33,59.39,59.31,59.37,35730.0,59.33,59.39,59.31,59.37,35730.0
2016-12-08 15:40:00,59.37,59.47,59.3,59.31,33913.0,59.37,59.47,59.3,59.31,33913.0
2016-12-08 15:50:00,59.31,59.4,59.26,59.31,175419.0,59.31,59.4,59.26,59.31,175419.0
2016-12-09 09:30:00,59.3,59.42,59.0,59.29,34386.0,59.3,59.42,59.0,59.29,34386.0
2016-12-09 09:40:00,59.27,59.38,59.21,59.34,44811.0,59.27,59.38,59.21,59.34,44811.0
2016-12-09 09:50:00,59.33,59.41,59.21,59.25,35625.0,59.33,59.41,59.21,59.25,35625.0
2016-12-09 10:00:00,59.12,59.28,59.12,59.15,15161.0,59.12,59.28,59.12,59.15,15161.0
2016-12-09 10:10:00,59.12,59.28,59.12,59.18,18384.0,59.12,59.28,59.12,59.18,18384.0
2016-12-09 10:20:00,59.14,59.33,59.13,59.15,17966.0,59.14,59.33,59.13,59.15,17966.0
2016-12-09 10:30:00,59.16,59.3,59.16,59.28,12212.0,59.16,59.3,59.16,59.28,12212.0
2016-12-09 10:40:00,59.29,59.32,59.22,59.28,11459.0,59.29,59.32,59.22,59.28,11459.0
2016-12-09 10:50:00,59.28,59.32,59.16,59.19,13698.0,59.28,59.32,59.16,59.19,13698.0
2016-12-09 11:00:00,59.19,59.23,59.17,59.17,10384.0,59.19,59.23,59.17,59.17,10384.0
2016-12-09 11:10:00,59.18,59.22,59.15,59.19,9731.0,59.18,59.22,59.15,59.19,9731.0
2016-12-09 11:20:00,59.18,59.19,59.13,59.19,19182.0,59.18,59.19,59.13,59.19,19182.0
2016-12-09 11:30:00,59.16,59.17,59.08,59.11,18763.0,59.16,59.17,59.08,59.11,18763.0
2016-12-09 11:40:00,59.1,59.14,59.02,59.12,17483.0,59.1,59.14,59.02,59.12,17483.0
2016-12-09 11:50:00,59.12,59.15,59.07,59.07,16419.0,59.12,59.15,59.07,59.07,16419.0
2016-12-09 12:00:00,59.08,59.13,59.06,59.11,19172.0,59.08,59.13,59.06,59.11,19172.0
2016-12-09 12:10:00,59.1,59.12,58.94,58.94,10600.0,59.1,59.12,58.94,58.94,10600.0
2016-12-09 12:20:00,58.96,58.96,58.91,58.94,7432.0,58.96,58.96,58.91,58.94,7432.0
2016-12-09 12:30:00,58.94,58.99,58.9,58.99,9594.0,58.94,58.99,58.9,58.99,9594.0
2016-12-09 12:40:00,58.99,58.99,58.92,58.94,9401.0,58.99,58.99,58.92,58.94,9401.0
2016-12-09 12:50:00,58.93,58.96,58.9,58.91,15744.0,58.93,58.96,58.9,58.91,15744.0
2016-12-09 13:00:00,58.91,58.96,58.91,58.92,6645.0,58.91,58.96,58.91,58.92,6645.0
2016-12-09 13:10:00,58.92,58.97,58.88,58.89,12461.0,58.92,58.97,58.88,58.89,12461.0
2016-12-09 13:20:00,58.9,58.91,58.85,58.87,11515.0,58.9,58.91,58.85,58.87,11515.0
2016-12-09 13:30:00,58.87,58.91,58.85,58.88,15608.0,58.87,58.91,58.85,58.88,15608.0
2016-12-09 13:40:00,58.89,58.94,58.87,58.93,6615.0,58.89,58.94,58.87,58.93,6615.0
2016-12-09 13:50:00,58.92,59.0,58.91,59.0,7696.0,58.92,59.0,58.91,59.0,7696.0
2016-12-09 14:00:00,58.99,59.05,58.98,59.03,8554.0,58.99,59.05,58.98,59.03,8554.0
2016-12-09 14:10:00,59.02,59.08,59.01,59.04,12527.0,59.02,59.08,59.01,59.04,12527.0
2016-12-09 14:20:00,59.03,59.08,58.85,58.89,18972.0,59.03,59.08,58.85,58.89,18972.0
2016-12-09 14:30:00,58.9,58.99,58.9,58.96,7902.0,58.9,58.99,58.9,58.96,7902.0
2016-12-09 14:40:00,58.96,59.03,58.96,59.0,7901.0,58.96,59.03,58.96,59.0,7901.0
2016-12-09 14:50:00,59.03,59.03,59.0,59.02,8540.0,59.03,59.03,59.0,59.02,8540.0
2016-12-09 15:00:00,59.02,59.04,59.0,59.04,11104.0,59.02,59.04,59.0,59.04,11104.0
2016-12-09 15:10:00,59.04,59.04,59.01,59.03,12735.0,59.04,59.04,59.01,59.03,12735.0
2016-12-09 15:20:00,59.03,59.06,59.01,59.04,11876.0,59.03,59.06,59.01,59.04,11876.0
2016-12-09 15:30:00,59.02,59.03,58.92,58.98,22704.0,59.02,59.03,58.92,58.98,22704.0
2016-12-09 15:40:00,58.98,59.01,58.94,58.95,24051.0,58.98,59.01,58.94,58.95,24051.0
2016-12-09 15:50:00,58.95,58.95,58.87,58.9,104497.0,58.95,58.95,58.87,58.9,104497.0
2016-12-12 09:30:00,58.6,58.9,58.57,58.76,17343.0,58.6,58.9,58.57,58.76,17343.0
2016-12-12 09:40:00,58.77,58.93,58.75,58.93,9583.0,58.77,58.93,58.75,58.93,9583.0
2016-12-12 09:50:00,58.94,59.09,58.88,59.05,54530.0,58.94,59.09,58.88,59.05,54530.0
2016-12-12 10:00:00,59.08,59.22,59.08,59.2,20898.0,59.08,59.22,59.08,59.2,20898.0
2016-12-12 10:10:00,59.2,59.2,59.04,59.11,8822.0,59.2,59.2,59.04,59.11,8822.0
2016-12-12 10:20:00,59.12,59.27,59.12,59.2,27990.0,59.12,59.27,59.12,59.2,27990.0
2016-12-12 10:30:00,59.22,59.44,59.22,59.4,28680.0,59.22,59.44,59.22,59.4,28680.0
2016-12-12 10:40:00,59.4,59.48,59.37,59.46,16543.0,59.4,59.48,59.37,59.46,16543.0
2016-12-12 10:50:00,59.46,59.53,59.44,59.53,12712.0,59.46,59.53,59.44,59.53,12712.0
2016-12-12 11:00:00,59.51,59.6,59.5,59.6,14297.0,59.51,59.6,59.5,59.6,14297.0
2016-12-12 11:10:00,59.61,59.71,59.6,59.66,17153.0,59.61,59.71,59.6,59.66,17153.0
2016-12-12 11:20:00,59.65,59.71,59.57,59.6,19125.0,59.65,59.71,59.57,59.6,19125.0
2016-12-12 11:30:00,59.6,59.63,59.54,59.54,10505.0,59.6,59.63,59.54,59.54,10505.0
2016-12-12 11:40:00,59.53,59.57,59.51,59.57,13254.0,59.53,59.57,59.51,59.57,13254.0
2016-12-12 11:50:00,59.56,59.58,59.44,59.44,9049.0,59.56,59.58,59.44,59.44,9049.0
2016-12-12 12:00:00,59.43,59.43,59.34,59.34,20379.0,59.43,59.43,59.34,59.34,20379.0
2016-12-12 12:10:00,59.36,59.46,59.36,59.46,3934.0,59.36,59.46,59.36,59.46,3934.0
2016-12-12 12:20:00,59.46,59.46,59.37,59.4,9480.0,59.46,59.46,59.37,59.4,9480.0
2016-12-12 12:30:00,59.4,59.49,59.4,59.48,15009.0,59.4,59.49,59.4,59.48,15009.0
2016-12-12 12:40:00,59.47,59.53,59.47,59.52,4522.0,59.47,59.53,59.47,59.52,4522.0
2016-12-12 12:50:00,59.54,59.55,59.45,59.52,8252.0,59.54,59.55,59.45,59.52,8252.0
2016-12-12 13:00:00,59.53,59.59,59.49,59.57,16022.0,59.53,59.59,59.49,59.57,16022.0
2016-12-12 13:10:00,59.56,59.69,59.56,59.67,14544.0,59.56,59.69,59.56,59.67,14544.0
2016-12-12 13:20:00,59.67,59.7,59.64,59.66,8342.0,59.67,59.7,59.64,59.66,8342.0
2016-12-12 13:30:00,59.65,59.65,59.55,59.55,11169.0,59.65,59.65,59.55,59.55,11169.0
2016-12-12 13:40:00,59.55,59.61,59.54,59.56,9527.0,59.55,59.61,59.54,59.56,9527.0
2016-12-12 13:50:00,59.57,59.61,59.5,59.54,14758.0,59.57,59.61,59.5,59.54,14758.0
2016-12-12 14:00:00,59.55,59.59,59.51,59.58,22750.0,59.55,59.59,59.51,59.58,22750.0
2016-12-12 14:10:00,59.58,59.64,59.56,59.58,14225.0,59.58,59.64,59.56,59.58,14225.0
2016-12-12 14:20:00,59.58,59.6,59.55,59.56,16135.0,59.58,59.6,59.55,59.56,16135.0
2016-12-12 14:30:00,59.59,59.59,59.51,59.56,13054.0,59.59,59.59,59.51,59.56,13054.0
2016-12-12 14:40:00,59.57,59.67,59.55,59.62,26500.0,59.57,59.67,59.55,59.62,26500.0
2016-12-12 14:50:00,59.62,59.66,59.56,59.63,11684.0,59.62,59.66,59.56,59.63,11684.0
2016-12-12 15:00:00,59.63,59.71,59.6,59.7,30504.0,59.63,59.71,59.6,59.7,30504.0
2016-12-12 15:10:00,59.7,59.8,59.7,59.76,16200.0,59.7,59.8,59.7,59.76,16200.0
2016-12-12 15:20:00,59.76,59.85,59.76,59.83,23273.0,59.76,59.85,59.76,59.83,23273.0
2016-12-12 15:30:00,59.82,59.85,59.77,59.84,35600.0,59.82,59.85,59.77,59.84,35600.0
2016-12-12 15:40:00,59.84,59.87,59.8,59.8,34570.0,59.84,59.87,59.8,59.8,34570.0
2016-12-12 15:50:00,59.8,59.94,59.8,59.92,89461.0,59.8,59.94,59.8,59.92,89461.0
2016-12-13 09:30:00,60.19,60.59,59.91,60.38,39578.0,60.19,60.59,59.91,60.38,39578.0
2016-12-13 09:40:00,60.4,60.48,60.26,60.29,18416.0,60.4,60.48,60.26,60.29,18416.0
2016-12-13 09:50:00,60.31,60.44,60.29,60.39,26956.0,60.31,60.44,60.29,60.39,26956.0
2016-12-13 10:00:00,60.33,60.42,60.31,60.41,12843.0,60.33,60.42,60.31,60.41,12843.0
2016-12-13 10:10:00,60.41,60.65,60.41,60.53,35015.0,60.41,60.65,60.41,60.53,35015.0
2016-12-13 10:20:00,60.53,60.68,60.53,60.59,27681.0,60.53,60.68,60.53,60.59,27681.0
2016-12-13 10:30:00,60.57,60.62,60.44,60.48,15461.0,60.57,60.62,60.44,60.48,15461.0
2016-12-13 10:40:00,60.49,60.6,60.47,60.6,14249.0,60.49,60.6,60.47,60.6,14249.0
2016-12-13 10:50:00,60.58,60.8,60.54,60.73,12337.0,60.58,60.8,60.54,60.73,12337.0
2016-12-13 11:00:00,60.72,60.72,60.53,60.54,13432.0,60.72,60.72,60.53,60.54,13432.0
2016-12-13 11:10:00,60.56,60.59,60.41,60.46,12731.0,60.56,60.59,60.41,60.46,12731.0
2016-12-13 11:20:00,60.46,60.56,60.46,60.55,12800.0,60.46,60.56,60.46,60.55,12800.0
2016-12-13 11:30:00,60.56,60.61,60.52,60.59,18853.0,60.56,60.61,60.52,60.59,18853.0
2016-12-13 11:40:00,60.58,60.68,60.55,60.68,9391.0,60.58,60.68,60.55,60.68,9391.0
2016-12-13 11:50:00,60.67,60.68,60.56,60.56,16515.0,60.67,60.68,60.56,60.56,16515.0
2016-12-13 12:00:00,60.55,60.61,60.49,60.5,17491.0,60.55,60.61,60.49,60.5,17491.0
2016-12-13 12:10:00,60.49,60.58,60.49,60.5,12198.0,60.49,60.58,60.49,60.5,12198.0
2016-12-13 12:20:00,60.5,60.66,60.49,60.5,26659.0,60.5,60.66,60.49,60.5,26659.0
2016-12-13 12:30:00,60.53,60.59,60.51,60.55,7869.0,60.53,60.59,60.51,60.55,7869.0
2016-12-13 12:40:00,60.55,60.6,60.51,60.6,7022.0,60.55,60.6,60.51,60.6,7022.0
2016-12-13 12:50:00,60.57,60.57,60.49,60.49,8900.0,60.57,60.57,60.49,60.49,8900.0
2016-12-13 13:00:00,60.48,60.58,60.48,60.56,6032.0,60.48,60.58,60.48,60.56,6032.0
2016-12-13 13:10:00,60.54,60.6,60.51,60.6,10795.0,60.54,60.6,60.51,60.6,10795.0
2016-12-13 13:20:00,60.6,60.62,60.57,60.62,7418.0,60.6,60.62,60.57,60.62,7418.0
2016-12-13 13:30:00,60.63,60.64,60.58,60.59,8115.0,60.63,60.64,60.58,60.59,8115.0
2016-12-13 13:40:00,60.59,60.62,60.55,60.55,11680.0,60.59,60.62,60.55,60.55,11680.0
2016-12-13 13:50:00,60.56,60.6,60.52,60.58,9852.0,60.56,60.6,60.52,60.58,9852.0
2016-12-13 14:00:00,60.58,60.59,60.54,60.54,11803.0,60.58,60.59,60.54,60.54,11803.0
2016-12-13 14:10:00,60.53,60.57,60.48,60.5,10405.0,60.53,60.57,60.48,60.5,10405.0
2016-12-13 14:20:00,60.49,60.49,60.38,60.38,6816.0,60.49,60.49,60.38,60.38,6816.0
2016-12-13 14:30:00,60.38,60.41,60.31,60.38,21434.0,60.38,60.41,60.31,60.38,21434.0
2016-12-13 14:40:00,60.37,60.42,60.36,60.42,11975.0,60.37,60.42,60.36,60.42,11975.0
2016-12-13 14:50:00,60.42,60.5,60.42,60.49,13609.0,60.42,60.5,60.42,60.49,13609.0
2016-12-13 15:00:00,60.49,60.49,60.4,60.44,19387.0,60.49,60.49,60.4,60.44,19387.0
2016-12-13 15:10:00,60.43,60.48,60.39,60.45,23249.0,60.43,60.48,60.39,60.45,23249.0
2016-12-13 15:20:00,60.45,60.5,60.45,60.46,17182.0,60.45,60.5,60.45,60.46,17182.0
2016-12-13 15:30:00,60.47,60.51,60.43,60.44,24820.0,60.47,60.51,60.43,60.44,24820.0
2016-12-13 15:40:00,60.44,60.49,60.39,60.4,31847.0,60.44,60.49,60.39,60.4,31847.0
2016-12-13 15:50:00,60.41,60.41,60.26,60.28,117603.0,60.41,60.41,60.26,60.28,117603.0
2016-12-14 09:30:00,60.35,60.72,60.35,60.53,10145.0,60.35,60.72,60.35,60.53,10145.0
2016-12-14 09:40:00,60.5,60.52,60.23,60.23,7013.0,60.5,60.52,60.23,60.23,7013.0
2016-12-14 09:50:00,60.26,60.55,60.26,60.44,37900.0,60.26,60.55,60.26,60.44,37900.0
2016-12-14 10:00:00,60.44,60.5,60.36,60.36,16122.0,60.44,60.5,60.36,60.36,16122.0
2016-12-14 10:10:00,60.34,60.42,60.24,60.39,7400.0,60.34,60.42,60.24,60.39,7400.0
2016-12-14 10:20:00,60.36,60.54,60.35,60.49,9292.0,60.36,60.54,60.35,60.49,9292.0
2016-12-14 10:30:00,60.47,60.55,60.4,60.45,10243.0,60.47,60.55,60.4,60.45,10243.0
2016-12-14 10:40:00,60.5,60.57,60.5,60.54,6100.0,60.5,60.57,60.5,60.54,6100.0
2016-12-14 10:50:00,60.55,60.57,60.46,60.49,8800.0,60.55,60.57,60.46,60.49,8800.0
2016-12-14 11:00:00,60.49,60.54,60.35,60.35,13498.0,60.49,60.54,60.35,60.35,13498.0
2016-12-14 11:10:00,60.33,60.43,60.32,60.39,11600.0,60.33,60.43,60.32,60.39,11600.0
2016-12-14 11:20:00,60.39,60.56,60.38,60.48,7110.0,60.39,60.56,60.38,60.48,7110.0
2016-12-14 11:30:00,60.48,60.51,60.41,60.51,8150.0,60.48,60.51,60.41,60.51,8150.0
2016-12-14 11:40:00,60.49,60.49,60.36,60.43,4100.0,60.49,60.49,60.36,60.43,4100.0
2016-12-14 11:50:00,60.39,60.41,60.34,60.38,5700.0,60.39,60.41,60.34,60.38,5700.0
2016-12-14 12:00:00,60.4,60.44,60.31,60.33,8582.0,60.4,60.44,60.31,60.33,8582.0
2016-12-14 12:10:00,60.32,60.36,60.28,60.33,10285.0,60.32,60.36,60.28,60.33,10285.0
2016-12-14 12:20:00,60.32,60.39,60.31,60.36,6495.0,60.32,60.39,60.31,60.36,6495.0
2016-12-14 12:30:00,60.36,60.39,60.36,60.38,4815.0,60.36,60.39,60.36,60.38,4815.0
2016-12-14 12:40:00,60.39,60.41,60.35,60.41,5100.0,60.39,60.41,60.35,60.41,5100.0
2016-12-14 12:50:00,60.39,60.41,60.35,60.4,6984.0,60.39,60.41,60.35,60.4,6984.0
2016-12-14 13:00:00,60.41,60.43,60.37,60.39,7700.0,60.41,60.43,60.37,60.39,7700.0
2016-12-14 13:10:00,60.37,60.39,60.3,60.3,7575.0,60.37,60.39,60.3,60.3,7575.0
2016-12-14 13:20:00,60.3,60.33,60.27,60.27,6878.0,60.3,60.33,60.27,60.27,6878.0
2016-12-14 13:30:00,60.27,60.31,60.26,60.27,9777.0,60.27,60.31,60.26,60.27,9777.0
2016-12-14 13:40:00,60.27,60.29,60.22,60.26,6893.0,60.27,60.29,60.22,60.26,6893.0
2016-12-14 13:50:00,60.25,60.32,60.18,60.32,8648.0,60.25,60.32,60.18,60.32,8648.0
2016-12-14 14:00:00,60.31,60.39,60.11,60.25,9363.0,60.31,60.39,60.11,60.25,9363.0
2016-12-14 14:10:00,60.29,60.29,59.92,60.15,16071.0,60.29,60.29,59.92,60.15,16071.0
2016-12-14 14:20:00,60.12,60.14,59.95,59.98,8108.0,60.12,60.14,59.95,59.98,8108.0
2016-12-14 14:30:00,59.99,60.1,59.98,60.1,29579.0,59.99,60.1,59.98,60.1,29579.0
2016-12-14 14:40:00,60.14,60.19,60.06,60.15,15027.0,60.14,60.19,60.06,60.15,15027.0
2016-12-14 14:50:00,60.17,60.18,59.98,59.98,13850.0,60.17,60.18,59.98,59.98,13850.0
2016-12-14 15:00:00,59.97,60.14,59.88,59.88,22255.0,59.97,60.14,59.88,59.88,22255.0
2016-12-14 15:10:00,59.86,59.91,59.72,59.82,16126.0,59.86,59.91,59.72,59.82,16126.0
2016-12-14 15:20:00,59.85,59.95,59.82,59.9,14387.0,59.85,59.95,59.82,59.9,14387.0
2016-12-14 15:30:00,59.9,60.16,59.88,60.11,23387.0,59.9,60.16,59.88,60.11,23387.0
2016-12-14 15:40:00,60.12,60.14,59.97,59.98,38813.0,60.12,60.14,59.97,59.98,38813.0
2016-12-14 15:50:00,59.97,59.99,59.87,59.96,86513.0,59.97,59.99,59.87,59.96,86513.0
2016-12-15 09:30:00,59.94,60.35,59.77,60.1,138560.0,59.94,60.35,59.77,60.1,138560.0
2016-12-15 09:40:00,60.09,60.26,59.92,60.24,23274.0,60.09,60.26,59.92,60.24,23274.0
2016-12-15 09:50:00,60.26,60.54,60.26,60.54,14547.0,60.26,60.54,60.26,60.54,14547.0
2016-12-15 10:00:00,60.57,60.59,60.39,60.55,36998.0,60.57,60.59,60.39,60.55,36998.0
2016-12-15 10:10:00,60.56,60.65,60.45,60.57,15195.0,60.56,60.65,60.45,60.57,15195.0
2016-12-15 10:20:00,60.58,60.75,60.58,60.68,15896.0,60.58,60.75,60.58,60.68,15896.0
2016-12-15 10:30:00,60.65,60.74,60.6,60.74,12074.0,60.65,60.74,60.6,60.74,12074.0
2016-12-15 10:40:00,60.74,60.81,60.74,60.8,17596.0,60.74,60.81,60.74,60.8,17596.0
2016-12-15 10:50:00,60.8,60.96,60.73,60.85,84272.0,60.8,60.96,60.73,60.85,84272.0
2016-12-15 11:00:00,60.88,60.9,60.82,60.82,8978.0,60.88,60.9,60.82,60.82,8978.0
2016-12-15 11:10:00,60.85,61.05,60.85,61.0,19966.0,60.85,61.05,60.85,61.0,19966.0
2016-12-15 11:20:00,60.98,61.03,60.9,60.96,7504.0,60.98,61.03,60.9,60.96,7504.0
2016-12-15 11:30:00,60.96,60.99,60.92,60.96,10124.0,60.96,60.99,60.92,60.96,10124.0
2016-12-15 11:40:00,60.95,60.98,60.81,60.84,5899.0,60.95,60.98,60.81,60.84,5899.0
2016-12-15 11:50:00,60.82,60.84,60.77,60.81,9446.0,60.82,60.84,60.77,60.81,9446.0
2016-12-15 12:00:00,60.81,60.81,60.75,60.79,10799.0,60.81,60.81,60.75,60.79,10799.0
2016-12-15 12:10:00,60.79,60.85,60.78,60.85,5117.0,60.79,60.85,60.78,60.85,5117.0
2016-12-15 12:20:00,60.84,60.87,60.8,60.85,5460.0,60.84,60.87,60.8,60.85,5460.0
2016-12-15 12:30:00,60.83,60.85,60.76,60.76,6014.0,60.83,60.85,60.76,60.76,6014.0
2016-12-15 12:40:00,60.77,60.8,60.71,60.73,13633.0,60.77,60.8,60.71,60.73,13633.0
2016-12-15 12:50:00,60.72,60.72,60.67,60.71,6450.0,60.72,60.72,60.67,60.71,6450.0
2016-12-15 13:00:00,60.72,60.74,60.7,60.71,10074.0,60.72,60.74,60.7,60.71,10074.0
2016-12-15 13:10:00,60.71,60.85,60.71,60.85,10842.0,60.71,60.85,60.71,60.85,10842.0
2016-12-15 13:20:00,60.84,60.85,60.79,60.82,6424.0,60.84,60.85,60.79,60.82,6424.0
2016-12-15 13:30:00,60.81,60.82,60.66,60.69,15275.0,60.81,60.82,60.66,60.69,15275.0
2016-12-15 13:40:00,60.7,60.7,60.53,60.53,8040.0,60.7,60.7,60.53,60.53,8040.0
2016-12-15 13:50:00,60.55,60.55,60.41,60.45,6400.0,60.55,60.55,60.41,60.45,6400.0
2016-12-15 14:00:00,60.45,60.49,60.4,60.49,6935.0,60.45,60.49,60.4,60.49,6935.0
2016-12-15 14:10:00,60.5,60.56,60.49,60.53,15700.0,60.5,60.56,60.49,60.53,15700.0
2016-12-15 14:20:00,60.53,60.54,60.44,60.51,7438.0,60.53,60.54,60.44,60.51,7438.0
2016-12-15 14:30:00,60.52,60.54,60.46,60.51,8971.0,60.52,60.54,60.46,60.51,8971.0
2016-12-15 14:40:00,60.51,60.52,60.44,60.45,8804.0,60.51,60.52,60.44,60.45,8804.0
2016-12-15 14:50:00,60.45,60.51,60.43,60.45,7346.0,60.45,60.51,60.43,60.45,7346.0
2016-12-15 15:00:00,60.46,60.46,60.37,60.42,17378.0,60.46,60.46,60.37,60.42,17378.0
2016-12-15 15:10:00,60.42,60.47,60.38,60.47,9327.0,60.42,60.47,60.38,60.47,9327.0
2016-12-15 15:20:00,60.47,60.5,60.43,60.45,15547.0,60.47,60.5,60.43,60.45,15547.0
2016-12-15 15:30:00,60.44,60.51,60.44,60.49,23604.0,60.44,60.51,60.44,60.49,23604.0
2016-12-15 15:40:00,60.48,60.57,60.48,60.5,28220.0,60.48,60.57,60.48,60.5,28220.0
2016-12-15 15:50:00,60.49,60.49,60.34,60.36,94786.0,60.49,60.49,60.34,60.36,94786.0
2016-12-16 09:30:00,60.41,60.77,60.41,60.56,231021.0,60.41,60.77,60.41,60.56,231021.0
2016-12-16 09:40:00,60.51,60.59,60.24,60.3,16918.0,60.51,60.59,60.24,60.3,16918.0
2016-12-16 09:50:00,60.31,60.36,60.13,60.36,19455.0,60.31,60.36,60.13,60.36,19455.0
2016-12-16 10:00:00,60.36,60.4,60.22,60.23,22328.0,60.36,60.4,60.22,60.23,22328.0
2016-12-16 10:10:00,60.24,60.36,60.24,60.28,17819.0,60.24,60.36,60.24,60.28,17819.0
2016-12-16 10:20:00,60.28,60.33,60.2,60.29,11004.0,60.28,60.33,60.2,60.29,11004.0
2016-12-16 10:30:00,60.32,60.59,60.32,60.55,16100.0,60.32,60.59,60.32,60.55,16100.0
2016-12-16 10:40:00,60.56,60.58,60.44,60.48,9312.0,60.56,60.58,60.44,60.48,9312.0
2016-12-16 10:50:00,60.49,60.49,60.37,60.37,8900.0,60.49,60.49,60.37,60.37,8900.0
2016-12-16 11:00:00,60.4,60.52,60.39,60.4,6921.0,60.4,60.52,60.39,60.4,6921.0
2016-12-16 11:10:00,60.41,60.46,60.37,60.4,8774.0,60.41,60.46,60.37,60.4,8774.0
2016-12-16 11:20:00,60.42,60.44,60.25,60.31,8218.0,60.42,60.44,60.25,60.31,8218.0
2016-12-16 11:30:00,60.27,60.36,60.23,60.34,6609.0,60.27,60.36,60.23,60.34,6609.0
2016-12-16 11:40:00,60.35,60.41,60.29,60.38,10000.0,60.35,60.41,60.29,60.38,10000.0
2016-12-16 11:50:00,60.38,60.5,60.38,60.46,10203.0,60.38,60.5,60.38,60.46,10203.0
2016-12-16 12:00:00,60.46,60.5,60.37,60.39,6178.0,60.46,60.5,60.37,60.39,6178.0
2016-12-16 12:10:00,60.39,60.5,60.37,60.47,8100.0,60.39,60.5,60.37,60.47,8100.0
2016-12-16 12:20:00,60.44,60.44,60.34,60.4,4400.0,60.44,60.44,60.34,60.4,4400.0
2016-12-16 12:30:00,60.4,60.46,60.37,60.43,5100.0,60.4,60.46,60.37,60.43,5100.0
2016-12-16 12:40:00,60.36,60.42,60.33,60.4,7298.0,60.36,60.42,60.33,60.4,7298.0
2016-12-16 12:50:00,60.36,60.36,60.26,60.35,5643.0,60.36,60.36,60.26,60.35,5643.0
2016-12-16 13:00:00,60.36,60.36,60.13,60.14,7649.0,60.36,60.36,60.13,60.14,7649.0
2016-12-16 13:10:00,60.15,60.15,60.05,60.12,6279.0,60.15,60.15,60.05,60.12,6279.0
2016-12-16 13:20:00,60.1,60.14,60.09,60.13,3900.0,60.1,60.14,60.09,60.13,3900.0
2016-12-16 13:30:00,60.13,60.19,60.11,60.18,3484.0,60.13,60.19,60.11,60.18,3484.0
2016-12-16 13:40:00,60.17,60.21,60.15,60.17,5600.0,60.17,60.21,60.15,60.17,5600.0
2016-12-16 13:50:00,60.15,60.2,60.14,60.15,4100.0,60.15,60.2,60.14,60.15,4100.0
2016-12-16 14:00:00,60.16,60.2,60.06,60.13,7900.0,60.16,60.2,60.06,60.13,7900.0
2016-12-16 14:10:00,60.17,60.17,60.06,60.07,6376.0,60.17,60.17,60.06,60.07,6376.0
2016-12-16 14:20:00,60.07,60.11,60.04,60.11,5353.0,60.07,60.11,60.04,60.11,5353.0
2016-12-16 14:30:00,60.05,60.18,60.05,60.15,4151.0,60.05,60.18,60.05,60.15,4151.0
2016-12-16 14:40:00,60.13,60.18,60.12,60.16,5396.0,60.13,60.18,60.12,60.16,5396.0
2016-12-16 14:50:00,60.13,60.16,60.05,60.11,10433.0,60.13,60.16,60.05,60.11,10433.0
2016-12-16 15:00:00,60.11,60.15,60.04,60.04,10333.0,60.11,60.15,60.04,60.04,10333.0
2016-12-16 15:10:00,60.03,60.09,60.01,60.02,9475.0,60.03,60.09,60.01,60.02,9475.0
2016-12-16 15:20:00,60.03,60.04,59.96,60.03,10449.0,60.03,60.04,59.96,60.03,10449.0
2016-12-16 15:30:00,60.03,60.05,59.97,59.99,23856.0,60.03,60.05,59.97,59.99,23856.0
2016-12-16 15:40:00,59.97,59.98,59.83,59.92,44075.0,59.97,59.98,59.83,59.92,44075.0
2016-12-16 15:50:00,59.95,60.18,59.9,60.1,201475.0,59.95,60.18,59.9,60.1,201475.0
2016-12-19 09:30:00,60.36,60.59,60.18,60.45,22470.0,60.36,60.59,60.18,60.45,22470.0
2016-12-19 09:40:00,60.42,60.52,60.27,60.52,10204.0,60.42,60.52,60.27,60.52,10204.0
2016-12-19 09:50:00,60.6,60.6,60.46,60.5,10595.0,60.6,60.6,60.46,60.5,10595.0
2016-12-19 10:00:00,60.56,60.58,60.45,60.5,11943.0,60.56,60.58,60.45,60.5,11943.0
2016-12-19 10:10:00,60.5,60.53,60.43,60.53,6900.0,60.5,60.53,60.43,60.53,6900.0
2016-12-19 10:20:00,60.5,60.57,60.46,60.52,18548.0,60.5,60.57,60.46,60.52,18548.0
2016-12-19 10:30:00,60.52,60.66,60.52,60.63,9925.0,60.52,60.66,60.52,60.63,9925.0
2016-12-19 10:40:00,60.63,60.72,60.62,60.7,5700.0,60.63,60.72,60.62,60.7,5700.0
2016-12-19 10:50:00,60.67,60.7,60.61,60.61,6553.0,60.67,60.7,60.61,60.61,6553.0
2016-12-19 11:00:00,60.6,60.69,60.57,60.58,6400.0,60.6,60.69,60.57,60.58,6400.0
2016-12-19 11:10:00,60.6,60.62,60.56,60.56,6402.0,60.6,60.62,60.56,60.56,6402.0
2016-12-19 11:20:00,60.56,60.57,60.37,60.4,10348.0,60.56,60.57,60.37,60.4,10348.0
2016-12-19 11:30:00,60.44,60.47,60.39,60.41,6800.0,60.44,60.47,60.39,60.41,6800.0
2016-12-19 11:40:00,60.42,60.46,60.36,60.36,1900.0,60.42,60.46,60.36,60.36,1900.0
2016-12-19 11:50:00,60.36,60.4,60.28,60.29,4695.0,60.36,60.4,60.28,60.29,4695.0
2016-12-19 12:00:00,60.3,60.37,60.28,60.32,4100.0,60.3,60.37,60.28,60.32,4100.0
2016-12-19 12:10:00,60.35,60.4,60.31,60.37,2982.0,60.35,60.4,60.31,60.37,2982.0
2016-12-19 12:20:00,60.4,60.43,60.37,60.42,3156.0,60.4,60.43,60.37,60.42,3156.0
2016-12-19 12:30:00,60.42,60.45,60.37,60.37,3600.0,60.42,60.45,60.37,60.37,3600.0
2016-12-19 12:40:00,60.38,60.42,60.36,60.38,2249.0,60.38,60.42,60.36,60.38,2249.0
2016-12-19 12:50:00,60.34,60.36,60.3,60.32,1080.0,60.34,60.36,60.3,60.32,1080.0
2016-12-19 13:00:00,60.3,60.34,60.28,60.34,3167.0,60.3,60.34,60.28,60.34,3167.0
2016-12-19 13:10:00,60.34,60.36,60.29,60.32,2830.0,60.34,60.36,60.29,60.32,2830.0
2016-12-19 13:20:00,60.33,60.4,60.33,60.39,2407.0,60.33,60.4,60.33,60.39,2407.0
2016-12-19 13:30:00,60.4,60.42,60.37,60.42,4200.0,60.4,60.42,60.37,60.42,4200.0
2016-12-19 13:40:00,60.42,60.45,60.38,60.4,6312.0,60.42,60.45,60.38,60.4,6312.0
2016-12-19 13:50:00,60.42,60.5,60.41,60.5,2242.0,60.42,60.5,60.41,60.5,2242.0
2016-12-19 14:00:00,60.48,60.51,60.43,60.45,3640.0,60.48,60.51,60.43,60.45,3640.0
2016-12-19 14:10:00,60.48,60.49,60.39,60.4,5112.0,60.48,60.49,60.39,60.4,5112.0
2016-12-19 14:20:00,60.39,60.43,60.37,60.41,3400.0,60.39,60.43,60.37,60.41,3400.0
2016-12-19 14:30:00,60.39,60.4,60.36,60.38,2300.0,60.39,60.4,60.36,60.38,2300.0
2016-12-19 14:40:00,60.38,60.41,60.32,60.35,8738.0,60.38,60.41,60.32,60.35,8738.0
2016-12-19 14:50:00,60.37,60.37,60.32,60.33,3271.0,60.37,60.37,60.32,60.33,3271.0
2016-12-19 15:00:00,60.32,60.35,60.29,60.32,5293.0,60.32,60.35,60.29,60.32,5293.0
2016-12-19 15:10:00,60.32,60.34,60.29,60.3,3874.0,60.32,60.34,60.29,60.3,3874.0
2016-12-19 15:20:00,60.27,60.28,60.22,60.28,7332.0,60.27,60.28,60.22,60.28,7332.0
2016-12-19 15:30:00,60.27,60.35,60.27,60.29,13770.0,60.27,60.35,60.27,60.29,13770.0
2016-12-19 15:40:00,60.29,60.31,60.26,60.27,17801.0,60.29,60.31,60.26,60.27,17801.0
2016-12-19 15:50:00,60.28,60.41,60.26,60.38,43730.0,60.28,60.41,60.26,60.38,43730.0
2016-12-20 09:30:00,60.51,60.71,60.13,60.57,8714.0,60.51,60.71,60.13,60.57,8714.0
2016-12-20 09:40:00,60.57,60.61,60.49,60.6,6400.0,60.57,60.61,60.49,60.6,6400.0
2016-12-20 09:50:00,60.6,60.63,60.46,60.47,3593.0,60.6,60.63,60.46,60.47,3593.0
2016-12-20 10:00:00,60.53,60.54,60.43,60.49,3103.0,60.53,60.54,60.43,60.49,3103.0
2016-12-20 10:10:00,60.5,60.53,60.47,60.51,9664.0,60.5,60.53,60.47,60.51,9664.0
2016-12-20 10:20:00,60.43,60.55,60.43,60.52,5300.0,60.43,60.55,60.43,60.52,5300.0
2016-12-20 10:30:00,60.53,60.53,60.44,60.51,4251.0,60.53,60.53,60.44,60.51,4251.0
2016-12-20 10:40:00,60.53,60.56,60.48,60.49,7181.0,60.53,60.56,60.48,60.49,7181.0
2016-12-20 10:50:00,60.5,60.59,60.49,60.51,3500.0,60.5,60.59,60.49,60.51,3500.0
2016-12-20 11:00:00,60.51,60.53,60.45,60.45,6391.0,60.51,60.53,60.45,60.45,6391.0
2016-12-20 11:10:00,60.44,60.46,60.39,60.41,4405.0,60.44,60.46,60.39,60.41,4405.0
2016-12-20 11:20:00,60.42,60.43,60.38,60.4,4145.0,60.42,60.43,60.38,60.4,4145.0
2016-12-20 11:30:00,60.38,60.44,60.37,60.41,10356.0,60.38,60.44,60.37,60.41,10356.0
2016-12-20 11:40:00,60.44,60.47,60.41,60.46,2900.0,60.44,60.47,60.41,60.46,2900.0
2016-12-20 11:50:00,60.49,60.49,60.35,60.38,7391.0,60.49,60.49,60.35,60.38,7391.0
2016-12-20 12:00:00,60.37,60.4,60.34,60.4,3925.0,60.37,60.4,60.34,60.4,3925.0
2016-12-20 12:10:00,60.37,60.39,60.33,60.37,6141.0,60.37,60.39,60.33,60.37,6141.0
2016-12-20 12:20:00,60.36,60.41,60.36,60.39,6358.0,60.36,60.41,60.36,60.39,6358.0
2016-12-20 12:30:00,60.39,60.4,60.34,60.35,3993.0,60.39,60.4,60.34,60.35,3993.0
2016-12-20 12:40:00,60.35,60.39,60.33,60.33,4600.0,60.35,60.39,60.33,60.33,4600.0
2016-12-20 12:50:00,60.33,60.4,60.33,60.37,3400.0,60.33,60.4,60.33,60.37,3400.0
2016-12-20 13:00:00,60.37,60.38,60.35,60.36,7025.0,60.37,60.38,60.35,60.36,7025.0
2016-12-20 13:10:00,60.37,60.4,60.37,60.38,5450.0,60.37,60.4,60.37,60.38,5450.0
2016-12-20 13:20:00,60.36,60.39,60.36,60.37,5885.0,60.36,60.39,60.36,60.37,5885.0
2016-12-20 13:30:00,60.36,60.4,60.34,60.35,3748.0,60.36,60.4,60.34,60.35,3748.0
2016-12-20 13:40:00,60.34,60.36,60.33,60.35,5503.0,60.34,60.36,60.33,60.35,5503.0
2016-12-20 13:50:00,60.36,60.37,60.34,60.35,4963.0,60.36,60.37,60.34,60.35,4963.0
2016-12-20 14:00:00,60.36,60.36,60.33,60.35,7530.0,60.36,60.36,60.33,60.35,7530.0
2016-12-20 14:10:00,60.35,60.35,60.27,60.34,25045.0,60.35,60.35,60.27,60.34,25045.0
2016-12-20 14:20:00,60.36,60.38,60.32,60.36,8638.0,60.36,60.38,60.32,60.36,8638.0
2016-12-20 14:30:00,60.35,60.36,60.27,60.3,9760.0,60.35,60.36,60.27,60.3,9760.0
2016-12-20 14:40:00,60.31,60.35,60.3,60.33,14559.0,60.31,60.35,60.3,60.33,14559.0
2016-12-20 14:50:00,60.33,60.34,60.31,60.33,5624.0,60.33,60.34,60.31,60.33,5624.0
2016-12-20 15:00:00,60.34,60.36,60.31,60.36,9218.0,60.34,60.36,60.31,60.36,9218.0
2016-12-20 15:10:00,60.34,60.34,60.28,60.29,12366.0,60.34,60.34,60.28,60.29,12366.0
2016-12-20 15:20:00,60.3,60.31,60.25,60.29,12940.0,60.3,60.31,60.25,60.29,12940.0
2016-12-20 15:30:00,60.31,60.36,60.31,60.33,19249.0,60.31,60.36,60.31,60.33,19249.0
2016-12-20 15:40:00,60.33,60.39,60.33,60.36,26227.0,60.33,60.39,60.33,60.36,26227.0
2016-12-20 15:50:00,60.36,60.45,60.32,60.43,90797.0,60.36,60.45,60.32,60.43,90797.0
2016-12-21 09:30:00,60.46,60.5,60.23,60.35,8051.0,60.46,60.5,60.23,60.35,8051.0
2016-12-21 09:40:00,60.36,60.36,60.21,60.31,8368.0,60.36,60.36,60.21,60.31,8368.0
2016-12-21 09:50:00,60.3,60.37,60.25,60.31,7300.0,60.3,60.37,60.25,60.31,7300.0
2016-12-21 10:00:00,60.31,60.37,60.25,60.37,4636.0,60.31,60.37,60.25,60.37,4636.0
2016-12-21 10:10:00,60.37,60.46,60.31,60.45,4078.0,60.37,60.46,60.31,60.45,4078.0
2016-12-21 10:20:00,60.44,60.54,60.41,60.5,6700.0,60.44,60.54,60.41,60.5,6700.0
2016-12-21 10:30:00,60.5,60.5,60.35,60.35,10080.0,60.5,60.5,60.35,60.35,10080.0
2016-12-21 10:40:00,60.33,60.38,60.3,60.32,6970.0,60.33,60.38,60.3,60.32,6970.0
2016-12-21 10:50:00,60.34,60.38,60.29,60.31,4402.0,60.34,60.38,60.29,60.31,4402.0
2016-12-21 11:00:00,60.3,60.39,60.3,60.35,8128.0,60.3,60.39,60.3,60.35,8128.0
2016-12-21 11:10:00,60.36,60.38,60.3,60.32,6253.0,60.36,60.38,60.3,60.32,6253.0
2016-12-21 11:20:00,60.31,60.34,60.28,60.33,5800.0,60.31,60.34,60.28,60.33,5800.0
2016-12-21 11:30:00,60.32,60.41,60.3,60.36,7090.0,60.32,60.41,60.3,60.36,7090.0
2016-12-21 11:40:00,60.37,60.37,60.28,60.33,3500.0,60.37,60.37,60.28,60.33,3500.0
2016-12-21 11:50:00,60.33,60.37,60.29,60.34,24185.0,60.33,60.37,60.29,60.34,24185.0
2016-12-21 12:00:00,60.32,60.34,60.31,60.33,6200.0,60.32,60.34,60.31,60.33,6200.0
2016-12-21 12:10:00,60.33,60.34,60.28,60.34,4834.0,60.33,60.34,60.28,60.34,4834.0
2016-12-21 12:20:00,60.32,60.37,60.29,60.33,15082.0,60.32,60.37,60.29,60.33,15082.0
2016-12-21 12:30:00,60.34,60.34,60.28,60.29,1173.0,60.34,60.34,60.28,60.29,1173.0
2016-12-21 12:40:00,60.26,60.31,60.25,60.25,2261.0,60.26,60.31,60.25,60.25,2261.0
2016-12-21 12:50:00,60.25,60.27,60.21,60.27,4329.0,60.25,60.27,60.21,60.27,4329.0
2016-12-21 13:00:00,60.29,60.29,60.25,60.27,7103.0,60.29,60.29,60.25,60.27,7103.0
2016-12-21 13:10:00,60.26,60.27,60.21,60.22,3582.0,60.26,60.27,60.21,60.22,3582.0
2016-12-21 13:20:00,60.21,60.26,60.2,60.24,3663.0,60.21,60.26,60.2,60.24,3663.0
2016-12-21 13:30:00,60.24,60.25,60.21,60.22,3243.0,60.24,60.25,60.21,60.22,3243.0
2016-12-21 13:40:00,60.22,60.26,60.22,60.23,7110.0,60.22,60.26,60.22,60.23,7110.0
2016-12-21 13:50:00,60.22,60.29,60.21,60.27,6905.0,60.22,60.29,60.21,60.27,6905.0
2016-12-21 14:00:00,60.25,60.29,60.23,60.24,5656.0,60.25,60.29,60.23,60.24,5656.0
2016-12-21 14:10:00,60.25,60.35,60.24,60.3,7521.0,60.25,60.35,60.24,60.3,7521.0
2016-12-21 14:20:00,60.3,60.32,60.3,60.3,3100.0,60.3,60.32,60.3,60.3,3100.0
2016-12-21 14:30:00,60.3,60.3,60.26,60.27,7099.0,60.3,60.3,60.26,60.27,7099.0
2016-12-21 14:40:00,60.27,60.27,60.25,60.27,6711.0,60.27,60.27,60.25,60.27,6711.0
2016-12-21 14:50:00,60.27,60.27,60.23,60.24,6250.0,60.27,60.27,60.23,60.24,6250.0
2016-12-21 15:00:00,60.25,60.27,60.21,60.25,6502.0,60.25,60.27,60.21,60.25,6502.0
2016-12-21 15:10:00,60.24,60.27,60.23,60.24,3496.0,60.24,60.27,60.23,60.24,3496.0
2016-12-21 15:20:00,60.23,60.25,60.18,60.2,7112.0,60.23,60.25,60.18,60.2,7112.0
2016-12-21 15:30:00,60.2,60.2,60.14,60.15,14063.0,60.2,60.2,60.14,60.15,14063.0
2016-12-21 15:40:00,60.16,60.17,60.13,60.15,19812.0,60.16,60.17,60.13,60.15,19812.0
2016-12-21 15:50:00,60.16,60.16,60.07,60.09,102191.0,60.16,60.16,60.07,60.09,102191.0
2016-12-22 09:30:00,60.0,60.0,59.5,59.52,32267.0,60.0,60.0,59.5,59.52,32267.0
2016-12-22 09:40:00,59.52,59.6,59.36,59.39,76203.0,59.52,59.6,59.36,59.39,76203.0
2016-12-22 09:50:00,59.38,59.45,59.15,59.45,17733.0,59.38,59.45,59.15,59.45,17733.0
2016-12-22 10:00:00,59.45,59.52,59.42,59.44,11610.0,59.45,59.52,59.42,59.44,11610.0
2016-12-22 10:10:00,59.47,59.52,59.43,59.49,13707.0,59.47,59.52,59.43,59.49,13707.0
2016-12-22 10:20:00,59.46,59.54,59.42,59.49,14953.0,59.46,59.54,59.42,59.49,14953.0
2016-12-22 10:30:00,59.5,59.52,59.46,59.5,9388.0,59.5,59.52,59.46,59.5,9388.0
2016-12-22 10:40:00,59.49,59.51,59.41,59.42,11650.0,59.49,59.51,59.41,59.42,11650.0
2016-12-22 10:50:00,59.42,59.43,59.37,59.4,8648.0,59.42,59.43,59.37,59.4,8648.0
2016-12-22 11:00:00,59.4,59.42,59.36,59.39,36421.0,59.4,59.42,59.36,59.39,36421.0
2016-12-22 11:10:00,59.4,59.44,59.32,59.34,21125.0,59.4,59.44,59.32,59.34,21125.0
2016-12-22 11:20:00,59.35,59.42,59.23,59.23,29598.0,59.35,59.42,59.23,59.23,29598.0
2016-12-22 11:30:00,59.25,59.25,59.16,59.19,10530.0,59.25,59.25,59.16,59.19,10530.0
2016-12-22 11:40:00,59.2,59.2,59.05,59.09,43510.0,59.2,59.2,59.05,59.09,43510.0
2016-12-22 11:50:00,59.09,59.17,59.04,59.12,11645.0,59.09,59.17,59.04,59.12,11645.0
2016-12-22 12:00:00,59.13,59.27,59.13,59.26,13316.0,59.13,59.27,59.13,59.26,13316.0
2016-12-22 12:10:00,59.26,59.28,59.19,59.28,11675.0,59.26,59.28,59.19,59.28,11675.0
2016-12-22 12:20:00,59.25,59.34,59.25,59.28,10495.0,59.25,59.34,59.25,59.28,10495.0
2016-12-22 12:30:00,59.31,59.34,59.28,59.29,5033.0,59.31,59.34,59.28,59.29,5033.0
2016-12-22 12:40:00,59.32,59.35,59.29,59.31,10140.0,59.32,59.35,59.29,59.31,10140.0
2016-12-22 12:50:00,59.31,59.37,59.3,59.35,7400.0,59.31,59.37,59.3,59.35,7400.0
2016-12-22 13:00:00,59.35,59.44,59.35,59.41,18187.0,59.35,59.44,59.35,59.41,18187.0
2016-12-22 13:10:00,59.43,59.52,59.42,59.52,7142.0,59.43,59.52,59.42,59.52,7142.0
2016-12-22 13:20:00,59.51,59.55,59.46,59.54,6815.0,59.51,59.55,59.46,59.54,6815.0
2016-12-22 13:30:00,59.51,59.54,59.45,59.45,9053.0,59.51,59.54,59.45,59.45,9053.0
2016-12-22 13:40:00,59.46,59.54,59.44,59.54,31654.0,59.46,59.54,59.44,59.54,31654.0
2016-12-22 13:50:00,59.52,59.54,59.5,59.51,7200.0,59.52,59.54,59.5,59.51,7200.0
2016-12-22 14:00:00,59.51,59.54,59.43,59.47,18100.0,59.51,59.54,59.43,59.47,18100.0
2016-12-22 14:10:00,59.47,59.47,59.42,59.46,15815.0,59.47,59.47,59.42,59.46,15815.0
2016-12-22 14:20:00,59.46,59.47,59.43,59.47,7410.0,59.46,59.47,59.43,59.47,7410.0
2016-12-22 14:30:00,59.45,59.46,59.43,59.43,7600.0,59.45,59.46,59.43,59.43,7600.0
2016-12-22 14:40:00,59.42,59.44,59.35,59.37,11971.0,59.42,59.44,59.35,59.37,11971.0
2016-12-22 14:50:00,59.38,59.44,59.37,59.44,9379.0,59.38,59.44,59.37,59.44,9379.0
2016-12-22 15:00:00,59.44,59.44,59.34,59.36,13666.0,59.44,59.44,59.34,59.36,13666.0
2016-12-22 15:10:00,59.36,59.36,59.29,59.29,16048.0,59.36,59.36,59.29,59.29,16048.0
2016-12-22 15:20:00,59.29,59.36,59.26,59.32,13847.0,59.29,59.36,59.26,59.32,13847.0
2016-12-22 15:30:00,59.33,59.35,59.26,59.31,19059.0,59.33,59.35,59.26,59.31,19059.0
2016-12-22 15:40:00,59.32,59.36,59.3,59.32,25984.0,59.32,59.36,59.3,59.32,25984.0
2016-12-22 15:50:00,59.33,59.42,59.33,59.41,67504.0,59.33,59.42,59.33,59.41,67504.0
2016-12-23 09:30:00,59.51,59.98,59.31,59.31,19212.0,59.51,59.98,59.31,59.31,19212.0
2016-12-23 09:40:00,59.39,59.6,59.34,59.55,12442.0,59.39,59.6,59.34,59.55,12442.0
2016-12-23 09:50:00,59.56,59.68,59.55,59.6,8488.0,59.56,59.68,59.55,59.6,8488.0
2016-12-23 10:00:00,59.61,59.65,59.48,59.57,8694.0,59.61,59.65,59.48,59.57,8694.0
2016-12-23 10:10:00,59.59,59.67,59.58,59.66,4800.0,59.59,59.67,59.58,59.66,4800.0
2016-12-23 10:20:00,59.67,59.78,59.59,59.73,5418.0,59.67,59.78,59.59,59.73,5418.0
2016-12-23 10:30:00,59.74,59.81,59.7,59.79,10967.0,59.74,59.81,59.7,59.79,10967.0
2016-12-23 10:40:00,59.8,59.8,59.7,59.76,4300.0,59.8,59.8,59.7,59.76,4300.0
2016-12-23 10:50:00,59.76,59.77,59.7,59.72,3200.0,59.76,59.77,59.7,59.72,3200.0
2016-12-23 11:00:00,59.69,59.8,59.69,59.76,6700.0,59.69,59.8,59.69,59.76,6700.0
2016-12-23 11:10:00,59.73,59.78,59.71,59.71,4305.0,59.73,59.78,59.71,59.71,4305.0
2016-12-23 11:20:00,59.71,59.77,59.68,59.77,3800.0,59.71,59.77,59.68,59.77,3800.0
2016-12-23 11:30:00,59.73,59.76,59.68,59.72,3961.0,59.73,59.76,59.68,59.72,3961.0
2016-12-23 11:40:00,59.72,59.73,59.68,59.69,5400.0,59.72,59.73,59.68,59.69,5400.0
2016-12-23 11:50:00,59.71,59.71,59.66,59.68,2900.0,59.71,59.71,59.66,59.68,2900.0
2016-12-23 12:00:00,59.7,59.71,59.61,59.66,4148.0,59.7,59.71,59.61,59.66,4148.0
2016-12-23 12:10:00,59.66,59.68,59.6,59.62,6125.0,59.66,59.68,59.6,59.62,6125.0
2016-12-23 12:20:00,59.6,59.68,59.6,59.66,7084.0,59.6,59.68,59.6,59.66,7084.0
2016-12-23 12:30:00,59.66,59.75,59.66,59.69,8513.0,59.66,59.75,59.66,59.69,8513.0
2016-12-23 12:40:00,59.69,59.69,59.63,59.66,4700.0,59.69,59.69,59.63,59.66,4700.0
2016-12-23 12:50:00,59.64,59.66,59.61,59.66,2200.0,59.64,59.66,59.61,59.66,2200.0
2016-12-23 13:00:00,59.66,59.79,59.66,59.78,3400.0,59.66,59.79,59.66,59.78,3400.0
2016-12-23 13:10:00,59.76,59.76,59.73,59.75,1800.0,59.76,59.76,59.73,59.75,1800.0
2016-12-23 13:20:00,59.76,59.78,59.74,59.76,1300.0,59.76,59.78,59.74,59.76,1300.0
2016-12-23 13:30:00,59.78,59.78,59.72,59.77,2982.0,59.78,59.78,59.72,59.77,2982.0
2016-12-23 13:40:00,59.78,59.78,59.74,59.78,3575.0,59.78,59.78,59.74,59.78,3575.0
2016-12-23 13:50:00,59.78,59.78,59.73,59.75,3213.0,59.78,59.78,59.73,59.75,3213.0
2016-12-23 14:00:00,59.73,59.78,59.72,59.75,2700.0,59.73,59.78,59.72,59.75,2700.0
2016-12-23 14:10:00,59.76,59.79,59.74,59.77,5469.0,59.76,59.79,59.74,59.77,5469.0
2016-12-23 14:20:00,59.76,59.78,59.74,59.74,3131.0,59.76,59.78,59.74,59.74,3131.0
2016-12-23 14:30:00,59.75,59.78,59.74,59.74,3223.0,59.75,59.78,59.74,59.74,3223.0
2016-12-23 14:40:00,59.76,59.77,59.73,59.76,3500.0,59.76,59.77,59.73,59.76,3500.0
2016-12-23 14:50:00,59.77,59.78,59.73,59.76,3310.0,59.77,59.78,59.73,59.76,3310.0
2016-12-23 15:00:00,59.76,59.77,59.73,59.74,5446.0,59.76,59.77,59.73,59.74,5446.0
2016-12-23 15:10:00,59.74,59.75,59.73,59.74,4600.0,59.74,59.75,59.73,59.74,4600.0
2016-12-23 15:20:00,59.74,59.77,59.73,59.74,9142.0,59.74,59.77,59.73,59.74,9142.0
2016-12-23 15:30:00,59.73,59.76,59.73,59.75,11990.0,59.73,59.76,59.73,59.75,11990.0
2016-12-23 15:40:00,59.75,59.78,59.75,59.76,19571.0,59.75,59.78,59.75,59.76,19571.0
2016-12-23 15:50:00,59.77,59.8,59.72,59.76,40759.0,59.77,59.8,59.72,59.76,40759.0
2016-12-27 09:30:00,59.73,59.95,59.4,59.87,8069.0,59.73,59.95,59.4,59.87,8069.0
2016-12-27 09:40:00,59.88,60.01,59.78,60.01,37008.0,59.88,60.01,59.78,60.01,37008.0
2016-12-27 09:50:00,59.98,60.06,59.98,60.01,30814.0,59.98,60.06,59.98,60.01,30814.0
2016-12-27 10:00:00,60.01,60.17,59.99,60.02,7500.0,60.01,60.17,59.99,60.02,7500.0
2016-12-27 10:10:00,60.01,60.02,59.95,60.0,4825.0,60.01,60.02,59.95,60.0,4825.0
2016-12-27 10:20:00,59.95,60.0,59.95,60.0,1300.0,59.95,60.0,59.95,60.0,1300.0
2016-12-27 10:30:00,59.98,60.02,59.96,59.97,3700.0,59.98,60.02,59.96,59.97,3700.0
2016-12-27 10:40:00,59.96,59.97,59.93,59.97,2100.0,59.96,59.97,59.93,59.97,2100.0
2016-12-27 10:50:00,59.96,59.97,59.93,59.94,2417.0,59.96,59.97,59.93,59.94,2417.0
2016-12-27 11:00:00,59.94,60.02,59.91,59.92,5456.0,59.94,60.02,59.91,59.92,5456.0
2016-12-27 11:10:00,59.94,59.95,59.9,59.94,5192.0,59.94,59.95,59.9,59.94,5192.0
2016-12-27 11:20:00,59.93,59.95,59.92,59.93,7135.0,59.93,59.95,59.92,59.93,7135.0
2016-12-27 11:30:00,59.94,59.97,59.93,59.95,6776.0,59.94,59.97,59.93,59.95,6776.0
2016-12-27 11:40:00,59.96,59.97,59.92,59.93,3000.0,59.96,59.97,59.92,59.93,3000.0
2016-12-27 11:50:00,59.92,59.92,59.88,59.88,1200.0,59.92,59.92,59.88,59.88,1200.0
2016-12-27 12:00:00,59.88,59.89,59.84,59.85,2658.0,59.88,59.89,59.84,59.85,2658.0
2016-12-27 12:10:00,59.88,59.89,59.84,59.85,5676.0,59.88,59.89,59.84,59.85,5676.0
2016-12-27 12:20:00,59.9,59.92,59.9,59.91,600.0,59.9,59.92,59.9,59.91,600.0
2016-12-27 12:30:00,59.93,59.93,59.86,59.87,2003.0,59.93,59.93,59.86,59.87,2003.0
2016-12-27 12:40:00,59.87,59.89,59.87,59.89,1400.0,59.87,59.89,59.87,59.89,1400.0
2016-12-27 12:50:00,59.89,59.89,59.85,59.85,2403.0,59.89,59.89,59.85,59.85,2403.0
2016-12-27 13:00:00,59.86,59.86,59.78,59.78,2100.0,59.86,59.86,59.78,59.78,2100.0
2016-12-27 13:10:00,59.81,59.81,59.75,59.76,3634.0,59.81,59.81,59.75,59.76,3634.0
2016-12-27 13:20:00,59.78,59.82,59.77,59.79,1300.0,59.78,59.82,59.77,59.79,1300.0
2016-12-27 13:30:00,59.79,59.82,59.78,59.8,2400.0,59.79,59.82,59.78,59.8,2400.0
2016-12-27 13:40:00,59.79,59.83,59.79,59.82,400.0,59.79,59.83,59.79,59.82,400.0
2016-12-27 13:50:00,59.83,59.83,59.79,59.81,6455.0,59.83,59.83,59.79,59.81,6455.0
2016-12-27 14:00:00,59.83,59.85,59.81,59.83,1704.0,59.83,59.85,59.81,59.83,1704.0
2016-12-27 14:10:00,59.87,59.92,59.84,59.91,3371.0,59.87,59.92,59.84,59.91,3371.0
2016-12-27 14:20:00,59.91,59.94,59.91,59.93,12586.0,59.91,59.94,59.91,59.93,12586.0
2016-12-27 14:30:00,59.93,59.94,59.9,59.91,2430.0,59.93,59.94,59.9,59.91,2430.0
2016-12-27 14:40:00,59.89,59.94,59.89,59.92,4105.0,59.89,59.94,59.89,59.92,4105.0
2016-12-27 14:50:00,59.94,59.94,59.86,59.86,4200.0,59.94,59.94,59.86,59.86,4200.0
2016-12-27 15:00:00,59.87,59.93,59.86,59.91,5975.0,59.87,59.93,59.86,59.91,5975.0
2016-12-27 15:10:00,59.91,59.94,59.9,59.9,3500.0,59.91,59.94,59.9,59.9,3500.0
2016-12-27 15:20:00,59.92,59.93,59.91,59.91,4600.0,59.92,59.93,59.91,59.91,4600.0
2016-12-27 15:30:00,59.92,59.92,59.9,59.92,12899.0,59.92,59.92,59.9,59.92,12899.0
2016-12-27 15:40:00,59.92,59.94,59.86,59.88,11564.0,59.92,59.94,59.86,59.88,11564.0
2016-12-27 15:50:00,59.87,59.91,59.82,59.85,24807.0,59.87,59.91,59.82,59.85,24807.0
2016-12-28 09:30:00,60.03,60.27,59.77,59.87,8056.0,60.03,60.27,59.77,59.87,8056.0
2016-12-28 09:40:00,59.73,59.88,59.67,59.88,9000.0,59.73,59.88,59.67,59.88,9000.0
2016-12-28 09:50:00,59.89,59.89,59.73,59.73,2700.0,59.89,59.89,59.73,59.73,2700.0
2016-12-28 10:00:00,59.72,59.8,59.64,59.69,3544.0,59.72,59.8,59.64,59.69,3544.0
2016-12-28 10:10:00,59.68,59.7,59.52,59.52,3000.0,59.68,59.7,59.52,59.52,3000.0
2016-12-28 10:20:00,59.51,59.59,59.47,59.59,3768.0,59.51,59.59,59.47,59.59,3768.0
2016-12-28 10:30:00,59.58,59.8,59.57,59.75,9885.0,59.58,59.8,59.57,59.75,9885.0
2016-12-28 10:40:00,59.71,59.75,59.65,59.75,2700.0,59.71,59.75,59.65,59.75,2700.0
2016-12-28 10:50:00,59.69,59.73,59.65,59.68,7224.0,59.69,59.73,59.65,59.68,7224.0
2016-12-28 11:00:00,59.68,59.75,59.65,59.65,8176.0,59.68,59.75,59.65,59.65,8176.0
2016-12-28 11:10:00,59.66,59.7,59.65,59.68,3121.0,59.66,59.7,59.65,59.68,3121.0
2016-12-28 11:20:00,59.68,59.78,59.67,59.71,14248.0,59.68,59.78,59.67,59.71,14248.0
2016-12-28 11:30:00,59.69,59.72,59.65,59.65,3200.0,59.69,59.72,59.65,59.65,3200.0
2016-12-28 11:40:00,59.66,59.68,59.63,59.66,3629.0,59.66,59.68,59.63,59.66,3629.0
2016-12-28 11:50:00,59.64,59.67,59.6,59.61,2900.0,59.64,59.67,59.6,59.61,2900.0
2016-12-28 12:00:00,59.6,59.62,59.52,59.57,4148.0,59.6,59.62,59.52,59.57,4148.0
2016-12-28 12:10:00,59.57,59.57,59.49,59.55,2205.0,59.57,59.57,59.49,59.55,2205.0
2016-12-28 12:20:00,59.52,59.54,59.47,59.54,30524.0,59.52,59.54,59.47,59.54,30524.0
2016-12-28 12:30:00,59.52,59.52,59.38,59.39,5628.0,59.52,59.52,59.38,59.39,5628.0
2016-12-28 12:40:00,59.39,59.45,59.34,59.4,4800.0,59.39,59.45,59.34,59.4,4800.0
2016-12-28 12:50:00,59.39,59.43,59.38,59.41,3250.0,59.39,59.43,59.38,59.41,3250.0
2016-12-28 13:00:00,59.4,59.42,59.35,59.4,5015.0,59.4,59.42,59.35,59.4,5015.0
2016-12-28 13:10:00,59.4,59.41,59.38,59.38,3000.0,59.4,59.41,59.38,59.38,3000.0
2016-12-28 13:20:00,59.38,59.4,59.35,59.35,2800.0,59.38,59.4,59.35,59.35,2800.0
2016-12-28 13:30:00,59.38,59.4,59.33,59.34,3610.0,59.38,59.4,59.33,59.34,3610.0
2016-12-28 13:40:00,59.35,59.38,59.3,59.3,3532.0,59.35,59.38,59.3,59.3,3532.0
2016-12-28 13:50:00,59.3,59.31,59.24,59.24,10172.0,59.3,59.31,59.24,59.24,10172.0
2016-12-28 14:00:00,59.26,59.31,59.24,59.3,4929.0,59.26,59.31,59.24,59.3,4929.0
2016-12-28 14:10:00,59.31,59.32,59.24,59.26,6858.0,59.31,59.32,59.24,59.26,6858.0
2016-12-28 14:20:00,59.28,59.28,59.22,59.24,4691.0,59.28,59.28,59.22,59.24,4691.0
2016-12-28 14:30:00,59.23,59.27,59.23,59.26,6273.0,59.23,59.27,59.23,59.26,6273.0
2016-12-28 14:40:00,59.26,59.26,59.21,59.22,3900.0,59.26,59.26,59.21,59.22,3900.0
2016-12-28 14:50:00,59.22,59.24,59.17,59.24,6800.0,59.22,59.24,59.17,59.24,6800.0
2016-12-28 15:00:00,59.24,59.34,59.23,59.29,16441.0,59.24,59.34,59.23,59.29,16441.0
2016-12-28 15:10:00,59.28,59.3,59.27,59.28,5513.0,59.28,59.3,59.27,59.28,5513.0
2016-12-28 15:20:00,59.28,59.28,59.22,59.25,13332.0,59.28,59.28,59.22,59.25,13332.0
2016-12-28 15:30:00,59.24,59.25,59.19,59.19,11145.0,59.24,59.25,59.19,59.19,11145.0
2016-12-28 15:40:00,59.19,59.21,59.15,59.17,20285.0,59.19,59.21,59.15,59.17,20285.0
2016-12-28 15:50:00,59.17,59.26,59.14,59.22,54522.0,59.17,59.26,59.14,59.22,54522.0
2016-12-29 09:30:00,59.36,59.6,59.3,59.52,16002.0,59.36,59.6,59.3,59.52,16002.0
2016-12-29 09:40:00,59.53,59.53,59.17,59.24,38740.0,59.53,59.53,59.17,59.24,38740.0
2016-12-29 09:50:00,59.24,59.34,59.22,59.3,25758.0,59.24,59.34,59.22,59.3,25758.0
2016-12-29 10:00:00,59.3,59.37,59.27,59.27,5650.0,59.3,59.37,59.27,59.27,5650.0
2016-12-29 10:10:00,59.3,59.4,59.22,59.4,12092.0,59.3,59.4,59.22,59.4,12092.0
2016-12-29 10:20:00,59.42,59.53,59.39,59.47,12466.0,59.42,59.53,59.39,59.47,12466.0
2016-12-29 10:30:00,59.43,59.47,59.31,59.31,37600.0,59.43,59.47,59.31,59.31,37600.0
2016-12-29 10:40:00,59.29,59.45,59.29,59.38,13277.0,59.29,59.45,59.29,59.38,13277.0
2016-12-29 10:50:00,59.38,59.47,59.33,59.41,11200.0,59.38,59.47,59.33,59.41,11200.0
2016-12-29 11:00:00,59.41,59.45,59.36,59.44,18880.0,59.41,59.45,59.36,59.44,18880.0
2016-12-29 11:10:00,59.45,59.48,59.37,59.46,10548.0,59.45,59.48,59.37,59.46,10548.0
2016-12-29 11:20:00,59.48,59.49,59.4,59.46,12229.0,59.48,59.49,59.4,59.46,12229.0
2016-12-29 11:30:00,59.46,59.47,59.41,59.41,10209.0,59.46,59.47,59.41,59.41,10209.0
2016-12-29 11:40:00,59.39,59.46,59.39,59.44,7444.0,59.39,59.46,59.39,59.44,7444.0
2016-12-29 11:50:00,59.45,59.49,59.41,59.49,8049.0,59.45,59.49,59.41,59.49,8049.0
2016-12-29 12:00:00,59.46,59.53,59.45,59.48,7278.0,59.46,59.53,59.45,59.48,7278.0
2016-12-29 12:10:00,59.49,59.56,59.44,59.54,5600.0,59.49,59.56,59.44,59.54,5600.0
2016-12-29 12:20:00,59.56,59.57,59.51,59.55,11033.0,59.56,59.57,59.51,59.55,11033.0
2016-12-29 12:30:00,59.57,59.57,59.49,59.55,5100.0,59.57,59.57,59.49,59.55,5100.0
2016-12-29 12:40:00,59.55,59.55,59.48,59.49,7000.0,59.55,59.55,59.48,59.49,7000.0
2016-12-29 12:50:00,59.51,59.56,59.48,59.48,11500.0,59.51,59.56,59.48,59.48,11500.0
2016-12-29 13:00:00,59.48,59.51,59.4,59.42,7805.0,59.48,59.51,59.4,59.42,7805.0
2016-12-29 13:10:00,59.42,59.42,59.32,59.41,9400.0,59.42,59.42,59.32,59.41,9400.0
2016-12-29 13:20:00,59.42,59.48,59.4,59.44,5405.0,59.42,59.48,59.4,59.44,5405.0
2016-12-29 13:30:00,59.46,59.47,59.4,59.43,4929.0,59.46,59.47,59.4,59.43,4929.0
2016-12-29 13:40:00,59.43,59.46,59.41,59.45,6049.0,59.43,59.46,59.41,59.45,6049.0
2016-12-29 13:50:00,59.43,59.47,59.38,59.4,7772.0,59.43,59.47,59.38,59.4,7772.0
2016-12-29 14:00:00,59.42,59.46,59.39,59.42,8500.0,59.42,59.46,59.39,59.42,8500.0
2016-12-29 14:10:00,59.44,59.44,59.36,59.37,7404.0,59.44,59.44,59.36,59.37,7404.0
2016-12-29 14:20:00,59.39,59.44,59.38,59.42,5728.0,59.39,59.44,59.38,59.42,5728.0
2016-12-29 14:30:00,59.4,59.43,59.35,59.4,6400.0,59.4,59.43,59.35,59.4,6400.0
2016-12-29 14:40:00,59.38,59.39,59.33,59.36,10845.0,59.38,59.39,59.33,59.36,10845.0
2016-12-29 14:50:00,59.36,59.36,59.33,59.35,7181.0,59.36,59.36,59.33,59.35,7181.0
2016-12-29 15:00:00,59.33,59.35,59.29,59.3,22966.0,59.33,59.35,59.29,59.3,22966.0
2016-12-29 15:10:00,59.32,59.38,59.31,59.35,18141.0,59.32,59.38,59.31,59.35,18141.0
2016-12-29 15:20:00,59.35,59.36,59.34,59.35,19696.0,59.35,59.36,59.34,59.35,19696.0
2016-12-29 15:30:00,59.35,59.42,59.33,59.42,21427.0,59.35,59.42,59.33,59.42,21427.0
2016-12-29 15:40:00,59.43,59.43,59.34,59.35,28772.0,59.43,59.43,59.34,59.35,28772.0
2016-12-29 15:50:00,59.36,59.46,59.35,59.42,110186.0,59.36,59.46,59.35,59.42,110186.0
2016-12-30 09:30:00,59.4,59.57,59.23,59.32,137490.0,59.4,59.57,59.23,59.32,137490.0
2016-12-30 09:40:00,59.21,59.27,59.07,59.23,4800.0,59.21,59.27,59.07,59.23,4800.0
2016-12-30 09:50:00,59.21,59.21,58.87,58.95,8481.0,59.21,59.21,58.87,58.95,8481.0
2016-12-30 10:00:00,58.92,58.97,58.81,58.92,3750.0,58.92,58.97,58.81,58.92,3750.0
2016-12-30 10:10:00,58.89,58.95,58.84,58.91,3750.0,58.89,58.95,58.84,58.91,3750.0
2016-12-30 10:20:00,58.85,58.9,58.74,58.77,5755.0,58.85,58.9,58.74,58.77,5755.0
2016-12-30 10:30:00,58.78,58.91,58.78,58.86,3500.0,58.78,58.91,58.78,58.86,3500.0
2016-12-30 10:40:00,58.84,58.89,58.83,58.89,3400.0,58.84,58.89,58.83,58.89,3400.0
2016-12-30 10:50:00,58.88,59.01,58.88,59.01,6865.0,58.88,59.01,58.88,59.01,6865.0
2016-12-30 11:00:00,58.99,59.01,58.91,58.97,6627.0,58.99,59.01,58.91,58.97,6627.0
2016-12-30 11:10:00,58.98,59.12,58.96,59.09,7514.0,58.98,59.12,58.96,59.09,7514.0
2016-12-30 11:20:00,59.13,59.19,59.12,59.17,3203.0,59.13,59.19,59.12,59.17,3203.0
2016-12-30 11:30:00,59.15,59.18,59.13,59.14,5600.0,59.15,59.18,59.13,59.14,5600.0
2016-12-30 11:40:00,59.17,59.2,59.14,59.19,6950.0,59.17,59.2,59.14,59.19,6950.0
2016-12-30 11:50:00,59.17,59.21,59.13,59.16,5005.0,59.17,59.21,59.13,59.16,5005.0
2016-12-30 12:00:00,59.17,59.18,59.12,59.15,10296.0,59.17,59.18,59.12,59.15,10296.0
2016-12-30 12:10:00,59.18,59.27,59.13,59.26,5006.0,59.18,59.27,59.13,59.26,5006.0
2016-12-30 12:20:00,59.26,59.28,59.21,59.23,7200.0,59.26,59.28,59.21,59.23,7200.0
2016-12-30 12:30:00,59.24,59.25,59.14,59.16,4700.0,59.24,59.25,59.14,59.16,4700.0
2016-12-30 12:40:00,59.18,59.18,59.12,59.17,7035.0,59.18,59.18,59.12,59.17,7035.0
2016-12-30 12:50:00,59.14,59.21,59.08,59.21,4832.0,59.14,59.21,59.08,59.21,4832.0
2016-12-30 13:00:00,59.21,59.21,59.15,59.15,4383.0,59.21,59.21,59.15,59.15,4383.0
2016-12-30 13:10:00,59.13,59.22,59.13,59.22,4044.0,59.13,59.22,59.13,59.22,4044.0
2016-12-30 13:20:00,59.22,59.27,59.22,59.23,2803.0,59.22,59.27,59.22,59.23,2803.0
2016-12-30 13:30:00,59.24,59.24,59.17,59.22,2328.0,59.24,59.24,59.17,59.22,2328.0
2016-12-30 13:40:00,59.2,59.21,59.13,59.13,4906.0,59.2,59.21,59.13,59.13,4906.0
2016-12-30 13:50:00,59.14,59.2,59.12,59.15,3248.0,59.14,59.2,59.12,59.15,3248.0
2016-12-30 14:00:00,59.12,59.16,59.12,59.13,3448.0,59.12,59.16,59.12,59.13,3448.0
2016-12-30 14:10:00,59.13,59.2,59.11,59.17,6770.0,59.13,59.2,59.11,59.17,6770.0
2016-12-30 14:20:00,59.18,59.18,59.11,59.13,2977.0,59.18,59.18,59.11,59.13,2977.0
2016-12-30 14:30:00,59.12,59.12,59.05,59.09,6115.0,59.12,59.12,59.05,59.09,6115.0
2016-12-30 14:40:00,59.1,59.13,59.04,59.05,4113.0,59.1,59.13,59.04,59.05,4113.0
2016-12-30 14:50:00,59.06,59.07,58.99,58.99,6317.0,59.06,59.07,58.99,58.99,6317.0
2016-12-30 15:00:00,59.0,59.01,58.96,59.0,6000.0,59.0,59.01,58.96,59.0,6000.0
2016-12-30 15:10:00,59.01,59.06,58.97,59.01,5307.0,59.01,59.06,58.97,59.01,5307.0
2016-12-30 15:20:00,59.04,59.04,58.97,59.01,5664.0,59.04,59.04,58.97,59.01,5664.0
2016-12-30 15:30:00,59.02,59.03,58.93,58.93,15233.0,59.02,59.03,58.93,58.93,15233.0
2016-12-30 15:40:00,58.92,58.92,58.85,58.86,15783.0,58.92,58.92,58.85,58.86,15783.0
2016-12-30 15:50:00,58.88,58.88,58.74,58.85,63426.0,58.88,58.88,58.74,58.85,63426.0
2017-01-03 09:30:00,59.27,59.51,59.2,59.33,18385.0,59.27,59.51,59.2,59.33,18385.0
2017-01-03 09:40:00,59.37,59.56,59.28,59.44,12515.0,59.37,59.56,59.28,59.44,12515.0
2017-01-03 09:50:00,59.42,59.48,59.38,59.45,9291.0,59.42,59.48,59.38,59.45,9291.0
2017-01-03 10:00:00,59.35,59.7,59.35,59.7,9315.0,59.35,59.7,59.35,59.7,9315.0
2017-01-03 10:10:00,59.68,59.69,59.54,59.57,8690.0,59.68,59.69,59.54,59.57,8690.0
2017-01-03 10:20:00,59.56,59.61,59.42,59.47,7609.0,59.56,59.61,59.42,59.47,7609.0
2017-01-03 10:30:00,59.48,59.48,59.28,59.28,8731.0,59.48,59.48,59.28,59.28,8731.0
2017-01-03 10:40:00,59.26,59.4,59.26,59.29,5484.0,59.26,59.4,59.26,59.29,5484.0
2017-01-03 10:50:00,59.29,59.3,59.14,59.16,7285.0,59.29,59.3,59.14,59.16,7285.0
2017-01-03 11:00:00,59.15,59.26,59.1,59.24,7120.0,59.15,59.26,59.1,59.24,7120.0
2017-01-03 11:10:00,59.23,59.27,59.18,59.2,7230.0,59.23,59.27,59.18,59.2,7230.0
2017-01-03 11:20:00,59.2,59.26,59.19,59.22,8791.0,59.2,59.26,59.19,59.22,8791.0
2017-01-03 11:30:00,59.22,59.35,59.22,59.26,9027.0,59.22,59.35,59.22,59.26,9027.0
2017-01-03 11:40:00,59.24,59.27,59.16,59.18,7223.0,59.24,59.27,59.16,59.18,7223.0
2017-01-03 11:50:00,59.18,59.22,59.14,59.21,5780.0,59.18,59.22,59.14,59.21,5780.0
2017-01-03 12:00:00,59.22,59.25,59.11,59.22,6900.0,59.22,59.25,59.11,59.22,6900.0
2017-01-03 12:10:00,59.22,59.29,59.21,59.27,7327.0,59.22,59.29,59.21,59.27,7327.0
2017-01-03 12:20:00,59.28,59.28,59.18,59.25,5331.0,59.28,59.28,59.18,59.25,5331.0
2017-01-03 12:30:00,59.21,59.24,59.18,59.18,5728.0,59.21,59.24,59.18,59.18,5728.0
2017-01-03 12:40:00,59.22,59.22,59.11,59.14,5400.0,59.22,59.22,59.11,59.14,5400.0
2017-01-03 12:50:00,59.16,59.19,59.11,59.15,6458.0,59.16,59.19,59.11,59.15,6458.0
2017-01-03 13:00:00,59.14,59.16,59.04,59.04,8600.0,59.14,59.16,59.04,59.04,8600.0
2017-01-03 13:10:00,59.08,59.23,59.07,59.23,6100.0,59.08,59.23,59.07,59.23,6100.0
2017-01-03 13:20:00,59.21,59.3,59.2,59.21,7317.0,59.21,59.3,59.2,59.21,7317.0
2017-01-03 13:30:00,59.22,59.24,59.15,59.16,4406.0,59.22,59.24,59.15,59.16,4406.0
2017-01-03 13:40:00,59.12,59.2,59.11,59.15,5400.0,59.12,59.2,59.11,59.15,5400.0
2017-01-03 13:50:00,59.14,59.22,59.14,59.21,6006.0,59.14,59.22,59.14,59.21,6006.0
2017-01-03 14:00:00,59.19,59.23,59.16,59.19,4897.0,59.19,59.23,59.16,59.19,4897.0
2017-01-03 14:10:00,59.19,59.22,59.17,59.2,7412.0,59.19,59.22,59.17,59.2,7412.0
2017-01-03 14:20:00,59.2,59.21,59.15,59.15,5041.0,59.2,59.21,59.15,59.15,5041.0
2017-01-03 14:30:00,59.14,59.19,59.13,59.15,44971.0,59.14,59.19,59.13,59.15,44971.0
2017-01-03 14:40:00,59.15,59.25,59.13,59.24,7543.0,59.15,59.25,59.13,59.24,7543.0
2017-01-03 14:50:00,59.23,59.27,59.22,59.26,10860.0,59.23,59.27,59.22,59.26,10860.0
2017-01-03 15:00:00,59.27,59.33,59.24,59.28,10525.0,59.27,59.33,59.24,59.28,10525.0
2017-01-03 15:10:00,59.29,59.32,59.28,59.3,9678.0,59.29,59.32,59.28,59.3,9678.0
2017-01-03 15:20:00,59.29,59.29,59.17,59.22,13675.0,59.29,59.29,59.17,59.22,13675.0
2017-01-03 15:30:00,59.22,59.26,59.18,59.26,20718.0,59.22,59.26,59.18,59.26,20718.0
2017-01-03 15:40:00,59.26,59.37,59.26,59.36,24568.0,59.26,59.37,59.26,59.36,24568.0
2017-01-03 15:50:00,59.35,59.42,59.29,59.37,50080.0,59.35,59.42,59.29,59.37,50080.0
2017-01-04 09:30:00,59.37,59.89,59.37,59.58,8043.0,59.37,59.89,59.37,59.58,8043.0
2017-01-04 09:40:00,59.65,59.83,59.6,59.81,11850.0,59.65,59.83,59.6,59.81,11850.0
2017-01-04 09:50:00,59.85,59.98,59.85,59.93,16500.0,59.85,59.98,59.85,59.93,16500.0
2017-01-04 10:00:00,59.96,60.03,59.93,59.96,17262.0,59.96,60.03,59.93,59.96,17262.0
2017-01-04 10:10:00,59.94,59.95,59.87,59.9,5350.0,59.94,59.95,59.87,59.9,5350.0
2017-01-04 10:20:00,59.89,59.95,59.84,59.84,7100.0,59.89,59.95,59.84,59.84,7100.0
2017-01-04 10:30:00,59.89,59.94,59.87,59.89,17431.0,59.89,59.94,59.87,59.89,17431.0
2017-01-04 10:40:00,59.89,59.94,59.82,59.9,6464.0,59.89,59.94,59.82,59.9,6464.0
2017-01-04 10:50:00,59.91,59.93,59.82,59.87,44130.0,59.91,59.93,59.82,59.87,44130.0
2017-01-04 11:00:00,59.9,59.91,59.82,59.86,61798.0,59.9,59.91,59.82,59.86,61798.0
2017-01-04 11:10:00,59.86,59.89,59.72,59.79,19504.0,59.86,59.89,59.72,59.79,19504.0
2017-01-04 11:20:00,59.79,59.8,59.73,59.76,11660.0,59.79,59.8,59.73,59.76,11660.0
2017-01-04 11:30:00,59.76,59.82,59.74,59.74,11050.0,59.76,59.82,59.74,59.74,11050.0
2017-01-04 11:40:00,59.77,59.79,59.71,59.71,13810.0,59.77,59.79,59.71,59.71,13810.0
2017-01-04 11:50:00,59.73,59.77,59.68,59.73,6100.0,59.73,59.77,59.68,59.73,6100.0
2017-01-04 12:00:00,59.72,59.77,59.72,59.75,5800.0,59.72,59.77,59.72,59.75,5800.0
2017-01-04 12:10:00,59.75,59.76,59.62,59.62,4400.0,59.75,59.76,59.62,59.62,4400.0
2017-01-04 12:20:00,59.63,59.66,59.61,59.62,16678.0,59.63,59.66,59.61,59.62,16678.0
2017-01-04 12:30:00,59.63,59.66,59.58,59.66,9600.0,59.63,59.66,59.58,59.66,9600.0
2017-01-04 12:40:00,59.67,59.71,59.65,59.68,4934.0,59.67,59.71,59.65,59.68,4934.0
2017-01-04 12:50:00,59.69,59.69,59.63,59.64,4787.0,59.69,59.69,59.63,59.64,4787.0
2017-01-04 13:00:00,59.63,59.63,59.56,59.56,2636.0,59.63,59.63,59.56,59.56,2636.0
2017-01-04 13:10:00,59.56,59.65,59.56,59.58,5292.0,59.56,59.65,59.56,59.58,5292.0
2017-01-04 13:20:00,59.57,59.62,59.53,59.58,6419.0,59.57,59.62,59.53,59.58,6419.0
2017-01-04 13:30:00,59.57,59.59,59.53,59.53,1880.0,59.57,59.59,59.53,59.53,1880.0
2017-01-04 13:40:00,59.56,59.59,59.52,59.59,5446.0,59.56,59.59,59.52,59.59,5446.0
2017-01-04 13:50:00,59.59,59.59,59.53,59.53,6741.0,59.59,59.59,59.53,59.53,6741.0
2017-01-04 14:00:00,59.54,59.6,59.5,59.6,13133.0,59.54,59.6,59.5,59.6,13133.0
2017-01-04 14:10:00,59.6,59.69,59.57,59.69,14577.0,59.6,59.69,59.57,59.69,14577.0
2017-01-04 14:20:00,59.69,59.7,59.61,59.69,7599.0,59.69,59.7,59.61,59.69,7599.0
2017-01-04 14:30:00,59.68,59.7,59.64,59.7,16151.0,59.68,59.7,59.64,59.7,16151.0
2017-01-04 14:40:00,59.7,59.7,59.56,59.56,10968.0,59.7,59.7,59.56,59.56,10968.0
2017-01-04 14:50:00,59.57,59.62,59.54,59.62,10168.0,59.57,59.62,59.54,59.62,10168.0
2017-01-04 15:00:00,59.61,59.7,59.61,59.68,8984.0,59.61,59.7,59.61,59.68,8984.0
2017-01-04 15:10:00,59.68,59.71,59.66,59.7,15366.0,59.68,59.71,59.66,59.7,15366.0
2017-01-04 15:20:00,59.71,59.72,59.63,59.71,24739.0,59.71,59.72,59.63,59.71,24739.0
2017-01-04 15:30:00,59.7,59.71,59.67,59.68,19700.0,59.7,59.71,59.67,59.68,19700.0
2017-01-04 15:40:00,59.69,59.69,59.56,59.61,27287.0,59.69,59.69,59.56,59.61,27287.0
2017-01-04 15:50:00,59.61,59.63,59.54,59.58,58074.0,59.61,59.63,59.54,59.58,58074.0
2017-01-05 09:30:00,59.61,59.93,59.61,59.72,19375.0,59.61,59.93,59.61,59.72,19375.0
2017-01-05 09:40:00,59.73,59.92,59.69,59.91,12640.0,59.73,59.92,59.69,59.91,12640.0
2017-01-05 09:50:00,59.89,60.12,59.84,60.09,12999.0,59.89,60.12,59.84,60.09,12999.0
2017-01-05 10:00:00,60.09,60.14,60.0,60.07,58878.0,60.09,60.14,60.0,60.07,58878.0
2017-01-05 10:10:00,60.05,60.13,60.02,60.04,21735.0,60.05,60.13,60.02,60.04,21735.0
2017-01-05 10:20:00,60.01,60.18,59.98,60.18,40394.0,60.01,60.18,59.98,60.18,40394.0
2017-01-05 10:30:00,60.14,60.17,60.0,60.15,8938.0,60.14,60.17,60.0,60.15,8938.0
2017-01-05 10:40:00,60.15,60.15,59.98,60.01,6216.0,60.15,60.15,59.98,60.01,6216.0
2017-01-05 10:50:00,60.01,60.05,59.98,59.99,6146.0,60.01,60.05,59.98,59.99,6146.0
2017-01-05 11:00:00,60.0,60.04,59.8,59.84,12120.0,60.0,60.04,59.8,59.84,12120.0
2017-01-05 11:10:00,59.85,59.92,59.85,59.92,13927.0,59.85,59.92,59.85,59.92,13927.0
2017-01-05 11:20:00,59.92,59.92,59.75,59.75,8231.0,59.92,59.92,59.75,59.75,8231.0
2017-01-05 11:30:00,59.76,59.78,59.64,59.68,6100.0,59.76,59.78,59.64,59.68,6100.0
2017-01-05 11:40:00,59.68,59.68,59.59,59.6,4300.0,59.68,59.68,59.59,59.6,4300.0
2017-01-05 11:50:00,59.59,59.71,59.55,59.68,4007.0,59.59,59.71,59.55,59.68,4007.0
2017-01-05 12:00:00,59.67,59.71,59.57,59.57,4600.0,59.67,59.71,59.57,59.57,4600.0
2017-01-05 12:10:00,59.55,59.66,59.52,59.63,16910.0,59.55,59.66,59.52,59.63,16910.0
2017-01-05 12:20:00,59.6,59.63,59.58,59.59,3222.0,59.6,59.63,59.58,59.59,3222.0
2017-01-05 12:30:00,59.64,59.65,59.59,59.64,13668.0,59.64,59.65,59.59,59.64,13668.0
2017-01-05 12:40:00,59.65,59.67,59.6,59.63,5100.0,59.65,59.67,59.6,59.63,5100.0
2017-01-05 12:50:00,59.63,59.65,59.57,59.6,18147.0,59.63,59.65,59.57,59.6,18147.0
2017-01-05 13:00:00,59.6,59.65,59.58,59.64,19975.0,59.6,59.65,59.58,59.64,19975.0
2017-01-05 13:10:00,59.64,59.68,59.6,59.64,21590.0,59.64,59.68,59.6,59.64,21590.0
2017-01-05 13:20:00,59.64,59.73,59.61,59.66,8300.0,59.64,59.73,59.61,59.66,8300.0
2017-01-05 13:30:00,59.65,59.74,59.62,59.69,11428.0,59.65,59.74,59.62,59.69,11428.0
2017-01-05 13:40:00,59.68,59.69,59.61,59.62,8054.0,59.68,59.69,59.61,59.62,8054.0
2017-01-05 13:50:00,59.64,59.67,59.58,59.64,16496.0,59.64,59.67,59.58,59.64,16496.0
2017-01-05 14:00:00,59.63,59.72,59.62,59.62,10522.0,59.63,59.72,59.62,59.62,10522.0
2017-01-05 14:10:00,59.62,59.75,59.62,59.72,20568.0,59.62,59.75,59.62,59.72,20568.0
2017-01-05 14:20:00,59.72,59.77,59.7,59.73,7310.0,59.72,59.77,59.7,59.73,7310.0
2017-01-05 14:30:00,59.73,59.79,59.72,59.72,11603.0,59.73,59.79,59.72,59.72,11603.0
2017-01-05 14:40:00,59.74,59.77,59.68,59.71,18527.0,59.74,59.77,59.68,59.71,18527.0
2017-01-05 14:50:00,59.7,59.8,59.7,59.75,27250.0,59.7,59.8,59.7,59.75,27250.0
2017-01-05 15:00:00,59.74,59.87,59.74,59.84,26604.0,59.74,59.87,59.74,59.84,26604.0
2017-01-05 15:10:00,59.84,59.87,59.81,59.81,17500.0,59.84,59.87,59.81,59.81,17500.0
2017-01-05 15:20:00,59.8,59.88,59.8,59.85,19224.0,59.8,59.88,59.8,59.85,19224.0
2017-01-05 15:30:00,59.86,59.89,59.8,59.82,40130.0,59.86,59.89,59.8,59.82,40130.0
2017-01-05 15:40:00,59.82,59.85,59.76,59.83,32161.0,59.82,59.85,59.76,59.83,32161.0
2017-01-05 15:50:00,59.82,59.87,59.76,59.79,73548.0,59.82,59.87,59.76,59.79,73548.0
2017-01-06 09:30:00,59.73,59.73,59.41,59.63,10080.0,59.73,59.73,59.41,59.63,10080.0
2017-01-06 09:40:00,59.74,59.84,59.59,59.75,14950.0,59.74,59.84,59.59,59.75,14950.0
2017-01-06 09:50:00,59.78,59.95,59.78,59.95,4707.0,59.78,59.95,59.78,59.95,4707.0
2017-01-06 10:00:00,60.0,60.07,59.98,59.99,6533.0,60.0,60.07,59.98,59.99,6533.0
2017-01-06 10:10:00,59.96,60.04,59.95,60.04,16896.0,59.96,60.04,59.95,60.04,16896.0
2017-01-06 10:20:00,60.04,60.05,59.98,60.01,10862.0,60.04,60.05,59.98,60.01,10862.0
2017-01-06 10:30:00,60.01,60.05,59.93,59.93,11173.0,60.01,60.05,59.93,59.93,11173.0
2017-01-06 10:40:00,59.95,60.01,59.93,59.99,7482.0,59.95,60.01,59.93,59.99,7482.0
2017-01-06 10:50:00,60.0,60.1,60.0,60.02,12877.0,60.0,60.1,60.0,60.02,12877.0
2017-01-06 11:00:00,60.03,60.05,59.99,60.0,3907.0,60.03,60.05,59.99,60.0,3907.0
2017-01-06 11:10:00,59.98,60.08,59.98,60.05,9371.0,59.98,60.08,59.98,60.05,9371.0
2017-01-06 11:20:00,60.04,60.12,60.04,60.1,4200.0,60.04,60.12,60.04,60.1,4200.0
2017-01-06 11:30:00,60.09,60.11,60.04,60.05,6134.0,60.09,60.11,60.04,60.05,6134.0
2017-01-06 11:40:00,60.07,60.15,60.07,60.15,2700.0,60.07,60.15,60.07,60.15,2700.0
2017-01-06 11:50:00,60.14,60.15,60.1,60.11,3500.0,60.14,60.15,60.1,60.11,3500.0
2017-01-06 12:00:00,60.11,60.11,60.06,60.06,2962.0,60.11,60.11,60.06,60.06,2962.0
2017-01-06 12:10:00,60.07,60.13,60.04,60.08,5233.0,60.07,60.13,60.04,60.08,5233.0
2017-01-06 12:20:00,60.08,60.11,60.07,60.08,7706.0,60.08,60.11,60.07,60.08,7706.0
2017-01-06 12:30:00,60.1,60.12,60.08,60.1,7357.0,60.1,60.12,60.08,60.1,7357.0
2017-01-06 12:40:00,60.1,60.14,60.09,60.1,18666.0,60.1,60.14,60.09,60.1,18666.0
2017-01-06 12:50:00,60.1,60.17,60.07,60.17,20163.0,60.1,60.17,60.07,60.17,20163.0
2017-01-06 13:00:00,60.17,60.23,60.14,60.23,11814.0,60.17,60.23,60.14,60.23,11814.0
2017-01-06 13:10:00,60.24,60.32,60.24,60.3,13560.0,60.24,60.32,60.24,60.3,13560.0
2017-01-06 13:20:00,60.29,60.3,60.24,60.27,16369.0,60.29,60.3,60.24,60.27,16369.0
2017-01-06 13:30:00,60.27,60.28,60.22,60.24,13517.0,60.27,60.28,60.22,60.24,13517.0
2017-01-06 13:40:00,60.24,60.25,60.21,60.21,4540.0,60.24,60.25,60.21,60.21,4540.0
2017-01-06 13:50:00,60.21,60.27,60.18,60.21,26554.0,60.21,60.27,60.18,60.21,26554.0
2017-01-06 14:00:00,60.2,60.29,60.19,60.29,7837.0,60.2,60.29,60.19,60.29,7837.0
2017-01-06 14:10:00,60.29,60.3,60.23,60.24,12900.0,60.29,60.3,60.23,60.24,12900.0
2017-01-06 14:20:00,60.24,60.26,60.13,60.17,8043.0,60.24,60.26,60.13,60.17,8043.0
2017-01-06 14:30:00,60.15,60.22,60.15,60.19,7533.0,60.15,60.22,60.15,60.19,7533.0
2017-01-06 14:40:00,60.21,60.24,60.2,60.21,11395.0,60.21,60.24,60.2,60.21,11395.0
2017-01-06 14:50:00,60.21,60.24,60.19,60.19,17866.0,60.21,60.24,60.19,60.19,17866.0
2017-01-06 15:00:00,60.19,60.22,60.15,60.17,15359.0,60.19,60.22,60.15,60.17,15359.0
2017-01-06 15:10:00,60.16,60.2,60.13,60.15,9814.0,60.16,60.2,60.13,60.15,9814.0
2017-01-06 15:20:00,60.16,60.16,60.12,60.13,11995.0,60.16,60.16,60.12,60.13,11995.0
2017-01-06 15:30:00,60.12,60.12,60.05,60.09,16586.0,60.12,60.12,60.05,60.09,16586.0
2017-01-06 15:40:00,60.11,60.16,60.06,60.15,31030.0,60.11,60.16,60.06,60.15,31030.0
2017-01-06 15:50:00,60.14,60.14,60.0,60.0,58979.0,60.14,60.14,60.0,60.0,58979.0
2017-01-09 09:30:00,59.82,59.89,59.63,59.83,12067.0,59.82,59.89,59.63,59.83,12067.0
2017-01-09 09:40:00,59.88,60.02,59.76,60.02,19443.0,59.88,60.02,59.76,60.02,19443.0
2017-01-09 09:50:00,60.0,60.18,60.0,60.16,5400.0,60.0,60.18,60.0,60.16,5400.0
2017-01-09 10:00:00,60.17,60.18,59.97,59.99,6100.0,60.17,60.18,59.97,59.99,6100.0
2017-01-09 10:10:00,59.98,60.01,59.91,59.99,4346.0,59.98,60.01,59.91,59.99,4346.0
2017-01-09 10:20:00,59.96,60.12,59.96,60.08,2400.0,59.96,60.12,59.96,60.08,2400.0
2017-01-09 10:30:00,60.07,60.09,60.03,60.06,2984.0,60.07,60.09,60.03,60.06,2984.0
2017-01-09 10:40:00,60.07,60.07,59.95,60.06,10456.0,60.07,60.07,59.95,60.06,10456.0
2017-01-09 10:50:00,60.09,60.21,60.08,60.21,16663.0,60.09,60.21,60.08,60.21,16663.0
2017-01-09 11:00:00,60.2,60.2,60.09,60.15,3000.0,60.2,60.2,60.09,60.15,3000.0
2017-01-09 11:10:00,60.16,60.18,60.13,60.17,4700.0,60.16,60.18,60.13,60.17,4700.0
2017-01-09 11:20:00,60.19,60.26,60.17,60.18,7758.0,60.19,60.26,60.17,60.18,7758.0
2017-01-09 11:30:00,60.18,60.23,60.18,60.23,3663.0,60.18,60.23,60.18,60.23,3663.0
2017-01-09 11:40:00,60.25,60.29,60.19,60.29,8678.0,60.25,60.29,60.19,60.29,8678.0
2017-01-09 11:50:00,60.28,60.35,60.28,60.3,12064.0,60.28,60.35,60.28,60.3,12064.0
2017-01-09 12:00:00,60.29,60.37,60.27,60.34,9200.0,60.29,60.37,60.27,60.34,9200.0
2017-01-09 12:10:00,60.34,60.36,60.29,60.29,2692.0,60.34,60.36,60.29,60.29,2692.0
2017-01-09 12:20:00,60.3,60.34,60.3,60.34,1700.0,60.3,60.34,60.3,60.34,1700.0
2017-01-09 12:30:00,60.34,60.35,60.23,60.23,2608.0,60.34,60.35,60.23,60.23,2608.0
2017-01-09 12:40:00,60.25,60.32,60.25,60.29,3490.0,60.25,60.32,60.25,60.29,3490.0
2017-01-09 12:50:00,60.3,60.31,60.29,60.29,900.0,60.3,60.31,60.29,60.29,900.0
2017-01-09 13:00:00,60.29,60.32,60.26,60.3,2200.0,60.29,60.32,60.26,60.3,2200.0
2017-01-09 13:10:00,60.3,60.3,60.22,60.24,4183.0,60.3,60.3,60.22,60.24,4183.0
2017-01-09 13:20:00,60.22,60.25,60.19,60.19,2400.0,60.22,60.25,60.19,60.19,2400.0
2017-01-09 13:30:00,60.17,60.22,60.16,60.22,3272.0,60.17,60.22,60.16,60.22,3272.0
2017-01-09 13:40:00,60.19,60.21,60.15,60.15,3308.0,60.19,60.21,60.15,60.15,3308.0
2017-01-09 13:50:00,60.16,60.18,60.13,60.14,4300.0,60.16,60.18,60.13,60.14,4300.0
2017-01-09 14:00:00,60.15,60.25,60.15,60.25,6272.0,60.15,60.25,60.15,60.25,6272.0
2017-01-09 14:10:00,60.25,60.25,60.14,60.14,24724.0,60.25,60.25,60.14,60.14,24724.0
2017-01-09 14:20:00,60.17,60.19,60.16,60.19,6185.0,60.17,60.19,60.16,60.19,6185.0
2017-01-09 14:30:00,60.19,60.19,60.11,60.11,5886.0,60.19,60.19,60.11,60.11,5886.0
2017-01-09 14:40:00,60.1,60.14,60.08,60.14,2558.0,60.1,60.14,60.08,60.14,2558.0
2017-01-09 14:50:00,60.14,60.17,60.12,60.16,4916.0,60.14,60.17,60.12,60.16,4916.0
2017-01-09 15:00:00,60.17,60.17,60.07,60.07,14314.0,60.17,60.17,60.07,60.07,14314.0
2017-01-09 15:10:00,60.07,60.11,60.05,60.11,7434.0,60.07,60.11,60.05,60.11,7434.0
2017-01-09 15:20:00,60.11,60.17,60.08,60.15,8773.0,60.11,60.17,60.08,60.15,8773.0
2017-01-09 15:30:00,60.15,60.23,60.13,60.22,15747.0,60.15,60.23,60.13,60.22,15747.0
2017-01-09 15:40:00,60.22,60.28,60.19,60.2,20935.0,60.22,60.28,60.19,60.2,20935.0
2017-01-09 15:50:00,60.19,60.19,60.08,60.08,43509.0,60.19,60.19,60.08,60.08,43509.0
2017-01-10 09:30:00,60.34,60.45,60.17,60.21,24723.0,60.34,60.45,60.17,60.21,24723.0
2017-01-10 09:40:00,60.19,60.42,60.12,60.42,13887.0,60.19,60.42,60.12,60.42,13887.0
2017-01-10 09:50:00,60.42,60.55,60.4,60.53,16294.0,60.42,60.55,60.4,60.53,16294.0
2017-01-10 10:00:00,60.54,60.6,60.44,60.59,11591.0,60.54,60.6,60.44,60.59,11591.0
2017-01-10 10:10:00,60.56,60.58,60.44,60.51,12476.0,60.56,60.58,60.44,60.51,12476.0
2017-01-10 10:20:00,60.5,60.59,60.48,60.55,8291.0,60.5,60.59,60.48,60.55,8291.0
2017-01-10 10:30:00,60.57,60.67,60.56,60.58,12373.0,60.57,60.67,60.56,60.58,12373.0
2017-01-10 10:40:00,60.58,60.68,60.55,60.63,4738.0,60.58,60.68,60.55,60.63,4738.0
2017-01-10 10:50:00,60.63,60.75,60.63,60.63,8410.0,60.63,60.75,60.63,60.63,8410.0
2017-01-10 11:00:00,60.61,60.82,60.61,60.71,9682.0,60.61,60.82,60.61,60.71,9682.0
2017-01-10 11:10:00,60.71,60.83,60.7,60.8,7687.0,60.71,60.83,60.7,60.8,7687.0
2017-01-10 11:20:00,60.77,60.89,60.77,60.87,15699.0,60.77,60.89,60.77,60.87,15699.0
2017-01-10 11:30:00,60.87,60.89,60.8,60.89,6700.0,60.87,60.89,60.8,60.89,6700.0
2017-01-10 11:40:00,60.89,60.92,60.83,60.9,10225.0,60.89,60.92,60.83,60.9,10225.0
2017-01-10 11:50:00,60.91,60.94,60.88,60.89,20311.0,60.91,60.94,60.88,60.89,20311.0
2017-01-10 12:00:00,60.9,60.92,60.86,60.88,18876.0,60.9,60.92,60.86,60.88,18876.0
2017-01-10 12:10:00,60.9,60.9,60.83,60.87,6225.0,60.9,60.9,60.83,60.87,6225.0
2017-01-10 12:20:00,60.88,60.88,60.82,60.88,4500.0,60.88,60.88,60.82,60.88,4500.0
2017-01-10 12:30:00,60.88,60.93,60.84,60.91,7521.0,60.88,60.93,60.84,60.91,7521.0
2017-01-10 12:40:00,60.92,60.94,60.78,60.78,6400.0,60.92,60.94,60.78,60.78,6400.0
2017-01-10 12:50:00,60.8,60.8,60.72,60.73,6423.0,60.8,60.8,60.72,60.73,6423.0
2017-01-10 13:00:00,60.72,60.77,60.7,60.73,11020.0,60.72,60.77,60.7,60.73,11020.0
2017-01-10 13:10:00,60.74,60.77,60.7,60.73,4083.0,60.74,60.77,60.7,60.73,4083.0
2017-01-10 13:20:00,60.74,60.75,60.7,60.73,4883.0,60.74,60.75,60.7,60.73,4883.0
2017-01-10 13:30:00,60.72,60.8,60.72,60.79,20671.0,60.72,60.8,60.72,60.79,20671.0
2017-01-10 13:40:00,60.77,60.8,60.64,60.68,12263.0,60.77,60.8,60.64,60.68,12263.0
2017-01-10 13:50:00,60.66,60.71,60.57,60.57,11001.0,60.66,60.71,60.57,60.57,11001.0
2017-01-10 14:00:00,60.59,60.63,60.5,60.63,7808.0,60.59,60.63,60.5,60.63,7808.0
2017-01-10 14:10:00,60.63,60.72,60.62,60.72,6035.0,60.63,60.72,60.62,60.72,6035.0
2017-01-10 14:20:00,60.72,60.76,60.6,60.6,8020.0,60.72,60.76,60.6,60.6,8020.0
2017-01-10 14:30:00,60.62,60.64,60.57,60.59,6814.0,60.62,60.64,60.57,60.59,6814.0
2017-01-10 14:40:00,60.58,60.62,60.53,60.57,7357.0,60.58,60.62,60.53,60.57,7357.0
2017-01-10 14:50:00,60.57,60.61,60.53,60.57,7166.0,60.57,60.61,60.53,60.57,7166.0
2017-01-10 15:00:00,60.56,60.63,60.56,60.6,9266.0,60.56,60.63,60.56,60.6,9266.0
2017-01-10 15:10:00,60.6,60.66,60.6,60.65,9024.0,60.6,60.66,60.6,60.65,9024.0
2017-01-10 15:20:00,60.66,60.72,60.64,60.69,20604.0,60.66,60.72,60.64,60.69,20604.0
2017-01-10 15:30:00,60.7,60.8,60.67,60.79,21597.0,60.7,60.8,60.67,60.79,21597.0
2017-01-10 15:40:00,60.79,60.79,60.69,60.71,29084.0,60.79,60.79,60.69,60.71,29084.0
2017-01-10 15:50:00,60.71,60.73,60.67,60.69,66205.0,60.71,60.73,60.67,60.69,66205.0
2017-01-11 09:30:00,60.66,60.84,60.61,60.66,5265.0,60.66,60.84,60.61,60.66,5265.0
2017-01-11 09:40:00,60.72,60.82,60.72,60.81,3400.0,60.72,60.82,60.72,60.81,3400.0
2017-01-11 09:50:00,60.84,60.9,60.73,60.9,5813.0,60.84,60.9,60.73,60.9,5813.0
2017-01-11 10:00:00,60.89,60.96,60.88,60.96,4400.0,60.89,60.96,60.88,60.96,4400.0
2017-01-11 10:10:00,60.97,61.2,60.96,61.17,46961.0,60.97,61.2,60.96,61.17,46961.0
2017-01-11 10:20:00,61.18,61.19,61.05,61.09,22676.0,61.18,61.19,61.05,61.09,22676.0
2017-01-11 10:30:00,61.09,61.21,61.07,61.15,14760.0,61.09,61.21,61.07,61.15,14760.0
2017-01-11 10:40:00,61.14,61.15,61.02,61.06,6687.0,61.14,61.15,61.02,61.06,6687.0
2017-01-11 10:50:00,61.06,61.08,60.94,60.95,4277.0,61.06,61.08,60.94,60.95,4277.0
2017-01-11 11:00:00,60.97,61.01,60.89,60.91,6294.0,60.97,61.01,60.89,60.91,6294.0
2017-01-11 11:10:00,60.92,60.97,60.89,60.97,6582.0,60.92,60.97,60.89,60.97,6582.0
2017-01-11 11:20:00,60.97,60.98,60.81,60.81,4350.0,60.97,60.98,60.81,60.81,4350.0
2017-01-11 11:30:00,60.77,60.79,60.68,60.78,4457.0,60.77,60.79,60.68,60.78,4457.0
2017-01-11 11:40:00,60.79,60.89,60.78,60.89,2150.0,60.79,60.89,60.78,60.89,2150.0
2017-01-11 11:50:00,60.86,60.91,60.84,60.9,6970.0,60.86,60.91,60.84,60.9,6970.0
2017-01-11 12:00:00,60.94,60.95,60.83,60.86,6529.0,60.94,60.95,60.83,60.86,6529.0
2017-01-11 12:10:00,60.88,60.89,60.81,60.86,6547.0,60.88,60.89,60.81,60.86,6547.0
2017-01-11 12:20:00,60.81,60.82,60.74,60.81,4500.0,60.81,60.82,60.74,60.81,4500.0
2017-01-11 12:30:00,60.81,60.83,60.76,60.79,21370.0,60.81,60.83,60.76,60.79,21370.0
2017-01-11 12:40:00,60.77,60.77,60.7,60.75,6935.0,60.77,60.77,60.7,60.75,6935.0
2017-01-11 12:50:00,60.73,60.78,60.73,60.78,1902.0,60.73,60.78,60.73,60.78,1902.0
2017-01-11 13:00:00,60.77,60.81,60.75,60.75,2887.0,60.77,60.81,60.75,60.75,2887.0
2017-01-11 13:10:00,60.73,60.73,60.64,60.66,1900.0,60.73,60.73,60.64,60.66,1900.0
2017-01-11 13:20:00,60.67,60.71,60.61,60.61,6045.0,60.67,60.71,60.61,60.61,6045.0
2017-01-11 13:30:00,60.64,60.77,60.6,60.75,3072.0,60.64,60.77,60.6,60.75,3072.0
2017-01-11 13:40:00,60.73,60.82,60.73,60.79,2100.0,60.73,60.82,60.73,60.79,2100.0
2017-01-11 13:50:00,60.78,60.85,60.76,60.84,1455.0,60.78,60.85,60.76,60.84,1455.0
2017-01-11 14:00:00,60.84,60.84,60.77,60.82,2801.0,60.84,60.84,60.77,60.82,2801.0
2017-01-11 14:10:00,60.83,60.89,60.8,60.89,4250.0,60.83,60.89,60.8,60.89,4250.0
2017-01-11 14:20:00,60.88,60.89,60.84,60.87,1926.0,60.88,60.89,60.84,60.87,1926.0
2017-01-11 14:30:00,60.87,61.0,60.87,60.98,7877.0,60.87,61.0,60.87,60.98,7877.0
2017-01-11 14:40:00,61.02,61.05,60.91,60.94,4478.0,61.02,61.05,60.91,60.94,4478.0
2017-01-11 14:50:00,60.91,60.93,60.86,60.9,9501.0,60.91,60.93,60.86,60.9,9501.0
2017-01-11 15:00:00,60.9,60.98,60.9,60.92,3600.0,60.9,60.98,60.9,60.92,3600.0
2017-01-11 15:10:00,60.92,61.02,60.91,61.01,9376.0,60.92,61.02,60.91,61.01,9376.0
2017-01-11 15:20:00,60.99,60.99,60.88,60.93,6209.0,60.99,60.99,60.88,60.93,6209.0
2017-01-11 15:30:00,60.92,60.99,60.9,60.98,10172.0,60.92,60.99,60.9,60.98,10172.0
2017-01-11 15:40:00,60.98,60.98,60.89,60.97,10216.0,60.98,60.98,60.89,60.97,10216.0
2017-01-11 15:50:00,60.96,61.0,60.9,60.91,35496.0,60.96,61.0,60.9,60.91,35496.0
2017-01-12 09:30:00,60.61,60.7,60.5,60.54,10810.0,60.61,60.7,60.5,60.54,10810.0
2017-01-12 09:40:00,60.52,60.56,60.4,60.56,2000.0,60.52,60.56,60.4,60.56,2000.0
2017-01-12 09:50:00,60.5,60.54,60.2,60.26,9314.0,60.5,60.54,60.2,60.26,9314.0
2017-01-12 10:00:00,60.28,60.28,59.98,59.98,7251.0,60.28,60.28,59.98,59.98,7251.0
2017-01-12 10:10:00,60.03,60.04,59.85,59.85,7117.0,60.03,60.04,59.85,59.85,7117.0
2017-01-12 10:20:00,59.89,60.04,59.89,60.04,8410.0,59.89,60.04,59.89,60.04,8410.0
2017-01-12 10:30:00,60.05,60.16,60.05,60.16,4300.0,60.05,60.16,60.05,60.16,4300.0
2017-01-12 10:40:00,60.16,60.3,60.15,60.25,5732.0,60.16,60.3,60.15,60.25,5732.0
2017-01-12 10:50:00,60.26,60.34,60.24,60.31,12170.0,60.26,60.34,60.24,60.31,12170.0
2017-01-12 11:00:00,60.3,60.31,60.22,60.3,4860.0,60.3,60.31,60.22,60.3,4860.0
2017-01-12 11:10:00,60.3,60.4,60.25,60.34,4410.0,60.3,60.4,60.25,60.34,4410.0
2017-01-12 11:20:00,60.3,60.42,60.27,60.42,4029.0,60.3,60.42,60.27,60.42,4029.0
2017-01-12 11:30:00,60.4,60.42,60.26,60.31,5570.0,60.4,60.42,60.26,60.31,5570.0
2017-01-12 11:40:00,60.31,60.31,60.22,60.28,4700.0,60.31,60.31,60.22,60.28,4700.0
2017-01-12 11:50:00,60.27,60.27,60.2,60.26,2000.0,60.27,60.27,60.2,60.26,2000.0
2017-01-12 12:00:00,60.25,60.34,60.24,60.3,1779.0,60.25,60.34,60.24,60.3,1779.0
2017-01-12 12:10:00,60.32,60.38,60.26,60.35,4164.0,60.32,60.38,60.26,60.35,4164.0
2017-01-12 12:20:00,60.32,60.44,60.31,60.44,1800.0,60.32,60.44,60.31,60.44,1800.0
2017-01-12 12:30:00,60.44,60.49,60.39,60.46,2085.0,60.44,60.49,60.39,60.46,2085.0
2017-01-12 12:40:00,60.49,60.49,60.44,60.46,1900.0,60.49,60.49,60.44,60.46,1900.0
2017-01-12 12:50:00,60.45,60.54,60.43,60.52,1800.0,60.45,60.54,60.43,60.52,1800.0
2017-01-12 13:00:00,60.5,60.53,60.46,60.5,3566.0,60.5,60.53,60.46,60.5,3566.0
2017-01-12 13:10:00,60.52,60.53,60.49,60.53,2900.0,60.52,60.53,60.49,60.53,2900.0
2017-01-12 13:20:00,60.5,60.52,60.48,60.52,2133.0,60.5,60.52,60.48,60.52,2133.0
2017-01-12 13:30:00,60.49,60.57,60.47,60.52,4888.0,60.49,60.57,60.47,60.52,4888.0
2017-01-12 13:40:00,60.55,60.62,60.55,60.62,3500.0,60.55,60.62,60.55,60.62,3500.0
2017-01-12 13:50:00,60.6,60.62,60.56,60.59,3175.0,60.6,60.62,60.56,60.59,3175.0
2017-01-12 14:00:00,60.58,60.63,60.51,60.54,5395.0,60.58,60.63,60.51,60.54,5395.0
2017-01-12 14:10:00,60.55,60.6,60.53,60.54,5376.0,60.55,60.6,60.53,60.54,5376.0
2017-01-12 14:20:00,60.57,60.61,60.54,60.58,5115.0,60.57,60.61,60.54,60.58,5115.0
2017-01-12 14:30:00,60.6,60.79,60.58,60.73,11860.0,60.6,60.79,60.58,60.73,11860.0
2017-01-12 14:40:00,60.73,60.76,60.65,60.65,9508.0,60.73,60.76,60.65,60.65,9508.0
2017-01-12 14:50:00,60.67,60.71,60.66,60.7,2735.0,60.67,60.71,60.66,60.7,2735.0
2017-01-12 15:00:00,60.7,60.72,60.68,60.7,4159.0,60.7,60.72,60.68,60.7,4159.0
2017-01-12 15:10:00,60.7,60.76,60.7,60.75,3557.0,60.7,60.76,60.7,60.75,3557.0
2017-01-12 15:20:00,60.77,60.79,60.74,60.75,4182.0,60.77,60.79,60.74,60.75,4182.0
2017-01-12 15:30:00,60.74,60.82,60.7,60.82,9896.0,60.74,60.82,60.7,60.82,9896.0
2017-01-12 15:40:00,60.81,60.82,60.75,60.8,9253.0,60.81,60.82,60.75,60.8,9253.0
2017-01-12 15:50:00,60.82,60.93,60.82,60.89,37628.0,60.82,60.93,60.82,60.89,37628.0
2017-01-13 09:30:00,61.12,61.21,60.98,61.0,9309.0,61.12,61.21,60.98,61.0,9309.0
2017-01-13 09:40:00,61.03,61.2,60.99,61.15,5350.0,61.03,61.2,60.99,61.15,5350.0
2017-01-13 09:50:00,61.12,61.14,61.01,61.09,1282.0,61.12,61.14,61.01,61.09,1282.0
2017-01-13 10:00:00,61.12,61.12,60.87,60.95,7103.0,61.12,61.12,60.87,60.95,7103.0
2017-01-13 10:10:00,61.02,61.11,60.96,60.97,4220.0,61.02,61.11,60.96,60.97,4220.0
2017-01-13 10:20:00,60.96,61.17,60.96,61.12,8563.0,60.96,61.17,60.96,61.12,8563.0
2017-01-13 10:30:00,61.13,61.22,61.13,61.22,12762.0,61.13,61.22,61.13,61.22,12762.0
2017-01-13 10:40:00,61.22,61.38,61.13,61.36,13899.0,61.22,61.38,61.13,61.36,13899.0
2017-01-13 10:50:00,61.34,61.4,61.3,61.33,5804.0,61.34,61.4,61.3,61.33,5804.0
2017-01-13 11:00:00,61.31,61.33,61.2,61.23,4443.0,61.31,61.33,61.2,61.23,4443.0
2017-01-13 11:10:00,61.22,61.31,61.22,61.3,3863.0,61.22,61.31,61.22,61.3,3863.0
2017-01-13 11:20:00,61.28,61.34,61.26,61.29,3518.0,61.28,61.34,61.26,61.29,3518.0
2017-01-13 11:30:00,61.27,61.29,61.26,61.28,2100.0,61.27,61.29,61.26,61.28,2100.0
2017-01-13 11:40:00,61.27,61.29,61.24,61.28,1618.0,61.27,61.29,61.24,61.28,1618.0
2017-01-13 11:50:00,61.3,61.32,61.25,61.3,3215.0,61.3,61.32,61.25,61.3,3215.0
2017-01-13 12:00:00,61.33,61.34,61.27,61.32,2830.0,61.33,61.34,61.27,61.32,2830.0
2017-01-13 12:10:00,61.3,61.33,61.24,61.29,9689.0,61.3,61.33,61.24,61.29,9689.0
2017-01-13 12:20:00,61.28,61.3,61.24,61.3,2300.0,61.28,61.3,61.24,61.3,2300.0
2017-01-13 12:30:00,61.3,61.37,61.29,61.32,2800.0,61.3,61.37,61.29,61.32,2800.0
2017-01-13 12:40:00,61.32,61.37,61.32,61.36,1300.0,61.32,61.37,61.32,61.36,1300.0
2017-01-13 12:50:00,61.37,61.44,61.35,61.38,9069.0,61.37,61.44,61.35,61.38,9069.0
2017-01-13 13:00:00,61.39,61.44,61.36,61.38,6292.0,61.39,61.44,61.36,61.38,6292.0
2017-01-13 13:10:00,61.38,61.38,61.35,61.37,4900.0,61.38,61.38,61.35,61.37,4900.0
2017-01-13 13:20:00,61.35,61.38,61.35,61.38,925.0,61.35,61.38,61.35,61.38,925.0
2017-01-13 13:30:00,61.37,61.39,61.33,61.33,4667.0,61.37,61.39,61.33,61.33,4667.0
2017-01-13 13:40:00,61.34,61.34,61.3,61.34,2600.0,61.34,61.34,61.3,61.34,2600.0
2017-01-13 13:50:00,61.33,61.35,61.32,61.32,2000.0,61.33,61.35,61.32,61.32,2000.0
2017-01-13 14:00:00,61.34,61.36,61.32,61.34,2327.0,61.34,61.36,61.32,61.34,2327.0
2017-01-13 14:10:00,61.3,61.32,61.26,61.28,3509.0,61.3,61.32,61.26,61.28,3509.0
2017-01-13 14:20:00,61.32,61.32,61.23,61.23,4412.0,61.32,61.32,61.23,61.23,4412.0
2017-01-13 14:30:00,61.23,61.29,61.22,61.29,6512.0,61.23,61.29,61.22,61.29,6512.0
2017-01-13 14:40:00,61.29,61.32,61.28,61.31,3301.0,61.29,61.32,61.28,61.31,3301.0
2017-01-13 14:50:00,61.31,61.36,61.28,61.35,8126.0,61.31,61.36,61.28,61.35,8126.0
2017-01-13 15:00:00,61.34,61.35,61.31,61.33,7400.0,61.34,61.35,61.31,61.33,7400.0
2017-01-13 15:10:00,61.34,61.34,61.29,61.3,15633.0,61.34,61.34,61.29,61.3,15633.0
2017-01-13 15:20:00,61.3,61.32,61.28,61.29,6306.0,61.3,61.32,61.28,61.29,6306.0
2017-01-13 15:30:00,61.29,61.36,61.28,61.33,11608.0,61.29,61.36,61.28,61.33,11608.0
2017-01-13 15:40:00,61.34,61.36,61.3,61.3,11171.0,61.34,61.36,61.3,61.3,11171.0
2017-01-13 15:50:00,61.33,61.37,61.28,61.34,33501.0,61.33,61.37,61.28,61.34,33501.0
2017-01-17 09:30:00,61.05,61.2,60.44,60.69,26659.0,61.05,61.2,60.44,60.69,26659.0
2017-01-17 09:40:00,60.77,60.9,60.64,60.84,8574.0,60.77,60.9,60.64,60.84,8574.0
2017-01-17 09:50:00,60.84,60.97,60.71,60.84,5900.0,60.84,60.97,60.71,60.84,5900.0
2017-01-17 10:00:00,60.82,61.06,60.74,61.06,5300.0,60.82,61.06,60.74,61.06,5300.0
2017-01-17 10:10:00,61.07,61.22,61.05,61.21,5109.0,61.07,61.22,61.05,61.21,5109.0
2017-01-17 10:20:00,61.18,61.24,61.09,61.12,4221.0,61.18,61.24,61.09,61.12,4221.0
2017-01-17 10:30:00,61.13,61.21,61.06,61.2,1916.0,61.13,61.21,61.06,61.2,1916.0
2017-01-17 10:40:00,61.18,61.23,61.11,61.11,4500.0,61.18,61.23,61.11,61.11,4500.0
2017-01-17 10:50:00,61.09,61.18,61.08,61.18,4380.0,61.09,61.18,61.08,61.18,4380.0
2017-01-17 11:00:00,61.18,61.18,60.96,60.97,5012.0,61.18,61.18,60.96,60.97,5012.0
2017-01-17 11:10:00,60.91,60.92,60.74,60.77,3983.0,60.91,60.92,60.74,60.77,3983.0
2017-01-17 11:20:00,60.76,60.78,60.72,60.78,2628.0,60.76,60.78,60.72,60.78,2628.0
2017-01-17 11:30:00,60.75,60.76,60.7,60.76,3767.0,60.75,60.76,60.7,60.76,3767.0
2017-01-17 11:40:00,60.77,60.83,60.76,60.83,3934.0,60.77,60.83,60.76,60.83,3934.0
2017-01-17 11:50:00,60.79,60.84,60.76,60.84,10850.0,60.79,60.84,60.76,60.84,10850.0
2017-01-17 12:00:00,60.8,60.87,60.78,60.78,3343.0,60.8,60.87,60.78,60.78,3343.0
2017-01-17 12:10:00,60.78,60.78,60.73,60.78,5307.0,60.78,60.78,60.73,60.78,5307.0
2017-01-17 12:20:00,60.78,60.87,60.78,60.84,3888.0,60.78,60.87,60.78,60.84,3888.0
2017-01-17 12:30:00,60.84,60.84,60.7,60.73,6569.0,60.84,60.84,60.7,60.73,6569.0
2017-01-17 12:40:00,60.72,60.76,60.7,60.71,6427.0,60.72,60.76,60.7,60.71,6427.0
2017-01-17 12:50:00,60.71,60.74,60.67,60.74,2800.0,60.71,60.74,60.67,60.74,2800.0
2017-01-17 13:00:00,60.72,60.73,60.63,60.68,6600.0,60.72,60.73,60.63,60.68,6600.0
2017-01-17 13:10:00,60.66,60.69,60.66,60.68,3955.0,60.66,60.69,60.66,60.68,3955.0
2017-01-17 13:20:00,60.68,60.69,60.61,60.66,11511.0,60.68,60.69,60.61,60.66,11511.0
2017-01-17 13:30:00,60.66,60.69,60.63,60.67,5000.0,60.66,60.69,60.63,60.67,5000.0
2017-01-17 13:40:00,60.67,60.7,60.66,60.67,4408.0,60.67,60.7,60.66,60.67,4408.0
2017-01-17 13:50:00,60.65,60.65,60.57,60.65,6135.0,60.65,60.65,60.57,60.65,6135.0
2017-01-17 14:00:00,60.65,60.7,60.64,60.67,8595.0,60.65,60.7,60.64,60.67,8595.0
2017-01-17 14:10:00,60.65,60.69,60.64,60.68,5700.0,60.65,60.69,60.64,60.68,5700.0
2017-01-17 14:20:00,60.66,60.68,60.62,60.67,7139.0,60.66,60.68,60.62,60.67,7139.0
2017-01-17 14:30:00,60.66,60.69,60.62,60.66,9882.0,60.66,60.69,60.62,60.66,9882.0
2017-01-17 14:40:00,60.65,60.71,60.64,60.67,8607.0,60.65,60.71,60.64,60.67,8607.0
2017-01-17 14:50:00,60.66,60.7,60.63,60.7,5811.0,60.66,60.7,60.63,60.7,5811.0
2017-01-17 15:00:00,60.7,60.7,60.61,60.63,9742.0,60.7,60.7,60.61,60.63,9742.0
2017-01-17 15:10:00,60.6,60.66,60.6,60.61,8923.0,60.6,60.66,60.6,60.61,8923.0
2017-01-17 15:20:00,60.61,60.63,60.58,60.6,12523.0,60.61,60.63,60.58,60.6,12523.0
2017-01-17 15:30:00,60.59,60.68,60.59,60.68,14833.0,60.59,60.68,60.59,60.68,14833.0
2017-01-17 15:40:00,60.68,60.72,60.65,60.72,17430.0,60.68,60.72,60.65,60.72,17430.0
2017-01-17 15:50:00,60.73,60.77,60.68,60.75,43140.0,60.73,60.77,60.68,60.75,43140.0
2017-01-18 09:30:00,60.82,60.91,60.51,60.83,13986.0,60.82,60.91,60.51,60.83,13986.0
2017-01-18 09:40:00,60.83,61.0,60.73,60.87,10525.0,60.83,61.0,60.73,60.87,10525.0
2017-01-18 09:50:00,60.86,60.98,60.79,60.98,7022.0,60.86,60.98,60.79,60.98,7022.0
2017-01-18 10:00:00,60.95,60.98,60.88,60.89,2865.0,60.95,60.98,60.88,60.89,2865.0
2017-01-18 10:10:00,60.9,61.0,60.9,60.93,8135.0,60.9,61.0,60.9,60.93,8135.0
2017-01-18 10:20:00,60.95,60.96,60.86,60.94,3100.0,60.95,60.96,60.86,60.94,3100.0
2017-01-18 10:30:00,60.93,60.99,60.92,60.95,3401.0,60.93,60.99,60.92,60.95,3401.0
2017-01-18 10:40:00,60.94,60.96,60.9,60.91,3962.0,60.94,60.96,60.9,60.91,3962.0
2017-01-18 10:50:00,60.91,60.94,60.89,60.92,7119.0,60.91,60.94,60.89,60.92,7119.0
2017-01-18 11:00:00,60.89,60.89,60.83,60.84,3297.0,60.89,60.89,60.83,60.84,3297.0
2017-01-18 11:10:00,60.85,60.87,60.78,60.79,5491.0,60.85,60.87,60.78,60.79,5491.0
2017-01-18 11:20:00,60.76,60.79,60.73,60.78,9112.0,60.76,60.79,60.73,60.78,9112.0
2017-01-18 11:30:00,60.78,60.82,60.77,60.78,2819.0,60.78,60.82,60.77,60.78,2819.0
2017-01-18 11:40:00,60.78,60.79,60.67,60.69,4797.0,60.78,60.79,60.67,60.69,4797.0
2017-01-18 11:50:00,60.68,60.72,60.65,60.66,6402.0,60.68,60.72,60.65,60.66,6402.0
2017-01-18 12:00:00,60.6,60.66,60.56,60.65,4950.0,60.6,60.66,60.56,60.65,4950.0
2017-01-18 12:10:00,60.67,60.7,60.66,60.67,18575.0,60.67,60.7,60.66,60.67,18575.0
2017-01-18 12:20:00,60.67,60.77,60.67,60.77,13045.0,60.67,60.77,60.67,60.77,13045.0
2017-01-18 12:30:00,60.77,60.84,60.74,60.84,4262.0,60.77,60.84,60.74,60.84,4262.0
2017-01-18 12:40:00,60.83,60.84,60.81,60.81,1500.0,60.83,60.84,60.81,60.81,1500.0
2017-01-18 12:50:00,60.81,60.82,60.74,60.75,7564.0,60.81,60.82,60.74,60.75,7564.0
2017-01-18 13:00:00,60.76,60.82,60.76,60.8,6400.0,60.76,60.82,60.76,60.8,6400.0
2017-01-18 13:10:00,60.79,60.81,60.73,60.78,4137.0,60.79,60.81,60.73,60.78,4137.0
2017-01-18 13:20:00,60.75,60.75,60.69,60.71,2803.0,60.75,60.75,60.69,60.71,2803.0
2017-01-18 13:30:00,60.72,60.81,60.72,60.8,3315.0,60.72,60.81,60.72,60.8,3315.0
2017-01-18 13:40:00,60.79,60.8,60.75,60.78,5589.0,60.79,60.8,60.75,60.78,5589.0
2017-01-18 13:50:00,60.76,60.79,60.72,60.78,16214.0,60.76,60.79,60.72,60.78,16214.0
2017-01-18 14:00:00,60.75,60.77,60.65,60.69,8709.0,60.75,60.77,60.65,60.69,8709.0
2017-01-18 14:10:00,60.67,60.71,60.62,60.71,7843.0,60.67,60.71,60.62,60.71,7843.0
2017-01-18 14:20:00,60.76,60.76,60.65,60.69,12421.0,60.76,60.76,60.65,60.69,12421.0
2017-01-18 14:30:00,60.67,60.67,60.6,60.63,7606.0,60.67,60.67,60.6,60.63,7606.0
2017-01-18 14:40:00,60.63,60.63,60.57,60.59,11272.0,60.63,60.63,60.57,60.59,11272.0
2017-01-18 14:50:00,60.59,60.67,60.59,60.65,2400.0,60.59,60.67,60.59,60.65,2400.0
2017-01-18 15:00:00,60.64,60.68,60.62,60.66,6045.0,60.64,60.68,60.62,60.66,6045.0
2017-01-18 15:10:00,60.67,60.72,60.67,60.72,6000.0,60.67,60.72,60.67,60.72,6000.0
2017-01-18 15:20:00,60.72,60.72,60.68,60.7,4195.0,60.72,60.72,60.68,60.7,4195.0
2017-01-18 15:30:00,60.7,60.78,60.7,60.75,9700.0,60.7,60.78,60.7,60.75,9700.0
2017-01-18 15:40:00,60.75,60.77,60.74,60.76,16326.0,60.75,60.77,60.74,60.76,16326.0
2017-01-18 15:50:00,60.76,60.81,60.75,60.75,52545.0,60.76,60.81,60.75,60.75,52545.0
2017-01-19 09:30:00,60.77,61.34,60.71,61.23,14284.0,60.77,61.34,60.71,61.23,14284.0
2017-01-19 09:40:00,61.24,61.24,61.03,61.13,4397.0,61.24,61.24,61.03,61.13,4397.0
2017-01-19 09:50:00,61.13,61.35,61.1,61.31,12408.0,61.13,61.35,61.1,61.31,12408.0
2017-01-19 10:00:00,61.32,61.39,61.24,61.25,15673.0,61.32,61.39,61.24,61.25,15673.0
2017-01-19 10:10:00,61.23,61.32,61.2,61.29,19328.0,61.23,61.32,61.2,61.29,19328.0
2017-01-19 10:20:00,61.32,61.34,61.2,61.24,19304.0,61.32,61.34,61.2,61.24,19304.0
2017-01-19 10:30:00,61.29,61.29,61.06,61.08,6700.0,61.29,61.29,61.06,61.08,6700.0
2017-01-19 10:40:00,61.11,61.14,61.04,61.1,5642.0,61.11,61.14,61.04,61.1,5642.0
2017-01-19 10:50:00,61.09,61.14,61.05,61.08,17640.0,61.09,61.14,61.05,61.08,17640.0
2017-01-19 11:00:00,61.07,61.12,61.02,61.04,7570.0,61.07,61.12,61.02,61.04,7570.0
2017-01-19 11:10:00,61.04,61.06,60.92,61.03,6363.0,61.04,61.06,60.92,61.03,6363.0
2017-01-19 11:20:00,61.03,61.11,61.0,61.1,2127.0,61.03,61.11,61.0,61.1,2127.0
2017-01-19 11:30:00,61.09,61.12,60.98,60.98,19220.0,61.09,61.12,60.98,60.98,19220.0
2017-01-19 11:40:00,60.97,61.04,60.95,61.0,2326.0,60.97,61.04,60.95,61.0,2326.0
2017-01-19 11:50:00,60.98,61.04,60.91,60.91,56677.0,60.98,61.04,60.91,60.91,56677.0
2017-01-19 12:00:00,60.92,60.98,60.89,60.91,7000.0,60.92,60.98,60.89,60.91,7000.0
2017-01-19 12:10:00,60.91,60.94,60.88,60.94,6500.0,60.91,60.94,60.88,60.94,6500.0
2017-01-19 12:20:00,60.97,61.0,60.92,60.92,6197.0,60.97,61.0,60.92,60.92,6197.0
2017-01-19 12:30:00,60.92,60.94,60.86,60.94,3743.0,60.92,60.94,60.86,60.94,3743.0
2017-01-19 12:40:00,60.95,60.95,60.82,60.84,4800.0,60.95,60.95,60.82,60.84,4800.0
2017-01-19 12:50:00,60.9,60.94,60.83,60.92,5105.0,60.9,60.94,60.83,60.92,5105.0
2017-01-19 13:00:00,60.91,60.92,60.87,60.9,4062.0,60.91,60.92,60.87,60.9,4062.0
2017-01-19 13:10:00,60.9,60.93,60.89,60.91,3633.0,60.9,60.93,60.89,60.91,3633.0
2017-01-19 13:20:00,60.91,60.93,60.82,60.86,6574.0,60.91,60.93,60.82,60.86,6574.0
2017-01-19 13:30:00,60.93,60.93,60.86,60.91,7002.0,60.93,60.93,60.86,60.91,7002.0
2017-01-19 13:40:00,60.89,60.9,60.81,60.86,11557.0,60.89,60.9,60.81,60.86,11557.0
2017-01-19 13:50:00,60.84,60.88,60.81,60.83,3435.0,60.84,60.88,60.81,60.83,3435.0
2017-01-19 14:00:00,60.84,60.85,60.71,60.72,8102.0,60.84,60.85,60.71,60.72,8102.0
2017-01-19 14:10:00,60.73,60.75,60.68,60.7,5600.0,60.73,60.75,60.68,60.7,5600.0
2017-01-19 14:20:00,60.7,60.79,60.67,60.79,6363.0,60.7,60.79,60.67,60.79,6363.0
2017-01-19 14:30:00,60.8,60.8,60.73,60.77,8127.0,60.8,60.8,60.73,60.77,8127.0
2017-01-19 14:40:00,60.77,60.8,60.73,60.77,9467.0,60.77,60.8,60.73,60.77,9467.0
2017-01-19 14:50:00,60.75,60.8,60.74,60.74,9446.0,60.75,60.8,60.74,60.74,9446.0
2017-01-19 15:00:00,60.74,60.79,60.72,60.72,14743.0,60.74,60.79,60.72,60.72,14743.0
2017-01-19 15:10:00,60.73,60.85,60.72,60.81,9739.0,60.73,60.85,60.72,60.81,9739.0
2017-01-19 15:20:00,60.81,60.85,60.79,60.83,12188.0,60.81,60.85,60.79,60.83,12188.0
2017-01-19 15:30:00,60.83,60.83,60.75,60.81,15795.0,60.83,60.83,60.75,60.81,15795.0
2017-01-19 15:40:00,60.82,60.87,60.77,60.82,22139.0,60.82,60.87,60.77,60.82,22139.0
2017-01-19 15:50:00,60.84,60.95,60.83,60.91,70295.0,60.84,60.95,60.83,60.91,70295.0
2017-01-20 09:30:00,60.89,61.5,60.89,61.16,40016.0,60.89,61.5,60.89,61.16,40016.0
2017-01-20 09:40:00,61.27,61.27,61.06,61.14,8110.0,61.27,61.27,61.06,61.14,8110.0
2017-01-20 09:50:00,61.18,61.22,61.08,61.16,6117.0,61.18,61.22,61.08,61.16,6117.0
2017-01-20 10:00:00,61.15,61.19,61.07,61.11,4900.0,61.15,61.19,61.07,61.11,4900.0
2017-01-20 10:10:00,61.12,61.22,61.08,61.15,7897.0,61.12,61.22,61.08,61.15,7897.0
2017-01-20 10:20:00,61.14,61.15,60.94,60.97,14965.0,61.14,61.15,60.94,60.97,14965.0
2017-01-20 10:30:00,60.98,61.04,60.93,61.01,5758.0,60.98,61.04,60.93,61.01,5758.0
2017-01-20 10:40:00,61.01,61.05,61.01,61.05,8381.0,61.01,61.05,61.01,61.05,8381.0
2017-01-20 10:50:00,61.04,61.12,61.04,61.12,6973.0,61.04,61.12,61.04,61.12,6973.0
2017-01-20 11:00:00,61.12,61.17,61.07,61.1,8126.0,61.12,61.17,61.07,61.1,8126.0
2017-01-20 11:10:00,61.1,61.13,61.09,61.11,12600.0,61.1,61.13,61.09,61.11,12600.0
2017-01-20 11:20:00,61.1,61.13,61.08,61.09,4400.0,61.1,61.13,61.08,61.09,4400.0
2017-01-20 11:30:00,61.1,61.12,61.09,61.1,11216.0,61.1,61.12,61.09,61.1,11216.0
2017-01-20 11:40:00,61.11,61.15,61.1,61.1,6258.0,61.11,61.15,61.1,61.1,6258.0
2017-01-20 11:50:00,61.07,61.2,61.07,61.2,4183.0,61.07,61.2,61.07,61.2,4183.0
2017-01-20 12:00:00,61.2,61.2,60.98,61.13,4892.0,61.2,61.2,60.98,61.13,4892.0
2017-01-20 12:10:00,61.08,61.09,60.94,61.06,6408.0,61.08,61.09,60.94,61.06,6408.0
2017-01-20 12:20:00,61.03,61.03,60.97,60.99,2093.0,61.03,61.03,60.97,60.99,2093.0
2017-01-20 12:30:00,60.98,60.98,60.85,60.92,5515.0,60.98,60.98,60.85,60.92,5515.0
2017-01-20 12:40:00,60.9,60.95,60.9,60.9,2300.0,60.9,60.95,60.9,60.9,2300.0
2017-01-20 12:50:00,60.89,60.95,60.83,60.95,3100.0,60.89,60.95,60.83,60.95,3100.0
2017-01-20 13:00:00,60.95,60.96,60.91,60.94,3083.0,60.95,60.96,60.91,60.94,3083.0
2017-01-20 13:10:00,60.95,60.95,60.86,60.87,3700.0,60.95,60.95,60.86,60.87,3700.0
2017-01-20 13:20:00,60.89,60.94,60.8,60.8,4033.0,60.89,60.94,60.8,60.8,4033.0
2017-01-20 13:30:00,60.82,60.88,60.82,60.82,3207.0,60.82,60.88,60.82,60.82,3207.0
2017-01-20 13:40:00,60.83,60.86,60.8,60.82,3939.0,60.83,60.86,60.8,60.82,3939.0
2017-01-20 13:50:00,60.8,60.88,60.75,60.86,15192.0,60.8,60.88,60.75,60.86,15192.0
2017-01-20 14:00:00,60.85,60.9,60.83,60.9,5154.0,60.85,60.9,60.83,60.9,5154.0
2017-01-20 14:10:00,60.9,60.9,60.87,60.89,3000.0,60.9,60.9,60.87,60.89,3000.0
2017-01-20 14:20:00,60.89,60.89,60.76,60.8,5770.0,60.89,60.89,60.76,60.8,5770.0
2017-01-20 14:30:00,60.76,60.84,60.76,60.82,6513.0,60.76,60.84,60.76,60.82,6513.0
2017-01-20 14:40:00,60.82,60.87,60.74,60.78,15869.0,60.82,60.87,60.74,60.78,15869.0
2017-01-20 14:50:00,60.78,60.83,60.78,60.82,4453.0,60.78,60.83,60.78,60.82,4453.0
2017-01-20 15:00:00,60.8,60.85,60.78,60.85,11577.0,60.8,60.85,60.78,60.85,11577.0
2017-01-20 15:10:00,60.85,60.9,60.85,60.86,6940.0,60.85,60.9,60.85,60.86,6940.0
2017-01-20 15:20:00,60.85,60.86,60.75,60.78,11966.0,60.85,60.86,60.75,60.78,11966.0
2017-01-20 15:30:00,60.79,60.8,60.75,60.79,10306.0,60.79,60.8,60.75,60.79,10306.0
2017-01-20 15:40:00,60.8,60.82,60.75,60.79,20178.0,60.8,60.82,60.75,60.79,20178.0
2017-01-20 15:50:00,60.79,60.82,60.74,60.77,60387.0,60.79,60.82,60.74,60.77,60387.0
2017-01-23 09:30:00,60.58,60.83,60.57,60.72,8453.0,60.58,60.83,60.57,60.72,8453.0
2017-01-23 09:40:00,60.85,60.87,60.74,60.79,4360.0,60.85,60.87,60.74,60.79,4360.0
2017-01-23 09:50:00,60.78,60.79,60.69,60.71,2609.0,60.78,60.79,60.69,60.71,2609.0
2017-01-23 10:00:00,60.74,60.83,60.74,60.8,3100.0,60.74,60.83,60.74,60.8,3100.0
2017-01-23 10:10:00,60.76,60.81,60.7,60.81,2711.0,60.76,60.81,60.7,60.81,2711.0
2017-01-23 10:20:00,60.79,60.83,60.77,60.78,3000.0,60.79,60.83,60.77,60.78,3000.0
2017-01-23 10:30:00,60.77,60.78,60.63,60.67,4500.0,60.77,60.78,60.63,60.67,4500.0
2017-01-23 10:40:00,60.7,60.74,60.65,60.65,2930.0,60.7,60.74,60.65,60.65,2930.0
2017-01-23 10:50:00,60.67,60.73,60.66,60.71,5240.0,60.67,60.73,60.66,60.71,5240.0
2017-01-23 11:00:00,60.71,60.73,60.64,60.66,5305.0,60.71,60.73,60.64,60.66,5305.0
2017-01-23 11:10:00,60.67,60.67,60.61,60.66,3100.0,60.67,60.67,60.61,60.66,3100.0
2017-01-23 11:20:00,60.67,60.67,60.55,60.63,2500.0,60.67,60.67,60.55,60.63,2500.0
2017-01-23 11:30:00,60.65,60.68,60.59,60.61,4868.0,60.65,60.68,60.59,60.61,4868.0
2017-01-23 11:40:00,60.6,60.63,60.48,60.49,4779.0,60.6,60.63,60.48,60.49,4779.0
2017-01-23 11:50:00,60.49,60.51,60.41,60.51,2120.0,60.49,60.51,60.41,60.51,2120.0
2017-01-23 12:00:00,60.51,60.52,60.43,60.47,5184.0,60.51,60.52,60.43,60.47,5184.0
2017-01-23 12:10:00,60.48,60.51,60.42,60.48,5000.0,60.48,60.51,60.42,60.48,5000.0
2017-01-23 12:20:00,60.49,60.57,60.47,60.49,5868.0,60.49,60.57,60.47,60.49,5868.0
2017-01-23 12:30:00,60.46,60.57,60.46,60.5,5007.0,60.46,60.57,60.46,60.5,5007.0
2017-01-23 12:40:00,60.53,60.62,60.53,60.59,4800.0,60.53,60.62,60.53,60.59,4800.0
2017-01-23 12:50:00,60.59,60.64,60.59,60.64,2917.0,60.59,60.64,60.59,60.64,2917.0
2017-01-23 13:00:00,60.64,60.69,60.63,60.65,5619.0,60.64,60.69,60.63,60.65,5619.0
2017-01-23 13:10:00,60.65,60.69,60.64,60.69,1800.0,60.65,60.69,60.64,60.69,1800.0
2017-01-23 13:20:00,60.69,60.72,60.64,60.66,5322.0,60.69,60.72,60.64,60.66,5322.0
2017-01-23 13:30:00,60.67,60.79,60.66,60.79,3736.0,60.67,60.79,60.66,60.79,3736.0
2017-01-23 13:40:00,60.8,60.81,60.78,60.79,4803.0,60.8,60.81,60.78,60.79,4803.0
2017-01-23 13:50:00,60.78,60.78,60.72,60.74,5856.0,60.78,60.78,60.72,60.74,5856.0
2017-01-23 14:00:00,60.72,60.74,60.64,60.64,6867.0,60.72,60.74,60.64,60.64,6867.0
2017-01-23 14:10:00,60.64,60.65,60.59,60.62,5047.0,60.64,60.65,60.59,60.62,5047.0
2017-01-23 14:20:00,60.6,60.63,60.57,60.63,11723.0,60.6,60.63,60.57,60.63,11723.0
2017-01-23 14:30:00,60.64,60.71,60.62,60.68,7787.0,60.64,60.71,60.62,60.68,7787.0
2017-01-23 14:40:00,60.68,60.74,60.66,60.72,8721.0,60.68,60.74,60.66,60.72,8721.0
2017-01-23 14:50:00,60.71,60.77,60.7,60.74,7315.0,60.71,60.77,60.7,60.74,7315.0
2017-01-23 15:00:00,60.77,60.77,60.71,60.75,7000.0,60.77,60.77,60.71,60.75,7000.0
2017-01-23 15:10:00,60.75,60.8,60.73,60.8,7298.0,60.75,60.8,60.73,60.8,7298.0
2017-01-23 15:20:00,60.79,60.88,60.78,60.85,8500.0,60.79,60.88,60.78,60.85,8500.0
2017-01-23 15:30:00,60.84,60.91,60.83,60.89,10752.0,60.84,60.91,60.83,60.89,10752.0
2017-01-23 15:40:00,60.89,60.91,60.86,60.87,14483.0,60.89,60.91,60.86,60.87,14483.0
2017-01-23 15:50:00,60.86,60.87,60.81,60.83,21923.0,60.86,60.87,60.81,60.83,21923.0
2017-01-24 09:30:00,61.1,61.4,61.1,61.4,13991.0,61.1,61.4,61.1,61.4,13991.0
2017-01-24 09:40:00,61.3,61.56,61.29,61.54,21412.0,61.3,61.56,61.29,61.54,21412.0
2017-01-24 09:50:00,61.53,61.69,61.53,61.63,16946.0,61.53,61.69,61.53,61.63,16946.0
2017-01-24 10:00:00,61.63,61.74,61.6,61.73,17443.0,61.63,61.74,61.6,61.73,17443.0
2017-01-24 10:10:00,61.74,61.8,61.66,61.75,21662.0,61.74,61.8,61.66,61.75,21662.0
2017-01-24 10:20:00,61.75,61.82,61.68,61.72,15347.0,61.75,61.82,61.68,61.72,15347.0
2017-01-24 10:30:00,61.72,61.72,61.61,61.64,9451.0,61.72,61.72,61.61,61.64,9451.0
2017-01-24 10:40:00,61.64,61.67,61.59,61.67,5104.0,61.64,61.67,61.59,61.67,5104.0
2017-01-24 10:50:00,61.66,61.73,61.63,61.7,3500.0,61.66,61.73,61.63,61.7,3500.0
2017-01-24 11:00:00,61.69,61.85,61.68,61.83,14466.0,61.69,61.85,61.68,61.83,14466.0
2017-01-24 11:10:00,61.84,61.9,61.84,61.9,13995.0,61.84,61.9,61.84,61.9,13995.0
2017-01-24 11:20:00,61.91,61.96,61.82,61.82,9401.0,61.91,61.96,61.82,61.82,9401.0
2017-01-24 11:30:00,61.85,61.96,61.83,61.96,9402.0,61.85,61.96,61.83,61.96,9402.0
2017-01-24 11:40:00,61.98,62.07,61.96,62.02,24348.0,61.98,62.07,61.96,62.02,24348.0
2017-01-24 11:50:00,62.03,62.08,62.01,62.07,13429.0,62.03,62.08,62.01,62.07,13429.0
2017-01-24 12:00:00,62.07,62.22,62.07,62.16,50705.0,62.07,62.22,62.07,62.16,50705.0
2017-01-24 12:10:00,62.17,62.26,62.15,62.26,8301.0,62.17,62.26,62.15,62.26,8301.0
2017-01-24 12:20:00,62.24,62.37,62.2,62.29,11471.0,62.24,62.37,62.2,62.29,11471.0
2017-01-24 12:30:00,62.27,62.3,62.24,62.24,9184.0,62.27,62.3,62.24,62.24,9184.0
2017-01-24 12:40:00,62.23,62.31,62.23,62.3,9055.0,62.23,62.31,62.23,62.3,9055.0
2017-01-24 12:50:00,62.3,62.33,62.19,62.25,21474.0,62.3,62.33,62.19,62.25,21474.0
2017-01-24 13:00:00,62.26,62.31,62.19,62.27,10075.0,62.26,62.31,62.19,62.27,10075.0
2017-01-24 13:10:00,62.27,62.34,62.27,62.33,9779.0,62.27,62.34,62.27,62.33,9779.0
2017-01-24 13:20:00,62.31,62.34,62.27,62.34,8939.0,62.31,62.34,62.27,62.34,8939.0
2017-01-24 13:30:00,62.33,62.44,62.32,62.36,8766.0,62.33,62.44,62.32,62.36,8766.0
2017-01-24 13:40:00,62.36,62.5,62.35,62.48,21638.0,62.36,62.5,62.35,62.48,21638.0
2017-01-24 13:50:00,62.5,62.5,62.38,62.39,14490.0,62.5,62.5,62.38,62.39,14490.0
2017-01-24 14:00:00,62.37,62.46,62.33,62.45,11629.0,62.37,62.46,62.33,62.45,11629.0
2017-01-24 14:10:00,62.46,62.51,62.43,62.5,16207.0,62.46,62.51,62.43,62.5,16207.0
2017-01-24 14:20:00,62.47,62.48,62.31,62.31,16458.0,62.47,62.48,62.31,62.31,16458.0
2017-01-24 14:30:00,62.34,62.44,62.32,62.43,13099.0,62.34,62.44,62.32,62.43,13099.0
2017-01-24 14:40:00,62.44,62.47,62.42,62.45,18350.0,62.44,62.47,62.42,62.45,18350.0
2017-01-24 14:50:00,62.44,62.51,62.43,62.47,16721.0,62.44,62.51,62.43,62.47,16721.0
2017-01-24 15:00:00,62.47,62.5,62.41,62.45,22178.0,62.47,62.5,62.41,62.45,22178.0
2017-01-24 15:10:00,62.45,62.51,62.4,62.43,14658.0,62.45,62.51,62.4,62.43,14658.0
2017-01-24 15:20:00,62.41,62.48,62.39,62.41,13956.0,62.41,62.48,62.39,62.41,13956.0
2017-01-24 15:30:00,62.42,62.51,62.4,62.51,17534.0,62.42,62.51,62.4,62.51,17534.0
2017-01-24 15:40:00,62.51,62.55,62.46,62.55,25726.0,62.51,62.55,62.46,62.55,25726.0
2017-01-24 15:50:00,62.53,62.53,62.39,62.41,59406.0,62.53,62.53,62.39,62.41,59406.0
2017-01-25 09:30:00,62.58,62.8,62.58,62.65,11778.0,62.58,62.8,62.58,62.65,11778.0
2017-01-25 09:40:00,62.69,62.69,62.52,62.57,1705.0,62.69,62.69,62.52,62.57,1705.0
2017-01-25 09:50:00,62.53,62.65,62.51,62.6,6443.0,62.53,62.65,62.51,62.6,6443.0
2017-01-25 10:00:00,62.61,62.68,62.53,62.68,3288.0,62.61,62.68,62.53,62.68,3288.0
2017-01-25 10:10:00,62.67,62.75,62.67,62.72,4300.0,62.67,62.75,62.67,62.72,4300.0
2017-01-25 10:20:00,62.72,62.72,62.6,62.68,11082.0,62.72,62.72,62.6,62.68,11082.0
2017-01-25 10:30:00,62.67,62.7,62.61,62.7,13094.0,62.67,62.7,62.61,62.7,13094.0
2017-01-25 10:40:00,62.67,62.74,62.66,62.7,10841.0,62.67,62.74,62.66,62.7,10841.0
2017-01-25 10:50:00,62.72,62.73,62.68,62.68,6990.0,62.72,62.73,62.68,62.68,6990.0
2017-01-25 11:00:00,62.7,62.84,62.7,62.77,6534.0,62.7,62.84,62.7,62.77,6534.0
2017-01-25 11:10:00,62.75,62.78,62.66,62.72,7700.0,62.75,62.78,62.66,62.72,7700.0
2017-01-25 11:20:00,62.69,62.71,62.61,62.61,5709.0,62.69,62.71,62.61,62.61,5709.0
2017-01-25 11:30:00,62.6,62.6,62.52,62.52,5900.0,62.6,62.6,62.52,62.52,5900.0
2017-01-25 11:40:00,62.55,62.58,62.5,62.51,14150.0,62.55,62.58,62.5,62.51,14150.0
2017-01-25 11:50:00,62.52,62.54,62.47,62.52,12124.0,62.52,62.54,62.47,62.52,12124.0
2017-01-25 12:00:00,62.52,62.55,62.51,62.53,15654.0,62.52,62.55,62.51,62.53,15654.0
2017-01-25 12:10:00,62.52,62.56,62.46,62.47,9437.0,62.52,62.56,62.46,62.47,9437.0
2017-01-25 12:20:00,62.46,62.49,62.46,62.49,4692.0,62.46,62.49,62.46,62.49,4692.0
2017-01-25 12:30:00,62.48,62.48,62.45,62.46,6759.0,62.48,62.48,62.45,62.46,6759.0
2017-01-25 12:40:00,62.45,62.47,62.4,62.45,7538.0,62.45,62.47,62.4,62.45,7538.0
2017-01-25 12:50:00,62.46,62.55,62.45,62.54,4596.0,62.46,62.55,62.45,62.54,4596.0
2017-01-25 13:00:00,62.53,62.56,62.51,62.51,2175.0,62.53,62.56,62.51,62.51,2175.0
2017-01-25 13:10:00,62.52,62.6,62.51,62.56,4048.0,62.52,62.6,62.51,62.56,4048.0
2017-01-25 13:20:00,62.55,62.56,62.53,62.54,5400.0,62.55,62.56,62.53,62.54,5400.0
2017-01-25 13:30:00,62.54,62.56,62.49,62.54,6500.0,62.54,62.56,62.49,62.54,6500.0
2017-01-25 13:40:00,62.55,62.59,62.53,62.55,4322.0,62.55,62.59,62.53,62.55,4322.0
2017-01-25 13:50:00,62.54,62.61,62.54,62.6,5640.0,62.54,62.61,62.54,62.6,5640.0
2017-01-25 14:00:00,62.6,62.6,62.5,62.55,5489.0,62.6,62.6,62.5,62.55,5489.0
2017-01-25 14:10:00,62.55,62.57,62.53,62.54,4493.0,62.55,62.57,62.53,62.54,4493.0
2017-01-25 14:20:00,62.53,62.54,62.5,62.51,3279.0,62.53,62.54,62.5,62.51,3279.0
2017-01-25 14:30:00,62.51,62.54,62.46,62.54,8971.0,62.51,62.54,62.46,62.54,8971.0
2017-01-25 14:40:00,62.52,62.54,62.49,62.52,3828.0,62.52,62.54,62.49,62.52,3828.0
2017-01-25 14:50:00,62.51,62.53,62.48,62.49,3410.0,62.51,62.53,62.48,62.49,3410.0
2017-01-25 15:00:00,62.5,62.51,62.48,62.5,7526.0,62.5,62.51,62.48,62.5,7526.0
2017-01-25 15:10:00,62.49,62.52,62.44,62.45,10012.0,62.49,62.52,62.44,62.45,10012.0
2017-01-25 15:20:00,62.46,62.51,62.45,62.51,10561.0,62.46,62.51,62.45,62.51,10561.0
2017-01-25 15:30:00,62.5,62.58,62.5,62.53,13066.0,62.5,62.58,62.5,62.53,13066.0
2017-01-25 15:40:00,62.55,62.6,62.52,62.59,15264.0,62.55,62.6,62.52,62.59,15264.0
2017-01-25 15:50:00,62.59,62.72,62.58,62.68,71239.0,62.59,62.72,62.58,62.68,71239.0
2017-01-26 09:30:00,62.7,62.9,62.55,62.72,14161.0,62.7,62.9,62.55,62.72,14161.0
2017-01-26 09:40:00,62.73,62.95,62.5,62.7,11348.0,62.73,62.95,62.5,62.7,11348.0
2017-01-26 09:50:00,62.74,62.81,62.68,62.7,3000.0,62.74,62.81,62.68,62.7,3000.0
2017-01-26 10:00:00,62.69,62.7,62.63,62.67,1796.0,62.69,62.7,62.63,62.67,1796.0
2017-01-26 10:10:00,62.73,62.83,62.7,62.7,4628.0,62.73,62.83,62.7,62.7,4628.0
2017-01-26 10:20:00,62.7,62.75,62.61,62.64,4405.0,62.7,62.75,62.61,62.64,4405.0
2017-01-26 10:30:00,62.62,62.63,62.53,62.57,3700.0,62.62,62.63,62.53,62.57,3700.0
2017-01-26 10:40:00,62.54,62.56,62.45,62.48,3400.0,62.54,62.56,62.45,62.48,3400.0
2017-01-26 10:50:00,62.46,62.46,62.21,62.27,8343.0,62.46,62.46,62.21,62.27,8343.0
2017-01-26 11:00:00,62.27,62.29,62.16,62.23,10000.0,62.27,62.29,62.16,62.23,10000.0
2017-01-26 11:10:00,62.23,62.27,62.21,62.22,6791.0,62.23,62.27,62.21,62.22,6791.0
2017-01-26 11:20:00,62.22,62.25,62.16,62.22,5372.0,62.22,62.25,62.16,62.22,5372.0
2017-01-26 11:30:00,62.21,62.24,62.16,62.24,6061.0,62.21,62.24,62.16,62.24,6061.0
2017-01-26 11:40:00,62.24,62.34,62.22,62.29,13358.0,62.24,62.34,62.22,62.29,13358.0
2017-01-26 11:50:00,62.28,62.29,62.2,62.21,8100.0,62.28,62.29,62.2,62.21,8100.0
2017-01-26 12:00:00,62.19,62.22,62.1,62.13,10430.0,62.19,62.22,62.1,62.13,10430.0
2017-01-26 12:10:00,62.13,62.17,62.13,62.17,9720.0,62.13,62.17,62.13,62.17,9720.0
2017-01-26 12:20:00,62.17,62.19,62.14,62.19,7924.0,62.17,62.19,62.14,62.19,7924.0
2017-01-26 12:30:00,62.19,62.2,62.13,62.16,10992.0,62.19,62.2,62.13,62.16,10992.0
2017-01-26 12:40:00,62.14,62.15,62.1,62.13,4119.0,62.14,62.15,62.1,62.13,4119.0
2017-01-26 12:50:00,62.15,62.19,62.14,62.19,7208.0,62.15,62.19,62.14,62.19,7208.0
2017-01-26 13:00:00,62.19,62.21,62.17,62.17,2900.0,62.19,62.21,62.17,62.17,2900.0
2017-01-26 13:10:00,62.18,62.18,62.07,62.1,4029.0,62.18,62.18,62.07,62.1,4029.0
2017-01-26 13:20:00,62.07,62.1,62.01,62.07,9056.0,62.07,62.1,62.01,62.07,9056.0
2017-01-26 13:30:00,62.06,62.11,62.02,62.11,7655.0,62.06,62.11,62.02,62.11,7655.0
2017-01-26 13:40:00,62.11,62.12,62.08,62.11,7631.0,62.11,62.12,62.08,62.11,7631.0
2017-01-26 13:50:00,62.12,62.16,62.09,62.15,10857.0,62.12,62.16,62.09,62.15,10857.0
2017-01-26 14:00:00,62.13,62.15,62.07,62.1,9018.0,62.13,62.15,62.07,62.1,9018.0
2017-01-26 14:10:00,62.09,62.11,62.07,62.07,8000.0,62.09,62.11,62.07,62.07,8000.0
2017-01-26 14:20:00,62.08,62.27,62.07,62.27,9127.0,62.08,62.27,62.07,62.27,9127.0
2017-01-26 14:30:00,62.26,62.27,62.21,62.27,4715.0,62.26,62.27,62.21,62.27,4715.0
2017-01-26 14:40:00,62.24,62.31,62.24,62.26,8870.0,62.24,62.31,62.24,62.26,8870.0
2017-01-26 14:50:00,62.27,62.29,62.24,62.24,8145.0,62.27,62.29,62.24,62.24,8145.0
2017-01-26 15:00:00,62.24,62.27,62.18,62.2,7593.0,62.24,62.27,62.18,62.2,7593.0
2017-01-26 15:10:00,62.21,62.24,62.2,62.24,4020.0,62.21,62.24,62.2,62.24,4020.0
2017-01-26 15:20:00,62.23,62.25,62.21,62.25,7993.0,62.23,62.25,62.21,62.25,7993.0
2017-01-26 15:30:00,62.24,62.29,62.2,62.23,10951.0,62.24,62.29,62.2,62.23,10951.0
2017-01-26 15:40:00,62.22,62.23,62.13,62.14,21207.0,62.22,62.23,62.13,62.14,21207.0
2017-01-26 15:50:00,62.14,62.24,62.14,62.18,84292.0,62.14,62.24,62.14,62.18,84292.0
2017-01-27 09:30:00,62.17,62.4,62.15,62.34,8887.0,62.17,62.4,62.15,62.34,8887.0
2017-01-27 09:40:00,62.34,62.38,62.27,62.3,5010.0,62.34,62.38,62.27,62.3,5010.0
2017-01-27 09:50:00,62.34,62.34,62.22,62.33,4500.0,62.34,62.34,62.22,62.33,4500.0
2017-01-27 10:00:00,62.32,62.43,62.31,62.31,4819.0,62.32,62.43,62.31,62.31,4819.0
2017-01-27 10:10:00,62.33,62.34,62.27,62.27,1900.0,62.33,62.34,62.27,62.27,1900.0
2017-01-27 10:20:00,62.36,62.37,62.3,62.3,1550.0,62.36,62.37,62.3,62.3,1550.0
2017-01-27 10:30:00,62.3,62.37,62.3,62.37,600.0,62.3,62.37,62.3,62.37,600.0
2017-01-27 10:40:00,62.33,62.39,62.33,62.39,1700.0,62.33,62.39,62.33,62.39,1700.0
2017-01-27 10:50:00,62.39,62.46,62.31,62.31,3782.0,62.39,62.46,62.31,62.31,3782.0
2017-01-27 11:00:00,62.31,62.37,62.22,62.27,3600.0,62.31,62.37,62.22,62.27,3600.0
2017-01-27 11:10:00,62.3,62.3,62.26,62.28,2451.0,62.3,62.3,62.26,62.28,2451.0
2017-01-27 11:20:00,62.29,62.31,62.28,62.31,3591.0,62.29,62.31,62.28,62.31,3591.0
2017-01-27 11:30:00,62.28,62.32,62.28,62.32,1100.0,62.28,62.32,62.28,62.32,1100.0
2017-01-27 11:40:00,62.31,62.31,62.25,62.3,2300.0,62.31,62.31,62.25,62.3,2300.0
2017-01-27 11:50:00,62.32,62.35,62.29,62.35,3111.0,62.32,62.35,62.29,62.35,3111.0
2017-01-27 12:00:00,62.32,62.34,62.3,62.34,839.0,62.32,62.34,62.3,62.34,839.0
2017-01-27 12:10:00,62.31,62.36,62.31,62.32,3291.0,62.31,62.36,62.31,62.32,3291.0
2017-01-27 12:20:00,62.31,62.33,62.28,62.3,6120.0,62.31,62.33,62.28,62.3,6120.0
2017-01-27 12:30:00,62.29,62.3,62.2,62.22,3642.0,62.29,62.3,62.2,62.22,3642.0
2017-01-27 12:40:00,62.23,62.26,62.21,62.24,2300.0,62.23,62.26,62.21,62.24,2300.0
2017-01-27 12:50:00,62.26,62.29,62.25,62.27,3000.0,62.26,62.29,62.25,62.27,3000.0
2017-01-27 13:00:00,62.29,62.3,62.24,62.26,2900.0,62.29,62.3,62.24,62.26,2900.0
2017-01-27 13:10:00,62.26,62.28,62.23,62.24,2500.0,62.26,62.28,62.23,62.24,2500.0
2017-01-27 13:20:00,62.26,62.3,62.26,62.29,3100.0,62.26,62.3,62.26,62.29,3100.0
2017-01-27 13:30:00,62.28,62.33,62.28,62.31,2421.0,62.28,62.33,62.28,62.31,2421.0
2017-01-27 13:40:00,62.31,62.39,62.31,62.36,5200.0,62.31,62.39,62.31,62.36,5200.0
2017-01-27 13:50:00,62.35,62.36,62.33,62.33,10200.0,62.35,62.36,62.33,62.33,10200.0
2017-01-27 14:00:00,62.34,62.42,62.33,62.39,5819.0,62.34,62.42,62.33,62.39,5819.0
2017-01-27 14:10:00,62.4,62.42,62.4,62.42,3807.0,62.4,62.42,62.4,62.42,3807.0
2017-01-27 14:20:00,62.4,62.43,62.4,62.4,2700.0,62.4,62.43,62.4,62.4,2700.0
2017-01-27 14:30:00,62.39,62.47,62.38,62.45,4153.0,62.39,62.47,62.38,62.45,4153.0
2017-01-27 14:40:00,62.42,62.48,62.41,62.46,3560.0,62.42,62.48,62.41,62.46,3560.0
2017-01-27 14:50:00,62.45,62.46,62.42,62.43,6332.0,62.45,62.46,62.42,62.43,6332.0
2017-01-27 15:00:00,62.42,62.42,62.36,62.36,3500.0,62.42,62.42,62.36,62.36,3500.0
2017-01-27 15:10:00,62.36,62.38,62.34,62.37,4600.0,62.36,62.38,62.34,62.37,4600.0
2017-01-27 15:20:00,62.36,62.4,62.31,62.35,5318.0,62.36,62.4,62.31,62.35,5318.0
2017-01-27 15:30:00,62.35,62.39,62.31,62.34,9118.0,62.35,62.39,62.31,62.34,9118.0
2017-01-27 15:40:00,62.36,62.41,62.33,62.4,8231.0,62.36,62.41,62.33,62.4,8231.0
2017-01-27 15:50:00,62.41,62.51,62.38,62.5,28494.0,62.41,62.51,62.38,62.5,28494.0
2017-01-30 09:30:00,62.03,62.23,61.84,62.09,9184.0,62.03,62.23,61.84,62.09,9184.0
2017-01-30 09:40:00,62.14,62.19,61.95,61.97,5782.0,62.14,62.19,61.95,61.97,5782.0
2017-01-30 09:50:00,61.93,62.12,61.92,62.07,4701.0,61.93,62.12,61.92,62.07,4701.0
2017-01-30 10:00:00,62.06,62.08,61.83,61.9,4452.0,62.06,62.08,61.83,61.9,4452.0
2017-01-30 10:10:00,61.87,61.89,61.56,61.56,5000.0,61.87,61.89,61.56,61.56,5000.0
2017-01-30 10:20:00,61.62,61.86,61.62,61.86,10758.0,61.62,61.86,61.62,61.86,10758.0
2017-01-30 10:30:00,61.86,61.89,61.69,61.69,4593.0,61.86,61.89,61.69,61.69,4593.0
2017-01-30 10:40:00,61.75,61.89,61.75,61.79,5443.0,61.75,61.89,61.75,61.79,5443.0
2017-01-30 10:50:00,61.77,61.94,61.77,61.93,4237.0,61.77,61.94,61.77,61.93,4237.0
2017-01-30 11:00:00,61.88,61.98,61.81,61.94,4200.0,61.88,61.98,61.81,61.94,4200.0
2017-01-30 11:10:00,61.96,62.1,61.95,62.01,3896.0,61.96,62.1,61.95,62.01,3896.0
2017-01-30 11:20:00,62.07,62.1,61.93,61.93,5028.0,62.07,62.1,61.93,61.93,5028.0
2017-01-30 11:30:00,61.96,61.98,61.89,61.98,3883.0,61.96,61.98,61.89,61.98,3883.0
2017-01-30 11:40:00,61.96,62.03,61.96,62.01,2849.0,61.96,62.03,61.96,62.01,2849.0
2017-01-30 11:50:00,62.0,62.03,61.93,62.03,4100.0,62.0,62.03,61.93,62.03,4100.0
2017-01-30 12:00:00,62.02,62.16,62.02,62.16,3100.0,62.02,62.16,62.02,62.16,3100.0
2017-01-30 12:10:00,62.13,62.15,62.07,62.11,3195.0,62.13,62.15,62.07,62.11,3195.0
2017-01-30 12:20:00,62.16,62.18,62.11,62.11,3400.0,62.16,62.18,62.11,62.11,3400.0
2017-01-30 12:30:00,62.11,62.14,62.02,62.14,36788.0,62.11,62.14,62.02,62.14,36788.0
2017-01-30 12:40:00,62.13,62.16,62.08,62.1,3200.0,62.13,62.16,62.08,62.1,3200.0
2017-01-30 12:50:00,62.11,62.18,62.08,62.13,5754.0,62.11,62.18,62.08,62.13,5754.0
2017-01-30 13:00:00,62.2,62.22,62.17,62.19,2700.0,62.2,62.22,62.17,62.19,2700.0
2017-01-30 13:10:00,62.22,62.22,62.14,62.14,2765.0,62.22,62.22,62.14,62.14,2765.0
2017-01-30 13:20:00,62.14,62.17,62.13,62.15,1620.0,62.14,62.17,62.13,62.15,1620.0
2017-01-30 13:30:00,62.18,62.22,62.13,62.19,10282.0,62.18,62.22,62.13,62.19,10282.0
2017-01-30 13:40:00,62.18,62.26,62.16,62.26,14562.0,62.18,62.26,62.16,62.26,14562.0
2017-01-30 13:50:00,62.27,62.41,62.25,62.32,49695.0,62.27,62.41,62.25,62.32,49695.0
2017-01-30 14:00:00,62.32,62.47,62.32,62.47,7590.0,62.32,62.47,62.32,62.47,7590.0
2017-01-30 14:10:00,62.46,62.48,62.38,62.39,6349.0,62.46,62.48,62.38,62.39,6349.0
2017-01-30 14:20:00,62.41,62.53,62.35,62.52,4604.0,62.41,62.53,62.35,62.52,4604.0
2017-01-30 14:30:00,62.52,62.52,62.44,62.45,4100.0,62.52,62.52,62.44,62.45,4100.0
2017-01-30 14:40:00,62.45,62.52,62.4,62.51,15609.0,62.45,62.52,62.4,62.51,15609.0
2017-01-30 14:50:00,62.5,62.55,62.43,62.51,14214.0,62.5,62.55,62.43,62.51,14214.0
2017-01-30 15:00:00,62.49,62.5,62.46,62.47,7360.0,62.49,62.5,62.46,62.47,7360.0
2017-01-30 15:10:00,62.47,62.49,62.45,62.49,10158.0,62.47,62.49,62.45,62.49,10158.0
2017-01-30 15:20:00,62.48,62.52,62.47,62.49,10420.0,62.48,62.52,62.47,62.49,10420.0
2017-01-30 15:30:00,62.49,62.52,62.44,62.45,15784.0,62.49,62.52,62.44,62.45,15784.0
2017-01-30 15:40:00,62.45,62.55,62.41,62.53,27915.0,62.45,62.55,62.41,62.53,27915.0
2017-01-30 15:50:00,62.53,62.62,62.53,62.61,70734.0,62.53,62.62,62.53,62.61,70734.0
2017-01-31 09:30:00,62.72,62.77,62.47,62.49,22773.0,62.72,62.77,62.47,62.49,22773.0
2017-01-31 09:40:00,62.48,62.52,62.33,62.35,9516.0,62.48,62.52,62.33,62.35,9516.0
2017-01-31 09:50:00,62.37,62.41,62.28,62.39,22799.0,62.37,62.41,62.28,62.39,22799.0
2017-01-31 10:00:00,62.36,62.54,62.36,62.49,18559.0,62.36,62.54,62.36,62.49,18559.0
2017-01-31 10:10:00,62.48,62.58,62.43,62.55,7585.0,62.48,62.58,62.43,62.55,7585.0
2017-01-31 10:20:00,62.55,62.64,62.55,62.55,10088.0,62.55,62.64,62.55,62.55,10088.0
2017-01-31 10:30:00,62.56,62.57,62.42,62.42,7819.0,62.56,62.57,62.42,62.42,7819.0
2017-01-31 10:40:00,62.42,62.42,62.32,62.32,2800.0,62.42,62.42,62.32,62.32,2800.0
2017-01-31 10:50:00,62.29,62.41,62.28,62.39,6569.0,62.29,62.41,62.28,62.39,6569.0
2017-01-31 11:00:00,62.39,62.42,62.36,62.36,7100.0,62.39,62.42,62.36,62.36,7100.0
2017-01-31 11:10:00,62.37,62.46,62.35,62.41,8219.0,62.37,62.46,62.35,62.41,8219.0
2017-01-31 11:20:00,62.41,62.43,62.36,62.37,5800.0,62.41,62.43,62.36,62.37,5800.0
2017-01-31 11:30:00,62.37,62.39,62.26,62.29,5852.0,62.37,62.39,62.26,62.29,5852.0
2017-01-31 11:40:00,62.31,62.31,62.19,62.19,17901.0,62.31,62.31,62.19,62.19,17901.0
2017-01-31 11:50:00,62.19,62.23,62.12,62.15,6497.0,62.19,62.23,62.12,62.15,6497.0
2017-01-31 12:00:00,62.15,62.22,62.13,62.18,19817.0,62.15,62.22,62.13,62.18,19817.0
2017-01-31 12:10:00,62.18,62.36,62.17,62.36,3981.0,62.18,62.36,62.17,62.36,3981.0
2017-01-31 12:20:00,62.36,62.45,62.36,62.43,6300.0,62.36,62.45,62.36,62.43,6300.0
2017-01-31 12:30:00,62.42,62.42,62.33,62.34,4264.0,62.42,62.42,62.33,62.34,4264.0
2017-01-31 12:40:00,62.32,62.47,62.32,62.44,13604.0,62.32,62.47,62.32,62.44,13604.0
2017-01-31 12:50:00,62.44,62.46,62.32,62.41,14213.0,62.44,62.46,62.32,62.41,14213.0
2017-01-31 13:00:00,62.42,62.42,62.33,62.38,5833.0,62.42,62.42,62.33,62.38,5833.0
2017-01-31 13:10:00,62.4,62.41,62.34,62.38,5022.0,62.4,62.41,62.34,62.38,5022.0
2017-01-31 13:20:00,62.38,62.5,62.37,62.49,6153.0,62.38,62.5,62.37,62.49,6153.0
2017-01-31 13:30:00,62.5,62.5,62.41,62.49,4600.0,62.5,62.5,62.41,62.49,4600.0
2017-01-31 13:40:00,62.49,62.49,62.41,62.41,5955.0,62.49,62.49,62.41,62.41,5955.0
2017-01-31 13:50:00,62.42,62.46,62.38,62.46,32765.0,62.42,62.46,62.38,62.46,32765.0
2017-01-31 14:00:00,62.47,62.52,62.4,62.44,17897.0,62.47,62.52,62.4,62.44,17897.0
2017-01-31 14:10:00,62.44,62.54,62.43,62.53,12676.0,62.44,62.54,62.43,62.53,12676.0
2017-01-31 14:20:00,62.53,62.64,62.52,62.64,13740.0,62.53,62.64,62.52,62.64,13740.0
2017-01-31 14:30:00,62.64,62.66,62.57,62.65,13972.0,62.64,62.66,62.57,62.65,13972.0
2017-01-31 14:40:00,62.66,62.75,62.63,62.75,12659.0,62.66,62.75,62.63,62.75,12659.0
2017-01-31 14:50:00,62.73,62.82,62.69,62.8,13050.0,62.73,62.82,62.69,62.8,13050.0
2017-01-31 15:00:00,62.82,62.85,62.78,62.8,18177.0,62.82,62.85,62.78,62.8,18177.0
2017-01-31 15:10:00,62.82,62.92,62.82,62.9,27928.0,62.82,62.92,62.82,62.9,27928.0
2017-01-31 15:20:00,62.9,62.91,62.8,62.83,26996.0,62.9,62.91,62.8,62.83,26996.0
2017-01-31 15:30:00,62.83,62.86,62.81,62.85,23494.0,62.83,62.86,62.81,62.85,23494.0
2017-01-31 15:40:00,62.84,62.91,62.82,62.88,34210.0,62.84,62.91,62.82,62.88,34210.0
2017-01-31 15:50:00,62.88,62.92,62.84,62.89,56581.0,62.88,62.92,62.84,62.89,56581.0
2017-02-01 09:30:00,63.06,63.19,62.65,62.83,19655.0,63.06,63.19,62.65,62.83,19655.0
2017-02-01 09:40:00,62.78,63.0,62.75,63.0,13850.0,62.78,63.0,62.75,63.0,13850.0
2017-02-01 09:50:00,62.98,62.98,62.87,62.87,7995.0,62.98,62.98,62.87,62.87,7995.0
2017-02-01 10:00:00,62.87,62.9,62.55,62.55,17322.0,62.87,62.9,62.55,62.55,17322.0
2017-02-01 10:10:00,62.53,62.58,62.48,62.52,7600.0,62.53,62.58,62.48,62.52,7600.0
2017-02-01 10:20:00,62.53,62.59,62.48,62.51,12219.0,62.53,62.59,62.48,62.51,12219.0
2017-02-01 10:30:00,62.51,62.56,62.38,62.38,8108.0,62.51,62.56,62.38,62.38,8108.0
2017-02-01 10:40:00,62.37,62.38,62.32,62.38,7000.0,62.37,62.38,62.32,62.38,7000.0
2017-02-01 10:50:00,62.39,62.49,62.36,62.41,8300.0,62.39,62.49,62.36,62.41,8300.0
2017-02-01 11:00:00,62.41,62.46,62.4,62.41,7835.0,62.41,62.46,62.4,62.41,7835.0
2017-02-01 11:10:00,62.4,62.47,62.38,62.47,6800.0,62.4,62.47,62.38,62.47,6800.0
2017-02-01 11:20:00,62.47,62.48,62.37,62.39,6560.0,62.47,62.48,62.37,62.39,6560.0
2017-02-01 11:30:00,62.38,62.39,62.24,62.39,8141.0,62.38,62.39,62.24,62.39,8141.0
2017-02-01 11:40:00,62.37,62.39,62.26,62.29,6400.0,62.37,62.39,62.26,62.29,6400.0
2017-02-01 11:50:00,62.29,62.49,62.27,62.49,9189.0,62.29,62.49,62.27,62.49,9189.0
2017-02-01 12:00:00,62.48,62.51,62.46,62.51,4532.0,62.48,62.51,62.46,62.51,4532.0
2017-02-01 12:10:00,62.51,62.53,62.42,62.42,4092.0,62.51,62.53,62.42,62.42,4092.0
2017-02-01 12:20:00,62.42,62.47,62.4,62.43,4100.0,62.42,62.47,62.4,62.43,4100.0
2017-02-01 12:30:00,62.47,62.48,62.41,62.46,3042.0,62.47,62.48,62.41,62.46,3042.0
2017-02-01 12:40:00,62.48,62.51,62.44,62.48,4600.0,62.48,62.51,62.44,62.48,4600.0
2017-02-01 12:50:00,62.49,62.49,62.45,62.48,4500.0,62.49,62.49,62.45,62.48,4500.0
2017-02-01 13:00:00,62.47,62.51,62.47,62.49,6200.0,62.47,62.51,62.47,62.49,6200.0
2017-02-01 13:10:00,62.49,62.49,62.45,62.47,2690.0,62.49,62.49,62.45,62.47,2690.0
2017-02-01 13:20:00,62.46,62.46,62.41,62.41,6556.0,62.46,62.46,62.41,62.41,6556.0
2017-02-01 13:30:00,62.43,62.43,62.38,62.38,2885.0,62.43,62.43,62.38,62.38,2885.0
2017-02-01 13:40:00,62.38,62.42,62.38,62.42,6683.0,62.38,62.42,62.38,62.42,6683.0
2017-02-01 13:50:00,62.42,62.43,62.35,62.4,7644.0,62.42,62.43,62.35,62.4,7644.0
2017-02-01 14:00:00,62.36,62.51,62.35,62.48,8358.0,62.36,62.51,62.35,62.48,8358.0
2017-02-01 14:10:00,62.49,62.61,62.48,62.56,10161.0,62.49,62.61,62.48,62.56,10161.0
2017-02-01 14:20:00,62.58,62.65,62.55,62.65,7769.0,62.58,62.65,62.55,62.65,7769.0
2017-02-01 14:30:00,62.6,62.64,62.52,62.58,11826.0,62.6,62.64,62.52,62.58,11826.0
2017-02-01 14:40:00,62.54,62.55,62.41,62.45,7631.0,62.54,62.55,62.41,62.45,7631.0
2017-02-01 14:50:00,62.45,62.46,62.39,62.41,6801.0,62.45,62.46,62.39,62.41,6801.0
2017-02-01 15:00:00,62.41,62.49,62.41,62.45,8707.0,62.41,62.49,62.41,62.45,8707.0
2017-02-01 15:10:00,62.44,62.52,62.41,62.48,13646.0,62.44,62.52,62.41,62.48,13646.0
2017-02-01 15:20:00,62.49,62.65,62.49,62.64,17444.0,62.49,62.65,62.49,62.64,17444.0
2017-02-01 15:30:00,62.63,62.67,62.6,62.65,18892.0,62.63,62.67,62.6,62.65,18892.0
2017-02-01 15:40:00,62.65,62.69,62.6,62.68,26343.0,62.65,62.69,62.6,62.68,26343.0
2017-02-01 15:50:00,62.68,62.7,62.6,62.62,51403.0,62.68,62.7,62.6,62.62,51403.0
2017-02-02 09:30:00,62.7,62.98,62.7,62.81,21850.0,62.7,62.98,62.7,62.81,21850.0
2017-02-02 09:40:00,62.9,63.44,62.84,63.41,20271.0,62.9,63.44,62.84,63.41,20271.0
2017-02-02 09:50:00,63.46,63.6,63.24,63.53,19347.0,63.46,63.6,63.24,63.53,19347.0
2017-02-02 10:00:00,63.54,63.56,63.41,63.51,13701.0,63.54,63.56,63.41,63.51,13701.0
2017-02-02 10:10:00,63.53,63.61,63.52,63.52,16508.0,63.53,63.61,63.52,63.52,16508.0
2017-02-02 10:20:00,63.53,63.61,63.51,63.61,14052.0,63.53,63.61,63.51,63.61,14052.0
2017-02-02 10:30:00,63.64,63.7,63.58,63.7,19086.0,63.64,63.7,63.58,63.7,19086.0
2017-02-02 10:40:00,63.7,63.74,63.65,63.7,9829.0,63.7,63.74,63.65,63.7,9829.0
2017-02-02 10:50:00,63.73,63.83,63.69,63.79,13831.0,63.73,63.83,63.69,63.79,13831.0
2017-02-02 11:00:00,63.79,63.82,63.69,63.75,12508.0,63.79,63.82,63.69,63.75,12508.0
2017-02-02 11:10:00,63.72,63.78,63.66,63.77,21108.0,63.72,63.78,63.66,63.77,21108.0
2017-02-02 11:20:00,63.77,63.77,63.6,63.63,16702.0,63.77,63.77,63.6,63.63,16702.0
2017-02-02 11:30:00,63.6,63.68,63.57,63.62,10831.0,63.6,63.68,63.57,63.62,10831.0
2017-02-02 11:40:00,63.64,63.72,63.61,63.68,18169.0,63.64,63.72,63.61,63.68,18169.0
2017-02-02 11:50:00,63.67,63.67,63.43,63.46,13583.0,63.67,63.67,63.43,63.46,13583.0
2017-02-02 12:00:00,63.44,63.53,63.39,63.51,12766.0,63.44,63.53,63.39,63.51,12766.0
2017-02-02 12:10:00,63.5,63.58,63.49,63.54,6132.0,63.5,63.58,63.49,63.54,6132.0
2017-02-02 12:20:00,63.56,63.58,63.5,63.52,7764.0,63.56,63.58,63.5,63.52,7764.0
2017-02-02 12:30:00,63.52,63.6,63.48,63.6,3951.0,63.52,63.6,63.48,63.6,3951.0
2017-02-02 12:40:00,63.61,63.68,63.61,63.67,5652.0,63.61,63.68,63.61,63.67,5652.0
2017-02-02 12:50:00,63.68,63.73,63.66,63.7,12016.0,63.68,63.73,63.66,63.7,12016.0
2017-02-02 13:00:00,63.69,63.7,63.64,63.66,5291.0,63.69,63.7,63.64,63.66,5291.0
2017-02-02 13:10:00,63.66,63.66,63.62,63.62,4962.0,63.66,63.66,63.62,63.62,4962.0
2017-02-02 13:20:00,63.62,63.64,63.58,63.63,13039.0,63.62,63.64,63.58,63.63,13039.0
2017-02-02 13:30:00,63.63,63.7,63.62,63.66,12458.0,63.63,63.7,63.62,63.66,12458.0
2017-02-02 13:40:00,63.68,63.81,63.67,63.76,8990.0,63.68,63.81,63.67,63.76,8990.0
2017-02-02 13:50:00,63.76,63.86,63.76,63.79,14026.0,63.76,63.86,63.76,63.79,14026.0
2017-02-02 14:00:00,63.79,63.84,63.74,63.79,8700.0,63.79,63.84,63.74,63.79,8700.0
2017-02-02 14:10:00,63.79,63.8,63.72,63.74,9985.0,63.79,63.8,63.72,63.74,9985.0
2017-02-02 14:20:00,63.73,63.73,63.66,63.69,11020.0,63.73,63.73,63.66,63.69,11020.0
2017-02-02 14:30:00,63.68,63.77,63.67,63.76,9349.0,63.68,63.77,63.67,63.76,9349.0
2017-02-02 14:40:00,63.76,63.79,63.72,63.72,10708.0,63.76,63.79,63.72,63.72,10708.0
2017-02-02 14:50:00,63.73,63.83,63.73,63.83,10046.0,63.73,63.83,63.73,63.83,10046.0
2017-02-02 15:00:00,63.83,63.95,63.82,63.95,23874.0,63.83,63.95,63.82,63.95,23874.0
2017-02-02 15:10:00,63.96,64.0,63.92,64.0,28207.0,63.96,64.0,63.92,64.0,28207.0
2017-02-02 15:20:00,64.0,64.15,63.99,64.14,34548.0,64.0,64.15,63.99,64.14,34548.0
2017-02-02 15:30:00,64.14,64.15,64.04,64.05,36119.0,64.14,64.15,64.04,64.05,36119.0
2017-02-02 15:40:00,64.06,64.15,64.05,64.12,42072.0,64.06,64.15,64.05,64.12,42072.0
2017-02-02 15:50:00,64.12,64.22,64.12,64.17,125459.0,64.12,64.22,64.12,64.17,125459.0
2017-02-03 09:30:00,64.38,64.58,64.25,64.51,13737.0,64.38,64.58,64.25,64.51,13737.0
2017-02-03 09:40:00,64.51,64.86,64.51,64.67,12356.0,64.51,64.86,64.51,64.67,12356.0
2017-02-03 09:50:00,64.69,64.87,64.68,64.84,11390.0,64.69,64.87,64.68,64.84,11390.0
2017-02-03 10:00:00,64.87,64.95,64.74,64.78,14956.0,64.87,64.95,64.74,64.78,14956.0
2017-02-03 10:10:00,64.78,64.91,64.69,64.89,17154.0,64.78,64.91,64.69,64.89,17154.0
2017-02-03 10:20:00,64.86,65.03,64.81,64.81,7730.0,64.86,65.03,64.81,64.81,7730.0
2017-02-03 10:30:00,64.83,64.96,64.82,64.92,12076.0,64.83,64.96,64.82,64.92,12076.0
2017-02-03 10:40:00,64.92,64.98,64.9,64.97,4957.0,64.92,64.98,64.9,64.97,4957.0
2017-02-03 10:50:00,64.98,65.02,64.92,64.94,14647.0,64.98,65.02,64.92,64.94,14647.0
2017-02-03 11:00:00,64.94,64.97,64.91,64.92,18250.0,64.94,64.97,64.91,64.92,18250.0
2017-02-03 11:10:00,64.93,65.01,64.91,65.01,11380.0,64.93,65.01,64.91,65.01,11380.0
2017-02-03 11:20:00,65.01,65.03,64.93,65.01,9035.0,65.01,65.03,64.93,65.01,9035.0
2017-02-03 11:30:00,65.01,65.07,65.01,65.07,12585.0,65.01,65.07,65.01,65.07,12585.0
2017-02-03 11:40:00,65.05,65.06,65.0,65.05,8228.0,65.05,65.06,65.0,65.05,8228.0
2017-02-03 11:50:00,65.05,65.14,65.03,65.14,10251.0,65.05,65.14,65.03,65.14,10251.0
2017-02-03 12:00:00,65.15,65.16,65.06,65.12,17729.0,65.15,65.16,65.06,65.12,17729.0
2017-02-03 12:10:00,65.12,65.14,65.05,65.05,20853.0,65.12,65.14,65.05,65.05,20853.0
2017-02-03 12:20:00,65.07,65.09,65.04,65.06,18475.0,65.07,65.09,65.04,65.06,18475.0
2017-02-03 12:30:00,65.08,65.09,65.05,65.05,7059.0,65.08,65.09,65.05,65.05,7059.0
2017-02-03 12:40:00,65.07,65.15,65.05,65.14,8786.0,65.07,65.15,65.05,65.14,8786.0
2017-02-03 12:50:00,65.14,65.16,65.14,65.14,9319.0,65.14,65.16,65.14,65.14,9319.0
2017-02-03 13:00:00,65.14,65.15,65.06,65.07,13400.0,65.14,65.15,65.06,65.07,13400.0
2017-02-03 13:10:00,65.06,65.11,65.05,65.1,16164.0,65.06,65.11,65.05,65.1,16164.0
2017-02-03 13:20:00,65.1,65.12,65.07,65.11,13115.0,65.1,65.12,65.07,65.11,13115.0
2017-02-03 13:30:00,65.1,65.12,65.06,65.07,7016.0,65.1,65.12,65.06,65.07,7016.0
2017-02-03 13:40:00,65.08,65.11,65.07,65.08,12836.0,65.08,65.11,65.07,65.08,12836.0
2017-02-03 13:50:00,65.07,65.15,65.07,65.12,11465.0,65.07,65.15,65.07,65.12,11465.0
2017-02-03 14:00:00,65.13,65.15,65.09,65.1,11676.0,65.13,65.15,65.09,65.1,11676.0
2017-02-03 14:10:00,65.11,65.17,65.1,65.17,10110.0,65.11,65.17,65.1,65.17,10110.0
2017-02-03 14:20:00,65.17,65.18,65.11,65.16,12947.0,65.17,65.18,65.11,65.16,12947.0
2017-02-03 14:30:00,65.16,65.18,65.12,65.17,11574.0,65.16,65.18,65.12,65.17,11574.0
2017-02-03 14:40:00,65.17,65.22,65.17,65.2,14551.0,65.17,65.22,65.17,65.2,14551.0
2017-02-03 14:50:00,65.2,65.23,65.17,65.23,10112.0,65.2,65.23,65.17,65.23,10112.0
2017-02-03 15:00:00,65.23,65.23,65.13,65.14,19880.0,65.23,65.23,65.13,65.14,19880.0
2017-02-03 15:10:00,65.15,65.18,65.13,65.14,11634.0,65.15,65.18,65.13,65.14,11634.0
2017-02-03 15:20:00,65.14,65.16,65.06,65.07,19822.0,65.14,65.16,65.06,65.07,19822.0
2017-02-03 15:30:00,65.08,65.08,65.03,65.03,16265.0,65.08,65.08,65.03,65.03,16265.0
2017-02-03 15:40:00,65.04,65.04,64.93,64.95,35516.0,65.04,65.04,64.93,64.95,35516.0
2017-02-03 15:50:00,64.95,64.97,64.86,64.9,122102.0,64.95,64.97,64.86,64.9,122102.0
2017-02-06 09:30:00,64.94,65.0,64.53,64.86,19382.0,64.94,65.0,64.53,64.86,19382.0
2017-02-06 09:40:00,64.8,65.06,64.8,64.92,14483.0,64.8,65.06,64.8,64.92,14483.0
2017-02-06 09:50:00,64.91,65.1,64.9,64.95,14621.0,64.91,65.1,64.9,64.95,14621.0
2017-02-06 10:00:00,64.94,65.15,64.94,65.07,15373.0,64.94,65.15,64.94,65.07,15373.0
2017-02-06 10:10:00,65.07,65.13,64.96,65.12,16515.0,65.07,65.13,64.96,65.12,16515.0
2017-02-06 10:20:00,65.11,65.2,65.07,65.18,18523.0,65.11,65.2,65.07,65.18,18523.0
2017-02-06 10:30:00,65.18,65.18,64.99,65.03,13391.0,65.18,65.18,64.99,65.03,13391.0
2017-02-06 10:40:00,65.02,65.18,65.02,65.1,9443.0,65.02,65.18,65.02,65.1,9443.0
2017-02-06 10:50:00,65.1,65.17,65.08,65.09,9475.0,65.1,65.17,65.08,65.09,9475.0
2017-02-06 11:00:00,65.08,65.19,65.06,65.06,11765.0,65.08,65.19,65.06,65.06,11765.0
2017-02-06 11:10:00,65.07,65.16,65.07,65.11,10052.0,65.07,65.16,65.07,65.11,10052.0
2017-02-06 11:20:00,65.11,65.19,65.08,65.19,6992.0,65.11,65.19,65.08,65.19,6992.0
2017-02-06 11:30:00,65.19,65.22,65.13,65.22,5151.0,65.19,65.22,65.13,65.22,5151.0
2017-02-06 11:40:00,65.22,65.24,65.18,65.24,8250.0,65.22,65.24,65.18,65.24,8250.0
2017-02-06 11:50:00,65.25,65.34,65.22,65.33,13320.0,65.25,65.34,65.22,65.33,13320.0
2017-02-06 12:00:00,65.33,65.39,65.31,65.36,16946.0,65.33,65.39,65.31,65.36,16946.0
2017-02-06 12:10:00,65.36,65.38,65.21,65.21,10929.0,65.36,65.38,65.21,65.21,10929.0
2017-02-06 12:20:00,65.22,65.22,65.16,65.2,8415.0,65.22,65.22,65.16,65.2,8415.0
2017-02-06 12:30:00,65.18,65.21,65.13,65.21,4410.0,65.18,65.21,65.13,65.21,4410.0
2017-02-06 12:40:00,65.2,65.22,65.14,65.17,9102.0,65.2,65.22,65.14,65.17,9102.0
2017-02-06 12:50:00,65.17,65.23,65.15,65.15,7600.0,65.17,65.23,65.15,65.15,7600.0
2017-02-06 13:00:00,65.15,65.19,65.1,65.13,7372.0,65.15,65.19,65.1,65.13,7372.0
2017-02-06 13:10:00,65.14,65.15,65.06,65.07,5600.0,65.14,65.15,65.06,65.07,5600.0
2017-02-06 13:20:00,65.07,65.12,65.05,65.07,8835.0,65.07,65.12,65.05,65.07,8835.0
2017-02-06 13:30:00,65.05,65.08,65.04,65.04,5905.0,65.05,65.08,65.04,65.04,5905.0
2017-02-06 13:40:00,65.06,65.13,65.04,65.13,16055.0,65.06,65.13,65.04,65.13,16055.0
2017-02-06 13:50:00,65.13,65.24,65.12,65.2,17322.0,65.13,65.24,65.12,65.2,17322.0
2017-02-06 14:00:00,65.2,65.21,65.07,65.09,11466.0,65.2,65.21,65.07,65.09,11466.0
2017-02-06 14:10:00,65.11,65.13,65.07,65.12,8003.0,65.11,65.13,65.07,65.12,8003.0
2017-02-06 14:20:00,65.1,65.16,65.1,65.13,8851.0,65.1,65.16,65.1,65.13,8851.0
2017-02-06 14:30:00,65.12,65.14,65.1,65.12,7592.0,65.12,65.14,65.1,65.12,7592.0
2017-02-06 14:40:00,65.12,65.16,65.11,65.15,38519.0,65.12,65.16,65.11,65.15,38519.0
2017-02-06 14:50:00,65.16,65.24,65.15,65.24,16330.0,65.16,65.24,65.15,65.24,16330.0
2017-02-06 15:00:00,65.23,65.24,65.17,65.22,28732.0,65.23,65.24,65.17,65.22,28732.0
2017-02-06 15:10:00,65.21,65.31,65.21,65.28,16603.0,65.21,65.31,65.21,65.28,16603.0
2017-02-06 15:20:00,65.28,65.29,65.21,65.26,29972.0,65.28,65.29,65.21,65.26,29972.0
2017-02-06 15:30:00,65.25,65.25,65.16,65.22,26265.0,65.25,65.25,65.16,65.22,26265.0
2017-02-06 15:40:00,65.23,65.23,65.16,65.17,33833.0,65.23,65.23,65.16,65.17,33833.0
2017-02-06 15:50:00,65.17,65.2,65.11,65.18,62115.0,65.17,65.2,65.11,65.18,62115.0
2017-02-07 09:30:00,65.3,65.48,65.3,65.45,6388.0,65.3,65.48,65.3,65.45,6388.0
2017-02-07 09:40:00,65.45,65.45,65.34,65.42,5200.0,65.45,65.45,65.34,65.42,5200.0
2017-02-07 09:50:00,65.39,65.55,65.34,65.51,7293.0,65.39,65.55,65.34,65.51,7293.0
2017-02-07 10:00:00,65.5,65.57,65.49,65.51,3664.0,65.5,65.57,65.49,65.51,3664.0
2017-02-07 10:10:00,65.52,65.55,65.47,65.51,6922.0,65.52,65.55,65.47,65.51,6922.0
2017-02-07 10:20:00,65.5,65.51,65.42,65.43,7242.0,65.5,65.51,65.42,65.43,7242.0
2017-02-07 10:30:00,65.42,65.44,65.35,65.43,3642.0,65.42,65.44,65.35,65.43,3642.0
2017-02-07 10:40:00,65.43,65.53,65.43,65.52,5061.0,65.43,65.53,65.43,65.52,5061.0
2017-02-07 10:50:00,65.53,65.53,65.48,65.52,3810.0,65.53,65.53,65.48,65.52,3810.0
2017-02-07 11:00:00,65.49,65.5,65.41,65.41,4209.0,65.49,65.5,65.41,65.41,4209.0
2017-02-07 11:10:00,65.41,65.43,65.36,65.36,5897.0,65.41,65.43,65.36,65.36,5897.0
2017-02-07 11:20:00,65.34,65.34,65.24,65.33,8190.0,65.34,65.34,65.24,65.33,8190.0
2017-02-07 11:30:00,65.33,65.33,65.22,65.24,3300.0,65.33,65.33,65.22,65.24,3300.0
2017-02-07 11:40:00,65.23,65.27,65.22,65.25,4400.0,65.23,65.27,65.22,65.25,4400.0
2017-02-07 11:50:00,65.24,65.27,65.21,65.21,8351.0,65.24,65.27,65.21,65.21,8351.0
2017-02-07 12:00:00,65.21,65.25,65.18,65.18,7982.0,65.21,65.25,65.18,65.18,7982.0
2017-02-07 12:10:00,65.2,65.23,65.19,65.2,5323.0,65.2,65.23,65.19,65.2,5323.0
2017-02-07 12:20:00,65.23,65.25,65.12,65.12,3200.0,65.23,65.25,65.12,65.12,3200.0
2017-02-07 12:30:00,65.09,65.22,65.09,65.22,10200.0,65.09,65.22,65.09,65.22,10200.0
2017-02-07 12:40:00,65.23,65.23,65.12,65.16,4169.0,65.23,65.23,65.12,65.16,4169.0
2017-02-07 12:50:00,65.13,65.2,65.1,65.2,24159.0,65.13,65.2,65.1,65.2,24159.0
2017-02-07 13:00:00,65.2,65.25,65.14,65.17,9121.0,65.2,65.25,65.14,65.17,9121.0
2017-02-07 13:10:00,65.17,65.33,65.17,65.32,22926.0,65.17,65.33,65.17,65.32,22926.0
2017-02-07 13:20:00,65.34,65.41,65.34,65.38,10939.0,65.34,65.41,65.34,65.38,10939.0
2017-02-07 13:30:00,65.39,65.39,65.26,65.3,5072.0,65.39,65.39,65.26,65.3,5072.0
2017-02-07 13:40:00,65.3,65.31,65.25,65.31,6276.0,65.3,65.31,65.25,65.31,6276.0
2017-02-07 13:50:00,65.33,65.41,65.32,65.35,5295.0,65.33,65.41,65.32,65.35,5295.0
2017-02-07 14:00:00,65.38,65.4,65.35,65.35,4921.0,65.38,65.4,65.35,65.35,4921.0
2017-02-07 14:10:00,65.35,65.37,65.32,65.37,5400.0,65.35,65.37,65.32,65.37,5400.0
2017-02-07 14:20:00,65.35,65.36,65.29,65.31,4028.0,65.35,65.36,65.29,65.31,4028.0
2017-02-07 14:30:00,65.28,65.29,65.23,65.23,6190.0,65.28,65.29,65.23,65.23,6190.0
2017-02-07 14:40:00,65.21,65.3,65.21,65.26,7270.0,65.21,65.3,65.21,65.26,7270.0
2017-02-07 14:50:00,65.28,65.3,65.26,65.28,7714.0,65.28,65.3,65.26,65.28,7714.0
2017-02-07 15:00:00,65.27,65.31,65.24,65.26,12958.0,65.27,65.31,65.24,65.26,12958.0
2017-02-07 15:10:00,65.26,65.27,65.19,65.24,9732.0,65.26,65.27,65.19,65.24,9732.0
2017-02-07 15:20:00,65.24,65.24,65.18,65.22,16798.0,65.24,65.24,65.18,65.22,16798.0
2017-02-07 15:30:00,65.22,65.24,65.13,65.16,17588.0,65.22,65.24,65.13,65.16,17588.0
2017-02-07 15:40:00,65.16,65.16,65.06,65.11,35593.0,65.16,65.16,65.06,65.11,35593.0
2017-02-07 15:50:00,65.11,65.21,65.05,65.2,99198.0,65.11,65.21,65.05,65.2,99198.0
2017-02-08 09:30:00,65.22,65.28,64.88,64.93,34315.0,65.22,65.28,64.88,64.93,34315.0
2017-02-08 09:40:00,65.02,65.12,64.78,64.8,23149.0,65.02,65.12,64.78,64.8,23149.0
2017-02-08 09:50:00,64.82,65.13,64.82,65.08,10848.0,64.82,65.13,64.82,65.08,10848.0
2017-02-08 10:00:00,65.1,65.1,65.0,65.03,12888.0,65.1,65.1,65.0,65.03,12888.0
2017-02-08 10:10:00,65.01,65.12,64.99,65.0,15013.0,65.01,65.12,64.99,65.0,15013.0
2017-02-08 10:20:00,65.01,65.15,65.01,65.11,5371.0,65.01,65.15,65.01,65.11,5371.0
2017-02-08 10:30:00,65.13,65.14,65.0,65.07,13723.0,65.13,65.14,65.0,65.07,13723.0
2017-02-08 10:40:00,65.1,65.25,65.08,65.16,11066.0,65.1,65.25,65.08,65.16,11066.0
2017-02-08 10:50:00,65.17,65.19,65.08,65.08,12428.0,65.17,65.19,65.08,65.08,12428.0
2017-02-08 11:00:00,65.1,65.12,65.0,65.02,14813.0,65.1,65.12,65.0,65.02,14813.0
2017-02-08 11:10:00,65.01,65.11,65.01,65.03,10991.0,65.01,65.11,65.01,65.03,10991.0
2017-02-08 11:20:00,65.05,65.09,65.0,65.01,6693.0,65.05,65.09,65.0,65.01,6693.0
2017-02-08 11:30:00,64.99,65.0,64.88,64.98,10719.0,64.99,65.0,64.88,64.98,10719.0
2017-02-08 11:40:00,64.98,65.01,64.96,64.98,6159.0,64.98,65.01,64.96,64.98,6159.0
2017-02-08 11:50:00,65.0,65.0,64.91,64.91,18686.0,65.0,65.0,64.91,64.91,18686.0
2017-02-08 12:00:00,64.89,64.98,64.89,64.96,10952.0,64.89,64.98,64.89,64.96,10952.0
2017-02-08 12:10:00,64.97,65.0,64.96,64.96,5300.0,64.97,65.0,64.96,64.96,5300.0
2017-02-08 12:20:00,64.98,64.99,64.92,64.94,5700.0,64.98,64.99,64.92,64.94,5700.0
2017-02-08 12:30:00,64.93,64.93,64.9,64.92,5152.0,64.93,64.93,64.9,64.92,5152.0
2017-02-08 12:40:00,64.92,64.92,64.86,64.87,7810.0,64.92,64.92,64.86,64.87,7810.0
2017-02-08 12:50:00,64.88,64.9,64.86,64.86,5600.0,64.88,64.9,64.86,64.86,5600.0
2017-02-08 13:00:00,64.85,64.92,64.85,64.89,6429.0,64.85,64.92,64.85,64.89,6429.0
2017-02-08 13:10:00,64.92,64.96,64.89,64.96,5737.0,64.92,64.96,64.89,64.96,5737.0
2017-02-08 13:20:00,64.93,65.07,64.93,65.07,22665.0,64.93,65.07,64.93,65.07,22665.0
2017-02-08 13:30:00,65.06,65.09,65.02,65.08,20516.0,65.06,65.09,65.02,65.08,20516.0
2017-02-08 13:40:00,65.08,65.09,64.98,65.07,16814.0,65.08,65.09,64.98,65.07,16814.0
2017-02-08 13:50:00,65.07,65.12,65.05,65.06,4400.0,65.07,65.12,65.05,65.06,4400.0
2017-02-08 14:00:00,65.06,65.08,64.88,64.89,16710.0,65.06,65.08,64.88,64.89,16710.0
2017-02-08 14:10:00,64.89,64.9,64.87,64.89,12057.0,64.89,64.9,64.87,64.89,12057.0
2017-02-08 14:20:00,64.89,64.9,64.79,64.79,12377.0,64.89,64.9,64.79,64.79,12377.0
2017-02-08 14:30:00,64.79,64.88,64.78,64.86,16001.0,64.79,64.88,64.78,64.86,16001.0
2017-02-08 14:40:00,64.83,64.84,64.81,64.84,10350.0,64.83,64.84,64.81,64.84,10350.0
2017-02-08 14:50:00,64.84,64.88,64.81,64.82,7705.0,64.84,64.88,64.81,64.82,7705.0
2017-02-08 15:00:00,64.82,64.89,64.79,64.89,7699.0,64.82,64.89,64.79,64.89,7699.0
2017-02-08 15:10:00,64.89,64.92,64.85,64.87,8400.0,64.89,64.92,64.85,64.87,8400.0
2017-02-08 15:20:00,64.87,64.89,64.84,64.89,11440.0,64.87,64.89,64.84,64.89,11440.0
2017-02-08 15:30:00,64.88,64.88,64.82,64.84,17056.0,64.88,64.88,64.82,64.84,17056.0
2017-02-08 15:40:00,64.84,64.9,64.83,64.84,24448.0,64.84,64.9,64.83,64.84,24448.0
2017-02-08 15:50:00,64.85,64.86,64.75,64.79,80950.0,64.85,64.86,64.75,64.79,80950.0
2017-02-09 09:30:00,65.0,65.17,64.86,65.17,8519.0,65.0,65.17,64.86,65.17,8519.0
2017-02-09 09:40:00,65.14,65.38,65.13,65.38,17200.0,65.14,65.38,65.13,65.38,17200.0
2017-02-09 09:50:00,65.34,65.47,65.32,65.45,11324.0,65.34,65.47,65.32,65.45,11324.0
2017-02-09 10:00:00,65.48,65.61,65.44,65.44,14982.0,65.48,65.61,65.44,65.44,14982.0
2017-02-09 10:10:00,65.43,65.55,65.42,65.45,7610.0,65.43,65.55,65.42,65.45,7610.0
2017-02-09 10:20:00,65.51,65.58,65.43,65.43,5200.0,65.51,65.58,65.43,65.43,5200.0
2017-02-09 10:30:00,65.48,65.51,65.25,65.25,14282.0,65.48,65.51,65.25,65.25,14282.0
2017-02-09 10:40:00,65.27,65.31,65.21,65.23,20495.0,65.27,65.31,65.21,65.23,20495.0
2017-02-09 10:50:00,65.24,65.34,65.22,65.3,14926.0,65.24,65.34,65.22,65.3,14926.0
2017-02-09 11:00:00,65.32,65.39,65.28,65.34,11918.0,65.32,65.39,65.28,65.34,11918.0
2017-02-09 11:10:00,65.34,65.41,65.33,65.37,13374.0,65.34,65.41,65.33,65.37,13374.0
2017-02-09 11:20:00,65.38,65.45,65.35,65.35,44760.0,65.38,65.45,65.35,65.35,44760.0
2017-02-09 11:30:00,65.36,65.48,65.36,65.43,10898.0,65.36,65.48,65.36,65.43,10898.0
2017-02-09 11:40:00,65.44,65.44,65.31,65.32,9261.0,65.44,65.44,65.31,65.32,9261.0
2017-02-09 11:50:00,65.34,65.4,65.3,65.34,10165.0,65.34,65.4,65.3,65.34,10165.0
2017-02-09 12:00:00,65.35,65.43,65.32,65.4,11720.0,65.35,65.43,65.32,65.4,11720.0
2017-02-09 12:10:00,65.41,65.43,65.38,65.4,10823.0,65.41,65.43,65.38,65.4,10823.0
2017-02-09 12:20:00,65.41,65.41,65.29,65.3,5500.0,65.41,65.41,65.29,65.3,5500.0
2017-02-09 12:30:00,65.31,65.36,65.28,65.32,11427.0,65.31,65.36,65.28,65.32,11427.0
2017-02-09 12:40:00,65.33,65.33,65.23,65.23,9475.0,65.33,65.33,65.23,65.23,9475.0
2017-02-09 12:50:00,65.23,65.24,65.18,65.21,6211.0,65.23,65.24,65.18,65.21,6211.0
2017-02-09 13:00:00,65.21,65.29,65.2,65.27,10496.0,65.21,65.29,65.2,65.27,10496.0
2017-02-09 13:10:00,65.3,65.34,65.26,65.29,12968.0,65.3,65.34,65.26,65.29,12968.0
2017-02-09 13:20:00,65.32,65.35,65.28,65.29,7950.0,65.32,65.35,65.28,65.29,7950.0
2017-02-09 13:30:00,65.3,65.32,65.26,65.27,6117.0,65.3,65.32,65.26,65.27,6117.0
2017-02-09 13:40:00,65.27,65.37,65.27,65.34,4344.0,65.27,65.37,65.27,65.34,4344.0
2017-02-09 13:50:00,65.35,65.41,65.33,65.41,10539.0,65.35,65.41,65.33,65.41,10539.0
2017-02-09 14:00:00,65.42,65.46,65.39,65.46,5026.0,65.42,65.46,65.39,65.46,5026.0
2017-02-09 14:10:00,65.46,65.53,65.45,65.51,7407.0,65.46,65.53,65.45,65.51,7407.0
2017-02-09 14:20:00,65.54,65.54,65.46,65.47,7435.0,65.54,65.54,65.46,65.47,7435.0
2017-02-09 14:30:00,65.46,65.55,65.45,65.54,10368.0,65.46,65.55,65.45,65.54,10368.0
2017-02-09 14:40:00,65.53,65.57,65.52,65.56,10633.0,65.53,65.57,65.52,65.56,10633.0
2017-02-09 14:50:00,65.57,65.57,65.49,65.51,7644.0,65.57,65.57,65.49,65.51,7644.0
2017-02-09 15:00:00,65.52,65.54,65.43,65.47,12775.0,65.52,65.54,65.43,65.47,12775.0
2017-02-09 15:10:00,65.47,65.47,65.4,65.41,10176.0,65.47,65.47,65.4,65.41,10176.0
2017-02-09 15:20:00,65.41,65.42,65.35,65.38,9863.0,65.41,65.42,65.35,65.38,9863.0
2017-02-09 15:30:00,65.37,65.42,65.34,65.4,15987.0,65.37,65.42,65.34,65.4,15987.0
2017-02-09 15:40:00,65.4,65.41,65.33,65.35,18857.0,65.4,65.41,65.33,65.35,18857.0
2017-02-09 15:50:00,65.35,65.51,65.34,65.45,96866.0,65.35,65.51,65.34,65.45,96866.0
2017-02-10 09:30:00,65.58,65.62,65.2,65.21,15488.0,65.58,65.62,65.2,65.21,15488.0
2017-02-10 09:40:00,65.27,65.42,65.27,65.33,14118.0,65.27,65.42,65.27,65.33,14118.0
2017-02-10 09:50:00,65.3,65.33,65.07,65.15,11253.0,65.3,65.33,65.07,65.15,11253.0
2017-02-10 10:00:00,65.15,65.24,65.08,65.11,15394.0,65.15,65.24,65.08,65.11,15394.0
2017-02-10 10:10:00,65.12,65.35,65.08,65.27,12001.0,65.12,65.35,65.08,65.27,12001.0
2017-02-10 10:20:00,65.27,65.37,65.25,65.34,8326.0,65.27,65.37,65.25,65.34,8326.0
2017-02-10 10:30:00,65.33,65.42,65.3,65.31,12001.0,65.33,65.42,65.3,65.31,12001.0
2017-02-10 10:40:00,65.35,65.38,65.28,65.34,10692.0,65.35,65.38,65.28,65.34,10692.0
2017-02-10 10:50:00,65.33,65.33,65.19,65.27,7308.0,65.33,65.33,65.19,65.27,7308.0
2017-02-10 11:00:00,65.26,65.26,65.19,65.2,8132.0,65.26,65.26,65.19,65.2,8132.0
2017-02-10 11:10:00,65.21,65.36,65.21,65.26,20697.0,65.21,65.36,65.21,65.26,20697.0
2017-02-10 11:20:00,65.26,65.3,65.17,65.18,9672.0,65.26,65.3,65.17,65.18,9672.0
2017-02-10 11:30:00,65.18,65.2,65.12,65.15,23621.0,65.18,65.2,65.12,65.15,23621.0
2017-02-10 11:40:00,65.16,65.24,65.16,65.23,8700.0,65.16,65.24,65.16,65.23,8700.0
2017-02-10 11:50:00,65.23,65.23,65.16,65.19,12382.0,65.23,65.23,65.16,65.19,12382.0
2017-02-10 12:00:00,65.19,65.19,65.14,65.15,8300.0,65.19,65.19,65.14,65.15,8300.0
2017-02-10 12:10:00,65.14,65.2,65.13,65.18,7726.0,65.14,65.2,65.13,65.18,7726.0
2017-02-10 12:20:00,65.18,65.19,65.09,65.19,36039.0,65.18,65.19,65.09,65.19,36039.0
2017-02-10 12:30:00,65.17,65.18,65.15,65.15,3600.0,65.17,65.18,65.15,65.15,3600.0
2017-02-10 12:40:00,65.15,65.17,65.12,65.14,9236.0,65.15,65.17,65.12,65.14,9236.0
2017-02-10 12:50:00,65.14,65.25,65.12,65.25,12354.0,65.14,65.25,65.12,65.25,12354.0
2017-02-10 13:00:00,65.24,65.27,65.22,65.24,4200.0,65.24,65.27,65.22,65.24,4200.0
2017-02-10 13:10:00,65.25,65.31,65.25,65.28,10417.0,65.25,65.31,65.25,65.28,10417.0
2017-02-10 13:20:00,65.27,65.29,65.24,65.24,5248.0,65.27,65.29,65.24,65.24,5248.0
2017-02-10 13:30:00,65.26,65.31,65.24,65.29,7840.0,65.26,65.31,65.24,65.29,7840.0
2017-02-10 13:40:00,65.3,65.32,65.29,65.3,9718.0,65.3,65.32,65.29,65.3,9718.0
2017-02-10 13:50:00,65.3,65.3,65.24,65.25,6063.0,65.3,65.3,65.24,65.25,6063.0
2017-02-10 14:00:00,65.24,65.26,65.2,65.23,9047.0,65.24,65.26,65.2,65.23,9047.0
2017-02-10 14:10:00,65.25,65.29,65.23,65.29,10106.0,65.25,65.29,65.23,65.29,10106.0
2017-02-10 14:20:00,65.28,65.28,65.25,65.27,5622.0,65.28,65.28,65.25,65.27,5622.0
2017-02-10 14:30:00,65.28,65.31,65.26,65.26,11616.0,65.28,65.31,65.26,65.26,11616.0
2017-02-10 14:40:00,65.26,65.28,65.2,65.22,9810.0,65.26,65.28,65.2,65.22,9810.0
2017-02-10 14:50:00,65.22,65.23,65.15,65.16,9802.0,65.22,65.23,65.15,65.16,9802.0
2017-02-10 15:00:00,65.14,65.17,65.13,65.15,15158.0,65.14,65.17,65.13,65.15,15158.0
2017-02-10 15:10:00,65.16,65.18,65.14,65.16,14825.0,65.16,65.18,65.14,65.16,14825.0
2017-02-10 15:20:00,65.16,65.17,65.12,65.17,13205.0,65.16,65.17,65.12,65.17,13205.0
2017-02-10 15:30:00,65.17,65.23,65.17,65.23,20510.0,65.17,65.23,65.17,65.23,20510.0
2017-02-10 15:40:00,65.23,65.28,65.21,65.27,19454.0,65.23,65.28,65.21,65.27,19454.0
2017-02-10 15:50:00,65.27,65.32,65.26,65.27,68303.0,65.27,65.32,65.26,65.27,68303.0
2017-02-13 09:30:00,65.57,65.7,65.51,65.67,11212.0,65.57,65.7,65.51,65.67,11212.0
2017-02-13 09:40:00,65.67,65.73,65.5,65.5,13874.0,65.67,65.73,65.5,65.5,13874.0
2017-02-13 09:50:00,65.47,65.61,65.36,65.52,10585.0,65.47,65.61,65.36,65.52,10585.0
2017-02-13 10:00:00,65.54,65.65,65.54,65.62,8637.0,65.54,65.65,65.54,65.62,8637.0
2017-02-13 10:10:00,65.6,65.61,65.53,65.56,7868.0,65.6,65.61,65.53,65.56,7868.0
2017-02-13 10:20:00,65.56,65.7,65.52,65.67,11931.0,65.56,65.7,65.52,65.67,11931.0
2017-02-13 10:30:00,65.66,65.72,65.61,65.65,18021.0,65.66,65.72,65.61,65.65,18021.0
2017-02-13 10:40:00,65.67,65.74,65.66,65.71,5500.0,65.67,65.74,65.66,65.71,5500.0
2017-02-13 10:50:00,65.72,65.84,65.68,65.84,16700.0,65.72,65.84,65.68,65.84,16700.0
2017-02-13 11:00:00,65.84,65.84,65.66,65.69,12863.0,65.84,65.84,65.66,65.69,12863.0
2017-02-13 11:10:00,65.69,65.77,65.63,65.73,19615.0,65.69,65.77,65.63,65.73,19615.0
2017-02-13 11:20:00,65.73,65.85,65.73,65.79,9903.0,65.73,65.85,65.73,65.79,9903.0
2017-02-13 11:30:00,65.81,65.85,65.69,65.71,7484.0,65.81,65.85,65.69,65.71,7484.0
2017-02-13 11:40:00,65.71,65.78,65.71,65.75,5550.0,65.71,65.78,65.71,65.75,5550.0
2017-02-13 11:50:00,65.75,65.78,65.74,65.78,8117.0,65.75,65.78,65.74,65.78,8117.0
2017-02-13 12:00:00,65.76,65.84,65.75,65.77,13856.0,65.76,65.84,65.75,65.77,13856.0
2017-02-13 12:10:00,65.77,65.83,65.77,65.8,5655.0,65.77,65.83,65.77,65.8,5655.0
2017-02-13 12:20:00,65.83,65.87,65.81,65.85,18494.0,65.83,65.87,65.81,65.85,18494.0
2017-02-13 12:30:00,65.85,65.87,65.83,65.87,5023.0,65.85,65.87,65.83,65.87,5023.0
2017-02-13 12:40:00,65.86,65.89,65.83,65.88,12546.0,65.86,65.89,65.83,65.88,12546.0
2017-02-13 12:50:00,65.88,65.88,65.79,65.82,10526.0,65.88,65.88,65.79,65.82,10526.0
2017-02-13 13:00:00,65.82,65.89,65.8,65.85,8293.0,65.82,65.89,65.8,65.85,8293.0
2017-02-13 13:10:00,65.85,65.91,65.82,65.91,8405.0,65.85,65.91,65.82,65.91,8405.0
2017-02-13 13:20:00,65.93,65.98,65.93,65.98,4770.0,65.93,65.98,65.93,65.98,4770.0
2017-02-13 13:30:00,65.98,65.98,65.92,65.93,7325.0,65.98,65.98,65.92,65.93,7325.0
2017-02-13 13:40:00,65.94,65.98,65.9,65.93,8476.0,65.94,65.98,65.9,65.93,8476.0
2017-02-13 13:50:00,65.95,66.01,65.94,66.0,15920.0,65.95,66.01,65.94,66.0,15920.0
2017-02-13 14:00:00,66.0,66.1,66.0,66.02,17120.0,66.0,66.1,66.0,66.02,17120.0
2017-02-13 14:10:00,66.03,66.12,66.02,66.1,9128.0,66.03,66.12,66.02,66.1,9128.0
2017-02-13 14:20:00,66.13,66.19,66.11,66.19,8494.0,66.13,66.19,66.11,66.19,8494.0
2017-02-13 14:30:00,66.16,66.17,66.04,66.06,12415.0,66.16,66.17,66.04,66.06,12415.0
2017-02-13 14:40:00,66.07,66.11,66.03,66.08,10578.0,66.07,66.11,66.03,66.08,10578.0
2017-02-13 14:50:00,66.08,66.1,66.05,66.07,10754.0,66.08,66.1,66.05,66.07,10754.0
2017-02-13 15:00:00,66.07,66.11,66.04,66.09,16514.0,66.07,66.11,66.04,66.09,16514.0
2017-02-13 15:10:00,66.08,66.09,66.05,66.05,12468.0,66.08,66.09,66.05,66.05,12468.0
2017-02-13 15:20:00,66.05,66.06,66.0,66.03,21046.0,66.05,66.06,66.0,66.03,21046.0
2017-02-13 15:30:00,66.03,66.03,65.96,66.0,19478.0,66.03,66.03,65.96,66.0,19478.0
2017-02-13 15:40:00,66.01,66.02,65.96,65.97,28889.0,66.01,66.02,65.96,65.97,28889.0
2017-02-13 15:50:00,65.98,66.03,65.95,65.95,64298.0,65.98,66.03,65.95,65.95,64298.0
2017-02-14 09:30:00,65.67,65.78,65.31,65.67,32899.0,65.67,65.78,65.31,65.67,32899.0
2017-02-14 09:40:00,65.67,65.8,65.58,65.59,14895.0,65.67,65.8,65.58,65.59,14895.0
2017-02-14 09:50:00,65.62,65.7,65.62,65.63,5256.0,65.62,65.7,65.62,65.63,5256.0
2017-02-14 10:00:00,65.65,65.83,65.6,65.8,15337.0,65.65,65.83,65.6,65.8,15337.0
2017-02-14 10:10:00,65.8,65.9,65.8,65.81,4498.0,65.8,65.9,65.8,65.81,4498.0
2017-02-14 10:20:00,65.83,65.85,65.75,65.78,6569.0,65.83,65.85,65.75,65.78,6569.0
2017-02-14 10:30:00,65.77,65.8,65.66,65.74,8537.0,65.77,65.8,65.66,65.74,8537.0
2017-02-14 10:40:00,65.73,65.75,65.68,65.74,9040.0,65.73,65.75,65.68,65.74,9040.0
2017-02-14 10:50:00,65.73,65.78,65.7,65.71,14409.0,65.73,65.78,65.7,65.71,14409.0
2017-02-14 11:00:00,65.72,65.76,65.66,65.67,16877.0,65.72,65.76,65.66,65.67,16877.0
2017-02-14 11:10:00,65.7,65.72,65.66,65.68,6044.0,65.7,65.72,65.66,65.68,6044.0
2017-02-14 11:20:00,65.7,65.75,65.68,65.72,9620.0,65.7,65.75,65.68,65.72,9620.0
2017-02-14 11:30:00,65.72,65.77,65.7,65.74,9321.0,65.72,65.77,65.7,65.74,9321.0
2017-02-14 11:40:00,65.74,65.76,65.7,65.7,6608.0,65.74,65.76,65.7,65.7,6608.0
2017-02-14 11:50:00,65.71,65.9,65.7,65.83,23192.0,65.71,65.9,65.7,65.83,23192.0
2017-02-14 12:00:00,65.86,65.89,65.82,65.83,4011.0,65.86,65.89,65.82,65.83,4011.0
2017-02-14 12:10:00,65.81,65.84,65.78,65.84,7360.0,65.81,65.84,65.78,65.84,7360.0
2017-02-14 12:20:00,65.82,65.84,65.79,65.8,4087.0,65.82,65.84,65.79,65.8,4087.0
2017-02-14 12:30:00,65.78,65.84,65.77,65.84,8332.0,65.78,65.84,65.77,65.84,8332.0
2017-02-14 12:40:00,65.82,65.9,65.81,65.86,4887.0,65.82,65.9,65.81,65.86,4887.0
2017-02-14 12:50:00,65.88,65.96,65.88,65.93,8342.0,65.88,65.96,65.88,65.93,8342.0
2017-02-14 13:00:00,65.93,65.95,65.92,65.95,12894.0,65.93,65.95,65.92,65.95,12894.0
2017-02-14 13:10:00,65.96,65.98,65.92,65.92,6243.0,65.96,65.98,65.92,65.92,6243.0
2017-02-14 13:20:00,65.91,65.93,65.9,65.93,10533.0,65.91,65.93,65.9,65.93,10533.0
2017-02-14 13:30:00,65.91,65.91,65.88,65.91,11224.0,65.91,65.91,65.88,65.91,11224.0
2017-02-14 13:40:00,65.9,65.9,65.85,65.87,10495.0,65.9,65.9,65.85,65.87,10495.0
2017-02-14 13:50:00,65.87,65.87,65.84,65.86,10430.0,65.87,65.87,65.84,65.86,10430.0
2017-02-14 14:00:00,65.86,65.96,65.85,65.96,8288.0,65.86,65.96,65.85,65.96,8288.0
2017-02-14 14:10:00,65.94,65.94,65.86,65.86,6093.0,65.94,65.94,65.86,65.86,6093.0
2017-02-14 14:20:00,65.88,65.89,65.84,65.85,9954.0,65.88,65.89,65.84,65.85,9954.0
2017-02-14 14:30:00,65.85,65.88,65.82,65.84,11389.0,65.85,65.88,65.82,65.84,11389.0
2017-02-14 14:40:00,65.83,65.84,65.78,65.78,8625.0,65.83,65.84,65.78,65.78,8625.0
2017-02-14 14:50:00,65.8,65.8,65.76,65.76,11701.0,65.8,65.8,65.76,65.76,11701.0
2017-02-14 15:00:00,65.77,65.82,65.77,65.79,9879.0,65.77,65.82,65.77,65.79,9879.0
2017-02-14 15:10:00,65.79,65.85,65.78,65.84,12873.0,65.79,65.85,65.78,65.84,12873.0
2017-02-14 15:20:00,65.81,65.83,65.8,65.81,15413.0,65.81,65.83,65.8,65.81,15413.0
2017-02-14 15:30:00,65.81,65.87,65.77,65.86,24459.0,65.81,65.87,65.77,65.86,24459.0
2017-02-14 15:40:00,65.85,65.89,65.82,65.89,23180.0,65.85,65.89,65.82,65.89,23180.0
2017-02-14 15:50:00,65.88,65.9,65.82,65.84,84164.0,65.88,65.9,65.82,65.84,84164.0
2017-02-15 09:30:00,65.64,65.94,65.56,65.67,19356.0,65.64,65.94,65.56,65.67,19356.0
2017-02-15 09:40:00,65.7,65.95,65.68,65.84,11641.0,65.7,65.95,65.68,65.84,11641.0
2017-02-15 09:50:00,65.86,65.99,65.85,65.99,11959.0,65.86,65.99,65.85,65.99,11959.0
2017-02-15 10:00:00,65.95,66.03,65.85,65.9,10132.0,65.95,66.03,65.85,65.9,10132.0
2017-02-15 10:10:00,65.89,65.93,65.8,65.93,11222.0,65.89,65.93,65.8,65.93,11222.0
2017-02-15 10:20:00,65.89,65.96,65.86,65.89,14902.0,65.89,65.96,65.86,65.89,14902.0
2017-02-15 10:30:00,65.87,65.95,65.86,65.92,11731.0,65.87,65.95,65.86,65.92,11731.0
2017-02-15 10:40:00,65.92,66.09,65.92,65.97,23866.0,65.92,66.09,65.92,65.97,23866.0
2017-02-15 10:50:00,65.97,66.01,65.93,65.96,27035.0,65.97,66.01,65.93,65.96,27035.0
2017-02-15 11:00:00,65.96,66.13,65.93,66.11,17485.0,65.96,66.13,65.93,66.11,17485.0
2017-02-15 11:10:00,66.12,66.31,66.11,66.27,13424.0,66.12,66.31,66.11,66.27,13424.0
2017-02-15 11:20:00,66.27,66.29,66.23,66.29,10553.0,66.27,66.29,66.23,66.29,10553.0
2017-02-15 11:30:00,66.29,66.33,66.19,66.21,17625.0,66.29,66.33,66.19,66.21,17625.0
2017-02-15 11:40:00,66.22,66.26,66.15,66.26,14384.0,66.22,66.26,66.15,66.26,14384.0
2017-02-15 11:50:00,66.23,66.26,66.2,66.23,8045.0,66.23,66.26,66.2,66.23,8045.0
2017-02-15 12:00:00,66.24,66.27,66.21,66.27,7743.0,66.24,66.27,66.21,66.27,7743.0
2017-02-15 12:10:00,66.25,66.26,66.19,66.2,5712.0,66.25,66.26,66.19,66.2,5712.0
2017-02-15 12:20:00,66.19,66.31,66.19,66.26,14001.0,66.19,66.31,66.19,66.26,14001.0
2017-02-15 12:30:00,66.27,66.36,66.27,66.31,17316.0,66.27,66.36,66.27,66.31,17316.0
2017-02-15 12:40:00,66.35,66.39,66.31,66.38,4159.0,66.35,66.39,66.31,66.38,4159.0
2017-02-15 12:50:00,66.38,66.38,66.32,66.35,9958.0,66.38,66.38,66.32,66.35,9958.0
2017-02-15 13:00:00,66.35,66.37,66.33,66.37,8757.0,66.35,66.37,66.33,66.37,8757.0
2017-02-15 13:10:00,66.37,66.41,66.33,66.41,9958.0,66.37,66.41,66.33,66.41,9958.0
2017-02-15 13:20:00,66.42,66.44,66.3,66.35,12210.0,66.42,66.44,66.3,66.35,12210.0
2017-02-15 13:30:00,66.37,66.42,66.32,66.36,8340.0,66.37,66.42,66.32,66.36,8340.0
2017-02-15 13:40:00,66.36,66.41,66.36,66.4,10177.0,66.36,66.41,66.36,66.4,10177.0
2017-02-15 13:50:00,66.41,66.47,66.39,66.43,9621.0,66.41,66.47,66.39,66.43,9621.0
2017-02-15 14:00:00,66.44,66.44,66.39,66.39,6441.0,66.44,66.44,66.39,66.39,6441.0
2017-02-15 14:10:00,66.39,66.41,66.35,66.36,8822.0,66.39,66.41,66.35,66.36,8822.0
2017-02-15 14:20:00,66.37,66.37,66.31,66.33,12276.0,66.37,66.37,66.31,66.33,12276.0
2017-02-15 14:30:00,66.33,66.35,66.28,66.29,23590.0,66.33,66.35,66.28,66.29,23590.0
2017-02-15 14:40:00,66.31,66.33,66.25,66.25,12469.0,66.31,66.33,66.25,66.25,12469.0
2017-02-15 14:50:00,66.27,66.27,66.19,66.22,19712.0,66.27,66.27,66.19,66.22,19712.0
2017-02-15 15:00:00,66.22,66.27,66.21,66.26,28952.0,66.22,66.27,66.21,66.26,28952.0
2017-02-15 15:10:00,66.27,66.28,66.22,66.24,21821.0,66.27,66.28,66.22,66.24,21821.0
2017-02-15 15:20:00,66.24,66.39,66.24,66.29,20042.0,66.24,66.39,66.24,66.29,20042.0
2017-02-15 15:30:00,66.29,66.34,66.24,66.31,38997.0,66.29,66.34,66.24,66.31,38997.0
2017-02-15 15:40:00,66.32,66.33,66.22,66.23,39953.0,66.32,66.33,66.22,66.23,39953.0
2017-02-15 15:50:00,66.25,66.33,66.19,66.23,101474.0,66.25,66.33,66.19,66.23,101474.0
2017-02-16 09:30:00,71.73,72.92,71.14,72.58,131813.0,71.73,72.92,71.14,72.58,131813.0
2017-02-16 09:40:00,72.67,73.08,72.0,72.07,173306.0,72.67,73.08,72.0,72.07,173306.0
2017-02-16 09:50:00,72.06,72.79,72.05,72.47,79091.0,72.06,72.79,72.05,72.47,79091.0
2017-02-16 10:00:00,72.5,72.76,72.4,72.59,66730.0,72.5,72.76,72.4,72.59,66730.0
2017-02-16 10:10:00,72.61,72.69,72.1,72.1,43279.0,72.61,72.69,72.1,72.1,43279.0
2017-02-16 10:20:00,72.09,72.4,72.06,72.31,27008.0,72.09,72.4,72.06,72.31,27008.0
2017-02-16 10:30:00,72.34,72.4,72.06,72.1,37579.0,72.34,72.4,72.06,72.1,37579.0
2017-02-16 10:40:00,72.08,72.59,72.07,72.53,105390.0,72.08,72.59,72.07,72.53,105390.0
2017-02-16 10:50:00,72.52,72.54,72.17,72.54,31771.0,72.52,72.54,72.17,72.54,31771.0
2017-02-16 11:00:00,72.53,72.72,72.43,72.64,34994.0,72.53,72.72,72.43,72.64,34994.0
2017-02-16 11:10:00,72.64,72.64,72.42,72.5,34544.0,72.64,72.64,72.42,72.5,34544.0
2017-02-16 11:20:00,72.51,72.53,72.3,72.3,22085.0,72.51,72.53,72.3,72.3,22085.0
2017-02-16 11:30:00,72.31,72.37,72.1,72.12,32370.0,72.31,72.37,72.1,72.12,32370.0
2017-02-16 11:40:00,72.12,72.31,72.11,72.31,21629.0,72.12,72.31,72.11,72.31,21629.0
2017-02-16 11:50:00,72.32,72.33,72.17,72.22,17208.0,72.32,72.33,72.17,72.22,17208.0
2017-02-16 12:00:00,72.23,72.4,72.22,72.29,35958.0,72.23,72.4,72.22,72.29,35958.0
2017-02-16 12:10:00,72.29,72.29,72.13,72.2,13359.0,72.29,72.29,72.13,72.2,13359.0
2017-02-16 12:20:00,72.21,72.23,71.9,71.9,34103.0,72.21,72.23,71.9,71.9,34103.0
2017-02-16 12:30:00,71.91,72.09,71.9,72.08,22589.0,71.91,72.09,71.9,72.08,22589.0
2017-02-16 12:40:00,72.08,72.1,72.04,72.06,13993.0,72.08,72.1,72.04,72.06,13993.0
2017-02-16 12:50:00,72.05,72.08,71.98,72.02,14383.0,72.05,72.08,71.98,72.02,14383.0
2017-02-16 13:00:00,72.02,72.2,71.99,72.17,26616.0,72.02,72.2,71.99,72.17,26616.0
2017-02-16 13:10:00,72.18,72.18,72.06,72.13,6974.0,72.18,72.18,72.06,72.13,6974.0
2017-02-16 13:20:00,72.12,72.13,72.03,72.03,8874.0,72.12,72.13,72.03,72.03,8874.0
2017-02-16 13:30:00,72.05,72.09,71.9,72.01,24262.0,72.05,72.09,71.9,72.01,24262.0
2017-02-16 13:40:00,72.03,72.06,71.7,71.79,26843.0,72.03,72.06,71.7,71.79,26843.0
2017-02-16 13:50:00,71.82,71.87,71.73,71.85,20706.0,71.82,71.87,71.73,71.85,20706.0
2017-02-16 14:00:00,71.83,72.03,71.83,72.01,24912.0,71.83,72.03,71.83,72.01,24912.0
2017-02-16 14:10:00,72.01,72.01,71.8,71.92,19666.0,72.01,72.01,71.8,71.92,19666.0
2017-02-16 14:20:00,71.91,71.91,71.78,71.83,14952.0,71.91,71.91,71.78,71.83,14952.0
2017-02-16 14:30:00,71.81,71.83,71.64,71.66,24753.0,71.81,71.83,71.64,71.66,24753.0
2017-02-16 14:40:00,71.67,71.73,71.55,71.55,25186.0,71.67,71.73,71.55,71.55,25186.0
2017-02-16 14:50:00,71.54,71.55,71.32,71.32,59467.0,71.54,71.55,71.32,71.32,59467.0
2017-02-16 15:00:00,71.32,71.39,71.15,71.15,87222.0,71.32,71.39,71.15,71.15,87222.0
2017-02-16 15:10:00,71.16,71.2,70.93,70.93,80713.0,71.16,71.2,70.93,70.93,80713.0
2017-02-16 15:20:00,70.93,71.11,70.85,71.04,84299.0,70.93,71.11,70.85,71.04,84299.0
2017-02-16 15:30:00,71.03,71.04,70.84,70.92,91489.0,71.03,71.04,70.84,70.92,91489.0
2017-02-16 15:40:00,70.92,70.93,70.59,70.6,111748.0,70.92,70.93,70.59,70.6,111748.0
2017-02-16 15:50:00,70.6,70.68,70.18,70.67,268671.0,70.6,70.68,70.18,70.67,268671.0
2017-02-17 09:30:00,70.03,70.54,69.18,69.8,95208.0,70.03,70.54,69.18,69.8,95208.0
2017-02-17 09:40:00,69.81,70.02,69.59,69.76,47534.0,69.81,70.02,69.59,69.76,47534.0
2017-02-17 09:50:00,69.78,69.88,69.56,69.87,33485.0,69.78,69.88,69.56,69.87,33485.0
2017-02-17 10:00:00,69.91,70.19,69.87,70.16,56172.0,69.91,70.19,69.87,70.16,56172.0
2017-02-17 10:10:00,70.17,70.57,70.07,70.49,40881.0,70.17,70.57,70.07,70.49,40881.0
2017-02-17 10:20:00,70.48,70.74,70.48,70.74,33096.0,70.48,70.74,70.48,70.74,33096.0
2017-02-17 10:30:00,70.72,70.76,70.51,70.63,19033.0,70.72,70.76,70.51,70.63,19033.0
2017-02-17 10:40:00,70.63,70.65,70.49,70.58,19683.0,70.63,70.65,70.49,70.58,19683.0
2017-02-17 10:50:00,70.59,70.64,70.54,70.61,25498.0,70.59,70.64,70.54,70.61,25498.0
2017-02-17 11:00:00,70.61,70.7,70.56,70.68,31447.0,70.61,70.7,70.56,70.68,31447.0
2017-02-17 11:10:00,70.7,70.71,70.48,70.49,26010.0,70.7,70.71,70.48,70.49,26010.0
2017-02-17 11:20:00,70.48,70.63,70.45,70.57,14573.0,70.48,70.63,70.45,70.57,14573.0
2017-02-17 11:30:00,70.57,70.66,70.52,70.52,15979.0,70.57,70.66,70.52,70.52,15979.0
2017-02-17 11:40:00,70.52,70.64,70.49,70.64,12923.0,70.52,70.64,70.49,70.64,12923.0
2017-02-17 11:50:00,70.64,70.65,70.52,70.54,23589.0,70.64,70.65,70.52,70.54,23589.0
2017-02-17 12:00:00,70.54,70.64,70.53,70.57,31026.0,70.54,70.64,70.53,70.57,31026.0
2017-02-17 12:10:00,70.56,70.61,70.52,70.58,20270.0,70.56,70.61,70.52,70.58,20270.0
2017-02-17 12:20:00,70.55,70.61,70.47,70.5,23118.0,70.55,70.61,70.47,70.5,23118.0
2017-02-17 12:30:00,70.49,70.56,70.48,70.55,7336.0,70.49,70.56,70.48,70.55,7336.0
2017-02-17 12:40:00,70.55,70.58,70.51,70.54,10676.0,70.55,70.58,70.51,70.54,10676.0
2017-02-17 12:50:00,70.53,70.6,70.47,70.59,14598.0,70.53,70.6,70.47,70.59,14598.0
2017-02-17 13:00:00,70.59,70.62,70.53,70.6,19123.0,70.59,70.62,70.53,70.6,19123.0
2017-02-17 13:10:00,70.61,70.75,70.59,70.74,19840.0,70.61,70.75,70.59,70.74,19840.0
2017-02-17 13:20:00,70.74,70.86,70.74,70.82,11017.0,70.74,70.86,70.74,70.82,11017.0
2017-02-17 13:30:00,70.81,70.82,70.65,70.69,14877.0,70.81,70.82,70.65,70.69,14877.0
2017-02-17 13:40:00,70.66,70.74,70.64,70.66,9150.0,70.66,70.74,70.64,70.66,9150.0
2017-02-17 13:50:00,70.66,70.7,70.53,70.55,23905.0,70.66,70.7,70.53,70.55,23905.0
2017-02-17 14:00:00,70.56,70.72,70.56,70.72,17387.0,70.56,70.72,70.56,70.72,17387.0
2017-02-17 14:10:00,70.73,70.76,70.7,70.73,13005.0,70.73,70.76,70.7,70.73,13005.0
2017-02-17 14:20:00,70.72,70.74,70.68,70.72,15494.0,70.72,70.74,70.68,70.72,15494.0
2017-02-17 14:30:00,70.7,70.72,70.67,70.72,30723.0,70.7,70.72,70.67,70.72,30723.0
2017-02-17 14:40:00,70.71,70.71,70.65,70.68,18870.0,70.71,70.71,70.65,70.68,18870.0
2017-02-17 14:50:00,70.68,70.69,70.51,70.52,22013.0,70.68,70.69,70.51,70.52,22013.0
2017-02-17 15:00:00,70.54,70.6,70.52,70.54,24585.0,70.54,70.6,70.52,70.54,24585.0
2017-02-17 15:10:00,70.53,70.54,70.42,70.43,30358.0,70.53,70.54,70.42,70.43,30358.0
2017-02-17 15:20:00,70.43,70.44,70.31,70.41,39923.0,70.43,70.44,70.31,70.41,39923.0
2017-02-17 15:30:00,70.41,70.43,70.35,70.36,40966.0,70.41,70.43,70.35,70.36,40966.0
2017-02-17 15:40:00,70.35,70.48,70.34,70.4,51393.0,70.35,70.48,70.34,70.4,51393.0
2017-02-17 15:50:00,70.4,70.52,70.34,70.51,156483.0,70.4,70.52,70.34,70.51,156483.0
2017-02-21 09:30:00,70.05,70.25,68.79,69.3,135331.0,70.05,70.25,68.79,69.3,135331.0
2017-02-21 09:40:00,69.37,69.79,69.09,69.79,57648.0,69.37,69.79,69.09,69.79,57648.0
2017-02-21 09:50:00,69.78,69.95,69.71,69.88,23207.0,69.78,69.95,69.71,69.88,23207.0
2017-02-21 10:00:00,69.88,70.06,69.86,69.98,32558.0,69.88,70.06,69.86,69.98,32558.0
2017-02-21 10:10:00,69.99,70.09,69.92,70.04,33980.0,69.99,70.09,69.92,70.04,33980.0
2017-02-21 10:20:00,70.03,70.2,69.99,70.16,34130.0,70.03,70.2,69.99,70.16,34130.0
2017-02-21 10:30:00,70.14,70.29,70.0,70.26,22984.0,70.14,70.29,70.0,70.26,22984.0
2017-02-21 10:40:00,70.27,70.45,70.26,70.43,31650.0,70.27,70.45,70.26,70.43,31650.0
2017-02-21 10:50:00,70.42,70.52,70.37,70.42,29515.0,70.42,70.52,70.37,70.42,29515.0
2017-02-21 11:00:00,70.4,70.49,70.39,70.4,20813.0,70.4,70.49,70.39,70.4,20813.0
2017-02-21 11:10:00,70.4,70.54,70.38,70.53,24937.0,70.4,70.54,70.38,70.53,24937.0
2017-02-21 11:20:00,70.54,70.56,70.41,70.48,20677.0,70.54,70.56,70.41,70.48,20677.0
2017-02-21 11:30:00,70.47,70.58,70.47,70.58,15677.0,70.47,70.58,70.47,70.58,15677.0
2017-02-21 11:40:00,70.59,70.7,70.57,70.69,13342.0,70.59,70.7,70.57,70.69,13342.0
2017-02-21 11:50:00,70.69,70.77,70.66,70.75,12760.0,70.69,70.77,70.66,70.75,12760.0
2017-02-21 12:00:00,70.77,70.82,70.73,70.75,13777.0,70.77,70.82,70.73,70.75,13777.0
2017-02-21 12:10:00,70.75,70.81,70.73,70.79,12124.0,70.75,70.81,70.73,70.79,12124.0
2017-02-21 12:20:00,70.8,70.83,70.73,70.81,21023.0,70.8,70.83,70.73,70.81,21023.0
2017-02-21 12:30:00,70.8,70.84,70.74,70.74,10431.0,70.8,70.84,70.74,70.74,10431.0
2017-02-21 12:40:00,70.75,70.78,70.7,70.77,11575.0,70.75,70.78,70.7,70.77,11575.0
2017-02-21 12:50:00,70.77,70.78,70.71,70.71,10347.0,70.77,70.78,70.71,70.71,10347.0
2017-02-21 13:00:00,70.71,70.71,70.57,70.65,25893.0,70.71,70.71,70.57,70.65,25893.0
2017-02-21 13:10:00,70.66,70.8,70.66,70.75,12981.0,70.66,70.8,70.66,70.75,12981.0
2017-02-21 13:20:00,70.74,70.83,70.73,70.82,17798.0,70.74,70.83,70.73,70.82,17798.0
2017-02-21 13:30:00,70.82,70.82,70.72,70.72,25097.0,70.82,70.82,70.72,70.72,25097.0
2017-02-21 13:40:00,70.7,70.77,70.7,70.75,11213.0,70.7,70.77,70.7,70.75,11213.0
2017-02-21 13:50:00,70.74,70.81,70.71,70.8,12096.0,70.74,70.81,70.71,70.8,12096.0
2017-02-21 14:00:00,70.79,70.85,70.76,70.84,17220.0,70.79,70.85,70.76,70.84,17220.0
2017-02-21 14:10:00,70.83,70.9,70.83,70.89,19947.0,70.83,70.9,70.83,70.89,19947.0
2017-02-21 14:20:00,70.89,70.97,70.88,70.97,13198.0,70.89,70.97,70.88,70.97,13198.0
2017-02-21 14:30:00,70.96,70.98,70.92,70.93,18262.0,70.96,70.98,70.92,70.93,18262.0
2017-02-21 14:40:00,70.93,71.02,70.91,71.02,25112.0,70.93,71.02,70.91,71.02,25112.0
2017-02-21 14:50:00,71.02,71.02,70.82,70.91,20723.0,71.02,71.02,70.82,70.91,20723.0
2017-02-21 15:00:00,70.9,70.97,70.88,70.95,16107.0,70.9,70.97,70.88,70.95,16107.0
2017-02-21 15:10:00,70.95,71.0,70.93,70.93,14048.0,70.95,71.0,70.93,70.93,14048.0
2017-02-21 15:20:00,70.94,71.02,70.9,71.02,19879.0,70.94,71.02,70.9,71.02,19879.0
2017-02-21 15:30:00,71.03,71.04,70.9,70.9,29598.0,71.03,71.04,70.9,70.9,29598.0
2017-02-21 15:40:00,70.9,70.99,70.89,70.96,28714.0,70.9,70.99,70.89,70.96,28714.0
2017-02-21 15:50:00,70.92,71.01,70.91,70.98,62246.0,70.92,71.01,70.91,70.98,62246.0
2017-02-22 09:30:00,70.8,70.98,70.51,70.53,27021.0,70.8,70.98,70.51,70.53,27021.0
2017-02-22 09:40:00,70.52,70.67,70.31,70.65,19145.0,70.52,70.67,70.31,70.65,19145.0
2017-02-22 09:50:00,70.67,70.94,70.64,70.93,17187.0,70.67,70.94,70.64,70.93,17187.0
2017-02-22 10:00:00,70.95,70.96,70.79,70.81,19839.0,70.95,70.96,70.79,70.81,19839.0
2017-02-22 10:10:00,70.83,71.0,70.83,70.95,9889.0,70.83,71.0,70.83,70.95,9889.0
2017-02-22 10:20:00,70.95,70.95,70.89,70.92,9216.0,70.95,70.95,70.89,70.92,9216.0
2017-02-22 10:30:00,70.91,70.91,70.78,70.86,8544.0,70.91,70.91,70.78,70.86,8544.0
2017-02-22 10:40:00,70.87,70.92,70.84,70.89,15855.0,70.87,70.92,70.84,70.89,15855.0
2017-02-22 10:50:00,70.87,71.0,70.85,70.99,9803.0,70.87,71.0,70.85,70.99,9803.0
2017-02-22 11:00:00,70.99,71.0,70.93,70.94,14467.0,70.99,71.0,70.93,70.94,14467.0
2017-02-22 11:10:00,70.95,71.11,70.94,71.08,18590.0,70.95,71.11,70.94,71.08,18590.0
2017-02-22 11:20:00,71.1,71.14,71.05,71.1,15604.0,71.1,71.14,71.05,71.1,15604.0
2017-02-22 11:30:00,71.09,71.13,71.07,71.09,9107.0,71.09,71.13,71.07,71.09,9107.0
2017-02-22 11:40:00,71.09,71.12,71.08,71.11,11467.0,71.09,71.12,71.08,71.11,11467.0
2017-02-22 11:50:00,71.11,71.14,71.09,71.11,8511.0,71.11,71.14,71.09,71.11,8511.0
2017-02-22 12:00:00,71.11,71.14,71.1,71.12,10467.0,71.11,71.14,71.1,71.12,10467.0
2017-02-22 12:10:00,71.12,71.15,71.1,71.15,6863.0,71.12,71.15,71.1,71.15,6863.0
2017-02-22 12:20:00,71.15,71.16,71.13,71.15,8525.0,71.15,71.16,71.13,71.15,8525.0
2017-02-22 12:30:00,71.14,71.15,71.1,71.13,7500.0,71.14,71.15,71.1,71.13,7500.0
2017-02-22 12:40:00,71.12,71.22,71.12,71.21,6899.0,71.12,71.22,71.12,71.21,6899.0
2017-02-22 12:50:00,71.2,71.23,71.16,71.21,12158.0,71.2,71.23,71.16,71.21,12158.0
2017-02-22 13:00:00,71.22,71.31,71.22,71.28,11209.0,71.22,71.31,71.22,71.28,11209.0
2017-02-22 13:10:00,71.28,71.31,71.26,71.26,9657.0,71.28,71.31,71.26,71.26,9657.0
2017-02-22 13:20:00,71.26,71.33,71.25,71.32,15153.0,71.26,71.33,71.25,71.32,15153.0
2017-02-22 13:30:00,71.32,71.33,71.27,71.32,5700.0,71.32,71.33,71.27,71.32,5700.0
2017-02-22 13:40:00,71.33,71.35,71.19,71.21,24455.0,71.33,71.35,71.19,71.21,24455.0
2017-02-22 13:50:00,71.21,71.21,71.15,71.17,14063.0,71.21,71.21,71.15,71.17,14063.0
2017-02-22 14:00:00,71.17,71.18,71.12,71.15,14715.0,71.17,71.18,71.12,71.15,14715.0
2017-02-22 14:10:00,71.15,71.18,71.1,71.17,19662.0,71.15,71.18,71.1,71.17,19662.0
2017-02-22 14:20:00,71.17,71.22,71.15,71.17,17013.0,71.17,71.22,71.15,71.17,17013.0
2017-02-22 14:30:00,71.18,71.21,71.16,71.18,8445.0,71.18,71.21,71.16,71.18,8445.0
2017-02-22 14:40:00,71.18,71.2,71.14,71.16,16522.0,71.18,71.2,71.14,71.16,16522.0
2017-02-22 14:50:00,71.17,71.25,71.14,71.18,16993.0,71.17,71.25,71.14,71.18,16993.0
2017-02-22 15:00:00,71.16,71.2,71.14,71.18,20382.0,71.16,71.2,71.14,71.18,20382.0
2017-02-22 15:10:00,71.17,71.24,71.15,71.23,14297.0,71.17,71.24,71.15,71.23,14297.0
2017-02-22 15:20:00,71.22,71.31,71.2,71.3,22389.0,71.22,71.31,71.2,71.3,22389.0
2017-02-22 15:30:00,71.3,71.3,71.2,71.22,37359.0,71.3,71.3,71.2,71.22,37359.0
2017-02-22 15:40:00,71.21,71.21,71.18,71.2,21263.0,71.21,71.21,71.18,71.2,21263.0
2017-02-22 15:50:00,71.21,71.28,71.2,71.26,93192.0,71.21,71.28,71.2,71.26,93192.0
2017-02-23 09:30:00,71.49,71.49,70.75,71.05,52838.0,71.49,71.49,70.75,71.05,52838.0
2017-02-23 09:40:00,71.02,71.28,70.75,71.2,41213.0,71.02,71.28,70.75,71.2,41213.0
2017-02-23 09:50:00,71.22,71.51,71.19,71.48,52224.0,71.22,71.51,71.19,71.48,52224.0
2017-02-23 10:00:00,71.48,71.5,71.01,71.01,20617.0,71.48,71.5,71.01,71.01,20617.0
2017-02-23 10:10:00,71.03,71.15,70.96,71.12,13844.0,71.03,71.15,70.96,71.12,13844.0
2017-02-23 10:20:00,71.13,71.36,71.12,71.2,20964.0,71.13,71.36,71.12,71.2,20964.0
2017-02-23 10:30:00,71.21,71.28,71.16,71.18,12740.0,71.21,71.28,71.16,71.18,12740.0
2017-02-23 10:40:00,71.21,71.32,71.17,71.32,18123.0,71.21,71.32,71.17,71.32,18123.0
2017-02-23 10:50:00,71.32,71.42,71.1,71.42,16153.0,71.32,71.42,71.1,71.42,16153.0
2017-02-23 11:00:00,71.42,71.45,71.35,71.4,10750.0,71.42,71.45,71.35,71.4,10750.0
2017-02-23 11:10:00,71.37,71.37,71.22,71.29,14838.0,71.37,71.37,71.22,71.29,14838.0
2017-02-23 11:20:00,71.3,71.33,71.19,71.29,18610.0,71.3,71.33,71.19,71.29,18610.0
2017-02-23 11:30:00,71.29,71.42,71.27,71.28,10200.0,71.29,71.42,71.27,71.28,10200.0
2017-02-23 11:40:00,71.29,71.36,71.27,71.36,11747.0,71.29,71.36,71.27,71.36,11747.0
2017-02-23 11:50:00,71.37,71.51,71.37,71.51,7897.0,71.37,71.51,71.37,71.51,7897.0
2017-02-23 12:00:00,71.48,71.55,71.44,71.54,9012.0,71.48,71.55,71.44,71.54,9012.0
2017-02-23 12:10:00,71.54,71.65,71.53,71.64,8299.0,71.54,71.65,71.53,71.64,8299.0
2017-02-23 12:20:00,71.63,71.64,71.55,71.59,10670.0,71.63,71.64,71.55,71.59,10670.0
2017-02-23 12:30:00,71.6,71.69,71.58,71.67,8924.0,71.6,71.69,71.58,71.67,8924.0
2017-02-23 12:40:00,71.65,71.72,71.65,71.67,15329.0,71.65,71.72,71.65,71.67,15329.0
2017-02-23 12:50:00,71.68,71.71,71.61,71.61,5636.0,71.68,71.71,71.61,71.61,5636.0
2017-02-23 13:00:00,71.6,71.67,71.6,71.64,4859.0,71.6,71.67,71.6,71.64,4859.0
2017-02-23 13:10:00,71.63,71.64,71.5,71.5,6120.0,71.63,71.64,71.5,71.5,6120.0
2017-02-23 13:20:00,71.5,71.51,71.3,71.3,15784.0,71.5,71.51,71.3,71.3,15784.0
2017-02-23 13:30:00,71.31,71.37,71.3,71.31,12388.0,71.31,71.37,71.3,71.31,12388.0
2017-02-23 13:40:00,71.33,71.37,71.32,71.35,8957.0,71.33,71.37,71.32,71.35,8957.0
2017-02-23 13:50:00,71.34,71.42,71.31,71.42,10050.0,71.34,71.42,71.31,71.42,10050.0
2017-02-23 14:00:00,71.4,71.42,71.3,71.34,11350.0,71.4,71.42,71.3,71.34,11350.0
2017-02-23 14:10:00,71.34,71.36,71.3,71.36,7448.0,71.34,71.36,71.3,71.36,7448.0
2017-02-23 14:20:00,71.36,71.4,71.31,71.39,13071.0,71.36,71.4,71.31,71.39,13071.0
2017-02-23 14:30:00,71.37,71.38,71.23,71.35,25073.0,71.37,71.38,71.23,71.35,25073.0
2017-02-23 14:40:00,71.33,71.37,71.3,71.36,8684.0,71.33,71.37,71.3,71.36,8684.0
2017-02-23 14:50:00,71.34,71.34,71.22,71.26,14597.0,71.34,71.34,71.22,71.26,14597.0
2017-02-23 15:00:00,71.25,71.3,71.24,71.28,8629.0,71.25,71.3,71.24,71.28,8629.0
2017-02-23 15:10:00,71.27,71.28,71.22,71.27,17998.0,71.27,71.28,71.22,71.27,17998.0
2017-02-23 15:20:00,71.27,71.35,71.26,71.28,12492.0,71.27,71.35,71.26,71.28,12492.0
2017-02-23 15:30:00,71.27,71.33,71.23,71.32,22963.0,71.27,71.33,71.23,71.32,22963.0
2017-02-23 15:40:00,71.31,71.33,71.22,71.22,28027.0,71.31,71.33,71.22,71.22,28027.0
2017-02-23 15:50:00,71.22,71.28,71.15,71.24,62374.0,71.22,71.28,71.15,71.24,62374.0
2017-02-24 09:30:00,70.66,71.16,70.66,71.08,18349.0,70.66,71.16,70.66,71.08,18349.0
2017-02-24 09:40:00,71.11,71.37,71.1,71.19,13873.0,71.11,71.37,71.1,71.19,13873.0
2017-02-24 09:50:00,71.19,71.37,71.13,71.37,9315.0,71.19,71.37,71.13,71.37,9315.0
2017-02-24 10:00:00,71.38,71.44,71.18,71.37,13552.0,71.38,71.44,71.18,71.37,13552.0
2017-02-24 10:10:00,71.38,71.44,71.22,71.44,11640.0,71.38,71.44,71.22,71.44,11640.0
2017-02-24 10:20:00,71.42,71.49,71.4,71.43,16346.0,71.42,71.49,71.4,71.43,16346.0
2017-02-24 10:30:00,71.43,71.52,71.43,71.48,12325.0,71.43,71.52,71.43,71.48,12325.0
2017-02-24 10:40:00,71.47,71.67,71.47,71.63,20834.0,71.47,71.67,71.47,71.63,20834.0
2017-02-24 10:50:00,71.64,71.68,71.57,71.63,6889.0,71.64,71.68,71.57,71.63,6889.0
2017-02-24 11:00:00,71.67,71.72,71.63,71.68,10880.0,71.67,71.72,71.63,71.68,10880.0
2017-02-24 11:10:00,71.68,71.7,71.53,71.55,9459.0,71.68,71.7,71.53,71.55,9459.0
2017-02-24 11:20:00,71.55,71.61,71.53,71.6,6723.0,71.55,71.61,71.53,71.6,6723.0
2017-02-24 11:30:00,71.61,71.7,71.52,71.56,5173.0,71.61,71.7,71.52,71.56,5173.0
2017-02-24 11:40:00,71.58,71.61,71.51,71.55,7300.0,71.58,71.61,71.51,71.55,7300.0
2017-02-24 11:50:00,71.54,71.61,71.48,71.51,7732.0,71.54,71.61,71.48,71.51,7732.0
2017-02-24 12:00:00,71.49,71.61,71.49,71.59,6268.0,71.49,71.61,71.49,71.59,6268.0
2017-02-24 12:10:00,71.58,71.63,71.57,71.61,5180.0,71.58,71.63,71.57,71.61,5180.0
2017-02-24 12:20:00,71.59,71.64,71.59,71.63,4825.0,71.59,71.64,71.59,71.63,4825.0
2017-02-24 12:30:00,71.64,71.65,71.61,71.62,5000.0,71.64,71.65,71.61,71.62,5000.0
2017-02-24 12:40:00,71.61,71.63,71.55,71.56,12005.0,71.61,71.63,71.55,71.56,12005.0
2017-02-24 12:50:00,71.56,71.62,71.56,71.59,14500.0,71.56,71.62,71.56,71.59,14500.0
2017-02-24 13:00:00,71.59,71.66,71.59,71.61,9957.0,71.59,71.66,71.59,71.61,9957.0
2017-02-24 13:10:00,71.61,71.65,71.6,71.61,5611.0,71.61,71.65,71.6,71.61,5611.0
2017-02-24 13:20:00,71.62,71.63,71.57,71.57,5981.0,71.62,71.63,71.57,71.57,5981.0
2017-02-24 13:30:00,71.57,71.63,71.57,71.6,6900.0,71.57,71.63,71.57,71.6,6900.0
2017-02-24 13:40:00,71.63,71.67,71.6,71.66,4301.0,71.63,71.67,71.6,71.66,4301.0
2017-02-24 13:50:00,71.67,71.69,71.62,71.66,5987.0,71.67,71.69,71.62,71.66,5987.0
2017-02-24 14:00:00,71.68,71.68,71.62,71.68,7156.0,71.68,71.68,71.62,71.68,7156.0
2017-02-24 14:10:00,71.68,71.7,71.65,71.7,7809.0,71.68,71.7,71.65,71.7,7809.0
2017-02-24 14:20:00,71.67,71.69,71.63,71.69,5934.0,71.67,71.69,71.63,71.69,5934.0
2017-02-24 14:30:00,71.69,71.81,71.69,71.8,11930.0,71.69,71.81,71.69,71.8,11930.0
2017-02-24 14:40:00,71.8,71.83,71.78,71.8,6294.0,71.8,71.83,71.78,71.8,6294.0
2017-02-24 14:50:00,71.8,71.92,71.79,71.9,20312.0,71.8,71.92,71.79,71.9,20312.0
2017-02-24 15:00:00,71.91,71.92,71.84,71.88,15604.0,71.91,71.92,71.84,71.88,15604.0
2017-02-24 15:10:00,71.88,71.93,71.88,71.92,14402.0,71.88,71.93,71.88,71.92,14402.0
2017-02-24 15:20:00,71.91,72.0,71.91,71.96,24244.0,71.91,72.0,71.91,71.96,24244.0
2017-02-24 15:30:00,71.96,71.98,71.92,71.92,23442.0,71.96,71.98,71.92,71.92,23442.0
2017-02-24 15:40:00,71.92,71.95,71.91,71.91,25791.0,71.92,71.95,71.91,71.91,25791.0
2017-02-24 15:50:00,71.92,72.08,71.9,72.08,90826.0,71.92,72.08,71.9,72.08,90826.0
2017-02-27 09:30:00,71.82,72.23,71.82,72.15,32345.0,71.82,72.23,71.82,72.15,32345.0
2017-02-27 09:40:00,72.18,72.47,72.18,72.47,18187.0,72.18,72.47,72.18,72.47,18187.0
2017-02-27 09:50:00,72.45,72.63,72.37,72.61,37994.0,72.45,72.63,72.37,72.61,37994.0
2017-02-27 10:00:00,72.55,72.55,72.26,72.41,15945.0,72.55,72.55,72.26,72.41,15945.0
2017-02-27 10:10:00,72.39,72.43,72.29,72.3,18129.0,72.39,72.43,72.29,72.3,18129.0
2017-02-27 10:20:00,72.3,72.37,72.21,72.27,20605.0,72.3,72.37,72.21,72.27,20605.0
2017-02-27 10:30:00,72.24,72.34,72.24,72.32,7572.0,72.24,72.34,72.24,72.32,7572.0
2017-02-27 10:40:00,72.34,72.34,72.2,72.22,9150.0,72.34,72.34,72.2,72.22,9150.0
2017-02-27 10:50:00,72.25,72.26,72.06,72.1,9499.0,72.25,72.26,72.06,72.1,9499.0
2017-02-27 11:00:00,72.12,72.29,72.12,72.22,8999.0,72.12,72.29,72.12,72.22,8999.0
2017-02-27 11:10:00,72.21,72.33,72.2,72.31,7771.0,72.21,72.33,72.2,72.31,7771.0
2017-02-27 11:20:00,72.31,72.32,72.16,72.19,8402.0,72.31,72.32,72.16,72.19,8402.0
2017-02-27 11:30:00,72.16,72.17,72.06,72.17,7941.0,72.16,72.17,72.06,72.17,7941.0
2017-02-27 11:40:00,72.15,72.18,72.1,72.11,10639.0,72.15,72.18,72.1,72.11,10639.0
2017-02-27 11:50:00,72.1,72.24,72.1,72.23,13231.0,72.1,72.24,72.1,72.23,13231.0
2017-02-27 12:00:00,72.21,72.25,72.18,72.24,9224.0,72.21,72.25,72.18,72.24,9224.0
2017-02-27 12:10:00,72.24,72.25,72.14,72.15,14956.0,72.24,72.25,72.14,72.15,14956.0
2017-02-27 12:20:00,72.15,72.19,72.14,72.19,5700.0,72.15,72.19,72.14,72.19,5700.0
2017-02-27 12:30:00,72.16,72.19,72.16,72.17,4215.0,72.16,72.19,72.16,72.17,4215.0
2017-02-27 12:40:00,72.16,72.16,72.11,72.13,6069.0,72.16,72.16,72.11,72.13,6069.0
2017-02-27 12:50:00,72.12,72.14,72.09,72.09,11374.0,72.12,72.14,72.09,72.09,11374.0
2017-02-27 13:00:00,72.1,72.16,72.09,72.14,7000.0,72.1,72.16,72.09,72.14,7000.0
2017-02-27 13:10:00,72.13,72.15,72.08,72.1,7000.0,72.13,72.15,72.08,72.1,7000.0
2017-02-27 13:20:00,72.1,72.15,72.09,72.13,4439.0,72.1,72.15,72.09,72.13,4439.0
2017-02-27 13:30:00,72.14,72.19,72.14,72.17,6722.0,72.14,72.19,72.14,72.17,6722.0
2017-02-27 13:40:00,72.17,72.19,72.15,72.15,15735.0,72.17,72.19,72.15,72.15,15735.0
2017-02-27 13:50:00,72.14,72.18,72.13,72.15,9395.0,72.14,72.18,72.13,72.15,9395.0
2017-02-27 14:00:00,72.17,72.24,72.13,72.24,10912.0,72.17,72.24,72.13,72.24,10912.0
2017-02-27 14:10:00,72.24,72.28,72.21,72.27,9800.0,72.24,72.28,72.21,72.27,9800.0
2017-02-27 14:20:00,72.26,72.3,72.23,72.28,6794.0,72.26,72.3,72.23,72.28,6794.0
2017-02-27 14:30:00,72.29,72.32,72.24,72.24,10280.0,72.29,72.32,72.24,72.24,10280.0
2017-02-27 14:40:00,72.23,72.29,72.23,72.29,10659.0,72.23,72.29,72.23,72.29,10659.0
2017-02-27 14:50:00,72.31,72.31,72.24,72.29,8768.0,72.31,72.31,72.24,72.29,8768.0
2017-02-27 15:00:00,72.29,72.3,72.21,72.23,12609.0,72.29,72.3,72.21,72.23,12609.0
2017-02-27 15:10:00,72.23,72.27,72.2,72.2,9193.0,72.23,72.27,72.2,72.2,9193.0
2017-02-27 15:20:00,72.19,72.24,72.19,72.23,12053.0,72.19,72.24,72.19,72.23,12053.0
2017-02-27 15:30:00,72.23,72.25,72.22,72.23,18097.0,72.23,72.25,72.22,72.23,18097.0
2017-02-27 15:40:00,72.24,72.24,72.21,72.22,30774.0,72.24,72.24,72.21,72.22,30774.0
2017-02-27 15:50:00,72.22,72.3,72.18,72.26,118723.0,72.22,72.3,72.18,72.26,118723.0
2017-02-28 09:30:00,72.0,72.12,71.76,72.01,19090.0,72.0,72.12,71.76,72.01,19090.0
2017-02-28 09:40:00,72.04,72.13,71.98,72.09,13101.0,72.04,72.13,71.98,72.09,13101.0
2017-02-28 09:50:00,72.04,72.14,72.01,72.01,6700.0,72.04,72.14,72.01,72.01,6700.0
2017-02-28 10:00:00,72.01,72.01,71.81,71.9,12804.0,72.01,72.01,71.81,71.9,12804.0
2017-02-28 10:10:00,71.91,71.93,71.86,71.88,10956.0,71.91,71.93,71.86,71.88,10956.0
2017-02-28 10:20:00,71.87,71.88,71.79,71.8,9373.0,71.87,71.88,71.79,71.8,9373.0
2017-02-28 10:30:00,71.79,71.83,71.74,71.76,7483.0,71.79,71.83,71.74,71.76,7483.0
2017-02-28 10:40:00,71.77,71.81,71.7,71.81,6160.0,71.77,71.81,71.7,71.81,6160.0
2017-02-28 10:50:00,71.81,71.86,71.78,71.82,8280.0,71.81,71.86,71.78,71.82,8280.0
2017-02-28 11:00:00,71.82,71.91,71.8,71.9,7391.0,71.82,71.91,71.8,71.9,7391.0
2017-02-28 11:10:00,71.89,71.99,71.87,71.9,6094.0,71.89,71.99,71.87,71.9,6094.0
2017-02-28 11:20:00,71.9,71.94,71.85,71.91,15160.0,71.9,71.94,71.85,71.91,15160.0
2017-02-28 11:30:00,71.9,71.93,71.87,71.89,4380.0,71.9,71.93,71.87,71.89,4380.0
2017-02-28 11:40:00,71.89,71.96,71.88,71.95,8871.0,71.89,71.96,71.88,71.95,8871.0
2017-02-28 11:50:00,71.95,71.96,71.89,71.89,4718.0,71.95,71.96,71.89,71.89,4718.0
2017-02-28 12:00:00,71.89,71.93,71.87,71.91,7001.0,71.89,71.93,71.87,71.91,7001.0
2017-02-28 12:10:00,71.91,71.91,71.82,71.83,9443.0,71.91,71.91,71.82,71.83,9443.0
2017-02-28 12:20:00,71.83,71.84,71.78,71.82,9521.0,71.83,71.84,71.78,71.82,9521.0
2017-02-28 12:30:00,71.83,71.83,71.7,71.7,4509.0,71.83,71.83,71.7,71.7,4509.0
2017-02-28 12:40:00,71.71,71.76,71.68,71.76,5600.0,71.71,71.76,71.68,71.76,5600.0
2017-02-28 12:50:00,71.74,71.74,71.65,71.66,9647.0,71.74,71.74,71.65,71.66,9647.0
2017-02-28 13:00:00,71.67,71.78,71.66,71.76,8935.0,71.67,71.78,71.66,71.76,8935.0
2017-02-28 13:10:00,71.76,71.76,71.71,71.73,4828.0,71.76,71.76,71.71,71.73,4828.0
2017-02-28 13:20:00,71.73,71.74,71.55,71.55,7650.0,71.73,71.74,71.55,71.55,7650.0
2017-02-28 13:30:00,71.56,71.63,71.56,71.58,4441.0,71.56,71.63,71.56,71.58,4441.0
2017-02-28 13:40:00,71.58,71.59,71.51,71.55,6337.0,71.58,71.59,71.51,71.55,6337.0
2017-02-28 13:50:00,71.56,71.62,71.53,71.59,13222.0,71.56,71.62,71.53,71.59,13222.0
2017-02-28 14:00:00,71.59,71.6,71.56,71.56,9443.0,71.59,71.6,71.56,71.56,9443.0
2017-02-28 14:10:00,71.57,71.58,71.5,71.51,5432.0,71.57,71.58,71.5,71.51,5432.0
2017-02-28 14:20:00,71.51,71.6,71.51,71.59,3766.0,71.51,71.6,71.51,71.59,3766.0
2017-02-28 14:30:00,71.57,71.59,71.56,71.59,4445.0,71.57,71.59,71.56,71.59,4445.0
2017-02-28 14:40:00,71.59,71.67,71.57,71.67,6222.0,71.59,71.67,71.57,71.67,6222.0
2017-02-28 14:50:00,71.66,71.68,71.61,71.61,7296.0,71.66,71.68,71.61,71.61,7296.0
2017-02-28 15:00:00,71.62,71.69,71.61,71.64,6377.0,71.62,71.69,71.61,71.64,6377.0
2017-02-28 15:10:00,71.64,71.69,71.64,71.67,5697.0,71.64,71.69,71.64,71.67,5697.0
2017-02-28 15:20:00,71.68,71.68,71.57,71.61,22483.0,71.68,71.68,71.57,71.61,22483.0
2017-02-28 15:30:00,71.57,71.59,71.49,71.49,17717.0,71.57,71.59,71.49,71.49,17717.0
2017-02-28 15:40:00,71.49,71.53,71.47,71.48,20920.0,71.49,71.53,71.47,71.48,20920.0
2017-02-28 15:50:00,71.48,71.54,71.41,71.44,86631.0,71.48,71.54,71.41,71.44,86631.0
2017-03-01 09:30:00,71.44,71.93,71.42,71.72,52055.0,71.44,71.93,71.42,71.72,52055.0
2017-03-01 09:40:00,71.72,71.74,71.49,71.67,15754.0,71.72,71.74,71.49,71.67,15754.0
2017-03-01 09:50:00,71.67,71.71,71.55,71.63,19747.0,71.67,71.71,71.55,71.63,19747.0
2017-03-01 10:00:00,71.64,71.82,71.62,71.7,18332.0,71.64,71.82,71.62,71.7,18332.0
2017-03-01 10:10:00,71.69,71.71,71.59,71.66,17245.0,71.69,71.71,71.59,71.66,17245.0
2017-03-01 10:20:00,71.67,71.76,71.65,71.68,18042.0,71.67,71.76,71.65,71.68,18042.0
2017-03-01 10:30:00,71.71,71.73,71.6,71.6,13790.0,71.71,71.73,71.6,71.6,13790.0
2017-03-01 10:40:00,71.6,71.68,71.58,71.62,16426.0,71.6,71.68,71.58,71.62,16426.0
2017-03-01 10:50:00,71.65,71.83,71.59,71.83,22306.0,71.65,71.83,71.59,71.83,22306.0
2017-03-01 11:00:00,71.82,71.92,71.79,71.92,11896.0,71.82,71.92,71.79,71.92,11896.0
2017-03-01 11:10:00,71.91,71.94,71.87,71.89,9946.0,71.91,71.94,71.87,71.89,9946.0
2017-03-01 11:20:00,71.9,71.96,71.84,71.94,10533.0,71.9,71.96,71.84,71.94,10533.0
2017-03-01 11:30:00,71.93,71.97,71.91,71.93,11541.0,71.93,71.97,71.91,71.93,11541.0
2017-03-01 11:40:00,71.94,72.0,71.94,71.96,18556.0,71.94,72.0,71.94,71.96,18556.0
2017-03-01 11:50:00,71.97,71.99,71.93,71.97,15726.0,71.97,71.99,71.93,71.97,15726.0
2017-03-01 12:00:00,71.98,72.22,71.97,72.21,34524.0,71.98,72.22,71.97,72.21,34524.0
2017-03-01 12:10:00,72.2,72.24,72.1,72.13,11291.0,72.2,72.24,72.1,72.13,11291.0
2017-03-01 12:20:00,72.14,72.23,72.13,72.23,13134.0,72.14,72.23,72.13,72.23,13134.0
2017-03-01 12:30:00,72.21,72.27,72.16,72.17,11332.0,72.21,72.27,72.16,72.17,11332.0
2017-03-01 12:40:00,72.14,72.14,72.08,72.08,5939.0,72.14,72.14,72.08,72.08,5939.0
2017-03-01 12:50:00,72.09,72.13,72.08,72.11,8969.0,72.09,72.13,72.08,72.11,8969.0
2017-03-01 13:00:00,72.11,72.15,72.1,72.15,5398.0,72.11,72.15,72.1,72.15,5398.0
2017-03-01 13:10:00,72.15,72.2,72.14,72.18,6445.0,72.15,72.2,72.14,72.18,6445.0
2017-03-01 13:20:00,72.16,72.21,72.16,72.18,10244.0,72.16,72.21,72.16,72.18,10244.0
2017-03-01 13:30:00,72.18,72.21,72.14,72.2,11551.0,72.18,72.21,72.14,72.2,11551.0
2017-03-01 13:40:00,72.2,72.24,72.19,72.21,7919.0,72.2,72.24,72.19,72.21,7919.0
2017-03-01 13:50:00,72.21,72.25,72.2,72.22,11075.0,72.21,72.25,72.2,72.22,11075.0
2017-03-01 14:00:00,72.22,72.24,72.13,72.14,12152.0,72.22,72.24,72.13,72.14,12152.0
2017-03-01 14:10:00,72.15,72.28,72.15,72.24,6511.0,72.15,72.28,72.15,72.24,6511.0
2017-03-01 14:20:00,72.24,72.3,72.23,72.3,11694.0,72.24,72.3,72.23,72.3,11694.0
2017-03-01 14:30:00,72.3,72.31,72.2,72.22,9474.0,72.3,72.31,72.2,72.22,9474.0
2017-03-01 14:40:00,72.22,72.26,72.21,72.25,5172.0,72.22,72.26,72.21,72.25,5172.0
2017-03-01 14:50:00,72.25,72.27,72.22,72.23,19043.0,72.25,72.27,72.22,72.23,19043.0
2017-03-01 15:00:00,72.23,72.29,72.22,72.26,15445.0,72.23,72.29,72.22,72.26,15445.0
2017-03-01 15:10:00,72.26,72.34,72.25,72.33,11802.0,72.26,72.34,72.25,72.33,11802.0
2017-03-01 15:20:00,72.33,72.34,72.29,72.32,13034.0,72.33,72.34,72.29,72.32,13034.0
2017-03-01 15:30:00,72.32,72.32,72.25,72.3,21311.0,72.32,72.32,72.25,72.3,21311.0
2017-03-01 15:40:00,72.3,72.37,72.25,72.26,39402.0,72.3,72.37,72.25,72.26,39402.0
2017-03-01 15:50:00,72.27,72.32,72.2,72.25,87969.0,72.27,72.32,72.2,72.25,87969.0
2017-03-02 09:30:00,71.87,71.92,71.49,71.51,61951.0,71.87,71.92,71.49,71.51,61951.0
2017-03-02 09:40:00,71.52,71.55,71.14,71.17,71049.0,71.52,71.55,71.14,71.17,71049.0
2017-03-02 09:50:00,71.18,71.22,71.02,71.2,33634.0,71.18,71.22,71.02,71.2,33634.0
2017-03-02 10:00:00,71.2,71.49,71.2,71.42,13623.0,71.2,71.49,71.2,71.42,13623.0
2017-03-02 10:10:00,71.43,71.52,71.35,71.46,18065.0,71.43,71.52,71.35,71.46,18065.0
2017-03-02 10:20:00,71.48,71.53,71.27,71.48,13907.0,71.48,71.53,71.27,71.48,13907.0
2017-03-02 10:30:00,71.43,71.48,71.3,71.32,10499.0,71.43,71.48,71.3,71.32,10499.0
2017-03-02 10:40:00,71.33,71.42,71.33,71.39,20492.0,71.33,71.42,71.33,71.39,20492.0
2017-03-02 10:50:00,71.38,71.44,71.38,71.42,7560.0,71.38,71.44,71.38,71.42,7560.0
2017-03-02 11:00:00,71.43,71.49,71.26,71.26,12358.0,71.43,71.49,71.26,71.26,12358.0
2017-03-02 11:10:00,71.27,71.27,71.11,71.19,25239.0,71.27,71.27,71.11,71.19,25239.0
2017-03-02 11:20:00,71.19,71.33,71.17,71.2,12902.0,71.19,71.33,71.17,71.2,12902.0
2017-03-02 11:30:00,71.21,71.29,71.16,71.16,8652.0,71.21,71.29,71.16,71.16,8652.0
2017-03-02 11:40:00,71.2,71.31,71.2,71.27,9720.0,71.2,71.31,71.2,71.27,9720.0
2017-03-02 11:50:00,71.29,71.39,71.28,71.39,7679.0,71.29,71.39,71.28,71.39,7679.0
2017-03-02 12:00:00,71.4,71.4,71.36,71.38,6174.0,71.4,71.4,71.36,71.38,6174.0
2017-03-02 12:10:00,71.37,71.39,71.34,71.37,4151.0,71.37,71.39,71.34,71.37,4151.0
2017-03-02 12:20:00,71.33,71.35,71.23,71.35,14152.0,71.33,71.35,71.23,71.35,14152.0
2017-03-02 12:30:00,71.3,71.32,71.29,71.32,5715.0,71.3,71.32,71.29,71.32,5715.0
2017-03-02 12:40:00,71.32,71.33,71.28,71.31,7879.0,71.32,71.33,71.28,71.31,7879.0
2017-03-02 12:50:00,71.31,71.36,71.29,71.33,7950.0,71.31,71.36,71.29,71.33,7950.0
2017-03-02 13:00:00,71.34,71.34,71.29,71.3,7774.0,71.34,71.34,71.29,71.3,7774.0
2017-03-02 13:10:00,71.31,71.32,71.25,71.25,5961.0,71.31,71.32,71.25,71.25,5961.0
2017-03-02 13:20:00,71.25,71.3,71.22,71.28,12424.0,71.25,71.3,71.22,71.28,12424.0
2017-03-02 13:30:00,71.28,71.3,71.22,71.23,13313.0,71.28,71.3,71.22,71.23,13313.0
2017-03-02 13:40:00,71.24,71.27,71.22,71.27,12184.0,71.24,71.27,71.22,71.27,12184.0
2017-03-02 13:50:00,71.27,71.27,71.22,71.24,11731.0,71.27,71.27,71.22,71.24,11731.0
2017-03-02 14:00:00,71.25,71.32,71.24,71.3,19118.0,71.25,71.32,71.24,71.3,19118.0
2017-03-02 14:10:00,71.27,71.31,71.24,71.25,15102.0,71.27,71.31,71.24,71.25,15102.0
2017-03-02 14:20:00,71.25,71.28,71.16,71.28,26813.0,71.25,71.28,71.16,71.28,26813.0
2017-03-02 14:30:00,71.28,71.28,71.2,71.21,23852.0,71.28,71.28,71.2,71.21,23852.0
2017-03-02 14:40:00,71.21,71.26,71.17,71.22,11722.0,71.21,71.26,71.17,71.22,11722.0
2017-03-02 14:50:00,71.22,71.25,71.17,71.25,12136.0,71.22,71.25,71.17,71.25,12136.0
2017-03-02 15:00:00,71.25,71.28,71.21,71.21,27843.0,71.25,71.28,71.21,71.21,27843.0
2017-03-02 15:10:00,71.21,71.22,71.06,71.12,17901.0,71.21,71.22,71.06,71.12,17901.0
2017-03-02 15:20:00,71.14,71.15,71.07,71.1,19830.0,71.14,71.15,71.07,71.1,19830.0
2017-03-02 15:30:00,71.1,71.1,71.07,71.08,32213.0,71.1,71.1,71.07,71.08,32213.0
2017-03-02 15:40:00,71.08,71.1,70.96,70.98,34802.0,71.08,71.1,70.96,70.98,34802.0
2017-03-02 15:50:00,70.98,71.03,70.85,71.0,156472.0,70.98,71.03,70.85,71.0,156472.0
2017-03-03 09:30:00,70.84,71.0,70.5,70.96,28315.0,70.84,71.0,70.5,70.96,28315.0
2017-03-03 09:40:00,71.14,71.27,71.01,71.13,7551.0,71.14,71.27,71.01,71.13,7551.0
2017-03-03 09:50:00,71.1,71.14,70.87,70.87,15129.0,71.1,71.14,70.87,70.87,15129.0
2017-03-03 10:00:00,70.92,71.04,70.9,71.04,10255.0,70.92,71.04,70.9,71.04,10255.0
2017-03-03 10:10:00,71.01,71.11,70.95,71.0,13686.0,71.01,71.11,70.95,71.0,13686.0
2017-03-03 10:20:00,70.94,70.96,70.83,70.87,8388.0,70.94,70.96,70.83,70.87,8388.0
2017-03-03 10:30:00,70.83,70.94,70.76,70.93,9932.0,70.83,70.94,70.76,70.93,9932.0
2017-03-03 10:40:00,70.93,71.02,70.93,71.0,24578.0,70.93,71.02,70.93,71.0,24578.0
2017-03-03 10:50:00,71.0,71.02,70.96,70.96,10057.0,71.0,71.02,70.96,70.96,10057.0
2017-03-03 11:00:00,70.94,70.97,70.85,70.96,8170.0,70.94,70.97,70.85,70.96,8170.0
2017-03-03 11:10:00,70.97,70.97,70.88,70.9,8116.0,70.97,70.97,70.88,70.9,8116.0
2017-03-03 11:20:00,70.9,70.92,70.83,70.84,15282.0,70.9,70.92,70.83,70.84,15282.0
2017-03-03 11:30:00,70.83,70.95,70.83,70.94,21812.0,70.83,70.95,70.83,70.94,21812.0
2017-03-03 11:40:00,70.94,70.94,70.8,70.89,15554.0,70.94,70.94,70.8,70.89,15554.0
2017-03-03 11:50:00,70.89,70.93,70.86,70.92,8265.0,70.89,70.93,70.86,70.92,8265.0
2017-03-03 12:00:00,70.93,70.93,70.86,70.87,12802.0,70.93,70.93,70.86,70.87,12802.0
2017-03-03 12:10:00,70.86,70.88,70.81,70.87,8580.0,70.86,70.88,70.81,70.87,8580.0
2017-03-03 12:20:00,70.83,70.84,70.75,70.77,23866.0,70.83,70.84,70.75,70.77,23866.0
2017-03-03 12:30:00,70.76,70.93,70.75,70.86,7236.0,70.76,70.93,70.75,70.86,7236.0
2017-03-03 12:40:00,70.9,70.95,70.86,70.86,4593.0,70.9,70.95,70.86,70.86,4593.0
2017-03-03 12:50:00,70.84,70.86,70.83,70.83,6761.0,70.84,70.86,70.83,70.83,6761.0
2017-03-03 13:00:00,70.84,70.87,70.72,70.82,17234.0,70.84,70.87,70.72,70.82,17234.0
2017-03-03 13:10:00,70.81,70.82,70.72,70.78,6003.0,70.81,70.82,70.72,70.78,6003.0
2017-03-03 13:20:00,70.76,70.83,70.7,70.83,8551.0,70.76,70.83,70.7,70.83,8551.0
2017-03-03 13:30:00,70.8,70.88,70.8,70.83,6469.0,70.8,70.88,70.8,70.83,6469.0
2017-03-03 13:40:00,70.81,70.92,70.81,70.92,5492.0,70.81,70.92,70.81,70.92,5492.0
2017-03-03 13:50:00,70.91,70.93,70.88,70.9,10573.0,70.91,70.93,70.88,70.9,10573.0
2017-03-03 14:00:00,70.91,71.01,70.91,70.97,21975.0,70.91,71.01,70.91,70.97,21975.0
2017-03-03 14:10:00,70.98,71.01,70.96,70.96,12128.0,70.98,71.01,70.96,70.96,12128.0
2017-03-03 14:20:00,70.96,70.99,70.94,70.95,7280.0,70.96,70.99,70.94,70.95,7280.0
2017-03-03 14:30:00,70.96,70.99,70.93,70.97,11205.0,70.96,70.99,70.93,70.97,11205.0
2017-03-03 14:40:00,70.96,71.02,70.95,70.98,10429.0,70.96,71.02,70.95,70.98,10429.0
2017-03-03 14:50:00,70.97,71.01,70.96,71.0,11483.0,70.97,71.01,70.96,71.0,11483.0
2017-03-03 15:00:00,70.99,71.02,70.97,70.99,20284.0,70.99,71.02,70.97,70.99,20284.0
2017-03-03 15:10:00,70.99,71.03,70.94,71.03,11768.0,70.99,71.03,70.94,71.03,11768.0
2017-03-03 15:20:00,71.03,71.03,70.98,71.02,20429.0,71.03,71.03,70.98,71.02,20429.0
2017-03-03 15:30:00,71.01,71.01,70.95,70.99,28304.0,71.01,71.01,70.95,70.99,28304.0
2017-03-03 15:40:00,70.99,71.0,70.9,70.92,22568.0,70.99,71.0,70.9,70.92,22568.0
2017-03-03 15:50:00,70.92,71.03,70.92,71.03,103925.0,70.92,71.03,70.92,71.03,103925.0
2017-03-06 09:30:00,70.7,70.89,70.6,70.89,17662.0,70.7,70.89,70.6,70.89,17662.0
2017-03-06 09:40:00,70.86,70.94,70.75,70.9,9274.0,70.86,70.94,70.75,70.9,9274.0
2017-03-06 09:50:00,70.91,71.0,70.88,70.95,12317.0,70.91,71.0,70.88,70.95,12317.0
2017-03-06 10:00:00,70.96,71.07,70.89,71.07,17396.0,70.96,71.07,70.89,71.07,17396.0
2017-03-06 10:10:00,71.07,71.11,70.94,70.94,14150.0,71.07,71.11,70.94,70.94,14150.0
2017-03-06 10:20:00,70.93,70.99,70.87,70.9,7489.0,70.93,70.99,70.87,70.9,7489.0
2017-03-06 10:30:00,70.9,70.93,70.83,70.93,8582.0,70.9,70.93,70.83,70.93,8582.0
2017-03-06 10:40:00,70.93,70.99,70.88,70.99,7458.0,70.93,70.99,70.88,70.99,7458.0
2017-03-06 10:50:00,70.98,70.98,70.89,70.91,10157.0,70.98,70.98,70.89,70.91,10157.0
2017-03-06 11:00:00,70.9,70.97,70.87,70.93,12084.0,70.9,70.97,70.87,70.93,12084.0
2017-03-06 11:10:00,70.94,71.01,70.91,71.01,11912.0,70.94,71.01,70.91,71.01,11912.0
2017-03-06 11:20:00,71.01,71.01,70.94,70.95,11600.0,71.01,71.01,70.94,70.95,11600.0
2017-03-06 11:30:00,70.96,70.98,70.93,70.97,6655.0,70.96,70.98,70.93,70.97,6655.0
2017-03-06 11:40:00,70.96,70.97,70.86,70.86,10338.0,70.96,70.97,70.86,70.86,10338.0
2017-03-06 11:50:00,70.87,70.89,70.83,70.88,5200.0,70.87,70.89,70.83,70.88,5200.0
2017-03-06 12:00:00,70.87,70.94,70.84,70.91,21000.0,70.87,70.94,70.84,70.91,21000.0
2017-03-06 12:10:00,70.91,70.95,70.89,70.95,10031.0,70.91,70.95,70.89,70.95,10031.0
2017-03-06 12:20:00,70.94,70.94,70.86,70.91,7136.0,70.94,70.94,70.86,70.91,7136.0
2017-03-06 12:30:00,70.9,70.95,70.9,70.92,9818.0,70.9,70.95,70.9,70.92,9818.0
2017-03-06 12:40:00,70.92,70.95,70.92,70.94,5229.0,70.92,70.95,70.92,70.94,5229.0
2017-03-06 12:50:00,70.94,70.96,70.91,70.92,9863.0,70.94,70.96,70.91,70.92,9863.0
2017-03-06 13:00:00,70.92,70.95,70.89,70.94,6481.0,70.92,70.95,70.89,70.94,6481.0
2017-03-06 13:10:00,70.93,70.95,70.88,70.9,32893.0,70.93,70.95,70.88,70.9,32893.0
2017-03-06 13:20:00,70.9,70.92,70.76,70.85,61099.0,70.9,70.92,70.76,70.85,61099.0
2017-03-06 13:30:00,70.87,70.9,70.83,70.86,20323.0,70.87,70.9,70.83,70.86,20323.0
2017-03-06 13:40:00,70.87,70.87,70.77,70.8,9905.0,70.87,70.87,70.77,70.8,9905.0
2017-03-06 13:50:00,70.78,70.81,70.71,70.76,15587.0,70.78,70.81,70.71,70.76,15587.0
2017-03-06 14:00:00,70.76,70.82,70.75,70.78,11284.0,70.76,70.82,70.75,70.78,11284.0
2017-03-06 14:10:00,70.78,70.78,70.7,70.71,16356.0,70.78,70.78,70.7,70.71,16356.0
2017-03-06 14:20:00,70.72,70.75,70.7,70.7,7623.0,70.72,70.75,70.7,70.7,7623.0
2017-03-06 14:30:00,70.7,70.74,70.64,70.7,31319.0,70.7,70.74,70.64,70.7,31319.0
2017-03-06 14:40:00,70.71,70.72,70.65,70.65,16316.0,70.71,70.72,70.65,70.65,16316.0
2017-03-06 14:50:00,70.65,70.71,70.64,70.71,12699.0,70.65,70.71,70.64,70.71,12699.0
2017-03-06 15:00:00,70.72,70.77,70.69,70.77,12189.0,70.72,70.77,70.69,70.77,12189.0
2017-03-06 15:10:00,70.77,70.83,70.74,70.81,13829.0,70.77,70.83,70.74,70.81,13829.0
2017-03-06 15:20:00,70.81,70.83,70.76,70.79,15563.0,70.81,70.83,70.76,70.79,15563.0
2017-03-06 15:30:00,70.79,70.84,70.71,70.83,21151.0,70.79,70.84,70.71,70.83,21151.0
2017-03-06 15:40:00,70.83,70.83,70.75,70.77,24076.0,70.83,70.83,70.75,70.77,24076.0
2017-03-06 15:50:00,70.78,70.83,70.69,70.73,98861.0,70.78,70.83,70.69,70.73,98861.0
2017-03-07 09:30:00,70.64,70.96,70.5,70.7,13144.0,70.64,70.96,70.5,70.7,13144.0
2017-03-07 09:40:00,70.69,70.95,70.64,70.95,5197.0,70.69,70.95,70.64,70.95,5197.0
2017-03-07 09:50:00,70.86,70.91,70.81,70.85,3617.0,70.86,70.91,70.81,70.85,3617.0
2017-03-07 10:00:00,70.91,70.93,70.81,70.93,4526.0,70.91,70.93,70.81,70.93,4526.0
2017-03-07 10:10:00,70.97,71.0,70.88,71.0,3877.0,70.97,71.0,70.88,71.0,3877.0
2017-03-07 10:20:00,71.0,71.15,70.95,71.13,8050.0,71.0,71.15,70.95,71.13,8050.0
2017-03-07 10:30:00,71.1,71.16,71.09,71.1,7000.0,71.1,71.16,71.09,71.1,7000.0
2017-03-07 10:40:00,71.11,71.14,71.08,71.08,4201.0,71.11,71.14,71.08,71.08,4201.0
2017-03-07 10:50:00,71.05,71.12,71.04,71.08,5894.0,71.05,71.12,71.04,71.08,5894.0
2017-03-07 11:00:00,71.09,71.11,71.05,71.06,6272.0,71.09,71.11,71.05,71.06,6272.0
2017-03-07 11:10:00,71.07,71.12,71.06,71.09,6640.0,71.07,71.12,71.06,71.09,6640.0
2017-03-07 11:20:00,71.13,71.13,71.0,71.06,2669.0,71.13,71.13,71.0,71.06,2669.0
2017-03-07 11:30:00,70.99,71.01,70.98,71.01,2800.0,70.99,71.01,70.98,71.01,2800.0
2017-03-07 11:40:00,71.0,71.09,70.97,71.09,3426.0,71.0,71.09,70.97,71.09,3426.0
2017-03-07 11:50:00,71.08,71.12,71.05,71.08,2282.0,71.08,71.12,71.05,71.08,2282.0
2017-03-07 12:00:00,71.03,71.05,70.98,71.02,2493.0,71.03,71.05,70.98,71.02,2493.0
2017-03-07 12:10:00,71.0,71.04,70.97,70.99,9005.0,71.0,71.04,70.97,70.99,9005.0
2017-03-07 12:20:00,71.02,71.03,70.97,71.0,2493.0,71.02,71.03,70.97,71.0,2493.0
2017-03-07 12:30:00,70.99,71.04,70.98,71.03,2200.0,70.99,71.04,70.98,71.03,2200.0
2017-03-07 12:40:00,71.04,71.08,71.03,71.08,2369.0,71.04,71.08,71.03,71.08,2369.0
2017-03-07 12:50:00,71.07,71.15,71.07,71.15,1105.0,71.07,71.15,71.07,71.15,1105.0
2017-03-07 13:00:00,71.13,71.17,71.1,71.17,2480.0,71.13,71.17,71.1,71.17,2480.0
2017-03-07 13:10:00,71.14,71.2,71.14,71.2,2048.0,71.14,71.2,71.14,71.2,2048.0
2017-03-07 13:20:00,71.19,71.22,71.18,71.22,2322.0,71.19,71.22,71.18,71.22,2322.0
2017-03-07 13:30:00,71.22,71.27,71.16,71.16,5784.0,71.22,71.27,71.16,71.16,5784.0
2017-03-07 13:40:00,71.16,71.24,71.15,71.21,4483.0,71.16,71.24,71.15,71.21,4483.0
2017-03-07 13:50:00,71.21,71.23,71.18,71.21,5549.0,71.21,71.23,71.18,71.21,5549.0
2017-03-07 14:00:00,71.19,71.24,71.18,71.18,6091.0,71.19,71.24,71.18,71.18,6091.0
2017-03-07 14:10:00,71.16,71.23,71.16,71.21,3163.0,71.16,71.23,71.16,71.21,3163.0
2017-03-07 14:20:00,71.21,71.26,71.18,71.21,11481.0,71.21,71.26,71.18,71.21,11481.0
2017-03-07 14:30:00,71.19,71.24,71.17,71.23,2872.0,71.19,71.24,71.17,71.23,2872.0
2017-03-07 14:40:00,71.24,71.31,71.24,71.27,6610.0,71.24,71.31,71.24,71.27,6610.0
2017-03-07 14:50:00,71.26,71.35,71.25,71.35,9875.0,71.26,71.35,71.25,71.35,9875.0
2017-03-07 15:00:00,71.34,71.36,71.28,71.32,9321.0,71.34,71.36,71.28,71.32,9321.0
2017-03-07 15:10:00,71.31,71.32,71.27,71.3,13967.0,71.31,71.32,71.27,71.3,13967.0
2017-03-07 15:20:00,71.3,71.34,71.24,71.27,14056.0,71.3,71.34,71.24,71.27,14056.0
2017-03-07 15:30:00,71.27,71.29,71.17,71.18,14694.0,71.27,71.29,71.17,71.18,14694.0
2017-03-07 15:40:00,71.17,71.17,71.01,71.04,26543.0,71.17,71.17,71.01,71.04,26543.0
2017-03-07 15:50:00,71.03,71.14,71.01,71.09,62067.0,71.03,71.14,71.01,71.09,62067.0
2017-03-08 09:30:00,70.94,71.48,70.92,71.48,18785.0,70.94,71.48,70.92,71.48,18785.0
2017-03-08 09:40:00,71.5,71.72,71.29,71.58,35024.0,71.5,71.72,71.29,71.58,35024.0
2017-03-08 09:50:00,71.58,71.66,71.45,71.6,30297.0,71.58,71.66,71.45,71.6,30297.0
2017-03-08 10:00:00,71.55,71.6,71.34,71.42,7331.0,71.55,71.6,71.34,71.42,7331.0
2017-03-08 10:10:00,71.44,71.46,71.3,71.37,4275.0,71.44,71.46,71.3,71.37,4275.0
2017-03-08 10:20:00,71.32,71.4,71.25,71.4,5979.0,71.32,71.4,71.25,71.4,5979.0
2017-03-08 10:30:00,71.37,71.37,71.25,71.29,17688.0,71.37,71.37,71.25,71.29,17688.0
2017-03-08 10:40:00,71.27,71.32,71.22,71.3,6183.0,71.27,71.32,71.22,71.3,6183.0
2017-03-08 10:50:00,71.29,71.31,71.22,71.28,6083.0,71.29,71.31,71.22,71.28,6083.0
2017-03-08 11:00:00,71.29,71.4,71.23,71.39,6601.0,71.29,71.4,71.23,71.39,6601.0
2017-03-08 11:10:00,71.4,71.52,71.4,71.46,5631.0,71.4,71.52,71.4,71.46,5631.0
2017-03-08 11:20:00,71.44,71.55,71.42,71.45,7124.0,71.44,71.55,71.42,71.45,7124.0
2017-03-08 11:30:00,71.45,71.46,71.4,71.44,6512.0,71.45,71.46,71.4,71.44,6512.0
2017-03-08 11:40:00,71.44,71.45,71.35,71.45,4397.0,71.44,71.45,71.35,71.45,4397.0
2017-03-08 11:50:00,71.4,71.48,71.39,71.42,3795.0,71.4,71.48,71.39,71.42,3795.0
2017-03-08 12:00:00,71.44,71.54,71.43,71.47,2944.0,71.44,71.54,71.43,71.47,2944.0
2017-03-08 12:10:00,71.45,71.48,71.45,71.47,2358.0,71.45,71.48,71.45,71.47,2358.0
2017-03-08 12:20:00,71.48,71.57,71.47,71.54,4420.0,71.48,71.57,71.47,71.54,4420.0
2017-03-08 12:30:00,71.53,71.55,71.48,71.49,3339.0,71.53,71.55,71.48,71.49,3339.0
2017-03-08 12:40:00,71.5,71.55,71.48,71.51,5900.0,71.5,71.55,71.48,71.51,5900.0
2017-03-08 12:50:00,71.51,71.57,71.5,71.57,3075.0,71.51,71.57,71.5,71.57,3075.0
2017-03-08 13:00:00,71.54,71.6,71.5,71.6,14751.0,71.54,71.6,71.5,71.6,14751.0
2017-03-08 13:10:00,71.6,71.67,71.58,71.67,4537.0,71.6,71.67,71.58,71.67,4537.0
2017-03-08 13:20:00,71.67,71.71,71.59,71.61,3789.0,71.67,71.71,71.59,71.61,3789.0
2017-03-08 13:30:00,71.64,71.67,71.63,71.65,2800.0,71.64,71.67,71.63,71.65,2800.0
2017-03-08 13:40:00,71.67,71.68,71.62,71.67,3996.0,71.67,71.68,71.62,71.67,3996.0
2017-03-08 13:50:00,71.66,71.69,71.64,71.67,4014.0,71.66,71.69,71.64,71.67,4014.0
2017-03-08 14:00:00,71.65,71.65,71.51,71.51,14121.0,71.65,71.65,71.51,71.51,14121.0
2017-03-08 14:10:00,71.5,71.52,71.46,71.47,7870.0,71.5,71.52,71.46,71.47,7870.0
2017-03-08 14:20:00,71.45,71.48,71.37,71.42,8398.0,71.45,71.48,71.37,71.42,8398.0
2017-03-08 14:30:00,71.45,71.49,71.41,71.45,6752.0,71.45,71.49,71.41,71.45,6752.0
2017-03-08 14:40:00,71.48,71.51,71.45,71.5,5760.0,71.48,71.51,71.45,71.5,5760.0
2017-03-08 14:50:00,71.5,71.5,71.44,71.47,6174.0,71.5,71.5,71.44,71.47,6174.0
2017-03-08 15:00:00,71.49,71.5,71.47,71.49,8719.0,71.49,71.5,71.47,71.49,8719.0
2017-03-08 15:10:00,71.5,71.51,71.47,71.48,8016.0,71.5,71.51,71.47,71.48,8016.0
2017-03-08 15:20:00,71.47,71.49,71.37,71.37,14381.0,71.47,71.49,71.37,71.37,14381.0
2017-03-08 15:30:00,71.36,71.37,71.27,71.3,34047.0,71.36,71.37,71.27,71.3,34047.0
2017-03-08 15:40:00,71.31,71.36,71.28,71.31,19065.0,71.31,71.36,71.28,71.31,19065.0
2017-03-08 15:50:00,71.31,71.36,71.27,71.34,40873.0,71.31,71.36,71.27,71.34,40873.0
2017-03-09 09:30:00,71.4,71.61,71.22,71.39,15020.0,71.4,71.61,71.22,71.39,15020.0
2017-03-09 09:40:00,71.44,71.49,71.33,71.49,7719.0,71.44,71.49,71.33,71.49,7719.0
2017-03-09 09:50:00,71.44,71.49,71.28,71.47,4000.0,71.44,71.49,71.28,71.47,4000.0
2017-03-09 10:00:00,71.39,71.43,71.36,71.4,3631.0,71.39,71.43,71.36,71.4,3631.0
2017-03-09 10:10:00,71.44,71.45,71.3,71.32,4448.0,71.44,71.45,71.3,71.32,4448.0
2017-03-09 10:20:00,71.32,71.38,71.28,71.34,4005.0,71.32,71.38,71.28,71.34,4005.0
2017-03-09 10:30:00,71.39,71.39,71.32,71.36,6313.0,71.39,71.39,71.32,71.36,6313.0
2017-03-09 10:40:00,71.31,71.4,71.31,71.38,4891.0,71.31,71.4,71.31,71.38,4891.0
2017-03-09 10:50:00,71.4,71.45,71.4,71.44,2400.0,71.4,71.45,71.4,71.44,2400.0
2017-03-09 11:00:00,71.42,71.47,71.37,71.47,3500.0,71.42,71.47,71.37,71.47,3500.0
2017-03-09 11:10:00,71.45,71.49,71.42,71.48,6000.0,71.45,71.49,71.42,71.48,6000.0
2017-03-09 11:20:00,71.47,71.5,71.4,71.5,6061.0,71.47,71.5,71.4,71.5,6061.0
2017-03-09 11:30:00,71.49,71.52,71.46,71.46,2902.0,71.49,71.52,71.46,71.46,2902.0
2017-03-09 11:40:00,71.46,71.52,71.46,71.48,1400.0,71.46,71.52,71.46,71.48,1400.0
2017-03-09 11:50:00,71.48,71.55,71.45,71.5,1839.0,71.48,71.55,71.45,71.5,1839.0
2017-03-09 12:00:00,71.51,71.52,71.46,71.47,2400.0,71.51,71.52,71.46,71.47,2400.0
2017-03-09 12:10:00,71.46,71.46,71.41,71.43,1831.0,71.46,71.46,71.41,71.43,1831.0
2017-03-09 12:20:00,71.41,71.43,71.35,71.39,18811.0,71.41,71.43,71.35,71.39,18811.0
2017-03-09 12:30:00,71.37,71.45,71.37,71.41,3800.0,71.37,71.45,71.37,71.41,3800.0
2017-03-09 12:40:00,71.4,71.48,71.4,71.44,2901.0,71.4,71.48,71.4,71.44,2901.0
2017-03-09 12:50:00,71.46,71.47,71.44,71.44,2640.0,71.46,71.47,71.44,71.44,2640.0
2017-03-09 13:00:00,71.44,71.45,71.38,71.42,2193.0,71.44,71.45,71.38,71.42,2193.0
2017-03-09 13:10:00,71.39,71.41,71.38,71.39,1798.0,71.39,71.41,71.38,71.39,1798.0
2017-03-09 13:20:00,71.41,71.42,71.38,71.39,1952.0,71.41,71.42,71.38,71.39,1952.0
2017-03-09 13:30:00,71.31,71.34,71.29,71.33,1300.0,71.31,71.34,71.29,71.33,1300.0
2017-03-09 13:40:00,71.32,71.32,71.26,71.27,2410.0,71.32,71.32,71.26,71.27,2410.0
2017-03-09 13:50:00,71.3,71.39,71.27,71.31,11918.0,71.3,71.39,71.27,71.31,11918.0
2017-03-09 14:00:00,71.31,71.32,71.24,71.27,7843.0,71.31,71.32,71.24,71.27,7843.0
2017-03-09 14:10:00,71.24,71.25,71.12,71.14,18105.0,71.24,71.25,71.12,71.14,18105.0
2017-03-09 14:20:00,71.13,71.24,71.13,71.24,5601.0,71.13,71.24,71.13,71.24,5601.0
2017-03-09 14:30:00,71.25,71.26,71.22,71.23,4405.0,71.25,71.26,71.22,71.23,4405.0
2017-03-09 14:40:00,71.23,71.29,71.21,71.29,3927.0,71.23,71.29,71.21,71.29,3927.0
2017-03-09 14:50:00,71.27,71.32,71.23,71.3,8110.0,71.27,71.32,71.23,71.3,8110.0
2017-03-09 15:00:00,71.29,71.39,71.29,71.39,4578.0,71.29,71.39,71.29,71.39,4578.0
2017-03-09 15:10:00,71.38,71.43,71.37,71.42,7767.0,71.38,71.43,71.37,71.42,7767.0
2017-03-09 15:20:00,71.41,71.45,71.38,71.44,9216.0,71.41,71.45,71.38,71.44,9216.0
2017-03-09 15:30:00,71.45,71.52,71.41,71.41,15500.0,71.45,71.52,71.41,71.41,15500.0
2017-03-09 15:40:00,71.41,71.42,71.37,71.39,15403.0,71.41,71.42,71.37,71.39,15403.0
2017-03-09 15:50:00,71.39,71.44,71.36,71.38,31314.0,71.39,71.44,71.36,71.38,31314.0
2017-03-10 09:30:00,71.64,71.84,71.59,71.75,13287.0,71.64,71.84,71.59,71.75,13287.0
2017-03-10 09:40:00,71.71,71.71,71.59,71.7,4200.0,71.71,71.71,71.59,71.7,4200.0
2017-03-10 09:50:00,71.7,71.72,71.55,71.61,13478.0,71.7,71.72,71.55,71.61,13478.0
2017-03-10 10:00:00,71.6,71.72,71.54,71.67,6784.0,71.6,71.72,71.54,71.67,6784.0
2017-03-10 10:10:00,71.64,71.72,71.57,71.63,1600.0,71.64,71.72,71.57,71.63,1600.0
2017-03-10 10:20:00,71.66,71.73,71.66,71.69,1681.0,71.66,71.73,71.66,71.69,1681.0
2017-03-10 10:30:00,71.67,71.7,71.58,71.58,4043.0,71.67,71.7,71.58,71.58,4043.0
2017-03-10 10:40:00,71.59,71.64,71.52,71.61,4000.0,71.59,71.64,71.52,71.61,4000.0
2017-03-10 10:50:00,71.61,71.65,71.6,71.6,2300.0,71.61,71.65,71.6,71.6,2300.0
2017-03-10 11:00:00,71.59,71.62,71.5,71.57,2800.0,71.59,71.62,71.5,71.57,2800.0
2017-03-10 11:10:00,71.53,71.57,71.47,71.57,2100.0,71.53,71.57,71.47,71.57,2100.0
2017-03-10 11:20:00,71.57,71.64,71.56,71.59,2865.0,71.57,71.64,71.56,71.59,2865.0
2017-03-10 11:30:00,71.62,71.62,71.56,71.57,1743.0,71.62,71.62,71.56,71.57,1743.0
2017-03-10 11:40:00,71.57,71.58,71.49,71.55,3563.0,71.57,71.58,71.49,71.55,3563.0
2017-03-10 11:50:00,71.49,71.53,71.49,71.53,1653.0,71.49,71.53,71.49,71.53,1653.0
2017-03-10 12:00:00,71.48,71.52,71.45,71.5,2553.0,71.48,71.52,71.45,71.5,2553.0
2017-03-10 12:10:00,71.52,71.52,71.46,71.48,2100.0,71.52,71.52,71.46,71.48,2100.0
2017-03-10 12:20:00,71.5,71.54,71.5,71.52,1600.0,71.5,71.54,71.5,71.52,1600.0
2017-03-10 12:30:00,71.5,71.52,71.47,71.47,1316.0,71.5,71.52,71.47,71.47,1316.0
2017-03-10 12:40:00,71.45,71.49,71.42,71.45,9539.0,71.45,71.49,71.42,71.45,9539.0
2017-03-10 12:50:00,71.46,71.46,71.34,71.35,2629.0,71.46,71.46,71.34,71.35,2629.0
2017-03-10 13:00:00,71.38,71.41,71.3,71.3,3076.0,71.38,71.41,71.3,71.3,3076.0
2017-03-10 13:10:00,71.34,71.41,71.34,71.41,2393.0,71.34,71.41,71.34,71.41,2393.0
2017-03-10 13:20:00,71.4,71.41,71.36,71.36,1223.0,71.4,71.41,71.36,71.36,1223.0
2017-03-10 13:30:00,71.39,71.41,71.34,71.4,4017.0,71.39,71.41,71.34,71.4,4017.0
2017-03-10 13:40:00,71.39,71.49,71.38,71.49,2250.0,71.39,71.49,71.38,71.49,2250.0
2017-03-10 13:50:00,71.45,71.53,71.44,71.51,4308.0,71.45,71.53,71.44,71.51,4308.0
2017-03-10 14:00:00,71.49,71.51,71.42,71.44,3995.0,71.49,71.51,71.42,71.44,3995.0
2017-03-10 14:10:00,71.46,71.57,71.46,71.54,4953.0,71.46,71.57,71.46,71.54,4953.0
2017-03-10 14:20:00,71.55,71.59,71.54,71.57,3200.0,71.55,71.59,71.54,71.57,3200.0
2017-03-10 14:30:00,71.57,71.65,71.56,71.63,3939.0,71.57,71.65,71.56,71.63,3939.0
2017-03-10 14:40:00,71.64,71.64,71.58,71.6,2816.0,71.64,71.64,71.58,71.6,2816.0
2017-03-10 14:50:00,71.62,71.62,71.56,71.59,2848.0,71.62,71.62,71.56,71.59,2848.0
2017-03-10 15:00:00,71.6,71.64,71.6,71.63,4662.0,71.6,71.64,71.6,71.63,4662.0
2017-03-10 15:10:00,71.63,71.68,71.63,71.68,5849.0,71.63,71.68,71.63,71.68,5849.0
2017-03-10 15:20:00,71.67,71.74,71.66,71.74,9108.0,71.67,71.74,71.66,71.74,9108.0
2017-03-10 15:30:00,71.74,71.76,71.72,71.72,11618.0,71.74,71.76,71.72,71.72,11618.0
2017-03-10 15:40:00,71.72,71.75,71.7,71.75,15184.0,71.72,71.75,71.7,71.75,15184.0
2017-03-10 15:50:00,71.75,71.89,71.75,71.83,82940.0,71.75,71.89,71.75,71.83,82940.0
2017-03-13 09:30:00,71.8,71.97,71.77,71.95,10967.0,71.8,71.97,71.77,71.95,10967.0
2017-03-13 09:40:00,71.95,72.17,71.95,72.14,18330.0,71.95,72.17,71.95,72.14,18330.0
2017-03-13 09:50:00,72.07,72.19,72.03,72.17,4300.0,72.07,72.19,72.03,72.17,4300.0
2017-03-13 10:00:00,72.19,72.24,72.15,72.18,6601.0,72.19,72.24,72.15,72.18,6601.0
2017-03-13 10:10:00,72.24,72.28,72.18,72.21,4974.0,72.24,72.28,72.18,72.21,4974.0
2017-03-13 10:20:00,72.19,72.25,72.14,72.24,5440.0,72.19,72.25,72.14,72.24,5440.0
2017-03-13 10:30:00,72.25,72.25,72.18,72.2,3334.0,72.25,72.25,72.18,72.2,3334.0
2017-03-13 10:40:00,72.2,72.22,72.14,72.17,4002.0,72.2,72.22,72.14,72.17,4002.0
2017-03-13 10:50:00,72.16,72.16,72.05,72.05,13851.0,72.16,72.16,72.05,72.05,13851.0
2017-03-13 11:00:00,72.03,72.08,71.98,72.08,4911.0,72.03,72.08,71.98,72.08,4911.0
2017-03-13 11:10:00,72.07,72.08,71.97,71.99,5065.0,72.07,72.08,71.97,71.99,5065.0
2017-03-13 11:20:00,72.02,72.02,71.86,71.93,2800.0,72.02,72.02,71.86,71.93,2800.0
2017-03-13 11:30:00,71.94,71.96,71.9,71.95,3240.0,71.94,71.96,71.9,71.95,3240.0
2017-03-13 11:40:00,71.96,71.99,71.9,71.95,7556.0,71.96,71.99,71.9,71.95,7556.0
2017-03-13 11:50:00,71.95,72.02,71.94,71.97,3400.0,71.95,72.02,71.94,71.97,3400.0
2017-03-13 12:00:00,71.99,72.0,71.9,71.93,12487.0,71.99,72.0,71.9,71.93,12487.0
2017-03-13 12:10:00,71.93,71.96,71.86,71.88,7917.0,71.93,71.96,71.86,71.88,7917.0
2017-03-13 12:20:00,71.9,71.9,71.83,71.85,5962.0,71.9,71.9,71.83,71.85,5962.0
2017-03-13 12:30:00,71.87,71.87,71.83,71.85,3000.0,71.87,71.87,71.83,71.85,3000.0
2017-03-13 12:40:00,71.86,71.9,71.85,71.88,3200.0,71.86,71.9,71.85,71.88,3200.0
2017-03-13 12:50:00,71.88,71.93,71.87,71.93,3500.0,71.88,71.93,71.87,71.93,3500.0
2017-03-13 13:00:00,71.91,71.94,71.9,71.91,4218.0,71.91,71.94,71.9,71.91,4218.0
2017-03-13 13:10:00,71.92,71.93,71.84,71.85,7278.0,71.92,71.93,71.84,71.85,7278.0
2017-03-13 13:20:00,71.85,71.86,71.79,71.79,3700.0,71.85,71.86,71.79,71.79,3700.0
2017-03-13 13:30:00,71.82,71.82,71.76,71.77,5181.0,71.82,71.82,71.76,71.77,5181.0
2017-03-13 13:40:00,71.78,71.8,71.76,71.78,3000.0,71.78,71.8,71.76,71.78,3000.0
2017-03-13 13:50:00,71.78,71.81,71.7,71.74,4123.0,71.78,71.81,71.7,71.74,4123.0
2017-03-13 14:00:00,71.75,71.89,71.75,71.89,3781.0,71.75,71.89,71.75,71.89,3781.0
2017-03-13 14:10:00,71.89,71.93,71.87,71.88,6520.0,71.89,71.93,71.87,71.88,6520.0
2017-03-13 14:20:00,71.86,71.94,71.86,71.94,3702.0,71.86,71.94,71.86,71.94,3702.0
2017-03-13 14:30:00,71.92,71.96,71.91,71.92,4586.0,71.92,71.96,71.91,71.92,4586.0
2017-03-13 14:40:00,71.94,71.95,71.87,71.94,8496.0,71.94,71.95,71.87,71.94,8496.0
2017-03-13 14:50:00,71.9,72.01,71.89,71.99,8121.0,71.9,72.01,71.89,71.99,8121.0
2017-03-13 15:00:00,71.99,72.05,71.99,72.01,12900.0,71.99,72.05,71.99,72.01,12900.0
2017-03-13 15:10:00,72.01,72.04,72.0,72.0,10502.0,72.01,72.04,72.0,72.0,10502.0
2017-03-13 15:20:00,72.0,72.02,71.97,71.98,14559.0,72.0,72.02,71.97,71.98,14559.0
2017-03-13 15:30:00,71.97,72.18,71.97,72.15,28972.0,71.97,72.18,71.97,72.15,28972.0
2017-03-13 15:40:00,72.15,72.2,72.11,72.15,34496.0,72.15,72.2,72.11,72.15,34496.0
2017-03-13 15:50:00,72.16,72.2,72.06,72.09,63223.0,72.16,72.2,72.06,72.09,63223.0
2017-03-14 09:30:00,72.05,72.05,71.32,71.7,116728.0,72.05,72.05,71.32,71.7,116728.0
2017-03-14 09:40:00,71.7,71.88,71.17,71.2,114914.0,71.7,71.88,71.17,71.2,114914.0
2017-03-14 09:50:00,71.21,71.35,70.96,71.12,65026.0,71.21,71.35,70.96,71.12,65026.0
2017-03-14 10:00:00,71.12,71.21,70.83,70.83,55945.0,71.12,71.21,70.83,70.83,55945.0
2017-03-14 10:10:00,70.84,71.1,70.82,70.82,61220.0,70.84,71.1,70.82,70.82,61220.0
2017-03-14 10:20:00,70.79,70.96,70.78,70.78,48701.0,70.79,70.96,70.78,70.78,48701.0
2017-03-14 10:30:00,70.78,70.81,70.68,70.78,58390.0,70.78,70.81,70.68,70.78,58390.0
2017-03-14 10:40:00,70.77,70.77,70.55,70.62,52398.0,70.77,70.77,70.55,70.62,52398.0
2017-03-14 10:50:00,70.63,70.81,70.62,70.78,47917.0,70.63,70.81,70.62,70.78,47917.0
2017-03-14 11:00:00,70.77,70.78,70.61,70.62,36595.0,70.77,70.78,70.61,70.62,36595.0
2017-03-14 11:10:00,70.64,70.7,70.52,70.6,28488.0,70.64,70.7,70.52,70.6,28488.0
2017-03-14 11:20:00,70.6,70.69,70.53,70.54,30482.0,70.6,70.69,70.53,70.54,30482.0
2017-03-14 11:30:00,70.56,70.74,70.55,70.58,34550.0,70.56,70.74,70.55,70.58,34550.0
2017-03-14 11:40:00,70.59,70.7,70.56,70.59,34931.0,70.59,70.7,70.56,70.59,34931.0
2017-03-14 11:50:00,70.6,70.71,70.6,70.66,19233.0,70.6,70.71,70.6,70.66,19233.0
2017-03-14 12:00:00,70.67,70.71,70.57,70.58,26771.0,70.67,70.71,70.57,70.58,26771.0
2017-03-14 12:10:00,70.58,70.61,70.4,70.4,28161.0,70.58,70.61,70.4,70.4,28161.0
2017-03-14 12:20:00,70.41,70.47,70.38,70.4,24344.0,70.41,70.47,70.38,70.4,24344.0
2017-03-14 12:30:00,70.42,70.52,70.37,70.52,27364.0,70.42,70.52,70.37,70.52,27364.0
2017-03-14 12:40:00,70.54,70.64,70.47,70.57,25481.0,70.54,70.64,70.47,70.57,25481.0
2017-03-14 12:50:00,70.58,70.59,70.45,70.49,18739.0,70.58,70.59,70.45,70.49,18739.0
2017-03-14 13:00:00,70.5,70.57,70.46,70.48,20871.0,70.5,70.57,70.46,70.48,20871.0
2017-03-14 13:10:00,70.49,70.58,70.48,70.58,18169.0,70.49,70.58,70.48,70.58,18169.0
2017-03-14 13:20:00,70.58,70.67,70.54,70.63,23101.0,70.58,70.67,70.54,70.63,23101.0
2017-03-14 13:30:00,70.63,70.74,70.62,70.68,29462.0,70.63,70.74,70.62,70.68,29462.0
2017-03-14 13:40:00,70.71,70.76,70.64,70.7,19486.0,70.71,70.76,70.64,70.7,19486.0
2017-03-14 13:50:00,70.7,70.81,70.67,70.8,28539.0,70.7,70.81,70.67,70.8,28539.0
2017-03-14 14:00:00,70.79,70.89,70.79,70.86,29795.0,70.79,70.89,70.79,70.86,29795.0
2017-03-14 14:10:00,70.85,70.88,70.73,70.73,40034.0,70.85,70.88,70.73,70.73,40034.0
2017-03-14 14:20:00,70.74,70.83,70.7,70.72,25968.0,70.74,70.83,70.7,70.72,25968.0
2017-03-14 14:30:00,70.72,70.8,70.71,70.73,28074.0,70.72,70.8,70.71,70.73,28074.0
2017-03-14 14:40:00,70.72,70.77,70.67,70.77,39026.0,70.72,70.77,70.67,70.77,39026.0
2017-03-14 14:50:00,70.75,70.78,70.59,70.65,37126.0,70.75,70.78,70.59,70.65,37126.0
2017-03-14 15:00:00,70.64,70.7,70.62,70.66,40763.0,70.64,70.7,70.62,70.66,40763.0
2017-03-14 15:10:00,70.66,70.71,70.6,70.7,46906.0,70.66,70.71,70.6,70.7,46906.0
2017-03-14 15:20:00,70.7,70.73,70.62,70.68,51883.0,70.7,70.73,70.62,70.68,51883.0
2017-03-14 15:30:00,70.7,70.74,70.62,70.64,70009.0,70.7,70.74,70.62,70.64,70009.0
2017-03-14 15:40:00,70.63,70.71,70.59,70.67,93644.0,70.63,70.71,70.59,70.67,93644.0
2017-03-14 15:50:00,70.68,70.79,70.68,70.76,210534.0,70.68,70.79,70.68,70.76,210534.0
2017-03-15 09:30:00,71.08,71.08,70.34,70.34,115634.0,71.08,71.08,70.34,70.34,115634.0
2017-03-15 09:40:00,70.34,70.6,70.34,70.37,73621.0,70.34,70.6,70.34,70.37,73621.0
2017-03-15 09:50:00,70.39,70.4,70.26,70.32,53918.0,70.39,70.4,70.26,70.32,53918.0
2017-03-15 10:00:00,70.3,70.38,70.06,70.1,57399.0,70.3,70.38,70.06,70.1,57399.0
2017-03-15 10:10:00,70.1,70.27,70.01,70.05,35506.0,70.1,70.27,70.01,70.05,35506.0
2017-03-15 10:20:00,70.05,70.05,69.88,69.93,47564.0,70.05,70.05,69.88,69.93,47564.0
2017-03-15 10:30:00,69.94,69.95,69.78,69.92,53180.0,69.94,69.95,69.78,69.92,53180.0
2017-03-15 10:40:00,69.92,70.12,69.91,70.02,68875.0,69.92,70.12,69.91,70.02,68875.0
2017-03-15 10:50:00,70.03,70.07,69.95,70.01,69220.0,70.03,70.07,69.95,70.01,69220.0
2017-03-15 11:00:00,70.02,70.05,69.94,70.01,63711.0,70.02,70.05,69.94,70.01,63711.0
2017-03-15 11:10:00,70.03,70.08,69.95,69.99,54148.0,70.03,70.08,69.95,69.99,54148.0
2017-03-15 11:20:00,70.0,70.04,69.88,69.94,44849.0,70.0,70.04,69.88,69.94,44849.0
2017-03-15 11:30:00,69.98,70.02,69.92,69.99,43489.0,69.98,70.02,69.92,69.99,43489.0
2017-03-15 11:40:00,69.99,70.02,69.94,69.95,47534.0,69.99,70.02,69.94,69.95,47534.0
2017-03-15 11:50:00,69.95,70.03,69.86,70.02,51964.0,69.95,70.03,69.86,70.02,51964.0
2017-03-15 12:00:00,70.03,70.09,69.93,69.95,41133.0,70.03,70.09,69.93,69.95,41133.0
2017-03-15 12:10:00,69.97,70.0,69.9,69.97,37658.0,69.97,70.0,69.9,69.97,37658.0
2017-03-15 12:20:00,69.97,69.98,69.78,69.78,73355.0,69.97,69.98,69.78,69.78,73355.0
2017-03-15 12:30:00,69.79,69.91,69.75,69.85,32197.0,69.79,69.91,69.75,69.85,32197.0
2017-03-15 12:40:00,69.85,69.92,69.81,69.83,33206.0,69.85,69.92,69.81,69.83,33206.0
2017-03-15 12:50:00,69.85,69.92,69.8,69.85,38187.0,69.85,69.92,69.8,69.85,38187.0
2017-03-15 13:00:00,69.85,69.91,69.74,69.83,35373.0,69.85,69.91,69.74,69.83,35373.0
2017-03-15 13:10:00,69.81,69.81,69.61,69.67,39207.0,69.81,69.81,69.61,69.67,39207.0
2017-03-15 13:20:00,69.67,69.68,69.56,69.57,32623.0,69.67,69.68,69.56,69.57,32623.0
2017-03-15 13:30:00,69.57,69.61,69.5,69.55,38824.0,69.57,69.61,69.5,69.55,38824.0
2017-03-15 13:40:00,69.54,69.7,69.49,69.5,40186.0,69.54,69.7,69.49,69.5,40186.0
2017-03-15 13:50:00,69.49,69.72,69.42,69.72,52920.0,69.49,69.72,69.42,69.72,52920.0
2017-03-15 14:00:00,69.7,69.97,69.7,69.82,77246.0,69.7,69.97,69.7,69.82,77246.0
2017-03-15 14:10:00,69.84,70.01,69.79,69.83,66088.0,69.84,70.01,69.79,69.83,66088.0
2017-03-15 14:20:00,69.84,69.94,69.78,69.81,61692.0,69.84,69.94,69.78,69.81,61692.0
2017-03-15 14:30:00,69.8,69.88,69.78,69.8,63427.0,69.8,69.88,69.78,69.8,63427.0
2017-03-15 14:40:00,69.81,69.99,69.75,69.89,79514.0,69.81,69.99,69.75,69.89,79514.0
2017-03-15 14:50:00,69.91,69.97,69.84,69.97,82354.0,69.91,69.97,69.84,69.97,82354.0
2017-03-15 15:00:00,69.95,70.01,69.92,69.97,114335.0,69.95,70.01,69.92,69.97,114335.0
2017-03-15 15:10:00,69.98,70.04,69.94,69.97,138695.0,69.98,70.04,69.94,69.97,138695.0
2017-03-15 15:20:00,69.97,70.01,69.82,69.83,155907.0,69.97,70.01,69.82,69.83,155907.0
2017-03-15 15:30:00,69.83,70.09,69.82,70.01,166451.0,69.83,70.09,69.82,70.01,166451.0
2017-03-15 15:40:00,70.01,70.1,69.94,70.06,196421.0,70.01,70.1,69.94,70.06,196421.0
2017-03-15 15:50:00,70.06,70.29,70.06,70.24,389063.0,70.06,70.29,70.06,70.24,389063.0
2017-03-16 09:30:00,70.6,71.49,70.6,71.14,143056.0,70.6,71.49,70.6,71.14,143056.0
2017-03-16 09:40:00,71.15,71.47,71.14,71.35,103405.0,71.15,71.47,71.14,71.35,103405.0
2017-03-16 09:50:00,71.34,71.46,71.15,71.39,63338.0,71.34,71.46,71.15,71.39,63338.0
2017-03-16 10:00:00,71.39,71.39,71.17,71.2,64375.0,71.39,71.39,71.17,71.2,64375.0
2017-03-16 10:10:00,71.2,71.2,70.96,71.16,41931.0,71.2,71.2,70.96,71.16,41931.0
2017-03-16 10:20:00,71.18,71.29,71.17,71.22,47922.0,71.18,71.29,71.17,71.22,47922.0
2017-03-16 10:30:00,71.22,71.24,70.99,71.01,35268.0,71.22,71.24,70.99,71.01,35268.0
2017-03-16 10:40:00,70.99,71.06,70.93,71.05,44032.0,70.99,71.06,70.93,71.05,44032.0
2017-03-16 10:50:00,71.03,71.22,70.93,71.18,58673.0,71.03,71.22,70.93,71.18,58673.0
2017-03-16 11:00:00,71.19,71.23,71.07,71.14,45655.0,71.19,71.23,71.07,71.14,45655.0
2017-03-16 11:10:00,71.13,71.14,70.96,70.97,28203.0,71.13,71.14,70.96,70.97,28203.0
2017-03-16 11:20:00,70.96,70.99,70.81,70.98,27202.0,70.96,70.99,70.81,70.98,27202.0
2017-03-16 11:30:00,70.98,71.0,70.89,70.94,23883.0,70.98,71.0,70.89,70.94,23883.0
2017-03-16 11:40:00,70.93,70.97,70.83,70.96,21081.0,70.93,70.97,70.83,70.96,21081.0
2017-03-16 11:50:00,70.95,70.95,70.87,70.93,41977.0,70.95,70.95,70.87,70.93,41977.0
2017-03-16 12:00:00,70.94,70.95,70.88,70.95,33809.0,70.94,70.95,70.88,70.95,33809.0
2017-03-16 12:10:00,70.95,70.99,70.91,70.98,19309.0,70.95,70.99,70.91,70.98,19309.0
2017-03-16 12:20:00,70.98,70.98,70.89,70.9,16190.0,70.98,70.98,70.89,70.9,16190.0
2017-03-16 12:30:00,70.9,70.99,70.9,70.95,18925.0,70.9,70.99,70.9,70.95,18925.0
2017-03-16 12:40:00,70.96,70.96,70.88,70.88,28342.0,70.96,70.96,70.88,70.88,28342.0
2017-03-16 12:50:00,70.89,70.9,70.79,70.79,23341.0,70.89,70.9,70.79,70.79,23341.0
2017-03-16 13:00:00,70.79,70.82,70.76,70.81,25128.0,70.79,70.82,70.76,70.81,25128.0
2017-03-16 13:10:00,70.81,70.81,70.68,70.7,21004.0,70.81,70.81,70.68,70.7,21004.0
2017-03-16 13:20:00,70.71,70.77,70.67,70.76,21818.0,70.71,70.77,70.67,70.76,21818.0
2017-03-16 13:30:00,70.76,70.91,70.76,70.85,28666.0,70.76,70.91,70.76,70.85,28666.0
2017-03-16 13:40:00,70.84,70.94,70.83,70.93,19828.0,70.84,70.94,70.83,70.93,19828.0
2017-03-16 13:50:00,70.93,70.93,70.83,70.84,20693.0,70.93,70.93,70.83,70.84,20693.0
2017-03-16 14:00:00,70.85,70.9,70.83,70.87,22624.0,70.85,70.9,70.83,70.87,22624.0
2017-03-16 14:10:00,70.88,70.89,70.81,70.82,19925.0,70.88,70.89,70.81,70.82,19925.0
2017-03-16 14:20:00,70.82,70.89,70.77,70.87,29643.0,70.82,70.89,70.77,70.87,29643.0
2017-03-16 14:30:00,70.89,70.91,70.86,70.86,26308.0,70.89,70.91,70.86,70.86,26308.0
2017-03-16 14:40:00,70.86,70.89,70.76,70.79,22718.0,70.86,70.89,70.76,70.79,22718.0
2017-03-16 14:50:00,70.79,70.82,70.76,70.81,26679.0,70.79,70.82,70.76,70.81,26679.0
2017-03-16 15:00:00,70.81,70.82,70.75,70.81,21444.0,70.81,70.82,70.75,70.81,21444.0
2017-03-16 15:10:00,70.8,70.84,70.75,70.81,33525.0,70.8,70.84,70.75,70.81,33525.0
2017-03-16 15:20:00,70.82,70.86,70.72,70.78,42153.0,70.82,70.86,70.72,70.78,42153.0
2017-03-16 15:30:00,70.79,70.87,70.77,70.84,54571.0,70.79,70.87,70.77,70.84,54571.0
2017-03-16 15:40:00,70.84,70.84,70.8,70.81,60693.0,70.84,70.84,70.8,70.81,60693.0
2017-03-16 15:50:00,70.81,70.81,70.73,70.76,209809.0,70.81,70.81,70.73,70.76,209809.0
2017-03-17 09:30:00,71.36,71.51,71.15,71.33,199371.0,71.36,71.51,71.15,71.33,199371.0
2017-03-17 09:40:00,71.35,71.45,71.22,71.42,37384.0,71.35,71.45,71.22,71.42,37384.0
2017-03-17 09:50:00,71.4,71.56,71.32,71.32,38777.0,71.4,71.56,71.32,71.32,38777.0
2017-03-17 10:00:00,71.35,71.44,71.14,71.15,64825.0,71.35,71.44,71.14,71.15,64825.0
2017-03-17 10:10:00,71.14,71.15,71.03,71.13,53688.0,71.14,71.15,71.03,71.13,53688.0
2017-03-17 10:20:00,71.11,71.12,70.99,71.08,34485.0,71.11,71.12,70.99,71.08,34485.0
2017-03-17 10:30:00,71.08,71.17,71.03,71.12,40091.0,71.08,71.17,71.03,71.12,40091.0
2017-03-17 10:40:00,71.15,71.15,71.02,71.07,33367.0,71.15,71.15,71.02,71.07,33367.0
2017-03-17 10:50:00,71.06,71.11,71.03,71.09,22918.0,71.06,71.11,71.03,71.09,22918.0
2017-03-17 11:00:00,71.09,71.16,71.04,71.15,52709.0,71.09,71.16,71.04,71.15,52709.0
2017-03-17 11:10:00,71.15,71.2,71.09,71.17,39513.0,71.15,71.2,71.09,71.17,39513.0
2017-03-17 11:20:00,71.2,71.28,71.18,71.27,61395.0,71.2,71.28,71.18,71.27,61395.0
2017-03-17 11:30:00,71.28,71.31,71.2,71.24,21755.0,71.28,71.31,71.2,71.24,21755.0
2017-03-17 11:40:00,71.25,71.25,71.15,71.19,19044.0,71.25,71.25,71.15,71.19,19044.0
2017-03-17 11:50:00,71.2,71.28,71.2,71.25,15763.0,71.2,71.28,71.2,71.25,15763.0
2017-03-17 12:00:00,71.25,71.27,71.24,71.26,28481.0,71.25,71.27,71.24,71.26,28481.0
2017-03-17 12:10:00,71.25,71.25,71.12,71.13,56532.0,71.25,71.25,71.12,71.13,56532.0
2017-03-17 12:20:00,71.14,71.14,71.02,71.08,34818.0,71.14,71.14,71.02,71.08,34818.0
2017-03-17 12:30:00,71.09,71.16,71.07,71.14,26665.0,71.09,71.16,71.07,71.14,26665.0
2017-03-17 12:40:00,71.15,71.17,71.14,71.16,11556.0,71.15,71.17,71.14,71.16,11556.0
2017-03-17 12:50:00,71.15,71.15,71.1,71.12,13023.0,71.15,71.15,71.1,71.12,13023.0
2017-03-17 13:00:00,71.12,71.16,71.11,71.14,9594.0,71.12,71.16,71.11,71.14,9594.0
2017-03-17 13:10:00,71.14,71.14,71.12,71.12,7771.0,71.14,71.14,71.12,71.12,7771.0
2017-03-17 13:20:00,71.11,71.11,71.09,71.11,7223.0,71.11,71.11,71.09,71.11,7223.0
2017-03-17 13:30:00,71.11,71.15,71.09,71.15,11962.0,71.11,71.15,71.09,71.15,11962.0
2017-03-17 13:40:00,71.15,71.15,71.1,71.11,7265.0,71.15,71.15,71.1,71.11,7265.0
2017-03-17 13:50:00,71.12,71.15,71.12,71.14,9785.0,71.12,71.15,71.12,71.14,9785.0
2017-03-17 14:00:00,71.14,71.27,71.12,71.26,13391.0,71.14,71.27,71.12,71.26,13391.0
2017-03-17 14:10:00,71.27,71.3,71.26,71.29,10416.0,71.27,71.3,71.26,71.29,10416.0
2017-03-17 14:20:00,71.31,71.35,71.27,71.32,17200.0,71.31,71.35,71.27,71.32,17200.0
2017-03-17 14:30:00,71.31,71.34,71.28,71.29,15386.0,71.31,71.34,71.28,71.29,15386.0
2017-03-17 14:40:00,71.29,71.35,71.28,71.28,12476.0,71.29,71.35,71.28,71.28,12476.0
2017-03-17 14:50:00,71.28,71.3,71.24,71.26,12281.0,71.28,71.3,71.24,71.26,12281.0
2017-03-17 15:00:00,71.28,71.3,71.24,71.28,21277.0,71.28,71.3,71.24,71.28,21277.0
2017-03-17 15:10:00,71.27,71.28,71.24,71.25,11014.0,71.27,71.28,71.24,71.25,11014.0
2017-03-17 15:20:00,71.25,71.25,71.18,71.2,18203.0,71.25,71.25,71.18,71.2,18203.0
2017-03-17 15:30:00,71.2,71.2,71.09,71.1,36791.0,71.2,71.2,71.09,71.1,36791.0
2017-03-17 15:40:00,71.11,71.17,71.01,71.14,65278.0,71.11,71.17,71.01,71.14,65278.0
2017-03-17 15:50:00,71.14,71.4,71.09,71.12,157136.0,71.14,71.4,71.09,71.12,157136.0
2017-03-20 09:30:00,71.13,71.5,70.96,71.39,39778.0,71.13,71.5,70.96,71.39,39778.0
2017-03-20 09:40:00,71.36,71.53,71.36,71.53,8948.0,71.36,71.53,71.36,71.53,8948.0
2017-03-20 09:50:00,71.52,71.56,71.44,71.5,17234.0,71.52,71.56,71.44,71.5,17234.0
2017-03-20 10:00:00,71.53,71.53,71.41,71.52,12922.0,71.53,71.53,71.41,71.52,12922.0
2017-03-20 10:10:00,71.53,71.67,71.52,71.67,14865.0,71.53,71.67,71.52,71.67,14865.0
2017-03-20 10:20:00,71.68,71.75,71.6,71.6,19978.0,71.68,71.75,71.6,71.6,19978.0
2017-03-20 10:30:00,71.64,71.67,71.52,71.55,12252.0,71.64,71.67,71.52,71.55,12252.0
2017-03-20 10:40:00,71.56,71.58,71.47,71.49,18513.0,71.56,71.58,71.47,71.49,18513.0
2017-03-20 10:50:00,71.48,71.52,71.4,71.48,22160.0,71.48,71.52,71.4,71.48,22160.0
2017-03-20 11:00:00,71.47,71.49,71.43,71.48,14426.0,71.47,71.49,71.43,71.48,14426.0
2017-03-20 11:10:00,71.49,71.61,71.47,71.6,20608.0,71.49,71.61,71.47,71.6,20608.0
2017-03-20 11:20:00,71.59,71.6,71.47,71.51,13383.0,71.59,71.6,71.47,71.51,13383.0
2017-03-20 11:30:00,71.5,71.53,71.47,71.47,9259.0,71.5,71.53,71.47,71.47,9259.0
2017-03-20 11:40:00,71.46,71.52,71.39,71.51,10446.0,71.46,71.52,71.39,71.51,10446.0
2017-03-20 11:50:00,71.51,71.73,71.51,71.72,31520.0,71.51,71.73,71.51,71.72,31520.0
2017-03-20 12:00:00,71.73,71.75,71.64,71.67,16566.0,71.73,71.75,71.64,71.67,16566.0
2017-03-20 12:10:00,71.67,71.71,71.58,71.58,10322.0,71.67,71.71,71.58,71.58,10322.0
2017-03-20 12:20:00,71.58,71.64,71.57,71.62,17212.0,71.58,71.64,71.57,71.62,17212.0
2017-03-20 12:30:00,71.63,71.64,71.58,71.58,6908.0,71.63,71.64,71.58,71.58,6908.0
2017-03-20 12:40:00,71.58,71.6,71.56,71.56,16955.0,71.58,71.6,71.56,71.56,16955.0
2017-03-20 12:50:00,71.57,71.62,71.56,71.61,7858.0,71.57,71.62,71.56,71.61,7858.0
2017-03-20 13:00:00,71.6,71.6,71.54,71.55,8478.0,71.6,71.6,71.54,71.55,8478.0
2017-03-20 13:10:00,71.53,71.57,71.53,71.56,7217.0,71.53,71.57,71.53,71.56,7217.0
2017-03-20 13:20:00,71.56,71.57,71.55,71.57,8416.0,71.56,71.57,71.55,71.57,8416.0
2017-03-20 13:30:00,71.57,71.58,71.52,71.53,13104.0,71.57,71.58,71.52,71.53,13104.0
2017-03-20 13:40:00,71.52,71.52,71.45,71.48,35194.0,71.52,71.52,71.45,71.48,35194.0
2017-03-20 13:50:00,71.46,71.54,71.44,71.54,11784.0,71.46,71.54,71.44,71.54,11784.0
2017-03-20 14:00:00,71.54,71.55,71.49,71.51,7813.0,71.54,71.55,71.49,71.51,7813.0
2017-03-20 14:10:00,71.51,71.51,71.41,71.41,7969.0,71.51,71.51,71.41,71.41,7969.0
2017-03-20 14:20:00,71.39,71.43,71.38,71.41,10289.0,71.39,71.43,71.38,71.41,10289.0
2017-03-20 14:30:00,71.42,71.46,71.36,71.39,16531.0,71.42,71.46,71.36,71.39,16531.0
2017-03-20 14:40:00,71.41,71.43,71.37,71.39,14777.0,71.41,71.43,71.37,71.39,14777.0
2017-03-20 14:50:00,71.38,71.45,71.37,71.45,13413.0,71.38,71.45,71.37,71.45,13413.0
2017-03-20 15:00:00,71.46,71.47,71.42,71.43,12543.0,71.46,71.47,71.42,71.43,12543.0
2017-03-20 15:10:00,71.43,71.55,71.42,71.52,18748.0,71.43,71.55,71.42,71.52,18748.0
2017-03-20 15:20:00,71.53,71.53,71.46,71.49,16773.0,71.53,71.53,71.46,71.49,16773.0
2017-03-20 15:30:00,71.48,71.55,71.48,71.52,32309.0,71.48,71.55,71.48,71.52,32309.0
2017-03-20 15:40:00,71.52,71.52,71.44,71.47,31243.0,71.52,71.52,71.44,71.47,31243.0
2017-03-20 15:50:00,71.48,71.54,71.46,71.51,105901.0,71.48,71.54,71.46,71.51,105901.0
2017-03-21 09:30:00,71.52,71.95,71.52,71.91,34948.0,71.52,71.95,71.52,71.91,34948.0
2017-03-21 09:40:00,71.9,72.14,71.9,71.99,43633.0,71.9,72.14,71.9,71.99,43633.0
2017-03-21 09:50:00,71.99,72.11,71.82,71.9,29787.0,71.99,72.11,71.82,71.9,29787.0
2017-03-21 10:00:00,71.92,71.95,71.67,71.7,17529.0,71.92,71.95,71.67,71.7,17529.0
2017-03-21 10:10:00,71.69,71.72,71.51,71.66,18904.0,71.69,71.72,71.51,71.66,18904.0
2017-03-21 10:20:00,71.66,71.71,71.41,71.42,15650.0,71.66,71.71,71.41,71.42,15650.0
2017-03-21 10:30:00,71.41,71.51,71.37,71.41,16758.0,71.41,71.51,71.37,71.41,16758.0
2017-03-21 10:40:00,71.41,71.44,71.35,71.36,12005.0,71.41,71.44,71.35,71.36,12005.0
2017-03-21 10:50:00,71.35,71.4,71.12,71.14,32758.0,71.35,71.4,71.12,71.14,32758.0
2017-03-21 11:00:00,71.14,71.19,71.1,71.19,23504.0,71.14,71.19,71.1,71.19,23504.0
2017-03-21 11:10:00,71.2,71.27,70.95,70.98,23096.0,71.2,71.27,70.95,70.98,23096.0
2017-03-21 11:20:00,70.98,71.13,70.96,71.12,18586.0,70.98,71.13,70.96,71.12,18586.0
2017-03-21 11:30:00,71.11,71.15,70.87,70.97,14843.0,71.11,71.15,70.87,70.97,14843.0
2017-03-21 11:40:00,70.94,71.11,70.9,71.07,13700.0,70.94,71.11,70.9,71.07,13700.0
2017-03-21 11:50:00,71.08,71.27,71.07,71.27,14789.0,71.08,71.27,71.07,71.27,14789.0
2017-03-21 12:00:00,71.27,71.33,71.18,71.28,17910.0,71.27,71.33,71.18,71.28,17910.0
2017-03-21 12:10:00,71.28,71.3,71.06,71.06,10589.0,71.28,71.3,71.06,71.06,10589.0
2017-03-21 12:20:00,71.05,71.12,71.0,71.01,14641.0,71.05,71.12,71.0,71.01,14641.0
2017-03-21 12:30:00,71.02,71.08,70.95,70.95,12656.0,71.02,71.08,70.95,70.95,12656.0
2017-03-21 12:40:00,70.97,71.02,70.87,70.88,13874.0,70.97,71.02,70.87,70.88,13874.0
2017-03-21 12:50:00,70.88,71.01,70.82,70.94,13412.0,70.88,71.01,70.82,70.94,13412.0
2017-03-21 13:00:00,70.93,70.99,70.86,70.87,12513.0,70.93,70.99,70.86,70.87,12513.0
2017-03-21 13:10:00,70.86,70.93,70.85,70.91,21318.0,70.86,70.93,70.85,70.91,21318.0
2017-03-21 13:20:00,70.92,71.05,70.86,71.05,19707.0,70.92,71.05,70.86,71.05,19707.0
2017-03-21 13:30:00,71.03,71.08,70.96,70.96,9558.0,71.03,71.08,70.96,70.96,9558.0
2017-03-21 13:40:00,70.95,70.98,70.91,70.95,17005.0,70.95,70.98,70.91,70.95,17005.0
2017-03-21 13:50:00,70.95,70.95,70.78,70.78,8931.0,70.95,70.95,70.78,70.78,8931.0
2017-03-21 14:00:00,70.78,70.96,70.77,70.96,15658.0,70.78,70.96,70.77,70.96,15658.0
2017-03-21 14:10:00,70.96,71.06,70.89,71.06,22007.0,70.96,71.06,70.89,71.06,22007.0
2017-03-21 14:20:00,71.06,71.06,70.97,70.99,21717.0,71.06,71.06,70.97,70.99,21717.0
2017-03-21 14:30:00,70.99,71.13,70.98,71.06,16840.0,70.99,71.13,70.98,71.06,16840.0
2017-03-21 14:40:00,71.05,71.05,70.8,70.89,33946.0,71.05,71.05,70.8,70.89,33946.0
2017-03-21 14:50:00,70.89,71.01,70.84,70.95,29405.0,70.89,71.01,70.84,70.95,29405.0
2017-03-21 15:00:00,70.96,70.99,70.91,70.94,23810.0,70.96,70.99,70.91,70.94,23810.0
2017-03-21 15:10:00,70.93,70.98,70.85,70.9,23391.0,70.93,70.98,70.85,70.9,23391.0
2017-03-21 15:20:00,70.88,70.88,70.75,70.77,54315.0,70.88,70.88,70.75,70.77,54315.0
2017-03-21 15:30:00,70.77,70.78,70.62,70.62,47497.0,70.77,70.78,70.62,70.62,47497.0
2017-03-21 15:40:00,70.62,70.62,70.46,70.5,67768.0,70.62,70.62,70.46,70.5,67768.0
2017-03-21 15:50:00,70.5,70.64,70.42,70.61,153848.0,70.5,70.64,70.42,70.61,153848.0
2017-03-22 09:30:00,70.42,70.99,70.42,70.79,20075.0,70.42,70.99,70.42,70.79,20075.0
2017-03-22 09:40:00,70.84,70.93,70.77,70.84,17514.0,70.84,70.93,70.77,70.84,17514.0
2017-03-22 09:50:00,70.85,70.89,70.54,70.54,11850.0,70.85,70.89,70.54,70.54,11850.0
2017-03-22 10:00:00,70.6,70.81,70.57,70.78,16101.0,70.6,70.81,70.57,70.78,16101.0
2017-03-22 10:10:00,70.78,70.8,70.69,70.69,10937.0,70.78,70.8,70.69,70.69,10937.0
2017-03-22 10:20:00,70.69,70.81,70.63,70.64,6975.0,70.69,70.81,70.63,70.64,6975.0
2017-03-22 10:30:00,70.63,70.8,70.5,70.74,17448.0,70.63,70.8,70.5,70.74,17448.0
2017-03-22 10:40:00,70.75,70.85,70.72,70.76,12922.0,70.75,70.85,70.72,70.76,12922.0
2017-03-22 10:50:00,70.78,70.89,70.77,70.89,14700.0,70.78,70.89,70.77,70.89,14700.0
2017-03-22 11:00:00,70.87,70.87,70.78,70.81,10903.0,70.87,70.87,70.78,70.81,10903.0
2017-03-22 11:10:00,70.81,70.96,70.74,70.96,17816.0,70.81,70.96,70.74,70.96,17816.0
2017-03-22 11:20:00,70.97,71.05,70.94,71.02,11300.0,70.97,71.05,70.94,71.02,11300.0
2017-03-22 11:30:00,71.03,71.04,70.91,71.01,7500.0,71.03,71.04,70.91,71.01,7500.0
2017-03-22 11:40:00,70.98,71.04,70.92,70.95,7719.0,70.98,71.04,70.92,70.95,7719.0
2017-03-22 11:50:00,70.95,70.97,70.89,70.96,5300.0,70.95,70.97,70.89,70.96,5300.0
2017-03-22 12:00:00,70.95,70.99,70.93,70.93,6263.0,70.95,70.99,70.93,70.93,6263.0
2017-03-22 12:10:00,70.92,70.92,70.85,70.86,9207.0,70.92,70.92,70.85,70.86,9207.0
2017-03-22 12:20:00,70.85,70.89,70.81,70.83,5700.0,70.85,70.89,70.81,70.83,5700.0
2017-03-22 12:30:00,70.81,70.85,70.78,70.85,8858.0,70.81,70.85,70.78,70.85,8858.0
2017-03-22 12:40:00,70.85,71.03,70.85,71.02,18657.0,70.85,71.03,70.85,71.02,18657.0
2017-03-22 12:50:00,71.02,71.05,70.93,71.05,15981.0,71.02,71.05,70.93,71.05,15981.0
2017-03-22 13:00:00,71.06,71.06,70.93,71.04,24445.0,71.06,71.06,70.93,71.04,24445.0
2017-03-22 13:10:00,71.04,71.1,71.04,71.09,23038.0,71.04,71.1,71.04,71.09,23038.0
2017-03-22 13:20:00,71.09,71.15,71.04,71.06,10484.0,71.09,71.15,71.04,71.06,10484.0
2017-03-22 13:30:00,71.06,71.11,71.06,71.09,8889.0,71.06,71.11,71.06,71.09,8889.0
2017-03-22 13:40:00,71.11,71.13,70.96,70.98,9703.0,71.11,71.13,70.96,70.98,9703.0
2017-03-22 13:50:00,71.01,71.02,70.91,70.91,8555.0,71.01,71.02,70.91,70.91,8555.0
2017-03-22 14:00:00,70.91,71.01,70.89,70.98,13380.0,70.91,71.01,70.89,70.98,13380.0
2017-03-22 14:10:00,70.98,71.02,70.95,70.96,13096.0,70.98,71.02,70.95,70.96,13096.0
2017-03-22 14:20:00,70.95,70.97,70.84,70.84,8496.0,70.95,70.97,70.84,70.84,8496.0
2017-03-22 14:30:00,70.84,71.0,70.84,71.0,17950.0,70.84,71.0,70.84,71.0,17950.0
2017-03-22 14:40:00,71.01,71.11,71.0,71.1,10534.0,71.01,71.11,71.0,71.1,10534.0
2017-03-22 14:50:00,71.09,71.09,71.03,71.08,8047.0,71.09,71.09,71.03,71.08,8047.0
2017-03-22 15:00:00,71.09,71.09,71.04,71.07,10126.0,71.09,71.09,71.04,71.07,10126.0
2017-03-22 15:10:00,71.07,71.09,71.02,71.06,12284.0,71.07,71.09,71.02,71.06,12284.0
2017-03-22 15:20:00,71.08,71.16,71.03,71.03,14817.0,71.08,71.16,71.03,71.03,14817.0
2017-03-22 15:30:00,71.03,71.09,71.02,71.05,33384.0,71.03,71.09,71.02,71.05,33384.0
2017-03-22 15:40:00,71.05,71.1,71.01,71.06,25751.0,71.05,71.1,71.01,71.06,25751.0
2017-03-22 15:50:00,71.07,71.14,71.03,71.07,89684.0,71.07,71.14,71.03,71.07,89684.0
2017-03-23 09:30:00,71.26,71.38,71.16,71.22,13212.0,71.26,71.38,71.16,71.22,13212.0
2017-03-23 09:40:00,71.23,71.32,71.07,71.31,15099.0,71.23,71.32,71.07,71.31,15099.0
2017-03-23 09:50:00,71.32,71.4,71.21,71.24,16743.0,71.32,71.4,71.21,71.24,16743.0
2017-03-23 10:00:00,71.27,71.32,71.23,71.28,15363.0,71.27,71.32,71.23,71.28,15363.0
2017-03-23 10:10:00,71.28,71.3,71.16,71.27,37862.0,71.28,71.3,71.16,71.27,37862.0
2017-03-23 10:20:00,71.23,71.42,71.23,71.42,7000.0,71.23,71.42,71.23,71.42,7000.0
2017-03-23 10:30:00,71.41,71.63,71.38,71.63,7364.0,71.41,71.63,71.38,71.63,7364.0
2017-03-23 10:40:00,71.6,71.62,71.51,71.52,14700.0,71.6,71.62,71.51,71.52,14700.0
2017-03-23 10:50:00,71.51,71.6,71.51,71.52,5500.0,71.51,71.6,71.51,71.52,5500.0
2017-03-23 11:00:00,71.53,71.54,71.44,71.54,5638.0,71.53,71.54,71.44,71.54,5638.0
2017-03-23 11:10:00,71.56,71.65,71.51,71.51,11200.0,71.56,71.65,71.51,71.51,11200.0
2017-03-23 11:20:00,71.51,71.57,71.5,71.54,4114.0,71.51,71.57,71.5,71.54,4114.0
2017-03-23 11:30:00,71.54,71.58,71.53,71.58,6700.0,71.54,71.58,71.53,71.58,6700.0
2017-03-23 11:40:00,71.58,71.58,71.44,71.5,7816.0,71.58,71.58,71.44,71.5,7816.0
2017-03-23 11:50:00,71.5,71.51,71.48,71.5,7883.0,71.5,71.51,71.48,71.5,7883.0
2017-03-23 12:00:00,71.5,71.56,71.48,71.52,9243.0,71.5,71.56,71.48,71.52,9243.0
2017-03-23 12:10:00,71.53,71.58,71.51,71.56,4816.0,71.53,71.58,71.51,71.56,4816.0
2017-03-23 12:20:00,71.55,71.57,71.52,71.52,5245.0,71.55,71.57,71.52,71.52,5245.0
2017-03-23 12:30:00,71.49,71.49,71.45,71.45,3821.0,71.49,71.49,71.45,71.45,3821.0
2017-03-23 12:40:00,71.42,71.47,71.35,71.35,6241.0,71.42,71.47,71.35,71.35,6241.0
2017-03-23 12:50:00,71.35,71.45,71.34,71.45,5100.0,71.35,71.45,71.34,71.45,5100.0
2017-03-23 13:00:00,71.45,71.45,71.25,71.25,7586.0,71.45,71.45,71.25,71.25,7586.0
2017-03-23 13:10:00,71.24,71.32,71.21,71.32,9575.0,71.24,71.32,71.21,71.32,9575.0
2017-03-23 13:20:00,71.33,71.4,71.23,71.25,4600.0,71.33,71.4,71.23,71.25,4600.0
2017-03-23 13:30:00,71.27,71.36,71.26,71.28,5868.0,71.27,71.36,71.26,71.28,5868.0
2017-03-23 13:40:00,71.25,71.37,71.24,71.36,20301.0,71.25,71.37,71.24,71.36,20301.0
2017-03-23 13:50:00,71.36,71.42,71.33,71.35,6400.0,71.36,71.42,71.33,71.35,6400.0
2017-03-23 14:00:00,71.33,71.38,71.31,71.36,14073.0,71.33,71.38,71.31,71.36,14073.0
2017-03-23 14:10:00,71.34,71.37,71.31,71.37,17894.0,71.34,71.37,71.31,71.37,17894.0
2017-03-23 14:20:00,71.37,71.38,71.34,71.36,5635.0,71.37,71.38,71.34,71.36,5635.0
2017-03-23 14:30:00,71.35,71.37,71.31,71.35,5117.0,71.35,71.37,71.31,71.35,5117.0
2017-03-23 14:40:00,71.36,71.43,71.35,71.42,4500.0,71.36,71.43,71.35,71.42,4500.0
2017-03-23 14:50:00,71.41,71.43,71.36,71.37,8252.0,71.41,71.43,71.36,71.37,8252.0
2017-03-23 15:00:00,71.35,71.36,71.27,71.27,13133.0,71.35,71.36,71.27,71.27,13133.0
2017-03-23 15:10:00,71.28,71.29,71.13,71.17,13693.0,71.28,71.29,71.13,71.17,13693.0
2017-03-23 15:20:00,71.17,71.22,71.12,71.13,13072.0,71.17,71.22,71.12,71.13,13072.0
2017-03-23 15:30:00,71.13,71.19,71.04,71.18,24327.0,71.13,71.19,71.04,71.18,24327.0
2017-03-23 15:40:00,71.18,71.24,71.13,71.24,31167.0,71.18,71.24,71.13,71.24,31167.0
2017-03-23 15:50:00,71.23,71.29,71.15,71.22,77514.0,71.23,71.29,71.15,71.22,77514.0
2017-03-24 09:30:00,71.5,71.5,71.32,71.41,14345.0,71.5,71.5,71.32,71.41,14345.0
2017-03-24 09:40:00,71.47,71.72,71.46,71.72,7867.0,71.47,71.72,71.46,71.72,7867.0
2017-03-24 09:50:00,71.74,71.74,71.55,71.58,8550.0,71.74,71.74,71.55,71.58,8550.0
2017-03-24 10:00:00,71.58,71.66,71.55,71.66,4600.0,71.58,71.66,71.55,71.66,4600.0
2017-03-24 10:10:00,71.67,71.76,71.62,71.67,16840.0,71.67,71.76,71.62,71.67,16840.0
2017-03-24 10:20:00,71.67,71.67,71.58,71.6,24174.0,71.67,71.67,71.58,71.6,24174.0
2017-03-24 10:30:00,71.6,71.73,71.54,71.71,18680.0,71.6,71.73,71.54,71.71,18680.0
2017-03-24 10:40:00,71.73,71.74,71.68,71.71,7209.0,71.73,71.74,71.68,71.71,7209.0
2017-03-24 10:50:00,71.69,71.75,71.68,71.68,5319.0,71.69,71.75,71.68,71.68,5319.0
2017-03-24 11:00:00,71.68,71.7,71.51,71.55,10401.0,71.68,71.7,71.51,71.55,10401.0
2017-03-24 11:10:00,71.57,71.65,71.55,71.55,5167.0,71.57,71.65,71.55,71.55,5167.0
2017-03-24 11:20:00,71.53,71.54,71.47,71.47,3593.0,71.53,71.54,71.47,71.47,3593.0
2017-03-24 11:30:00,71.47,71.5,71.46,71.48,4900.0,71.47,71.5,71.46,71.48,4900.0
2017-03-24 11:40:00,71.5,71.54,71.47,71.47,4144.0,71.5,71.54,71.47,71.47,4144.0
2017-03-24 11:50:00,71.48,71.53,71.47,71.53,4010.0,71.48,71.53,71.47,71.53,4010.0
2017-03-24 12:00:00,71.55,71.6,71.54,71.56,6722.0,71.55,71.6,71.54,71.56,6722.0
2017-03-24 12:10:00,71.58,71.58,71.4,71.4,6348.0,71.58,71.58,71.4,71.4,6348.0
2017-03-24 12:20:00,71.39,71.49,71.32,71.4,8886.0,71.39,71.49,71.32,71.4,8886.0
2017-03-24 12:30:00,71.45,71.5,71.42,71.5,3600.0,71.45,71.5,71.42,71.5,3600.0
2017-03-24 12:40:00,71.48,71.51,71.45,71.51,1200.0,71.48,71.51,71.45,71.51,1200.0
2017-03-24 12:50:00,71.5,71.51,71.4,71.43,4780.0,71.5,71.51,71.4,71.43,4780.0
2017-03-24 13:00:00,71.45,71.48,71.33,71.4,4100.0,71.45,71.48,71.33,71.4,4100.0
2017-03-24 13:10:00,71.37,71.39,71.35,71.38,2200.0,71.37,71.39,71.35,71.38,2200.0
2017-03-24 13:20:00,71.39,71.46,71.38,71.41,4486.0,71.39,71.46,71.38,71.41,4486.0
2017-03-24 13:30:00,71.39,71.42,71.32,71.34,11222.0,71.39,71.42,71.32,71.34,11222.0
2017-03-24 13:40:00,71.33,71.36,71.31,71.34,2481.0,71.33,71.36,71.31,71.34,2481.0
2017-03-24 13:50:00,71.34,71.34,71.15,71.18,4500.0,71.34,71.34,71.15,71.18,4500.0
2017-03-24 14:00:00,71.19,71.27,71.18,71.22,8350.0,71.19,71.27,71.18,71.22,8350.0
2017-03-24 14:10:00,71.21,71.32,71.2,71.32,7627.0,71.21,71.32,71.2,71.32,7627.0
2017-03-24 14:20:00,71.32,71.33,71.22,71.22,8828.0,71.32,71.33,71.22,71.22,8828.0
2017-03-24 14:30:00,71.25,71.26,71.16,71.17,5623.0,71.25,71.26,71.16,71.17,5623.0
2017-03-24 14:40:00,71.18,71.19,71.08,71.1,4444.0,71.18,71.19,71.08,71.1,4444.0
2017-03-24 14:50:00,71.09,71.09,71.02,71.02,4798.0,71.09,71.09,71.02,71.02,4798.0
2017-03-24 15:00:00,71.02,71.03,70.94,70.98,5800.0,71.02,71.03,70.94,70.98,5800.0
2017-03-24 15:10:00,70.99,70.99,70.9,70.97,7201.0,70.99,70.99,70.9,70.97,7201.0
2017-03-24 15:20:00,70.96,71.06,70.95,71.05,7898.0,70.96,71.06,70.95,71.05,7898.0
2017-03-24 15:30:00,71.04,71.23,70.98,71.2,31730.0,71.04,71.23,70.98,71.2,31730.0
2017-03-24 15:40:00,71.23,71.3,71.12,71.16,37942.0,71.23,71.3,71.12,71.16,37942.0
2017-03-24 15:50:00,71.16,71.24,71.1,71.15,94703.0,71.16,71.24,71.1,71.15,94703.0
2017-03-27 09:30:00,70.77,70.8,70.37,70.56,9824.0,70.77,70.8,70.37,70.56,9824.0
2017-03-27 09:40:00,70.52,70.7,70.46,70.63,13780.0,70.52,70.7,70.46,70.63,13780.0
2017-03-27 09:50:00,70.65,70.77,70.61,70.72,6251.0,70.65,70.77,70.61,70.72,6251.0
2017-03-27 10:00:00,70.72,70.82,70.63,70.67,11108.0,70.72,70.82,70.63,70.67,11108.0
2017-03-27 10:10:00,70.7,70.89,70.69,70.8,9837.0,70.7,70.89,70.69,70.8,9837.0
2017-03-27 10:20:00,70.81,70.95,70.79,70.86,14749.0,70.81,70.95,70.79,70.86,14749.0
2017-03-27 10:30:00,70.88,70.96,70.82,70.82,9765.0,70.88,70.96,70.82,70.82,9765.0
2017-03-27 10:40:00,70.81,70.95,70.78,70.8,5920.0,70.81,70.95,70.78,70.8,5920.0
2017-03-27 10:50:00,70.82,70.86,70.76,70.77,6500.0,70.82,70.86,70.76,70.77,6500.0
2017-03-27 11:00:00,70.77,70.8,70.73,70.79,8365.0,70.77,70.8,70.73,70.79,8365.0
2017-03-27 11:10:00,70.77,70.83,70.72,70.82,7100.0,70.77,70.83,70.72,70.82,7100.0
2017-03-27 11:20:00,70.82,70.97,70.82,70.97,8560.0,70.82,70.97,70.82,70.97,8560.0
2017-03-27 11:30:00,70.98,71.03,70.83,70.84,11093.0,70.98,71.03,70.83,70.84,11093.0
2017-03-27 11:40:00,70.86,70.95,70.83,70.86,4955.0,70.86,70.95,70.83,70.86,4955.0
2017-03-27 11:50:00,70.86,70.93,70.83,70.93,9058.0,70.86,70.93,70.83,70.93,9058.0
2017-03-27 12:00:00,70.92,71.08,70.89,71.08,5996.0,70.92,71.08,70.89,71.08,5996.0
2017-03-27 12:10:00,71.08,71.12,71.07,71.12,3708.0,71.08,71.12,71.07,71.12,3708.0
2017-03-27 12:20:00,71.14,71.18,71.08,71.1,4900.0,71.14,71.18,71.08,71.1,4900.0
2017-03-27 12:30:00,71.1,71.19,71.1,71.14,6450.0,71.1,71.19,71.1,71.14,6450.0
2017-03-27 12:40:00,71.16,71.22,71.15,71.17,7900.0,71.16,71.22,71.15,71.17,7900.0
2017-03-27 12:50:00,71.17,71.33,71.17,71.33,9033.0,71.17,71.33,71.17,71.33,9033.0
2017-03-27 13:00:00,71.33,71.41,71.33,71.41,6400.0,71.33,71.41,71.33,71.41,6400.0
2017-03-27 13:10:00,71.4,71.4,71.35,71.37,4300.0,71.4,71.4,71.35,71.37,4300.0
2017-03-27 13:20:00,71.35,71.43,71.34,71.34,6293.0,71.35,71.43,71.34,71.34,6293.0
2017-03-27 13:30:00,71.33,71.38,71.25,71.26,4000.0,71.33,71.38,71.25,71.26,4000.0
2017-03-27 13:40:00,71.27,71.32,71.25,71.27,4729.0,71.27,71.32,71.25,71.27,4729.0
2017-03-27 13:50:00,71.25,71.3,71.24,71.3,3420.0,71.25,71.3,71.24,71.3,3420.0
2017-03-27 14:00:00,71.29,71.37,71.29,71.35,7518.0,71.29,71.37,71.29,71.35,7518.0
2017-03-27 14:10:00,71.34,71.34,71.25,71.28,5428.0,71.34,71.34,71.25,71.28,5428.0
2017-03-27 14:20:00,71.28,71.35,71.26,71.35,8792.0,71.28,71.35,71.26,71.35,8792.0
2017-03-27 14:30:00,71.34,71.41,71.32,71.4,11848.0,71.34,71.41,71.32,71.4,11848.0
2017-03-27 14:40:00,71.38,71.51,71.38,71.47,8848.0,71.38,71.51,71.38,71.47,8848.0
2017-03-27 14:50:00,71.48,71.6,71.46,71.58,11857.0,71.48,71.6,71.46,71.58,11857.0
2017-03-27 15:00:00,71.57,71.61,71.51,71.52,13377.0,71.57,71.61,71.51,71.52,13377.0
2017-03-27 15:10:00,71.52,71.59,71.52,71.58,8876.0,71.52,71.59,71.52,71.58,8876.0
2017-03-27 15:20:00,71.59,71.59,71.49,71.49,11640.0,71.59,71.59,71.49,71.49,11640.0
2017-03-27 15:30:00,71.5,71.54,71.47,71.51,19296.0,71.5,71.54,71.47,71.51,19296.0
2017-03-27 15:40:00,71.52,71.53,71.48,71.48,21599.0,71.52,71.53,71.48,71.48,21599.0
2017-03-27 15:50:00,71.49,71.5,71.36,71.36,66810.0,71.49,71.5,71.36,71.36,66810.0
2017-03-28 09:30:00,71.29,71.58,71.27,71.58,14565.0,71.29,71.58,71.27,71.58,14565.0
2017-03-28 09:40:00,71.53,71.63,71.43,71.61,13140.0,71.53,71.63,71.43,71.61,13140.0
2017-03-28 09:50:00,71.54,71.54,71.26,71.28,7202.0,71.54,71.54,71.26,71.28,7202.0
2017-03-28 10:00:00,71.26,71.62,71.26,71.62,8675.0,71.26,71.62,71.26,71.62,8675.0
2017-03-28 10:10:00,71.61,71.65,71.47,71.51,5987.0,71.61,71.65,71.47,71.51,5987.0
2017-03-28 10:20:00,71.52,71.7,71.45,71.7,5486.0,71.52,71.7,71.45,71.7,5486.0
2017-03-28 10:30:00,71.65,71.69,71.53,71.61,20473.0,71.65,71.69,71.53,71.61,20473.0
2017-03-28 10:40:00,71.62,71.75,71.62,71.71,11357.0,71.62,71.75,71.62,71.71,11357.0
2017-03-28 10:50:00,71.7,71.78,71.69,71.76,31541.0,71.7,71.78,71.69,71.76,31541.0
2017-03-28 11:00:00,71.76,71.97,71.74,71.97,30797.0,71.76,71.97,71.74,71.97,30797.0
2017-03-28 11:10:00,71.94,72.0,71.85,71.86,33172.0,71.94,72.0,71.85,71.86,33172.0
2017-03-28 11:20:00,71.86,71.93,71.82,71.91,17145.0,71.86,71.93,71.82,71.91,17145.0
2017-03-28 11:30:00,71.89,71.92,71.78,71.81,16981.0,71.89,71.92,71.78,71.81,16981.0
2017-03-28 11:40:00,71.82,71.83,71.76,71.79,11774.0,71.82,71.83,71.76,71.79,11774.0
2017-03-28 11:50:00,71.81,71.84,71.78,71.78,11077.0,71.81,71.84,71.78,71.78,11077.0
2017-03-28 12:00:00,71.77,71.8,71.72,71.72,17495.0,71.77,71.8,71.72,71.72,17495.0
2017-03-28 12:10:00,71.72,71.72,71.64,71.65,14391.0,71.72,71.72,71.64,71.65,14391.0
2017-03-28 12:20:00,71.66,71.72,71.62,71.72,14754.0,71.66,71.72,71.62,71.72,14754.0
2017-03-28 12:30:00,71.72,71.78,71.7,71.78,12007.0,71.72,71.78,71.7,71.78,12007.0
2017-03-28 12:40:00,71.78,71.8,71.74,71.77,8798.0,71.78,71.8,71.74,71.77,8798.0
2017-03-28 12:50:00,71.78,71.79,71.74,71.74,8908.0,71.78,71.79,71.74,71.74,8908.0
2017-03-28 13:00:00,71.75,71.75,71.69,71.71,14324.0,71.75,71.75,71.69,71.71,14324.0
2017-03-28 13:10:00,71.7,71.84,71.7,71.84,13935.0,71.7,71.84,71.7,71.84,13935.0
2017-03-28 13:20:00,71.85,71.88,71.79,71.82,12856.0,71.85,71.88,71.79,71.82,12856.0
2017-03-28 13:30:00,71.81,71.84,71.77,71.82,15831.0,71.81,71.84,71.77,71.82,15831.0
2017-03-28 13:40:00,71.84,71.95,71.83,71.95,13643.0,71.84,71.95,71.83,71.95,13643.0
2017-03-28 13:50:00,71.94,72.04,71.93,72.04,22405.0,71.94,72.04,71.93,72.04,22405.0
2017-03-28 14:00:00,72.03,72.09,72.01,72.04,28257.0,72.03,72.09,72.01,72.04,28257.0
2017-03-28 14:10:00,72.05,72.15,72.05,72.09,26789.0,72.05,72.15,72.05,72.09,26789.0
2017-03-28 14:20:00,72.1,72.13,72.06,72.11,20510.0,72.1,72.13,72.06,72.11,20510.0
2017-03-28 14:30:00,72.11,72.14,72.06,72.14,17603.0,72.11,72.14,72.06,72.14,17603.0
2017-03-28 14:40:00,72.13,72.19,72.11,72.18,21546.0,72.13,72.19,72.11,72.18,21546.0
2017-03-28 14:50:00,72.19,72.19,72.05,72.16,31981.0,72.19,72.19,72.05,72.16,31981.0
2017-03-28 15:00:00,72.15,72.19,72.13,72.16,33386.0,72.15,72.19,72.13,72.16,33386.0
2017-03-28 15:10:00,72.15,72.21,72.11,72.11,32042.0,72.15,72.21,72.11,72.11,32042.0
2017-03-28 15:20:00,72.1,72.12,72.03,72.11,33715.0,72.1,72.12,72.03,72.11,33715.0
2017-03-28 15:30:00,72.1,72.13,72.05,72.09,31023.0,72.1,72.13,72.05,72.09,31023.0
2017-03-28 15:40:00,72.08,72.14,72.01,72.08,44217.0,72.08,72.14,72.01,72.08,44217.0
2017-03-28 15:50:00,72.07,72.08,71.95,71.96,115944.0,72.07,72.08,71.95,71.96,115944.0
2017-03-29 09:30:00,71.71,72.11,71.71,71.96,27063.0,71.71,72.11,71.71,71.96,27063.0
2017-03-29 09:40:00,71.95,72.15,71.92,71.93,20679.0,71.95,72.15,71.92,71.93,20679.0
2017-03-29 09:50:00,71.91,72.1,71.88,72.1,12420.0,71.91,72.1,71.88,72.1,12420.0
2017-03-29 10:00:00,72.15,72.15,72.03,72.03,20387.0,72.15,72.15,72.03,72.03,20387.0
2017-03-29 10:10:00,72.0,72.35,72.0,72.33,38404.0,72.0,72.35,72.0,72.33,38404.0
2017-03-29 10:20:00,72.3,72.3,72.07,72.15,14723.0,72.3,72.3,72.07,72.15,14723.0
2017-03-29 10:30:00,72.12,72.23,72.12,72.16,13054.0,72.12,72.23,72.12,72.16,13054.0
2017-03-29 10:40:00,72.14,72.24,72.14,72.18,16830.0,72.14,72.24,72.14,72.18,16830.0
2017-03-29 10:50:00,72.17,72.3,72.17,72.24,19028.0,72.17,72.3,72.17,72.24,19028.0
2017-03-29 11:00:00,72.23,72.25,72.12,72.2,22843.0,72.23,72.25,72.12,72.2,22843.0
2017-03-29 11:10:00,72.18,72.26,72.17,72.22,12893.0,72.18,72.26,72.17,72.22,12893.0
2017-03-29 11:20:00,72.23,72.3,72.21,72.29,13491.0,72.23,72.3,72.21,72.29,13491.0
2017-03-29 11:30:00,72.29,72.29,72.14,72.17,12253.0,72.29,72.29,72.14,72.17,12253.0
2017-03-29 11:40:00,72.14,72.2,72.09,72.14,11893.0,72.14,72.2,72.09,72.14,11893.0
2017-03-29 11:50:00,72.14,72.17,72.07,72.16,12391.0,72.14,72.17,72.07,72.16,12391.0
2017-03-29 12:00:00,72.16,72.26,72.14,72.24,20965.0,72.16,72.26,72.14,72.24,20965.0
2017-03-29 12:10:00,72.24,72.31,72.24,72.3,18481.0,72.24,72.31,72.24,72.3,18481.0
2017-03-29 12:20:00,72.3,72.32,72.26,72.28,24620.0,72.3,72.32,72.26,72.28,24620.0
2017-03-29 12:30:00,72.29,72.33,72.23,72.23,21482.0,72.29,72.33,72.23,72.23,21482.0
2017-03-29 12:40:00,72.23,72.29,72.19,72.28,20422.0,72.23,72.29,72.19,72.28,20422.0
2017-03-29 12:50:00,72.27,72.29,72.26,72.29,19834.0,72.27,72.29,72.26,72.29,19834.0
2017-03-29 13:00:00,72.28,72.3,72.21,72.22,30018.0,72.28,72.3,72.21,72.22,30018.0
2017-03-29 13:10:00,72.22,72.22,72.16,72.19,12148.0,72.22,72.22,72.16,72.19,12148.0
2017-03-29 13:20:00,72.19,72.24,72.19,72.22,12395.0,72.19,72.24,72.19,72.22,12395.0
2017-03-29 13:30:00,72.23,72.25,72.21,72.21,9333.0,72.23,72.25,72.21,72.21,9333.0
2017-03-29 13:40:00,72.2,72.24,72.18,72.2,13890.0,72.2,72.24,72.18,72.2,13890.0
2017-03-29 13:50:00,72.2,72.24,72.19,72.21,10487.0,72.2,72.24,72.19,72.21,10487.0
2017-03-29 14:00:00,72.19,72.21,72.12,72.13,18224.0,72.19,72.21,72.12,72.13,18224.0
2017-03-29 14:10:00,72.15,72.19,72.13,72.18,20450.0,72.15,72.19,72.13,72.18,20450.0
2017-03-29 14:20:00,72.16,72.21,72.16,72.19,9900.0,72.16,72.21,72.16,72.19,9900.0
2017-03-29 14:30:00,72.19,72.21,72.15,72.15,13635.0,72.19,72.21,72.15,72.15,13635.0
2017-03-29 14:40:00,72.15,72.16,72.09,72.09,21085.0,72.15,72.16,72.09,72.09,21085.0
2017-03-29 14:50:00,72.09,72.15,72.07,72.15,26113.0,72.09,72.15,72.07,72.15,26113.0
2017-03-29 15:00:00,72.15,72.17,72.09,72.16,14127.0,72.15,72.17,72.09,72.16,14127.0
2017-03-29 15:10:00,72.16,72.25,72.11,72.25,23301.0,72.16,72.25,72.11,72.25,23301.0
2017-03-29 15:20:00,72.24,72.32,72.23,72.3,32814.0,72.24,72.32,72.23,72.3,32814.0
2017-03-29 15:30:00,72.31,72.35,72.3,72.34,35661.0,72.31,72.35,72.3,72.34,35661.0
2017-03-29 15:40:00,72.34,72.35,72.24,72.28,29030.0,72.34,72.35,72.24,72.28,29030.0
2017-03-29 15:50:00,72.28,72.3,72.24,72.27,76164.0,72.28,72.3,72.24,72.27,76164.0
2017-03-30 09:30:00,72.05,72.25,72.02,72.21,26565.0,72.05,72.25,72.02,72.21,26565.0
2017-03-30 09:40:00,72.2,72.28,72.13,72.15,13426.0,72.2,72.28,72.13,72.15,13426.0
2017-03-30 09:50:00,72.13,72.23,72.13,72.14,6237.0,72.13,72.23,72.13,72.14,6237.0
2017-03-30 10:00:00,72.12,72.26,72.12,72.24,10935.0,72.12,72.26,72.12,72.24,10935.0
2017-03-30 10:10:00,72.21,72.28,72.19,72.19,7602.0,72.21,72.28,72.19,72.19,7602.0
2017-03-30 10:20:00,72.18,72.19,72.08,72.12,9480.0,72.18,72.19,72.08,72.12,9480.0
2017-03-30 10:30:00,72.11,72.23,72.08,72.16,8343.0,72.11,72.23,72.08,72.16,8343.0
2017-03-30 10:40:00,72.18,72.24,72.15,72.16,9973.0,72.18,72.24,72.15,72.16,9973.0
2017-03-30 10:50:00,72.15,72.2,72.13,72.14,7996.0,72.15,72.2,72.13,72.14,7996.0
2017-03-30 11:00:00,72.16,72.2,72.15,72.2,8070.0,72.16,72.2,72.15,72.2,8070.0
2017-03-30 11:10:00,72.19,72.2,72.15,72.2,9976.0,72.19,72.2,72.15,72.2,9976.0
2017-03-30 11:20:00,72.2,72.22,72.13,72.17,11974.0,72.2,72.22,72.13,72.17,11974.0
2017-03-30 11:30:00,72.17,72.21,72.15,72.18,9584.0,72.17,72.21,72.15,72.18,9584.0
2017-03-30 11:40:00,72.18,72.21,72.11,72.17,9045.0,72.18,72.21,72.11,72.17,9045.0
2017-03-30 11:50:00,72.15,72.2,72.13,72.18,5231.0,72.15,72.2,72.13,72.18,5231.0
2017-03-30 12:00:00,72.17,72.22,72.15,72.16,12372.0,72.17,72.22,72.15,72.16,12372.0
2017-03-30 12:10:00,72.17,72.23,72.11,72.23,12722.0,72.17,72.23,72.11,72.23,12722.0
2017-03-30 12:20:00,72.24,72.24,72.17,72.22,4746.0,72.24,72.24,72.17,72.22,4746.0
2017-03-30 12:30:00,72.22,72.22,72.08,72.1,9298.0,72.22,72.22,72.08,72.1,9298.0
2017-03-30 12:40:00,72.07,72.15,72.06,72.09,6100.0,72.07,72.15,72.06,72.09,6100.0
2017-03-30 12:50:00,72.09,72.15,72.08,72.13,7658.0,72.09,72.15,72.08,72.13,7658.0
2017-03-30 13:00:00,72.13,72.17,72.12,72.15,6033.0,72.13,72.17,72.12,72.15,6033.0
2017-03-30 13:10:00,72.16,72.24,72.16,72.21,9600.0,72.16,72.24,72.16,72.21,9600.0
2017-03-30 13:20:00,72.2,72.28,72.2,72.23,8732.0,72.2,72.28,72.2,72.23,8732.0
2017-03-30 13:30:00,72.23,72.25,72.22,72.25,5450.0,72.23,72.25,72.22,72.25,5450.0
2017-03-30 13:40:00,72.27,72.27,72.22,72.22,6536.0,72.27,72.27,72.22,72.22,6536.0
2017-03-30 13:50:00,72.22,72.23,72.2,72.2,4683.0,72.22,72.23,72.2,72.2,4683.0
2017-03-30 14:00:00,72.2,72.24,72.15,72.17,11313.0,72.2,72.24,72.15,72.17,11313.0
2017-03-30 14:10:00,72.17,72.25,72.17,72.24,6198.0,72.17,72.25,72.17,72.24,6198.0
2017-03-30 14:20:00,72.25,72.25,72.18,72.2,8438.0,72.25,72.25,72.18,72.2,8438.0
2017-03-30 14:30:00,72.19,72.21,72.16,72.21,8094.0,72.19,72.21,72.16,72.21,8094.0
2017-03-30 14:40:00,72.2,72.24,72.16,72.18,6506.0,72.2,72.24,72.16,72.18,6506.0
2017-03-30 14:50:00,72.2,72.21,72.11,72.11,12675.0,72.2,72.21,72.11,72.11,12675.0
2017-03-30 15:00:00,72.12,72.17,72.11,72.16,6632.0,72.12,72.17,72.11,72.16,6632.0
2017-03-30 15:10:00,72.17,72.17,72.1,72.11,14005.0,72.17,72.17,72.1,72.11,14005.0
2017-03-30 15:20:00,72.11,72.17,72.11,72.17,11071.0,72.11,72.17,72.11,72.17,11071.0
2017-03-30 15:30:00,72.17,72.18,72.15,72.18,16143.0,72.17,72.18,72.15,72.18,16143.0
2017-03-30 15:40:00,72.17,72.18,72.1,72.15,30015.0,72.17,72.18,72.1,72.15,30015.0
2017-03-30 15:50:00,72.15,72.23,72.14,72.21,88722.0,72.15,72.23,72.14,72.21,88722.0
2017-03-31 09:30:00,72.06,72.11,71.98,71.98,7544.0,72.06,72.11,71.98,71.98,7544.0
2017-03-31 09:40:00,72.03,72.11,71.99,72.05,6949.0,72.03,72.11,71.99,72.05,6949.0
2017-03-31 09:50:00,72.08,72.17,71.96,71.96,7132.0,72.08,72.17,71.96,71.96,7132.0
2017-03-31 10:00:00,71.93,72.18,71.93,72.16,5126.0,71.93,72.18,71.93,72.16,5126.0
2017-03-31 10:10:00,72.15,72.16,72.06,72.16,15056.0,72.15,72.16,72.06,72.16,15056.0
2017-03-31 10:20:00,72.12,72.19,72.07,72.09,5142.0,72.12,72.19,72.07,72.09,5142.0
2017-03-31 10:30:00,72.09,72.22,72.09,72.2,5704.0,72.09,72.22,72.09,72.2,5704.0
2017-03-31 10:40:00,72.19,72.19,72.15,72.17,8302.0,72.19,72.19,72.15,72.17,8302.0
2017-03-31 10:50:00,72.19,72.19,72.11,72.12,4077.0,72.19,72.19,72.11,72.12,4077.0
2017-03-31 11:00:00,72.12,72.18,72.1,72.18,3135.0,72.12,72.18,72.1,72.18,3135.0
2017-03-31 11:10:00,72.17,72.2,72.14,72.17,4200.0,72.17,72.2,72.14,72.17,4200.0
2017-03-31 11:20:00,72.18,72.22,72.18,72.19,6700.0,72.18,72.22,72.18,72.19,6700.0
2017-03-31 11:30:00,72.19,72.22,72.13,72.2,5038.0,72.19,72.22,72.13,72.2,5038.0
2017-03-31 11:40:00,72.2,72.22,72.18,72.22,2150.0,72.2,72.22,72.18,72.22,2150.0
2017-03-31 11:50:00,72.19,72.19,72.12,72.12,4033.0,72.19,72.19,72.12,72.12,4033.0
2017-03-31 12:00:00,72.14,72.19,72.14,72.16,1600.0,72.14,72.19,72.14,72.16,1600.0
2017-03-31 12:10:00,72.16,72.21,72.16,72.2,3872.0,72.16,72.21,72.16,72.2,3872.0
2017-03-31 12:20:00,72.2,72.23,72.18,72.22,3159.0,72.2,72.23,72.18,72.22,3159.0
2017-03-31 12:30:00,72.22,72.22,72.18,72.18,3150.0,72.22,72.22,72.18,72.18,3150.0
2017-03-31 12:40:00,72.21,72.23,72.19,72.23,2850.0,72.21,72.23,72.19,72.23,2850.0
2017-03-31 12:50:00,72.2,72.25,72.2,72.25,3290.0,72.2,72.25,72.2,72.25,3290.0
2017-03-31 13:00:00,72.24,72.3,72.23,72.29,4153.0,72.24,72.3,72.23,72.29,4153.0
2017-03-31 13:10:00,72.31,72.32,72.3,72.31,2000.0,72.31,72.32,72.3,72.31,2000.0
2017-03-31 13:20:00,72.31,72.33,72.29,72.33,5723.0,72.31,72.33,72.29,72.33,5723.0
2017-03-31 13:30:00,72.33,72.37,72.33,72.35,5965.0,72.33,72.37,72.33,72.35,5965.0
2017-03-31 13:40:00,72.34,72.38,72.34,72.37,2783.0,72.34,72.38,72.34,72.37,2783.0
2017-03-31 13:50:00,72.35,72.36,72.27,72.27,3900.0,72.35,72.36,72.27,72.27,3900.0
2017-03-31 14:00:00,72.27,72.3,72.22,72.3,3568.0,72.27,72.3,72.22,72.3,3568.0
2017-03-31 14:10:00,72.31,72.31,72.23,72.27,4737.0,72.31,72.31,72.23,72.27,4737.0
2017-03-31 14:20:00,72.27,72.31,72.25,72.29,4360.0,72.27,72.31,72.25,72.29,4360.0
2017-03-31 14:30:00,72.29,72.34,72.26,72.33,5892.0,72.29,72.34,72.26,72.33,5892.0
2017-03-31 14:40:00,72.36,72.36,72.33,72.35,2991.0,72.36,72.36,72.33,72.35,2991.0
2017-03-31 14:50:00,72.35,72.38,72.34,72.36,4746.0,72.35,72.38,72.34,72.36,4746.0
2017-03-31 15:00:00,72.35,72.41,72.35,72.41,10005.0,72.35,72.41,72.35,72.41,10005.0
2017-03-31 15:10:00,72.4,72.41,72.37,72.37,9950.0,72.4,72.41,72.37,72.37,9950.0
2017-03-31 15:20:00,72.37,72.41,72.33,72.34,15250.0,72.37,72.41,72.33,72.34,15250.0
2017-03-31 15:30:00,72.35,72.42,72.34,72.39,14812.0,72.35,72.42,72.34,72.39,14812.0
2017-03-31 15:40:00,72.39,72.39,72.25,72.28,21734.0,72.39,72.39,72.25,72.28,21734.0
2017-03-31 15:50:00,72.27,72.29,72.12,72.13,78469.0,72.27,72.29,72.12,72.13,78469.0
2017-04-03 09:30:00,72.43,72.61,72.26,72.57,52938.0,72.43,72.61,72.26,72.57,52938.0
2017-04-03 09:40:00,72.57,72.72,72.54,72.59,26664.0,72.57,72.72,72.54,72.59,26664.0
2017-04-03 09:50:00,72.6,72.74,72.57,72.72,24602.0,72.6,72.74,72.57,72.72,24602.0
2017-04-03 10:00:00,72.7,72.73,72.58,72.62,13780.0,72.7,72.73,72.58,72.62,13780.0
2017-04-03 10:10:00,72.6,72.63,72.5,72.6,15606.0,72.6,72.63,72.5,72.6,15606.0
2017-04-03 10:20:00,72.6,72.6,72.48,72.51,14274.0,72.6,72.6,72.48,72.51,14274.0
2017-04-03 10:30:00,72.51,72.51,72.31,72.31,12399.0,72.51,72.51,72.31,72.31,12399.0
2017-04-03 10:40:00,72.33,72.34,72.19,72.19,10663.0,72.33,72.34,72.19,72.19,10663.0
2017-04-03 10:50:00,72.19,72.19,71.85,71.85,19858.0,72.19,72.19,71.85,71.85,19858.0
2017-04-03 11:00:00,71.87,71.95,71.79,71.83,15590.0,71.87,71.95,71.79,71.83,15590.0
2017-04-03 11:10:00,71.82,71.85,71.74,71.8,12973.0,71.82,71.85,71.74,71.8,12973.0
2017-04-03 11:20:00,71.81,71.9,71.81,71.85,10254.0,71.81,71.9,71.81,71.85,10254.0
2017-04-03 11:30:00,71.83,71.88,71.81,71.87,10695.0,71.83,71.88,71.81,71.87,10695.0
2017-04-03 11:40:00,71.86,71.88,71.79,71.8,14971.0,71.86,71.88,71.79,71.8,14971.0
2017-04-03 11:50:00,71.79,71.83,71.76,71.77,7482.0,71.79,71.83,71.76,71.77,7482.0
2017-04-03 12:00:00,71.75,71.76,71.57,71.66,16517.0,71.75,71.76,71.57,71.66,16517.0
2017-04-03 12:10:00,71.68,71.83,71.68,71.77,5299.0,71.68,71.83,71.68,71.77,5299.0
2017-04-03 12:20:00,71.77,71.87,71.76,71.87,7136.0,71.77,71.87,71.76,71.87,7136.0
2017-04-03 12:30:00,71.87,71.88,71.84,71.88,6000.0,71.87,71.88,71.84,71.88,6000.0
2017-04-03 12:40:00,71.86,71.96,71.86,71.96,13981.0,71.86,71.96,71.86,71.96,13981.0
2017-04-03 12:50:00,71.96,72.06,71.93,72.06,23374.0,71.96,72.06,71.93,72.06,23374.0
2017-04-03 13:00:00,72.08,72.1,72.04,72.06,13940.0,72.08,72.1,72.04,72.06,13940.0
2017-04-03 13:10:00,72.06,72.18,72.06,72.16,14510.0,72.06,72.18,72.06,72.16,14510.0
2017-04-03 13:20:00,72.16,72.16,72.09,72.12,12350.0,72.16,72.16,72.09,72.12,12350.0
2017-04-03 13:30:00,72.14,72.15,72.03,72.05,14961.0,72.14,72.15,72.03,72.05,14961.0
2017-04-03 13:40:00,72.04,72.08,71.97,72.04,12251.0,72.04,72.08,71.97,72.04,12251.0
2017-04-03 13:50:00,72.04,72.09,72.03,72.06,11059.0,72.04,72.09,72.03,72.06,11059.0
2017-04-03 14:00:00,72.06,72.09,72.02,72.05,15111.0,72.06,72.09,72.02,72.05,15111.0
2017-04-03 14:10:00,72.05,72.08,72.03,72.03,11208.0,72.05,72.08,72.03,72.03,11208.0
2017-04-03 14:20:00,72.03,72.17,72.01,72.17,20797.0,72.03,72.17,72.01,72.17,20797.0
2017-04-03 14:30:00,72.16,72.16,72.1,72.15,13624.0,72.16,72.16,72.1,72.15,13624.0
2017-04-03 14:40:00,72.15,72.22,72.11,72.13,15921.0,72.15,72.22,72.11,72.13,15921.0
2017-04-03 14:50:00,72.13,72.14,72.06,72.06,13027.0,72.13,72.14,72.06,72.06,13027.0
2017-04-03 15:00:00,72.07,72.12,72.06,72.11,18632.0,72.07,72.12,72.06,72.11,18632.0
2017-04-03 15:10:00,72.12,72.2,72.11,72.16,29201.0,72.12,72.2,72.11,72.16,29201.0
2017-04-03 15:20:00,72.16,72.27,72.15,72.27,20189.0,72.16,72.27,72.15,72.27,20189.0
2017-04-03 15:30:00,72.27,72.27,72.1,72.16,34054.0,72.27,72.27,72.1,72.16,34054.0
2017-04-03 15:40:00,72.16,72.16,72.06,72.12,31342.0,72.16,72.16,72.06,72.12,31342.0
2017-04-03 15:50:00,72.12,72.23,72.11,72.2,120402.0,72.12,72.23,72.11,72.2,120402.0
2017-04-04 09:30:00,72.07,72.43,72.07,72.31,12646.0,72.07,72.43,72.07,72.31,12646.0
2017-04-04 09:40:00,72.33,72.53,72.33,72.45,8741.0,72.33,72.53,72.33,72.45,8741.0
2017-04-04 09:50:00,72.41,72.41,72.22,72.28,18580.0,72.41,72.41,72.22,72.28,18580.0
2017-04-04 10:00:00,72.29,72.32,72.15,72.15,20512.0,72.29,72.32,72.15,72.15,20512.0
2017-04-04 10:10:00,72.19,72.22,72.1,72.12,13119.0,72.19,72.22,72.1,72.12,13119.0
2017-04-04 10:20:00,72.13,72.22,72.07,72.1,7704.0,72.13,72.22,72.07,72.1,7704.0
2017-04-04 10:30:00,72.15,72.19,72.1,72.12,9611.0,72.15,72.19,72.1,72.12,9611.0
2017-04-04 10:40:00,72.14,72.16,72.01,72.01,5692.0,72.14,72.16,72.01,72.01,5692.0
2017-04-04 10:50:00,72.01,72.06,71.97,72.03,7957.0,72.01,72.06,71.97,72.03,7957.0
2017-04-04 11:00:00,72.02,72.07,72.01,72.06,7593.0,72.02,72.07,72.01,72.06,7593.0
2017-04-04 11:10:00,72.1,72.1,72.03,72.04,7569.0,72.1,72.1,72.03,72.04,7569.0
2017-04-04 11:20:00,72.06,72.08,71.96,71.98,11945.0,72.06,72.08,71.96,71.98,11945.0
2017-04-04 11:30:00,71.99,72.0,71.94,71.96,7602.0,71.99,72.0,71.94,71.96,7602.0
2017-04-04 11:40:00,71.96,71.96,71.92,71.96,4538.0,71.96,71.96,71.92,71.96,4538.0
2017-04-04 11:50:00,71.96,71.96,71.88,71.89,9214.0,71.96,71.96,71.88,71.89,9214.0
2017-04-04 12:00:00,71.88,71.93,71.86,71.89,5385.0,71.88,71.93,71.86,71.89,5385.0
2017-04-04 12:10:00,71.89,71.96,71.89,71.96,6316.0,71.89,71.96,71.89,71.96,6316.0
2017-04-04 12:20:00,71.96,72.02,71.93,72.02,4815.0,71.96,72.02,71.93,72.02,4815.0
2017-04-04 12:30:00,72.04,72.07,72.02,72.07,5807.0,72.04,72.07,72.02,72.07,5807.0
2017-04-04 12:40:00,72.07,72.07,71.93,71.96,7794.0,72.07,72.07,71.93,71.96,7794.0
2017-04-04 12:50:00,71.96,72.0,71.95,72.0,4400.0,71.96,72.0,71.95,72.0,4400.0
2017-04-04 13:00:00,71.99,71.99,71.94,71.96,18052.0,71.99,71.99,71.94,71.96,18052.0
2017-04-04 13:10:00,71.96,72.15,71.96,72.14,18312.0,71.96,72.15,71.96,72.14,18312.0
2017-04-04 13:20:00,72.11,72.19,72.11,72.15,12208.0,72.11,72.19,72.11,72.15,12208.0
2017-04-04 13:30:00,72.14,72.19,72.11,72.16,10765.0,72.14,72.19,72.11,72.16,10765.0
2017-04-04 13:40:00,72.16,72.2,72.14,72.18,27376.0,72.16,72.2,72.14,72.18,27376.0
2017-04-04 13:50:00,72.18,72.28,72.17,72.2,29430.0,72.18,72.28,72.17,72.2,29430.0
2017-04-04 14:00:00,72.21,72.3,72.21,72.25,12276.0,72.21,72.3,72.21,72.25,12276.0
2017-04-04 14:10:00,72.24,72.24,72.18,72.2,10535.0,72.24,72.24,72.18,72.2,10535.0
2017-04-04 14:20:00,72.18,72.22,72.18,72.18,10002.0,72.18,72.22,72.18,72.18,10002.0
2017-04-04 14:30:00,72.15,72.15,72.08,72.09,7098.0,72.15,72.15,72.08,72.09,7098.0
2017-04-04 14:40:00,72.11,72.11,72.04,72.07,10455.0,72.11,72.11,72.04,72.07,10455.0
2017-04-04 14:50:00,72.07,72.07,71.97,71.97,5991.0,72.07,72.07,71.97,71.97,5991.0
2017-04-04 15:00:00,71.97,72.02,71.96,71.96,9085.0,71.97,72.02,71.96,71.96,9085.0
2017-04-04 15:10:00,71.96,71.98,71.88,71.88,36214.0,71.96,71.98,71.88,71.88,36214.0
2017-04-04 15:20:00,71.88,71.89,71.84,71.85,15443.0,71.88,71.89,71.84,71.85,15443.0
2017-04-04 15:30:00,71.85,72.0,71.85,71.96,57950.0,71.85,72.0,71.85,71.96,57950.0
2017-04-04 15:40:00,71.96,71.96,71.91,71.92,20220.0,71.96,71.96,71.91,71.92,20220.0
2017-04-04 15:50:00,71.93,72.04,71.92,71.99,105058.0,71.93,72.04,71.92,71.99,105058.0
2017-04-05 09:30:00,71.93,72.27,71.84,72.05,19350.0,71.93,72.27,71.84,72.05,19350.0
2017-04-05 09:40:00,72.14,72.36,72.08,72.35,15211.0,72.14,72.36,72.08,72.35,15211.0
2017-04-05 09:50:00,72.34,72.34,72.21,72.26,7329.0,72.34,72.34,72.21,72.26,7329.0
2017-04-05 10:00:00,72.22,72.32,72.14,72.18,24898.0,72.22,72.32,72.14,72.18,24898.0
2017-04-05 10:10:00,72.18,72.23,72.12,72.19,5399.0,72.18,72.23,72.12,72.19,5399.0
2017-04-05 10:20:00,72.19,72.26,72.19,72.23,10303.0,72.19,72.26,72.19,72.23,10303.0
2017-04-05 10:30:00,72.22,72.22,72.16,72.19,6365.0,72.22,72.22,72.16,72.19,6365.0
2017-04-05 10:40:00,72.2,72.29,72.2,72.23,12122.0,72.2,72.29,72.2,72.23,12122.0
2017-04-05 10:50:00,72.23,72.32,72.23,72.28,9748.0,72.23,72.32,72.23,72.28,9748.0
2017-04-05 11:00:00,72.26,72.34,72.26,72.26,12396.0,72.26,72.34,72.26,72.26,12396.0
2017-04-05 11:10:00,72.28,72.32,72.27,72.28,10167.0,72.28,72.32,72.27,72.28,10167.0
2017-04-05 11:20:00,72.28,72.3,72.07,72.07,9872.0,72.28,72.3,72.07,72.07,9872.0
2017-04-05 11:30:00,72.06,72.16,72.05,72.15,9355.0,72.06,72.16,72.05,72.15,9355.0
2017-04-05 11:40:00,72.12,72.23,72.12,72.22,7919.0,72.12,72.23,72.12,72.22,7919.0
2017-04-05 11:50:00,72.21,72.21,72.16,72.16,4722.0,72.21,72.21,72.16,72.16,4722.0
2017-04-05 12:00:00,72.16,72.23,72.15,72.21,4382.0,72.16,72.23,72.15,72.21,4382.0
2017-04-05 12:10:00,72.21,72.24,72.21,72.23,3300.0,72.21,72.24,72.21,72.23,3300.0
2017-04-05 12:20:00,72.24,72.32,72.24,72.28,11300.0,72.24,72.32,72.24,72.28,11300.0
2017-04-05 12:30:00,72.28,72.31,72.27,72.29,3776.0,72.28,72.31,72.27,72.29,3776.0
2017-04-05 12:40:00,72.29,72.34,72.29,72.32,6592.0,72.29,72.34,72.29,72.32,6592.0
2017-04-05 12:50:00,72.33,72.37,72.31,72.33,5618.0,72.33,72.37,72.31,72.33,5618.0
2017-04-05 13:00:00,72.32,72.36,72.32,72.36,4661.0,72.32,72.36,72.32,72.36,4661.0
2017-04-05 13:10:00,72.36,72.37,72.32,72.32,6031.0,72.36,72.37,72.32,72.32,6031.0
2017-04-05 13:20:00,72.31,72.33,72.27,72.28,3422.0,72.31,72.33,72.27,72.28,3422.0
2017-04-05 13:30:00,72.26,72.3,72.24,72.26,5333.0,72.26,72.3,72.24,72.26,5333.0
2017-04-05 13:40:00,72.25,72.26,72.22,72.25,8686.0,72.25,72.26,72.22,72.25,8686.0
2017-04-05 13:50:00,72.26,72.29,72.25,72.27,7218.0,72.26,72.29,72.25,72.27,7218.0
2017-04-05 14:00:00,72.26,72.26,72.13,72.26,15143.0,72.26,72.26,72.13,72.26,15143.0
2017-04-05 14:10:00,72.25,72.28,72.19,72.19,9961.0,72.25,72.28,72.19,72.19,9961.0
2017-04-05 14:20:00,72.19,72.21,72.09,72.18,9897.0,72.19,72.21,72.09,72.18,9897.0
2017-04-05 14:30:00,72.19,72.19,72.03,72.03,8833.0,72.19,72.19,72.03,72.03,8833.0
2017-04-05 14:40:00,72.04,72.07,71.95,71.97,11314.0,72.04,72.07,71.95,71.97,11314.0
2017-04-05 14:50:00,71.95,71.96,71.83,71.89,9200.0,71.95,71.96,71.83,71.89,9200.0
2017-04-05 15:00:00,71.87,71.91,71.84,71.87,31282.0,71.87,71.91,71.84,71.87,31282.0
2017-04-05 15:10:00,71.85,71.85,71.68,71.71,19465.0,71.85,71.85,71.68,71.71,19465.0
2017-04-05 15:20:00,71.73,71.73,71.48,71.53,35402.0,71.73,71.73,71.48,71.53,35402.0
2017-04-05 15:30:00,71.54,71.54,71.34,71.49,34661.0,71.54,71.54,71.34,71.49,34661.0
2017-04-05 15:40:00,71.5,71.6,71.38,71.38,30712.0,71.5,71.6,71.38,71.38,30712.0
2017-04-05 15:50:00,71.4,71.61,71.39,71.44,104930.0,71.4,71.61,71.39,71.44,104930.0
2017-04-06 09:30:00,71.57,71.88,71.3,71.62,9764.0,71.57,71.88,71.3,71.62,9764.0
2017-04-06 09:40:00,71.57,71.58,71.22,71.22,23526.0,71.57,71.58,71.22,71.22,23526.0
2017-04-06 09:50:00,71.2,71.56,71.2,71.56,23877.0,71.2,71.56,71.2,71.56,23877.0
2017-04-06 10:00:00,71.48,71.51,71.35,71.35,12168.0,71.48,71.51,71.35,71.35,12168.0
2017-04-06 10:10:00,71.37,71.41,71.25,71.32,5765.0,71.37,71.41,71.25,71.32,5765.0
2017-04-06 10:20:00,71.32,71.35,71.28,71.35,9681.0,71.32,71.35,71.28,71.35,9681.0
2017-04-06 10:30:00,71.38,71.53,71.37,71.53,6559.0,71.38,71.53,71.37,71.53,6559.0
2017-04-06 10:40:00,71.52,71.52,71.31,71.52,4533.0,71.52,71.52,71.31,71.52,4533.0
2017-04-06 10:50:00,71.48,71.55,71.43,71.45,13877.0,71.48,71.55,71.43,71.45,13877.0
2017-04-06 11:00:00,71.46,71.61,71.46,71.5,22287.0,71.46,71.61,71.46,71.5,22287.0
2017-04-06 11:10:00,71.53,71.57,71.48,71.57,5250.0,71.53,71.57,71.48,71.57,5250.0
2017-04-06 11:20:00,71.58,71.68,71.55,71.66,8687.0,71.58,71.68,71.55,71.66,8687.0
2017-04-06 11:30:00,71.67,71.69,71.6,71.63,15165.0,71.67,71.69,71.6,71.63,15165.0
2017-04-06 11:40:00,71.61,71.63,71.57,71.61,3733.0,71.61,71.63,71.57,71.61,3733.0
2017-04-06 11:50:00,71.6,71.64,71.58,71.63,13948.0,71.6,71.64,71.58,71.63,13948.0
2017-04-06 12:00:00,71.65,71.71,71.65,71.65,15343.0,71.65,71.71,71.65,71.65,15343.0
2017-04-06 12:10:00,71.66,71.67,71.63,71.64,3633.0,71.66,71.67,71.63,71.64,3633.0
2017-04-06 12:20:00,71.65,71.67,71.62,71.64,2950.0,71.65,71.67,71.62,71.64,2950.0
2017-04-06 12:30:00,71.65,71.67,71.52,71.52,8335.0,71.65,71.67,71.52,71.52,8335.0
2017-04-06 12:40:00,71.53,71.53,71.48,71.5,4200.0,71.53,71.53,71.48,71.5,4200.0
2017-04-06 12:50:00,71.48,71.5,71.4,71.47,30594.0,71.48,71.5,71.4,71.47,30594.0
2017-04-06 13:00:00,71.47,71.51,71.42,71.48,26781.0,71.47,71.51,71.42,71.48,26781.0
2017-04-06 13:10:00,71.5,71.6,71.42,71.55,31036.0,71.5,71.6,71.42,71.55,31036.0
2017-04-06 13:20:00,71.54,71.59,71.53,71.56,44143.0,71.54,71.59,71.53,71.56,44143.0
2017-04-06 13:30:00,71.56,71.6,71.54,71.58,34587.0,71.56,71.6,71.54,71.58,34587.0
2017-04-06 13:40:00,71.59,71.62,71.55,71.57,27812.0,71.59,71.62,71.55,71.57,27812.0
2017-04-06 13:50:00,71.58,71.58,71.5,71.53,18301.0,71.58,71.58,71.5,71.53,18301.0
2017-04-06 14:00:00,71.53,71.54,71.44,71.47,15021.0,71.53,71.54,71.44,71.47,15021.0
2017-04-06 14:10:00,71.46,71.46,71.37,71.4,50940.0,71.46,71.46,71.37,71.4,50940.0
2017-04-06 14:20:00,71.41,71.45,71.39,71.44,18339.0,71.41,71.45,71.39,71.44,18339.0
2017-04-06 14:30:00,71.44,71.48,71.42,71.43,14661.0,71.44,71.48,71.42,71.43,14661.0
2017-04-06 14:40:00,71.43,71.45,71.28,71.29,22631.0,71.43,71.45,71.28,71.29,22631.0
2017-04-06 14:50:00,71.29,71.34,71.26,71.28,9851.0,71.29,71.34,71.26,71.28,9851.0
2017-04-06 15:00:00,71.3,71.36,71.27,71.31,39715.0,71.3,71.36,71.27,71.31,39715.0
2017-04-06 15:10:00,71.31,71.44,71.3,71.44,48242.0,71.31,71.44,71.3,71.44,48242.0
2017-04-06 15:20:00,71.43,71.46,71.39,71.42,14592.0,71.43,71.46,71.39,71.42,14592.0
2017-04-06 15:30:00,71.4,71.46,71.36,71.44,24015.0,71.4,71.46,71.36,71.44,24015.0
2017-04-06 15:40:00,71.43,71.47,71.41,71.45,31802.0,71.43,71.47,71.41,71.45,31802.0
2017-04-06 15:50:00,71.38,71.44,71.32,71.34,180714.0,71.38,71.44,71.32,71.34,180714.0
2017-04-07 09:30:00,71.25,71.54,71.2,71.48,9533.0,71.25,71.54,71.2,71.48,9533.0
2017-04-07 09:40:00,71.42,71.55,71.38,71.39,12100.0,71.42,71.55,71.38,71.39,12100.0
2017-04-07 09:50:00,71.37,71.39,71.22,71.27,31186.0,71.37,71.39,71.22,71.27,31186.0
2017-04-07 10:00:00,71.28,71.35,71.28,71.28,14845.0,71.28,71.35,71.28,71.28,14845.0
2017-04-07 10:10:00,71.3,71.36,71.25,71.32,7231.0,71.3,71.36,71.25,71.32,7231.0
2017-04-07 10:20:00,71.33,71.42,71.27,71.4,9400.0,71.33,71.42,71.27,71.4,9400.0
2017-04-07 10:30:00,71.41,71.51,71.39,71.47,14340.0,71.41,71.51,71.39,71.47,14340.0
2017-04-07 10:40:00,71.45,71.5,71.37,71.42,18692.0,71.45,71.5,71.37,71.42,18692.0
2017-04-07 10:50:00,71.44,71.44,71.3,71.31,4700.0,71.44,71.44,71.3,71.31,4700.0
2017-04-07 11:00:00,71.34,71.38,71.29,71.32,13500.0,71.34,71.38,71.29,71.32,13500.0
2017-04-07 11:10:00,71.3,71.33,71.26,71.29,12889.0,71.3,71.33,71.26,71.29,12889.0
2017-04-07 11:20:00,71.28,71.34,71.25,71.25,10554.0,71.28,71.34,71.25,71.25,10554.0
2017-04-07 11:30:00,71.26,71.26,71.16,71.18,20068.0,71.26,71.26,71.16,71.18,20068.0
2017-04-07 11:40:00,71.17,71.22,71.13,71.2,6300.0,71.17,71.22,71.13,71.2,6300.0
2017-04-07 11:50:00,71.22,71.35,71.21,71.35,8200.0,71.22,71.35,71.21,71.35,8200.0
2017-04-07 12:00:00,71.35,71.38,71.34,71.38,10082.0,71.35,71.38,71.34,71.38,10082.0
2017-04-07 12:10:00,71.39,71.43,71.36,71.41,8839.0,71.39,71.43,71.36,71.41,8839.0
2017-04-07 12:20:00,71.38,71.44,71.38,71.38,9920.0,71.38,71.44,71.38,71.38,9920.0
2017-04-07 12:30:00,71.37,71.4,71.33,71.37,10574.0,71.37,71.4,71.33,71.37,10574.0
2017-04-07 12:40:00,71.37,71.39,71.35,71.35,6233.0,71.37,71.39,71.35,71.35,6233.0
2017-04-07 12:50:00,71.35,71.39,71.28,71.33,10604.0,71.35,71.39,71.28,71.33,10604.0
2017-04-07 13:00:00,71.36,71.36,71.28,71.32,5006.0,71.36,71.36,71.28,71.32,5006.0
2017-04-07 13:10:00,71.32,71.36,71.31,71.33,10600.0,71.32,71.36,71.31,71.33,10600.0
2017-04-07 13:20:00,71.34,71.42,71.33,71.41,10598.0,71.34,71.42,71.33,71.41,10598.0
2017-04-07 13:30:00,71.42,71.45,71.35,71.36,11461.0,71.42,71.45,71.35,71.36,11461.0
2017-04-07 13:40:00,71.36,71.39,71.33,71.36,14343.0,71.36,71.39,71.33,71.36,14343.0
2017-04-07 13:50:00,71.37,71.44,71.35,71.43,14662.0,71.37,71.44,71.35,71.43,14662.0
2017-04-07 14:00:00,71.43,71.53,71.43,71.5,3672.0,71.43,71.53,71.43,71.5,3672.0
2017-04-07 14:10:00,71.51,71.52,71.48,71.48,9854.0,71.51,71.52,71.48,71.48,9854.0
2017-04-07 14:20:00,71.48,71.5,71.47,71.48,5297.0,71.48,71.5,71.47,71.48,5297.0
2017-04-07 14:30:00,71.48,71.51,71.47,71.49,6396.0,71.48,71.51,71.47,71.49,6396.0
2017-04-07 14:40:00,71.47,71.52,71.44,71.52,7251.0,71.47,71.52,71.44,71.52,7251.0
2017-04-07 14:50:00,71.5,71.51,71.46,71.46,7336.0,71.5,71.51,71.46,71.46,7336.0
2017-04-07 15:00:00,71.47,71.49,71.46,71.48,8917.0,71.47,71.49,71.46,71.48,8917.0
2017-04-07 15:10:00,71.48,71.51,71.48,71.51,10670.0,71.48,71.51,71.48,71.51,10670.0
2017-04-07 15:20:00,71.5,71.54,71.47,71.49,11416.0,71.5,71.54,71.47,71.49,11416.0
2017-04-07 15:30:00,71.49,71.49,71.44,71.49,12221.0,71.49,71.49,71.44,71.49,12221.0
2017-04-07 15:40:00,71.49,71.51,71.46,71.47,19769.0,71.49,71.51,71.46,71.47,19769.0
2017-04-07 15:50:00,71.48,71.5,71.44,71.46,71739.0,71.48,71.5,71.44,71.46,71739.0
2017-04-10 09:30:00,71.38,71.61,71.35,71.61,8338.0,71.38,71.61,71.35,71.61,8338.0
2017-04-10 09:40:00,71.66,71.77,71.51,71.52,7043.0,71.66,71.77,71.51,71.52,7043.0
2017-04-10 09:50:00,71.49,71.58,71.48,71.58,3650.0,71.49,71.58,71.48,71.58,3650.0
2017-04-10 10:00:00,71.57,71.61,71.49,71.6,5460.0,71.57,71.61,71.49,71.6,5460.0
2017-04-10 10:10:00,71.6,71.62,71.51,71.59,6253.0,71.6,71.62,71.51,71.59,6253.0
2017-04-10 10:20:00,71.61,71.7,71.59,71.6,11642.0,71.61,71.7,71.59,71.6,11642.0
2017-04-10 10:30:00,71.65,71.74,71.64,71.66,5600.0,71.65,71.74,71.64,71.66,5600.0
2017-04-10 10:40:00,71.62,71.68,71.61,71.61,4981.0,71.62,71.68,71.61,71.61,4981.0
2017-04-10 10:50:00,71.59,71.6,71.52,71.53,3335.0,71.59,71.6,71.52,71.53,3335.0
2017-04-10 11:00:00,71.54,71.57,71.51,71.53,7711.0,71.54,71.57,71.51,71.53,7711.0
2017-04-10 11:10:00,71.53,71.58,71.51,71.55,18393.0,71.53,71.58,71.51,71.55,18393.0
2017-04-10 11:20:00,71.55,71.56,71.46,71.47,7875.0,71.55,71.56,71.46,71.47,7875.0
2017-04-10 11:30:00,71.5,71.5,71.31,71.31,5700.0,71.5,71.5,71.31,71.31,5700.0
2017-04-10 11:40:00,71.32,71.36,71.22,71.36,8733.0,71.32,71.36,71.22,71.36,8733.0
2017-04-10 11:50:00,71.36,71.42,71.34,71.36,15400.0,71.36,71.42,71.34,71.36,15400.0
2017-04-10 12:00:00,71.39,71.4,71.36,71.38,3100.0,71.39,71.4,71.36,71.38,3100.0
2017-04-10 12:10:00,71.4,71.4,71.24,71.29,3748.0,71.4,71.4,71.24,71.29,3748.0
2017-04-10 12:20:00,71.29,71.32,71.27,71.29,5233.0,71.29,71.32,71.27,71.29,5233.0
2017-04-10 12:30:00,71.31,71.37,71.29,71.34,2993.0,71.31,71.37,71.29,71.34,2993.0
2017-04-10 12:40:00,71.34,71.38,71.3,71.38,7660.0,71.34,71.38,71.3,71.38,7660.0
2017-04-10 12:50:00,71.36,71.51,71.36,71.42,4800.0,71.36,71.51,71.36,71.42,4800.0
2017-04-10 13:00:00,71.42,71.44,71.37,71.43,5226.0,71.42,71.44,71.37,71.43,5226.0
2017-04-10 13:10:00,71.42,71.47,71.34,71.34,11803.0,71.42,71.47,71.34,71.34,11803.0
2017-04-10 13:20:00,71.35,71.44,71.34,71.37,5900.0,71.35,71.44,71.34,71.37,5900.0
2017-04-10 13:30:00,71.39,71.45,71.36,71.45,9375.0,71.39,71.45,71.36,71.45,9375.0
2017-04-10 13:40:00,71.43,71.44,71.37,71.4,4204.0,71.43,71.44,71.37,71.4,4204.0
2017-04-10 13:50:00,71.37,71.4,71.36,71.38,6200.0,71.37,71.4,71.36,71.38,6200.0
2017-04-10 14:00:00,71.4,71.4,71.29,71.32,5500.0,71.4,71.4,71.29,71.32,5500.0
2017-04-10 14:10:00,71.33,71.4,71.32,71.34,11654.0,71.33,71.4,71.32,71.34,11654.0
2017-04-10 14:20:00,71.36,71.37,71.25,71.27,12310.0,71.36,71.37,71.25,71.27,12310.0
2017-04-10 14:30:00,71.26,71.33,71.26,71.3,9836.0,71.26,71.33,71.26,71.3,9836.0
2017-04-10 14:40:00,71.3,71.38,71.3,71.35,10517.0,71.3,71.38,71.3,71.35,10517.0
2017-04-10 14:50:00,71.34,71.35,71.28,71.3,10588.0,71.34,71.35,71.28,71.3,10588.0
2017-04-10 15:00:00,71.31,71.35,71.29,71.33,29258.0,71.31,71.35,71.29,71.33,29258.0
2017-04-10 15:10:00,71.34,71.35,71.28,71.3,23253.0,71.34,71.35,71.28,71.3,23253.0
2017-04-10 15:20:00,71.3,71.3,71.21,71.23,17938.0,71.3,71.3,71.21,71.23,17938.0
2017-04-10 15:30:00,71.23,71.32,71.2,71.3,23805.0,71.23,71.32,71.2,71.3,23805.0
2017-04-10 15:40:00,71.3,71.32,71.26,71.28,32451.0,71.3,71.32,71.26,71.28,32451.0
2017-04-10 15:50:00,71.29,71.38,71.28,71.34,224365.0,71.29,71.38,71.28,71.34,224365.0
2017-04-11 09:30:00,71.25,71.44,71.17,71.27,9918.0,71.25,71.44,71.17,71.27,9918.0
2017-04-11 09:40:00,71.24,71.29,71.09,71.18,8973.0,71.24,71.29,71.09,71.18,8973.0
2017-04-11 09:50:00,71.14,71.22,71.09,71.18,8401.0,71.14,71.22,71.09,71.18,8401.0
2017-04-11 10:00:00,71.23,71.39,71.18,71.33,20121.0,71.23,71.39,71.18,71.33,20121.0
2017-04-11 10:10:00,71.34,71.38,71.23,71.23,10752.0,71.34,71.38,71.23,71.23,10752.0
2017-04-11 10:20:00,71.23,71.24,71.11,71.23,12950.0,71.23,71.24,71.11,71.23,12950.0
2017-04-11 10:30:00,71.24,71.24,71.1,71.16,8800.0,71.24,71.24,71.1,71.16,8800.0
2017-04-11 10:40:00,71.12,71.15,70.97,71.1,12857.0,71.12,71.15,70.97,71.1,12857.0
2017-04-11 10:50:00,71.08,71.15,71.03,71.12,13427.0,71.08,71.15,71.03,71.12,13427.0
2017-04-11 11:00:00,71.12,71.16,71.08,71.11,15719.0,71.12,71.16,71.08,71.11,15719.0
2017-04-11 11:10:00,71.11,71.16,71.03,71.06,8600.0,71.11,71.16,71.03,71.06,8600.0
2017-04-11 11:20:00,71.05,71.15,71.03,71.03,5237.0,71.05,71.15,71.03,71.03,5237.0
2017-04-11 11:30:00,71.05,71.19,71.05,71.14,12954.0,71.05,71.19,71.05,71.14,12954.0
2017-04-11 11:40:00,71.11,71.15,71.06,71.11,6557.0,71.11,71.15,71.06,71.11,6557.0
2017-04-11 11:50:00,71.13,71.14,71.06,71.08,8673.0,71.13,71.14,71.06,71.08,8673.0
2017-04-11 12:00:00,71.09,71.14,71.05,71.09,8371.0,71.09,71.14,71.05,71.09,8371.0
2017-04-11 12:10:00,71.11,71.17,71.1,71.17,14794.0,71.11,71.17,71.1,71.17,14794.0
2017-04-11 12:20:00,71.2,71.28,71.2,71.23,15427.0,71.2,71.28,71.2,71.23,15427.0
2017-04-11 12:30:00,71.26,71.26,71.15,71.2,21792.0,71.26,71.26,71.15,71.2,21792.0
2017-04-11 12:40:00,71.18,71.24,71.15,71.16,7365.0,71.18,71.24,71.15,71.16,7365.0
2017-04-11 12:50:00,71.17,71.24,71.16,71.23,14192.0,71.17,71.24,71.16,71.23,14192.0
2017-04-11 13:00:00,71.23,71.29,71.18,71.25,36472.0,71.23,71.29,71.18,71.25,36472.0
2017-04-11 13:10:00,71.25,71.27,71.22,71.25,6616.0,71.25,71.27,71.22,71.25,6616.0
2017-04-11 13:20:00,71.25,71.28,71.23,71.24,11631.0,71.25,71.28,71.23,71.24,11631.0
2017-04-11 13:30:00,71.24,71.24,71.18,71.22,11078.0,71.24,71.24,71.18,71.22,11078.0
2017-04-11 13:40:00,71.24,71.24,71.16,71.18,8490.0,71.24,71.24,71.16,71.18,8490.0
2017-04-11 13:50:00,71.19,71.24,71.18,71.23,9321.0,71.19,71.24,71.18,71.23,9321.0
2017-04-11 14:00:00,71.24,71.27,71.19,71.22,32115.0,71.24,71.27,71.19,71.22,32115.0
2017-04-11 14:10:00,71.23,71.25,71.15,71.19,8326.0,71.23,71.25,71.15,71.19,8326.0
2017-04-11 14:20:00,71.19,71.21,71.17,71.21,12035.0,71.19,71.21,71.17,71.21,12035.0
2017-04-11 14:30:00,71.2,71.24,71.16,71.23,20620.0,71.2,71.24,71.16,71.23,20620.0
2017-04-11 14:40:00,71.23,71.24,71.17,71.2,12923.0,71.23,71.24,71.17,71.2,12923.0
2017-04-11 14:50:00,71.2,71.24,71.18,71.22,38638.0,71.2,71.24,71.18,71.22,38638.0
2017-04-11 15:00:00,71.21,71.22,71.15,71.21,15749.0,71.21,71.22,71.15,71.21,15749.0
2017-04-11 15:10:00,71.21,71.23,71.12,71.17,14250.0,71.21,71.23,71.12,71.17,14250.0
2017-04-11 15:20:00,71.17,71.22,71.15,71.2,17061.0,71.17,71.22,71.15,71.2,17061.0
2017-04-11 15:30:00,71.19,71.24,71.19,71.24,64536.0,71.19,71.24,71.19,71.24,64536.0
2017-04-11 15:40:00,71.25,71.27,71.18,71.2,60166.0,71.25,71.27,71.18,71.2,60166.0
2017-04-11 15:50:00,71.21,71.44,71.2,71.44,170017.0,71.21,71.44,71.2,71.44,170017.0
2017-04-12 09:30:00,71.83,71.9,71.33,71.54,21018.0,71.83,71.9,71.33,71.54,21018.0
2017-04-12 09:40:00,71.56,71.59,71.47,71.49,4000.0,71.56,71.59,71.47,71.49,4000.0
2017-04-12 09:50:00,71.52,71.61,71.46,71.49,3900.0,71.52,71.61,71.46,71.49,3900.0
2017-04-12 10:00:00,71.53,71.58,71.41,71.44,10349.0,71.53,71.58,71.41,71.44,10349.0
2017-04-12 10:10:00,71.42,71.48,71.33,71.46,8929.0,71.42,71.48,71.33,71.46,8929.0
2017-04-12 10:20:00,71.46,71.46,71.25,71.26,9401.0,71.46,71.46,71.25,71.26,9401.0
2017-04-12 10:30:00,71.29,71.3,71.17,71.17,23964.0,71.29,71.3,71.17,71.17,23964.0
2017-04-12 10:40:00,71.17,71.17,70.97,71.01,7600.0,71.17,71.17,70.97,71.01,7600.0
2017-04-12 10:50:00,70.98,71.01,70.93,70.93,7000.0,70.98,71.01,70.93,70.93,7000.0
2017-04-12 11:00:00,70.94,71.04,70.91,71.02,8504.0,70.94,71.04,70.91,71.02,8504.0
2017-04-12 11:10:00,71.04,71.09,71.01,71.04,11719.0,71.04,71.09,71.01,71.04,11719.0
2017-04-12 11:20:00,71.05,71.08,70.99,70.99,10098.0,71.05,71.08,70.99,70.99,10098.0
2017-04-12 11:30:00,70.99,71.01,70.87,70.87,3500.0,70.99,71.01,70.87,70.87,3500.0
2017-04-12 11:40:00,70.89,70.95,70.89,70.9,4868.0,70.89,70.95,70.89,70.9,4868.0
2017-04-12 11:50:00,70.91,70.97,70.87,70.9,6462.0,70.91,70.97,70.87,70.9,6462.0
2017-04-12 12:00:00,70.94,70.95,70.89,70.92,5850.0,70.94,70.95,70.89,70.92,5850.0
2017-04-12 12:10:00,70.96,70.97,70.89,70.91,15575.0,70.96,70.97,70.89,70.91,15575.0
2017-04-12 12:20:00,70.9,70.93,70.89,70.91,7972.0,70.9,70.93,70.89,70.91,7972.0
2017-04-12 12:30:00,70.9,70.93,70.89,70.9,11067.0,70.9,70.93,70.89,70.9,11067.0
2017-04-12 12:40:00,70.9,70.94,70.87,70.9,10141.0,70.9,70.94,70.87,70.9,10141.0
2017-04-12 12:50:00,70.9,70.94,70.86,70.9,9281.0,70.9,70.94,70.86,70.9,9281.0
2017-04-12 13:00:00,70.91,70.94,70.9,70.93,12670.0,70.91,70.94,70.9,70.93,12670.0
2017-04-12 13:10:00,70.93,71.07,70.9,71.07,17178.0,70.93,71.07,70.9,71.07,17178.0
2017-04-12 13:20:00,71.06,71.07,70.94,70.95,5700.0,71.06,71.07,70.94,70.95,5700.0
2017-04-12 13:30:00,70.98,71.02,70.92,70.96,8900.0,70.98,71.02,70.92,70.96,8900.0
2017-04-12 13:40:00,70.96,71.01,70.95,71.0,12500.0,70.96,71.01,70.95,71.0,12500.0
2017-04-12 13:50:00,70.98,71.08,70.96,71.03,7688.0,70.98,71.08,70.96,71.03,7688.0
2017-04-12 14:00:00,71.05,71.08,70.99,71.04,14100.0,71.05,71.08,70.99,71.04,14100.0
2017-04-12 14:10:00,71.0,71.06,71.0,71.03,22500.0,71.0,71.06,71.0,71.03,22500.0
2017-04-12 14:20:00,71.03,71.08,71.02,71.08,3509.0,71.03,71.08,71.02,71.08,3509.0
2017-04-12 14:30:00,71.05,71.11,71.03,71.03,11380.0,71.05,71.11,71.03,71.03,11380.0
2017-04-12 14:40:00,71.01,71.03,70.96,70.96,4701.0,71.01,71.03,70.96,70.96,4701.0
2017-04-12 14:50:00,70.96,71.07,70.96,71.04,4516.0,70.96,71.07,70.96,71.04,4516.0
2017-04-12 15:00:00,71.06,71.08,71.03,71.06,6000.0,71.06,71.08,71.03,71.06,6000.0
2017-04-12 15:10:00,71.07,71.11,71.01,71.02,8698.0,71.07,71.11,71.01,71.02,8698.0
2017-04-12 15:20:00,71.0,71.12,71.0,71.08,15331.0,71.0,71.12,71.0,71.08,15331.0
2017-04-12 15:30:00,71.09,71.13,71.07,71.09,13253.0,71.09,71.13,71.07,71.09,13253.0
2017-04-12 15:40:00,71.09,71.11,70.96,70.96,17768.0,71.09,71.11,70.96,70.96,17768.0
2017-04-12 15:50:00,70.98,71.03,70.96,70.97,62613.0,70.98,71.03,70.96,70.97,62613.0
2017-04-13 09:30:00,70.93,71.01,70.62,71.01,9702.0,70.93,71.01,70.62,71.01,9702.0
2017-04-13 09:40:00,70.94,71.05,70.91,71.04,3231.0,70.94,71.05,70.91,71.04,3231.0
2017-04-13 09:50:00,71.03,71.2,71.0,71.1,2903.0,71.03,71.2,71.0,71.1,2903.0
2017-04-13 10:00:00,71.11,71.23,71.02,71.04,4200.0,71.11,71.23,71.02,71.04,4200.0
2017-04-13 10:10:00,71.05,71.14,71.05,71.06,3200.0,71.05,71.14,71.05,71.06,3200.0
2017-04-13 10:20:00,71.05,71.14,70.95,70.95,6183.0,71.05,71.14,70.95,70.95,6183.0
2017-04-13 10:30:00,70.98,71.18,70.97,71.18,15072.0,70.98,71.18,70.97,71.18,15072.0
2017-04-13 10:40:00,71.18,71.35,71.13,71.3,18903.0,71.18,71.35,71.13,71.3,18903.0
2017-04-13 10:50:00,71.28,71.45,71.28,71.39,16728.0,71.28,71.45,71.28,71.39,16728.0
2017-04-13 11:00:00,71.39,71.45,71.36,71.37,7600.0,71.39,71.45,71.36,71.37,7600.0
2017-04-13 11:10:00,71.39,71.43,71.32,71.35,8075.0,71.39,71.43,71.32,71.35,8075.0
2017-04-13 11:20:00,71.33,71.44,71.33,71.38,13034.0,71.33,71.44,71.33,71.38,13034.0
2017-04-13 11:30:00,71.38,71.38,71.32,71.37,9020.0,71.38,71.38,71.32,71.37,9020.0
2017-04-13 11:40:00,71.37,71.39,71.31,71.31,6002.0,71.37,71.39,71.31,71.31,6002.0
2017-04-13 11:50:00,71.32,71.4,71.32,71.35,4414.0,71.32,71.4,71.32,71.35,4414.0
2017-04-13 12:00:00,71.33,71.33,71.18,71.19,9975.0,71.33,71.33,71.18,71.19,9975.0
2017-04-13 12:10:00,71.21,71.31,71.2,71.25,10403.0,71.21,71.31,71.2,71.25,10403.0
2017-04-13 12:20:00,71.27,71.29,71.24,71.28,4939.0,71.27,71.29,71.24,71.28,4939.0
2017-04-13 12:30:00,71.28,71.29,71.25,71.26,9198.0,71.28,71.29,71.25,71.26,9198.0
2017-04-13 12:40:00,71.27,71.27,71.16,71.16,13882.0,71.27,71.27,71.16,71.16,13882.0
2017-04-13 12:50:00,71.16,71.2,71.12,71.17,24040.0,71.16,71.2,71.12,71.17,24040.0
2017-04-13 13:00:00,71.15,71.18,71.09,71.12,10848.0,71.15,71.18,71.09,71.12,10848.0
2017-04-13 13:10:00,71.1,71.11,71.05,71.09,9242.0,71.1,71.11,71.05,71.09,9242.0
2017-04-13 13:20:00,71.08,71.11,70.98,71.11,39718.0,71.08,71.11,70.98,71.11,39718.0
2017-04-13 13:30:00,71.1,71.12,71.03,71.1,27935.0,71.1,71.12,71.03,71.1,27935.0
2017-04-13 13:40:00,71.09,71.11,70.97,70.98,13521.0,71.09,71.11,70.97,70.98,13521.0
2017-04-13 13:50:00,70.98,71.04,70.97,71.04,5356.0,70.98,71.04,70.97,71.04,5356.0
2017-04-13 14:00:00,71.04,71.15,70.99,71.06,87181.0,71.04,71.15,70.99,71.06,87181.0
2017-04-13 14:10:00,71.05,71.15,71.03,71.1,68590.0,71.05,71.15,71.03,71.1,68590.0
2017-04-13 14:20:00,71.1,71.12,71.05,71.1,11752.0,71.1,71.12,71.05,71.1,11752.0
2017-04-13 14:30:00,71.1,71.12,71.05,71.06,15869.0,71.1,71.12,71.05,71.06,15869.0
2017-04-13 14:40:00,71.07,71.09,71.03,71.07,11506.0,71.07,71.09,71.03,71.07,11506.0
2017-04-13 14:50:00,71.07,71.1,71.06,71.07,14654.0,71.07,71.1,71.06,71.07,14654.0
2017-04-13 15:00:00,71.07,71.08,71.02,71.06,30379.0,71.07,71.08,71.02,71.06,30379.0
2017-04-13 15:10:00,71.05,71.05,70.92,71.0,15126.0,71.05,71.05,70.92,71.0,15126.0
2017-04-13 15:20:00,71.01,71.04,70.99,71.0,11774.0,71.01,71.04,70.99,71.0,11774.0
2017-04-13 15:30:00,71.0,71.02,70.9,70.93,21700.0,71.0,71.02,70.9,70.93,21700.0
2017-04-13 15:40:00,70.92,71.0,70.88,70.93,52313.0,70.92,71.0,70.88,70.93,52313.0
2017-04-13 15:50:00,70.92,71.0,70.85,70.93,142134.0,70.92,71.0,70.85,70.93,142134.0
2017-04-17 09:30:00,71.11,71.27,71.08,71.17,10414.0,71.11,71.27,71.08,71.17,10414.0
2017-04-17 09:40:00,71.17,71.22,71.02,71.18,18095.0,71.17,71.22,71.02,71.18,18095.0
2017-04-17 09:50:00,71.22,71.31,71.13,71.15,22863.0,71.22,71.31,71.13,71.15,22863.0
2017-04-17 10:00:00,71.16,71.19,71.09,71.15,4328.0,71.16,71.19,71.09,71.15,4328.0
2017-04-17 10:10:00,71.17,71.31,71.14,71.28,9610.0,71.17,71.31,71.14,71.28,9610.0
2017-04-17 10:20:00,71.29,71.31,71.19,71.2,6217.0,71.29,71.31,71.19,71.2,6217.0
2017-04-17 10:30:00,71.22,71.28,71.16,71.21,5384.0,71.22,71.28,71.16,71.21,5384.0
2017-04-17 10:40:00,71.22,71.28,71.21,71.26,5002.0,71.22,71.28,71.21,71.26,5002.0
2017-04-17 10:50:00,71.26,71.34,71.24,71.33,5238.0,71.26,71.34,71.24,71.33,5238.0
2017-04-17 11:00:00,71.34,71.38,71.23,71.23,15872.0,71.34,71.38,71.23,71.23,15872.0
2017-04-17 11:10:00,71.22,71.31,71.22,71.31,28199.0,71.22,71.31,71.22,71.31,28199.0
2017-04-17 11:20:00,71.3,71.31,71.25,71.26,11776.0,71.3,71.31,71.25,71.26,11776.0
2017-04-17 11:30:00,71.26,71.27,71.19,71.25,3525.0,71.26,71.27,71.19,71.25,3525.0
2017-04-17 11:40:00,71.26,71.27,71.19,71.19,3600.0,71.26,71.27,71.19,71.19,3600.0
2017-04-17 11:50:00,71.17,71.19,71.09,71.1,4600.0,71.17,71.19,71.09,71.1,4600.0
2017-04-17 12:00:00,71.07,71.15,71.07,71.13,41977.0,71.07,71.15,71.07,71.13,41977.0
2017-04-17 12:10:00,71.13,71.23,71.1,71.11,25695.0,71.13,71.23,71.1,71.11,25695.0
2017-04-17 12:20:00,71.11,71.19,71.1,71.13,17057.0,71.11,71.19,71.1,71.13,17057.0
2017-04-17 12:30:00,71.12,71.13,71.04,71.04,5693.0,71.12,71.13,71.04,71.04,5693.0
2017-04-17 12:40:00,71.06,71.09,71.05,71.06,5619.0,71.06,71.09,71.05,71.06,5619.0
2017-04-17 12:50:00,71.04,71.09,70.99,71.04,15575.0,71.04,71.09,70.99,71.04,15575.0
2017-04-17 13:00:00,71.04,71.11,71.02,71.07,24857.0,71.04,71.11,71.02,71.07,24857.0
2017-04-17 13:10:00,71.08,71.11,71.03,71.09,17148.0,71.08,71.11,71.03,71.09,17148.0
2017-04-17 13:20:00,71.09,71.1,71.07,71.09,5606.0,71.09,71.1,71.07,71.09,5606.0
2017-04-17 13:30:00,71.1,71.1,71.05,71.08,15305.0,71.1,71.1,71.05,71.08,15305.0
2017-04-17 13:40:00,71.09,71.1,71.0,71.05,30570.0,71.09,71.1,71.0,71.05,30570.0
2017-04-17 13:50:00,71.07,71.08,71.05,71.06,13266.0,71.07,71.08,71.05,71.06,13266.0
2017-04-17 14:00:00,71.07,71.1,71.0,71.08,58276.0,71.07,71.1,71.0,71.08,58276.0
2017-04-17 14:10:00,71.08,71.09,71.02,71.02,11854.0,71.08,71.09,71.02,71.02,11854.0
2017-04-17 14:20:00,71.02,71.06,71.0,71.03,15870.0,71.02,71.06,71.0,71.03,15870.0
2017-04-17 14:30:00,71.04,71.06,71.02,71.05,18835.0,71.04,71.06,71.02,71.05,18835.0
2017-04-17 14:40:00,71.05,71.07,71.04,71.04,10323.0,71.05,71.07,71.04,71.04,10323.0
2017-04-17 14:50:00,71.05,71.06,70.98,71.01,34200.0,71.05,71.06,70.98,71.01,34200.0
2017-04-17 15:00:00,71.02,71.06,71.02,71.06,13295.0,71.02,71.06,71.02,71.06,13295.0
2017-04-17 15:10:00,71.06,71.1,71.0,71.03,88118.0,71.06,71.1,71.0,71.03,88118.0
2017-04-17 15:20:00,71.04,71.1,71.01,71.09,103655.0,71.04,71.1,71.01,71.09,103655.0
2017-04-17 15:30:00,71.08,71.11,71.01,71.07,59259.0,71.08,71.11,71.01,71.07,59259.0
2017-04-17 15:40:00,71.07,71.09,71.03,71.03,71895.0,71.07,71.09,71.03,71.03,71895.0
2017-04-17 15:50:00,71.04,71.13,71.04,71.13,176681.0,71.04,71.13,71.04,71.13,176681.0
2017-04-18 09:30:00,70.9,71.1,70.85,71.04,10833.0,70.9,71.1,70.85,71.04,10833.0
2017-04-18 09:40:00,71.07,71.14,71.0,71.13,18606.0,71.07,71.14,71.0,71.13,18606.0
2017-04-18 09:50:00,71.15,71.23,71.09,71.2,22711.0,71.15,71.23,71.09,71.2,22711.0
2017-04-18 10:00:00,71.23,71.23,71.17,71.21,8061.0,71.23,71.23,71.17,71.21,8061.0
2017-04-18 10:10:00,71.22,71.22,71.12,71.15,84065.0,71.22,71.22,71.12,71.15,84065.0
2017-04-18 10:20:00,71.1,71.2,71.09,71.18,12670.0,71.1,71.2,71.09,71.18,12670.0
2017-04-18 10:30:00,71.17,71.55,71.16,71.55,48997.0,71.17,71.55,71.16,71.55,48997.0
2017-04-18 10:40:00,71.55,71.55,71.38,71.38,19173.0,71.55,71.55,71.38,71.38,19173.0
2017-04-18 10:50:00,71.37,71.49,71.36,71.49,11642.0,71.37,71.49,71.36,71.49,11642.0
2017-04-18 11:00:00,71.48,71.55,71.48,71.54,29364.0,71.48,71.55,71.48,71.54,29364.0
2017-04-18 11:10:00,71.56,71.66,71.53,71.64,40777.0,71.56,71.66,71.53,71.64,40777.0
2017-04-18 11:20:00,71.66,71.83,71.66,71.79,37588.0,71.66,71.83,71.66,71.79,37588.0
2017-04-18 11:30:00,71.8,71.81,71.65,71.73,14933.0,71.8,71.81,71.65,71.73,14933.0
2017-04-18 11:40:00,71.75,71.84,71.74,71.78,24074.0,71.75,71.84,71.74,71.78,24074.0
2017-04-18 11:50:00,71.79,71.79,71.65,71.65,25819.0,71.79,71.79,71.65,71.65,25819.0
2017-04-18 12:00:00,71.64,71.69,71.56,71.68,7213.0,71.64,71.69,71.56,71.68,7213.0
2017-04-18 12:10:00,71.67,71.7,71.64,71.67,4600.0,71.67,71.7,71.64,71.67,4600.0
2017-04-18 12:20:00,71.67,71.72,71.67,71.71,5021.0,71.67,71.72,71.67,71.71,5021.0
2017-04-18 12:30:00,71.72,71.73,71.68,71.68,6847.0,71.72,71.73,71.68,71.68,6847.0
2017-04-18 12:40:00,71.69,71.74,71.69,71.71,6907.0,71.69,71.74,71.69,71.71,6907.0
2017-04-18 12:50:00,71.72,71.76,71.71,71.72,12583.0,71.72,71.76,71.71,71.72,12583.0
2017-04-18 13:00:00,71.69,71.75,71.68,71.75,9215.0,71.69,71.75,71.68,71.75,9215.0
2017-04-18 13:10:00,71.75,71.81,71.73,71.79,10477.0,71.75,71.81,71.73,71.79,10477.0
2017-04-18 13:20:00,71.79,71.79,71.7,71.72,18090.0,71.79,71.79,71.7,71.72,18090.0
2017-04-18 13:30:00,71.72,71.78,71.69,71.74,29858.0,71.72,71.78,71.69,71.74,29858.0
2017-04-18 13:40:00,71.71,71.74,71.69,71.73,36540.0,71.71,71.74,71.69,71.73,36540.0
2017-04-18 13:50:00,71.73,71.73,71.65,71.67,5281.0,71.73,71.73,71.65,71.67,5281.0
2017-04-18 14:00:00,71.69,71.7,71.65,71.65,4469.0,71.69,71.7,71.65,71.65,4469.0
2017-04-18 14:10:00,71.65,71.71,71.64,71.66,5003.0,71.65,71.71,71.64,71.66,5003.0
2017-04-18 14:20:00,71.66,71.7,71.63,71.68,15650.0,71.66,71.7,71.63,71.68,15650.0
2017-04-18 14:30:00,71.67,71.71,71.67,71.68,10283.0,71.67,71.71,71.67,71.68,10283.0
2017-04-18 14:40:00,71.68,71.68,71.56,71.58,5357.0,71.68,71.68,71.56,71.58,5357.0
2017-04-18 14:50:00,71.58,71.65,71.58,71.65,8029.0,71.58,71.65,71.58,71.65,8029.0
2017-04-18 15:00:00,71.67,71.71,71.62,71.71,11384.0,71.67,71.71,71.62,71.71,11384.0
2017-04-18 15:10:00,71.71,71.77,71.67,71.76,17155.0,71.71,71.77,71.67,71.76,17155.0
2017-04-18 15:20:00,71.77,71.78,71.69,71.7,39815.0,71.77,71.78,71.69,71.7,39815.0
2017-04-18 15:30:00,71.71,71.74,71.69,71.72,34671.0,71.71,71.74,71.69,71.72,34671.0
2017-04-18 15:40:00,71.72,71.74,71.66,71.72,60152.0,71.72,71.74,71.66,71.72,60152.0
2017-04-18 15:50:00,71.72,71.81,71.7,71.76,144894.0,71.72,71.81,71.7,71.76,144894.0
2017-04-19 09:30:00,71.87,72.3,71.77,72.26,85419.0,71.87,72.3,71.77,72.26,85419.0
2017-04-19 09:40:00,72.29,72.35,72.15,72.26,24121.0,72.29,72.35,72.15,72.26,24121.0
2017-04-19 09:50:00,72.27,72.45,72.27,72.36,20091.0,72.27,72.45,72.27,72.36,20091.0
2017-04-19 10:00:00,72.35,72.37,72.19,72.23,11562.0,72.35,72.37,72.19,72.23,11562.0
2017-04-19 10:10:00,72.21,72.22,72.12,72.15,11578.0,72.21,72.22,72.12,72.15,11578.0
2017-04-19 10:20:00,72.13,72.16,72.06,72.15,8823.0,72.13,72.16,72.06,72.15,8823.0
2017-04-19 10:30:00,72.15,72.22,72.11,72.13,6000.0,72.15,72.22,72.11,72.13,6000.0
2017-04-19 10:40:00,72.12,72.12,72.05,72.05,6500.0,72.12,72.12,72.05,72.05,6500.0
2017-04-19 10:50:00,72.04,72.09,72.02,72.06,13094.0,72.04,72.09,72.02,72.06,13094.0
2017-04-19 11:00:00,72.07,72.14,72.06,72.13,9541.0,72.07,72.14,72.06,72.13,9541.0
2017-04-19 11:10:00,72.12,72.22,72.11,72.19,28428.0,72.12,72.22,72.11,72.19,28428.0
2017-04-19 11:20:00,72.18,72.21,72.14,72.21,27059.0,72.18,72.21,72.14,72.21,27059.0
2017-04-19 11:30:00,72.22,72.23,72.16,72.17,23385.0,72.22,72.23,72.16,72.17,23385.0
2017-04-19 11:40:00,72.17,72.22,72.14,72.2,21000.0,72.17,72.22,72.14,72.2,21000.0
2017-04-19 11:50:00,72.2,72.22,72.18,72.2,9649.0,72.2,72.22,72.18,72.2,9649.0
2017-04-19 12:00:00,72.2,72.22,72.09,72.15,20052.0,72.2,72.22,72.09,72.15,20052.0
2017-04-19 12:10:00,72.14,72.16,72.09,72.11,9438.0,72.14,72.16,72.09,72.11,9438.0
2017-04-19 12:20:00,72.11,72.22,72.07,72.2,27040.0,72.11,72.22,72.07,72.2,27040.0
2017-04-19 12:30:00,72.21,72.29,72.21,72.26,7743.0,72.21,72.29,72.21,72.26,7743.0
2017-04-19 12:40:00,72.27,72.3,72.25,72.29,5501.0,72.27,72.3,72.25,72.29,5501.0
2017-04-19 12:50:00,72.26,72.27,72.21,72.25,6948.0,72.26,72.27,72.21,72.25,6948.0
2017-04-19 13:00:00,72.25,72.25,72.17,72.2,16658.0,72.25,72.25,72.17,72.2,16658.0
2017-04-19 13:10:00,72.17,72.2,72.11,72.19,6600.0,72.17,72.2,72.11,72.19,6600.0
2017-04-19 13:20:00,72.19,72.24,72.18,72.22,10744.0,72.19,72.24,72.18,72.22,10744.0
2017-04-19 13:30:00,72.2,72.21,72.17,72.19,4800.0,72.2,72.21,72.17,72.19,4800.0
2017-04-19 13:40:00,72.19,72.22,72.16,72.2,7700.0,72.19,72.22,72.16,72.2,7700.0
2017-04-19 13:50:00,72.19,72.24,72.17,72.21,12357.0,72.19,72.24,72.17,72.21,12357.0
2017-04-19 14:00:00,72.2,72.26,72.18,72.19,11370.0,72.2,72.26,72.18,72.19,11370.0
2017-04-19 14:10:00,72.19,72.23,72.12,72.18,7421.0,72.19,72.23,72.12,72.18,7421.0
2017-04-19 14:20:00,72.19,72.21,72.13,72.21,4125.0,72.19,72.21,72.13,72.21,4125.0
2017-04-19 14:30:00,72.2,72.25,72.18,72.23,10696.0,72.2,72.25,72.18,72.23,10696.0
2017-04-19 14:40:00,72.23,72.23,72.2,72.22,9698.0,72.23,72.23,72.2,72.22,9698.0
2017-04-19 14:50:00,72.21,72.22,72.13,72.17,12972.0,72.21,72.22,72.13,72.17,12972.0
2017-04-19 15:00:00,72.17,72.21,72.14,72.21,11024.0,72.17,72.21,72.14,72.21,11024.0
2017-04-19 15:10:00,72.22,72.25,72.2,72.24,14404.0,72.22,72.25,72.2,72.24,14404.0
2017-04-19 15:20:00,72.24,72.25,72.1,72.1,15991.0,72.24,72.25,72.1,72.1,15991.0
2017-04-19 15:30:00,72.09,72.18,72.07,72.13,19803.0,72.09,72.18,72.07,72.13,19803.0
2017-04-19 15:40:00,72.12,72.13,72.06,72.13,29392.0,72.12,72.13,72.06,72.13,29392.0
2017-04-19 15:50:00,72.14,72.26,72.13,72.21,112490.0,72.14,72.26,72.13,72.21,112490.0
2017-04-20 09:30:00,72.44,72.55,72.22,72.34,18775.0,72.44,72.55,72.22,72.34,18775.0
2017-04-20 09:40:00,72.31,72.43,72.24,72.27,6329.0,72.31,72.43,72.24,72.27,6329.0
2017-04-20 09:50:00,72.26,72.34,72.25,72.34,10446.0,72.26,72.34,72.25,72.34,10446.0
2017-04-20 10:00:00,72.34,72.57,72.32,72.53,12680.0,72.34,72.57,72.32,72.53,12680.0
2017-04-20 10:10:00,72.53,72.57,72.41,72.44,54650.0,72.53,72.57,72.41,72.44,54650.0
2017-04-20 10:20:00,72.42,72.47,72.38,72.38,14700.0,72.42,72.47,72.38,72.38,14700.0
2017-04-20 10:30:00,72.38,72.44,72.34,72.4,18517.0,72.38,72.44,72.34,72.4,18517.0
2017-04-20 10:40:00,72.42,72.5,72.4,72.45,7183.0,72.42,72.5,72.4,72.45,7183.0
2017-04-20 10:50:00,72.45,72.51,72.45,72.48,6602.0,72.45,72.51,72.45,72.48,6602.0
2017-04-20 11:00:00,72.48,72.48,72.4,72.45,5066.0,72.48,72.48,72.4,72.45,5066.0
2017-04-20 11:10:00,72.48,72.5,72.43,72.5,8962.0,72.48,72.5,72.43,72.5,8962.0
2017-04-20 11:20:00,72.51,72.51,72.4,72.43,34089.0,72.51,72.51,72.4,72.43,34089.0
2017-04-20 11:30:00,72.43,72.56,72.42,72.56,43359.0,72.43,72.56,72.42,72.56,43359.0
2017-04-20 11:40:00,72.53,72.64,72.45,72.63,26597.0,72.53,72.64,72.45,72.63,26597.0
2017-04-20 11:50:00,72.63,72.68,72.5,72.55,12984.0,72.63,72.68,72.5,72.55,12984.0
2017-04-20 12:00:00,72.55,72.6,72.51,72.51,21630.0,72.55,72.6,72.51,72.51,21630.0
2017-04-20 12:10:00,72.53,72.57,72.48,72.53,45607.0,72.53,72.57,72.48,72.53,45607.0
2017-04-20 12:20:00,72.54,72.56,72.5,72.52,14350.0,72.54,72.56,72.5,72.52,14350.0
2017-04-20 12:30:00,72.52,72.54,72.41,72.49,27555.0,72.52,72.54,72.41,72.49,27555.0
2017-04-20 12:40:00,72.51,72.53,72.48,72.5,8600.0,72.51,72.53,72.48,72.5,8600.0
2017-04-20 12:50:00,72.5,72.55,72.5,72.51,10300.0,72.5,72.55,72.5,72.51,10300.0
2017-04-20 13:00:00,72.51,72.55,72.5,72.51,6500.0,72.51,72.55,72.5,72.51,6500.0
2017-04-20 13:10:00,72.51,72.52,72.46,72.48,9808.0,72.51,72.52,72.46,72.48,9808.0
2017-04-20 13:20:00,72.48,72.55,72.48,72.52,13445.0,72.48,72.55,72.48,72.52,13445.0
2017-04-20 13:30:00,72.51,72.53,72.44,72.47,15074.0,72.51,72.53,72.44,72.47,15074.0
2017-04-20 13:40:00,72.47,72.54,72.44,72.51,27399.0,72.47,72.54,72.44,72.51,27399.0
2017-04-20 13:50:00,72.52,72.58,72.51,72.56,51881.0,72.52,72.58,72.51,72.56,51881.0
2017-04-20 14:00:00,72.56,72.57,72.47,72.48,12950.0,72.56,72.57,72.47,72.48,12950.0
2017-04-20 14:10:00,72.5,72.53,72.48,72.53,6213.0,72.5,72.53,72.48,72.53,6213.0
2017-04-20 14:20:00,72.52,72.55,72.48,72.52,35529.0,72.52,72.55,72.48,72.52,35529.0
2017-04-20 14:30:00,72.53,72.55,72.47,72.51,10687.0,72.53,72.55,72.47,72.51,10687.0
2017-04-20 14:40:00,72.5,72.52,72.41,72.5,22640.0,72.5,72.52,72.41,72.5,22640.0
2017-04-20 14:50:00,72.51,72.51,72.48,72.51,10017.0,72.51,72.51,72.48,72.51,10017.0
2017-04-20 15:00:00,72.5,72.51,72.43,72.51,23244.0,72.5,72.51,72.43,72.51,23244.0
2017-04-20 15:10:00,72.52,72.57,72.49,72.5,9503.0,72.52,72.57,72.49,72.5,9503.0
2017-04-20 15:20:00,72.5,72.54,72.47,72.52,9946.0,72.5,72.54,72.47,72.52,9946.0
2017-04-20 15:30:00,72.52,72.55,72.5,72.52,26337.0,72.52,72.55,72.5,72.52,26337.0
2017-04-20 15:40:00,72.52,72.57,72.49,72.57,64173.0,72.52,72.57,72.49,72.57,64173.0
2017-04-20 15:50:00,72.59,72.64,72.53,72.55,115581.0,72.59,72.64,72.53,72.55,115581.0
2017-04-21 09:30:00,72.51,72.55,72.3,72.38,41060.0,72.51,72.55,72.3,72.38,41060.0
2017-04-21 09:40:00,72.46,72.69,72.43,72.64,11061.0,72.46,72.69,72.43,72.64,11061.0
2017-04-21 09:50:00,72.63,72.67,72.49,72.5,19480.0,72.63,72.67,72.49,72.5,19480.0
2017-04-21 10:00:00,72.51,72.59,72.48,72.52,15616.0,72.51,72.59,72.48,72.52,15616.0
2017-04-21 10:10:00,72.55,72.56,72.46,72.5,7870.0,72.55,72.56,72.46,72.5,7870.0
2017-04-21 10:20:00,72.5,72.55,72.44,72.55,6950.0,72.5,72.55,72.44,72.55,6950.0
2017-04-21 10:30:00,72.53,72.54,72.42,72.42,8292.0,72.53,72.54,72.42,72.42,8292.0
2017-04-21 10:40:00,72.43,72.5,72.43,72.44,6053.0,72.43,72.5,72.43,72.44,6053.0
2017-04-21 10:50:00,72.43,72.51,72.42,72.49,6400.0,72.43,72.51,72.42,72.49,6400.0
2017-04-21 11:00:00,72.47,72.47,72.42,72.44,2001.0,72.47,72.47,72.42,72.44,2001.0
2017-04-21 11:10:00,72.42,72.5,72.39,72.49,4300.0,72.42,72.5,72.39,72.49,4300.0
2017-04-21 11:20:00,72.48,72.51,72.47,72.49,16962.0,72.48,72.51,72.47,72.49,16962.0
2017-04-21 11:30:00,72.47,72.51,72.45,72.45,4765.0,72.47,72.51,72.45,72.45,4765.0
2017-04-21 11:40:00,72.45,72.5,72.45,72.48,3493.0,72.45,72.5,72.45,72.48,3493.0
2017-04-21 11:50:00,72.48,72.59,72.46,72.56,40218.0,72.48,72.59,72.46,72.56,40218.0
2017-04-21 12:00:00,72.55,72.6,72.48,72.5,10230.0,72.55,72.6,72.48,72.5,10230.0
2017-04-21 12:10:00,72.51,72.57,72.48,72.52,6293.0,72.51,72.57,72.48,72.52,6293.0
2017-04-21 12:20:00,72.51,72.55,72.51,72.51,2250.0,72.51,72.55,72.51,72.51,2250.0
2017-04-21 12:30:00,72.51,72.6,72.49,72.58,3724.0,72.51,72.6,72.49,72.58,3724.0
2017-04-21 12:40:00,72.57,72.59,72.51,72.53,2400.0,72.57,72.59,72.51,72.53,2400.0
2017-04-21 12:50:00,72.55,72.57,72.51,72.51,2940.0,72.55,72.57,72.51,72.51,2940.0
2017-04-21 13:00:00,72.51,72.54,72.48,72.48,5026.0,72.51,72.54,72.48,72.48,5026.0
2017-04-21 13:10:00,72.48,72.48,72.37,72.39,4221.0,72.48,72.48,72.37,72.39,4221.0
2017-04-21 13:20:00,72.37,72.44,72.37,72.44,3787.0,72.37,72.44,72.37,72.44,3787.0
2017-04-21 13:30:00,72.43,72.45,72.39,72.4,5500.0,72.43,72.45,72.39,72.4,5500.0
2017-04-21 13:40:00,72.4,72.44,72.4,72.44,4558.0,72.4,72.44,72.4,72.44,4558.0
2017-04-21 13:50:00,72.42,72.56,72.42,72.55,13484.0,72.42,72.56,72.42,72.55,13484.0
2017-04-21 14:00:00,72.54,72.55,72.5,72.54,6156.0,72.54,72.55,72.5,72.54,6156.0
2017-04-21 14:10:00,72.55,72.57,72.52,72.54,9433.0,72.55,72.57,72.52,72.54,9433.0
2017-04-21 14:20:00,72.55,72.62,72.53,72.61,6700.0,72.55,72.62,72.53,72.61,6700.0
2017-04-21 14:30:00,72.61,72.61,72.58,72.59,3944.0,72.61,72.61,72.58,72.59,3944.0
2017-04-21 14:40:00,72.6,72.6,72.54,72.54,9104.0,72.6,72.6,72.54,72.54,9104.0
2017-04-21 14:50:00,72.54,72.55,72.51,72.54,8400.0,72.54,72.55,72.51,72.54,8400.0
2017-04-21 15:00:00,72.53,72.54,72.46,72.5,13351.0,72.53,72.54,72.46,72.5,13351.0
2017-04-21 15:10:00,72.49,72.5,72.46,72.48,15388.0,72.49,72.5,72.46,72.48,15388.0
2017-04-21 15:20:00,72.47,72.56,72.46,72.55,9704.0,72.47,72.56,72.46,72.55,9704.0
2017-04-21 15:30:00,72.54,72.57,72.53,72.56,19144.0,72.54,72.57,72.53,72.56,19144.0
2017-04-21 15:40:00,72.57,72.65,72.56,72.64,30962.0,72.57,72.65,72.56,72.64,30962.0
2017-04-21 15:50:00,72.64,72.65,72.57,72.6,59622.0,72.64,72.65,72.57,72.6,59622.0
2017-04-24 09:30:00,73.24,74.22,73.15,73.71,96731.0,73.24,74.22,73.15,73.71,96731.0
2017-04-24 09:40:00,73.63,73.73,73.56,73.61,21076.0,73.63,73.73,73.56,73.61,21076.0
2017-04-24 09:50:00,73.6,73.68,73.55,73.66,16022.0,73.6,73.68,73.55,73.66,16022.0
2017-04-24 10:00:00,73.65,73.66,73.57,73.59,20824.0,73.65,73.66,73.57,73.59,20824.0
2017-04-24 10:10:00,73.61,73.69,73.58,73.63,14792.0,73.61,73.69,73.58,73.63,14792.0
2017-04-24 10:20:00,73.63,73.68,73.57,73.63,16328.0,73.63,73.68,73.57,73.63,16328.0
2017-04-24 10:30:00,73.63,73.67,73.54,73.62,9441.0,73.63,73.67,73.54,73.62,9441.0
2017-04-24 10:40:00,73.64,73.7,73.59,73.65,14539.0,73.64,73.7,73.59,73.65,14539.0
2017-04-24 10:50:00,73.65,73.66,73.62,73.63,11611.0,73.65,73.66,73.62,73.63,11611.0
2017-04-24 11:00:00,73.62,73.66,73.6,73.64,8143.0,73.62,73.66,73.6,73.64,8143.0
2017-04-24 11:10:00,73.65,73.65,73.56,73.58,8956.0,73.65,73.65,73.56,73.58,8956.0
2017-04-24 11:20:00,73.57,73.66,73.57,73.65,11897.0,73.57,73.66,73.57,73.65,11897.0
2017-04-24 11:30:00,73.63,73.66,73.61,73.62,13911.0,73.63,73.66,73.61,73.62,13911.0
2017-04-24 11:40:00,73.62,73.66,73.59,73.62,12703.0,73.62,73.66,73.59,73.62,12703.0
2017-04-24 11:50:00,73.62,73.64,73.53,73.56,8226.0,73.62,73.64,73.53,73.56,8226.0
2017-04-24 12:00:00,73.57,73.62,73.57,73.62,10116.0,73.57,73.62,73.57,73.62,10116.0
2017-04-24 12:10:00,73.63,73.67,73.61,73.65,9869.0,73.63,73.67,73.61,73.65,9869.0
2017-04-24 12:20:00,73.65,73.65,73.6,73.64,13999.0,73.65,73.65,73.6,73.64,13999.0
2017-04-24 12:30:00,73.64,73.65,73.61,73.63,14280.0,73.64,73.65,73.61,73.63,14280.0
2017-04-24 12:40:00,73.63,73.66,73.61,73.65,11169.0,73.63,73.66,73.61,73.65,11169.0
2017-04-24 12:50:00,73.66,73.66,73.59,73.62,10648.0,73.66,73.66,73.59,73.62,10648.0
2017-04-24 13:00:00,73.6,73.64,73.59,73.64,6293.0,73.6,73.64,73.59,73.64,6293.0
2017-04-24 13:10:00,73.63,73.66,73.6,73.65,42638.0,73.63,73.66,73.6,73.65,42638.0
2017-04-24 13:20:00,73.64,73.66,73.62,73.65,13868.0,73.64,73.66,73.62,73.65,13868.0
2017-04-24 13:30:00,73.66,73.66,73.62,73.62,11692.0,73.66,73.66,73.62,73.62,11692.0
2017-04-24 13:40:00,73.63,73.65,73.62,73.63,14941.0,73.63,73.65,73.62,73.63,14941.0
2017-04-24 13:50:00,73.63,73.67,73.62,73.63,23349.0,73.63,73.67,73.62,73.63,23349.0
2017-04-24 14:00:00,73.63,73.64,73.6,73.61,17571.0,73.63,73.64,73.6,73.61,17571.0
2017-04-24 14:10:00,73.62,73.66,73.57,73.63,10197.0,73.62,73.66,73.57,73.63,10197.0
2017-04-24 14:20:00,73.65,73.66,73.61,73.64,22809.0,73.65,73.66,73.61,73.64,22809.0
2017-04-24 14:30:00,73.64,73.73,73.63,73.72,49733.0,73.64,73.73,73.63,73.72,49733.0
2017-04-24 14:40:00,73.71,73.74,73.69,73.69,19461.0,73.71,73.74,73.69,73.69,19461.0
2017-04-24 14:50:00,73.69,73.77,73.68,73.75,31089.0,73.69,73.77,73.68,73.75,31089.0
2017-04-24 15:00:00,73.76,73.83,73.74,73.75,55174.0,73.76,73.83,73.74,73.75,55174.0
2017-04-24 15:10:00,73.76,73.84,73.75,73.75,23189.0,73.76,73.84,73.75,73.75,23189.0
2017-04-24 15:20:00,73.75,73.82,73.75,73.79,18071.0,73.75,73.82,73.75,73.79,18071.0
2017-04-24 15:30:00,73.79,73.85,73.79,73.81,31544.0,73.79,73.85,73.79,73.81,31544.0
2017-04-24 15:40:00,73.81,73.91,73.8,73.88,50012.0,73.81,73.91,73.8,73.88,50012.0
2017-04-24 15:50:00,73.89,73.93,73.82,73.84,109469.0,73.89,73.93,73.82,73.84,109469.0
2017-04-25 09:30:00,73.96,74.16,73.72,73.84,41439.0,73.96,74.16,73.72,73.84,41439.0
2017-04-25 09:40:00,73.82,73.85,73.67,73.78,25150.0,73.82,73.85,73.67,73.78,25150.0
2017-04-25 09:50:00,73.78,73.84,73.63,73.81,11200.0,73.78,73.84,73.63,73.81,11200.0
2017-04-25 10:00:00,73.81,73.88,73.79,73.88,33226.0,73.81,73.88,73.79,73.88,33226.0
2017-04-25 10:10:00,73.87,73.88,73.63,73.63,23214.0,73.87,73.88,73.63,73.63,23214.0
2017-04-25 10:20:00,73.63,73.64,73.55,73.59,16817.0,73.63,73.64,73.55,73.59,16817.0
2017-04-25 10:30:00,73.59,73.63,73.52,73.62,17581.0,73.59,73.63,73.52,73.62,17581.0
2017-04-25 10:40:00,73.61,73.61,73.49,73.49,10512.0,73.61,73.61,73.49,73.49,10512.0
2017-04-25 10:50:00,73.5,73.51,73.39,73.39,13577.0,73.5,73.51,73.39,73.39,13577.0
2017-04-25 11:00:00,73.39,73.52,73.37,73.46,22459.0,73.39,73.52,73.37,73.46,22459.0
2017-04-25 11:10:00,73.47,73.53,73.46,73.5,10883.0,73.47,73.53,73.46,73.5,10883.0
2017-04-25 11:20:00,73.5,73.5,73.46,73.48,14714.0,73.5,73.5,73.46,73.48,14714.0
2017-04-25 11:30:00,73.48,73.49,73.4,73.43,14424.0,73.48,73.49,73.4,73.43,14424.0
2017-04-25 11:40:00,73.44,73.46,73.43,73.46,4896.0,73.44,73.46,73.43,73.46,4896.0
2017-04-25 11:50:00,73.46,73.47,73.42,73.44,16393.0,73.46,73.47,73.42,73.44,16393.0
2017-04-25 12:00:00,73.44,73.47,73.42,73.45,13871.0,73.44,73.47,73.42,73.45,13871.0
2017-04-25 12:10:00,73.45,73.45,73.4,73.42,9807.0,73.45,73.45,73.4,73.42,9807.0
2017-04-25 12:20:00,73.43,73.44,73.41,73.42,6400.0,73.43,73.44,73.41,73.42,6400.0
2017-04-25 12:30:00,73.41,73.41,73.35,73.41,7853.0,73.41,73.41,73.35,73.41,7853.0
2017-04-25 12:40:00,73.4,73.41,73.35,73.38,9332.0,73.4,73.41,73.35,73.38,9332.0
2017-04-25 12:50:00,73.38,73.38,73.31,73.31,12313.0,73.38,73.38,73.31,73.31,12313.0
2017-04-25 13:00:00,73.32,73.39,73.31,73.38,10519.0,73.32,73.39,73.31,73.38,10519.0
2017-04-25 13:10:00,73.38,73.43,73.36,73.38,23399.0,73.38,73.43,73.36,73.38,23399.0
2017-04-25 13:20:00,73.38,73.43,73.35,73.36,14111.0,73.38,73.43,73.35,73.36,14111.0
2017-04-25 13:30:00,73.36,73.38,73.33,73.34,11545.0,73.36,73.38,73.33,73.34,11545.0
2017-04-25 13:40:00,73.34,73.37,73.33,73.36,17022.0,73.34,73.37,73.33,73.36,17022.0
2017-04-25 13:50:00,73.35,73.36,73.3,73.31,22526.0,73.35,73.36,73.3,73.31,22526.0
2017-04-25 14:00:00,73.3,73.36,73.28,73.36,15438.0,73.3,73.36,73.28,73.36,15438.0
2017-04-25 14:10:00,73.36,73.37,73.34,73.35,20481.0,73.36,73.37,73.34,73.35,20481.0
2017-04-25 14:20:00,73.34,73.35,73.29,73.29,12472.0,73.34,73.35,73.29,73.29,12472.0
2017-04-25 14:30:00,73.28,73.37,73.28,73.37,18365.0,73.28,73.37,73.28,73.37,18365.0
2017-04-25 14:40:00,73.37,73.38,73.34,73.37,30697.0,73.37,73.38,73.34,73.37,30697.0
2017-04-25 14:50:00,73.36,73.36,73.28,73.29,25181.0,73.36,73.36,73.28,73.29,25181.0
2017-04-25 15:00:00,73.29,73.38,73.28,73.36,40673.0,73.29,73.38,73.28,73.36,40673.0
2017-04-25 15:10:00,73.36,73.38,73.34,73.36,36259.0,73.36,73.38,73.34,73.36,36259.0
2017-04-25 15:20:00,73.36,73.4,73.35,73.38,36283.0,73.36,73.4,73.35,73.38,36283.0
2017-04-25 15:30:00,73.38,73.4,73.35,73.39,44466.0,73.38,73.4,73.35,73.39,44466.0
2017-04-25 15:40:00,73.4,73.41,73.34,73.35,42876.0,73.4,73.41,73.34,73.35,42876.0
2017-04-25 15:50:00,73.37,73.42,73.33,73.34,115835.0,73.37,73.42,73.33,73.34,115835.0
2017-04-26 09:30:00,73.53,73.53,73.22,73.34,15420.0,73.53,73.53,73.22,73.34,15420.0
2017-04-26 09:40:00,73.33,73.44,73.24,73.38,9260.0,73.33,73.44,73.24,73.38,9260.0
2017-04-26 09:50:00,73.35,73.39,73.25,73.29,9666.0,73.35,73.39,73.25,73.29,9666.0
2017-04-26 10:00:00,73.24,73.4,73.21,73.4,6391.0,73.24,73.4,73.21,73.4,6391.0
2017-04-26 10:10:00,73.37,73.39,73.31,73.34,20845.0,73.37,73.39,73.31,73.34,20845.0
2017-04-26 10:20:00,73.35,73.35,73.29,73.33,5835.0,73.35,73.35,73.29,73.33,5835.0
2017-04-26 10:30:00,73.34,73.34,73.14,73.15,8556.0,73.34,73.34,73.14,73.15,8556.0
2017-04-26 10:40:00,73.14,73.18,73.09,73.18,8600.0,73.14,73.18,73.09,73.18,8600.0
2017-04-26 10:50:00,73.18,73.21,73.15,73.16,9476.0,73.18,73.21,73.15,73.16,9476.0
2017-04-26 11:00:00,73.15,73.19,73.09,73.12,13592.0,73.15,73.19,73.09,73.12,13592.0
2017-04-26 11:10:00,73.12,73.2,73.1,73.2,17705.0,73.12,73.2,73.1,73.2,17705.0
2017-04-26 11:20:00,73.19,73.26,73.17,73.25,22664.0,73.19,73.26,73.17,73.25,22664.0
2017-04-26 11:30:00,73.24,73.27,73.2,73.22,14600.0,73.24,73.27,73.2,73.22,14600.0
2017-04-26 11:40:00,73.23,73.23,73.11,73.16,11700.0,73.23,73.23,73.11,73.16,11700.0
2017-04-26 11:50:00,73.15,73.18,73.11,73.14,4169.0,73.15,73.18,73.11,73.14,4169.0
2017-04-26 12:00:00,73.15,73.21,73.14,73.2,7652.0,73.15,73.21,73.14,73.2,7652.0
2017-04-26 12:10:00,73.2,73.28,73.18,73.24,17741.0,73.2,73.28,73.18,73.24,17741.0
2017-04-26 12:20:00,73.23,73.24,73.17,73.22,7365.0,73.23,73.24,73.17,73.22,7365.0
2017-04-26 12:30:00,73.21,73.24,73.2,73.22,3900.0,73.21,73.24,73.2,73.22,3900.0
2017-04-26 12:40:00,73.23,73.24,73.18,73.18,10315.0,73.23,73.24,73.18,73.18,10315.0
2017-04-26 12:50:00,73.18,73.26,73.18,73.23,7488.0,73.18,73.26,73.18,73.23,7488.0
2017-04-26 13:00:00,73.23,73.28,73.23,73.26,15800.0,73.23,73.28,73.23,73.26,15800.0
2017-04-26 13:10:00,73.27,73.29,73.24,73.24,15300.0,73.27,73.29,73.24,73.24,15300.0
2017-04-26 13:20:00,73.25,73.33,73.24,73.31,18302.0,73.25,73.33,73.24,73.31,18302.0
2017-04-26 13:30:00,73.3,73.32,73.24,73.31,16847.0,73.3,73.32,73.24,73.31,16847.0
2017-04-26 13:40:00,73.31,73.33,73.19,73.22,24525.0,73.31,73.33,73.19,73.22,24525.0
2017-04-26 13:50:00,73.23,73.26,73.19,73.22,12954.0,73.23,73.26,73.19,73.22,12954.0
2017-04-26 14:00:00,73.22,73.28,73.19,73.26,29329.0,73.22,73.28,73.19,73.26,29329.0
2017-04-26 14:10:00,73.25,73.3,73.23,73.25,22962.0,73.25,73.3,73.23,73.25,22962.0
2017-04-26 14:20:00,73.24,73.28,73.23,73.26,23167.0,73.24,73.28,73.23,73.26,23167.0
2017-04-26 14:30:00,73.25,73.28,73.25,73.27,15967.0,73.25,73.28,73.25,73.27,15967.0
2017-04-26 14:40:00,73.28,73.28,73.22,73.27,25331.0,73.28,73.28,73.22,73.27,25331.0
2017-04-26 14:50:00,73.27,73.27,73.25,73.26,32124.0,73.27,73.27,73.25,73.26,32124.0
2017-04-26 15:00:00,73.26,73.29,73.24,73.28,28874.0,73.26,73.29,73.24,73.28,28874.0
2017-04-26 15:10:00,73.27,73.28,73.21,73.25,30321.0,73.27,73.28,73.21,73.25,30321.0
2017-04-26 15:20:00,73.25,73.26,73.23,73.24,15104.0,73.25,73.26,73.23,73.24,15104.0
2017-04-26 15:30:00,73.24,73.26,73.21,73.23,16174.0,73.24,73.26,73.21,73.23,16174.0
2017-04-26 15:40:00,73.23,73.26,73.2,73.2,17887.0,73.23,73.26,73.2,73.2,17887.0
2017-04-26 15:50:00,73.21,73.27,73.21,73.25,60361.0,73.21,73.27,73.21,73.25,60361.0
2017-04-27 09:30:00,73.35,73.81,73.35,73.48,16097.0,73.35,73.81,73.35,73.48,16097.0
2017-04-27 09:40:00,73.49,73.64,73.45,73.59,4615.0,73.49,73.64,73.45,73.59,4615.0
2017-04-27 09:50:00,73.58,73.64,73.52,73.53,9585.0,73.58,73.64,73.52,73.53,9585.0
2017-04-27 10:00:00,73.56,73.62,73.54,73.61,66855.0,73.56,73.62,73.54,73.61,66855.0
2017-04-27 10:10:00,73.6,73.89,73.6,73.88,38219.0,73.6,73.89,73.6,73.88,38219.0
2017-04-27 10:20:00,73.86,73.95,73.85,73.9,20647.0,73.86,73.95,73.85,73.9,20647.0
2017-04-27 10:30:00,73.92,74.04,73.9,74.04,27992.0,73.92,74.04,73.9,74.04,27992.0
2017-04-27 10:40:00,74.04,74.04,73.89,73.89,16147.0,74.04,74.04,73.89,73.89,16147.0
2017-04-27 10:50:00,73.9,73.9,73.8,73.84,7280.0,73.9,73.9,73.8,73.84,7280.0
2017-04-27 11:00:00,73.84,73.86,73.81,73.82,18191.0,73.84,73.86,73.81,73.82,18191.0
2017-04-27 11:10:00,73.83,73.85,73.77,73.78,3700.0,73.83,73.85,73.77,73.78,3700.0
2017-04-27 11:20:00,73.77,73.77,73.72,73.72,7165.0,73.77,73.77,73.72,73.72,7165.0
2017-04-27 11:30:00,73.72,73.77,73.71,73.71,4643.0,73.72,73.77,73.71,73.71,4643.0
2017-04-27 11:40:00,73.69,73.69,73.66,73.68,3510.0,73.69,73.69,73.66,73.68,3510.0
2017-04-27 11:50:00,73.66,73.67,73.62,73.67,4994.0,73.66,73.67,73.62,73.67,4994.0
2017-04-27 12:00:00,73.68,73.73,73.68,73.73,12880.0,73.68,73.73,73.68,73.73,12880.0
2017-04-27 12:10:00,73.73,73.74,73.66,73.68,25189.0,73.73,73.74,73.66,73.68,25189.0
2017-04-27 12:20:00,73.68,73.7,73.63,73.66,6252.0,73.68,73.7,73.63,73.66,6252.0
2017-04-27 12:30:00,73.68,73.71,73.67,73.69,7559.0,73.68,73.71,73.67,73.69,7559.0
2017-04-27 12:40:00,73.7,73.72,73.66,73.7,20672.0,73.7,73.72,73.66,73.7,20672.0
2017-04-27 12:50:00,73.69,73.75,73.68,73.72,19270.0,73.69,73.75,73.68,73.72,19270.0
2017-04-27 13:00:00,73.72,73.73,73.69,73.7,12127.0,73.72,73.73,73.69,73.7,12127.0
2017-04-27 13:10:00,73.7,73.71,73.67,73.69,4995.0,73.7,73.71,73.67,73.69,4995.0
2017-04-27 13:20:00,73.7,73.72,73.67,73.68,15344.0,73.7,73.72,73.67,73.68,15344.0
2017-04-27 13:30:00,73.67,73.69,73.65,73.69,4208.0,73.67,73.69,73.65,73.69,4208.0
2017-04-27 13:40:00,73.69,73.7,73.65,73.66,5748.0,73.69,73.7,73.65,73.66,5748.0
2017-04-27 13:50:00,73.66,73.66,73.59,73.61,9648.0,73.66,73.66,73.59,73.61,9648.0
2017-04-27 14:00:00,73.62,73.67,73.62,73.65,3396.0,73.62,73.67,73.62,73.65,3396.0
2017-04-27 14:10:00,73.66,73.71,73.65,73.68,9091.0,73.66,73.71,73.65,73.68,9091.0
2017-04-27 14:20:00,73.69,73.69,73.62,73.63,5771.0,73.69,73.69,73.62,73.63,5771.0
2017-04-27 14:30:00,73.65,73.69,73.65,73.68,4204.0,73.65,73.69,73.65,73.68,4204.0
2017-04-27 14:40:00,73.67,73.69,73.65,73.69,12758.0,73.67,73.69,73.65,73.69,12758.0
2017-04-27 14:50:00,73.68,73.68,73.63,73.67,8204.0,73.68,73.68,73.63,73.67,8204.0
2017-04-27 15:00:00,73.66,73.69,73.64,73.66,16619.0,73.66,73.69,73.64,73.66,16619.0
2017-04-27 15:10:00,73.66,73.72,73.66,73.69,13794.0,73.66,73.72,73.66,73.69,13794.0
2017-04-27 15:20:00,73.69,73.72,73.69,73.72,16491.0,73.69,73.72,73.69,73.72,16491.0
2017-04-27 15:30:00,73.72,73.72,73.63,73.63,24650.0,73.72,73.72,73.63,73.63,24650.0
2017-04-27 15:40:00,73.64,73.68,73.57,73.68,19356.0,73.64,73.68,73.57,73.68,19356.0
2017-04-27 15:50:00,73.68,73.69,73.64,73.64,58042.0,73.68,73.69,73.64,73.64,58042.0
2017-04-28 09:30:00,73.69,73.72,73.34,73.42,25265.0,73.69,73.72,73.34,73.42,25265.0
2017-04-28 09:40:00,73.58,73.77,73.45,73.61,33132.0,73.58,73.77,73.45,73.61,33132.0
2017-04-28 09:50:00,73.58,73.64,73.55,73.57,5630.0,73.58,73.64,73.55,73.57,5630.0
2017-04-28 10:00:00,73.59,73.68,73.46,73.53,13224.0,73.59,73.68,73.46,73.53,13224.0
2017-04-28 10:10:00,73.52,73.62,73.46,73.55,19559.0,73.52,73.62,73.46,73.55,19559.0
2017-04-28 10:20:00,73.55,73.59,73.48,73.5,10300.0,73.55,73.59,73.48,73.5,10300.0
2017-04-28 10:30:00,73.49,73.52,73.43,73.51,12567.0,73.49,73.52,73.43,73.51,12567.0
2017-04-28 10:40:00,73.5,73.58,73.48,73.49,20126.0,73.5,73.58,73.48,73.49,20126.0
2017-04-28 10:50:00,73.48,73.54,73.46,73.51,17740.0,73.48,73.54,73.46,73.51,17740.0
2017-04-28 11:00:00,73.52,73.53,73.42,73.42,24525.0,73.52,73.53,73.42,73.42,24525.0
2017-04-28 11:10:00,73.41,73.54,73.41,73.53,11375.0,73.41,73.54,73.41,73.53,11375.0
2017-04-28 11:20:00,73.52,73.53,73.47,73.47,16857.0,73.52,73.53,73.47,73.47,16857.0
2017-04-28 11:30:00,73.46,73.51,73.45,73.48,9806.0,73.46,73.51,73.45,73.48,9806.0
2017-04-28 11:40:00,73.48,73.51,73.47,73.51,11363.0,73.48,73.51,73.47,73.51,11363.0
2017-04-28 11:50:00,73.52,73.54,73.5,73.51,23673.0,73.52,73.54,73.5,73.51,23673.0
2017-04-28 12:00:00,73.51,73.52,73.49,73.51,13317.0,73.51,73.52,73.49,73.51,13317.0
2017-04-28 12:10:00,73.51,73.52,73.49,73.5,14658.0,73.51,73.52,73.49,73.5,14658.0
2017-04-28 12:20:00,73.5,73.52,73.48,73.5,9969.0,73.5,73.52,73.48,73.5,9969.0
2017-04-28 12:30:00,73.49,73.5,73.48,73.48,6522.0,73.49,73.5,73.48,73.48,6522.0
2017-04-28 12:40:00,73.48,73.51,73.47,73.5,7534.0,73.48,73.51,73.47,73.5,7534.0
2017-04-28 12:50:00,73.5,73.5,73.48,73.48,6153.0,73.5,73.5,73.48,73.48,6153.0
2017-04-28 13:00:00,73.49,73.51,73.49,73.5,10201.0,73.49,73.51,73.49,73.5,10201.0
2017-04-28 13:10:00,73.51,73.54,73.48,73.48,18238.0,73.51,73.54,73.48,73.48,18238.0
2017-04-28 13:20:00,73.49,73.52,73.47,73.51,9024.0,73.49,73.52,73.47,73.51,9024.0
2017-04-28 13:30:00,73.51,73.56,73.5,73.54,50512.0,73.51,73.56,73.5,73.54,50512.0
2017-04-28 13:40:00,73.52,73.7,73.52,73.66,22714.0,73.52,73.7,73.52,73.66,22714.0
2017-04-28 13:50:00,73.66,73.66,73.55,73.56,64066.0,73.66,73.66,73.55,73.56,64066.0
2017-04-28 14:00:00,73.56,73.6,73.54,73.55,26630.0,73.56,73.6,73.54,73.55,26630.0
2017-04-28 14:10:00,73.55,73.59,73.54,73.54,20092.0,73.55,73.59,73.54,73.54,20092.0
2017-04-28 14:20:00,73.55,73.58,73.55,73.57,34343.0,73.55,73.58,73.55,73.57,34343.0
2017-04-28 14:30:00,73.57,73.58,73.55,73.57,38317.0,73.57,73.58,73.55,73.57,38317.0
2017-04-28 14:40:00,73.57,73.67,73.56,73.66,60643.0,73.57,73.67,73.56,73.66,60643.0
2017-04-28 14:50:00,73.67,73.67,73.62,73.63,17659.0,73.67,73.67,73.62,73.63,17659.0
2017-04-28 15:00:00,73.62,73.64,73.59,73.61,40581.0,73.62,73.64,73.59,73.61,40581.0
2017-04-28 15:10:00,73.62,73.62,73.58,73.61,32796.0,73.62,73.62,73.58,73.61,32796.0
2017-04-28 15:20:00,73.6,73.62,73.59,73.62,27924.0,73.6,73.62,73.59,73.62,27924.0
2017-04-28 15:30:00,73.62,73.68,73.6,73.65,70832.0,73.62,73.68,73.6,73.65,70832.0
2017-04-28 15:40:00,73.65,73.67,73.63,73.65,74303.0,73.65,73.67,73.63,73.65,74303.0
2017-04-28 15:50:00,73.65,73.73,73.65,73.71,117039.0,73.65,73.73,73.65,73.71,117039.0
2017-05-01 09:30:00,73.87,73.91,73.7,73.87,6842.0,73.87,73.91,73.7,73.87,6842.0
2017-05-01 09:40:00,73.75,73.8,73.66,73.72,15463.0,73.75,73.8,73.66,73.72,15463.0
2017-05-01 09:50:00,73.71,73.75,73.64,73.72,17060.0,73.71,73.75,73.64,73.72,17060.0
2017-05-01 10:00:00,73.71,73.74,73.58,73.59,13485.0,73.71,73.74,73.58,73.59,13485.0
2017-05-01 10:10:00,73.58,73.68,73.55,73.63,14635.0,73.58,73.68,73.55,73.63,14635.0
2017-05-01 10:20:00,73.64,73.69,73.61,73.64,11802.0,73.64,73.69,73.61,73.64,11802.0
2017-05-01 10:30:00,73.63,73.79,73.63,73.72,34217.0,73.63,73.79,73.63,73.72,34217.0
2017-05-01 10:40:00,73.73,73.77,73.69,73.71,15663.0,73.73,73.77,73.69,73.71,15663.0
2017-05-01 10:50:00,73.71,73.74,73.67,73.71,9604.0,73.71,73.74,73.67,73.71,9604.0
2017-05-01 11:00:00,73.71,73.73,73.55,73.62,35452.0,73.71,73.73,73.55,73.62,35452.0
2017-05-01 11:10:00,73.63,73.74,73.63,73.71,18993.0,73.63,73.74,73.63,73.71,18993.0
2017-05-01 11:20:00,73.72,73.77,73.71,73.71,7882.0,73.72,73.77,73.71,73.71,7882.0
2017-05-01 11:30:00,73.71,73.76,73.67,73.76,5005.0,73.71,73.76,73.67,73.76,5005.0
2017-05-01 11:40:00,73.76,73.77,73.72,73.74,8873.0,73.76,73.77,73.72,73.74,8873.0
2017-05-01 11:50:00,73.75,73.8,73.73,73.77,15655.0,73.75,73.8,73.73,73.77,15655.0
2017-05-01 12:00:00,73.78,73.87,73.75,73.84,20701.0,73.78,73.87,73.75,73.84,20701.0
2017-05-01 12:10:00,73.86,73.91,73.82,73.9,23949.0,73.86,73.91,73.82,73.9,23949.0
2017-05-01 12:20:00,73.9,73.91,73.82,73.84,11940.0,73.9,73.91,73.82,73.84,11940.0
2017-05-01 12:30:00,73.83,73.84,73.74,73.74,18241.0,73.83,73.84,73.74,73.74,18241.0
2017-05-01 12:40:00,73.74,73.75,73.72,73.74,4373.0,73.74,73.75,73.72,73.74,4373.0
2017-05-01 12:50:00,73.74,73.76,73.67,73.72,14509.0,73.74,73.76,73.67,73.72,14509.0
2017-05-01 13:00:00,73.74,73.8,73.73,73.78,20919.0,73.74,73.8,73.73,73.78,20919.0
2017-05-01 13:10:00,73.8,73.8,73.7,73.73,11374.0,73.8,73.8,73.7,73.73,11374.0
2017-05-01 13:20:00,73.74,73.77,73.73,73.76,14201.0,73.74,73.77,73.73,73.76,14201.0
2017-05-01 13:30:00,73.79,73.84,73.79,73.84,8368.0,73.79,73.84,73.79,73.84,8368.0
2017-05-01 13:40:00,73.83,73.98,73.83,73.98,11501.0,73.83,73.98,73.83,73.98,11501.0
2017-05-01 13:50:00,73.98,74.05,73.95,74.04,27457.0,73.98,74.05,73.95,74.04,27457.0
2017-05-01 14:00:00,74.06,74.06,73.94,73.96,11923.0,74.06,74.06,73.94,73.96,11923.0
2017-05-01 14:10:00,73.97,74.0,73.96,73.98,9219.0,73.97,74.0,73.96,73.98,9219.0
2017-05-01 14:20:00,73.98,74.0,73.98,73.98,6124.0,73.98,74.0,73.98,73.98,6124.0
2017-05-01 14:30:00,73.97,74.02,73.96,74.0,9322.0,73.97,74.02,73.96,74.0,9322.0
2017-05-01 14:40:00,74.01,74.01,73.96,73.98,8222.0,74.01,74.01,73.96,73.98,8222.0
2017-05-01 14:50:00,73.97,74.0,73.97,74.0,13815.0,73.97,74.0,73.97,74.0,13815.0
2017-05-01 15:00:00,74.0,74.0,73.96,73.96,10791.0,74.0,74.0,73.96,73.96,10791.0
2017-05-01 15:10:00,73.97,74.0,73.97,74.0,9528.0,73.97,74.0,73.97,74.0,9528.0
2017-05-01 15:20:00,73.99,74.0,73.98,73.99,27722.0,73.99,74.0,73.98,73.99,27722.0
2017-05-01 15:30:00,73.99,74.03,73.97,73.98,57028.0,73.99,74.03,73.97,73.98,57028.0
2017-05-01 15:40:00,73.98,74.0,73.97,74.0,18434.0,73.98,74.0,73.97,74.0,18434.0
2017-05-01 15:50:00,74.0,74.0,73.94,73.95,54777.0,74.0,74.0,73.94,73.95,54777.0
2017-05-02 09:30:00,74.0,74.17,73.81,73.89,14762.0,74.0,74.17,73.81,73.89,14762.0
2017-05-02 09:40:00,73.87,73.87,73.67,73.73,6350.0,73.87,73.87,73.67,73.73,6350.0
2017-05-02 09:50:00,73.68,73.86,73.67,73.8,6851.0,73.68,73.86,73.67,73.8,6851.0
2017-05-02 10:00:00,73.78,73.82,73.71,73.8,8976.0,73.78,73.82,73.71,73.8,8976.0
2017-05-02 10:10:00,73.8,73.88,73.78,73.78,8450.0,73.8,73.88,73.78,73.78,8450.0
2017-05-02 10:20:00,73.8,73.91,73.77,73.87,10400.0,73.8,73.91,73.77,73.87,10400.0
2017-05-02 10:30:00,73.9,73.9,73.69,73.69,11630.0,73.9,73.9,73.69,73.69,11630.0
2017-05-02 10:40:00,73.69,73.77,73.68,73.68,7900.0,73.69,73.77,73.68,73.68,7900.0
2017-05-02 10:50:00,73.68,73.76,73.67,73.74,5308.0,73.68,73.76,73.67,73.74,5308.0
2017-05-02 11:00:00,73.72,73.78,73.7,73.72,4300.0,73.72,73.78,73.7,73.72,4300.0
2017-05-02 11:10:00,73.72,73.79,73.72,73.79,7083.0,73.72,73.79,73.72,73.79,7083.0
2017-05-02 11:20:00,73.79,73.81,73.71,73.73,6265.0,73.79,73.81,73.71,73.73,6265.0
2017-05-02 11:30:00,73.72,73.8,73.7,73.8,8541.0,73.72,73.8,73.7,73.8,8541.0
2017-05-02 11:40:00,73.82,73.87,73.77,73.77,9536.0,73.82,73.87,73.77,73.77,9536.0
2017-05-02 11:50:00,73.78,73.81,73.75,73.81,4507.0,73.78,73.81,73.75,73.81,4507.0
2017-05-02 12:00:00,73.8,73.95,73.8,73.93,10818.0,73.8,73.95,73.8,73.93,10818.0
2017-05-02 12:10:00,73.93,74.0,73.92,73.97,11799.0,73.93,74.0,73.92,73.97,11799.0
2017-05-02 12:20:00,73.96,74.01,73.95,74.0,8353.0,73.96,74.01,73.95,74.0,8353.0
2017-05-02 12:30:00,74.0,74.0,73.92,73.96,9400.0,74.0,74.0,73.92,73.96,9400.0
2017-05-02 12:40:00,73.97,73.99,73.93,73.97,4086.0,73.97,73.99,73.93,73.97,4086.0
2017-05-02 12:50:00,73.95,74.0,73.93,73.98,13164.0,73.95,74.0,73.93,73.98,13164.0
2017-05-02 13:00:00,73.97,74.0,73.96,73.96,5300.0,73.97,74.0,73.96,73.96,5300.0
2017-05-02 13:10:00,73.94,73.96,73.9,73.93,5725.0,73.94,73.96,73.9,73.93,5725.0
2017-05-02 13:20:00,73.92,73.94,73.88,73.93,10610.0,73.92,73.94,73.88,73.93,10610.0
2017-05-02 13:30:00,73.92,73.94,73.89,73.89,10069.0,73.92,73.94,73.89,73.89,10069.0
2017-05-02 13:40:00,73.91,73.91,73.86,73.87,10104.0,73.91,73.91,73.86,73.87,10104.0
2017-05-02 13:50:00,73.88,73.89,73.79,73.82,36594.0,73.88,73.89,73.79,73.82,36594.0
2017-05-02 14:00:00,73.82,73.86,73.82,73.84,7919.0,73.82,73.86,73.82,73.84,7919.0
2017-05-02 14:10:00,73.85,73.85,73.79,73.8,11154.0,73.85,73.85,73.79,73.8,11154.0
2017-05-02 14:20:00,73.8,73.81,73.76,73.77,6164.0,73.8,73.81,73.76,73.77,6164.0
2017-05-02 14:30:00,73.76,73.79,73.71,73.72,13737.0,73.76,73.79,73.71,73.72,13737.0
2017-05-02 14:40:00,73.71,73.75,73.69,73.69,7162.0,73.71,73.75,73.69,73.69,7162.0
2017-05-02 14:50:00,73.68,73.68,73.61,73.66,15212.0,73.68,73.68,73.61,73.66,15212.0
2017-05-02 15:00:00,73.66,73.71,73.63,73.7,14138.0,73.66,73.71,73.63,73.7,14138.0
2017-05-02 15:10:00,73.7,73.71,73.65,73.68,27490.0,73.7,73.71,73.65,73.68,27490.0
2017-05-02 15:20:00,73.67,73.71,73.66,73.7,21418.0,73.67,73.71,73.66,73.7,21418.0
2017-05-02 15:30:00,73.7,73.72,73.67,73.69,27742.0,73.7,73.72,73.67,73.69,27742.0
2017-05-02 15:40:00,73.7,73.71,73.66,73.67,27308.0,73.7,73.71,73.66,73.67,27308.0
2017-05-02 15:50:00,73.67,73.77,73.66,73.74,164681.0,73.67,73.77,73.66,73.74,164681.0
2017-05-03 09:30:00,73.6,73.88,73.58,73.74,10241.0,73.6,73.88,73.58,73.74,10241.0
2017-05-03 09:40:00,73.7,73.83,73.65,73.83,22246.0,73.7,73.83,73.65,73.83,22246.0
2017-05-03 09:50:00,73.8,73.92,73.72,73.72,7508.0,73.8,73.92,73.72,73.72,7508.0
2017-05-03 10:00:00,73.74,73.75,73.51,73.55,30303.0,73.74,73.75,73.51,73.55,30303.0
2017-05-03 10:10:00,73.56,73.69,73.53,73.63,39310.0,73.56,73.69,73.53,73.63,39310.0
2017-05-03 10:20:00,73.64,73.67,73.46,73.55,26962.0,73.64,73.67,73.46,73.55,26962.0
2017-05-03 10:30:00,73.57,73.76,73.57,73.73,42991.0,73.57,73.76,73.57,73.73,42991.0
2017-05-03 10:40:00,73.75,73.77,73.55,73.56,10975.0,73.75,73.77,73.55,73.56,10975.0
2017-05-03 10:50:00,73.56,73.62,73.55,73.62,17012.0,73.56,73.62,73.55,73.62,17012.0
2017-05-03 11:00:00,73.63,73.71,73.59,73.61,24649.0,73.63,73.71,73.59,73.61,24649.0
2017-05-03 11:10:00,73.6,73.71,73.58,73.65,69601.0,73.6,73.71,73.58,73.65,69601.0
2017-05-03 11:20:00,73.68,73.79,73.68,73.78,11807.0,73.68,73.79,73.68,73.78,11807.0
2017-05-03 11:30:00,73.77,73.81,73.69,73.74,12604.0,73.77,73.81,73.69,73.74,12604.0
2017-05-03 11:40:00,73.71,73.72,73.65,73.69,8828.0,73.71,73.72,73.65,73.69,8828.0
2017-05-03 11:50:00,73.7,73.73,73.65,73.72,6925.0,73.7,73.73,73.65,73.72,6925.0
2017-05-03 12:00:00,73.71,73.78,73.7,73.76,31265.0,73.71,73.78,73.7,73.76,31265.0
2017-05-03 12:10:00,73.74,73.77,73.71,73.71,8034.0,73.74,73.77,73.71,73.71,8034.0
2017-05-03 12:20:00,73.72,73.72,73.67,73.69,5121.0,73.72,73.72,73.67,73.69,5121.0
2017-05-03 12:30:00,73.69,73.72,73.64,73.72,5790.0,73.69,73.72,73.64,73.72,5790.0
2017-05-03 12:40:00,73.72,73.73,73.65,73.73,12242.0,73.72,73.73,73.65,73.73,12242.0
2017-05-03 12:50:00,73.72,73.74,73.69,73.74,4300.0,73.72,73.74,73.69,73.74,4300.0
2017-05-03 13:00:00,73.74,73.78,73.72,73.73,10639.0,73.74,73.78,73.72,73.73,10639.0
2017-05-03 13:10:00,73.73,73.75,73.71,73.72,4727.0,73.73,73.75,73.71,73.72,4727.0
2017-05-03 13:20:00,73.72,73.72,73.61,73.66,5282.0,73.72,73.72,73.61,73.66,5282.0
2017-05-03 13:30:00,73.67,73.67,73.62,73.64,4450.0,73.67,73.67,73.62,73.64,4450.0
2017-05-03 13:40:00,73.65,73.69,73.64,73.67,3897.0,73.65,73.69,73.64,73.67,3897.0
2017-05-03 13:50:00,73.69,73.77,73.69,73.75,8175.0,73.69,73.77,73.69,73.75,8175.0
2017-05-03 14:00:00,73.74,73.78,73.71,73.71,11056.0,73.74,73.78,73.71,73.71,11056.0
2017-05-03 14:10:00,73.71,73.73,73.62,73.65,7492.0,73.71,73.73,73.62,73.65,7492.0
2017-05-03 14:20:00,73.64,73.71,73.63,73.69,4718.0,73.64,73.71,73.63,73.69,4718.0
2017-05-03 14:30:00,73.69,73.7,73.64,73.64,3825.0,73.69,73.7,73.64,73.64,3825.0
2017-05-03 14:40:00,73.62,73.75,73.62,73.71,7202.0,73.62,73.75,73.62,73.71,7202.0
2017-05-03 14:50:00,73.72,73.73,73.69,73.71,4194.0,73.72,73.73,73.69,73.71,4194.0
2017-05-03 15:00:00,73.7,73.77,73.67,73.68,10737.0,73.7,73.77,73.67,73.68,10737.0
2017-05-03 15:10:00,73.69,73.71,73.67,73.69,13068.0,73.69,73.71,73.67,73.69,13068.0
2017-05-03 15:20:00,73.69,73.75,73.68,73.73,12169.0,73.69,73.75,73.68,73.73,12169.0
2017-05-03 15:30:00,73.74,73.76,73.72,73.74,16295.0,73.74,73.76,73.72,73.74,16295.0
2017-05-03 15:40:00,73.73,73.77,73.73,73.75,20637.0,73.73,73.77,73.73,73.75,20637.0
2017-05-03 15:50:00,73.75,73.88,73.74,73.79,125965.0,73.75,73.88,73.74,73.79,125965.0
2017-05-04 09:30:00,73.94,74.28,73.94,74.13,29634.0,73.94,74.28,73.94,74.13,29634.0
2017-05-04 09:40:00,74.12,74.21,74.03,74.1,17276.0,74.12,74.21,74.03,74.1,17276.0
2017-05-04 09:50:00,74.09,74.16,73.96,74.06,11327.0,74.09,74.16,73.96,74.06,11327.0
2017-05-04 10:00:00,74.08,74.08,73.88,73.99,13390.0,74.08,74.08,73.88,73.99,13390.0
2017-05-04 10:10:00,74.0,74.0,73.88,73.97,13187.0,74.0,74.0,73.88,73.97,13187.0
2017-05-04 10:20:00,73.99,74.0,73.92,73.98,10867.0,73.99,74.0,73.92,73.98,10867.0
2017-05-04 10:30:00,73.98,73.99,73.91,73.95,13439.0,73.98,73.99,73.91,73.95,13439.0
2017-05-04 10:40:00,73.94,73.96,73.88,73.9,11795.0,73.94,73.96,73.88,73.9,11795.0
2017-05-04 10:50:00,73.87,73.91,73.85,73.85,13425.0,73.87,73.91,73.85,73.85,13425.0
2017-05-04 11:00:00,73.85,73.9,73.8,73.88,20816.0,73.85,73.9,73.8,73.88,20816.0
2017-05-04 11:10:00,73.88,73.9,73.83,73.85,9303.0,73.88,73.9,73.83,73.85,9303.0
2017-05-04 11:20:00,73.85,73.91,73.84,73.91,12554.0,73.85,73.91,73.84,73.91,12554.0
2017-05-04 11:30:00,73.91,74.0,73.91,73.98,17317.0,73.91,74.0,73.91,73.98,17317.0
2017-05-04 11:40:00,73.99,74.07,73.96,74.02,39735.0,73.99,74.07,73.96,74.02,39735.0
2017-05-04 11:50:00,74.04,74.07,73.95,74.03,27413.0,74.04,74.07,73.95,74.03,27413.0
2017-05-04 12:00:00,74.04,74.04,73.92,73.92,15085.0,74.04,74.04,73.92,73.92,15085.0
2017-05-04 12:10:00,73.91,73.91,73.8,73.8,6600.0,73.91,73.91,73.8,73.8,6600.0
2017-05-04 12:20:00,73.81,73.91,73.79,73.91,8038.0,73.81,73.91,73.79,73.91,8038.0
2017-05-04 12:30:00,73.9,74.0,73.9,74.0,12700.0,73.9,74.0,73.9,74.0,12700.0
2017-05-04 12:40:00,74.0,74.02,73.95,74.02,9437.0,74.0,74.02,73.95,74.02,9437.0
2017-05-04 12:50:00,74.02,74.02,73.96,73.97,6722.0,74.02,74.02,73.96,73.97,6722.0
2017-05-04 13:00:00,73.98,73.99,73.93,73.99,8302.0,73.98,73.99,73.93,73.99,8302.0
2017-05-04 13:10:00,74.0,74.01,73.94,73.96,13455.0,74.0,74.01,73.94,73.96,13455.0
2017-05-04 13:20:00,73.96,73.98,73.94,73.95,4959.0,73.96,73.98,73.94,73.95,4959.0
2017-05-04 13:30:00,73.96,73.97,73.92,73.95,6700.0,73.96,73.97,73.92,73.95,6700.0
2017-05-04 13:40:00,73.94,74.01,73.93,74.01,11840.0,73.94,74.01,73.93,74.01,11840.0
2017-05-04 13:50:00,74.0,74.0,73.94,73.97,13068.0,74.0,74.0,73.94,73.97,13068.0
2017-05-04 14:00:00,73.99,74.05,73.97,74.03,14266.0,73.99,74.05,73.97,74.03,14266.0
2017-05-04 14:10:00,74.03,74.03,73.97,73.98,21349.0,74.03,74.03,73.97,73.98,21349.0
2017-05-04 14:20:00,73.96,73.98,73.91,73.94,9244.0,73.96,73.98,73.91,73.94,9244.0
2017-05-04 14:30:00,73.94,73.97,73.93,73.96,12575.0,73.94,73.97,73.93,73.96,12575.0
2017-05-04 14:40:00,73.96,74.0,73.94,73.99,12832.0,73.96,74.0,73.94,73.99,12832.0
2017-05-04 14:50:00,73.99,74.02,73.99,74.0,14248.0,73.99,74.02,73.99,74.0,14248.0
2017-05-04 15:00:00,74.01,74.02,73.97,73.98,27694.0,74.01,74.02,73.97,73.98,27694.0
2017-05-04 15:10:00,73.98,74.0,73.95,73.98,22647.0,73.98,74.0,73.95,73.98,22647.0
2017-05-04 15:20:00,74.0,74.02,73.98,74.0,21768.0,74.0,74.02,73.98,74.0,21768.0
2017-05-04 15:30:00,74.0,74.01,73.95,74.0,25601.0,74.0,74.01,73.95,74.0,25601.0
2017-05-04 15:40:00,74.0,74.0,73.97,73.97,21658.0,74.0,74.0,73.97,73.97,21658.0
2017-05-04 15:50:00,73.98,74.01,73.96,73.99,56082.0,73.98,74.01,73.96,73.99,56082.0
2017-05-05 09:30:00,74.03,74.24,74.03,74.16,9915.0,74.03,74.24,74.03,74.16,9915.0
2017-05-05 09:40:00,74.0,74.06,73.9,73.99,9630.0,74.0,74.06,73.9,73.99,9630.0
2017-05-05 09:50:00,73.97,74.02,73.88,73.88,4699.0,73.97,74.02,73.88,73.88,4699.0
2017-05-05 10:00:00,73.92,74.02,73.92,74.02,3475.0,73.92,74.02,73.92,74.02,3475.0
2017-05-05 10:10:00,74.0,74.07,73.94,73.94,6892.0,74.0,74.07,73.94,73.94,6892.0
2017-05-05 10:20:00,73.93,73.99,73.9,73.97,5100.0,73.93,73.99,73.9,73.97,5100.0
2017-05-05 10:30:00,73.97,73.99,73.9,73.95,8903.0,73.97,73.99,73.9,73.95,8903.0
2017-05-05 10:40:00,73.95,73.98,73.92,73.95,7750.0,73.95,73.98,73.92,73.95,7750.0
2017-05-05 10:50:00,73.96,74.02,73.92,73.98,15119.0,73.96,74.02,73.92,73.98,15119.0
2017-05-05 11:00:00,73.99,74.04,73.98,74.01,17101.0,73.99,74.04,73.98,74.01,17101.0
2017-05-05 11:10:00,74.02,74.04,73.99,73.99,13454.0,74.02,74.04,73.99,73.99,13454.0
2017-05-05 11:20:00,73.99,73.99,73.94,73.98,7021.0,73.99,73.99,73.94,73.98,7021.0
2017-05-05 11:30:00,73.99,74.03,73.97,74.0,5494.0,73.99,74.03,73.97,74.0,5494.0
2017-05-05 11:40:00,74.01,74.04,74.0,74.03,6413.0,74.01,74.04,74.0,74.03,6413.0
2017-05-05 11:50:00,74.03,74.06,73.99,74.05,17438.0,74.03,74.06,73.99,74.05,17438.0
2017-05-05 12:00:00,74.05,74.06,74.0,74.03,19069.0,74.05,74.06,74.0,74.03,19069.0
2017-05-05 12:10:00,74.02,74.04,74.01,74.01,3132.0,74.02,74.04,74.01,74.01,3132.0
2017-05-05 12:20:00,74.01,74.02,73.97,74.0,8044.0,74.01,74.02,73.97,74.0,8044.0
2017-05-05 12:30:00,73.99,74.0,73.96,73.96,4520.0,73.99,74.0,73.96,73.96,4520.0
2017-05-05 12:40:00,73.97,74.04,73.97,74.02,8807.0,73.97,74.04,73.97,74.02,8807.0
2017-05-05 12:50:00,74.01,74.01,74.0,74.01,2500.0,74.01,74.01,74.0,74.01,2500.0
2017-05-05 13:00:00,74.01,74.03,74.0,74.03,7341.0,74.01,74.03,74.0,74.03,7341.0
2017-05-05 13:10:00,74.02,74.05,74.02,74.05,3400.0,74.02,74.05,74.02,74.05,3400.0
2017-05-05 13:20:00,74.05,74.08,74.05,74.05,6710.0,74.05,74.08,74.05,74.05,6710.0
2017-05-05 13:30:00,74.06,74.07,74.02,74.05,12402.0,74.06,74.07,74.02,74.05,12402.0
2017-05-05 13:40:00,74.05,74.07,74.01,74.06,10637.0,74.05,74.07,74.01,74.06,10637.0
2017-05-05 13:50:00,74.06,74.17,74.06,74.17,11363.0,74.06,74.17,74.06,74.17,11363.0
2017-05-05 14:00:00,74.17,74.18,74.15,74.17,5740.0,74.17,74.18,74.15,74.17,5740.0
2017-05-05 14:10:00,74.17,74.18,74.13,74.14,9662.0,74.17,74.18,74.13,74.14,9662.0
2017-05-05 14:20:00,74.13,74.15,74.12,74.13,9450.0,74.13,74.15,74.12,74.13,9450.0
2017-05-05 14:30:00,74.13,74.16,74.13,74.14,5476.0,74.13,74.16,74.13,74.14,5476.0
2017-05-05 14:40:00,74.14,74.17,74.12,74.15,8936.0,74.14,74.17,74.12,74.15,8936.0
2017-05-05 14:50:00,74.16,74.17,74.13,74.15,25718.0,74.16,74.17,74.13,74.15,25718.0
2017-05-05 15:00:00,74.15,74.15,74.1,74.14,12472.0,74.15,74.15,74.1,74.14,12472.0
2017-05-05 15:10:00,74.14,74.18,74.11,74.16,11419.0,74.14,74.18,74.11,74.16,11419.0
2017-05-05 15:20:00,74.16,74.19,74.12,74.13,20515.0,74.16,74.19,74.12,74.13,20515.0
2017-05-05 15:30:00,74.14,74.21,74.14,74.21,34621.0,74.14,74.21,74.14,74.21,34621.0
2017-05-05 15:40:00,74.21,74.26,74.2,74.24,36080.0,74.21,74.26,74.2,74.24,36080.0
2017-05-05 15:50:00,74.23,74.3,74.2,74.3,132039.0,74.23,74.3,74.2,74.3,132039.0
2017-05-08 09:30:00,74.2,74.3,74.0,74.13,16157.0,74.2,74.3,74.0,74.13,16157.0
2017-05-08 09:40:00,74.14,74.15,73.99,74.05,5105.0,74.14,74.15,73.99,74.05,5105.0
2017-05-08 09:50:00,74.05,74.05,73.93,73.95,7701.0,74.05,74.05,73.93,73.95,7701.0
2017-05-08 10:00:00,73.97,74.0,73.93,73.95,10476.0,73.97,74.0,73.93,73.95,10476.0
2017-05-08 10:10:00,73.94,73.94,73.84,73.87,5735.0,73.94,73.94,73.84,73.87,5735.0
2017-05-08 10:20:00,73.84,73.9,73.84,73.9,5800.0,73.84,73.9,73.84,73.9,5800.0
2017-05-08 10:30:00,73.9,73.93,73.9,73.91,6300.0,73.9,73.93,73.9,73.91,6300.0
2017-05-08 10:40:00,73.92,74.01,73.91,73.93,5300.0,73.92,74.01,73.91,73.93,5300.0
2017-05-08 10:50:00,73.92,73.92,73.83,73.85,20239.0,73.92,73.92,73.83,73.85,20239.0
2017-05-08 11:00:00,73.86,73.9,73.84,73.87,16208.0,73.86,73.9,73.84,73.87,16208.0
2017-05-08 11:10:00,73.86,73.86,73.79,73.82,7881.0,73.86,73.86,73.79,73.82,7881.0
2017-05-08 11:20:00,73.81,73.82,73.71,73.72,6970.0,73.81,73.82,73.71,73.72,6970.0
2017-05-08 11:30:00,73.72,73.75,73.7,73.74,10208.0,73.72,73.75,73.7,73.74,10208.0
2017-05-08 11:40:00,73.73,73.76,73.72,73.75,7667.0,73.73,73.76,73.72,73.75,7667.0
2017-05-08 11:50:00,73.76,73.76,73.69,73.71,7845.0,73.76,73.76,73.69,73.71,7845.0
2017-05-08 12:00:00,73.71,73.76,73.71,73.75,7025.0,73.71,73.76,73.71,73.75,7025.0
2017-05-08 12:10:00,73.76,73.78,73.74,73.75,4050.0,73.76,73.78,73.74,73.75,4050.0
2017-05-08 12:20:00,73.74,73.74,73.67,73.67,8009.0,73.74,73.74,73.67,73.67,8009.0
2017-05-08 12:30:00,73.68,73.69,73.65,73.67,7342.0,73.68,73.69,73.65,73.67,7342.0
2017-05-08 12:40:00,73.66,73.68,73.64,73.68,5215.0,73.66,73.68,73.64,73.68,5215.0
2017-05-08 12:50:00,73.67,73.67,73.62,73.63,6548.0,73.67,73.67,73.62,73.63,6548.0
2017-05-08 13:00:00,73.63,73.63,73.54,73.54,7140.0,73.63,73.63,73.54,73.54,7140.0
2017-05-08 13:10:00,73.54,73.54,73.48,73.49,9988.0,73.54,73.54,73.48,73.49,9988.0
2017-05-08 13:20:00,73.5,73.55,73.5,73.53,35617.0,73.5,73.55,73.5,73.53,35617.0
2017-05-08 13:30:00,73.53,73.61,73.5,73.61,8043.0,73.53,73.61,73.5,73.61,8043.0
2017-05-08 13:40:00,73.62,73.65,73.59,73.64,15077.0,73.62,73.65,73.59,73.64,15077.0
2017-05-08 13:50:00,73.64,73.68,73.59,73.6,30348.0,73.64,73.68,73.59,73.6,30348.0
2017-05-08 14:00:00,73.61,73.64,73.59,73.6,5708.0,73.61,73.64,73.59,73.6,5708.0
2017-05-08 14:10:00,73.61,73.62,73.55,73.55,6553.0,73.61,73.62,73.55,73.55,6553.0
2017-05-08 14:20:00,73.55,73.56,73.54,73.54,4203.0,73.55,73.56,73.54,73.54,4203.0
2017-05-08 14:30:00,73.55,73.55,73.51,73.55,5000.0,73.55,73.55,73.51,73.55,5000.0
2017-05-08 14:40:00,73.55,73.6,73.52,73.56,15989.0,73.55,73.6,73.52,73.56,15989.0
2017-05-08 14:50:00,73.57,73.62,73.57,73.61,5200.0,73.57,73.62,73.57,73.61,5200.0
2017-05-08 15:00:00,73.61,73.7,73.57,73.67,11166.0,73.61,73.7,73.57,73.67,11166.0
2017-05-08 15:10:00,73.68,73.73,73.67,73.72,19423.0,73.68,73.73,73.67,73.72,19423.0
2017-05-08 15:20:00,73.71,73.72,73.66,73.67,22302.0,73.71,73.72,73.66,73.67,22302.0
2017-05-08 15:30:00,73.67,73.71,73.65,73.7,24381.0,73.67,73.71,73.65,73.7,24381.0
2017-05-08 15:40:00,73.7,73.7,73.67,73.7,26015.0,73.7,73.7,73.67,73.7,26015.0
2017-05-08 15:50:00,73.71,73.81,73.71,73.78,50507.0,73.71,73.81,73.71,73.78,50507.0
2017-05-09 09:30:00,73.94,74.18,73.94,73.97,17585.0,73.94,74.18,73.94,73.97,17585.0
2017-05-09 09:40:00,73.95,74.11,73.94,74.02,17916.0,73.95,74.11,73.94,74.02,17916.0
2017-05-09 09:50:00,74.03,74.08,74.0,74.03,9414.0,74.03,74.08,74.0,74.03,9414.0
2017-05-09 10:00:00,74.03,74.05,73.96,73.96,9895.0,74.03,74.05,73.96,73.96,9895.0
2017-05-09 10:10:00,73.94,74.02,73.92,74.0,6337.0,73.94,74.02,73.92,74.0,6337.0
2017-05-09 10:20:00,74.02,74.03,73.98,74.01,11771.0,74.02,74.03,73.98,74.01,11771.0
2017-05-09 10:30:00,74.01,74.02,73.97,73.99,8409.0,74.01,74.02,73.97,73.99,8409.0
2017-05-09 10:40:00,74.0,74.02,73.93,74.0,6200.0,74.0,74.02,73.93,74.0,6200.0
2017-05-09 10:50:00,74.0,74.02,73.95,73.95,6400.0,74.0,74.02,73.95,73.95,6400.0
2017-05-09 11:00:00,73.96,74.02,73.96,74.0,9700.0,73.96,74.02,73.96,74.0,9700.0
2017-05-09 11:10:00,73.99,74.01,73.97,73.97,7153.0,73.99,74.01,73.97,73.97,7153.0
2017-05-09 11:20:00,73.97,74.01,73.97,73.99,5371.0,73.97,74.01,73.97,73.99,5371.0
2017-05-09 11:30:00,74.0,74.01,73.98,73.98,7388.0,74.0,74.01,73.98,73.98,7388.0
2017-05-09 11:40:00,73.99,74.16,73.99,74.16,19760.0,73.99,74.16,73.99,74.16,19760.0
2017-05-09 11:50:00,74.16,74.16,74.11,74.12,10885.0,74.16,74.16,74.11,74.12,10885.0
2017-05-09 12:00:00,74.14,74.15,74.12,74.14,20249.0,74.14,74.15,74.12,74.14,20249.0
2017-05-09 12:10:00,74.14,74.15,74.12,74.15,6205.0,74.14,74.15,74.12,74.15,6205.0
2017-05-09 12:20:00,74.14,74.14,74.09,74.12,3705.0,74.14,74.14,74.09,74.12,3705.0
2017-05-09 12:30:00,74.1,74.12,74.05,74.12,2955.0,74.1,74.12,74.05,74.12,2955.0
2017-05-09 12:40:00,74.14,74.14,74.12,74.13,3100.0,74.14,74.14,74.12,74.13,3100.0
2017-05-09 12:50:00,74.14,74.29,74.13,74.27,47731.0,74.14,74.29,74.13,74.27,47731.0
2017-05-09 13:00:00,74.28,74.29,74.26,74.28,7999.0,74.28,74.29,74.26,74.28,7999.0
2017-05-09 13:10:00,74.27,74.34,74.26,74.33,11423.0,74.27,74.34,74.26,74.33,11423.0
2017-05-09 13:20:00,74.34,74.34,74.21,74.22,7353.0,74.34,74.34,74.21,74.22,7353.0
2017-05-09 13:30:00,74.22,74.26,74.2,74.26,10594.0,74.22,74.26,74.2,74.26,10594.0
2017-05-09 13:40:00,74.26,74.33,74.25,74.33,6144.0,74.26,74.33,74.25,74.33,6144.0
2017-05-09 13:50:00,74.33,74.41,74.32,74.38,9293.0,74.33,74.41,74.32,74.38,9293.0
2017-05-09 14:00:00,74.39,74.4,74.35,74.36,11614.0,74.39,74.4,74.35,74.36,11614.0
2017-05-09 14:10:00,74.37,74.37,74.34,74.34,10349.0,74.37,74.37,74.34,74.34,10349.0
2017-05-09 14:20:00,74.34,74.37,74.26,74.28,32682.0,74.34,74.37,74.26,74.28,32682.0
2017-05-09 14:30:00,74.27,74.27,74.18,74.21,10210.0,74.27,74.27,74.18,74.21,10210.0
2017-05-09 14:40:00,74.2,74.26,74.18,74.18,10501.0,74.2,74.26,74.18,74.18,10501.0
2017-05-09 14:50:00,74.18,74.22,74.17,74.21,6797.0,74.18,74.22,74.17,74.21,6797.0
2017-05-09 15:00:00,74.2,74.21,74.14,74.15,16913.0,74.2,74.21,74.14,74.15,16913.0
2017-05-09 15:10:00,74.15,74.17,74.13,74.16,12544.0,74.15,74.17,74.13,74.16,12544.0
2017-05-09 15:20:00,74.15,74.16,74.14,74.14,13634.0,74.15,74.16,74.14,74.14,13634.0
2017-05-09 15:30:00,74.14,74.16,74.1,74.13,21208.0,74.14,74.16,74.1,74.13,21208.0
2017-05-09 15:40:00,74.13,74.16,74.09,74.13,27216.0,74.13,74.16,74.09,74.13,27216.0
2017-05-09 15:50:00,74.13,74.16,74.12,74.12,33804.0,74.13,74.16,74.12,74.12,33804.0
2017-05-10 09:30:00,74.22,74.49,74.22,74.33,15015.0,74.22,74.49,74.22,74.33,15015.0
2017-05-10 09:40:00,74.32,74.38,74.17,74.22,7881.0,74.32,74.38,74.17,74.22,7881.0
2017-05-10 09:50:00,74.24,74.27,74.05,74.09,7600.0,74.24,74.27,74.05,74.09,7600.0
2017-05-10 10:00:00,74.09,74.11,74.0,74.08,9142.0,74.09,74.11,74.0,74.08,9142.0
2017-05-10 10:10:00,74.09,74.15,74.05,74.05,11502.0,74.09,74.15,74.05,74.05,11502.0
2017-05-10 10:20:00,74.04,74.1,74.04,74.06,5190.0,74.04,74.1,74.04,74.06,5190.0
2017-05-10 10:30:00,74.04,74.05,74.0,74.03,3149.0,74.04,74.05,74.0,74.03,3149.0
2017-05-10 10:40:00,74.02,74.06,73.99,74.03,2600.0,74.02,74.06,73.99,74.03,2600.0
2017-05-10 10:50:00,74.0,74.07,73.98,74.07,54836.0,74.0,74.07,73.98,74.07,54836.0
2017-05-10 11:00:00,74.06,74.26,74.06,74.26,4097.0,74.06,74.26,74.06,74.26,4097.0
2017-05-10 11:10:00,74.25,74.29,74.23,74.28,10475.0,74.25,74.29,74.23,74.28,10475.0
2017-05-10 11:20:00,74.28,74.32,74.26,74.26,8025.0,74.28,74.32,74.26,74.26,8025.0
2017-05-10 11:30:00,74.26,74.33,74.23,74.33,16851.0,74.26,74.33,74.23,74.33,16851.0
2017-05-10 11:40:00,74.32,74.34,74.31,74.32,3625.0,74.32,74.34,74.31,74.32,3625.0
2017-05-10 11:50:00,74.32,74.4,74.31,74.38,7000.0,74.32,74.4,74.31,74.38,7000.0
2017-05-10 12:00:00,74.38,74.41,74.35,74.4,15052.0,74.38,74.41,74.35,74.4,15052.0
2017-05-10 12:10:00,74.39,74.42,74.32,74.41,23500.0,74.39,74.42,74.32,74.41,23500.0
2017-05-10 12:20:00,74.42,74.55,74.42,74.55,6435.0,74.42,74.55,74.42,74.55,6435.0
2017-05-10 12:30:00,74.54,74.55,74.4,74.42,59817.0,74.54,74.55,74.4,74.42,59817.0
2017-05-10 12:40:00,74.43,74.47,74.42,74.46,5874.0,74.43,74.47,74.42,74.46,5874.0
2017-05-10 12:50:00,74.46,74.47,74.43,74.46,14131.0,74.46,74.47,74.43,74.46,14131.0
2017-05-10 13:00:00,74.46,74.47,74.4,74.43,49103.0,74.46,74.47,74.4,74.43,49103.0
2017-05-10 13:10:00,74.43,74.44,74.37,74.4,5063.0,74.43,74.44,74.37,74.4,5063.0
2017-05-10 13:20:00,74.4,74.43,74.38,74.43,7221.0,74.4,74.43,74.38,74.43,7221.0
2017-05-10 13:30:00,74.43,74.43,74.37,74.37,8716.0,74.43,74.43,74.37,74.37,8716.0
2017-05-10 13:40:00,74.37,74.37,74.3,74.33,12215.0,74.37,74.37,74.3,74.33,12215.0
2017-05-10 13:50:00,74.31,74.34,74.28,74.33,18563.0,74.31,74.34,74.28,74.33,18563.0
2017-05-10 14:00:00,74.33,74.35,74.3,74.31,19014.0,74.33,74.35,74.3,74.31,19014.0
2017-05-10 14:10:00,74.31,74.32,74.2,74.21,7904.0,74.31,74.32,74.2,74.21,7904.0
2017-05-10 14:20:00,74.2,74.26,74.18,74.25,5500.0,74.2,74.26,74.18,74.25,5500.0
2017-05-10 14:30:00,74.24,74.3,74.24,74.3,5271.0,74.24,74.3,74.24,74.3,5271.0
2017-05-10 14:40:00,74.3,74.35,74.3,74.35,3600.0,74.3,74.35,74.3,74.35,3600.0
2017-05-10 14:50:00,74.36,74.39,74.35,74.39,5829.0,74.36,74.39,74.35,74.39,5829.0
2017-05-10 15:00:00,74.39,74.44,74.39,74.42,18819.0,74.39,74.44,74.39,74.42,18819.0
2017-05-10 15:10:00,74.43,74.44,74.38,74.39,26323.0,74.43,74.44,74.38,74.39,26323.0
2017-05-10 15:20:00,74.38,74.4,74.37,74.4,10226.0,74.38,74.4,74.37,74.4,10226.0
2017-05-10 15:30:00,74.4,74.4,74.35,74.37,31331.0,74.4,74.4,74.35,74.37,31331.0
2017-05-10 15:40:00,74.37,74.42,74.37,74.41,12737.0,74.37,74.42,74.37,74.41,12737.0
2017-05-10 15:50:00,74.41,74.56,74.41,74.54,109853.0,74.41,74.56,74.41,74.54,109853.0
2017-05-11 09:30:00,74.31,74.46,74.27,74.39,6970.0,74.31,74.46,74.27,74.39,6970.0
2017-05-11 09:40:00,74.39,74.45,74.31,74.42,6150.0,74.39,74.45,74.31,74.42,6150.0
2017-05-11 09:50:00,74.39,74.4,74.23,74.27,15641.0,74.39,74.4,74.23,74.27,15641.0
2017-05-11 10:00:00,74.27,74.47,74.26,74.47,12997.0,74.27,74.47,74.26,74.47,12997.0
2017-05-11 10:10:00,74.46,74.46,74.26,74.31,9876.0,74.46,74.46,74.26,74.31,9876.0
2017-05-11 10:20:00,74.31,74.36,74.22,74.29,32300.0,74.31,74.36,74.22,74.29,32300.0
2017-05-11 10:30:00,74.3,74.31,74.25,74.3,23000.0,74.3,74.31,74.25,74.3,23000.0
2017-05-11 10:40:00,74.3,74.32,74.27,74.28,9400.0,74.3,74.32,74.27,74.28,9400.0
2017-05-11 10:50:00,74.28,74.28,74.19,74.23,6978.0,74.28,74.28,74.19,74.23,6978.0
2017-05-11 11:00:00,74.24,74.32,74.23,74.29,8334.0,74.24,74.32,74.23,74.29,8334.0
2017-05-11 11:10:00,74.3,74.31,74.28,74.3,7221.0,74.3,74.31,74.28,74.3,7221.0
2017-05-11 11:20:00,74.3,74.31,74.28,74.3,11721.0,74.3,74.31,74.28,74.3,11721.0
2017-05-11 11:30:00,74.29,74.33,74.22,74.22,18083.0,74.29,74.33,74.22,74.22,18083.0
2017-05-11 11:40:00,74.2,74.24,74.15,74.16,6835.0,74.2,74.24,74.15,74.16,6835.0
2017-05-11 11:50:00,74.15,74.25,74.1,74.23,30017.0,74.15,74.25,74.1,74.23,30017.0
2017-05-11 12:00:00,74.25,74.28,74.19,74.22,9760.0,74.25,74.28,74.19,74.22,9760.0
2017-05-11 12:10:00,74.22,74.45,74.22,74.43,14213.0,74.22,74.45,74.22,74.43,14213.0
2017-05-11 12:20:00,74.43,74.44,74.39,74.44,5953.0,74.43,74.44,74.39,74.44,5953.0
2017-05-11 12:30:00,74.42,74.43,74.4,74.42,2900.0,74.42,74.43,74.4,74.42,2900.0
2017-05-11 12:40:00,74.4,74.4,74.3,74.3,4550.0,74.4,74.4,74.3,74.3,4550.0
2017-05-11 12:50:00,74.3,74.38,74.3,74.37,15552.0,74.3,74.38,74.3,74.37,15552.0
2017-05-11 13:00:00,74.37,74.43,74.34,74.41,8814.0,74.37,74.43,74.34,74.41,8814.0
2017-05-11 13:10:00,74.41,74.43,74.4,74.42,4457.0,74.41,74.43,74.4,74.42,4457.0
2017-05-11 13:20:00,74.41,74.42,74.37,74.39,4700.0,74.41,74.42,74.37,74.39,4700.0
2017-05-11 13:30:00,74.38,74.44,74.36,74.44,7165.0,74.38,74.44,74.36,74.44,7165.0
2017-05-11 13:40:00,74.46,74.48,74.43,74.48,3500.0,74.46,74.48,74.43,74.48,3500.0
2017-05-11 13:50:00,74.46,74.52,74.43,74.51,3100.0,74.46,74.52,74.43,74.51,3100.0
2017-05-11 14:00:00,74.52,74.6,74.51,74.55,16139.0,74.52,74.6,74.51,74.55,16139.0
2017-05-11 14:10:00,74.55,74.58,74.51,74.57,24456.0,74.55,74.58,74.51,74.57,24456.0
2017-05-11 14:20:00,74.59,74.62,74.57,74.61,9107.0,74.59,74.62,74.57,74.61,9107.0
2017-05-11 14:30:00,74.62,74.63,74.53,74.56,11330.0,74.62,74.63,74.53,74.56,11330.0
2017-05-11 14:40:00,74.56,74.58,74.54,74.57,11087.0,74.56,74.58,74.54,74.57,11087.0
2017-05-11 14:50:00,74.57,74.57,74.52,74.53,12170.0,74.57,74.57,74.52,74.53,12170.0
2017-05-11 15:00:00,74.54,74.56,74.53,74.55,9445.0,74.54,74.56,74.53,74.55,9445.0
2017-05-11 15:10:00,74.55,74.57,74.54,74.55,9335.0,74.55,74.57,74.54,74.55,9335.0
2017-05-11 15:20:00,74.54,74.57,74.54,74.54,14570.0,74.54,74.57,74.54,74.54,14570.0
2017-05-11 15:30:00,74.55,74.58,74.53,74.56,23736.0,74.55,74.58,74.53,74.56,23736.0
2017-05-11 15:40:00,74.56,74.58,74.52,74.52,44376.0,74.56,74.58,74.52,74.52,44376.0
2017-05-11 15:50:00,74.52,74.53,74.47,74.49,87577.0,74.52,74.53,74.47,74.49,87577.0
2017-05-12 09:30:00,74.48,74.76,74.47,74.54,12066.0,74.48,74.76,74.47,74.54,12066.0
2017-05-12 09:40:00,74.51,74.55,74.37,74.37,6900.0,74.51,74.55,74.37,74.37,6900.0
2017-05-12 09:50:00,74.37,74.44,74.33,74.38,5743.0,74.37,74.44,74.33,74.38,5743.0
2017-05-12 10:00:00,74.38,74.51,74.33,74.49,12196.0,74.38,74.51,74.33,74.49,12196.0
2017-05-12 10:10:00,74.48,74.49,74.43,74.48,8713.0,74.48,74.49,74.43,74.48,8713.0
2017-05-12 10:20:00,74.45,74.5,74.36,74.43,9368.0,74.45,74.5,74.36,74.43,9368.0
2017-05-12 10:30:00,74.44,74.44,74.36,74.4,9216.0,74.44,74.44,74.36,74.4,9216.0
2017-05-12 10:40:00,74.4,74.4,74.3,74.36,8759.0,74.4,74.4,74.3,74.36,8759.0
2017-05-12 10:50:00,74.37,74.38,74.32,74.38,7875.0,74.37,74.38,74.32,74.38,7875.0
2017-05-12 11:00:00,74.4,74.46,74.38,74.43,11522.0,74.4,74.46,74.38,74.43,11522.0
2017-05-12 11:10:00,74.44,74.44,74.37,74.38,14188.0,74.44,74.44,74.37,74.38,14188.0
2017-05-12 11:20:00,74.38,74.43,74.38,74.41,6747.0,74.38,74.43,74.38,74.41,6747.0
2017-05-12 11:30:00,74.42,74.48,74.42,74.47,33700.0,74.42,74.48,74.42,74.47,33700.0
2017-05-12 11:40:00,74.47,74.48,74.42,74.48,7616.0,74.47,74.48,74.42,74.48,7616.0
2017-05-12 11:50:00,74.48,74.54,74.47,74.54,3248.0,74.48,74.54,74.47,74.54,3248.0
2017-05-12 12:00:00,74.53,74.56,74.44,74.44,27257.0,74.53,74.56,74.44,74.44,27257.0
2017-05-12 12:10:00,74.43,74.45,74.41,74.44,6332.0,74.43,74.45,74.41,74.44,6332.0
2017-05-12 12:20:00,74.44,74.46,74.44,74.45,4031.0,74.44,74.46,74.44,74.45,4031.0
2017-05-12 12:30:00,74.45,74.47,74.43,74.45,7283.0,74.45,74.47,74.43,74.45,7283.0
2017-05-12 12:40:00,74.46,74.56,74.44,74.48,22784.0,74.46,74.56,74.44,74.48,22784.0
2017-05-12 12:50:00,74.46,74.47,74.44,74.46,8919.0,74.46,74.47,74.44,74.46,8919.0
2017-05-12 13:00:00,74.46,74.46,74.43,74.44,7500.0,74.46,74.46,74.43,74.44,7500.0
2017-05-12 13:10:00,74.45,74.47,74.41,74.41,12581.0,74.45,74.47,74.41,74.41,12581.0
2017-05-12 13:20:00,74.42,74.42,74.35,74.37,12217.0,74.42,74.42,74.35,74.37,12217.0
2017-05-12 13:30:00,74.37,74.44,74.36,74.41,18025.0,74.37,74.44,74.36,74.41,18025.0
2017-05-12 13:40:00,74.42,74.42,74.37,74.4,7329.0,74.42,74.42,74.37,74.4,7329.0
2017-05-12 13:50:00,74.39,74.42,74.38,74.41,9900.0,74.39,74.42,74.38,74.41,9900.0
2017-05-12 14:00:00,74.41,74.41,74.37,74.4,12947.0,74.41,74.41,74.37,74.4,12947.0
2017-05-12 14:10:00,74.39,74.4,74.35,74.38,30762.0,74.39,74.4,74.35,74.38,30762.0
2017-05-12 14:20:00,74.38,74.39,74.34,74.38,5426.0,74.38,74.39,74.34,74.38,5426.0
2017-05-12 14:30:00,74.36,74.42,74.35,74.42,11701.0,74.36,74.42,74.35,74.42,11701.0
2017-05-12 14:40:00,74.43,74.47,74.42,74.46,9667.0,74.43,74.47,74.42,74.46,9667.0
2017-05-12 14:50:00,74.46,74.47,74.43,74.45,18216.0,74.46,74.47,74.43,74.45,18216.0
2017-05-12 15:00:00,74.45,74.45,74.44,74.45,9676.0,74.45,74.45,74.44,74.45,9676.0
2017-05-12 15:10:00,74.46,74.5,74.45,74.5,8800.0,74.46,74.5,74.45,74.5,8800.0
2017-05-12 15:20:00,74.5,74.53,74.41,74.41,21038.0,74.5,74.53,74.41,74.41,21038.0
2017-05-12 15:30:00,74.41,74.42,74.37,74.42,21353.0,74.41,74.42,74.37,74.42,21353.0
2017-05-12 15:40:00,74.43,74.47,74.41,74.42,17611.0,74.43,74.47,74.41,74.42,17611.0
2017-05-12 15:50:00,74.43,74.45,74.37,74.42,71716.0,74.43,74.45,74.37,74.42,71716.0
2017-05-15 09:30:00,74.52,74.69,74.5,74.55,53997.0,74.52,74.69,74.5,74.55,53997.0
2017-05-15 09:40:00,74.55,74.85,74.53,74.79,22474.0,74.55,74.85,74.53,74.79,22474.0
2017-05-15 09:50:00,74.8,74.96,74.79,74.95,10588.0,74.8,74.96,74.79,74.95,10588.0
2017-05-15 10:00:00,74.93,75.01,74.81,74.85,31507.0,74.93,75.01,74.81,74.85,31507.0
2017-05-15 10:10:00,74.85,74.85,74.7,74.72,8005.0,74.85,74.85,74.7,74.72,8005.0
2017-05-15 10:20:00,74.72,74.73,74.58,74.63,11212.0,74.72,74.73,74.58,74.63,11212.0
2017-05-15 10:30:00,74.63,74.66,74.56,74.65,24662.0,74.63,74.66,74.56,74.65,24662.0
2017-05-15 10:40:00,74.68,74.71,74.63,74.66,11682.0,74.68,74.71,74.63,74.66,11682.0
2017-05-15 10:50:00,74.66,74.74,74.65,74.69,7015.0,74.66,74.74,74.65,74.69,7015.0
2017-05-15 11:00:00,74.69,74.74,74.68,74.71,8810.0,74.69,74.74,74.68,74.71,8810.0
2017-05-15 11:10:00,74.72,74.74,74.64,74.66,15466.0,74.72,74.74,74.64,74.66,15466.0
2017-05-15 11:20:00,74.65,74.68,74.6,74.68,16281.0,74.65,74.68,74.6,74.68,16281.0
2017-05-15 11:30:00,74.68,74.78,74.68,74.73,15520.0,74.68,74.78,74.68,74.73,15520.0
2017-05-15 11:40:00,74.72,74.74,74.67,74.72,38900.0,74.72,74.74,74.67,74.72,38900.0
2017-05-15 11:50:00,74.73,74.74,74.65,74.7,16525.0,74.73,74.74,74.65,74.7,16525.0
2017-05-15 12:00:00,74.74,74.8,74.74,74.8,6460.0,74.74,74.8,74.74,74.8,6460.0
2017-05-15 12:10:00,74.81,74.81,74.76,74.78,5283.0,74.81,74.81,74.76,74.78,5283.0
2017-05-15 12:20:00,74.79,74.83,74.79,74.8,6619.0,74.79,74.83,74.79,74.8,6619.0
2017-05-15 12:30:00,74.8,74.82,74.78,74.81,3600.0,74.8,74.82,74.78,74.81,3600.0
2017-05-15 12:40:00,74.81,74.82,74.76,74.79,4154.0,74.81,74.82,74.76,74.79,4154.0
2017-05-15 12:50:00,74.76,74.77,74.74,74.75,4300.0,74.76,74.77,74.74,74.75,4300.0
2017-05-15 13:00:00,74.77,74.77,74.74,74.75,2800.0,74.77,74.77,74.74,74.75,2800.0
2017-05-15 13:10:00,74.77,74.86,74.77,74.84,9338.0,74.77,74.86,74.77,74.84,9338.0
2017-05-15 13:20:00,74.84,74.93,74.84,74.93,10678.0,74.84,74.93,74.84,74.93,10678.0
2017-05-15 13:30:00,74.94,75.04,74.94,74.99,17547.0,74.94,75.04,74.94,74.99,17547.0
2017-05-15 13:40:00,74.98,75.01,74.96,74.97,8833.0,74.98,75.01,74.96,74.97,8833.0
2017-05-15 13:50:00,74.97,75.02,74.95,74.99,22443.0,74.97,75.02,74.95,74.99,22443.0
2017-05-15 14:00:00,74.99,75.01,74.93,74.94,11199.0,74.99,75.01,74.93,74.94,11199.0
2017-05-15 14:10:00,74.95,74.95,74.9,74.91,9909.0,74.95,74.95,74.9,74.91,9909.0
2017-05-15 14:20:00,74.91,74.93,74.86,74.9,47813.0,74.91,74.93,74.86,74.9,47813.0
2017-05-15 14:30:00,74.91,74.93,74.9,74.92,9497.0,74.91,74.93,74.9,74.92,9497.0
2017-05-15 14:40:00,74.92,74.96,74.91,74.94,19439.0,74.92,74.96,74.91,74.94,19439.0
2017-05-15 14:50:00,74.93,74.98,74.93,74.96,9600.0,74.93,74.98,74.93,74.96,9600.0
2017-05-15 15:00:00,74.96,74.96,74.9,74.92,7608.0,74.96,74.96,74.9,74.92,7608.0
2017-05-15 15:10:00,74.92,74.93,74.89,74.92,8003.0,74.92,74.93,74.89,74.92,8003.0
2017-05-15 15:20:00,74.92,75.0,74.92,75.0,23999.0,74.92,75.0,74.92,75.0,23999.0
2017-05-15 15:30:00,75.0,75.0,74.93,74.93,22794.0,75.0,75.0,74.93,74.93,22794.0
2017-05-15 15:40:00,74.92,74.96,74.91,74.95,32080.0,74.92,74.96,74.91,74.95,32080.0
2017-05-15 15:50:00,74.95,75.09,74.94,74.96,111324.0,74.95,75.09,74.94,74.96,111324.0
2017-05-16 09:30:00,75.08,75.19,74.8,75.05,33253.0,75.08,75.19,74.8,75.05,33253.0
2017-05-16 09:40:00,75.03,75.08,74.87,75.0,11893.0,75.03,75.08,74.87,75.0,11893.0
2017-05-16 09:50:00,75.01,75.01,74.85,74.86,12654.0,75.01,75.01,74.85,74.86,12654.0
2017-05-16 10:00:00,74.89,74.97,74.87,74.94,7873.0,74.89,74.97,74.87,74.94,7873.0
2017-05-16 10:10:00,74.95,75.05,74.92,74.98,14887.0,74.95,75.05,74.92,74.98,14887.0
2017-05-16 10:20:00,74.98,75.01,74.81,74.84,31096.0,74.98,75.01,74.81,74.84,31096.0
2017-05-16 10:30:00,74.86,74.86,74.7,74.81,14090.0,74.86,74.86,74.7,74.81,14090.0
2017-05-16 10:40:00,74.85,74.93,74.82,74.9,21706.0,74.85,74.93,74.82,74.9,21706.0
2017-05-16 10:50:00,74.89,74.98,74.88,74.97,11500.0,74.89,74.98,74.88,74.97,11500.0
2017-05-16 11:00:00,74.96,75.0,74.91,74.94,26384.0,74.96,75.0,74.91,74.94,26384.0
2017-05-16 11:10:00,74.94,74.99,74.89,74.97,62969.0,74.94,74.99,74.89,74.97,62969.0
2017-05-16 11:20:00,74.98,75.15,74.98,75.11,17204.0,74.98,75.15,74.98,75.11,17204.0
2017-05-16 11:30:00,75.13,75.14,74.99,75.02,19577.0,75.13,75.14,74.99,75.02,19577.0
2017-05-16 11:40:00,75.01,75.04,75.0,75.04,14996.0,75.01,75.04,75.0,75.04,14996.0
2017-05-16 11:50:00,75.05,75.07,75.0,75.01,12492.0,75.05,75.07,75.0,75.01,12492.0
2017-05-16 12:00:00,75.03,75.03,74.96,74.96,8197.0,75.03,75.03,74.96,74.96,8197.0
2017-05-16 12:10:00,74.97,75.01,74.95,74.99,7352.0,74.97,75.01,74.95,74.99,7352.0
2017-05-16 12:20:00,74.99,75.01,74.96,74.97,8013.0,74.99,75.01,74.96,74.97,8013.0
2017-05-16 12:30:00,74.97,75.01,74.92,75.0,9286.0,74.97,75.01,74.92,75.0,9286.0
2017-05-16 12:40:00,74.99,75.01,74.96,74.98,10922.0,74.99,75.01,74.96,74.98,10922.0
2017-05-16 12:50:00,75.0,75.01,74.97,75.0,16130.0,75.0,75.01,74.97,75.0,16130.0
2017-05-16 13:00:00,75.01,75.03,74.98,75.03,10142.0,75.01,75.03,74.98,75.03,10142.0
2017-05-16 13:10:00,75.01,75.03,74.98,74.98,11190.0,75.01,75.03,74.98,74.98,11190.0
2017-05-16 13:20:00,74.98,75.0,74.98,74.99,5726.0,74.98,75.0,74.98,74.99,5726.0
2017-05-16 13:30:00,74.99,75.0,74.98,74.98,20031.0,74.99,75.0,74.98,74.98,20031.0
2017-05-16 13:40:00,75.0,75.02,74.99,75.01,41412.0,75.0,75.02,74.99,75.01,41412.0
2017-05-16 13:50:00,75.0,75.09,75.0,75.02,41812.0,75.0,75.09,75.0,75.02,41812.0
2017-05-16 14:00:00,75.03,75.05,75.0,75.03,25437.0,75.03,75.05,75.0,75.03,25437.0
2017-05-16 14:10:00,75.03,75.06,75.0,75.03,25459.0,75.03,75.06,75.0,75.03,25459.0
2017-05-16 14:20:00,75.03,75.05,75.01,75.03,20775.0,75.03,75.05,75.01,75.03,20775.0
2017-05-16 14:30:00,75.03,75.18,75.03,75.18,11495.0,75.03,75.18,75.03,75.18,11495.0
2017-05-16 14:40:00,75.19,75.19,75.07,75.1,21995.0,75.19,75.19,75.07,75.1,21995.0
2017-05-16 14:50:00,75.1,75.12,75.04,75.11,9802.0,75.1,75.12,75.04,75.11,9802.0
2017-05-16 15:00:00,75.12,75.12,75.05,75.05,32739.0,75.12,75.12,75.05,75.05,32739.0
2017-05-16 15:10:00,75.06,75.08,75.01,75.03,51161.0,75.06,75.08,75.01,75.03,51161.0
2017-05-16 15:20:00,75.03,75.18,75.03,75.17,19651.0,75.03,75.18,75.03,75.17,19651.0
2017-05-16 15:30:00,75.15,75.17,75.03,75.12,64387.0,75.15,75.17,75.03,75.12,64387.0
2017-05-16 15:40:00,75.12,75.16,75.09,75.16,40049.0,75.12,75.16,75.09,75.16,40049.0
2017-05-16 15:50:00,75.15,75.18,75.1,75.13,104294.0,75.15,75.18,75.1,75.13,104294.0
2017-05-17 09:30:00,74.7,74.84,74.37,74.66,29777.0,74.7,74.84,74.37,74.66,29777.0
2017-05-17 09:40:00,74.62,74.66,74.39,74.41,23739.0,74.62,74.66,74.39,74.41,23739.0
2017-05-17 09:50:00,74.43,74.47,74.12,74.2,40529.0,74.43,74.47,74.12,74.2,40529.0
2017-05-17 10:00:00,74.2,74.43,74.18,74.43,39050.0,74.2,74.43,74.18,74.43,39050.0
2017-05-17 10:10:00,74.44,74.54,74.27,74.54,38394.0,74.44,74.54,74.27,74.54,38394.0
2017-05-17 10:20:00,74.54,74.56,74.37,74.41,41880.0,74.54,74.56,74.37,74.41,41880.0
2017-05-17 10:30:00,74.42,74.47,74.24,74.26,16250.0,74.42,74.47,74.24,74.26,16250.0
2017-05-17 10:40:00,74.24,74.4,74.17,74.29,17240.0,74.24,74.4,74.17,74.29,17240.0
2017-05-17 10:50:00,74.27,74.31,74.21,74.26,37534.0,74.27,74.31,74.21,74.26,37534.0
2017-05-17 11:00:00,74.26,74.28,74.1,74.15,22974.0,74.26,74.28,74.1,74.15,22974.0
2017-05-17 11:10:00,74.15,74.37,74.15,74.26,30991.0,74.15,74.37,74.15,74.26,30991.0
2017-05-17 11:20:00,74.26,74.3,74.1,74.1,19842.0,74.26,74.3,74.1,74.1,19842.0
2017-05-17 11:30:00,74.11,74.24,74.06,74.23,21122.0,74.11,74.24,74.06,74.23,21122.0
2017-05-17 11:40:00,74.25,74.28,74.21,74.26,16000.0,74.25,74.28,74.21,74.26,16000.0
2017-05-17 11:50:00,74.25,74.38,74.24,74.38,19175.0,74.25,74.38,74.24,74.38,19175.0
2017-05-17 12:00:00,74.39,74.39,74.25,74.27,23739.0,74.39,74.39,74.25,74.27,23739.0
2017-05-17 12:10:00,74.27,74.29,74.24,74.27,19273.0,74.27,74.29,74.24,74.27,19273.0
2017-05-17 12:20:00,74.27,74.33,74.27,74.28,13667.0,74.27,74.33,74.27,74.28,13667.0
2017-05-17 12:30:00,74.3,74.43,74.28,74.43,11211.0,74.3,74.43,74.28,74.43,11211.0
2017-05-17 12:40:00,74.43,74.45,74.35,74.37,11300.0,74.43,74.45,74.35,74.37,11300.0
2017-05-17 12:50:00,74.36,74.44,74.3,74.38,42669.0,74.36,74.44,74.3,74.38,42669.0
2017-05-17 13:00:00,74.38,74.42,74.33,74.38,18040.0,74.38,74.42,74.33,74.38,18040.0
2017-05-17 13:10:00,74.38,74.5,74.37,74.48,16131.0,74.38,74.5,74.37,74.48,16131.0
2017-05-17 13:20:00,74.47,74.49,74.38,74.39,13140.0,74.47,74.49,74.38,74.39,13140.0
2017-05-17 13:30:00,74.4,74.46,74.3,74.36,56808.0,74.4,74.46,74.3,74.36,56808.0
2017-05-17 13:40:00,74.32,74.37,74.28,74.29,20255.0,74.32,74.37,74.28,74.29,20255.0
2017-05-17 13:50:00,74.29,74.29,74.08,74.12,113024.0,74.29,74.29,74.08,74.12,113024.0
2017-05-17 14:00:00,74.12,74.12,74.03,74.07,27944.0,74.12,74.12,74.03,74.07,27944.0
2017-05-17 14:10:00,74.06,74.06,73.89,73.93,22501.0,74.06,74.06,73.89,73.93,22501.0
2017-05-17 14:20:00,73.94,74.0,73.75,73.75,45583.0,73.94,74.0,73.75,73.75,45583.0
2017-05-17 14:30:00,73.74,73.83,73.74,73.78,21549.0,73.74,73.83,73.74,73.78,21549.0
2017-05-17 14:40:00,73.79,73.79,73.51,73.6,31898.0,73.79,73.79,73.51,73.6,31898.0
2017-05-17 14:50:00,73.59,73.75,73.59,73.7,22939.0,73.59,73.75,73.59,73.7,22939.0
2017-05-17 15:00:00,73.71,73.72,73.59,73.59,28812.0,73.71,73.72,73.59,73.59,28812.0
2017-05-17 15:10:00,73.59,73.66,73.5,73.66,34666.0,73.59,73.66,73.5,73.66,34666.0
2017-05-17 15:20:00,73.64,73.68,73.56,73.56,29907.0,73.64,73.68,73.56,73.56,29907.0
2017-05-17 15:30:00,73.56,73.74,73.56,73.73,47032.0,73.56,73.74,73.56,73.73,47032.0
2017-05-17 15:40:00,73.73,73.78,73.56,73.61,69382.0,73.73,73.78,73.56,73.61,69382.0
2017-05-17 15:50:00,73.6,73.6,73.39,73.39,194450.0,73.6,73.6,73.39,73.39,194450.0
2017-05-18 09:30:00,75.0,75.34,71.75,73.05,252192.0,75.0,75.34,71.75,73.05,252192.0
2017-05-18 09:40:00,73.05,73.69,72.9,73.5,130020.0,73.05,73.69,72.9,73.5,130020.0
2017-05-18 09:50:00,73.48,73.5,72.08,72.08,116745.0,73.48,73.5,72.08,72.08,116745.0
2017-05-18 10:00:00,72.07,72.3,71.59,71.82,174517.0,72.07,72.3,71.59,71.82,174517.0
2017-05-18 10:10:00,71.78,72.65,71.61,72.34,131953.0,71.78,72.65,71.61,72.34,131953.0
2017-05-18 10:20:00,72.34,72.57,72.24,72.28,59466.0,72.34,72.57,72.24,72.28,59466.0
2017-05-18 10:30:00,72.3,72.37,72.08,72.35,83354.0,72.3,72.37,72.08,72.35,83354.0
2017-05-18 10:40:00,72.35,72.64,72.33,72.51,46374.0,72.35,72.64,72.33,72.51,46374.0
2017-05-18 10:50:00,72.51,72.69,72.33,72.33,31469.0,72.51,72.69,72.33,72.33,31469.0
2017-05-18 11:00:00,72.34,72.44,72.26,72.3,41491.0,72.34,72.44,72.26,72.3,41491.0
2017-05-18 11:10:00,72.31,72.5,72.29,72.43,28070.0,72.31,72.5,72.29,72.43,28070.0
2017-05-18 11:20:00,72.4,72.41,72.14,72.2,27642.0,72.4,72.41,72.14,72.2,27642.0
2017-05-18 11:30:00,72.17,72.17,71.89,71.96,34322.0,72.17,72.17,71.89,71.96,34322.0
2017-05-18 11:40:00,71.96,72.19,71.95,72.1,29736.0,71.96,72.19,71.95,72.1,29736.0
2017-05-18 11:50:00,72.1,72.17,72.06,72.14,30596.0,72.1,72.17,72.06,72.14,30596.0
2017-05-18 12:00:00,72.17,72.19,71.86,71.86,37981.0,72.17,72.19,71.86,71.86,37981.0
2017-05-18 12:10:00,71.86,71.88,71.66,71.67,22282.0,71.86,71.88,71.66,71.67,22282.0
2017-05-18 12:20:00,71.68,71.75,71.55,71.63,28162.0,71.68,71.75,71.55,71.63,28162.0
2017-05-18 12:30:00,71.63,71.8,71.61,71.62,18951.0,71.63,71.8,71.61,71.62,18951.0
2017-05-18 12:40:00,71.62,71.68,71.53,71.53,24667.0,71.62,71.68,71.53,71.53,24667.0
2017-05-18 12:50:00,71.55,71.57,71.35,71.52,31409.0,71.55,71.57,71.35,71.52,31409.0
2017-05-18 13:00:00,71.55,71.56,71.24,71.28,57268.0,71.55,71.56,71.24,71.28,57268.0
2017-05-18 13:10:00,71.27,71.36,71.19,71.27,43666.0,71.27,71.36,71.19,71.27,43666.0
2017-05-18 13:20:00,71.26,71.45,71.24,71.33,60153.0,71.26,71.45,71.24,71.33,60153.0
2017-05-18 13:30:00,71.32,71.46,71.27,71.46,28811.0,71.32,71.46,71.27,71.46,28811.0
2017-05-18 13:40:00,71.46,71.58,71.45,71.53,28104.0,71.46,71.58,71.45,71.53,28104.0
2017-05-18 13:50:00,71.52,71.55,71.36,71.36,36872.0,71.52,71.55,71.36,71.36,36872.0
2017-05-18 14:00:00,71.36,71.51,71.34,71.5,29180.0,71.36,71.51,71.34,71.5,29180.0
2017-05-18 14:10:00,71.5,71.51,71.44,71.45,35705.0,71.5,71.51,71.44,71.45,35705.0
2017-05-18 14:20:00,71.45,71.65,71.45,71.47,34289.0,71.45,71.65,71.45,71.47,34289.0
2017-05-18 14:30:00,71.49,71.54,71.34,71.34,36573.0,71.49,71.54,71.34,71.34,36573.0
2017-05-18 14:40:00,71.34,71.38,71.28,71.3,32176.0,71.34,71.38,71.28,71.3,32176.0
2017-05-18 14:50:00,71.3,71.32,71.19,71.19,34238.0,71.3,71.32,71.19,71.19,34238.0
2017-05-18 15:00:00,71.18,71.44,71.17,71.43,55577.0,71.18,71.44,71.17,71.43,55577.0
2017-05-18 15:10:00,71.43,71.43,71.2,71.2,45466.0,71.43,71.43,71.2,71.2,45466.0
2017-05-18 15:20:00,71.2,71.24,71.07,71.09,53120.0,71.2,71.24,71.07,71.09,53120.0
2017-05-18 15:30:00,71.09,71.13,70.9,70.98,98446.0,71.09,71.13,70.9,70.98,98446.0
2017-05-18 15:40:00,70.98,71.09,70.93,71.09,130130.0,70.98,71.09,70.93,71.09,130130.0
2017-05-18 15:50:00,71.09,71.22,70.87,70.93,201327.0,71.09,71.22,70.87,70.93,201327.0
2017-05-19 09:30:00,71.0,71.45,70.55,71.38,136674.0,71.0,71.45,70.55,71.38,136674.0
2017-05-19 09:40:00,71.38,71.49,71.27,71.41,50883.0,71.38,71.49,71.27,71.41,50883.0
2017-05-19 09:50:00,71.4,71.49,71.33,71.39,64899.0,71.4,71.49,71.33,71.39,64899.0
2017-05-19 10:00:00,71.39,71.44,71.2,71.22,72313.0,71.39,71.44,71.2,71.22,72313.0
2017-05-19 10:10:00,71.22,71.22,71.09,71.17,56745.0,71.22,71.22,71.09,71.17,56745.0
2017-05-19 10:20:00,71.17,71.18,71.04,71.1,36741.0,71.17,71.18,71.04,71.1,36741.0
2017-05-19 10:30:00,71.09,71.09,70.86,70.9,28190.0,71.09,71.09,70.86,70.9,28190.0
2017-05-19 10:40:00,70.89,70.93,70.8,70.83,35848.0,70.89,70.93,70.8,70.83,35848.0
2017-05-19 10:50:00,70.82,71.07,70.77,71.06,46510.0,70.82,71.07,70.77,71.06,46510.0
2017-05-19 11:00:00,71.05,71.16,71.05,71.07,34071.0,71.05,71.16,71.05,71.07,34071.0
2017-05-19 11:10:00,71.07,71.22,71.07,71.11,28043.0,71.07,71.22,71.07,71.11,28043.0
2017-05-19 11:20:00,71.1,71.11,71.01,71.04,22967.0,71.1,71.11,71.01,71.04,22967.0
2017-05-19 11:30:00,71.04,71.05,70.91,71.01,34436.0,71.04,71.05,70.91,71.01,34436.0
2017-05-19 11:40:00,71.0,71.02,70.79,70.79,32485.0,71.0,71.02,70.79,70.79,32485.0
2017-05-19 11:50:00,70.79,70.8,70.64,70.75,46152.0,70.79,70.8,70.64,70.75,46152.0
2017-05-19 12:00:00,70.75,71.05,70.75,71.05,60552.0,70.75,71.05,70.75,71.05,60552.0
2017-05-19 12:10:00,71.05,71.06,70.91,70.92,31992.0,71.05,71.06,70.91,70.92,31992.0
2017-05-19 12:20:00,70.92,70.95,70.84,70.94,38174.0,70.92,70.95,70.84,70.94,38174.0
2017-05-19 12:30:00,70.94,70.94,70.8,70.82,24856.0,70.94,70.94,70.8,70.82,24856.0
2017-05-19 12:40:00,70.82,70.84,70.78,70.82,11094.0,70.82,70.84,70.78,70.82,11094.0
2017-05-19 12:50:00,70.81,70.86,70.81,70.84,19404.0,70.81,70.86,70.81,70.84,19404.0
2017-05-19 13:00:00,70.85,70.86,70.76,70.77,19844.0,70.85,70.86,70.76,70.77,19844.0
2017-05-19 13:10:00,70.78,70.82,70.64,70.64,62915.0,70.78,70.82,70.64,70.64,62915.0
2017-05-19 13:20:00,70.64,70.77,70.6,70.7,59916.0,70.64,70.77,70.6,70.7,59916.0
2017-05-19 13:30:00,70.7,70.95,70.7,70.81,41846.0,70.7,70.95,70.7,70.81,41846.0
2017-05-19 13:40:00,70.81,70.83,70.76,70.78,24042.0,70.81,70.83,70.76,70.78,24042.0
2017-05-19 13:50:00,70.79,70.86,70.78,70.81,18857.0,70.79,70.86,70.78,70.81,18857.0
2017-05-19 14:00:00,70.82,70.85,70.72,70.74,34835.0,70.82,70.85,70.72,70.74,34835.0
2017-05-19 14:10:00,70.76,70.85,70.71,70.72,47762.0,70.76,70.85,70.71,70.72,47762.0
2017-05-19 14:20:00,70.73,70.86,70.68,70.86,45530.0,70.73,70.86,70.68,70.86,45530.0
2017-05-19 14:30:00,70.88,71.18,70.86,71.14,45884.0,70.88,71.18,70.86,71.14,45884.0
2017-05-19 14:40:00,71.15,71.25,71.13,71.14,50827.0,71.15,71.25,71.13,71.14,50827.0
2017-05-19 14:50:00,71.14,71.22,71.06,71.19,38091.0,71.14,71.22,71.06,71.19,38091.0
2017-05-19 15:00:00,71.19,71.25,71.04,71.05,58841.0,71.19,71.25,71.04,71.05,58841.0
2017-05-19 15:10:00,71.04,71.17,71.04,71.09,67194.0,71.04,71.17,71.04,71.09,67194.0
2017-05-19 15:20:00,71.09,71.14,70.92,70.92,51194.0,71.09,71.14,70.92,70.92,51194.0
2017-05-19 15:30:00,70.92,70.99,70.85,70.98,90432.0,70.92,70.99,70.85,70.98,90432.0
2017-05-19 15:40:00,70.99,71.04,70.88,70.91,80056.0,70.99,71.04,70.88,70.91,80056.0
2017-05-19 15:50:00,70.92,71.0,70.89,70.96,189332.0,70.92,71.0,70.89,70.96,189332.0
2017-05-22 09:30:00,71.07,71.3,71.02,71.2,28849.0,71.07,71.3,71.02,71.2,28849.0
2017-05-22 09:40:00,71.18,71.25,71.05,71.08,14156.0,71.18,71.25,71.05,71.08,14156.0
2017-05-22 09:50:00,71.06,71.16,71.01,71.16,23456.0,71.06,71.16,71.01,71.16,23456.0
2017-05-22 10:00:00,71.21,71.38,71.16,71.33,27788.0,71.21,71.38,71.16,71.33,27788.0
2017-05-22 10:10:00,71.34,71.64,71.34,71.64,37864.0,71.34,71.64,71.34,71.64,37864.0
2017-05-22 10:20:00,71.66,71.84,71.64,71.83,45082.0,71.66,71.84,71.64,71.83,45082.0
2017-05-22 10:30:00,71.82,71.84,71.72,71.77,32638.0,71.82,71.84,71.72,71.77,32638.0
2017-05-22 10:40:00,71.76,71.84,71.74,71.76,21873.0,71.76,71.84,71.74,71.76,21873.0
2017-05-22 10:50:00,71.77,71.82,71.74,71.75,26148.0,71.77,71.82,71.74,71.75,26148.0
2017-05-22 11:00:00,71.75,71.84,71.72,71.83,21834.0,71.75,71.84,71.72,71.83,21834.0
2017-05-22 11:10:00,71.82,71.84,71.75,71.8,16733.0,71.82,71.84,71.75,71.8,16733.0
2017-05-22 11:20:00,71.81,71.81,71.74,71.76,16316.0,71.81,71.81,71.74,71.76,16316.0
2017-05-22 11:30:00,71.76,71.76,71.69,71.7,35739.0,71.76,71.76,71.69,71.7,35739.0
2017-05-22 11:40:00,71.71,71.74,71.68,71.71,10880.0,71.71,71.74,71.68,71.71,10880.0
2017-05-22 11:50:00,71.69,71.89,71.66,71.89,25388.0,71.69,71.89,71.66,71.89,25388.0
2017-05-22 12:00:00,71.88,71.9,71.82,71.9,22348.0,71.88,71.9,71.82,71.9,22348.0
2017-05-22 12:10:00,71.9,72.03,71.89,72.0,25477.0,71.9,72.03,71.89,72.0,25477.0
2017-05-22 12:20:00,71.99,72.03,71.97,72.0,19465.0,71.99,72.03,71.97,72.0,19465.0
2017-05-22 12:30:00,72.0,72.03,71.91,71.95,16941.0,72.0,72.03,71.91,71.95,16941.0
2017-05-22 12:40:00,71.95,71.96,71.83,71.85,23294.0,71.95,71.96,71.83,71.85,23294.0
2017-05-22 12:50:00,71.84,71.84,71.76,71.79,16993.0,71.84,71.84,71.76,71.79,16993.0
2017-05-22 13:00:00,71.79,71.8,71.75,71.8,13930.0,71.79,71.8,71.75,71.8,13930.0
2017-05-22 13:10:00,71.8,71.84,71.77,71.78,11857.0,71.8,71.84,71.77,71.78,11857.0
2017-05-22 13:20:00,71.78,71.83,71.75,71.8,21004.0,71.78,71.83,71.75,71.8,21004.0
2017-05-22 13:30:00,71.8,71.86,71.8,71.84,13317.0,71.8,71.86,71.8,71.84,13317.0
2017-05-22 13:40:00,71.83,71.86,71.82,71.86,18173.0,71.83,71.86,71.82,71.86,18173.0
2017-05-22 13:50:00,71.86,71.9,71.85,71.88,14122.0,71.86,71.9,71.85,71.88,14122.0
2017-05-22 14:00:00,71.88,71.97,71.86,71.97,20882.0,71.88,71.97,71.86,71.97,20882.0
2017-05-22 14:10:00,71.96,72.03,71.96,71.98,24787.0,71.96,72.03,71.96,71.98,24787.0
2017-05-22 14:20:00,71.98,72.03,71.94,72.02,19478.0,71.98,72.03,71.94,72.02,19478.0
2017-05-22 14:30:00,72.03,72.1,72.02,72.09,21701.0,72.03,72.1,72.02,72.09,21701.0
2017-05-22 14:40:00,72.09,72.1,72.04,72.07,23493.0,72.09,72.1,72.04,72.07,23493.0
2017-05-22 14:50:00,72.07,72.07,72.0,72.03,17238.0,72.07,72.07,72.0,72.03,17238.0
2017-05-22 15:00:00,72.03,72.03,71.97,72.01,24894.0,72.03,72.03,71.97,72.01,24894.0
2017-05-22 15:10:00,72.01,72.12,71.99,72.04,36690.0,72.01,72.12,71.99,72.04,36690.0
2017-05-22 15:20:00,72.04,72.08,72.01,72.03,27861.0,72.04,72.08,72.01,72.03,27861.0
2017-05-22 15:30:00,72.03,72.16,72.02,72.15,42958.0,72.03,72.16,72.02,72.15,42958.0
2017-05-22 15:40:00,72.15,72.17,72.14,72.16,49741.0,72.15,72.17,72.14,72.16,49741.0
2017-05-22 15:50:00,72.16,72.32,72.16,72.24,232727.0,72.16,72.32,72.16,72.24,232727.0
2017-05-23 09:30:00,72.48,72.8,72.32,72.36,37628.0,72.48,72.8,72.32,72.36,37628.0
2017-05-23 09:40:00,72.37,72.4,72.08,72.2,25201.0,72.37,72.4,72.08,72.2,25201.0
2017-05-23 09:50:00,72.18,72.2,72.04,72.2,13131.0,72.18,72.2,72.04,72.2,13131.0
2017-05-23 10:00:00,72.18,72.39,72.14,72.35,20510.0,72.18,72.39,72.14,72.35,20510.0
2017-05-23 10:10:00,72.37,72.37,72.23,72.3,20450.0,72.37,72.37,72.23,72.3,20450.0
2017-05-23 10:20:00,72.28,72.43,72.26,72.4,15198.0,72.28,72.43,72.26,72.4,15198.0
2017-05-23 10:30:00,72.39,72.64,72.39,72.6,38193.0,72.39,72.64,72.39,72.6,38193.0
2017-05-23 10:40:00,72.61,72.72,72.6,72.72,26929.0,72.61,72.72,72.6,72.72,26929.0
2017-05-23 10:50:00,72.71,72.73,72.68,72.71,20855.0,72.71,72.73,72.68,72.71,20855.0
2017-05-23 11:00:00,72.71,72.85,72.7,72.84,32934.0,72.71,72.85,72.7,72.84,32934.0
2017-05-23 11:10:00,72.84,72.97,72.83,72.95,49864.0,72.84,72.97,72.83,72.95,49864.0
2017-05-23 11:20:00,72.96,73.06,72.95,73.05,32717.0,72.96,73.06,72.95,73.05,32717.0
2017-05-23 11:30:00,73.05,73.05,72.98,73.01,17712.0,73.05,73.05,72.98,73.01,17712.0
2017-05-23 11:40:00,73.0,73.1,72.99,73.07,20506.0,73.0,73.1,72.99,73.07,20506.0
2017-05-23 11:50:00,73.08,73.08,72.99,73.0,10940.0,73.08,73.08,72.99,73.0,10940.0
2017-05-23 12:00:00,73.0,73.11,73.0,73.02,20010.0,73.0,73.11,73.0,73.02,20010.0
2017-05-23 12:10:00,73.01,73.02,72.99,73.01,15422.0,73.01,73.02,72.99,73.01,15422.0
2017-05-23 12:20:00,73.02,73.05,72.95,72.97,53954.0,73.02,73.05,72.95,72.97,53954.0
2017-05-23 12:30:00,72.96,72.96,72.9,72.96,16870.0,72.96,72.96,72.9,72.96,16870.0
2017-05-23 12:40:00,72.96,72.96,72.74,72.75,13658.0,72.96,72.96,72.74,72.75,13658.0
2017-05-23 12:50:00,72.74,72.74,72.62,72.64,12514.0,72.74,72.74,72.62,72.64,12514.0
2017-05-23 13:00:00,72.65,72.79,72.65,72.78,14672.0,72.65,72.79,72.65,72.78,14672.0
2017-05-23 13:10:00,72.79,72.86,72.78,72.78,10998.0,72.79,72.86,72.78,72.78,10998.0
2017-05-23 13:20:00,72.78,72.82,72.78,72.82,10783.0,72.78,72.82,72.78,72.82,10783.0
2017-05-23 13:30:00,72.81,72.81,72.73,72.79,17970.0,72.81,72.81,72.73,72.79,17970.0
2017-05-23 13:40:00,72.78,72.79,72.67,72.67,15062.0,72.78,72.79,72.67,72.67,15062.0
2017-05-23 13:50:00,72.68,72.69,72.64,72.68,15969.0,72.68,72.69,72.64,72.68,15969.0
2017-05-23 14:00:00,72.67,72.68,72.61,72.62,14778.0,72.67,72.68,72.61,72.62,14778.0
2017-05-23 14:10:00,72.63,72.63,72.56,72.57,12828.0,72.63,72.63,72.56,72.57,12828.0
2017-05-23 14:20:00,72.57,72.62,72.54,72.61,19000.0,72.57,72.62,72.54,72.61,19000.0
2017-05-23 14:30:00,72.62,72.81,72.62,72.78,26418.0,72.62,72.81,72.62,72.78,26418.0
2017-05-23 14:40:00,72.78,72.89,72.78,72.85,21545.0,72.78,72.89,72.78,72.85,21545.0
2017-05-23 14:50:00,72.84,72.85,72.8,72.82,18904.0,72.84,72.85,72.8,72.82,18904.0
2017-05-23 15:00:00,72.81,72.82,72.77,72.77,21937.0,72.81,72.82,72.77,72.77,21937.0
2017-05-23 15:10:00,72.77,72.78,72.64,72.65,26538.0,72.77,72.78,72.64,72.65,26538.0
2017-05-23 15:20:00,72.64,72.68,72.58,72.6,31159.0,72.64,72.68,72.58,72.6,31159.0
2017-05-23 15:30:00,72.6,72.63,72.55,72.62,32029.0,72.6,72.63,72.55,72.62,32029.0
2017-05-23 15:40:00,72.62,72.63,72.5,72.52,52254.0,72.62,72.63,72.5,72.52,52254.0
2017-05-23 15:50:00,72.53,72.61,72.52,72.6,112572.0,72.53,72.61,72.52,72.6,112572.0
2017-05-24 09:30:00,72.96,72.96,72.38,72.49,31884.0,72.96,72.96,72.38,72.49,31884.0
2017-05-24 09:40:00,72.52,72.61,72.41,72.41,17224.0,72.52,72.61,72.41,72.41,17224.0
2017-05-24 09:50:00,72.42,72.45,72.36,72.38,18785.0,72.42,72.45,72.36,72.38,18785.0
2017-05-24 10:00:00,72.39,72.59,72.38,72.59,25337.0,72.39,72.59,72.38,72.59,25337.0
2017-05-24 10:10:00,72.59,72.76,72.54,72.75,39297.0,72.59,72.76,72.54,72.75,39297.0
2017-05-24 10:20:00,72.74,72.84,72.73,72.81,44169.0,72.74,72.84,72.73,72.81,44169.0
2017-05-24 10:30:00,72.81,72.9,72.75,72.88,57814.0,72.81,72.9,72.75,72.88,57814.0
2017-05-24 10:40:00,72.88,73.09,72.88,73.09,46500.0,72.88,73.09,72.88,73.09,46500.0
2017-05-24 10:50:00,73.09,73.11,72.99,73.01,46829.0,73.09,73.11,72.99,73.01,46829.0
2017-05-24 11:00:00,73.01,73.01,72.86,72.93,15899.0,73.01,73.01,72.86,72.93,15899.0
2017-05-24 11:10:00,72.94,73.05,72.93,72.99,19355.0,72.94,73.05,72.93,72.99,19355.0
2017-05-24 11:20:00,72.98,73.05,72.98,73.03,19184.0,72.98,73.05,72.98,73.03,19184.0
2017-05-24 11:30:00,73.04,73.12,73.03,73.1,23460.0,73.04,73.12,73.03,73.1,23460.0
2017-05-24 11:40:00,73.11,73.21,73.1,73.21,21900.0,73.11,73.21,73.1,73.21,21900.0
2017-05-24 11:50:00,73.21,73.22,73.05,73.05,18127.0,73.21,73.22,73.05,73.05,18127.0
2017-05-24 12:00:00,73.04,73.14,73.02,73.09,16441.0,73.04,73.14,73.02,73.09,16441.0
2017-05-24 12:10:00,73.07,73.08,73.0,73.02,10700.0,73.07,73.08,73.0,73.02,10700.0
2017-05-24 12:20:00,73.02,73.06,73.01,73.02,18385.0,73.02,73.06,73.01,73.02,18385.0
2017-05-24 12:30:00,73.02,73.02,72.92,72.95,10375.0,73.02,73.02,72.92,72.95,10375.0
2017-05-24 12:40:00,72.94,72.97,72.9,72.91,12099.0,72.94,72.97,72.9,72.91,12099.0
2017-05-24 12:50:00,72.91,73.05,72.91,72.99,19013.0,72.91,73.05,72.91,72.99,19013.0
2017-05-24 13:00:00,72.98,73.0,72.86,72.86,20142.0,72.98,73.0,72.86,72.86,20142.0
2017-05-24 13:10:00,72.86,72.93,72.85,72.91,15020.0,72.86,72.93,72.85,72.91,15020.0
2017-05-24 13:20:00,72.91,72.91,72.75,72.78,18481.0,72.91,72.91,72.75,72.78,18481.0
2017-05-24 13:30:00,72.78,72.8,72.76,72.79,13773.0,72.78,72.8,72.76,72.79,13773.0
2017-05-24 13:40:00,72.79,72.79,72.76,72.77,17288.0,72.79,72.79,72.76,72.77,17288.0
2017-05-24 13:50:00,72.78,72.82,72.76,72.8,14246.0,72.78,72.82,72.76,72.8,14246.0
2017-05-24 14:00:00,72.8,72.82,72.72,72.82,19930.0,72.8,72.82,72.72,72.82,19930.0
2017-05-24 14:10:00,72.81,72.89,72.81,72.89,17509.0,72.81,72.89,72.81,72.89,17509.0
2017-05-24 14:20:00,72.88,72.9,72.85,72.88,15018.0,72.88,72.9,72.85,72.88,15018.0
2017-05-24 14:30:00,72.87,72.9,72.85,72.85,21400.0,72.87,72.9,72.85,72.85,21400.0
2017-05-24 14:40:00,72.84,72.87,72.81,72.85,25402.0,72.84,72.87,72.81,72.85,25402.0
2017-05-24 14:50:00,72.85,72.87,72.84,72.85,24690.0,72.85,72.87,72.84,72.85,24690.0
2017-05-24 15:00:00,72.85,72.87,72.8,72.82,44204.0,72.85,72.87,72.8,72.82,44204.0
2017-05-24 15:10:00,72.83,72.86,72.81,72.85,31420.0,72.83,72.86,72.81,72.85,31420.0
2017-05-24 15:20:00,72.85,72.87,72.81,72.86,40165.0,72.85,72.87,72.81,72.86,40165.0
2017-05-24 15:30:00,72.87,72.87,72.84,72.86,56422.0,72.87,72.87,72.84,72.86,56422.0
2017-05-24 15:40:00,72.87,72.96,72.85,72.95,66063.0,72.87,72.96,72.85,72.95,66063.0
2017-05-24 15:50:00,72.96,73.07,72.96,73.01,153624.0,72.96,73.07,72.96,73.01,153624.0
2017-05-25 09:30:00,73.13,73.25,72.91,73.03,21290.0,73.13,73.25,72.91,73.03,21290.0
2017-05-25 09:40:00,73.03,73.26,72.97,73.23,27623.0,73.03,73.26,72.97,73.23,27623.0
2017-05-25 09:50:00,73.21,73.21,72.96,72.99,18716.0,73.21,73.21,72.96,72.99,18716.0
2017-05-25 10:00:00,72.98,73.17,72.93,73.17,19727.0,72.98,73.17,72.93,73.17,19727.0
2017-05-25 10:10:00,73.18,73.28,73.17,73.24,15405.0,73.18,73.28,73.17,73.24,15405.0
2017-05-25 10:20:00,73.24,73.31,73.2,73.23,11725.0,73.24,73.31,73.2,73.23,11725.0
2017-05-25 10:30:00,73.22,73.35,73.2,73.3,14507.0,73.22,73.35,73.2,73.3,14507.0
2017-05-25 10:40:00,73.31,73.37,73.29,73.33,13543.0,73.31,73.37,73.29,73.33,13543.0
2017-05-25 10:50:00,73.32,73.51,73.32,73.43,18462.0,73.32,73.51,73.32,73.43,18462.0
2017-05-25 11:00:00,73.42,73.43,73.36,73.39,10845.0,73.42,73.43,73.36,73.39,10845.0
2017-05-25 11:10:00,73.4,73.48,73.4,73.42,15939.0,73.4,73.48,73.4,73.42,15939.0
2017-05-25 11:20:00,73.45,73.45,73.24,73.25,29787.0,73.45,73.45,73.24,73.25,29787.0
2017-05-25 11:30:00,73.26,73.39,73.22,73.26,17076.0,73.26,73.39,73.22,73.26,17076.0
2017-05-25 11:40:00,73.26,73.28,73.18,73.27,12299.0,73.26,73.28,73.18,73.27,12299.0
2017-05-25 11:50:00,73.27,73.36,73.25,73.28,13200.0,73.27,73.36,73.25,73.28,13200.0
2017-05-25 12:00:00,73.27,73.32,73.24,73.32,15618.0,73.27,73.32,73.24,73.32,15618.0
2017-05-25 12:10:00,73.32,73.34,73.27,73.32,15957.0,73.32,73.34,73.27,73.32,15957.0
2017-05-25 12:20:00,73.31,73.38,73.29,73.38,7086.0,73.31,73.38,73.29,73.38,7086.0
2017-05-25 12:30:00,73.37,73.42,73.35,73.41,9798.0,73.37,73.42,73.35,73.41,9798.0
2017-05-25 12:40:00,73.42,73.48,73.41,73.47,12573.0,73.42,73.48,73.41,73.47,12573.0
2017-05-25 12:50:00,73.47,73.5,73.47,73.48,13284.0,73.47,73.5,73.47,73.48,13284.0
2017-05-25 13:00:00,73.49,73.49,73.43,73.47,10930.0,73.49,73.49,73.43,73.47,10930.0
2017-05-25 13:10:00,73.47,73.48,73.44,73.47,11649.0,73.47,73.48,73.44,73.47,11649.0
2017-05-25 13:20:00,73.47,73.48,73.45,73.45,8649.0,73.47,73.48,73.45,73.45,8649.0
2017-05-25 13:30:00,73.45,73.47,73.41,73.41,18967.0,73.45,73.47,73.41,73.41,18967.0
2017-05-25 13:40:00,73.42,73.5,73.41,73.5,13239.0,73.42,73.5,73.41,73.5,13239.0
2017-05-25 13:50:00,73.51,73.62,73.5,73.6,28924.0,73.51,73.62,73.5,73.6,28924.0
2017-05-25 14:00:00,73.6,73.69,73.58,73.67,15809.0,73.6,73.69,73.58,73.67,15809.0
2017-05-25 14:10:00,73.67,73.7,73.62,73.64,15760.0,73.67,73.7,73.62,73.64,15760.0
2017-05-25 14:20:00,73.64,73.66,73.55,73.66,24115.0,73.64,73.66,73.55,73.66,24115.0
2017-05-25 14:30:00,73.64,73.68,73.61,73.68,18405.0,73.64,73.68,73.61,73.68,18405.0
2017-05-25 14:40:00,73.7,73.71,73.59,73.59,18244.0,73.7,73.71,73.59,73.59,18244.0
2017-05-25 14:50:00,73.59,73.59,73.5,73.52,24643.0,73.59,73.59,73.5,73.52,24643.0
2017-05-25 15:00:00,73.52,73.55,73.49,73.54,33669.0,73.52,73.55,73.49,73.54,33669.0
2017-05-25 15:10:00,73.54,73.6,73.51,73.57,24851.0,73.54,73.6,73.51,73.57,24851.0
2017-05-25 15:20:00,73.56,73.63,73.52,73.61,30420.0,73.56,73.63,73.52,73.61,30420.0
2017-05-25 15:30:00,73.6,73.61,73.51,73.52,43331.0,73.6,73.61,73.51,73.52,43331.0
2017-05-25 15:40:00,73.52,73.6,73.48,73.56,67201.0,73.52,73.6,73.48,73.56,67201.0
2017-05-25 15:50:00,73.56,73.58,73.47,73.54,85153.0,73.56,73.58,73.47,73.54,85153.0
2017-05-26 09:30:00,73.85,74.09,73.63,73.79,42637.0,73.85,74.09,73.63,73.79,42637.0
2017-05-26 09:40:00,73.8,73.82,73.62,73.75,23564.0,73.8,73.82,73.62,73.75,23564.0
2017-05-26 09:50:00,73.74,74.09,73.74,74.09,30973.0,73.74,74.09,73.74,74.09,30973.0
2017-05-26 10:00:00,74.1,74.11,73.94,74.03,40092.0,74.1,74.11,73.94,74.03,40092.0
2017-05-26 10:10:00,74.02,74.02,73.7,73.83,46823.0,74.02,74.02,73.7,73.83,46823.0
2017-05-26 10:20:00,73.84,74.1,73.84,74.1,14053.0,73.84,74.1,73.84,74.1,14053.0
2017-05-26 10:30:00,74.13,74.33,74.12,74.31,28422.0,74.13,74.33,74.12,74.31,28422.0
2017-05-26 10:40:00,74.31,74.4,74.28,74.4,30241.0,74.31,74.4,74.28,74.4,30241.0
2017-05-26 10:50:00,74.41,74.46,74.39,74.39,25120.0,74.41,74.46,74.39,74.39,25120.0
2017-05-26 11:00:00,74.39,74.39,74.2,74.28,21784.0,74.39,74.39,74.2,74.28,21784.0
2017-05-26 11:10:00,74.28,74.37,74.27,74.32,26123.0,74.28,74.37,74.27,74.32,26123.0
2017-05-26 11:20:00,74.32,74.5,74.32,74.45,31776.0,74.32,74.5,74.32,74.45,31776.0
2017-05-26 11:30:00,74.46,74.61,74.46,74.52,20495.0,74.46,74.61,74.46,74.52,20495.0
2017-05-26 11:40:00,74.52,74.58,74.5,74.53,17705.0,74.52,74.58,74.5,74.53,17705.0
2017-05-26 11:50:00,74.53,74.54,74.44,74.5,24813.0,74.53,74.54,74.44,74.5,24813.0
2017-05-26 12:00:00,74.5,74.59,74.49,74.57,26697.0,74.5,74.59,74.49,74.57,26697.0
2017-05-26 12:10:00,74.57,74.6,74.51,74.59,11559.0,74.57,74.6,74.51,74.59,11559.0
2017-05-26 12:20:00,74.59,74.69,74.58,74.69,19207.0,74.59,74.69,74.58,74.69,19207.0
2017-05-26 12:30:00,74.69,74.7,74.62,74.64,16907.0,74.69,74.7,74.62,74.64,16907.0
2017-05-26 12:40:00,74.64,74.67,74.61,74.65,15710.0,74.64,74.67,74.61,74.65,15710.0
2017-05-26 12:50:00,74.66,74.69,74.61,74.64,16169.0,74.66,74.69,74.61,74.64,16169.0
2017-05-26 13:00:00,74.64,74.67,74.59,74.64,18941.0,74.64,74.67,74.59,74.64,18941.0
2017-05-26 13:10:00,74.64,74.71,74.64,74.67,17862.0,74.64,74.71,74.64,74.67,17862.0
2017-05-26 13:20:00,74.67,74.67,74.6,74.62,7445.0,74.67,74.67,74.6,74.62,7445.0
2017-05-26 13:30:00,74.61,74.66,74.61,74.65,15027.0,74.61,74.66,74.61,74.65,15027.0
2017-05-26 13:40:00,74.65,74.66,74.48,74.49,32607.0,74.65,74.66,74.48,74.49,32607.0
2017-05-26 13:50:00,74.47,74.52,74.45,74.51,19403.0,74.47,74.52,74.45,74.51,19403.0
2017-05-26 14:00:00,74.51,74.52,74.44,74.45,16500.0,74.51,74.52,74.44,74.45,16500.0
2017-05-26 14:10:00,74.45,74.47,74.41,74.45,21775.0,74.45,74.47,74.41,74.45,21775.0
2017-05-26 14:20:00,74.46,74.5,74.44,74.48,17758.0,74.46,74.5,74.44,74.48,17758.0
2017-05-26 14:30:00,74.48,74.48,74.42,74.44,15108.0,74.48,74.48,74.42,74.44,15108.0
2017-05-26 14:40:00,74.44,74.44,74.4,74.4,18454.0,74.44,74.44,74.4,74.4,18454.0
2017-05-26 14:50:00,74.4,74.46,74.39,74.44,16976.0,74.4,74.46,74.39,74.44,16976.0
2017-05-26 15:00:00,74.44,74.46,74.28,74.28,19576.0,74.44,74.46,74.28,74.28,19576.0
2017-05-26 15:10:00,74.29,74.33,74.28,74.33,19880.0,74.29,74.33,74.28,74.33,19880.0
2017-05-26 15:20:00,74.34,74.35,74.23,74.26,22748.0,74.34,74.35,74.23,74.26,22748.0
2017-05-26 15:30:00,74.26,74.29,74.2,74.2,27618.0,74.26,74.29,74.2,74.2,27618.0
2017-05-26 15:40:00,74.19,74.31,74.19,74.27,66849.0,74.19,74.31,74.19,74.27,66849.0
2017-05-26 15:50:00,74.29,74.41,74.25,74.37,162490.0,74.29,74.41,74.25,74.37,162490.0
2017-05-30 09:30:00,74.31,74.39,74.0,74.19,37681.0,74.31,74.39,74.0,74.19,37681.0
2017-05-30 09:40:00,74.19,74.38,74.19,74.22,22097.0,74.19,74.38,74.19,74.22,22097.0
2017-05-30 09:50:00,74.22,74.22,74.08,74.22,48712.0,74.22,74.22,74.08,74.22,48712.0
2017-05-30 10:00:00,74.22,74.3,74.13,74.2,33382.0,74.22,74.3,74.13,74.2,33382.0
2017-05-30 10:10:00,74.19,74.32,74.18,74.29,31938.0,74.19,74.32,74.18,74.29,31938.0
2017-05-30 10:20:00,74.23,74.35,74.09,74.12,30725.0,74.23,74.35,74.09,74.12,30725.0
2017-05-30 10:30:00,74.13,74.3,74.11,74.3,24930.0,74.13,74.3,74.11,74.3,24930.0
2017-05-30 10:40:00,74.27,74.32,74.19,74.22,22604.0,74.27,74.32,74.19,74.22,22604.0
2017-05-30 10:50:00,74.22,74.22,74.13,74.15,28827.0,74.22,74.22,74.13,74.15,28827.0
2017-05-30 11:00:00,74.16,74.33,74.13,74.31,20453.0,74.16,74.33,74.13,74.31,20453.0
2017-05-30 11:10:00,74.29,74.39,74.29,74.39,19862.0,74.29,74.39,74.29,74.39,19862.0
2017-05-30 11:20:00,74.39,74.42,74.34,74.42,19927.0,74.39,74.42,74.34,74.42,19927.0
2017-05-30 11:30:00,74.43,74.53,74.41,74.49,19641.0,74.43,74.53,74.41,74.49,19641.0
2017-05-30 11:40:00,74.48,74.51,74.41,74.49,17485.0,74.48,74.51,74.41,74.49,17485.0
2017-05-30 11:50:00,74.48,74.51,74.44,74.47,17256.0,74.48,74.51,74.44,74.47,17256.0
2017-05-30 12:00:00,74.47,74.5,74.44,74.44,17915.0,74.47,74.5,74.44,74.44,17915.0
2017-05-30 12:10:00,74.45,74.5,74.44,74.48,22141.0,74.45,74.5,74.44,74.48,22141.0
2017-05-30 12:20:00,74.48,74.54,74.46,74.53,21649.0,74.48,74.54,74.46,74.53,21649.0
2017-05-30 12:30:00,74.54,74.58,74.51,74.55,16952.0,74.54,74.58,74.51,74.55,16952.0
2017-05-30 12:40:00,74.54,74.55,74.44,74.49,38039.0,74.54,74.55,74.44,74.49,38039.0
2017-05-30 12:50:00,74.46,74.52,74.46,74.51,12458.0,74.46,74.52,74.46,74.51,12458.0
2017-05-30 13:00:00,74.51,74.52,74.41,74.41,14037.0,74.51,74.52,74.41,74.41,14037.0
2017-05-30 13:10:00,74.41,74.51,74.41,74.49,13283.0,74.41,74.51,74.41,74.49,13283.0
2017-05-30 13:20:00,74.49,74.56,74.49,74.55,12594.0,74.49,74.56,74.49,74.55,12594.0
2017-05-30 13:30:00,74.54,74.58,74.51,74.56,11119.0,74.54,74.58,74.51,74.56,11119.0
2017-05-30 13:40:00,74.55,74.61,74.52,74.56,19994.0,74.55,74.61,74.52,74.56,19994.0
2017-05-30 13:50:00,74.55,74.59,74.52,74.53,12336.0,74.55,74.59,74.52,74.53,12336.0
2017-05-30 14:00:00,74.53,74.56,74.52,74.53,11863.0,74.53,74.56,74.52,74.53,11863.0
2017-05-30 14:10:00,74.52,74.58,74.5,74.53,28195.0,74.52,74.58,74.5,74.53,28195.0
2017-05-30 14:20:00,74.53,74.57,74.49,74.57,21811.0,74.53,74.57,74.49,74.57,21811.0
2017-05-30 14:30:00,74.56,74.64,74.56,74.58,30980.0,74.56,74.64,74.56,74.58,30980.0
2017-05-30 14:40:00,74.58,74.61,74.55,74.6,29125.0,74.58,74.61,74.55,74.6,29125.0
2017-05-30 14:50:00,74.61,74.63,74.58,74.59,21549.0,74.61,74.63,74.58,74.59,21549.0
2017-05-30 15:00:00,74.59,74.63,74.56,74.59,23924.0,74.59,74.63,74.56,74.59,23924.0
2017-05-30 15:10:00,74.59,74.62,74.58,74.59,23990.0,74.59,74.62,74.58,74.59,23990.0
2017-05-30 15:20:00,74.59,74.65,74.56,74.65,39470.0,74.59,74.65,74.56,74.65,39470.0
2017-05-30 15:30:00,74.66,74.71,74.64,74.71,45716.0,74.66,74.71,74.64,74.71,45716.0
2017-05-30 15:40:00,74.72,74.74,74.68,74.68,54355.0,74.72,74.74,74.68,74.68,54355.0
2017-05-30 15:50:00,74.69,74.72,74.65,74.69,109358.0,74.69,74.72,74.65,74.69,109358.0
2017-05-31 09:30:00,74.78,74.86,74.63,74.85,30387.0,74.78,74.86,74.63,74.85,30387.0
2017-05-31 09:40:00,74.84,74.89,74.76,74.86,29303.0,74.84,74.89,74.76,74.86,29303.0
2017-05-31 09:50:00,74.88,74.9,74.57,74.61,18543.0,74.88,74.9,74.57,74.61,18543.0
2017-05-31 10:00:00,74.61,74.8,74.49,74.78,39116.0,74.61,74.8,74.49,74.78,39116.0
2017-05-31 10:10:00,74.79,74.84,74.76,74.78,19362.0,74.79,74.84,74.76,74.78,19362.0
2017-05-31 10:20:00,74.77,74.88,74.72,74.84,20738.0,74.77,74.88,74.72,74.84,20738.0
2017-05-31 10:30:00,74.84,74.88,74.65,74.66,28816.0,74.84,74.88,74.65,74.66,28816.0
2017-05-31 10:40:00,74.66,74.77,74.63,74.7,35432.0,74.66,74.77,74.63,74.7,35432.0
2017-05-31 10:50:00,74.7,74.84,74.7,74.84,24348.0,74.7,74.84,74.7,74.84,24348.0
2017-05-31 11:00:00,74.87,74.87,74.72,74.72,25840.0,74.87,74.87,74.72,74.72,25840.0
2017-05-31 11:10:00,74.72,74.8,74.71,74.8,23007.0,74.72,74.8,74.71,74.8,23007.0
2017-05-31 11:20:00,74.8,74.88,74.77,74.83,26088.0,74.8,74.88,74.77,74.83,26088.0
2017-05-31 11:30:00,74.83,74.85,74.71,74.76,23861.0,74.83,74.85,74.71,74.76,23861.0
2017-05-31 11:40:00,74.75,74.88,74.74,74.88,24741.0,74.75,74.88,74.74,74.88,24741.0
2017-05-31 11:50:00,74.88,74.88,74.8,74.84,27963.0,74.88,74.88,74.8,74.84,27963.0
2017-05-31 12:00:00,74.84,74.87,74.84,74.85,15365.0,74.84,74.87,74.84,74.85,15365.0
2017-05-31 12:10:00,74.86,74.87,74.83,74.84,15203.0,74.86,74.87,74.83,74.84,15203.0
2017-05-31 12:20:00,74.84,74.85,74.8,74.81,28156.0,74.84,74.85,74.8,74.81,28156.0
2017-05-31 12:30:00,74.82,74.82,74.74,74.77,16400.0,74.82,74.82,74.74,74.77,16400.0
2017-05-31 12:40:00,74.78,74.78,74.67,74.68,16098.0,74.78,74.78,74.67,74.68,16098.0
2017-05-31 12:50:00,74.68,74.79,74.68,74.75,17152.0,74.68,74.79,74.68,74.75,17152.0
2017-05-31 13:00:00,74.75,74.8,74.75,74.8,7603.0,74.75,74.8,74.75,74.8,7603.0
2017-05-31 13:10:00,74.8,74.9,74.79,74.87,12954.0,74.8,74.9,74.79,74.87,12954.0
2017-05-31 13:20:00,74.86,74.88,74.82,74.84,11350.0,74.86,74.88,74.82,74.84,11350.0
2017-05-31 13:30:00,74.84,74.86,74.81,74.84,11721.0,74.84,74.86,74.81,74.84,11721.0
2017-05-31 13:40:00,74.84,74.85,74.81,74.82,16295.0,74.84,74.85,74.81,74.82,16295.0
2017-05-31 13:50:00,74.83,74.84,74.78,74.83,15893.0,74.83,74.84,74.78,74.83,15893.0
2017-05-31 14:00:00,74.83,74.84,74.73,74.75,21470.0,74.83,74.84,74.73,74.75,21470.0
2017-05-31 14:10:00,74.75,74.81,74.7,74.81,21045.0,74.75,74.81,74.7,74.81,21045.0
2017-05-31 14:20:00,74.8,74.82,74.74,74.81,21951.0,74.8,74.82,74.74,74.81,21951.0
2017-05-31 14:30:00,74.8,74.81,74.75,74.78,15226.0,74.8,74.81,74.75,74.78,15226.0
2017-05-31 14:40:00,74.78,74.83,74.78,74.83,25545.0,74.78,74.83,74.78,74.83,25545.0
2017-05-31 14:50:00,74.82,74.88,74.8,74.85,34183.0,74.82,74.88,74.8,74.85,34183.0
2017-05-31 15:00:00,74.86,74.9,74.85,74.88,22982.0,74.86,74.9,74.85,74.88,22982.0
2017-05-31 15:10:00,74.87,74.9,74.86,74.87,24303.0,74.87,74.9,74.86,74.87,24303.0
2017-05-31 15:20:00,74.87,74.87,74.73,74.83,47837.0,74.87,74.87,74.73,74.83,47837.0
2017-05-31 15:30:00,74.83,75.0,74.82,74.95,58585.0,74.83,75.0,74.82,74.95,58585.0
2017-05-31 15:40:00,74.95,75.0,74.94,74.95,60750.0,74.95,75.0,74.94,74.95,60750.0
2017-05-31 15:50:00,74.89,74.95,74.65,74.87,266961.0,74.89,74.95,74.65,74.87,266961.0
2017-06-01 09:30:00,75.0,75.17,74.73,74.92,45140.0,75.0,75.17,74.73,74.92,45140.0
2017-06-01 09:40:00,74.92,75.23,74.89,75.21,25013.0,74.92,75.23,74.89,75.21,25013.0
2017-06-01 09:50:00,75.21,75.41,75.21,75.31,29414.0,75.21,75.41,75.21,75.31,29414.0
2017-06-01 10:00:00,75.32,75.32,75.01,75.02,20705.0,75.32,75.32,75.01,75.02,20705.0
2017-06-01 10:10:00,75.04,75.12,74.93,75.01,38804.0,75.04,75.12,74.93,75.01,38804.0
2017-06-01 10:20:00,75.03,75.05,74.96,75.0,32514.0,75.03,75.05,74.96,75.0,32514.0
2017-06-01 10:30:00,75.0,75.14,75.0,75.13,16608.0,75.0,75.14,75.0,75.13,16608.0
2017-06-01 10:40:00,75.13,75.35,75.12,75.24,26450.0,75.13,75.35,75.12,75.24,26450.0
2017-06-01 10:50:00,75.23,75.26,75.17,75.17,13739.0,75.23,75.26,75.17,75.17,13739.0
2017-06-01 11:00:00,75.17,75.17,75.07,75.1,16008.0,75.17,75.17,75.07,75.1,16008.0
2017-06-01 11:10:00,75.1,75.12,75.09,75.11,14504.0,75.1,75.12,75.09,75.11,14504.0
2017-06-01 11:20:00,75.1,75.23,75.03,75.23,21952.0,75.1,75.23,75.03,75.23,21952.0
2017-06-01 11:30:00,75.23,75.25,75.15,75.22,18321.0,75.23,75.25,75.15,75.22,18321.0
2017-06-01 11:40:00,75.21,75.23,75.11,75.13,15175.0,75.21,75.23,75.11,75.13,15175.0
2017-06-01 11:50:00,75.11,75.24,75.09,75.09,23327.0,75.11,75.24,75.09,75.09,23327.0
2017-06-01 12:00:00,75.11,75.11,74.99,75.01,11128.0,75.11,75.11,74.99,75.01,11128.0
2017-06-01 12:10:00,75.02,75.02,74.85,74.88,16766.0,75.02,75.02,74.85,74.88,16766.0
2017-06-01 12:20:00,74.88,74.9,74.87,74.89,10069.0,74.88,74.9,74.87,74.89,10069.0
2017-06-01 12:30:00,74.88,74.97,74.85,74.88,18169.0,74.88,74.97,74.85,74.88,18169.0
2017-06-01 12:40:00,74.87,74.87,74.76,74.77,14006.0,74.87,74.87,74.76,74.77,14006.0
2017-06-01 12:50:00,74.78,74.87,74.76,74.83,14902.0,74.78,74.87,74.76,74.83,14902.0
2017-06-01 13:00:00,74.83,74.86,74.81,74.84,10181.0,74.83,74.86,74.81,74.84,10181.0
2017-06-01 13:10:00,74.83,74.85,74.76,74.76,21273.0,74.83,74.85,74.76,74.76,21273.0
2017-06-01 13:20:00,74.75,74.75,74.72,74.74,7732.0,74.75,74.75,74.72,74.74,7732.0
2017-06-01 13:30:00,74.73,74.73,74.63,74.63,18334.0,74.73,74.73,74.63,74.63,18334.0
2017-06-01 13:40:00,74.64,74.67,74.63,74.64,7854.0,74.64,74.67,74.63,74.64,7854.0
2017-06-01 13:50:00,74.65,74.74,74.61,74.72,16742.0,74.65,74.74,74.61,74.72,16742.0
2017-06-01 14:00:00,74.72,74.76,74.72,74.73,7504.0,74.72,74.76,74.72,74.73,7504.0
2017-06-01 14:10:00,74.73,74.76,74.71,74.71,13455.0,74.73,74.76,74.71,74.71,13455.0
2017-06-01 14:20:00,74.72,74.74,74.69,74.73,17840.0,74.72,74.74,74.69,74.73,17840.0
2017-06-01 14:30:00,74.72,74.74,74.69,74.74,16288.0,74.72,74.74,74.69,74.74,16288.0
2017-06-01 14:40:00,74.73,74.73,74.69,74.71,19853.0,74.73,74.73,74.69,74.71,19853.0
2017-06-01 14:50:00,74.72,74.73,74.65,74.65,13662.0,74.72,74.73,74.65,74.65,13662.0
2017-06-01 15:00:00,74.64,74.66,74.57,74.64,21349.0,74.64,74.66,74.57,74.64,21349.0
2017-06-01 15:10:00,74.64,74.64,74.6,74.6,21342.0,74.64,74.64,74.6,74.6,21342.0
2017-06-01 15:20:00,74.6,74.61,74.56,74.61,31956.0,74.6,74.61,74.56,74.61,31956.0
2017-06-01 15:30:00,74.6,74.62,74.53,74.56,38241.0,74.6,74.62,74.53,74.56,38241.0
2017-06-01 15:40:00,74.56,74.67,74.55,74.67,54400.0,74.56,74.67,74.55,74.67,54400.0
2017-06-01 15:50:00,74.67,74.96,74.67,74.93,142567.0,74.67,74.96,74.67,74.93,142567.0
2017-06-02 09:30:00,75.13,75.53,74.99,75.44,46888.0,75.13,75.53,74.99,75.44,46888.0
2017-06-02 09:40:00,75.44,75.61,75.33,75.59,28220.0,75.44,75.61,75.33,75.59,28220.0
2017-06-02 09:50:00,75.59,75.71,75.53,75.7,27034.0,75.59,75.71,75.53,75.7,27034.0
2017-06-02 10:00:00,75.7,75.76,75.68,75.7,22815.0,75.7,75.76,75.68,75.7,22815.0
2017-06-02 10:10:00,75.71,75.72,75.62,75.66,22842.0,75.71,75.72,75.62,75.66,22842.0
2017-06-02 10:20:00,75.66,75.74,75.62,75.73,20805.0,75.66,75.74,75.62,75.73,20805.0
2017-06-02 10:30:00,75.73,75.8,75.65,75.69,20151.0,75.73,75.8,75.65,75.69,20151.0
2017-06-02 10:40:00,75.69,75.78,75.67,75.77,36272.0,75.69,75.78,75.67,75.77,36272.0
2017-06-02 10:50:00,75.77,75.87,75.75,75.83,25648.0,75.77,75.87,75.75,75.83,25648.0
2017-06-02 11:00:00,75.83,75.85,75.73,75.78,41118.0,75.83,75.85,75.73,75.78,41118.0
2017-06-02 11:10:00,75.77,75.9,75.76,75.88,15359.0,75.77,75.9,75.76,75.88,15359.0
2017-06-02 11:20:00,75.89,75.99,75.86,75.97,151146.0,75.89,75.99,75.86,75.97,151146.0
2017-06-02 11:30:00,75.97,75.98,75.9,75.93,15040.0,75.97,75.98,75.9,75.93,15040.0
2017-06-02 11:40:00,75.93,75.99,75.91,75.94,12554.0,75.93,75.99,75.91,75.94,12554.0
2017-06-02 11:50:00,75.93,75.97,75.76,75.8,27729.0,75.93,75.97,75.76,75.8,27729.0
2017-06-02 12:00:00,75.8,75.82,75.73,75.75,12801.0,75.8,75.82,75.73,75.75,12801.0
2017-06-02 12:10:00,75.75,75.82,75.73,75.81,18178.0,75.75,75.82,75.73,75.81,18178.0
2017-06-02 12:20:00,75.8,75.8,75.72,75.75,9634.0,75.8,75.8,75.72,75.75,9634.0
2017-06-02 12:30:00,75.73,75.76,75.69,75.69,11587.0,75.73,75.76,75.69,75.69,11587.0
2017-06-02 12:40:00,75.68,75.72,75.67,75.72,15042.0,75.68,75.72,75.67,75.72,15042.0
2017-06-02 12:50:00,75.74,75.78,75.68,75.77,7537.0,75.74,75.78,75.68,75.77,7537.0
2017-06-02 13:00:00,75.77,75.79,75.74,75.78,5700.0,75.77,75.79,75.74,75.78,5700.0
2017-06-02 13:10:00,75.78,75.85,75.76,75.78,8133.0,75.78,75.85,75.76,75.78,8133.0
2017-06-02 13:20:00,75.78,75.82,75.77,75.81,7666.0,75.78,75.82,75.77,75.81,7666.0
2017-06-02 13:30:00,75.81,75.89,75.81,75.88,6500.0,75.81,75.89,75.81,75.88,6500.0
2017-06-02 13:40:00,75.88,75.89,75.85,75.88,7503.0,75.88,75.89,75.85,75.88,7503.0
2017-06-02 13:50:00,75.89,75.92,75.88,75.88,7917.0,75.89,75.92,75.88,75.88,7917.0
2017-06-02 14:00:00,75.87,75.88,75.81,75.83,9066.0,75.87,75.88,75.81,75.83,9066.0
2017-06-02 14:10:00,75.83,75.84,75.79,75.84,10482.0,75.83,75.84,75.79,75.84,10482.0
2017-06-02 14:20:00,75.85,75.85,75.77,75.77,13961.0,75.85,75.85,75.77,75.77,13961.0
2017-06-02 14:30:00,75.78,75.81,75.76,75.78,13101.0,75.78,75.81,75.76,75.78,13101.0
2017-06-02 14:40:00,75.77,75.79,75.74,75.75,12254.0,75.77,75.79,75.74,75.75,12254.0
2017-06-02 14:50:00,75.75,75.76,75.72,75.76,9307.0,75.75,75.76,75.72,75.76,9307.0
2017-06-02 15:00:00,75.75,75.82,75.75,75.81,15498.0,75.75,75.82,75.75,75.81,15498.0
2017-06-02 15:10:00,75.82,75.84,75.81,75.81,17488.0,75.82,75.84,75.81,75.81,17488.0
2017-06-02 15:20:00,75.82,75.9,75.82,75.88,13983.0,75.82,75.9,75.82,75.88,13983.0
2017-06-02 15:30:00,75.87,75.88,75.84,75.84,36755.0,75.87,75.88,75.84,75.84,36755.0
2017-06-02 15:40:00,75.84,75.85,75.68,75.7,30974.0,75.84,75.85,75.68,75.7,30974.0
2017-06-02 15:50:00,75.71,75.86,75.71,75.83,173120.0,75.71,75.86,75.71,75.83,173120.0
2017-06-05 09:30:00,75.61,75.93,75.61,75.9,18769.0,75.61,75.93,75.61,75.9,18769.0
2017-06-05 09:40:00,75.87,75.97,75.84,75.96,8600.0,75.87,75.97,75.84,75.96,8600.0
2017-06-05 09:50:00,75.97,76.23,75.94,76.21,21890.0,75.97,76.23,75.94,76.21,21890.0
2017-06-05 10:00:00,76.24,76.25,76.09,76.1,18060.0,76.24,76.25,76.09,76.1,18060.0
2017-06-05 10:10:00,76.12,76.19,76.04,76.19,21728.0,76.12,76.19,76.04,76.19,21728.0
2017-06-05 10:20:00,76.21,76.24,76.15,76.18,11775.0,76.21,76.24,76.15,76.18,11775.0
2017-06-05 10:30:00,76.18,76.18,76.02,76.04,12584.0,76.18,76.18,76.02,76.04,12584.0
2017-06-05 10:40:00,76.05,76.07,76.01,76.01,14448.0,76.05,76.07,76.01,76.01,14448.0
2017-06-05 10:50:00,76.0,76.02,75.94,76.0,11287.0,76.0,76.02,75.94,76.0,11287.0
2017-06-05 11:00:00,76.01,76.05,75.99,76.01,10507.0,76.01,76.05,75.99,76.01,10507.0
2017-06-05 11:10:00,76.01,76.06,76.0,76.04,17988.0,76.01,76.06,76.0,76.04,17988.0
2017-06-05 11:20:00,76.03,76.03,75.78,75.78,13396.0,76.03,76.03,75.78,75.78,13396.0
2017-06-05 11:30:00,75.79,75.9,75.79,75.87,15629.0,75.79,75.9,75.79,75.87,15629.0
2017-06-05 11:40:00,75.89,75.94,75.8,75.85,119469.0,75.89,75.94,75.8,75.85,119469.0
2017-06-05 11:50:00,75.85,75.9,75.83,75.87,5613.0,75.85,75.9,75.83,75.87,5613.0
2017-06-05 12:00:00,75.87,75.95,75.86,75.86,5021.0,75.87,75.95,75.86,75.86,5021.0
2017-06-05 12:10:00,75.85,75.86,75.8,75.81,7041.0,75.85,75.86,75.8,75.81,7041.0
2017-06-05 12:20:00,75.82,75.9,75.77,75.9,12000.0,75.82,75.9,75.77,75.9,12000.0
2017-06-05 12:30:00,75.9,75.91,75.88,75.89,4347.0,75.9,75.91,75.88,75.89,4347.0
2017-06-05 12:40:00,75.88,75.96,75.88,75.9,5919.0,75.88,75.96,75.88,75.9,5919.0
2017-06-05 12:50:00,75.89,75.9,75.86,75.89,9048.0,75.89,75.9,75.86,75.89,9048.0
2017-06-05 13:00:00,75.88,75.88,75.83,75.86,13333.0,75.88,75.88,75.83,75.86,13333.0
2017-06-05 13:10:00,75.85,75.94,75.84,75.92,11059.0,75.85,75.94,75.84,75.92,11059.0
2017-06-05 13:20:00,75.93,75.93,75.88,75.91,8947.0,75.93,75.93,75.88,75.91,8947.0
2017-06-05 13:30:00,75.9,75.9,75.84,75.86,7500.0,75.9,75.9,75.84,75.86,7500.0
2017-06-05 13:40:00,75.86,75.91,75.84,75.86,11599.0,75.86,75.91,75.84,75.86,11599.0
2017-06-05 13:50:00,75.87,75.87,75.77,75.81,11288.0,75.87,75.87,75.77,75.81,11288.0
2017-06-05 14:00:00,75.81,75.83,75.77,75.78,9063.0,75.81,75.83,75.77,75.78,9063.0
2017-06-05 14:10:00,75.79,75.89,75.79,75.89,10890.0,75.79,75.89,75.79,75.89,10890.0
2017-06-05 14:20:00,75.9,75.9,75.84,75.88,10186.0,75.9,75.9,75.84,75.88,10186.0
2017-06-05 14:30:00,75.88,75.9,75.78,75.88,15423.0,75.88,75.9,75.78,75.88,15423.0
2017-06-05 14:40:00,75.87,75.88,75.79,75.82,11500.0,75.87,75.88,75.79,75.82,11500.0
2017-06-05 14:50:00,75.81,75.91,75.81,75.89,13128.0,75.81,75.91,75.81,75.89,13128.0
2017-06-05 15:00:00,75.88,75.88,75.83,75.83,11116.0,75.88,75.88,75.83,75.83,11116.0
2017-06-05 15:10:00,75.82,75.83,75.73,75.73,13012.0,75.82,75.83,75.73,75.73,13012.0
2017-06-05 15:20:00,75.74,75.85,75.71,75.85,22922.0,75.74,75.85,75.71,75.85,22922.0
2017-06-05 15:30:00,75.86,75.93,75.82,75.82,24648.0,75.86,75.93,75.82,75.82,24648.0
2017-06-05 15:40:00,75.82,75.83,75.77,75.79,29865.0,75.82,75.83,75.77,75.79,29865.0
2017-06-05 15:50:00,75.78,75.81,75.71,75.77,85178.0,75.78,75.81,75.71,75.77,85178.0
2017-06-06 09:30:00,75.71,75.71,75.41,75.59,18474.0,75.71,75.71,75.41,75.59,18474.0
2017-06-06 09:40:00,75.6,75.8,75.49,75.75,39335.0,75.6,75.8,75.49,75.75,39335.0
2017-06-06 09:50:00,75.75,75.87,75.75,75.83,10832.0,75.75,75.87,75.75,75.83,10832.0
2017-06-06 10:00:00,75.84,75.89,75.76,75.88,15737.0,75.84,75.89,75.76,75.88,15737.0
2017-06-06 10:10:00,75.87,75.99,75.86,75.96,12700.0,75.87,75.99,75.86,75.96,12700.0
2017-06-06 10:20:00,75.95,75.96,75.88,75.9,8980.0,75.95,75.96,75.88,75.9,8980.0
2017-06-06 10:30:00,75.89,75.96,75.88,75.91,6689.0,75.89,75.96,75.88,75.91,6689.0
2017-06-06 10:40:00,75.91,76.13,75.88,76.08,21812.0,75.91,76.13,75.88,76.08,21812.0
2017-06-06 10:50:00,76.11,76.16,76.08,76.13,15978.0,76.11,76.16,76.08,76.13,15978.0
2017-06-06 11:00:00,76.13,76.37,76.13,76.37,18133.0,76.13,76.37,76.13,76.37,18133.0
2017-06-06 11:10:00,76.35,76.4,76.31,76.36,20308.0,76.35,76.4,76.31,76.36,20308.0
2017-06-06 11:20:00,76.37,76.43,76.36,76.42,14064.0,76.37,76.43,76.36,76.42,14064.0
2017-06-06 11:30:00,76.41,76.43,76.34,76.34,12354.0,76.41,76.43,76.34,76.34,12354.0
2017-06-06 11:40:00,76.3,76.33,76.26,76.33,10999.0,76.3,76.33,76.26,76.33,10999.0
2017-06-06 11:50:00,76.33,76.37,76.33,76.34,9594.0,76.33,76.37,76.33,76.34,9594.0
2017-06-06 12:00:00,76.36,76.42,76.34,76.36,12017.0,76.36,76.42,76.34,76.36,12017.0
2017-06-06 12:10:00,76.37,76.38,76.29,76.31,19214.0,76.37,76.38,76.29,76.31,19214.0
2017-06-06 12:20:00,76.31,76.31,76.19,76.2,11095.0,76.31,76.31,76.19,76.2,11095.0
2017-06-06 12:30:00,76.18,76.21,76.15,76.17,6193.0,76.18,76.21,76.15,76.17,6193.0
2017-06-06 12:40:00,76.16,76.19,76.13,76.13,7796.0,76.16,76.19,76.13,76.13,7796.0
2017-06-06 12:50:00,76.14,76.16,76.1,76.11,8800.0,76.14,76.16,76.1,76.11,8800.0
2017-06-06 13:00:00,76.13,76.16,76.12,76.15,7051.0,76.13,76.16,76.12,76.15,7051.0
2017-06-06 13:10:00,76.15,76.17,76.11,76.11,7528.0,76.15,76.17,76.11,76.11,7528.0
2017-06-06 13:20:00,76.12,76.12,76.1,76.11,4428.0,76.12,76.12,76.1,76.11,4428.0
2017-06-06 13:30:00,76.1,76.11,76.06,76.07,3393.0,76.1,76.11,76.06,76.07,3393.0
2017-06-06 13:40:00,76.08,76.09,76.05,76.08,5300.0,76.08,76.09,76.05,76.08,5300.0
2017-06-06 13:50:00,76.08,76.09,76.06,76.08,7209.0,76.08,76.09,76.06,76.08,7209.0
2017-06-06 14:00:00,76.08,76.09,76.07,76.08,11405.0,76.08,76.09,76.07,76.08,11405.0
2017-06-06 14:10:00,76.08,76.09,75.97,76.01,18392.0,76.08,76.09,75.97,76.01,18392.0
2017-06-06 14:20:00,76.0,76.07,75.98,76.07,7463.0,76.0,76.07,75.98,76.07,7463.0
2017-06-06 14:30:00,76.07,76.08,76.01,76.02,11653.0,76.07,76.08,76.01,76.02,11653.0
2017-06-06 14:40:00,76.03,76.04,76.02,76.02,30063.0,76.03,76.04,76.02,76.02,30063.0
2017-06-06 14:50:00,76.01,76.03,75.98,76.0,6332.0,76.01,76.03,75.98,76.0,6332.0
2017-06-06 15:00:00,75.99,76.02,75.92,75.95,14393.0,75.99,76.02,75.92,75.95,14393.0
2017-06-06 15:10:00,75.96,75.99,75.91,75.98,17564.0,75.96,75.99,75.91,75.98,17564.0
2017-06-06 15:20:00,75.99,76.0,75.89,75.91,32088.0,75.99,76.0,75.89,75.91,32088.0
2017-06-06 15:30:00,75.9,75.91,75.82,75.85,29567.0,75.9,75.91,75.82,75.85,29567.0
2017-06-06 15:40:00,75.84,75.94,75.84,75.87,49595.0,75.84,75.94,75.84,75.87,49595.0
2017-06-06 15:50:00,75.88,75.93,75.78,75.81,83696.0,75.88,75.93,75.78,75.81,83696.0
2017-06-07 09:30:00,76.23,76.23,75.99,76.12,19855.0,76.23,76.23,75.99,76.12,19855.0
2017-06-07 09:40:00,76.16,76.31,76.13,76.2,11138.0,76.16,76.31,76.13,76.2,11138.0
2017-06-07 09:50:00,76.16,76.2,76.06,76.09,22029.0,76.16,76.2,76.06,76.09,22029.0
2017-06-07 10:00:00,76.1,76.24,76.03,76.16,63064.0,76.1,76.24,76.03,76.16,63064.0
2017-06-07 10:10:00,76.15,76.15,76.0,76.07,22946.0,76.15,76.15,76.0,76.07,22946.0
2017-06-07 10:20:00,76.09,76.12,75.88,75.88,16605.0,76.09,76.12,75.88,75.88,16605.0
2017-06-07 10:30:00,75.85,76.04,75.85,76.01,26845.0,75.85,76.04,75.85,76.01,26845.0
2017-06-07 10:40:00,76.01,76.2,75.97,76.12,29503.0,76.01,76.2,75.97,76.12,29503.0
2017-06-07 10:50:00,76.13,76.15,76.1,76.11,12350.0,76.13,76.15,76.1,76.11,12350.0
2017-06-07 11:00:00,76.11,76.32,76.09,76.31,14894.0,76.11,76.32,76.09,76.31,14894.0
2017-06-07 11:10:00,76.31,76.33,76.23,76.26,8754.0,76.31,76.33,76.23,76.26,8754.0
2017-06-07 11:20:00,76.26,76.31,76.18,76.19,8487.0,76.26,76.31,76.18,76.19,8487.0
2017-06-07 11:30:00,76.19,76.22,76.14,76.21,9812.0,76.19,76.22,76.14,76.21,9812.0
2017-06-07 11:40:00,76.2,76.21,76.13,76.15,8146.0,76.2,76.21,76.13,76.15,8146.0
2017-06-07 11:50:00,76.17,76.24,76.09,76.09,11727.0,76.17,76.24,76.09,76.09,11727.0
2017-06-07 12:00:00,76.09,76.13,76.03,76.11,17458.0,76.09,76.13,76.03,76.11,17458.0
2017-06-07 12:10:00,76.12,76.12,75.98,76.02,17524.0,76.12,76.12,75.98,76.02,17524.0
2017-06-07 12:20:00,76.01,76.04,75.92,75.92,13680.0,76.01,76.04,75.92,75.92,13680.0
2017-06-07 12:30:00,75.93,75.93,75.79,75.8,12363.0,75.93,75.93,75.79,75.8,12363.0
2017-06-07 12:40:00,75.8,75.83,75.67,75.7,25674.0,75.8,75.83,75.67,75.7,25674.0
2017-06-07 12:50:00,75.69,75.75,75.58,75.75,19909.0,75.69,75.75,75.58,75.75,19909.0
2017-06-07 13:00:00,75.74,75.82,75.73,75.76,7802.0,75.74,75.82,75.73,75.76,7802.0
2017-06-07 13:10:00,75.77,75.84,75.77,75.81,8944.0,75.77,75.84,75.77,75.81,8944.0
2017-06-07 13:20:00,75.8,75.85,75.76,75.82,8213.0,75.8,75.85,75.76,75.82,8213.0
2017-06-07 13:30:00,75.82,75.83,75.78,75.8,5211.0,75.82,75.83,75.78,75.8,5211.0
2017-06-07 13:40:00,75.79,75.8,75.76,75.79,7179.0,75.79,75.8,75.76,75.79,7179.0
2017-06-07 13:50:00,75.78,75.85,75.77,75.82,9953.0,75.78,75.85,75.77,75.82,9953.0
2017-06-07 14:00:00,75.81,75.93,75.78,75.92,8485.0,75.81,75.93,75.78,75.92,8485.0
2017-06-07 14:10:00,75.9,75.93,75.85,75.85,7655.0,75.9,75.93,75.85,75.85,7655.0
2017-06-07 14:20:00,75.85,75.87,75.82,75.85,9592.0,75.85,75.87,75.82,75.85,9592.0
2017-06-07 14:30:00,75.86,75.91,75.86,75.88,6831.0,75.86,75.91,75.86,75.88,6831.0
2017-06-07 14:40:00,75.88,75.91,75.85,75.89,6800.0,75.88,75.91,75.85,75.89,6800.0
2017-06-07 14:50:00,75.89,75.91,75.86,75.86,7469.0,75.89,75.91,75.86,75.86,7469.0
2017-06-07 15:00:00,75.85,75.85,75.82,75.82,9605.0,75.85,75.85,75.82,75.82,9605.0
2017-06-07 15:10:00,75.81,75.83,75.78,75.81,8039.0,75.81,75.83,75.78,75.81,8039.0
2017-06-07 15:20:00,75.82,75.89,75.81,75.88,9777.0,75.82,75.89,75.81,75.88,9777.0
2017-06-07 15:30:00,75.88,75.98,75.88,75.92,19488.0,75.88,75.98,75.88,75.92,19488.0
2017-06-07 15:40:00,75.93,76.11,75.92,76.1,25005.0,75.93,76.11,75.92,76.1,25005.0
2017-06-07 15:50:00,76.11,76.16,76.04,76.07,84377.0,76.11,76.16,76.04,76.07,84377.0
2017-06-08 09:30:00,76.12,76.45,76.12,76.15,14447.0,76.12,76.45,76.12,76.15,14447.0
2017-06-08 09:40:00,76.11,76.2,75.82,75.9,12114.0,76.11,76.2,75.82,75.9,12114.0
2017-06-08 09:50:00,75.92,76.01,75.76,75.91,11364.0,75.92,76.01,75.76,75.91,11364.0
2017-06-08 10:00:00,75.92,76.04,75.88,75.95,10502.0,75.92,76.04,75.88,75.95,10502.0
2017-06-08 10:10:00,75.97,76.03,75.93,76.0,7868.0,75.97,76.03,75.93,76.0,7868.0
2017-06-08 10:20:00,75.99,75.99,75.79,75.86,7499.0,75.99,75.99,75.79,75.86,7499.0
2017-06-08 10:30:00,75.89,75.97,75.87,75.89,8618.0,75.89,75.97,75.87,75.89,8618.0
2017-06-08 10:40:00,75.88,75.92,75.84,75.87,7600.0,75.88,75.92,75.84,75.87,7600.0
2017-06-08 10:50:00,75.9,75.92,75.8,75.83,5428.0,75.9,75.92,75.8,75.83,5428.0
2017-06-08 11:00:00,75.84,75.91,75.8,75.84,14635.0,75.84,75.91,75.8,75.84,14635.0
2017-06-08 11:10:00,75.86,75.99,75.86,75.97,5699.0,75.86,75.99,75.86,75.97,5699.0
2017-06-08 11:20:00,75.99,76.01,75.9,75.9,7450.0,75.99,76.01,75.9,75.9,7450.0
2017-06-08 11:30:00,75.89,75.89,75.79,75.8,21549.0,75.89,75.89,75.79,75.8,21549.0
2017-06-08 11:40:00,75.81,75.87,75.77,75.85,10704.0,75.81,75.87,75.77,75.85,10704.0
2017-06-08 11:50:00,75.86,75.95,75.86,75.91,4948.0,75.86,75.95,75.86,75.91,4948.0
2017-06-08 12:00:00,75.92,75.92,75.85,75.85,5582.0,75.92,75.92,75.85,75.85,5582.0
2017-06-08 12:10:00,75.87,75.88,75.82,75.83,7559.0,75.87,75.88,75.82,75.83,7559.0
2017-06-08 12:20:00,75.84,75.84,75.79,75.82,14201.0,75.84,75.84,75.79,75.82,14201.0
2017-06-08 12:30:00,75.83,75.83,75.8,75.82,3700.0,75.83,75.83,75.8,75.82,3700.0
2017-06-08 12:40:00,75.83,75.84,75.78,75.79,4200.0,75.83,75.84,75.78,75.79,4200.0
2017-06-08 12:50:00,75.78,75.88,75.73,75.88,23498.0,75.78,75.88,75.73,75.88,23498.0
2017-06-08 13:00:00,75.88,75.91,75.8,75.82,12920.0,75.88,75.91,75.8,75.82,12920.0
2017-06-08 13:10:00,75.82,75.82,75.79,75.79,6000.0,75.82,75.82,75.79,75.79,6000.0
2017-06-08 13:20:00,75.77,75.8,75.72,75.75,28920.0,75.77,75.8,75.72,75.75,28920.0
2017-06-08 13:30:00,75.74,75.86,75.74,75.85,23246.0,75.74,75.86,75.74,75.85,23246.0
2017-06-08 13:40:00,75.84,75.91,75.81,75.84,20498.0,75.84,75.91,75.81,75.84,20498.0
2017-06-08 13:50:00,75.84,75.93,75.81,75.87,25649.0,75.84,75.93,75.81,75.87,25649.0
2017-06-08 14:00:00,75.89,75.9,75.84,75.86,11368.0,75.89,75.9,75.84,75.86,11368.0
2017-06-08 14:10:00,75.86,75.88,75.78,75.86,9587.0,75.86,75.88,75.78,75.86,9587.0
2017-06-08 14:20:00,75.87,75.89,75.84,75.86,13809.0,75.87,75.89,75.84,75.86,13809.0
2017-06-08 14:30:00,75.87,75.89,75.83,75.84,12270.0,75.87,75.89,75.83,75.84,12270.0
2017-06-08 14:40:00,75.85,75.87,75.77,75.83,17084.0,75.85,75.87,75.77,75.83,17084.0
2017-06-08 14:50:00,75.84,75.88,75.78,75.81,11613.0,75.84,75.88,75.78,75.81,11613.0
2017-06-08 15:00:00,75.81,75.89,75.8,75.89,17018.0,75.81,75.89,75.8,75.89,17018.0
2017-06-08 15:10:00,75.89,75.9,75.83,75.85,21649.0,75.89,75.9,75.83,75.85,21649.0
2017-06-08 15:20:00,75.84,75.9,75.84,75.87,17932.0,75.84,75.9,75.84,75.87,17932.0
2017-06-08 15:30:00,75.88,76.06,75.86,76.04,41507.0,75.88,76.06,75.86,76.04,41507.0
2017-06-08 15:40:00,76.04,76.17,76.04,76.16,34647.0,76.04,76.17,76.04,76.16,34647.0
2017-06-08 15:50:00,76.16,76.2,76.11,76.12,57418.0,76.16,76.2,76.11,76.12,57418.0
2017-06-09 09:30:00,75.95,76.35,75.95,76.12,15608.0,75.95,76.35,75.95,76.12,15608.0
2017-06-09 09:40:00,76.23,76.35,76.13,76.31,6010.0,76.23,76.35,76.13,76.31,6010.0
2017-06-09 09:50:00,76.31,76.4,76.25,76.33,33450.0,76.31,76.4,76.25,76.33,33450.0
2017-06-09 10:00:00,76.33,76.33,76.18,76.28,14580.0,76.33,76.33,76.18,76.28,14580.0
2017-06-09 10:10:00,76.3,76.57,76.3,76.56,18430.0,76.3,76.57,76.3,76.56,18430.0
2017-06-09 10:20:00,76.56,76.56,76.38,76.45,12400.0,76.56,76.56,76.38,76.45,12400.0
2017-06-09 10:30:00,76.43,76.51,76.42,76.5,10324.0,76.43,76.51,76.42,76.5,10324.0
2017-06-09 10:40:00,76.5,76.54,76.39,76.39,10092.0,76.5,76.54,76.39,76.39,10092.0
2017-06-09 10:50:00,76.4,76.4,76.32,76.4,21660.0,76.4,76.4,76.32,76.4,21660.0
2017-06-09 11:00:00,76.39,76.4,76.35,76.38,13418.0,76.39,76.4,76.35,76.38,13418.0
2017-06-09 11:10:00,76.38,76.4,76.21,76.21,14379.0,76.38,76.4,76.21,76.21,14379.0
2017-06-09 11:20:00,76.21,76.25,76.13,76.25,27019.0,76.21,76.25,76.13,76.25,27019.0
2017-06-09 11:30:00,76.29,76.43,76.25,76.28,10100.0,76.29,76.43,76.25,76.28,10100.0
2017-06-09 11:40:00,76.27,76.35,76.27,76.32,8481.0,76.27,76.35,76.27,76.32,8481.0
2017-06-09 11:50:00,76.31,76.32,76.19,76.19,31371.0,76.31,76.32,76.19,76.19,31371.0
2017-06-09 12:00:00,76.2,76.21,76.13,76.14,9318.0,76.2,76.21,76.13,76.14,9318.0
2017-06-09 12:10:00,76.13,76.14,75.98,76.02,26058.0,76.13,76.14,75.98,76.02,26058.0
2017-06-09 12:20:00,76.02,76.11,75.94,75.95,13924.0,76.02,76.11,75.94,75.95,13924.0
2017-06-09 12:30:00,75.98,75.99,75.67,75.67,9572.0,75.98,75.99,75.67,75.67,9572.0
2017-06-09 12:40:00,75.67,75.71,75.51,75.56,9530.0,75.67,75.71,75.51,75.56,9530.0
2017-06-09 12:50:00,75.57,75.61,75.49,75.52,12250.0,75.57,75.61,75.49,75.52,12250.0
2017-06-09 13:00:00,75.53,75.57,75.47,75.49,12974.0,75.53,75.57,75.47,75.49,12974.0
2017-06-09 13:10:00,75.5,75.5,75.22,75.29,19344.0,75.5,75.5,75.22,75.29,19344.0
2017-06-09 13:20:00,75.29,75.53,75.28,75.48,18348.0,75.29,75.53,75.28,75.48,18348.0
2017-06-09 13:30:00,75.47,75.47,75.16,75.27,22664.0,75.47,75.47,75.16,75.27,22664.0
2017-06-09 13:40:00,75.28,75.32,75.16,75.21,31936.0,75.28,75.32,75.16,75.21,31936.0
2017-06-09 13:50:00,75.22,75.31,75.07,75.09,35358.0,75.22,75.31,75.07,75.09,35358.0
2017-06-09 14:00:00,75.08,75.21,74.98,74.98,29260.0,75.08,75.21,74.98,74.98,29260.0
2017-06-09 14:10:00,74.98,75.02,74.88,75.0,14002.0,74.98,75.02,74.88,75.0,14002.0
2017-06-09 14:20:00,75.01,75.07,74.97,74.97,21786.0,75.01,75.07,74.97,74.97,21786.0
2017-06-09 14:30:00,74.97,75.02,74.78,74.95,36736.0,74.97,75.02,74.78,74.95,36736.0
2017-06-09 14:40:00,74.9,74.95,74.43,74.43,66265.0,74.9,74.95,74.43,74.43,66265.0
2017-06-09 14:50:00,74.44,74.9,74.44,74.67,58051.0,74.44,74.9,74.44,74.67,58051.0
2017-06-09 15:00:00,74.68,74.99,74.68,74.95,29859.0,74.68,74.99,74.68,74.95,29859.0
2017-06-09 15:10:00,74.95,75.19,74.94,75.17,25672.0,74.95,75.19,74.94,75.17,25672.0
2017-06-09 15:20:00,75.18,75.18,74.95,75.04,20796.0,75.18,75.18,74.95,75.04,20796.0
2017-06-09 15:30:00,75.05,75.05,74.82,74.9,30196.0,75.05,75.05,74.82,74.9,30196.0
2017-06-09 15:40:00,74.9,74.9,74.69,74.73,49651.0,74.9,74.9,74.69,74.73,49651.0
2017-06-09 15:50:00,74.71,74.96,74.71,74.93,97056.0,74.71,74.96,74.71,74.93,97056.0
2017-06-12 09:30:00,74.39,74.76,73.54,73.62,42503.0,74.39,74.76,73.54,73.62,42503.0
2017-06-12 09:40:00,73.61,73.84,73.37,73.6,46347.0,73.61,73.84,73.37,73.6,46347.0
2017-06-12 09:50:00,73.58,73.64,73.1,73.52,35373.0,73.58,73.64,73.1,73.52,35373.0
2017-06-12 10:00:00,73.52,73.64,73.05,73.07,40434.0,73.52,73.64,73.05,73.07,40434.0
2017-06-12 10:10:00,73.08,73.56,73.08,73.49,59931.0,73.08,73.56,73.08,73.49,59931.0
2017-06-12 10:20:00,73.47,73.6,73.26,73.35,57731.0,73.47,73.6,73.26,73.35,57731.0
2017-06-12 10:30:00,73.32,73.55,73.24,73.47,33100.0,73.32,73.55,73.24,73.47,33100.0
2017-06-12 10:40:00,73.52,73.94,73.51,73.78,61634.0,73.52,73.94,73.51,73.78,61634.0
2017-06-12 10:50:00,73.74,73.85,73.6,73.71,38473.0,73.74,73.85,73.6,73.71,38473.0
2017-06-12 11:00:00,73.7,74.08,73.67,74.03,35400.0,73.7,74.08,73.67,74.03,35400.0
2017-06-12 11:10:00,74.04,74.4,74.03,74.37,22428.0,74.04,74.4,74.03,74.37,22428.0
2017-06-12 11:20:00,74.39,74.44,74.29,74.32,85788.0,74.39,74.44,74.29,74.32,85788.0
2017-06-12 11:30:00,74.32,74.39,74.15,74.22,22632.0,74.32,74.39,74.15,74.22,22632.0
2017-06-12 11:40:00,74.22,74.3,73.98,74.0,33010.0,74.22,74.3,73.98,74.0,33010.0
2017-06-12 11:50:00,73.98,74.07,73.92,73.95,67728.0,73.98,74.07,73.92,73.95,67728.0
2017-06-12 12:00:00,73.96,73.99,73.86,73.97,24418.0,73.96,73.99,73.86,73.97,24418.0
2017-06-12 12:10:00,73.98,74.06,73.95,74.01,12216.0,73.98,74.06,73.95,74.01,12216.0
2017-06-12 12:20:00,74.01,74.02,73.77,73.83,13347.0,74.01,74.02,73.77,73.83,13347.0
2017-06-12 12:30:00,73.83,73.9,73.79,73.83,13310.0,73.83,73.9,73.79,73.83,13310.0
2017-06-12 12:40:00,73.84,73.87,73.78,73.83,15671.0,73.84,73.87,73.78,73.83,15671.0
2017-06-12 12:50:00,73.84,73.85,73.78,73.83,18455.0,73.84,73.85,73.78,73.83,18455.0
2017-06-12 13:00:00,73.83,73.88,73.71,73.74,10520.0,73.83,73.88,73.71,73.74,10520.0
2017-06-12 13:10:00,73.73,73.77,73.71,73.75,9000.0,73.73,73.77,73.71,73.75,9000.0
2017-06-12 13:20:00,73.76,73.78,73.7,73.7,10589.0,73.76,73.78,73.7,73.7,10589.0
2017-06-12 13:30:00,73.71,73.73,73.63,73.63,11926.0,73.71,73.73,73.63,73.63,11926.0
2017-06-12 13:40:00,73.63,73.69,73.62,73.64,13285.0,73.63,73.69,73.62,73.64,13285.0
2017-06-12 13:50:00,73.64,73.69,73.58,73.59,15856.0,73.64,73.69,73.58,73.59,15856.0
2017-06-12 14:00:00,73.61,73.62,73.57,73.6,12400.0,73.61,73.62,73.57,73.6,12400.0
2017-06-12 14:10:00,73.6,73.7,73.6,73.67,11150.0,73.6,73.7,73.6,73.67,11150.0
2017-06-12 14:20:00,73.67,73.75,73.65,73.72,11572.0,73.67,73.75,73.65,73.72,11572.0
2017-06-12 14:30:00,73.73,73.91,73.71,73.84,16375.0,73.73,73.91,73.71,73.84,16375.0
2017-06-12 14:40:00,73.83,73.89,73.78,73.82,24542.0,73.83,73.89,73.78,73.82,24542.0
2017-06-12 14:50:00,73.83,73.86,73.77,73.83,19565.0,73.83,73.86,73.77,73.83,19565.0
2017-06-12 15:00:00,73.83,73.92,73.75,73.89,24498.0,73.83,73.92,73.75,73.89,24498.0
2017-06-12 15:10:00,73.89,73.89,73.79,73.82,14343.0,73.89,73.89,73.79,73.82,14343.0
2017-06-12 15:20:00,73.84,73.86,73.73,73.74,27232.0,73.84,73.86,73.73,73.74,27232.0
2017-06-12 15:30:00,73.74,73.84,73.72,73.78,28526.0,73.74,73.84,73.72,73.78,28526.0
2017-06-12 15:40:00,73.79,73.87,73.74,73.83,45625.0,73.79,73.87,73.74,73.83,45625.0
2017-06-12 15:50:00,73.83,73.94,73.82,73.88,111392.0,73.83,73.94,73.82,73.88,111392.0
2017-06-13 09:30:00,74.12,74.4,74.03,74.21,23704.0,74.12,74.4,74.03,74.21,23704.0
2017-06-13 09:40:00,74.25,74.5,74.13,74.42,69153.0,74.25,74.5,74.13,74.42,69153.0
2017-06-13 09:50:00,74.47,74.47,74.33,74.37,19435.0,74.47,74.47,74.33,74.37,19435.0
2017-06-13 10:00:00,74.35,74.48,74.32,74.36,18846.0,74.35,74.48,74.32,74.36,18846.0
2017-06-13 10:10:00,74.37,74.44,74.31,74.37,14558.0,74.37,74.44,74.31,74.37,14558.0
2017-06-13 10:20:00,74.4,74.46,74.29,74.35,12182.0,74.4,74.46,74.29,74.35,12182.0
2017-06-13 10:30:00,74.36,74.45,74.32,74.44,14633.0,74.36,74.45,74.32,74.44,14633.0
2017-06-13 10:40:00,74.44,74.44,74.18,74.21,47497.0,74.44,74.44,74.18,74.21,47497.0
2017-06-13 10:50:00,74.2,74.2,73.95,74.08,16077.0,74.2,74.2,73.95,74.08,16077.0
2017-06-13 11:00:00,74.07,74.26,74.02,74.2,10487.0,74.07,74.26,74.02,74.2,10487.0
2017-06-13 11:10:00,74.18,74.39,74.18,74.39,8999.0,74.18,74.39,74.18,74.39,8999.0
2017-06-13 11:20:00,74.36,74.44,74.31,74.37,36491.0,74.36,74.44,74.31,74.37,36491.0
2017-06-13 11:30:00,74.36,74.36,74.16,74.18,7881.0,74.36,74.36,74.16,74.18,7881.0
2017-06-13 11:40:00,74.22,74.34,74.21,74.27,10089.0,74.22,74.34,74.21,74.27,10089.0
2017-06-13 11:50:00,74.25,74.33,74.18,74.32,21812.0,74.25,74.33,74.18,74.32,21812.0
2017-06-13 12:00:00,74.31,74.39,74.24,74.28,24309.0,74.31,74.39,74.24,74.28,24309.0
2017-06-13 12:10:00,74.27,74.29,74.19,74.19,19748.0,74.27,74.29,74.19,74.19,19748.0
2017-06-13 12:20:00,74.21,74.24,74.11,74.17,12187.0,74.21,74.24,74.11,74.17,12187.0
2017-06-13 12:30:00,74.16,74.2,74.08,74.2,11023.0,74.16,74.2,74.08,74.2,11023.0
2017-06-13 12:40:00,74.21,74.28,74.21,74.26,5200.0,74.21,74.28,74.21,74.26,5200.0
2017-06-13 12:50:00,74.28,74.3,74.23,74.24,9365.0,74.28,74.3,74.23,74.24,9365.0
2017-06-13 13:00:00,74.27,74.27,74.22,74.25,7250.0,74.27,74.27,74.22,74.25,7250.0
2017-06-13 13:10:00,74.25,74.41,74.25,74.4,7818.0,74.25,74.41,74.25,74.4,7818.0
2017-06-13 13:20:00,74.4,74.44,74.38,74.44,5211.0,74.4,74.44,74.38,74.44,5211.0
2017-06-13 13:30:00,74.45,74.48,74.4,74.46,7749.0,74.45,74.48,74.4,74.46,7749.0
2017-06-13 13:40:00,74.45,74.45,74.34,74.41,38800.0,74.45,74.45,74.34,74.41,38800.0
2017-06-13 13:50:00,74.42,74.47,74.36,74.41,13307.0,74.42,74.47,74.36,74.41,13307.0
2017-06-13 14:00:00,74.41,74.44,74.38,74.42,43046.0,74.41,74.44,74.38,74.42,43046.0
2017-06-13 14:10:00,74.42,74.42,74.36,74.38,18066.0,74.42,74.42,74.36,74.38,18066.0
2017-06-13 14:20:00,74.38,74.38,74.3,74.32,6500.0,74.38,74.38,74.3,74.32,6500.0
2017-06-13 14:30:00,74.34,74.39,74.3,74.33,8048.0,74.34,74.39,74.3,74.33,8048.0
2017-06-13 14:40:00,74.33,74.34,74.29,74.32,8966.0,74.33,74.34,74.29,74.32,8966.0
2017-06-13 14:50:00,74.33,74.4,74.31,74.4,14060.0,74.33,74.4,74.31,74.4,14060.0
2017-06-13 15:00:00,74.39,74.44,74.37,74.38,23235.0,74.39,74.44,74.37,74.38,23235.0
2017-06-13 15:10:00,74.39,74.39,74.31,74.35,44464.0,74.39,74.39,74.31,74.35,44464.0
2017-06-13 15:20:00,74.35,74.49,74.35,74.49,14421.0,74.35,74.49,74.35,74.49,14421.0
2017-06-13 15:30:00,74.49,74.59,74.42,74.58,21780.0,74.49,74.59,74.42,74.58,21780.0
2017-06-13 15:40:00,74.61,74.61,74.5,74.53,33191.0,74.61,74.61,74.5,74.53,33191.0
2017-06-13 15:50:00,74.53,74.67,74.52,74.66,199811.0,74.53,74.67,74.52,74.66,199811.0
2017-06-14 09:30:00,74.95,74.96,74.46,74.7,18774.0,74.95,74.96,74.46,74.7,18774.0
2017-06-14 09:40:00,74.7,74.84,74.62,74.77,10900.0,74.7,74.84,74.62,74.77,10900.0
2017-06-14 09:50:00,74.72,74.74,74.62,74.64,13222.0,74.72,74.74,74.62,74.64,13222.0
2017-06-14 10:00:00,74.65,74.71,74.58,74.62,19978.0,74.65,74.71,74.58,74.62,19978.0
2017-06-14 10:10:00,74.64,74.67,74.49,74.56,10900.0,74.64,74.67,74.49,74.56,10900.0
2017-06-14 10:20:00,74.55,74.56,74.4,74.4,13249.0,74.55,74.56,74.4,74.4,13249.0
2017-06-14 10:30:00,74.41,74.57,74.41,74.57,17565.0,74.41,74.57,74.41,74.57,17565.0
2017-06-14 10:40:00,74.58,74.69,74.54,74.64,10841.0,74.58,74.69,74.54,74.64,10841.0
2017-06-14 10:50:00,74.65,74.72,74.56,74.63,17036.0,74.65,74.72,74.56,74.63,17036.0
2017-06-14 11:00:00,74.63,74.64,74.5,74.61,18307.0,74.63,74.64,74.5,74.61,18307.0
2017-06-14 11:10:00,74.65,74.66,74.54,74.65,8246.0,74.65,74.66,74.54,74.65,8246.0
2017-06-14 11:20:00,74.63,74.73,74.61,74.61,14633.0,74.63,74.73,74.61,74.61,14633.0
2017-06-14 11:30:00,74.61,74.66,74.54,74.56,18934.0,74.61,74.66,74.54,74.56,18934.0
2017-06-14 11:40:00,74.56,74.63,74.52,74.57,11276.0,74.56,74.63,74.52,74.57,11276.0
2017-06-14 11:50:00,74.58,74.64,74.55,74.64,5200.0,74.58,74.64,74.55,74.64,5200.0
2017-06-14 12:00:00,74.65,74.72,74.63,74.67,8241.0,74.65,74.72,74.63,74.67,8241.0
2017-06-14 12:10:00,74.67,74.68,74.53,74.55,7977.0,74.67,74.68,74.53,74.55,7977.0
2017-06-14 12:20:00,74.55,74.65,74.55,74.59,7409.0,74.55,74.65,74.55,74.59,7409.0
2017-06-14 12:30:00,74.58,74.65,74.57,74.63,8351.0,74.58,74.65,74.57,74.63,8351.0
2017-06-14 12:40:00,74.64,74.67,74.62,74.64,3200.0,74.64,74.67,74.62,74.64,3200.0
2017-06-14 12:50:00,74.63,74.65,74.56,74.56,10766.0,74.63,74.65,74.56,74.56,10766.0
2017-06-14 13:00:00,74.56,74.66,74.56,74.56,7800.0,74.56,74.66,74.56,74.56,7800.0
2017-06-14 13:10:00,74.56,74.6,74.51,74.53,7028.0,74.56,74.6,74.51,74.53,7028.0
2017-06-14 13:20:00,74.53,74.56,74.46,74.47,7620.0,74.53,74.56,74.46,74.47,7620.0
2017-06-14 13:30:00,74.46,74.52,74.42,74.5,11457.0,74.46,74.52,74.42,74.5,11457.0
2017-06-14 13:40:00,74.5,74.55,74.48,74.55,16220.0,74.5,74.55,74.48,74.55,16220.0
2017-06-14 13:50:00,74.55,74.57,74.47,74.5,15806.0,74.55,74.57,74.47,74.5,15806.0
2017-06-14 14:00:00,74.51,74.62,74.44,74.56,19859.0,74.51,74.62,74.44,74.56,19859.0
2017-06-14 14:10:00,74.56,74.64,74.46,74.56,15011.0,74.56,74.64,74.46,74.56,15011.0
2017-06-14 14:20:00,74.54,74.61,74.52,74.59,20720.0,74.54,74.61,74.52,74.59,20720.0
2017-06-14 14:30:00,74.61,74.61,74.36,74.41,17257.0,74.61,74.61,74.36,74.41,17257.0
2017-06-14 14:40:00,74.4,74.41,74.05,74.06,30915.0,74.4,74.41,74.05,74.06,30915.0
2017-06-14 14:50:00,74.07,74.3,74.06,74.26,33934.0,74.07,74.3,74.06,74.26,33934.0
2017-06-14 15:00:00,74.26,74.29,73.95,73.95,33246.0,74.26,74.29,73.95,73.95,33246.0
2017-06-14 15:10:00,73.93,73.94,73.71,73.89,47875.0,73.93,73.94,73.71,73.89,47875.0
2017-06-14 15:20:00,73.89,74.1,73.85,74.03,26716.0,73.89,74.1,73.85,74.03,26716.0
2017-06-14 15:30:00,74.03,74.13,73.96,74.13,32482.0,74.03,74.13,73.96,74.13,32482.0
2017-06-14 15:40:00,74.13,74.14,74.05,74.14,36065.0,74.13,74.14,74.05,74.14,36065.0
2017-06-14 15:50:00,74.15,74.39,74.15,74.34,108106.0,74.15,74.39,74.15,74.34,108106.0
2017-06-15 09:30:00,74.11,74.11,73.42,73.66,54478.0,74.11,74.11,73.42,73.66,54478.0
2017-06-15 09:40:00,73.69,73.7,73.13,73.31,21034.0,73.69,73.7,73.13,73.31,21034.0
2017-06-15 09:50:00,73.36,73.75,73.35,73.75,153885.0,73.36,73.75,73.35,73.75,153885.0
2017-06-15 10:00:00,73.71,73.82,73.54,73.61,20146.0,73.71,73.82,73.54,73.61,20146.0
2017-06-15 10:10:00,73.59,73.59,73.35,73.39,19468.0,73.59,73.59,73.35,73.39,19468.0
2017-06-15 10:20:00,73.39,73.42,73.22,73.4,13376.0,73.39,73.42,73.22,73.4,13376.0
2017-06-15 10:30:00,73.41,73.44,73.31,73.4,24309.0,73.41,73.44,73.31,73.4,24309.0
2017-06-15 10:40:00,73.37,73.5,73.33,73.49,10097.0,73.37,73.5,73.33,73.49,10097.0
2017-06-15 10:50:00,73.49,73.64,73.45,73.62,7117.0,73.49,73.64,73.45,73.62,7117.0
2017-06-15 11:00:00,73.61,73.75,73.57,73.65,21881.0,73.61,73.75,73.57,73.65,21881.0
2017-06-15 11:10:00,73.67,73.84,73.67,73.84,8800.0,73.67,73.84,73.67,73.84,8800.0
2017-06-15 11:20:00,73.87,73.93,73.77,73.88,9550.0,73.87,73.93,73.77,73.88,9550.0
2017-06-15 11:30:00,73.87,73.89,73.81,73.82,6420.0,73.87,73.89,73.81,73.82,6420.0
2017-06-15 11:40:00,73.81,73.9,73.79,73.85,14956.0,73.81,73.9,73.79,73.85,14956.0
2017-06-15 11:50:00,73.84,73.87,73.75,73.77,7869.0,73.84,73.87,73.75,73.77,7869.0
2017-06-15 12:00:00,73.78,73.81,73.75,73.76,9557.0,73.78,73.81,73.75,73.76,9557.0
2017-06-15 12:10:00,73.75,73.81,73.71,73.78,6684.0,73.75,73.81,73.71,73.78,6684.0
2017-06-15 12:20:00,73.78,73.82,73.74,73.79,10714.0,73.78,73.82,73.74,73.79,10714.0
2017-06-15 12:30:00,73.77,73.77,73.67,73.74,4623.0,73.77,73.77,73.67,73.74,4623.0
2017-06-15 12:40:00,73.74,73.81,73.68,73.74,7122.0,73.74,73.81,73.68,73.74,7122.0
2017-06-15 12:50:00,73.74,73.84,73.73,73.84,5961.0,73.74,73.84,73.73,73.84,5961.0
2017-06-15 13:00:00,73.82,73.82,73.75,73.77,8922.0,73.82,73.82,73.75,73.77,8922.0
2017-06-15 13:10:00,73.77,73.91,73.77,73.88,9754.0,73.77,73.91,73.77,73.88,9754.0
2017-06-15 13:20:00,73.86,73.9,73.79,73.79,6582.0,73.86,73.9,73.79,73.79,6582.0
2017-06-15 13:30:00,73.78,73.86,73.75,73.85,7333.0,73.78,73.86,73.75,73.85,7333.0
2017-06-15 13:40:00,73.84,73.92,73.79,73.81,12525.0,73.84,73.92,73.79,73.81,12525.0
2017-06-15 13:50:00,73.8,73.89,73.8,73.85,7366.0,73.8,73.89,73.8,73.85,7366.0
2017-06-15 14:00:00,73.84,73.87,73.8,73.87,9956.0,73.84,73.87,73.8,73.87,9956.0
2017-06-15 14:10:00,73.88,73.96,73.85,73.91,10714.0,73.88,73.96,73.85,73.91,10714.0
2017-06-15 14:20:00,73.91,74.04,73.91,73.95,12048.0,73.91,74.04,73.91,73.95,12048.0
2017-06-15 14:30:00,73.93,74.01,73.93,73.96,13900.0,73.93,74.01,73.93,73.96,13900.0
2017-06-15 14:40:00,73.98,74.09,73.98,74.08,10067.0,73.98,74.09,73.98,74.08,10067.0
2017-06-15 14:50:00,74.08,74.09,73.98,74.01,11657.0,74.08,74.09,73.98,74.01,11657.0
2017-06-15 15:00:00,74.01,74.05,73.98,74.04,11595.0,74.01,74.05,73.98,74.04,11595.0
2017-06-15 15:10:00,74.03,74.03,73.94,73.96,15206.0,74.03,74.03,73.94,73.96,15206.0
2017-06-15 15:20:00,73.97,74.02,73.97,73.98,10791.0,73.97,74.02,73.97,73.98,10791.0
2017-06-15 15:30:00,73.98,73.99,73.8,73.82,26044.0,73.98,73.99,73.8,73.82,26044.0
2017-06-15 15:40:00,73.81,73.86,73.76,73.8,27585.0,73.81,73.86,73.76,73.8,27585.0
2017-06-15 15:50:00,73.81,74.02,73.79,74.01,102503.0,73.81,74.02,73.79,74.01,102503.0
2017-06-16 09:30:00,73.77,74.08,73.65,74.01,170039.0,73.77,74.08,73.65,74.01,170039.0
2017-06-16 09:40:00,73.95,74.15,73.87,74.14,19542.0,73.95,74.15,73.87,74.14,19542.0
2017-06-16 09:50:00,74.1,74.31,74.07,74.24,22218.0,74.1,74.31,74.07,74.24,22218.0
2017-06-16 10:00:00,74.31,74.33,74.1,74.2,13016.0,74.31,74.33,74.1,74.2,13016.0
2017-06-16 10:10:00,74.23,74.23,73.92,73.97,15533.0,74.23,74.23,73.92,73.97,15533.0
2017-06-16 10:20:00,73.93,73.99,73.9,73.96,22137.0,73.93,73.99,73.9,73.96,22137.0
2017-06-16 10:30:00,73.94,73.98,73.85,73.89,15215.0,73.94,73.98,73.85,73.89,15215.0
2017-06-16 10:40:00,73.87,74.01,73.85,73.95,8315.0,73.87,74.01,73.85,73.95,8315.0
2017-06-16 10:50:00,73.95,73.96,73.83,73.9,15375.0,73.95,73.96,73.83,73.9,15375.0
2017-06-16 11:00:00,73.91,73.91,73.62,73.63,17079.0,73.91,73.91,73.62,73.63,17079.0
2017-06-16 11:10:00,73.62,73.74,73.58,73.74,20681.0,73.62,73.74,73.58,73.74,20681.0
2017-06-16 11:20:00,73.75,73.8,73.7,73.8,10755.0,73.75,73.8,73.7,73.8,10755.0
2017-06-16 11:30:00,73.81,73.89,73.76,73.89,8405.0,73.81,73.89,73.76,73.89,8405.0
2017-06-16 11:40:00,73.87,73.9,73.86,73.87,9071.0,73.87,73.9,73.86,73.87,9071.0
2017-06-16 11:50:00,73.88,73.91,73.85,73.91,5430.0,73.88,73.91,73.85,73.91,5430.0
2017-06-16 12:00:00,73.92,74.05,73.92,74.05,12185.0,73.92,74.05,73.92,74.05,12185.0
2017-06-16 12:10:00,74.05,74.05,73.86,73.94,9177.0,74.05,74.05,73.86,73.94,9177.0
2017-06-16 12:20:00,73.93,73.97,73.9,73.96,8288.0,73.93,73.97,73.9,73.96,8288.0
2017-06-16 12:30:00,73.95,73.99,73.92,73.96,8075.0,73.95,73.99,73.92,73.96,8075.0
2017-06-16 12:40:00,73.98,73.99,73.91,73.94,6997.0,73.98,73.99,73.91,73.94,6997.0
2017-06-16 12:50:00,73.94,74.0,73.88,73.9,17011.0,73.94,74.0,73.88,73.9,17011.0
2017-06-16 13:00:00,73.9,73.94,73.87,73.89,5053.0,73.9,73.94,73.87,73.89,5053.0
2017-06-16 13:10:00,73.89,73.89,73.79,73.81,23427.0,73.89,73.89,73.79,73.81,23427.0
2017-06-16 13:20:00,73.82,73.87,73.8,73.82,9283.0,73.82,73.87,73.8,73.82,9283.0
2017-06-16 13:30:00,73.81,73.85,73.78,73.85,6189.0,73.81,73.85,73.78,73.85,6189.0
2017-06-16 13:40:00,73.85,73.86,73.81,73.86,9788.0,73.85,73.86,73.81,73.86,9788.0
2017-06-16 13:50:00,73.85,73.92,73.82,73.89,9587.0,73.85,73.92,73.82,73.89,9587.0
2017-06-16 14:00:00,73.89,73.89,73.8,73.83,7900.0,73.89,73.89,73.8,73.83,7900.0
2017-06-16 14:10:00,73.83,73.83,73.79,73.81,5536.0,73.83,73.83,73.79,73.81,5536.0
2017-06-16 14:20:00,73.8,73.86,73.79,73.81,19791.0,73.8,73.86,73.79,73.81,19791.0
2017-06-16 14:30:00,73.8,73.84,73.74,73.79,12759.0,73.8,73.84,73.74,73.79,12759.0
2017-06-16 14:40:00,73.79,73.83,73.79,73.79,8471.0,73.79,73.83,73.79,73.79,8471.0
2017-06-16 14:50:00,73.78,73.89,73.78,73.88,10807.0,73.78,73.89,73.78,73.88,10807.0
2017-06-16 15:00:00,73.89,73.9,73.85,73.86,8409.0,73.89,73.9,73.85,73.86,8409.0
2017-06-16 15:10:00,73.86,73.86,73.77,73.78,12822.0,73.86,73.86,73.77,73.78,12822.0
2017-06-16 15:20:00,73.78,73.79,73.65,73.66,13771.0,73.78,73.79,73.65,73.66,13771.0
2017-06-16 15:30:00,73.67,73.8,73.59,73.78,25281.0,73.67,73.8,73.59,73.78,25281.0
2017-06-16 15:40:00,73.79,73.89,73.79,73.84,37526.0,73.79,73.89,73.79,73.84,37526.0
2017-06-16 15:50:00,73.75,73.84,73.71,73.8,94122.0,73.75,73.84,73.71,73.8,94122.0
2017-06-19 09:30:00,73.73,74.45,73.72,74.44,52642.0,73.73,74.45,73.72,74.44,52642.0
2017-06-19 09:40:00,74.44,74.77,74.4,74.72,27188.0,74.44,74.77,74.4,74.72,27188.0
2017-06-19 09:50:00,74.74,74.78,74.58,74.7,16581.0,74.74,74.78,74.58,74.7,16581.0
2017-06-19 10:00:00,74.71,75.1,74.71,75.09,81414.0,74.71,75.1,74.71,75.09,81414.0
2017-06-19 10:10:00,75.1,75.18,74.68,74.73,28029.0,75.1,75.18,74.68,74.73,28029.0
2017-06-19 10:20:00,74.72,74.77,74.62,74.75,17833.0,74.72,74.77,74.62,74.75,17833.0
2017-06-19 10:30:00,74.74,74.81,74.67,74.67,23198.0,74.74,74.81,74.67,74.67,23198.0
2017-06-19 10:40:00,74.67,74.69,74.6,74.69,10984.0,74.67,74.69,74.6,74.69,10984.0
2017-06-19 10:50:00,74.69,74.72,74.59,74.6,18520.0,74.69,74.72,74.59,74.6,18520.0
2017-06-19 11:00:00,74.54,74.63,74.51,74.59,37905.0,74.54,74.63,74.51,74.59,37905.0
2017-06-19 11:10:00,74.6,74.63,74.53,74.58,10485.0,74.6,74.63,74.53,74.58,10485.0
2017-06-19 11:20:00,74.58,74.64,74.58,74.64,7452.0,74.58,74.64,74.58,74.64,7452.0
2017-06-19 11:30:00,74.64,74.66,74.55,74.57,19346.0,74.64,74.66,74.55,74.57,19346.0
2017-06-19 11:40:00,74.58,74.58,74.48,74.53,10767.0,74.58,74.58,74.48,74.53,10767.0
2017-06-19 11:50:00,74.51,74.58,74.5,74.52,11817.0,74.51,74.58,74.5,74.52,11817.0
2017-06-19 12:00:00,74.54,74.61,74.49,74.54,12521.0,74.54,74.61,74.49,74.54,12521.0
2017-06-19 12:10:00,74.53,74.55,74.48,74.5,10080.0,74.53,74.55,74.48,74.5,10080.0
2017-06-19 12:20:00,74.51,74.52,74.45,74.49,8564.0,74.51,74.52,74.45,74.49,8564.0
2017-06-19 12:30:00,74.48,74.48,74.35,74.36,12650.0,74.48,74.48,74.35,74.36,12650.0
2017-06-19 12:40:00,74.38,74.4,74.37,74.38,8504.0,74.38,74.4,74.37,74.38,8504.0
2017-06-19 12:50:00,74.37,74.41,74.34,74.41,7330.0,74.37,74.41,74.34,74.41,7330.0
2017-06-19 13:00:00,74.41,74.5,74.41,74.49,11621.0,74.41,74.5,74.41,74.49,11621.0
2017-06-19 13:10:00,74.48,74.49,74.42,74.42,4571.0,74.48,74.49,74.42,74.42,4571.0
2017-06-19 13:20:00,74.41,74.42,74.39,74.41,14189.0,74.41,74.42,74.39,74.41,14189.0
2017-06-19 13:30:00,74.43,74.5,74.4,74.46,11816.0,74.43,74.5,74.4,74.46,11816.0
2017-06-19 13:40:00,74.45,74.52,74.45,74.49,7973.0,74.45,74.52,74.45,74.49,7973.0
2017-06-19 13:50:00,74.5,74.52,74.47,74.5,7512.0,74.5,74.52,74.47,74.5,7512.0
2017-06-19 14:00:00,74.51,74.55,74.44,74.52,13562.0,74.51,74.55,74.44,74.52,13562.0
2017-06-19 14:10:00,74.52,74.55,74.49,74.5,8008.0,74.52,74.55,74.49,74.5,8008.0
2017-06-19 14:20:00,74.5,74.55,74.43,74.45,19674.0,74.5,74.55,74.43,74.45,19674.0
2017-06-19 14:30:00,74.46,74.48,74.41,74.47,13561.0,74.46,74.48,74.41,74.47,13561.0
2017-06-19 14:40:00,74.48,74.55,74.47,74.54,21116.0,74.48,74.55,74.47,74.54,21116.0
2017-06-19 14:50:00,74.52,74.56,74.5,74.56,7850.0,74.52,74.56,74.5,74.56,7850.0
2017-06-19 15:00:00,74.53,74.72,74.52,74.72,14948.0,74.53,74.72,74.52,74.72,14948.0
2017-06-19 15:10:00,74.72,74.78,74.69,74.77,17469.0,74.72,74.78,74.69,74.77,17469.0
2017-06-19 15:20:00,74.77,74.79,74.72,74.79,13109.0,74.77,74.79,74.72,74.79,13109.0
2017-06-19 15:30:00,74.8,74.87,74.78,74.87,18163.0,74.8,74.87,74.78,74.87,18163.0
2017-06-19 15:40:00,74.87,74.9,74.82,74.83,25731.0,74.87,74.9,74.82,74.83,25731.0
2017-06-19 15:50:00,74.84,74.89,74.7,74.71,111197.0,74.84,74.89,74.7,74.71,111197.0
2017-06-20 09:30:00,74.45,74.95,74.45,74.84,18761.0,74.45,74.95,74.45,74.84,18761.0
2017-06-20 09:40:00,74.96,75.07,74.84,74.84,14889.0,74.96,75.07,74.84,74.84,14889.0
2017-06-20 09:50:00,74.82,74.88,74.73,74.76,5124.0,74.82,74.88,74.73,74.76,5124.0
2017-06-20 10:00:00,74.76,74.83,74.7,74.79,6523.0,74.76,74.83,74.7,74.79,6523.0
2017-06-20 10:10:00,74.78,74.87,74.69,74.84,10370.0,74.78,74.87,74.69,74.84,10370.0
2017-06-20 10:20:00,74.83,74.87,74.8,74.82,11455.0,74.83,74.87,74.8,74.82,11455.0
2017-06-20 10:30:00,74.82,75.08,74.82,75.08,15378.0,74.82,75.08,74.82,75.08,15378.0
2017-06-20 10:40:00,75.08,75.27,75.07,75.24,23224.0,75.08,75.27,75.07,75.24,23224.0
2017-06-20 10:50:00,75.24,75.25,75.12,75.17,8273.0,75.24,75.25,75.12,75.17,8273.0
2017-06-20 11:00:00,75.17,75.17,74.95,75.0,14335.0,75.17,75.17,74.95,75.0,14335.0
2017-06-20 11:10:00,74.99,75.01,74.89,74.9,6052.0,74.99,75.01,74.89,74.9,6052.0
2017-06-20 11:20:00,74.92,74.92,74.67,74.67,6268.0,74.92,74.92,74.67,74.67,6268.0
2017-06-20 11:30:00,74.66,74.72,74.58,74.62,8347.0,74.66,74.72,74.58,74.62,8347.0
2017-06-20 11:40:00,74.63,74.7,74.61,74.64,6396.0,74.63,74.7,74.61,74.64,6396.0
2017-06-20 11:50:00,74.64,74.69,74.64,74.65,4116.0,74.64,74.69,74.64,74.65,4116.0
2017-06-20 12:00:00,74.62,74.62,74.57,74.6,6243.0,74.62,74.62,74.57,74.6,6243.0
2017-06-20 12:10:00,74.59,74.69,74.57,74.63,16300.0,74.59,74.69,74.57,74.63,16300.0
2017-06-20 12:20:00,74.62,74.62,74.5,74.51,9455.0,74.62,74.62,74.5,74.51,9455.0
2017-06-20 12:30:00,74.52,74.59,74.5,74.55,6145.0,74.52,74.59,74.5,74.55,6145.0
2017-06-20 12:40:00,74.57,74.6,74.51,74.53,7350.0,74.57,74.6,74.51,74.53,7350.0
2017-06-20 12:50:00,74.54,74.66,74.5,74.66,6997.0,74.54,74.66,74.5,74.66,6997.0
2017-06-20 13:00:00,74.66,74.67,74.61,74.67,6000.0,74.66,74.67,74.61,74.67,6000.0
2017-06-20 13:10:00,74.7,74.72,74.66,74.67,8190.0,74.7,74.72,74.66,74.67,8190.0
2017-06-20 13:20:00,74.67,74.76,74.67,74.69,6965.0,74.67,74.76,74.67,74.69,6965.0
2017-06-20 13:30:00,74.7,74.73,74.68,74.72,5800.0,74.7,74.73,74.68,74.72,5800.0
2017-06-20 13:40:00,74.73,74.76,74.71,74.72,24806.0,74.73,74.76,74.71,74.72,24806.0
2017-06-20 13:50:00,74.71,74.77,74.71,74.71,14915.0,74.71,74.77,74.71,74.71,14915.0
2017-06-20 14:00:00,74.72,74.76,74.71,74.73,7978.0,74.72,74.76,74.71,74.73,7978.0
2017-06-20 14:10:00,74.73,74.76,74.68,74.71,21831.0,74.73,74.76,74.68,74.71,21831.0
2017-06-20 14:20:00,74.71,74.76,74.66,74.7,31781.0,74.71,74.76,74.66,74.7,31781.0
2017-06-20 14:30:00,74.68,74.68,74.58,74.62,17674.0,74.68,74.68,74.58,74.62,17674.0
2017-06-20 14:40:00,74.63,74.7,74.6,74.67,16079.0,74.63,74.7,74.6,74.67,16079.0
2017-06-20 14:50:00,74.66,74.69,74.62,74.64,10168.0,74.66,74.69,74.62,74.64,10168.0
2017-06-20 15:00:00,74.64,74.72,74.62,74.65,14564.0,74.64,74.72,74.62,74.65,14564.0
2017-06-20 15:10:00,74.65,74.85,74.65,74.75,16923.0,74.65,74.85,74.65,74.75,16923.0
2017-06-20 15:20:00,74.73,74.74,74.58,74.64,22254.0,74.73,74.74,74.58,74.64,22254.0
2017-06-20 15:30:00,74.63,74.63,74.52,74.61,21283.0,74.63,74.63,74.52,74.61,21283.0
2017-06-20 15:40:00,74.61,74.65,74.55,74.59,72747.0,74.61,74.65,74.55,74.59,72747.0
2017-06-20 15:50:00,74.6,74.69,74.6,74.61,85116.0,74.6,74.69,74.6,74.61,85116.0
2017-06-21 09:30:00,74.95,74.98,74.63,74.89,18002.0,74.95,74.98,74.63,74.89,18002.0
2017-06-21 09:40:00,74.89,74.9,74.68,74.68,14501.0,74.89,74.9,74.68,74.68,14501.0
2017-06-21 09:50:00,74.66,74.68,74.49,74.52,14611.0,74.66,74.68,74.49,74.52,14611.0
2017-06-21 10:00:00,74.5,74.77,74.5,74.72,13980.0,74.5,74.77,74.5,74.72,13980.0
2017-06-21 10:10:00,74.72,74.72,74.59,74.66,14386.0,74.72,74.72,74.59,74.66,14386.0
2017-06-21 10:20:00,74.66,74.7,74.56,74.58,19274.0,74.66,74.7,74.56,74.58,19274.0
2017-06-21 10:30:00,74.57,74.58,74.34,74.35,19228.0,74.57,74.58,74.34,74.35,19228.0
2017-06-21 10:40:00,74.37,74.5,74.29,74.29,21393.0,74.37,74.5,74.29,74.29,21393.0
2017-06-21 10:50:00,74.31,74.32,74.18,74.29,11525.0,74.31,74.32,74.18,74.29,11525.0
2017-06-21 11:00:00,74.27,74.35,74.17,74.33,16535.0,74.27,74.35,74.17,74.33,16535.0
2017-06-21 11:10:00,74.32,74.32,74.14,74.17,14143.0,74.32,74.32,74.14,74.17,14143.0
2017-06-21 11:20:00,74.18,74.39,74.18,74.38,6016.0,74.18,74.39,74.18,74.38,6016.0
2017-06-21 11:30:00,74.39,74.4,74.3,74.33,8832.0,74.39,74.4,74.3,74.33,8832.0
2017-06-21 11:40:00,74.32,74.45,74.32,74.45,13745.0,74.32,74.45,74.32,74.45,13745.0
2017-06-21 11:50:00,74.43,74.54,74.41,74.53,10702.0,74.43,74.54,74.41,74.53,10702.0
2017-06-21 12:00:00,74.53,74.58,74.41,74.47,9300.0,74.53,74.58,74.41,74.47,9300.0
2017-06-21 12:10:00,74.49,74.5,74.41,74.44,10095.0,74.49,74.5,74.41,74.44,10095.0
2017-06-21 12:20:00,74.47,74.52,74.46,74.51,8000.0,74.47,74.52,74.46,74.51,8000.0
2017-06-21 12:30:00,74.52,74.55,74.46,74.46,13078.0,74.52,74.55,74.46,74.46,13078.0
2017-06-21 12:40:00,74.49,74.49,74.35,74.39,14969.0,74.49,74.49,74.35,74.39,14969.0
2017-06-21 12:50:00,74.39,74.42,74.32,74.34,10266.0,74.39,74.42,74.32,74.34,10266.0
2017-06-21 13:00:00,74.34,74.54,74.34,74.54,11591.0,74.34,74.54,74.34,74.54,11591.0
2017-06-21 13:10:00,74.55,74.65,74.53,74.6,16835.0,74.55,74.65,74.53,74.6,16835.0
2017-06-21 13:20:00,74.59,74.62,74.45,74.47,13356.0,74.59,74.62,74.45,74.47,13356.0
2017-06-21 13:30:00,74.48,74.55,74.48,74.53,12741.0,74.48,74.55,74.48,74.53,12741.0
2017-06-21 13:40:00,74.54,74.56,74.49,74.51,13656.0,74.54,74.56,74.49,74.51,13656.0
2017-06-21 13:50:00,74.51,74.57,74.45,74.57,14881.0,74.51,74.57,74.45,74.57,14881.0
2017-06-21 14:00:00,74.57,74.57,74.49,74.56,19860.0,74.57,74.57,74.49,74.56,19860.0
2017-06-21 14:10:00,74.56,74.6,74.54,74.56,11078.0,74.56,74.6,74.54,74.56,11078.0
2017-06-21 14:20:00,74.56,74.56,74.39,74.39,7413.0,74.56,74.56,74.39,74.39,7413.0
2017-06-21 14:30:00,74.4,74.5,74.35,74.5,9467.0,74.4,74.5,74.35,74.5,9467.0
2017-06-21 14:40:00,74.5,74.55,74.48,74.51,10454.0,74.5,74.55,74.48,74.51,10454.0
2017-06-21 14:50:00,74.51,74.53,74.47,74.47,8485.0,74.51,74.53,74.47,74.47,8485.0
2017-06-21 15:00:00,74.46,74.53,74.46,74.49,15600.0,74.46,74.53,74.46,74.49,15600.0
2017-06-21 15:10:00,74.5,74.51,74.43,74.5,14387.0,74.5,74.51,74.43,74.5,14387.0
2017-06-21 15:20:00,74.5,74.56,74.49,74.56,14498.0,74.5,74.56,74.49,74.56,14498.0
2017-06-21 15:30:00,74.55,74.55,74.44,74.48,25796.0,74.55,74.55,74.44,74.48,25796.0
2017-06-21 15:40:00,74.48,74.59,74.47,74.58,26074.0,74.48,74.59,74.47,74.58,26074.0
2017-06-21 15:50:00,74.58,74.69,74.57,74.66,101831.0,74.58,74.69,74.57,74.66,101831.0
2017-06-22 09:30:00,74.74,74.89,74.28,74.6,42272.0,74.74,74.89,74.28,74.6,42272.0
2017-06-22 09:40:00,74.57,74.71,74.52,74.52,17328.0,74.57,74.71,74.52,74.52,17328.0
2017-06-22 09:50:00,74.52,74.55,74.33,74.44,15357.0,74.52,74.55,74.33,74.44,15357.0
2017-06-22 10:00:00,74.45,74.5,74.15,74.15,24275.0,74.45,74.5,74.15,74.15,24275.0
2017-06-22 10:10:00,74.17,74.35,74.17,74.24,6326.0,74.17,74.35,74.17,74.24,6326.0
2017-06-22 10:20:00,74.23,74.23,74.07,74.09,7700.0,74.23,74.23,74.07,74.09,7700.0
2017-06-22 10:30:00,74.1,74.35,74.04,74.31,17498.0,74.1,74.35,74.04,74.31,17498.0
2017-06-22 10:40:00,74.33,74.52,74.33,74.51,13471.0,74.33,74.52,74.33,74.51,13471.0
2017-06-22 10:50:00,74.56,74.6,74.48,74.53,10078.0,74.56,74.6,74.48,74.53,10078.0
2017-06-22 11:00:00,74.54,74.71,74.5,74.66,17173.0,74.54,74.71,74.5,74.66,17173.0
2017-06-22 11:10:00,74.67,74.7,74.6,74.65,15400.0,74.67,74.7,74.6,74.65,15400.0
2017-06-22 11:20:00,74.65,74.71,74.63,74.67,8842.0,74.65,74.71,74.63,74.67,8842.0
2017-06-22 11:30:00,74.67,74.68,74.56,74.64,10458.0,74.67,74.68,74.56,74.64,10458.0
2017-06-22 11:40:00,74.67,74.72,74.62,74.71,17597.0,74.67,74.72,74.62,74.71,17597.0
2017-06-22 11:50:00,74.72,74.9,74.72,74.9,16483.0,74.72,74.9,74.72,74.9,16483.0
2017-06-22 12:00:00,74.9,74.9,74.81,74.83,26700.0,74.9,74.9,74.81,74.83,26700.0
2017-06-22 12:10:00,74.83,74.92,74.81,74.86,13500.0,74.83,74.92,74.81,74.86,13500.0
2017-06-22 12:20:00,74.86,74.86,74.76,74.77,7423.0,74.86,74.86,74.76,74.77,7423.0
2017-06-22 12:30:00,74.78,74.85,74.78,74.78,7379.0,74.78,74.85,74.78,74.78,7379.0
2017-06-22 12:40:00,74.8,74.86,74.8,74.84,9055.0,74.8,74.86,74.8,74.84,9055.0
2017-06-22 12:50:00,74.84,74.88,74.76,74.78,8377.0,74.84,74.88,74.76,74.78,8377.0
2017-06-22 13:00:00,74.76,74.8,74.75,74.8,8170.0,74.76,74.8,74.75,74.8,8170.0
2017-06-22 13:10:00,74.79,74.8,74.75,74.76,9608.0,74.79,74.8,74.75,74.76,9608.0
2017-06-22 13:20:00,74.76,74.76,74.69,74.73,6046.0,74.76,74.76,74.69,74.73,6046.0
2017-06-22 13:30:00,74.73,74.74,74.7,74.7,4995.0,74.73,74.74,74.7,74.7,4995.0
2017-06-22 13:40:00,74.7,74.7,74.65,74.7,5162.0,74.7,74.7,74.65,74.7,5162.0
2017-06-22 13:50:00,74.69,74.7,74.65,74.67,7308.0,74.69,74.7,74.65,74.67,7308.0
2017-06-22 14:00:00,74.68,74.72,74.67,74.69,7832.0,74.68,74.72,74.67,74.69,7832.0
2017-06-22 14:10:00,74.69,74.76,74.68,74.75,10181.0,74.69,74.76,74.68,74.75,10181.0
2017-06-22 14:20:00,74.75,74.76,74.64,74.71,12799.0,74.75,74.76,74.64,74.71,12799.0
2017-06-22 14:30:00,74.7,74.71,74.62,74.65,15454.0,74.7,74.71,74.62,74.65,15454.0
2017-06-22 14:40:00,74.64,74.65,74.57,74.6,11740.0,74.64,74.65,74.57,74.6,11740.0
2017-06-22 14:50:00,74.61,74.66,74.6,74.62,10270.0,74.61,74.66,74.6,74.62,10270.0
2017-06-22 15:00:00,74.63,74.67,74.62,74.67,14292.0,74.63,74.67,74.62,74.67,14292.0
2017-06-22 15:10:00,74.67,74.72,74.65,74.71,12029.0,74.67,74.72,74.65,74.71,12029.0
2017-06-22 15:20:00,74.71,74.72,74.7,74.7,9257.0,74.71,74.72,74.7,74.7,9257.0
2017-06-22 15:30:00,74.7,74.72,74.6,74.61,33155.0,74.7,74.72,74.6,74.61,33155.0
2017-06-22 15:40:00,74.61,74.63,74.58,74.63,33968.0,74.61,74.63,74.58,74.63,33968.0
2017-06-22 15:50:00,74.63,74.67,74.59,74.6,88845.0,74.63,74.67,74.59,74.6,88845.0
2017-06-23 09:30:00,74.59,74.67,74.33,74.42,12899.0,74.59,74.67,74.33,74.42,12899.0
2017-06-23 09:40:00,74.45,74.49,74.33,74.33,5520.0,74.45,74.49,74.33,74.33,5520.0
2017-06-23 09:50:00,74.34,74.45,74.31,74.42,11846.0,74.34,74.45,74.31,74.42,11846.0
2017-06-23 10:00:00,74.44,74.52,74.41,74.52,9239.0,74.44,74.52,74.41,74.52,9239.0
2017-06-23 10:10:00,74.53,74.59,74.49,74.55,10168.0,74.53,74.59,74.49,74.55,10168.0
2017-06-23 10:20:00,74.53,74.58,74.44,74.46,12823.0,74.53,74.58,74.44,74.46,12823.0
2017-06-23 10:30:00,74.45,74.49,74.41,74.46,7349.0,74.45,74.49,74.41,74.46,7349.0
2017-06-23 10:40:00,74.47,74.62,74.47,74.62,7256.0,74.47,74.62,74.47,74.62,7256.0
2017-06-23 10:50:00,74.66,74.67,74.6,74.6,6325.0,74.66,74.67,74.6,74.6,6325.0
2017-06-23 11:00:00,74.62,74.77,74.6,74.76,10407.0,74.62,74.77,74.6,74.76,10407.0
2017-06-23 11:10:00,74.77,74.86,74.77,74.78,11039.0,74.77,74.86,74.77,74.78,11039.0
2017-06-23 11:20:00,74.76,74.87,74.75,74.86,4600.0,74.76,74.87,74.75,74.86,4600.0
2017-06-23 11:30:00,74.87,74.87,74.73,74.73,6367.0,74.87,74.87,74.73,74.73,6367.0
2017-06-23 11:40:00,74.73,74.74,74.69,74.71,4100.0,74.73,74.74,74.69,74.71,4100.0
2017-06-23 11:50:00,74.71,74.77,74.71,74.72,5520.0,74.71,74.77,74.71,74.72,5520.0
2017-06-23 12:00:00,74.74,74.77,74.7,74.72,5847.0,74.74,74.77,74.7,74.72,5847.0
2017-06-23 12:10:00,74.71,74.75,74.7,74.71,3400.0,74.71,74.75,74.7,74.71,3400.0
2017-06-23 12:20:00,74.72,74.76,74.7,74.73,4400.0,74.72,74.76,74.7,74.73,4400.0
2017-06-23 12:30:00,74.72,74.75,74.68,74.68,3405.0,74.72,74.75,74.68,74.68,3405.0
2017-06-23 12:40:00,74.7,74.73,74.66,74.71,5498.0,74.7,74.73,74.66,74.71,5498.0
2017-06-23 12:50:00,74.7,74.74,74.68,74.69,2350.0,74.7,74.74,74.68,74.69,2350.0
2017-06-23 13:00:00,74.7,74.72,74.66,74.66,7262.0,74.7,74.72,74.66,74.66,7262.0
2017-06-23 13:10:00,74.67,74.74,74.65,74.72,5762.0,74.67,74.74,74.65,74.72,5762.0
2017-06-23 13:20:00,74.71,74.72,74.66,74.67,4783.0,74.71,74.72,74.66,74.67,4783.0
2017-06-23 13:30:00,74.69,74.72,74.66,74.72,6028.0,74.69,74.72,74.66,74.72,6028.0
2017-06-23 13:40:00,74.75,74.75,74.72,74.73,4925.0,74.75,74.75,74.72,74.73,4925.0
2017-06-23 13:50:00,74.73,74.74,74.66,74.67,5018.0,74.73,74.74,74.66,74.67,5018.0
2017-06-23 14:00:00,74.68,74.68,74.64,74.66,4708.0,74.68,74.68,74.64,74.66,4708.0
2017-06-23 14:10:00,74.65,74.67,74.63,74.64,5719.0,74.65,74.67,74.63,74.64,5719.0
2017-06-23 14:20:00,74.63,74.64,74.57,74.62,3664.0,74.63,74.64,74.57,74.62,3664.0
2017-06-23 14:30:00,74.61,74.65,74.58,74.6,7123.0,74.61,74.65,74.58,74.6,7123.0
2017-06-23 14:40:00,74.6,74.61,74.54,74.56,12761.0,74.6,74.61,74.54,74.56,12761.0
2017-06-23 14:50:00,74.57,74.6,74.54,74.56,8713.0,74.57,74.6,74.54,74.56,8713.0
2017-06-23 15:00:00,74.55,74.55,74.4,74.47,9595.0,74.55,74.55,74.4,74.47,9595.0
2017-06-23 15:10:00,74.46,74.47,74.41,74.46,13984.0,74.46,74.47,74.41,74.46,13984.0
2017-06-23 15:20:00,74.47,74.51,74.44,74.49,19341.0,74.47,74.51,74.44,74.49,19341.0
2017-06-23 15:30:00,74.5,74.61,74.49,74.52,45228.0,74.5,74.61,74.49,74.52,45228.0
2017-06-23 15:40:00,74.52,74.63,74.49,74.59,63441.0,74.52,74.63,74.49,74.59,63441.0
2017-06-23 15:50:00,74.59,74.59,74.34,74.36,225799.0,74.59,74.59,74.34,74.36,225799.0
2017-06-26 09:30:00,74.36,74.94,74.36,74.8,16748.0,74.36,74.94,74.36,74.8,16748.0
2017-06-26 09:40:00,74.78,74.9,74.72,74.9,10370.0,74.78,74.9,74.72,74.9,10370.0
2017-06-26 09:50:00,74.89,74.89,74.71,74.79,7325.0,74.89,74.89,74.71,74.79,7325.0
2017-06-26 10:00:00,74.79,74.79,74.54,74.55,8940.0,74.79,74.79,74.54,74.55,8940.0
2017-06-26 10:10:00,74.57,74.61,74.45,74.59,9090.0,74.57,74.61,74.45,74.59,9090.0
2017-06-26 10:20:00,74.61,74.79,74.58,74.75,8463.0,74.61,74.79,74.58,74.75,8463.0
2017-06-26 10:30:00,74.75,74.77,74.46,74.5,9301.0,74.75,74.77,74.46,74.5,9301.0
2017-06-26 10:40:00,74.46,74.55,74.4,74.5,19201.0,74.46,74.55,74.4,74.5,19201.0
2017-06-26 10:50:00,74.39,74.48,74.37,74.41,8440.0,74.39,74.48,74.37,74.41,8440.0
2017-06-26 11:00:00,74.4,74.47,74.26,74.3,14148.0,74.4,74.47,74.26,74.3,14148.0
2017-06-26 11:10:00,74.31,74.36,74.27,74.36,8400.0,74.31,74.36,74.27,74.36,8400.0
2017-06-26 11:20:00,74.35,74.52,74.34,74.48,14018.0,74.35,74.52,74.34,74.48,14018.0
2017-06-26 11:30:00,74.46,74.46,74.35,74.4,22248.0,74.46,74.46,74.35,74.4,22248.0
2017-06-26 11:40:00,74.4,74.43,74.38,74.39,18966.0,74.4,74.43,74.38,74.39,18966.0
2017-06-26 11:50:00,74.39,74.4,74.32,74.36,20151.0,74.39,74.4,74.32,74.36,20151.0
2017-06-26 12:00:00,74.38,74.43,74.37,74.4,16533.0,74.38,74.43,74.37,74.4,16533.0
2017-06-26 12:10:00,74.39,74.43,74.38,74.42,9749.0,74.39,74.43,74.38,74.42,9749.0
2017-06-26 12:20:00,74.42,74.43,74.39,74.4,10459.0,74.42,74.43,74.39,74.4,10459.0
2017-06-26 12:30:00,74.4,74.46,74.4,74.45,12409.0,74.4,74.46,74.4,74.45,12409.0
2017-06-26 12:40:00,74.48,74.52,74.44,74.5,8534.0,74.48,74.52,74.44,74.5,8534.0
2017-06-26 12:50:00,74.5,74.57,74.49,74.56,9003.0,74.5,74.57,74.49,74.56,9003.0
2017-06-26 13:00:00,74.55,74.55,74.49,74.53,7452.0,74.55,74.55,74.49,74.53,7452.0
2017-06-26 13:10:00,74.54,74.54,74.49,74.5,10385.0,74.54,74.54,74.49,74.5,10385.0
2017-06-26 13:20:00,74.5,74.6,74.49,74.6,8625.0,74.5,74.6,74.49,74.6,8625.0
2017-06-26 13:30:00,74.59,74.72,74.59,74.72,10657.0,74.59,74.72,74.59,74.72,10657.0
2017-06-26 13:40:00,74.72,74.74,74.69,74.69,10600.0,74.72,74.74,74.69,74.69,10600.0
2017-06-26 13:50:00,74.68,74.8,74.64,74.79,12400.0,74.68,74.8,74.64,74.79,12400.0
2017-06-26 14:00:00,74.78,74.79,74.66,74.67,11532.0,74.78,74.79,74.66,74.67,11532.0
2017-06-26 14:10:00,74.66,74.68,74.6,74.64,13831.0,74.66,74.68,74.6,74.64,13831.0
2017-06-26 14:20:00,74.64,74.72,74.63,74.7,19434.0,74.64,74.72,74.63,74.7,19434.0
2017-06-26 14:30:00,74.69,74.75,74.65,74.73,24282.0,74.69,74.75,74.65,74.73,24282.0
2017-06-26 14:40:00,74.7,74.77,74.68,74.76,48630.0,74.7,74.77,74.68,74.76,48630.0
2017-06-26 14:50:00,74.76,74.8,74.69,74.7,12567.0,74.76,74.8,74.69,74.7,12567.0
2017-06-26 15:00:00,74.7,74.74,74.59,74.73,14400.0,74.7,74.74,74.59,74.73,14400.0
2017-06-26 15:10:00,74.71,74.72,74.65,74.65,9932.0,74.71,74.72,74.65,74.65,9932.0
2017-06-26 15:20:00,74.65,74.66,74.58,74.6,10949.0,74.65,74.66,74.58,74.6,10949.0
2017-06-26 15:30:00,74.6,74.66,74.6,74.61,17000.0,74.6,74.66,74.6,74.61,17000.0
2017-06-26 15:40:00,74.62,74.62,74.54,74.59,19117.0,74.62,74.62,74.54,74.59,19117.0
2017-06-26 15:50:00,74.59,74.67,74.48,74.51,67237.0,74.59,74.67,74.48,74.51,67237.0
2017-06-27 09:30:00,74.39,74.82,74.12,74.19,11636.0,74.39,74.82,74.12,74.19,11636.0
2017-06-27 09:40:00,74.24,74.51,74.21,74.23,16050.0,74.24,74.51,74.21,74.23,16050.0
2017-06-27 09:50:00,74.19,74.25,73.92,74.0,6498.0,74.19,74.25,73.92,74.0,6498.0
2017-06-27 10:00:00,74.03,74.16,73.96,74.11,8480.0,74.03,74.16,73.96,74.11,8480.0
2017-06-27 10:10:00,74.08,74.1,73.88,73.92,18875.0,74.08,74.1,73.88,73.92,18875.0
2017-06-27 10:20:00,73.92,73.96,73.79,73.8,17170.0,73.92,73.96,73.79,73.8,17170.0
2017-06-27 10:30:00,73.82,74.11,73.82,74.05,28300.0,73.82,74.11,73.82,74.05,28300.0
2017-06-27 10:40:00,74.12,74.38,74.12,74.34,12000.0,74.12,74.38,74.12,74.34,12000.0
2017-06-27 10:50:00,74.35,74.37,74.23,74.23,5918.0,74.35,74.37,74.23,74.23,5918.0
2017-06-27 11:00:00,74.23,74.3,74.21,74.24,10347.0,74.23,74.3,74.21,74.24,10347.0
2017-06-27 11:10:00,74.23,74.38,74.23,74.37,35258.0,74.23,74.38,74.23,74.37,35258.0
2017-06-27 11:20:00,74.38,74.41,74.35,74.37,8520.0,74.38,74.41,74.35,74.37,8520.0
2017-06-27 11:30:00,74.37,74.47,74.36,74.39,11680.0,74.37,74.47,74.36,74.39,11680.0
2017-06-27 11:40:00,74.4,74.48,74.37,74.48,9882.0,74.4,74.48,74.37,74.48,9882.0
2017-06-27 11:50:00,74.48,74.48,74.39,74.41,9322.0,74.48,74.48,74.39,74.41,9322.0
2017-06-27 12:00:00,74.38,74.41,74.31,74.31,7100.0,74.38,74.41,74.31,74.31,7100.0
2017-06-27 12:10:00,74.32,74.32,74.24,74.31,19167.0,74.32,74.32,74.24,74.31,19167.0
2017-06-27 12:20:00,74.34,74.38,74.33,74.35,9900.0,74.34,74.38,74.33,74.35,9900.0
2017-06-27 12:30:00,74.34,74.37,74.24,74.29,28309.0,74.34,74.37,74.24,74.29,28309.0
2017-06-27 12:40:00,74.26,74.29,74.26,74.26,1800.0,74.26,74.29,74.26,74.26,1800.0
2017-06-27 12:50:00,74.26,74.26,74.09,74.09,4907.0,74.26,74.26,74.09,74.09,4907.0
2017-06-27 13:00:00,74.07,74.08,73.97,73.98,2801.0,74.07,74.08,73.97,73.98,2801.0
2017-06-27 13:10:00,73.98,74.04,73.97,73.97,4871.0,73.98,74.04,73.97,73.97,4871.0
2017-06-27 13:20:00,73.97,74.01,73.95,73.96,4207.0,73.97,74.01,73.95,73.96,4207.0
2017-06-27 13:30:00,73.98,74.0,73.75,73.78,5424.0,73.98,74.0,73.75,73.78,5424.0
2017-06-27 13:40:00,73.75,73.79,73.63,73.7,7171.0,73.75,73.79,73.63,73.7,7171.0
2017-06-27 13:50:00,73.7,73.72,73.61,73.65,19238.0,73.7,73.72,73.61,73.65,19238.0
2017-06-27 14:00:00,73.68,73.73,73.62,73.66,9159.0,73.68,73.73,73.62,73.66,9159.0
2017-06-27 14:10:00,73.66,73.76,73.64,73.76,8711.0,73.66,73.76,73.64,73.76,8711.0
2017-06-27 14:20:00,73.76,73.92,73.72,73.87,9092.0,73.76,73.92,73.72,73.87,9092.0
2017-06-27 14:30:00,73.84,73.86,73.68,73.77,22915.0,73.84,73.86,73.68,73.77,22915.0
2017-06-27 14:40:00,73.77,73.81,73.72,73.77,7438.0,73.77,73.81,73.72,73.77,7438.0
2017-06-27 14:50:00,73.76,73.78,73.65,73.72,16050.0,73.76,73.78,73.65,73.72,16050.0
2017-06-27 15:00:00,73.7,73.8,73.67,73.71,12366.0,73.7,73.8,73.67,73.71,12366.0
2017-06-27 15:10:00,73.7,73.72,73.63,73.67,9600.0,73.7,73.72,73.63,73.67,9600.0
2017-06-27 15:20:00,73.68,73.68,73.61,73.67,26990.0,73.68,73.68,73.61,73.67,26990.0
2017-06-27 15:30:00,73.68,73.75,73.62,73.74,33372.0,73.68,73.75,73.62,73.74,33372.0
2017-06-27 15:40:00,73.72,73.78,73.68,73.7,44007.0,73.72,73.78,73.68,73.7,44007.0
2017-06-27 15:50:00,73.7,73.71,73.63,73.64,113631.0,73.7,73.71,73.63,73.64,113631.0
2017-06-28 09:30:00,73.98,74.07,73.65,73.81,23846.0,73.98,74.07,73.65,73.81,23846.0
2017-06-28 09:40:00,73.81,73.86,73.65,73.84,12474.0,73.81,73.86,73.65,73.84,12474.0
2017-06-28 09:50:00,73.84,73.84,73.67,73.7,14444.0,73.84,73.84,73.67,73.7,14444.0
2017-06-28 10:00:00,73.67,74.03,73.67,73.99,6900.0,73.67,74.03,73.67,73.99,6900.0
2017-06-28 10:10:00,73.96,74.22,73.96,74.22,7104.0,73.96,74.22,73.96,74.22,7104.0
2017-06-28 10:20:00,74.22,74.24,73.99,73.99,11259.0,74.22,74.24,73.99,73.99,11259.0
2017-06-28 10:30:00,74.03,74.14,73.99,74.04,6576.0,74.03,74.14,73.99,74.04,6576.0
2017-06-28 10:40:00,74.05,74.23,74.05,74.21,7200.0,74.05,74.23,74.05,74.21,7200.0
2017-06-28 10:50:00,74.21,74.3,74.15,74.26,6700.0,74.21,74.3,74.15,74.26,6700.0
2017-06-28 11:00:00,74.28,74.31,74.19,74.26,30259.0,74.28,74.31,74.19,74.26,30259.0
2017-06-28 11:10:00,74.26,74.3,74.22,74.28,6283.0,74.26,74.3,74.22,74.28,6283.0
2017-06-28 11:20:00,74.25,74.28,74.22,74.24,4600.0,74.25,74.28,74.22,74.24,4600.0
2017-06-28 11:30:00,74.24,74.26,74.18,74.21,19248.0,74.24,74.26,74.18,74.21,19248.0
2017-06-28 11:40:00,74.21,74.26,74.19,74.24,15227.0,74.21,74.26,74.19,74.24,15227.0
2017-06-28 11:50:00,74.25,74.28,74.19,74.19,25919.0,74.25,74.28,74.19,74.19,25919.0
2017-06-28 12:00:00,74.19,74.26,74.19,74.24,9726.0,74.19,74.26,74.19,74.24,9726.0
2017-06-28 12:10:00,74.26,74.28,74.23,74.26,2819.0,74.26,74.28,74.23,74.26,2819.0
2017-06-28 12:20:00,74.26,74.28,74.23,74.26,4194.0,74.26,74.28,74.23,74.26,4194.0
2017-06-28 12:30:00,74.27,74.34,74.25,74.34,15052.0,74.27,74.34,74.25,74.34,15052.0
2017-06-28 12:40:00,74.33,74.34,74.28,74.28,4450.0,74.33,74.34,74.28,74.28,4450.0
2017-06-28 12:50:00,74.28,74.3,74.25,74.28,9228.0,74.28,74.3,74.25,74.28,9228.0
2017-06-28 13:00:00,74.28,74.31,74.25,74.26,4405.0,74.28,74.31,74.25,74.26,4405.0
2017-06-28 13:10:00,74.25,74.29,74.24,74.29,3056.0,74.25,74.29,74.24,74.29,3056.0
2017-06-28 13:20:00,74.29,74.31,74.25,74.29,3678.0,74.29,74.31,74.25,74.29,3678.0
2017-06-28 13:30:00,74.29,74.38,74.25,74.36,11581.0,74.29,74.38,74.25,74.36,11581.0
2017-06-28 13:40:00,74.35,74.35,74.24,74.28,4122.0,74.35,74.35,74.24,74.28,4122.0
2017-06-28 13:50:00,74.3,74.36,74.29,74.36,25797.0,74.3,74.36,74.29,74.36,25797.0
2017-06-28 14:00:00,74.38,74.46,74.38,74.39,18344.0,74.38,74.46,74.38,74.39,18344.0
2017-06-28 14:10:00,74.4,74.43,74.31,74.32,11911.0,74.4,74.43,74.31,74.32,11911.0
2017-06-28 14:20:00,74.31,74.31,74.22,74.26,29843.0,74.31,74.31,74.22,74.26,29843.0
2017-06-28 14:30:00,74.25,74.35,74.24,74.35,10193.0,74.25,74.35,74.24,74.35,10193.0
2017-06-28 14:40:00,74.39,74.39,74.33,74.35,10395.0,74.39,74.39,74.33,74.35,10395.0
2017-06-28 14:50:00,74.35,74.35,74.31,74.32,5347.0,74.35,74.35,74.31,74.32,5347.0
2017-06-28 15:00:00,74.34,74.4,74.34,74.37,18246.0,74.34,74.4,74.34,74.37,18246.0
2017-06-28 15:10:00,74.38,74.38,74.34,74.35,4600.0,74.38,74.38,74.34,74.35,4600.0
2017-06-28 15:20:00,74.35,74.38,74.33,74.36,9267.0,74.35,74.38,74.33,74.36,9267.0
2017-06-28 15:30:00,74.37,74.4,74.31,74.31,31511.0,74.37,74.4,74.31,74.31,31511.0
2017-06-28 15:40:00,74.31,74.36,74.19,74.22,70019.0,74.31,74.36,74.19,74.22,70019.0
2017-06-28 15:50:00,74.23,74.32,74.22,74.27,59855.0,74.23,74.32,74.22,74.27,59855.0
2017-06-29 09:30:00,74.04,74.25,73.56,73.76,19624.0,74.04,74.25,73.56,73.76,19624.0
2017-06-29 09:40:00,73.76,73.76,73.42,73.54,12249.0,73.76,73.76,73.42,73.54,12249.0
2017-06-29 09:50:00,73.55,73.63,73.42,73.52,26244.0,73.55,73.63,73.42,73.52,26244.0
2017-06-29 10:00:00,73.55,73.6,73.4,73.42,8908.0,73.55,73.6,73.4,73.42,8908.0
2017-06-29 10:10:00,73.43,73.49,73.34,73.36,9126.0,73.43,73.49,73.34,73.36,9126.0
2017-06-29 10:20:00,73.36,73.37,73.21,73.27,7666.0,73.36,73.37,73.21,73.27,7666.0
2017-06-29 10:30:00,73.27,73.31,73.22,73.26,11834.0,73.27,73.31,73.22,73.26,11834.0
2017-06-29 10:40:00,73.26,73.37,73.24,73.34,12789.0,73.26,73.37,73.24,73.34,12789.0
2017-06-29 10:50:00,73.32,73.32,73.06,73.06,10740.0,73.32,73.32,73.06,73.06,10740.0
2017-06-29 11:00:00,73.06,73.12,72.84,72.89,26060.0,73.06,73.12,72.84,72.89,26060.0
2017-06-29 11:10:00,72.88,72.98,72.69,72.98,31153.0,72.88,72.98,72.69,72.98,31153.0
2017-06-29 11:20:00,72.97,72.97,72.76,72.83,16423.0,72.97,72.97,72.76,72.83,16423.0
2017-06-29 11:30:00,72.81,72.98,72.67,72.93,22362.0,72.81,72.98,72.67,72.93,22362.0
2017-06-29 11:40:00,72.92,73.03,72.86,73.0,14297.0,72.92,73.03,72.86,73.0,14297.0
2017-06-29 11:50:00,72.99,72.99,72.74,72.78,11552.0,72.99,72.99,72.74,72.78,11552.0
2017-06-29 12:00:00,72.77,72.93,72.74,72.92,9600.0,72.77,72.93,72.74,72.92,9600.0
2017-06-29 12:10:00,72.93,72.99,72.87,72.97,8327.0,72.93,72.99,72.87,72.97,8327.0
2017-06-29 12:20:00,72.98,73.0,72.92,72.99,14937.0,72.98,73.0,72.92,72.99,14937.0
2017-06-29 12:30:00,72.99,73.0,72.93,72.97,7988.0,72.99,73.0,72.93,72.97,7988.0
2017-06-29 12:40:00,72.96,72.97,72.83,72.83,8690.0,72.96,72.97,72.83,72.83,8690.0
2017-06-29 12:50:00,72.84,72.86,72.68,72.68,23683.0,72.84,72.86,72.68,72.68,23683.0
2017-06-29 13:00:00,72.68,72.78,72.68,72.75,14465.0,72.68,72.78,72.68,72.75,14465.0
2017-06-29 13:10:00,72.72,72.72,72.56,72.63,8832.0,72.72,72.72,72.56,72.63,8832.0
2017-06-29 13:20:00,72.63,72.63,72.4,72.42,12732.0,72.63,72.63,72.4,72.42,12732.0
2017-06-29 13:30:00,72.47,72.81,72.45,72.8,14907.0,72.47,72.81,72.45,72.8,14907.0
2017-06-29 13:40:00,72.77,72.85,72.73,72.78,11724.0,72.77,72.85,72.73,72.78,11724.0
2017-06-29 13:50:00,72.78,72.95,72.75,72.9,15989.0,72.78,72.95,72.75,72.9,15989.0
2017-06-29 14:00:00,72.89,72.91,72.79,72.88,17726.0,72.89,72.91,72.79,72.88,17726.0
2017-06-29 14:10:00,72.85,72.94,72.81,72.84,12479.0,72.85,72.94,72.81,72.84,12479.0
2017-06-29 14:20:00,72.84,72.97,72.83,72.94,11519.0,72.84,72.97,72.83,72.94,11519.0
2017-06-29 14:30:00,72.97,72.98,72.87,72.95,10590.0,72.97,72.98,72.87,72.95,10590.0
2017-06-29 14:40:00,72.93,73.0,72.91,72.94,12504.0,72.93,73.0,72.91,72.94,12504.0
2017-06-29 14:50:00,72.93,72.96,72.86,72.95,11124.0,72.93,72.96,72.86,72.95,11124.0
2017-06-29 15:00:00,72.94,73.05,72.92,72.99,15351.0,72.94,73.05,72.92,72.99,15351.0
2017-06-29 15:10:00,72.98,73.05,72.89,73.04,16894.0,72.98,73.05,72.89,73.04,16894.0
2017-06-29 15:20:00,73.04,73.04,72.85,72.88,9382.0,73.04,73.04,72.85,72.88,9382.0
2017-06-29 15:30:00,72.88,73.04,72.87,73.04,16971.0,72.88,73.04,72.87,73.04,16971.0
2017-06-29 15:40:00,73.04,73.06,72.92,72.93,20028.0,73.04,73.06,72.92,72.93,20028.0
2017-06-29 15:50:00,72.92,73.05,72.9,72.97,82365.0,72.92,73.05,72.9,72.97,82365.0
2017-06-30 09:30:00,73.02,73.22,72.96,73.21,9845.0,73.02,73.22,72.96,73.21,9845.0
2017-06-30 09:40:00,73.2,73.33,73.14,73.24,10470.0,73.2,73.33,73.14,73.24,10470.0
2017-06-30 09:50:00,73.25,73.3,73.03,73.08,6582.0,73.25,73.3,73.03,73.08,6582.0
2017-06-30 10:00:00,73.05,73.1,72.92,72.98,10936.0,73.05,73.1,72.92,72.98,10936.0
2017-06-30 10:10:00,72.97,72.97,72.82,72.89,8088.0,72.97,72.97,72.82,72.89,8088.0
2017-06-30 10:20:00,72.9,73.02,72.87,73.02,6237.0,72.9,73.02,72.87,73.02,6237.0
2017-06-30 10:30:00,73.03,73.11,73.03,73.04,11408.0,73.03,73.11,73.03,73.04,11408.0
2017-06-30 10:40:00,73.03,73.05,72.86,72.87,9204.0,73.03,73.05,72.86,72.87,9204.0
2017-06-30 10:50:00,72.88,73.04,72.83,73.0,10059.0,72.88,73.04,72.83,73.0,10059.0
2017-06-30 11:00:00,73.01,73.01,72.93,72.94,9696.0,73.01,73.01,72.93,72.94,9696.0
2017-06-30 11:10:00,72.95,72.98,72.87,72.87,9206.0,72.95,72.98,72.87,72.87,9206.0
2017-06-30 11:20:00,72.89,72.9,72.8,72.8,12051.0,72.89,72.9,72.8,72.8,12051.0
2017-06-30 11:30:00,72.78,72.82,72.75,72.81,13109.0,72.78,72.82,72.75,72.81,13109.0
2017-06-30 11:40:00,72.82,72.94,72.81,72.94,9325.0,72.82,72.94,72.81,72.94,9325.0
2017-06-30 11:50:00,72.95,72.98,72.95,72.98,5257.0,72.95,72.98,72.95,72.98,5257.0
2017-06-30 12:00:00,72.97,73.1,72.97,73.06,8030.0,72.97,73.1,72.97,73.06,8030.0
2017-06-30 12:10:00,73.08,73.12,73.06,73.07,2797.0,73.08,73.12,73.06,73.07,2797.0
2017-06-30 12:20:00,73.08,73.09,73.04,73.06,7835.0,73.08,73.09,73.04,73.06,7835.0
2017-06-30 12:30:00,73.05,73.1,73.04,73.06,3520.0,73.05,73.1,73.04,73.06,3520.0
2017-06-30 12:40:00,73.06,73.07,72.98,72.98,4375.0,73.06,73.07,72.98,72.98,4375.0
2017-06-30 12:50:00,72.97,73.01,72.95,73.0,5130.0,72.97,73.01,72.95,73.0,5130.0
2017-06-30 13:00:00,73.01,73.03,72.98,73.02,8238.0,73.01,73.03,72.98,73.02,8238.0
2017-06-30 13:10:00,73.04,73.04,73.02,73.03,4543.0,73.04,73.04,73.02,73.03,4543.0
2017-06-30 13:20:00,73.03,73.11,73.03,73.07,8932.0,73.03,73.11,73.03,73.07,8932.0
2017-06-30 13:30:00,73.08,73.16,73.05,73.14,8765.0,73.08,73.16,73.05,73.14,8765.0
2017-06-30 13:40:00,73.13,73.14,73.12,73.13,5300.0,73.13,73.14,73.12,73.13,5300.0
2017-06-30 13:50:00,73.12,73.12,73.07,73.11,7400.0,73.12,73.12,73.07,73.11,7400.0
2017-06-30 14:00:00,73.1,73.16,73.09,73.13,10164.0,73.1,73.16,73.09,73.13,10164.0
2017-06-30 14:10:00,73.12,73.24,73.11,73.24,10350.0,73.12,73.24,73.11,73.24,10350.0
2017-06-30 14:20:00,73.24,73.35,73.21,73.31,13552.0,73.24,73.35,73.21,73.31,13552.0
2017-06-30 14:30:00,73.31,73.31,73.23,73.24,9594.0,73.31,73.31,73.23,73.24,9594.0
2017-06-30 14:40:00,73.25,73.26,73.18,73.26,12487.0,73.25,73.26,73.18,73.26,12487.0
2017-06-30 14:50:00,73.26,73.31,73.25,73.27,8231.0,73.26,73.31,73.25,73.27,8231.0
2017-06-30 15:00:00,73.28,73.31,73.25,73.27,13186.0,73.28,73.31,73.25,73.27,13186.0
2017-06-30 15:10:00,73.26,73.26,73.15,73.19,17091.0,73.26,73.26,73.15,73.19,17091.0
2017-06-30 15:20:00,73.19,73.25,73.17,73.23,17026.0,73.19,73.25,73.17,73.23,17026.0
2017-06-30 15:30:00,73.22,73.22,73.17,73.2,22691.0,73.22,73.22,73.17,73.2,22691.0
2017-06-30 15:40:00,73.2,73.23,73.17,73.2,25477.0,73.2,73.23,73.17,73.2,25477.0
2017-06-30 15:50:00,73.27,73.27,72.9,72.92,83425.0,73.27,73.27,72.9,72.92,83425.0
2017-07-03 09:30:00,73.37,73.44,72.8,72.82,22594.0,73.37,73.44,72.8,72.82,22594.0
2017-07-03 09:40:00,72.78,73.13,72.72,73.13,18261.0,72.78,73.13,72.72,73.13,18261.0
2017-07-03 09:50:00,73.1,73.31,73.03,73.1,22020.0,73.1,73.31,73.03,73.1,22020.0
2017-07-03 10:00:00,73.13,73.21,72.91,72.97,24821.0,73.13,73.21,72.91,72.97,24821.0
2017-07-03 10:10:00,72.95,73.19,72.95,73.07,17812.0,72.95,73.19,72.95,73.07,17812.0
2017-07-03 10:20:00,73.05,73.07,72.88,72.93,15357.0,73.05,73.07,72.88,72.93,15357.0
2017-07-03 10:30:00,72.9,72.95,72.72,72.76,16044.0,72.9,72.95,72.72,72.76,16044.0
2017-07-03 10:40:00,72.76,72.87,72.73,72.85,12100.0,72.76,72.87,72.73,72.85,12100.0
2017-07-03 10:50:00,72.85,72.93,72.85,72.88,13314.0,72.85,72.93,72.85,72.88,13314.0
2017-07-03 11:00:00,72.86,72.9,72.61,72.66,29871.0,72.86,72.9,72.61,72.66,29871.0
2017-07-03 11:10:00,72.67,72.82,72.65,72.78,9062.0,72.67,72.82,72.65,72.78,9062.0
2017-07-03 11:20:00,72.76,72.83,72.74,72.76,21963.0,72.76,72.83,72.74,72.76,21963.0
2017-07-03 11:30:00,72.77,72.81,72.68,72.72,7623.0,72.77,72.81,72.68,72.72,7623.0
2017-07-03 11:40:00,72.72,72.78,72.67,72.76,8448.0,72.72,72.78,72.67,72.76,8448.0
2017-07-03 11:50:00,72.77,72.79,72.69,72.79,10400.0,72.77,72.79,72.69,72.79,10400.0
2017-07-03 12:00:00,72.76,72.77,72.54,72.54,15832.0,72.76,72.77,72.54,72.54,15832.0
2017-07-03 12:10:00,72.54,72.54,72.38,72.38,11362.0,72.54,72.54,72.38,72.38,11362.0
2017-07-03 12:20:00,72.38,72.46,72.34,72.44,9124.0,72.38,72.46,72.34,72.44,9124.0
2017-07-03 12:30:00,72.43,72.43,72.16,72.17,18063.0,72.43,72.43,72.16,72.17,18063.0
2017-07-03 12:40:00,72.16,72.2,72.08,72.13,19547.0,72.16,72.2,72.08,72.13,19547.0
2017-07-03 12:50:00,72.13,72.26,72.1,72.1,46324.0,72.13,72.26,72.1,72.1,46324.0
2017-07-05 09:30:00,72.43,72.75,72.12,72.64,27647.0,72.43,72.75,72.12,72.64,27647.0
2017-07-05 09:40:00,72.68,72.68,72.05,72.15,22882.0,72.68,72.68,72.05,72.15,22882.0
2017-07-05 09:50:00,72.16,72.31,72.15,72.2,20720.0,72.16,72.31,72.15,72.2,20720.0
2017-07-05 10:00:00,72.2,72.42,72.17,72.26,34421.0,72.2,72.42,72.17,72.26,34421.0
2017-07-05 10:10:00,72.27,72.38,72.2,72.27,29114.0,72.27,72.38,72.2,72.27,29114.0
2017-07-05 10:20:00,72.26,72.37,72.24,72.37,13784.0,72.26,72.37,72.24,72.37,13784.0
2017-07-05 10:30:00,72.37,72.5,72.34,72.49,28088.0,72.37,72.5,72.34,72.49,28088.0
2017-07-05 10:40:00,72.52,72.59,72.46,72.51,11532.0,72.52,72.59,72.46,72.51,11532.0
2017-07-05 10:50:00,72.49,72.54,72.41,72.48,16111.0,72.49,72.54,72.41,72.48,16111.0
2017-07-05 11:00:00,72.48,72.51,72.29,72.38,27708.0,72.48,72.51,72.29,72.38,27708.0
2017-07-05 11:10:00,72.38,72.51,72.37,72.49,16132.0,72.38,72.51,72.37,72.49,16132.0
2017-07-05 11:20:00,72.49,72.79,72.49,72.78,27269.0,72.49,72.79,72.49,72.78,27269.0
2017-07-05 11:30:00,72.78,72.79,72.54,72.58,23607.0,72.78,72.79,72.54,72.58,23607.0
2017-07-05 11:40:00,72.59,72.59,72.49,72.5,25526.0,72.59,72.59,72.49,72.5,25526.0
2017-07-05 11:50:00,72.51,72.64,72.5,72.63,19378.0,72.51,72.64,72.5,72.63,19378.0
2017-07-05 12:00:00,72.63,72.77,72.62,72.66,16358.0,72.63,72.77,72.62,72.66,16358.0
2017-07-05 12:10:00,72.64,72.73,72.64,72.66,10053.0,72.64,72.73,72.64,72.66,10053.0
2017-07-05 12:20:00,72.67,72.7,72.58,72.68,16658.0,72.67,72.7,72.58,72.68,16658.0
2017-07-05 12:30:00,72.69,72.7,72.59,72.59,14170.0,72.69,72.7,72.59,72.59,14170.0
2017-07-05 12:40:00,72.57,72.62,72.51,72.62,10747.0,72.57,72.62,72.51,72.62,10747.0
2017-07-05 12:50:00,72.62,72.68,72.62,72.65,11706.0,72.62,72.68,72.62,72.65,11706.0
2017-07-05 13:00:00,72.65,72.77,72.65,72.77,15172.0,72.65,72.77,72.65,72.77,15172.0
2017-07-05 13:10:00,72.77,72.94,72.75,72.87,17160.0,72.77,72.94,72.75,72.87,17160.0
2017-07-05 13:20:00,72.85,72.99,72.85,72.91,10742.0,72.85,72.99,72.85,72.91,10742.0
2017-07-05 13:30:00,72.91,72.91,72.76,72.79,10522.0,72.91,72.91,72.76,72.79,10522.0
2017-07-05 13:40:00,72.79,72.84,72.76,72.76,9755.0,72.79,72.84,72.76,72.76,9755.0
2017-07-05 13:50:00,72.77,72.8,72.69,72.79,13088.0,72.77,72.8,72.69,72.79,13088.0
2017-07-05 14:00:00,72.77,72.89,72.65,72.7,16419.0,72.77,72.89,72.65,72.7,16419.0
2017-07-05 14:10:00,72.69,72.73,72.62,72.68,10262.0,72.69,72.73,72.62,72.68,10262.0
2017-07-05 14:20:00,72.66,72.75,72.65,72.75,10100.0,72.66,72.75,72.65,72.75,10100.0
2017-07-05 14:30:00,72.74,72.79,72.72,72.75,13779.0,72.74,72.79,72.72,72.75,13779.0
2017-07-05 14:40:00,72.75,72.75,72.64,72.69,18353.0,72.75,72.75,72.64,72.69,18353.0
2017-07-05 14:50:00,72.7,72.7,72.58,72.62,10200.0,72.7,72.7,72.58,72.62,10200.0
2017-07-05 15:00:00,72.62,72.64,72.51,72.56,17010.0,72.62,72.64,72.51,72.56,17010.0
2017-07-05 15:10:00,72.56,72.62,72.55,72.61,15300.0,72.56,72.62,72.55,72.61,15300.0
2017-07-05 15:20:00,72.63,72.64,72.57,72.62,18634.0,72.63,72.64,72.57,72.62,18634.0
2017-07-05 15:30:00,72.62,72.7,72.6,72.7,24565.0,72.62,72.7,72.6,72.7,24565.0
2017-07-05 15:40:00,72.69,72.79,72.69,72.74,26264.0,72.69,72.79,72.69,72.74,26264.0
2017-07-05 15:50:00,72.75,72.77,72.69,72.74,81824.0,72.75,72.77,72.69,72.74,81824.0
2017-07-06 09:30:00,72.48,72.55,72.0,72.0,15021.0,72.48,72.55,72.0,72.0,15021.0
2017-07-06 09:40:00,72.01,72.15,71.94,71.96,16088.0,72.01,72.15,71.94,71.96,16088.0
2017-07-06 09:50:00,71.96,72.24,71.96,72.2,14627.0,71.96,72.24,71.96,72.2,14627.0
2017-07-06 10:00:00,72.18,72.22,71.99,72.06,12147.0,72.18,72.22,71.99,72.06,12147.0
2017-07-06 10:10:00,72.07,72.18,72.0,72.15,12200.0,72.07,72.18,72.0,72.15,12200.0
2017-07-06 10:20:00,72.15,72.19,72.05,72.14,12004.0,72.15,72.19,72.05,72.14,12004.0
2017-07-06 10:30:00,72.13,72.15,72.03,72.15,13701.0,72.13,72.15,72.03,72.15,13701.0
2017-07-06 10:40:00,72.15,72.24,72.15,72.21,12117.0,72.15,72.24,72.15,72.21,12117.0
2017-07-06 10:50:00,72.2,72.38,72.16,72.38,18532.0,72.2,72.38,72.16,72.38,18532.0
2017-07-06 11:00:00,72.37,72.37,72.12,72.21,25611.0,72.37,72.37,72.12,72.21,25611.0
2017-07-06 11:10:00,72.21,72.27,72.18,72.24,16410.0,72.21,72.27,72.18,72.24,16410.0
2017-07-06 11:20:00,72.24,72.43,72.24,72.41,14299.0,72.24,72.43,72.24,72.41,14299.0
2017-07-06 11:30:00,72.4,72.54,72.4,72.45,11715.0,72.4,72.54,72.4,72.45,11715.0
2017-07-06 11:40:00,72.44,72.48,72.36,72.38,11414.0,72.44,72.48,72.36,72.38,11414.0
2017-07-06 11:50:00,72.38,72.44,72.32,72.35,7900.0,72.38,72.44,72.32,72.35,7900.0
2017-07-06 12:00:00,72.39,72.45,72.31,72.45,12680.0,72.39,72.45,72.31,72.45,12680.0
2017-07-06 12:10:00,72.45,72.45,72.33,72.35,8944.0,72.45,72.45,72.33,72.35,8944.0
2017-07-06 12:20:00,72.35,72.35,72.24,72.32,15957.0,72.35,72.35,72.24,72.32,15957.0
2017-07-06 12:30:00,72.33,72.48,72.33,72.45,8601.0,72.33,72.48,72.33,72.45,8601.0
2017-07-06 12:40:00,72.45,72.48,72.35,72.39,7000.0,72.45,72.48,72.35,72.39,7000.0
2017-07-06 12:50:00,72.42,72.43,72.37,72.4,6853.0,72.42,72.43,72.37,72.4,6853.0
2017-07-06 13:00:00,72.41,72.46,72.37,72.44,7769.0,72.41,72.46,72.37,72.44,7769.0
2017-07-06 13:10:00,72.42,72.52,72.39,72.51,7659.0,72.42,72.52,72.39,72.51,7659.0
2017-07-06 13:20:00,72.51,72.55,72.5,72.53,6680.0,72.51,72.55,72.5,72.53,6680.0
2017-07-06 13:30:00,72.54,72.61,72.53,72.54,19359.0,72.54,72.61,72.53,72.54,19359.0
2017-07-06 13:40:00,72.54,72.56,72.51,72.55,15313.0,72.54,72.56,72.51,72.55,15313.0
2017-07-06 13:50:00,72.52,72.56,72.51,72.56,11496.0,72.52,72.56,72.51,72.56,11496.0
2017-07-06 14:00:00,72.56,72.63,72.53,72.61,15767.0,72.56,72.63,72.53,72.61,15767.0
2017-07-06 14:10:00,72.61,72.61,72.48,72.49,13290.0,72.61,72.61,72.48,72.49,13290.0
2017-07-06 14:20:00,72.5,72.59,72.5,72.59,10700.0,72.5,72.59,72.5,72.59,10700.0
2017-07-06 14:30:00,72.58,72.6,72.52,72.54,20346.0,72.58,72.6,72.52,72.54,20346.0
2017-07-06 14:40:00,72.54,72.55,72.48,72.51,12393.0,72.54,72.55,72.48,72.51,12393.0
2017-07-06 14:50:00,72.52,72.59,72.43,72.59,14348.0,72.52,72.59,72.43,72.59,14348.0
2017-07-06 15:00:00,72.59,72.62,72.53,72.57,18409.0,72.59,72.62,72.53,72.57,18409.0
2017-07-06 15:10:00,72.58,72.58,72.49,72.54,24522.0,72.58,72.58,72.49,72.54,24522.0
2017-07-06 15:20:00,72.54,72.56,72.44,72.48,30640.0,72.54,72.56,72.44,72.48,30640.0
2017-07-06 15:30:00,72.48,72.54,72.44,72.54,44349.0,72.48,72.54,72.44,72.54,44349.0
2017-07-06 15:40:00,72.54,72.66,72.51,72.65,63543.0,72.54,72.66,72.51,72.65,63543.0
2017-07-06 15:50:00,72.64,72.65,72.51,72.53,90206.0,72.64,72.65,72.51,72.53,90206.0
2017-07-07 09:30:00,72.67,72.98,72.26,72.92,7995.0,72.67,72.98,72.26,72.92,7995.0
2017-07-07 09:40:00,72.97,73.05,72.79,73.05,11930.0,72.97,73.05,72.79,73.05,11930.0
2017-07-07 09:50:00,73.03,73.3,73.03,73.3,8267.0,73.03,73.3,73.03,73.3,8267.0
2017-07-07 10:00:00,73.27,73.34,73.24,73.34,10303.0,73.27,73.34,73.24,73.34,10303.0
2017-07-07 10:10:00,73.33,73.46,73.31,73.36,11388.0,73.33,73.46,73.31,73.36,11388.0
2017-07-07 10:20:00,73.28,73.39,73.23,73.39,8533.0,73.28,73.39,73.23,73.39,8533.0
2017-07-07 10:30:00,73.41,73.43,73.32,73.36,10634.0,73.41,73.43,73.32,73.36,10634.0
2017-07-07 10:40:00,73.34,73.44,73.32,73.37,17636.0,73.34,73.44,73.32,73.37,17636.0
2017-07-07 10:50:00,73.35,73.36,73.16,73.23,15806.0,73.35,73.36,73.16,73.23,15806.0
2017-07-07 11:00:00,73.23,73.29,73.2,73.23,13582.0,73.23,73.29,73.2,73.23,13582.0
2017-07-07 11:10:00,73.24,73.3,73.2,73.26,16168.0,73.24,73.3,73.2,73.26,16168.0
2017-07-07 11:20:00,73.25,73.42,73.23,73.39,6800.0,73.25,73.42,73.23,73.39,6800.0
2017-07-07 11:30:00,73.4,73.51,73.4,73.44,6662.0,73.4,73.51,73.4,73.44,6662.0
2017-07-07 11:40:00,73.43,73.45,73.33,73.35,10434.0,73.43,73.45,73.33,73.35,10434.0
2017-07-07 11:50:00,73.35,73.35,73.27,73.29,6350.0,73.35,73.35,73.27,73.29,6350.0
2017-07-07 12:00:00,73.3,73.32,73.28,73.31,7614.0,73.3,73.32,73.28,73.31,7614.0
2017-07-07 12:10:00,73.31,73.43,73.31,73.37,4857.0,73.31,73.43,73.31,73.37,4857.0
2017-07-07 12:20:00,73.36,73.44,73.36,73.41,6288.0,73.36,73.44,73.36,73.41,6288.0
2017-07-07 12:30:00,73.42,73.42,73.37,73.37,3237.0,73.42,73.42,73.37,73.37,3237.0
2017-07-07 12:40:00,73.37,73.42,73.35,73.36,3931.0,73.37,73.42,73.35,73.36,3931.0
2017-07-07 12:50:00,73.36,73.41,73.35,73.39,3624.0,73.36,73.41,73.35,73.39,3624.0
2017-07-07 13:00:00,73.39,73.53,73.39,73.53,7312.0,73.39,73.53,73.39,73.53,7312.0
2017-07-07 13:10:00,73.52,73.52,73.47,73.49,5304.0,73.52,73.52,73.47,73.49,5304.0
2017-07-07 13:20:00,73.5,73.52,73.48,73.51,4849.0,73.5,73.52,73.48,73.51,4849.0
2017-07-07 13:30:00,73.49,73.49,73.44,73.46,3735.0,73.49,73.49,73.44,73.46,3735.0
2017-07-07 13:40:00,73.45,73.47,73.43,73.44,3100.0,73.45,73.47,73.43,73.44,3100.0
2017-07-07 13:50:00,73.42,73.43,73.39,73.4,7909.0,73.42,73.43,73.39,73.4,7909.0
2017-07-07 14:00:00,73.4,73.42,73.37,73.4,5990.0,73.4,73.42,73.37,73.4,5990.0
2017-07-07 14:10:00,73.39,73.42,73.35,73.35,5400.0,73.39,73.42,73.35,73.35,5400.0
2017-07-07 14:20:00,73.34,73.34,73.27,73.3,5055.0,73.34,73.34,73.27,73.3,5055.0
2017-07-07 14:30:00,73.28,73.35,73.27,73.3,12819.0,73.28,73.35,73.27,73.3,12819.0
2017-07-07 14:40:00,73.3,73.34,73.29,73.3,5205.0,73.3,73.34,73.29,73.3,5205.0
2017-07-07 14:50:00,73.29,73.35,73.29,73.32,6300.0,73.29,73.35,73.29,73.32,6300.0
2017-07-07 15:00:00,73.33,73.35,73.22,73.25,12511.0,73.33,73.35,73.22,73.25,12511.0
2017-07-07 15:10:00,73.24,73.28,73.22,73.28,7261.0,73.24,73.28,73.22,73.28,7261.0
2017-07-07 15:20:00,73.27,73.27,73.22,73.23,6100.0,73.27,73.27,73.22,73.23,6100.0
2017-07-07 15:30:00,73.23,73.27,73.21,73.25,16792.0,73.23,73.27,73.21,73.25,16792.0
2017-07-07 15:40:00,73.25,73.33,73.24,73.27,20959.0,73.25,73.33,73.24,73.27,20959.0
2017-07-07 15:50:00,73.27,73.28,73.11,73.17,120120.0,73.27,73.28,73.11,73.17,120120.0
2017-07-10 09:30:00,73.22,73.45,73.05,73.33,12392.0,73.22,73.45,73.05,73.33,12392.0
2017-07-10 09:40:00,73.29,73.31,73.04,73.07,10336.0,73.29,73.31,73.04,73.07,10336.0
2017-07-10 09:50:00,73.1,73.26,73.04,73.17,16732.0,73.1,73.26,73.04,73.17,16732.0
2017-07-10 10:00:00,73.18,73.54,73.17,73.47,18529.0,73.18,73.54,73.17,73.47,18529.0
2017-07-10 10:10:00,73.49,73.6,73.42,73.56,11069.0,73.49,73.6,73.42,73.56,11069.0
2017-07-10 10:20:00,73.57,73.64,73.55,73.6,5725.0,73.57,73.64,73.55,73.6,5725.0
2017-07-10 10:30:00,73.62,73.66,73.52,73.59,7454.0,73.62,73.66,73.52,73.59,7454.0
2017-07-10 10:40:00,73.59,73.69,73.59,73.61,6966.0,73.59,73.69,73.59,73.61,6966.0
2017-07-10 10:50:00,73.61,73.63,73.5,73.57,6000.0,73.61,73.63,73.5,73.57,6000.0
2017-07-10 11:00:00,73.59,73.74,73.58,73.74,9420.0,73.59,73.74,73.58,73.74,9420.0
2017-07-10 11:10:00,73.73,73.79,73.67,73.69,5383.0,73.73,73.79,73.67,73.69,5383.0
2017-07-10 11:20:00,73.69,73.69,73.53,73.6,13000.0,73.69,73.69,73.53,73.6,13000.0
2017-07-10 11:30:00,73.59,73.73,73.58,73.7,12478.0,73.59,73.73,73.58,73.7,12478.0
2017-07-10 11:40:00,73.7,73.74,73.68,73.74,6200.0,73.7,73.74,73.68,73.74,6200.0
2017-07-10 11:50:00,73.73,73.75,73.69,73.74,3600.0,73.73,73.75,73.69,73.74,3600.0
2017-07-10 12:00:00,73.74,73.76,73.67,73.67,7141.0,73.74,73.76,73.67,73.67,7141.0
2017-07-10 12:10:00,73.68,73.72,73.67,73.72,6500.0,73.68,73.72,73.67,73.72,6500.0
2017-07-10 12:20:00,73.72,73.74,73.7,73.74,4213.0,73.72,73.74,73.7,73.74,4213.0
2017-07-10 12:30:00,73.73,73.82,73.72,73.78,21802.0,73.73,73.82,73.72,73.78,21802.0
2017-07-10 12:40:00,73.77,73.8,73.73,73.74,20192.0,73.77,73.8,73.73,73.74,20192.0
2017-07-10 12:50:00,73.74,73.75,73.71,73.74,4924.0,73.74,73.75,73.71,73.74,4924.0
2017-07-10 13:00:00,73.73,73.79,73.72,73.79,3100.0,73.73,73.79,73.72,73.79,3100.0
2017-07-10 13:10:00,73.8,73.81,73.74,73.74,7322.0,73.8,73.81,73.74,73.74,7322.0
2017-07-10 13:20:00,73.74,73.76,73.66,73.75,6703.0,73.74,73.76,73.66,73.75,6703.0
2017-07-10 13:30:00,73.75,73.75,73.68,73.69,8427.0,73.75,73.75,73.68,73.69,8427.0
2017-07-10 13:40:00,73.7,73.81,73.7,73.8,5950.0,73.7,73.81,73.7,73.8,5950.0
2017-07-10 13:50:00,73.8,73.85,73.77,73.77,7197.0,73.8,73.85,73.77,73.77,7197.0
2017-07-10 14:00:00,73.78,73.81,73.74,73.76,11632.0,73.78,73.81,73.74,73.76,11632.0
2017-07-10 14:10:00,73.78,73.79,73.74,73.77,5411.0,73.78,73.79,73.74,73.77,5411.0
2017-07-10 14:20:00,73.77,73.83,73.7,73.71,11018.0,73.77,73.83,73.7,73.71,11018.0
2017-07-10 14:30:00,73.7,73.72,73.66,73.68,8825.0,73.7,73.72,73.66,73.68,8825.0
2017-07-10 14:40:00,73.67,73.71,73.66,73.66,6275.0,73.67,73.71,73.66,73.66,6275.0
2017-07-10 14:50:00,73.66,73.68,73.56,73.67,13132.0,73.66,73.68,73.56,73.67,13132.0
2017-07-10 15:00:00,73.67,73.72,73.66,73.7,8409.0,73.67,73.72,73.66,73.7,8409.0
2017-07-10 15:10:00,73.7,73.73,73.61,73.62,11008.0,73.7,73.73,73.61,73.62,11008.0
2017-07-10 15:20:00,73.62,73.67,73.61,73.65,13178.0,73.62,73.67,73.61,73.65,13178.0
2017-07-10 15:30:00,73.65,73.71,73.63,73.71,21225.0,73.65,73.71,73.63,73.71,21225.0
2017-07-10 15:40:00,73.7,73.76,73.69,73.71,29452.0,73.7,73.76,73.69,73.71,29452.0
2017-07-10 15:50:00,73.71,73.71,73.47,73.52,141953.0,73.71,73.71,73.47,73.52,141953.0
2017-07-11 09:30:00,73.51,73.58,73.03,73.55,10157.0,73.51,73.58,73.03,73.55,10157.0
2017-07-11 09:40:00,73.6,73.67,73.52,73.6,6203.0,73.6,73.67,73.52,73.6,6203.0
2017-07-11 09:50:00,73.62,73.82,73.58,73.69,5702.0,73.62,73.82,73.58,73.69,5702.0
2017-07-11 10:00:00,73.63,73.76,73.61,73.74,4900.0,73.63,73.76,73.61,73.74,4900.0
2017-07-11 10:10:00,73.72,73.78,73.66,73.75,8379.0,73.72,73.78,73.66,73.75,8379.0
2017-07-11 10:20:00,73.77,73.88,73.74,73.87,10662.0,73.77,73.88,73.74,73.87,10662.0
2017-07-11 10:30:00,73.89,73.89,73.77,73.78,8215.0,73.89,73.89,73.77,73.78,8215.0
2017-07-11 10:40:00,73.79,73.85,73.75,73.81,11706.0,73.79,73.85,73.75,73.81,11706.0
2017-07-11 10:50:00,73.8,73.84,73.77,73.81,6997.0,73.8,73.84,73.77,73.81,6997.0
2017-07-11 11:00:00,73.81,73.89,73.77,73.77,13005.0,73.81,73.89,73.77,73.77,13005.0
2017-07-11 11:10:00,73.78,73.78,73.52,73.52,7323.0,73.78,73.78,73.52,73.52,7323.0
2017-07-11 11:20:00,73.51,73.53,73.22,73.34,13604.0,73.51,73.53,73.22,73.34,13604.0
2017-07-11 11:30:00,73.34,73.49,73.32,73.42,10552.0,73.34,73.49,73.32,73.42,10552.0
2017-07-11 11:40:00,73.43,73.48,73.35,73.37,10796.0,73.43,73.48,73.35,73.37,10796.0
2017-07-11 11:50:00,73.38,73.48,73.36,73.43,11021.0,73.38,73.48,73.36,73.43,11021.0
2017-07-11 12:00:00,73.41,73.42,73.32,73.33,13559.0,73.41,73.42,73.32,73.33,13559.0
2017-07-11 12:10:00,73.33,73.4,73.33,73.34,8250.0,73.33,73.4,73.33,73.34,8250.0
2017-07-11 12:20:00,73.34,73.43,73.33,73.43,6098.0,73.34,73.43,73.33,73.43,6098.0
2017-07-11 12:30:00,73.43,73.46,73.4,73.43,5451.0,73.43,73.46,73.4,73.43,5451.0
2017-07-11 12:40:00,73.42,73.58,73.42,73.52,5143.0,73.42,73.58,73.42,73.52,5143.0
2017-07-11 12:50:00,73.53,73.58,73.52,73.53,6622.0,73.53,73.58,73.52,73.53,6622.0
2017-07-11 13:00:00,73.53,73.58,73.43,73.43,13785.0,73.53,73.58,73.43,73.43,13785.0
2017-07-11 13:10:00,73.42,73.57,73.42,73.57,5099.0,73.42,73.57,73.42,73.57,5099.0
2017-07-11 13:20:00,73.59,73.59,73.46,73.47,8468.0,73.59,73.59,73.46,73.47,8468.0
2017-07-11 13:30:00,73.47,73.5,73.44,73.48,11026.0,73.47,73.5,73.44,73.48,11026.0
2017-07-11 13:40:00,73.48,73.58,73.46,73.55,8683.0,73.48,73.58,73.46,73.55,8683.0
2017-07-11 13:50:00,73.55,73.61,73.55,73.59,4839.0,73.55,73.61,73.55,73.59,4839.0
2017-07-11 14:00:00,73.6,73.63,73.55,73.55,7456.0,73.6,73.63,73.55,73.55,7456.0
2017-07-11 14:10:00,73.55,73.58,73.51,73.51,6263.0,73.55,73.58,73.51,73.51,6263.0
2017-07-11 14:20:00,73.52,73.53,73.48,73.51,8565.0,73.52,73.53,73.48,73.51,8565.0
2017-07-11 14:30:00,73.49,73.63,73.49,73.59,14737.0,73.49,73.63,73.49,73.59,14737.0
2017-07-11 14:40:00,73.58,73.58,73.52,73.53,9594.0,73.58,73.58,73.52,73.53,9594.0
2017-07-11 14:50:00,73.53,73.56,73.49,73.52,12421.0,73.53,73.56,73.49,73.52,12421.0
2017-07-11 15:00:00,73.53,73.61,73.53,73.61,12247.0,73.53,73.61,73.53,73.61,12247.0
2017-07-11 15:10:00,73.62,73.66,73.6,73.62,9714.0,73.62,73.66,73.6,73.62,9714.0
2017-07-11 15:20:00,73.63,73.67,73.62,73.65,12429.0,73.63,73.67,73.62,73.65,12429.0
2017-07-11 15:30:00,73.65,73.71,73.62,73.63,18683.0,73.65,73.71,73.62,73.63,18683.0
2017-07-11 15:40:00,73.63,73.64,73.56,73.57,33585.0,73.63,73.64,73.56,73.57,33585.0
2017-07-11 15:50:00,73.56,73.6,73.51,73.55,76162.0,73.56,73.6,73.51,73.55,76162.0
2017-07-12 09:30:00,74.0,74.31,73.42,74.29,8832.0,74.0,74.31,73.42,74.29,8832.0
2017-07-12 09:40:00,74.23,74.39,74.19,74.32,15715.0,74.23,74.39,74.19,74.32,15715.0
2017-07-12 09:50:00,74.32,74.48,74.3,74.45,7904.0,74.32,74.48,74.3,74.45,7904.0
2017-07-12 10:00:00,74.46,74.49,74.38,74.4,7550.0,74.46,74.49,74.38,74.4,7550.0
2017-07-12 10:10:00,74.4,74.45,74.4,74.42,5868.0,74.4,74.45,74.4,74.42,5868.0
2017-07-12 10:20:00,74.44,74.54,74.41,74.52,14597.0,74.44,74.54,74.41,74.52,14597.0
2017-07-12 10:30:00,74.53,74.57,74.49,74.56,12196.0,74.53,74.57,74.49,74.56,12196.0
2017-07-12 10:40:00,74.58,74.65,74.56,74.57,17925.0,74.58,74.65,74.56,74.57,17925.0
2017-07-12 10:50:00,74.57,74.67,74.57,74.67,16164.0,74.57,74.67,74.57,74.67,16164.0
2017-07-12 11:00:00,74.68,74.84,74.68,74.8,13148.0,74.68,74.84,74.68,74.8,13148.0
2017-07-12 11:10:00,74.8,74.9,74.8,74.88,16382.0,74.8,74.9,74.8,74.88,16382.0
2017-07-12 11:20:00,74.9,74.93,74.82,74.85,12075.0,74.9,74.93,74.82,74.85,12075.0
2017-07-12 11:30:00,74.84,74.88,74.7,74.71,14086.0,74.84,74.88,74.7,74.71,14086.0
2017-07-12 11:40:00,74.72,74.92,74.72,74.92,27511.0,74.72,74.92,74.72,74.92,27511.0
2017-07-12 11:50:00,74.89,74.91,74.8,74.9,10053.0,74.89,74.91,74.8,74.9,10053.0
2017-07-12 12:00:00,74.89,74.92,74.82,74.84,12238.0,74.89,74.92,74.82,74.84,12238.0
2017-07-12 12:10:00,74.84,74.84,74.6,74.6,4800.0,74.84,74.84,74.6,74.6,4800.0
2017-07-12 12:20:00,74.6,74.66,74.6,74.66,4310.0,74.6,74.66,74.6,74.66,4310.0
2017-07-12 12:30:00,74.65,74.67,74.6,74.63,12208.0,74.65,74.67,74.6,74.63,12208.0
2017-07-12 12:40:00,74.64,74.64,74.51,74.53,6000.0,74.64,74.64,74.51,74.53,6000.0
2017-07-12 12:50:00,74.54,74.65,74.54,74.65,7095.0,74.54,74.65,74.54,74.65,7095.0
2017-07-12 13:00:00,74.66,74.66,74.6,74.65,10199.0,74.66,74.66,74.6,74.65,10199.0
2017-07-12 13:10:00,74.64,74.69,74.62,74.66,6900.0,74.64,74.69,74.62,74.66,6900.0
2017-07-12 13:20:00,74.64,74.66,74.62,74.64,5015.0,74.64,74.66,74.62,74.64,5015.0
2017-07-12 13:30:00,74.66,74.73,74.64,74.73,8500.0,74.66,74.73,74.64,74.73,8500.0
2017-07-12 13:40:00,74.73,74.78,74.73,74.76,8016.0,74.73,74.78,74.73,74.76,8016.0
2017-07-12 13:50:00,74.77,74.86,74.73,74.86,8887.0,74.77,74.86,74.73,74.86,8887.0
2017-07-12 14:00:00,74.85,74.91,74.84,74.91,6577.0,74.85,74.91,74.84,74.91,6577.0
2017-07-12 14:10:00,74.92,74.96,74.88,74.92,8729.0,74.92,74.96,74.88,74.92,8729.0
2017-07-12 14:20:00,74.91,74.97,74.89,74.96,7400.0,74.91,74.97,74.89,74.96,7400.0
2017-07-12 14:30:00,74.96,74.96,74.92,74.93,5452.0,74.96,74.96,74.92,74.93,5452.0
2017-07-12 14:40:00,74.92,74.94,74.88,74.89,7823.0,74.92,74.94,74.88,74.89,7823.0
2017-07-12 14:50:00,74.89,74.91,74.85,74.86,11732.0,74.89,74.91,74.85,74.86,11732.0
2017-07-12 15:00:00,74.86,75.0,74.86,74.99,29608.0,74.86,75.0,74.86,74.99,29608.0
2017-07-12 15:10:00,74.99,75.13,74.99,75.09,45249.0,74.99,75.13,74.99,75.09,45249.0
2017-07-12 15:20:00,75.1,75.12,75.04,75.07,23739.0,75.1,75.12,75.04,75.07,23739.0
2017-07-12 15:30:00,75.07,75.13,75.06,75.12,32338.0,75.07,75.13,75.06,75.12,32338.0
2017-07-12 15:40:00,75.12,75.21,75.09,75.18,49244.0,75.12,75.21,75.09,75.18,49244.0
2017-07-12 15:50:00,75.18,75.25,75.13,75.16,143185.0,75.18,75.25,75.13,75.16,143185.0
2017-07-13 09:30:00,75.16,75.16,74.92,75.06,11615.0,75.16,75.16,74.92,75.06,11615.0
2017-07-13 09:40:00,75.02,75.09,74.93,75.01,4796.0,75.02,75.09,74.93,75.01,4796.0
2017-07-13 09:50:00,75.06,75.43,75.05,75.4,13711.0,75.06,75.43,75.05,75.4,13711.0
2017-07-13 10:00:00,75.42,75.43,75.03,75.09,10519.0,75.42,75.43,75.03,75.09,10519.0
2017-07-13 10:10:00,75.11,75.12,74.92,74.95,9046.0,75.11,75.12,74.92,74.95,9046.0
2017-07-13 10:20:00,74.91,75.0,74.78,74.81,9375.0,74.91,75.0,74.78,74.81,9375.0
2017-07-13 10:30:00,74.79,74.87,74.72,74.78,6900.0,74.79,74.87,74.72,74.78,6900.0
2017-07-13 10:40:00,74.78,74.9,74.75,74.86,5822.0,74.78,74.9,74.75,74.86,5822.0
2017-07-13 10:50:00,74.87,75.03,74.87,74.99,11209.0,74.87,75.03,74.87,74.99,11209.0
2017-07-13 11:00:00,74.98,75.06,74.96,75.02,10255.0,74.98,75.06,74.96,75.02,10255.0
2017-07-13 11:10:00,75.01,75.01,74.94,74.94,45787.0,75.01,75.01,74.94,74.94,45787.0
2017-07-13 11:20:00,74.95,75.07,74.93,75.03,8145.0,74.95,75.07,74.93,75.03,8145.0
2017-07-13 11:30:00,75.06,75.21,75.05,75.05,16761.0,75.06,75.21,75.05,75.05,16761.0
2017-07-13 11:40:00,75.01,75.01,74.88,74.98,8836.0,75.01,75.01,74.88,74.98,8836.0
2017-07-13 11:50:00,75.01,75.11,75.0,75.08,13764.0,75.01,75.11,75.0,75.08,13764.0
2017-07-13 12:00:00,75.08,75.11,75.05,75.11,7000.0,75.08,75.11,75.05,75.11,7000.0
2017-07-13 12:10:00,75.11,75.16,75.08,75.16,9888.0,75.11,75.16,75.08,75.16,9888.0
2017-07-13 12:20:00,75.14,75.17,75.14,75.17,5599.0,75.14,75.17,75.14,75.17,5599.0
2017-07-13 12:30:00,75.17,75.17,75.1,75.1,5752.0,75.17,75.17,75.1,75.1,5752.0
2017-07-13 12:40:00,75.11,75.17,75.11,75.15,5590.0,75.11,75.17,75.11,75.15,5590.0
2017-07-13 12:50:00,75.15,75.15,75.02,75.04,7705.0,75.15,75.15,75.02,75.04,7705.0
2017-07-13 13:00:00,75.06,75.07,75.01,75.04,5100.0,75.06,75.07,75.01,75.04,5100.0
2017-07-13 13:10:00,75.04,75.05,74.98,74.98,4748.0,75.04,75.05,74.98,74.98,4748.0
2017-07-13 13:20:00,74.98,74.99,74.93,74.97,11847.0,74.98,74.99,74.93,74.97,11847.0
2017-07-13 13:30:00,74.99,75.0,74.93,74.93,14565.0,74.99,75.0,74.93,74.93,14565.0
2017-07-13 13:40:00,74.92,74.95,74.82,74.83,7756.0,74.92,74.95,74.82,74.83,7756.0
2017-07-13 13:50:00,74.83,74.84,74.75,74.83,7078.0,74.83,74.84,74.75,74.83,7078.0
2017-07-13 14:00:00,74.83,74.84,74.71,74.78,7007.0,74.83,74.84,74.71,74.78,7007.0
2017-07-13 14:10:00,74.78,74.84,74.78,74.81,7789.0,74.78,74.84,74.78,74.81,7789.0
2017-07-13 14:20:00,74.81,74.85,74.78,74.78,9741.0,74.81,74.85,74.78,74.78,9741.0
2017-07-13 14:30:00,74.78,74.8,74.77,74.78,7397.0,74.78,74.8,74.77,74.78,7397.0
2017-07-13 14:40:00,74.77,74.87,74.75,74.85,8975.0,74.77,74.87,74.75,74.85,8975.0
2017-07-13 14:50:00,74.87,74.93,74.86,74.87,8772.0,74.87,74.93,74.86,74.87,8772.0
2017-07-13 15:00:00,74.87,74.9,74.82,74.83,11514.0,74.87,74.9,74.82,74.83,11514.0
2017-07-13 15:10:00,74.86,74.94,74.84,74.91,10416.0,74.86,74.94,74.84,74.91,10416.0
2017-07-13 15:20:00,74.9,74.92,74.86,74.87,11623.0,74.9,74.92,74.86,74.87,11623.0
2017-07-13 15:30:00,74.86,74.9,74.85,74.88,10620.0,74.86,74.9,74.85,74.88,10620.0
2017-07-13 15:40:00,74.88,74.91,74.8,74.89,26847.0,74.88,74.91,74.8,74.89,26847.0
2017-07-13 15:50:00,74.88,74.96,74.87,74.9,58804.0,74.88,74.96,74.87,74.9,58804.0
2017-07-14 09:30:00,75.04,75.04,74.81,75.01,8967.0,75.04,75.04,74.81,75.01,8967.0
2017-07-14 09:40:00,74.95,75.01,74.81,74.84,5150.0,74.95,75.01,74.81,74.84,5150.0
2017-07-14 09:50:00,74.85,74.86,74.7,74.7,4162.0,74.85,74.86,74.7,74.7,4162.0
2017-07-14 10:00:00,74.75,74.87,74.73,74.87,7922.0,74.75,74.87,74.73,74.87,7922.0
2017-07-14 10:10:00,74.86,74.91,74.76,74.79,4600.0,74.86,74.91,74.76,74.79,4600.0
2017-07-14 10:20:00,74.79,74.79,74.67,74.7,3441.0,74.79,74.79,74.67,74.7,3441.0
2017-07-14 10:30:00,74.73,74.76,74.7,74.75,5071.0,74.73,74.76,74.7,74.75,5071.0
2017-07-14 10:40:00,74.75,74.78,74.67,74.67,7506.0,74.75,74.78,74.67,74.67,7506.0
2017-07-14 10:50:00,74.68,74.78,74.68,74.77,4800.0,74.68,74.78,74.68,74.77,4800.0
2017-07-14 11:00:00,74.75,74.85,74.72,74.81,5244.0,74.75,74.85,74.72,74.81,5244.0
2017-07-14 11:10:00,74.81,74.87,74.8,74.84,10527.0,74.81,74.87,74.8,74.84,10527.0
2017-07-14 11:20:00,74.85,74.86,74.83,74.84,11515.0,74.85,74.86,74.83,74.84,11515.0
2017-07-14 11:30:00,74.84,74.87,74.83,74.86,10254.0,74.84,74.87,74.83,74.86,10254.0
2017-07-14 11:40:00,74.89,74.89,74.84,74.87,8819.0,74.89,74.89,74.84,74.87,8819.0
2017-07-14 11:50:00,74.87,74.88,74.85,74.87,6282.0,74.87,74.88,74.85,74.87,6282.0
2017-07-14 12:00:00,74.85,74.85,74.82,74.85,11618.0,74.85,74.85,74.82,74.85,11618.0
2017-07-14 12:10:00,74.84,74.85,74.8,74.84,6003.0,74.84,74.85,74.8,74.84,6003.0
2017-07-14 12:20:00,74.84,74.87,74.84,74.87,10200.0,74.84,74.87,74.84,74.87,10200.0
2017-07-14 12:30:00,74.91,74.98,74.89,74.97,3714.0,74.91,74.98,74.89,74.97,3714.0
2017-07-14 12:40:00,75.0,75.05,75.0,75.02,2884.0,75.0,75.05,75.0,75.02,2884.0
2017-07-14 12:50:00,75.0,75.01,74.94,74.94,4973.0,75.0,75.01,74.94,74.94,4973.0
2017-07-14 13:00:00,74.94,74.98,74.93,74.95,4384.0,74.94,74.98,74.93,74.95,4384.0
2017-07-14 13:10:00,74.96,74.99,74.96,74.99,2100.0,74.96,74.99,74.96,74.99,2100.0
2017-07-14 13:20:00,75.0,75.04,74.99,75.04,3900.0,75.0,75.04,74.99,75.04,3900.0
2017-07-14 13:30:00,75.06,75.06,74.98,75.0,5863.0,75.06,75.06,74.98,75.0,5863.0
2017-07-14 13:40:00,75.0,75.05,74.99,75.04,3500.0,75.0,75.05,74.99,75.04,3500.0
2017-07-14 13:50:00,75.05,75.14,75.05,75.1,5110.0,75.05,75.14,75.05,75.1,5110.0
2017-07-14 14:00:00,75.08,75.12,75.07,75.11,5546.0,75.08,75.12,75.07,75.11,5546.0
2017-07-14 14:10:00,75.11,75.15,75.09,75.13,4480.0,75.11,75.15,75.09,75.13,4480.0
2017-07-14 14:20:00,75.13,75.14,75.11,75.14,4280.0,75.13,75.14,75.11,75.14,4280.0
2017-07-14 14:30:00,75.16,75.16,75.1,75.11,7066.0,75.16,75.16,75.1,75.11,7066.0
2017-07-14 14:40:00,75.11,75.12,75.08,75.08,7904.0,75.11,75.12,75.08,75.08,7904.0
2017-07-14 14:50:00,75.08,75.27,75.08,75.26,20136.0,75.08,75.27,75.08,75.26,20136.0
2017-07-14 15:00:00,75.26,75.39,75.25,75.38,8500.0,75.26,75.39,75.25,75.38,8500.0
2017-07-14 15:10:00,75.38,75.41,75.36,75.38,12439.0,75.38,75.41,75.36,75.38,12439.0
2017-07-14 15:20:00,75.39,75.39,75.34,75.36,8676.0,75.39,75.39,75.34,75.36,8676.0
2017-07-14 15:30:00,75.35,75.36,75.28,75.3,11671.0,75.35,75.36,75.28,75.3,11671.0
2017-07-14 15:40:00,75.3,75.31,75.27,75.28,21984.0,75.3,75.31,75.27,75.28,21984.0
2017-07-14 15:50:00,75.28,75.34,75.23,75.26,70010.0,75.28,75.34,75.23,75.26,70010.0
2017-07-17 09:30:00,75.3,75.32,75.02,75.11,11968.0,75.3,75.32,75.02,75.11,11968.0
2017-07-17 09:40:00,75.06,75.25,75.06,75.21,5906.0,75.06,75.25,75.06,75.21,5906.0
2017-07-17 09:50:00,75.17,75.22,75.15,75.2,5519.0,75.17,75.22,75.15,75.2,5519.0
2017-07-17 10:00:00,75.18,75.33,75.18,75.24,8290.0,75.18,75.33,75.18,75.24,8290.0
2017-07-17 10:10:00,75.22,75.3,75.15,75.3,6675.0,75.22,75.3,75.15,75.3,6675.0
2017-07-17 10:20:00,75.29,75.44,75.27,75.43,9135.0,75.29,75.44,75.27,75.43,9135.0
2017-07-17 10:30:00,75.43,75.51,75.29,75.34,13379.0,75.43,75.51,75.29,75.34,13379.0
2017-07-17 10:40:00,75.36,75.44,75.33,75.42,8801.0,75.36,75.44,75.33,75.42,8801.0
2017-07-17 10:50:00,75.42,75.48,75.39,75.45,8181.0,75.42,75.48,75.39,75.45,8181.0
2017-07-17 11:00:00,75.43,75.53,75.43,75.46,9413.0,75.43,75.53,75.43,75.46,9413.0
2017-07-17 11:10:00,75.46,75.53,75.44,75.48,8886.0,75.46,75.53,75.44,75.48,8886.0
2017-07-17 11:20:00,75.5,75.5,75.38,75.44,9360.0,75.5,75.5,75.38,75.44,9360.0
2017-07-17 11:30:00,75.46,75.53,75.46,75.49,7600.0,75.46,75.53,75.46,75.49,7600.0
2017-07-17 11:40:00,75.5,75.55,75.48,75.54,7100.0,75.5,75.55,75.48,75.54,7100.0
2017-07-17 11:50:00,75.52,75.58,75.52,75.58,10927.0,75.52,75.58,75.52,75.58,10927.0
2017-07-17 12:00:00,75.57,75.78,75.56,75.77,21705.0,75.57,75.78,75.56,75.77,21705.0
2017-07-17 12:10:00,75.77,75.78,75.72,75.76,5405.0,75.77,75.78,75.72,75.76,5405.0
2017-07-17 12:20:00,75.77,75.83,75.76,75.78,5368.0,75.77,75.83,75.76,75.78,5368.0
2017-07-17 12:30:00,75.78,75.81,75.78,75.78,4797.0,75.78,75.81,75.78,75.78,4797.0
2017-07-17 12:40:00,75.77,75.77,75.71,75.74,8192.0,75.77,75.77,75.71,75.74,8192.0
2017-07-17 12:50:00,75.75,75.77,75.67,75.71,5485.0,75.75,75.77,75.67,75.71,5485.0
2017-07-17 13:00:00,75.73,75.77,75.72,75.76,4800.0,75.73,75.77,75.72,75.76,4800.0
2017-07-17 13:10:00,75.76,75.83,75.76,75.79,5810.0,75.76,75.83,75.76,75.79,5810.0
2017-07-17 13:20:00,75.8,75.81,75.73,75.77,4966.0,75.8,75.81,75.73,75.77,4966.0
2017-07-17 13:30:00,75.79,75.79,75.73,75.75,4583.0,75.79,75.79,75.73,75.75,4583.0
2017-07-17 13:40:00,75.74,75.75,75.72,75.73,5657.0,75.74,75.75,75.72,75.73,5657.0
2017-07-17 13:50:00,75.72,75.72,75.66,75.7,4891.0,75.72,75.72,75.66,75.7,4891.0
2017-07-17 14:00:00,75.7,75.77,75.69,75.77,6659.0,75.7,75.77,75.69,75.77,6659.0
2017-07-17 14:10:00,75.75,75.75,75.69,75.75,3840.0,75.75,75.75,75.69,75.75,3840.0
2017-07-17 14:20:00,75.73,75.77,75.7,75.77,4314.0,75.73,75.77,75.7,75.77,4314.0
2017-07-17 14:30:00,75.75,75.79,75.71,75.74,9706.0,75.75,75.79,75.71,75.74,9706.0
2017-07-17 14:40:00,75.73,75.75,75.69,75.7,5469.0,75.73,75.75,75.69,75.7,5469.0
2017-07-17 14:50:00,75.7,75.71,75.65,75.68,3983.0,75.7,75.71,75.65,75.68,3983.0
2017-07-17 15:00:00,75.68,75.74,75.68,75.72,6702.0,75.68,75.74,75.68,75.72,6702.0
2017-07-17 15:10:00,75.71,75.71,75.67,75.67,9171.0,75.71,75.71,75.67,75.67,9171.0
2017-07-17 15:20:00,75.67,75.68,75.61,75.64,8857.0,75.67,75.68,75.61,75.64,8857.0
2017-07-17 15:30:00,75.64,75.72,75.64,75.71,14603.0,75.64,75.72,75.64,75.71,14603.0
2017-07-17 15:40:00,75.7,75.71,75.62,75.62,16148.0,75.7,75.71,75.62,75.62,16148.0
2017-07-17 15:50:00,75.62,75.68,75.61,75.64,47581.0,75.62,75.68,75.61,75.64,47581.0
2017-07-18 09:30:00,75.49,75.55,75.16,75.37,7806.0,75.49,75.55,75.16,75.37,7806.0
2017-07-18 09:40:00,75.36,75.57,75.31,75.53,8541.0,75.36,75.57,75.31,75.53,8541.0
2017-07-18 09:50:00,75.57,75.61,75.49,75.51,2703.0,75.57,75.61,75.49,75.51,2703.0
2017-07-18 10:00:00,75.49,75.57,75.47,75.55,6200.0,75.49,75.57,75.47,75.55,6200.0
2017-07-18 10:10:00,75.56,75.6,75.53,75.54,3600.0,75.56,75.6,75.53,75.54,3600.0
2017-07-18 10:20:00,75.53,75.55,75.44,75.44,3100.0,75.53,75.55,75.44,75.44,3100.0
2017-07-18 10:30:00,75.43,75.43,75.22,75.25,7124.0,75.43,75.43,75.22,75.25,7124.0
2017-07-18 10:40:00,75.25,75.25,75.18,75.25,5308.0,75.25,75.25,75.18,75.25,5308.0
2017-07-18 10:50:00,75.28,75.42,75.26,75.41,6400.0,75.28,75.42,75.26,75.41,6400.0
2017-07-18 11:00:00,75.39,75.53,75.35,75.5,13587.0,75.39,75.53,75.35,75.5,13587.0
2017-07-18 11:10:00,75.51,75.51,75.35,75.4,4948.0,75.51,75.51,75.35,75.4,4948.0
2017-07-18 11:20:00,75.41,75.53,75.41,75.46,7800.0,75.41,75.53,75.41,75.46,7800.0
2017-07-18 11:30:00,75.44,75.51,75.41,75.44,3900.0,75.44,75.51,75.41,75.44,3900.0
2017-07-18 11:40:00,75.41,75.43,75.39,75.43,4612.0,75.41,75.43,75.39,75.43,4612.0
2017-07-18 11:50:00,75.43,75.48,75.43,75.43,4209.0,75.43,75.48,75.43,75.43,4209.0
2017-07-18 12:00:00,75.44,75.59,75.44,75.59,5707.0,75.44,75.59,75.44,75.59,5707.0
2017-07-18 12:10:00,75.59,75.62,75.56,75.56,5671.0,75.59,75.62,75.56,75.56,5671.0
2017-07-18 12:20:00,75.56,75.6,75.54,75.54,3700.0,75.56,75.6,75.54,75.54,3700.0
2017-07-18 12:30:00,75.51,75.53,75.49,75.49,3000.0,75.51,75.53,75.49,75.49,3000.0
2017-07-18 12:40:00,75.49,75.51,75.46,75.48,3946.0,75.49,75.51,75.46,75.48,3946.0
2017-07-18 12:50:00,75.47,75.5,75.46,75.46,4839.0,75.47,75.5,75.46,75.46,4839.0
2017-07-18 13:00:00,75.47,75.5,75.43,75.5,4838.0,75.47,75.5,75.43,75.5,4838.0
2017-07-18 13:10:00,75.49,75.52,75.47,75.48,4665.0,75.49,75.52,75.47,75.48,4665.0
2017-07-18 13:20:00,75.49,75.51,75.44,75.46,3300.0,75.49,75.51,75.44,75.46,3300.0
2017-07-18 13:30:00,75.47,75.47,75.43,75.45,4414.0,75.47,75.47,75.43,75.45,4414.0
2017-07-18 13:40:00,75.46,75.51,75.45,75.47,3821.0,75.46,75.51,75.45,75.47,3821.0
2017-07-18 13:50:00,75.47,75.48,75.42,75.47,3805.0,75.47,75.48,75.42,75.47,3805.0
2017-07-18 14:00:00,75.48,75.49,75.45,75.47,1290.0,75.48,75.49,75.45,75.47,1290.0
2017-07-18 14:10:00,75.48,75.49,75.46,75.48,2696.0,75.48,75.49,75.46,75.48,2696.0
2017-07-18 14:20:00,75.49,75.49,75.46,75.47,4683.0,75.49,75.49,75.46,75.47,4683.0
2017-07-18 14:30:00,75.49,75.53,75.48,75.52,4225.0,75.49,75.53,75.48,75.52,4225.0
2017-07-18 14:40:00,75.52,75.59,75.51,75.55,3500.0,75.52,75.59,75.51,75.55,3500.0
2017-07-18 14:50:00,75.55,75.56,75.52,75.54,4485.0,75.55,75.56,75.52,75.54,4485.0
2017-07-18 15:00:00,75.53,75.59,75.53,75.58,5905.0,75.53,75.59,75.53,75.58,5905.0
2017-07-18 15:10:00,75.59,75.6,75.56,75.59,5778.0,75.59,75.6,75.56,75.59,5778.0
2017-07-18 15:20:00,75.59,75.68,75.57,75.68,6527.0,75.59,75.68,75.57,75.68,6527.0
2017-07-18 15:30:00,75.67,75.69,75.64,75.66,9281.0,75.67,75.69,75.64,75.66,9281.0
2017-07-18 15:40:00,75.66,75.66,75.58,75.6,14574.0,75.66,75.66,75.58,75.6,14574.0
2017-07-18 15:50:00,75.61,75.69,75.61,75.66,49231.0,75.61,75.69,75.61,75.66,49231.0
2017-07-19 09:30:00,75.85,75.9,75.74,75.89,8809.0,75.85,75.9,75.74,75.89,8809.0
2017-07-19 09:40:00,75.89,75.92,75.79,75.8,6501.0,75.89,75.92,75.79,75.8,6501.0
2017-07-19 09:50:00,75.83,75.91,75.76,75.9,3501.0,75.83,75.91,75.76,75.9,3501.0
2017-07-19 10:00:00,75.91,75.92,75.84,75.89,6155.0,75.91,75.92,75.84,75.89,6155.0
2017-07-19 10:10:00,75.87,75.87,75.78,75.86,11830.0,75.87,75.87,75.78,75.86,11830.0
2017-07-19 10:20:00,75.85,75.93,75.82,75.82,10136.0,75.85,75.93,75.82,75.82,10136.0
2017-07-19 10:30:00,75.85,75.95,75.84,75.93,6942.0,75.85,75.95,75.84,75.93,6942.0
2017-07-19 10:40:00,75.93,75.96,75.9,75.9,6787.0,75.93,75.96,75.9,75.9,6787.0
2017-07-19 10:50:00,75.89,75.91,75.85,75.85,4594.0,75.89,75.91,75.85,75.85,4594.0
2017-07-19 11:00:00,75.86,75.9,75.85,75.88,10251.0,75.86,75.9,75.85,75.88,10251.0
2017-07-19 11:10:00,75.89,75.95,75.89,75.94,4000.0,75.89,75.95,75.89,75.94,4000.0
2017-07-19 11:20:00,75.92,75.94,75.89,75.93,8300.0,75.92,75.94,75.89,75.93,8300.0
2017-07-19 11:30:00,75.92,76.0,75.91,75.96,8100.0,75.92,76.0,75.91,75.96,8100.0
2017-07-19 11:40:00,75.98,76.11,75.96,76.08,20301.0,75.98,76.11,75.96,76.08,20301.0
2017-07-19 11:50:00,76.09,76.16,76.09,76.16,3510.0,76.09,76.16,76.09,76.16,3510.0
2017-07-19 12:00:00,76.18,76.29,76.16,76.29,6832.0,76.18,76.29,76.16,76.29,6832.0
2017-07-19 12:10:00,76.29,76.33,76.27,76.33,5871.0,76.29,76.33,76.27,76.33,5871.0
2017-07-19 12:20:00,76.31,76.34,76.28,76.29,6464.0,76.31,76.34,76.28,76.29,6464.0
2017-07-19 12:30:00,76.3,76.31,76.28,76.28,5319.0,76.3,76.31,76.28,76.28,5319.0
2017-07-19 12:40:00,76.29,76.3,76.22,76.23,5189.0,76.29,76.3,76.22,76.23,5189.0
2017-07-19 12:50:00,76.22,76.23,76.18,76.2,3674.0,76.22,76.23,76.18,76.2,3674.0
2017-07-19 13:00:00,76.2,76.26,76.2,76.26,5344.0,76.2,76.26,76.2,76.26,5344.0
2017-07-19 13:10:00,76.27,76.29,76.22,76.23,3001.0,76.27,76.29,76.22,76.23,3001.0
2017-07-19 13:20:00,76.22,76.25,76.22,76.23,5590.0,76.22,76.25,76.22,76.23,5590.0
2017-07-19 13:30:00,76.24,76.3,76.24,76.28,4500.0,76.24,76.3,76.24,76.28,4500.0
2017-07-19 13:40:00,76.25,76.28,76.23,76.28,4700.0,76.25,76.28,76.23,76.28,4700.0
2017-07-19 13:50:00,76.28,76.29,76.24,76.26,8139.0,76.28,76.29,76.24,76.26,8139.0
2017-07-19 14:00:00,76.26,76.3,76.24,76.3,5884.0,76.26,76.3,76.24,76.3,5884.0
2017-07-19 14:10:00,76.31,76.39,76.3,76.39,5343.0,76.31,76.39,76.3,76.39,5343.0
2017-07-19 14:20:00,76.38,76.39,76.34,76.36,7524.0,76.38,76.39,76.34,76.36,7524.0
2017-07-19 14:30:00,76.36,76.36,76.29,76.35,13246.0,76.36,76.36,76.29,76.35,13246.0
2017-07-19 14:40:00,76.37,76.41,76.36,76.39,10692.0,76.37,76.41,76.36,76.39,10692.0
2017-07-19 14:50:00,76.4,76.42,76.38,76.4,11050.0,76.4,76.42,76.38,76.4,11050.0
2017-07-19 15:00:00,76.4,76.45,76.4,76.44,8287.0,76.4,76.45,76.4,76.44,8287.0
2017-07-19 15:10:00,76.43,76.44,76.42,76.44,10242.0,76.43,76.44,76.42,76.44,10242.0
2017-07-19 15:20:00,76.43,76.48,76.42,76.47,7653.0,76.43,76.48,76.42,76.47,7653.0
2017-07-19 15:30:00,76.47,76.5,76.44,76.48,24322.0,76.47,76.5,76.44,76.48,24322.0
2017-07-19 15:40:00,76.48,76.49,76.4,76.4,20086.0,76.48,76.49,76.4,76.4,20086.0
2017-07-19 15:50:00,76.41,76.51,76.37,76.41,65858.0,76.41,76.51,76.37,76.41,65858.0
2017-07-20 09:30:00,76.48,76.56,75.87,75.87,16135.0,76.48,76.56,75.87,75.87,16135.0
2017-07-20 09:40:00,75.85,75.98,75.79,75.91,6306.0,75.85,75.98,75.79,75.91,6306.0
2017-07-20 09:50:00,75.94,76.08,75.91,76.04,2900.0,75.94,76.08,75.91,76.04,2900.0
2017-07-20 10:00:00,76.0,76.04,75.93,76.0,5587.0,76.0,76.04,75.93,76.0,5587.0
2017-07-20 10:10:00,76.01,76.01,75.74,75.83,9439.0,76.01,76.01,75.74,75.83,9439.0
2017-07-20 10:20:00,75.81,75.87,75.65,75.66,12630.0,75.81,75.87,75.65,75.66,12630.0
2017-07-20 10:30:00,75.66,75.69,75.49,75.58,8564.0,75.66,75.69,75.49,75.58,8564.0
2017-07-20 10:40:00,75.6,75.84,75.57,75.84,7000.0,75.6,75.84,75.57,75.84,7000.0
2017-07-20 10:50:00,75.85,75.89,75.77,75.86,4000.0,75.85,75.89,75.77,75.86,4000.0
2017-07-20 11:00:00,75.87,75.98,75.87,75.98,6400.0,75.87,75.98,75.87,75.98,6400.0
2017-07-20 11:10:00,75.98,76.06,75.96,75.96,5704.0,75.98,76.06,75.96,75.96,5704.0
2017-07-20 11:20:00,75.96,76.02,75.89,75.95,7560.0,75.96,76.02,75.89,75.95,7560.0
2017-07-20 11:30:00,75.92,75.95,75.9,75.93,4152.0,75.92,75.95,75.9,75.93,4152.0
2017-07-20 11:40:00,75.92,76.09,75.92,76.06,5900.0,75.92,76.09,75.92,76.06,5900.0
2017-07-20 11:50:00,76.08,76.1,76.06,76.09,2851.0,76.08,76.1,76.06,76.09,2851.0
2017-07-20 12:00:00,76.07,76.15,76.07,76.11,3700.0,76.07,76.15,76.07,76.11,3700.0
2017-07-20 12:10:00,76.11,76.15,76.1,76.11,4442.0,76.11,76.15,76.1,76.11,4442.0
2017-07-20 12:20:00,76.12,76.12,76.09,76.11,2300.0,76.12,76.12,76.09,76.11,2300.0
2017-07-20 12:30:00,76.1,76.12,76.09,76.11,3601.0,76.1,76.12,76.09,76.11,3601.0
2017-07-20 12:40:00,76.13,76.15,76.13,76.14,2854.0,76.13,76.15,76.13,76.14,2854.0
2017-07-20 12:50:00,76.14,76.14,76.12,76.13,2814.0,76.14,76.14,76.12,76.13,2814.0
2017-07-20 13:00:00,76.12,76.13,76.04,76.04,5060.0,76.12,76.13,76.04,76.04,5060.0
2017-07-20 13:10:00,76.03,76.07,76.02,76.07,3168.0,76.03,76.07,76.02,76.07,3168.0
2017-07-20 13:20:00,76.07,76.09,76.05,76.07,2932.0,76.07,76.09,76.05,76.07,2932.0
2017-07-20 13:30:00,76.07,76.1,76.03,76.04,6314.0,76.07,76.1,76.03,76.04,6314.0
2017-07-20 13:40:00,76.04,76.06,76.01,76.05,6635.0,76.04,76.06,76.01,76.05,6635.0
2017-07-20 13:50:00,76.04,76.04,76.01,76.03,3646.0,76.04,76.04,76.01,76.03,3646.0
2017-07-20 14:00:00,76.02,76.02,75.94,75.94,5273.0,76.02,76.02,75.94,75.94,5273.0
2017-07-20 14:10:00,75.94,75.94,75.9,75.9,4210.0,75.94,75.94,75.9,75.9,4210.0
2017-07-20 14:20:00,75.91,75.92,75.85,75.87,4333.0,75.91,75.92,75.85,75.87,4333.0
2017-07-20 14:30:00,75.85,75.86,75.77,75.77,6308.0,75.85,75.86,75.77,75.77,6308.0
2017-07-20 14:40:00,75.78,75.83,75.78,75.82,8900.0,75.78,75.83,75.78,75.82,8900.0
2017-07-20 14:50:00,75.84,75.92,75.84,75.89,3994.0,75.84,75.92,75.84,75.89,3994.0
2017-07-20 15:00:00,75.9,75.92,75.87,75.89,12495.0,75.9,75.92,75.87,75.89,12495.0
2017-07-20 15:10:00,75.89,75.91,75.77,75.77,18342.0,75.89,75.91,75.77,75.77,18342.0
2017-07-20 15:20:00,75.77,75.79,75.74,75.76,21703.0,75.77,75.79,75.74,75.76,21703.0
2017-07-20 15:30:00,75.76,75.84,75.74,75.81,26674.0,75.76,75.84,75.74,75.81,26674.0
2017-07-20 15:40:00,75.81,75.88,75.78,75.88,33744.0,75.81,75.88,75.78,75.88,33744.0
2017-07-20 15:50:00,75.88,75.89,75.77,75.84,86058.0,75.88,75.89,75.77,75.84,86058.0
2017-07-21 09:30:00,75.59,76.13,75.59,75.77,51232.0,75.59,76.13,75.59,75.77,51232.0
2017-07-21 09:40:00,75.78,75.88,75.75,75.79,9644.0,75.78,75.88,75.75,75.79,9644.0
2017-07-21 09:50:00,75.76,75.84,75.69,75.82,13020.0,75.76,75.84,75.69,75.82,13020.0
2017-07-21 10:00:00,75.84,76.1,75.81,76.09,7076.0,75.84,76.1,75.81,76.09,7076.0
2017-07-21 10:10:00,76.12,76.18,76.01,76.04,5985.0,76.12,76.18,76.01,76.04,5985.0
2017-07-21 10:20:00,76.04,76.05,75.89,75.98,4381.0,76.04,76.05,75.89,75.98,4381.0
2017-07-21 10:30:00,75.98,76.12,75.97,76.08,4301.0,75.98,76.12,75.97,76.08,4301.0
2017-07-21 10:40:00,76.07,76.07,76.03,76.05,2450.0,76.07,76.07,76.03,76.05,2450.0
2017-07-21 10:50:00,76.05,76.05,75.83,75.88,4627.0,76.05,76.05,75.83,75.88,4627.0
2017-07-21 11:00:00,75.86,75.87,75.8,75.82,7230.0,75.86,75.87,75.8,75.82,7230.0
2017-07-21 11:10:00,75.81,75.88,75.81,75.88,6019.0,75.81,75.88,75.81,75.88,6019.0
2017-07-21 11:20:00,75.89,75.9,75.88,75.9,5832.0,75.89,75.9,75.88,75.9,5832.0
2017-07-21 11:30:00,75.92,75.95,75.88,75.93,3000.0,75.92,75.95,75.88,75.93,3000.0
2017-07-21 11:40:00,75.93,75.95,75.92,75.93,2200.0,75.93,75.95,75.92,75.93,2200.0
2017-07-21 11:50:00,75.92,76.02,75.92,76.02,3582.0,75.92,76.02,75.92,76.02,3582.0
2017-07-21 12:00:00,76.03,76.06,75.99,76.04,3970.0,76.03,76.06,75.99,76.04,3970.0
2017-07-21 12:10:00,76.07,76.07,76.03,76.03,3195.0,76.07,76.07,76.03,76.03,3195.0
2017-07-21 12:20:00,76.02,76.1,76.02,76.1,3380.0,76.02,76.1,76.02,76.1,3380.0
2017-07-21 12:30:00,76.11,76.16,76.11,76.14,2914.0,76.11,76.16,76.11,76.14,2914.0
2017-07-21 12:40:00,76.14,76.14,76.09,76.09,1702.0,76.14,76.14,76.09,76.09,1702.0
2017-07-21 12:50:00,76.1,76.12,76.06,76.12,3100.0,76.1,76.12,76.06,76.12,3100.0
2017-07-21 13:00:00,76.11,76.13,76.07,76.11,4418.0,76.11,76.13,76.07,76.11,4418.0
2017-07-21 13:10:00,76.11,76.11,76.02,76.02,3825.0,76.11,76.11,76.02,76.02,3825.0
2017-07-21 13:20:00,76.01,76.01,75.95,75.95,3381.0,76.01,76.01,75.95,75.95,3381.0
2017-07-21 13:30:00,75.95,75.97,75.88,75.88,4698.0,75.95,75.97,75.88,75.88,4698.0
2017-07-21 13:40:00,75.89,75.9,75.85,75.87,2430.0,75.89,75.9,75.85,75.87,2430.0
2017-07-21 13:50:00,75.85,75.9,75.85,75.9,3879.0,75.85,75.9,75.85,75.9,3879.0
2017-07-21 14:00:00,75.9,75.91,75.87,75.87,2898.0,75.9,75.91,75.87,75.87,2898.0
2017-07-21 14:10:00,75.86,75.86,75.78,75.8,4384.0,75.86,75.86,75.78,75.8,4384.0
2017-07-21 14:20:00,75.81,75.84,75.78,75.84,4900.0,75.81,75.84,75.78,75.84,4900.0
2017-07-21 14:30:00,75.84,75.93,75.84,75.91,5416.0,75.84,75.93,75.84,75.91,5416.0
2017-07-21 14:40:00,75.91,75.92,75.86,75.87,3950.0,75.91,75.92,75.86,75.87,3950.0
2017-07-21 14:50:00,75.86,75.89,75.84,75.88,4821.0,75.86,75.89,75.84,75.88,4821.0
2017-07-21 15:00:00,75.89,75.92,75.88,75.88,5600.0,75.89,75.92,75.88,75.88,5600.0
2017-07-21 15:10:00,75.88,75.89,75.87,75.88,3225.0,75.88,75.89,75.87,75.88,3225.0
2017-07-21 15:20:00,75.87,75.95,75.87,75.95,8233.0,75.87,75.95,75.87,75.95,8233.0
2017-07-21 15:30:00,75.93,75.98,75.91,75.92,14814.0,75.93,75.98,75.91,75.92,14814.0
2017-07-21 15:40:00,75.92,75.94,75.86,75.88,16531.0,75.92,75.94,75.86,75.88,16531.0
2017-07-21 15:50:00,75.89,75.94,75.85,75.9,48796.0,75.89,75.94,75.85,75.9,48796.0
2017-07-24 09:30:00,75.95,76.03,75.83,75.9,10791.0,75.95,76.03,75.83,75.9,10791.0
2017-07-24 09:40:00,75.91,75.93,75.89,75.93,1300.0,75.91,75.93,75.89,75.93,1300.0
2017-07-24 09:50:00,75.95,76.04,75.92,76.04,2760.0,75.95,76.04,75.92,76.04,2760.0
2017-07-24 10:00:00,76.0,76.0,75.95,75.96,2100.0,76.0,76.0,75.95,75.96,2100.0
2017-07-24 10:10:00,75.96,75.98,75.89,75.89,1000.0,75.96,75.98,75.89,75.89,1000.0
2017-07-24 10:20:00,75.89,75.91,75.81,75.83,2419.0,75.89,75.91,75.81,75.83,2419.0
2017-07-24 10:30:00,75.85,75.89,75.85,75.88,1600.0,75.85,75.89,75.85,75.88,1600.0
2017-07-24 10:40:00,75.86,75.93,75.86,75.9,2400.0,75.86,75.93,75.86,75.9,2400.0
2017-07-24 10:50:00,75.92,75.96,75.9,75.96,1100.0,75.92,75.96,75.9,75.96,1100.0
2017-07-24 11:00:00,75.93,75.94,75.85,75.91,9900.0,75.93,75.94,75.85,75.91,9900.0
2017-07-24 11:10:00,75.9,75.91,75.83,75.9,7413.0,75.9,75.91,75.83,75.9,7413.0
2017-07-24 11:20:00,75.86,75.91,75.86,75.91,1900.0,75.86,75.91,75.86,75.91,1900.0
2017-07-24 11:30:00,75.9,75.97,75.9,75.97,3169.0,75.9,75.97,75.9,75.97,3169.0
2017-07-24 11:40:00,75.98,75.99,75.97,75.98,1157.0,75.98,75.99,75.97,75.98,1157.0
2017-07-24 11:50:00,75.97,75.99,75.96,75.96,1500.0,75.97,75.99,75.96,75.96,1500.0
2017-07-24 12:00:00,75.97,76.0,75.95,75.99,2980.0,75.97,76.0,75.95,75.99,2980.0
2017-07-24 12:10:00,75.98,76.03,75.97,76.02,4405.0,75.98,76.03,75.97,76.02,4405.0
2017-07-24 12:20:00,76.03,76.03,76.01,76.03,600.0,76.03,76.03,76.01,76.03,600.0
2017-07-24 12:30:00,76.03,76.08,76.02,76.07,2185.0,76.03,76.08,76.02,76.07,2185.0
2017-07-24 12:40:00,76.08,76.1,76.08,76.09,1940.0,76.08,76.1,76.08,76.09,1940.0
2017-07-24 12:50:00,76.1,76.18,76.1,76.17,2914.0,76.1,76.18,76.1,76.17,2914.0
2017-07-24 13:00:00,76.17,76.19,76.17,76.19,1300.0,76.17,76.19,76.17,76.19,1300.0
2017-07-24 13:10:00,76.2,76.2,76.13,76.13,2800.0,76.2,76.2,76.13,76.13,2800.0
2017-07-24 13:20:00,76.13,76.15,76.12,76.14,1400.0,76.13,76.15,76.12,76.14,1400.0
2017-07-24 13:30:00,76.15,76.15,76.14,76.15,1200.0,76.15,76.15,76.14,76.15,1200.0
2017-07-24 13:40:00,76.16,76.18,76.14,76.18,3271.0,76.16,76.18,76.14,76.18,3271.0
2017-07-24 13:50:00,76.17,76.19,76.16,76.17,2183.0,76.17,76.19,76.16,76.17,2183.0
2017-07-24 14:00:00,76.16,76.18,76.15,76.17,3876.0,76.16,76.18,76.15,76.17,3876.0
2017-07-24 14:10:00,76.19,76.24,76.18,76.21,3624.0,76.19,76.24,76.18,76.21,3624.0
2017-07-24 14:20:00,76.23,76.27,76.23,76.26,6162.0,76.23,76.27,76.23,76.26,6162.0
2017-07-24 14:30:00,76.26,76.27,76.24,76.24,7082.0,76.26,76.27,76.24,76.24,7082.0
2017-07-24 14:40:00,76.24,76.25,76.17,76.18,8500.0,76.24,76.25,76.17,76.18,8500.0
2017-07-24 14:50:00,76.17,76.25,76.16,76.2,6379.0,76.17,76.25,76.16,76.2,6379.0
2017-07-24 15:00:00,76.2,76.21,76.19,76.19,2293.0,76.2,76.21,76.19,76.19,2293.0
2017-07-24 15:10:00,76.2,76.26,76.19,76.26,5618.0,76.2,76.26,76.19,76.26,5618.0
2017-07-24 15:20:00,76.26,76.28,76.23,76.26,6785.0,76.26,76.28,76.23,76.26,6785.0
2017-07-24 15:30:00,76.26,76.3,76.23,76.29,9066.0,76.26,76.3,76.23,76.29,9066.0
2017-07-24 15:40:00,76.29,76.31,76.26,76.31,15525.0,76.29,76.31,76.26,76.31,15525.0
2017-07-24 15:50:00,76.3,76.36,76.22,76.34,59424.0,76.3,76.36,76.22,76.34,59424.0
2017-07-25 09:30:00,76.02,76.49,76.02,76.3,24850.0,76.02,76.49,76.02,76.3,24850.0
2017-07-25 09:40:00,76.31,76.47,76.22,76.47,7902.0,76.31,76.47,76.22,76.47,7902.0
2017-07-25 09:50:00,76.49,76.75,76.49,76.72,22449.0,76.49,76.75,76.49,76.72,22449.0
2017-07-25 10:00:00,76.7,76.84,76.56,76.62,23441.0,76.7,76.84,76.56,76.62,23441.0
2017-07-25 10:10:00,76.63,76.93,76.63,76.9,15824.0,76.63,76.93,76.63,76.9,15824.0
2017-07-25 10:20:00,76.91,76.97,76.86,76.93,15028.0,76.91,76.97,76.86,76.93,15028.0
2017-07-25 10:30:00,76.92,76.93,76.8,76.81,11507.0,76.92,76.93,76.8,76.81,11507.0
2017-07-25 10:40:00,76.81,76.91,76.74,76.9,14147.0,76.81,76.91,76.74,76.9,14147.0
2017-07-25 10:50:00,76.89,76.89,76.76,76.76,11986.0,76.89,76.89,76.76,76.76,11986.0
2017-07-25 11:00:00,76.77,76.81,76.63,76.65,16918.0,76.77,76.81,76.63,76.65,16918.0
2017-07-25 11:10:00,76.65,76.76,76.61,76.76,7523.0,76.65,76.76,76.61,76.76,7523.0
2017-07-25 11:20:00,76.76,76.8,76.73,76.79,7367.0,76.76,76.8,76.73,76.79,7367.0
2017-07-25 11:30:00,76.77,76.78,76.64,76.68,9595.0,76.77,76.78,76.64,76.68,9595.0
2017-07-25 11:40:00,76.68,76.74,76.66,76.73,9634.0,76.68,76.74,76.66,76.73,9634.0
2017-07-25 11:50:00,76.73,76.93,76.73,76.88,17242.0,76.73,76.93,76.73,76.88,17242.0
2017-07-25 12:00:00,76.86,76.86,76.7,76.77,13400.0,76.86,76.86,76.7,76.77,13400.0
2017-07-25 12:10:00,76.75,76.78,76.7,76.74,6300.0,76.75,76.78,76.7,76.74,6300.0
2017-07-25 12:20:00,76.73,76.77,76.73,76.75,5502.0,76.73,76.77,76.73,76.75,5502.0
2017-07-25 12:30:00,76.76,76.79,76.74,76.77,7906.0,76.76,76.79,76.74,76.77,7906.0
2017-07-25 12:40:00,76.77,76.82,76.75,76.75,8726.0,76.77,76.82,76.75,76.75,8726.0
2017-07-25 12:50:00,76.76,76.77,76.66,76.69,9307.0,76.76,76.77,76.66,76.69,9307.0
2017-07-25 13:00:00,76.69,76.72,76.62,76.62,8953.0,76.69,76.72,76.62,76.62,8953.0
2017-07-25 13:10:00,76.62,76.67,76.61,76.63,9185.0,76.62,76.67,76.61,76.63,9185.0
2017-07-25 13:20:00,76.61,76.75,76.61,76.73,7964.0,76.61,76.75,76.61,76.73,7964.0
2017-07-25 13:30:00,76.74,76.77,76.74,76.75,6024.0,76.74,76.77,76.74,76.75,6024.0
2017-07-25 13:40:00,76.76,76.81,76.73,76.77,11241.0,76.76,76.81,76.73,76.77,11241.0
2017-07-25 13:50:00,76.77,76.84,76.76,76.82,7917.0,76.77,76.84,76.76,76.82,7917.0
2017-07-25 14:00:00,76.83,76.83,76.75,76.75,13100.0,76.83,76.83,76.75,76.75,13100.0
2017-07-25 14:10:00,76.74,76.77,76.68,76.68,8823.0,76.74,76.77,76.68,76.68,8823.0
2017-07-25 14:20:00,76.68,76.72,76.65,76.65,12894.0,76.68,76.72,76.65,76.65,12894.0
2017-07-25 14:30:00,76.65,76.67,76.59,76.62,12646.0,76.65,76.67,76.59,76.62,12646.0
2017-07-25 14:40:00,76.63,76.65,76.58,76.61,10604.0,76.63,76.65,76.58,76.61,10604.0
2017-07-25 14:50:00,76.59,76.65,76.55,76.61,12793.0,76.59,76.65,76.55,76.61,12793.0
2017-07-25 15:00:00,76.6,76.63,76.55,76.56,15549.0,76.6,76.63,76.55,76.56,15549.0
2017-07-25 15:10:00,76.56,76.61,76.52,76.52,15671.0,76.56,76.61,76.52,76.52,15671.0
2017-07-25 15:20:00,76.52,76.55,76.43,76.55,16068.0,76.52,76.55,76.43,76.55,16068.0
2017-07-25 15:30:00,76.54,76.54,76.48,76.51,19617.0,76.54,76.54,76.48,76.51,19617.0
2017-07-25 15:40:00,76.5,76.51,76.36,76.37,38400.0,76.5,76.51,76.36,76.37,38400.0
2017-07-25 15:50:00,76.37,76.42,76.29,76.41,91447.0,76.37,76.42,76.29,76.41,91447.0
2017-07-26 09:30:00,76.57,76.76,76.57,76.64,8245.0,76.57,76.76,76.57,76.64,8245.0
2017-07-26 09:40:00,76.66,76.79,76.63,76.74,8490.0,76.66,76.79,76.63,76.74,8490.0
2017-07-26 09:50:00,76.77,76.91,76.71,76.91,4218.0,76.77,76.91,76.71,76.91,4218.0
2017-07-26 10:00:00,76.91,76.99,76.82,76.97,4813.0,76.91,76.99,76.82,76.97,4813.0
2017-07-26 10:10:00,76.99,77.16,76.95,77.16,11654.0,76.99,77.16,76.95,77.16,11654.0
2017-07-26 10:20:00,77.14,77.25,77.13,77.25,5069.0,77.14,77.25,77.13,77.25,5069.0
2017-07-26 10:30:00,77.22,77.22,77.05,77.05,3811.0,77.22,77.22,77.05,77.05,3811.0
2017-07-26 10:40:00,77.03,77.08,76.94,76.97,4420.0,77.03,77.08,76.94,76.97,4420.0
2017-07-26 10:50:00,76.98,76.98,76.89,76.96,3610.0,76.98,76.98,76.89,76.96,3610.0
2017-07-26 11:00:00,77.01,77.02,76.93,76.98,3900.0,77.01,77.02,76.93,76.98,3900.0
2017-07-26 11:10:00,77.01,77.07,77.0,77.01,3007.0,77.01,77.07,77.0,77.01,3007.0
2017-07-26 11:20:00,76.98,76.98,76.91,76.96,2544.0,76.98,76.98,76.91,76.96,2544.0
2017-07-26 11:30:00,76.99,76.99,76.89,76.89,2605.0,76.99,76.99,76.89,76.89,2605.0
2017-07-26 11:40:00,76.89,76.96,76.88,76.93,3800.0,76.89,76.96,76.88,76.93,3800.0
2017-07-26 11:50:00,76.94,76.94,76.89,76.93,2006.0,76.94,76.94,76.89,76.93,2006.0
2017-07-26 12:00:00,76.91,76.92,76.79,76.79,2400.0,76.91,76.92,76.79,76.79,2400.0
2017-07-26 12:10:00,76.8,76.85,76.8,76.85,2400.0,76.8,76.85,76.8,76.85,2400.0
2017-07-26 12:20:00,76.8,76.84,76.8,76.81,2831.0,76.8,76.84,76.8,76.81,2831.0
2017-07-26 12:30:00,76.82,76.86,76.8,76.82,4757.0,76.82,76.86,76.8,76.82,4757.0
2017-07-26 12:40:00,76.82,76.88,76.8,76.86,3606.0,76.82,76.88,76.8,76.86,3606.0
2017-07-26 12:50:00,76.87,76.9,76.85,76.85,2083.0,76.87,76.9,76.85,76.85,2083.0
2017-07-26 13:00:00,76.86,76.86,76.75,76.82,4102.0,76.86,76.86,76.75,76.82,4102.0
2017-07-26 13:10:00,76.8,76.88,76.77,76.87,3180.0,76.8,76.88,76.77,76.87,3180.0
2017-07-26 13:20:00,76.87,76.89,76.83,76.85,2213.0,76.87,76.89,76.83,76.85,2213.0
2017-07-26 13:30:00,76.86,76.87,76.84,76.86,2513.0,76.86,76.87,76.84,76.86,2513.0
2017-07-26 13:40:00,76.88,76.92,76.86,76.9,2266.0,76.88,76.92,76.86,76.9,2266.0
2017-07-26 13:50:00,76.88,76.89,76.83,76.85,2434.0,76.88,76.89,76.83,76.85,2434.0
2017-07-26 14:00:00,76.79,76.85,76.72,76.78,5500.0,76.79,76.85,76.72,76.78,5500.0
2017-07-26 14:10:00,76.75,76.8,76.73,76.8,5235.0,76.75,76.8,76.73,76.8,5235.0
2017-07-26 14:20:00,76.8,76.84,76.77,76.82,7149.0,76.8,76.84,76.77,76.82,7149.0
2017-07-26 14:30:00,76.79,76.81,76.68,76.75,5800.0,76.79,76.81,76.68,76.75,5800.0
2017-07-26 14:40:00,76.76,76.78,76.72,76.78,9175.0,76.76,76.78,76.72,76.78,9175.0
2017-07-26 14:50:00,76.8,76.82,76.61,76.61,35410.0,76.8,76.82,76.61,76.61,35410.0
2017-07-26 15:00:00,76.63,76.71,76.62,76.63,6125.0,76.63,76.71,76.62,76.63,6125.0
2017-07-26 15:10:00,76.62,76.69,76.61,76.67,5800.0,76.62,76.69,76.61,76.67,5800.0
2017-07-26 15:20:00,76.66,76.7,76.66,76.66,8780.0,76.66,76.7,76.66,76.66,8780.0
2017-07-26 15:30:00,76.67,76.71,76.65,76.69,9154.0,76.67,76.71,76.65,76.69,9154.0
2017-07-26 15:40:00,76.69,76.69,76.57,76.63,15781.0,76.69,76.69,76.57,76.63,15781.0
2017-07-26 15:50:00,76.63,76.69,76.47,76.69,39456.0,76.63,76.69,76.47,76.69,39456.0
2017-07-27 09:30:00,76.85,77.09,76.81,77.03,20868.0,76.85,77.09,76.81,77.03,20868.0
2017-07-27 09:40:00,77.05,77.25,76.96,77.12,112601.0,77.05,77.25,76.96,77.12,112601.0
2017-07-27 09:50:00,77.13,77.29,77.13,77.13,4638.0,77.13,77.29,77.13,77.13,4638.0
2017-07-27 10:00:00,77.14,77.19,77.0,77.03,4000.0,77.14,77.19,77.0,77.03,4000.0
2017-07-27 10:10:00,77.03,77.18,77.02,77.17,9497.0,77.03,77.18,77.02,77.17,9497.0
2017-07-27 10:20:00,77.15,77.15,77.0,77.03,22556.0,77.15,77.15,77.0,77.03,22556.0
2017-07-27 10:30:00,77.01,77.02,76.92,76.96,4700.0,77.01,77.02,76.92,76.96,4700.0
2017-07-27 10:40:00,76.97,77.02,76.96,76.96,5400.0,76.97,77.02,76.96,76.96,5400.0
2017-07-27 10:50:00,76.94,77.04,76.93,77.04,6529.0,76.94,77.04,76.93,77.04,6529.0
2017-07-27 11:00:00,77.06,77.08,76.94,76.96,6586.0,77.06,77.08,76.94,76.96,6586.0
2017-07-27 11:10:00,76.97,77.09,76.94,77.04,6238.0,76.97,77.09,76.94,77.04,6238.0
2017-07-27 11:20:00,77.04,77.04,76.96,76.98,5149.0,77.04,77.04,76.96,76.98,5149.0
2017-07-27 11:30:00,77.0,77.09,76.99,77.0,4395.0,77.0,77.09,76.99,77.0,4395.0
2017-07-27 11:40:00,77.0,77.06,76.94,77.02,5781.0,77.0,77.06,76.94,77.02,5781.0
2017-07-27 11:50:00,77.04,77.13,77.0,77.11,4425.0,77.04,77.13,77.0,77.11,4425.0
2017-07-27 12:00:00,77.12,77.12,77.02,77.02,5300.0,77.12,77.12,77.02,77.02,5300.0
2017-07-27 12:10:00,77.01,77.01,76.94,76.98,2800.0,77.01,77.01,76.94,76.98,2800.0
2017-07-27 12:20:00,76.98,76.99,76.87,76.92,3575.0,76.98,76.99,76.87,76.92,3575.0
2017-07-27 12:30:00,76.92,76.92,76.6,76.65,9318.0,76.92,76.92,76.6,76.65,9318.0
2017-07-27 12:40:00,76.65,76.65,76.54,76.62,8983.0,76.65,76.65,76.54,76.62,8983.0
2017-07-27 12:50:00,76.6,76.6,76.27,76.31,8181.0,76.6,76.6,76.27,76.31,8181.0
2017-07-27 13:00:00,76.32,76.36,76.19,76.28,5637.0,76.32,76.36,76.19,76.28,5637.0
2017-07-27 13:10:00,76.28,76.33,75.9,75.97,6506.0,76.28,76.33,75.9,75.97,6506.0
2017-07-27 13:20:00,75.97,76.01,75.61,75.72,7594.0,75.97,76.01,75.61,75.72,7594.0
2017-07-27 13:30:00,75.68,75.84,75.68,75.72,17193.0,75.68,75.84,75.68,75.72,17193.0
2017-07-27 13:40:00,75.72,76.19,75.7,76.16,10877.0,75.72,76.19,75.7,76.16,10877.0
2017-07-27 13:50:00,76.19,76.22,76.04,76.08,9921.0,76.19,76.22,76.04,76.08,9921.0
2017-07-27 14:00:00,76.09,76.12,75.95,76.12,8470.0,76.09,76.12,75.95,76.12,8470.0
2017-07-27 14:10:00,76.16,76.19,76.08,76.08,7459.0,76.16,76.19,76.08,76.08,7459.0
2017-07-27 14:20:00,76.06,76.13,76.01,76.1,6518.0,76.06,76.13,76.01,76.1,6518.0
2017-07-27 14:30:00,76.08,76.13,76.05,76.07,6365.0,76.08,76.13,76.05,76.07,6365.0
2017-07-27 14:40:00,76.09,76.09,75.93,76.01,8151.0,76.09,76.09,75.93,76.01,8151.0
2017-07-27 14:50:00,76.04,76.17,76.0,76.17,5666.0,76.04,76.17,76.0,76.17,5666.0
2017-07-27 15:00:00,76.17,76.17,76.04,76.1,8202.0,76.17,76.17,76.04,76.1,8202.0
2017-07-27 15:10:00,76.1,76.17,76.07,76.13,6349.0,76.1,76.17,76.07,76.13,6349.0
2017-07-27 15:20:00,76.11,76.21,76.09,76.16,12721.0,76.11,76.21,76.09,76.16,12721.0
2017-07-27 15:30:00,76.16,76.36,76.14,76.36,19795.0,76.16,76.36,76.14,76.36,19795.0
2017-07-27 15:40:00,76.36,76.41,76.33,76.39,25869.0,76.36,76.41,76.33,76.39,25869.0
2017-07-27 15:50:00,76.39,76.39,76.23,76.36,84574.0,76.39,76.39,76.23,76.36,84574.0
2017-07-28 09:30:00,76.23,76.5,75.98,75.99,11864.0,76.23,76.5,75.98,75.99,11864.0
2017-07-28 09:40:00,76.11,76.68,76.11,76.51,9821.0,76.11,76.68,76.11,76.51,9821.0
2017-07-28 09:50:00,76.5,76.52,76.22,76.25,8000.0,76.5,76.52,76.22,76.25,8000.0
2017-07-28 10:00:00,76.26,76.35,76.17,76.28,4700.0,76.26,76.35,76.17,76.28,4700.0
2017-07-28 10:10:00,76.27,76.41,76.27,76.27,2000.0,76.27,76.41,76.27,76.27,2000.0
2017-07-28 10:20:00,76.31,76.31,76.16,76.24,1749.0,76.31,76.31,76.16,76.24,1749.0
2017-07-28 10:30:00,76.34,76.36,76.24,76.33,3000.0,76.34,76.36,76.24,76.33,3000.0
2017-07-28 10:40:00,76.3,76.45,76.29,76.42,5300.0,76.3,76.45,76.29,76.42,5300.0
2017-07-28 10:50:00,76.38,76.38,76.26,76.33,2200.0,76.38,76.38,76.26,76.33,2200.0
2017-07-28 11:00:00,76.32,76.42,76.31,76.39,9846.0,76.32,76.42,76.31,76.39,9846.0
2017-07-28 11:10:00,76.39,76.49,76.38,76.39,3693.0,76.39,76.49,76.38,76.39,3693.0
2017-07-28 11:20:00,76.41,76.43,76.37,76.37,3173.0,76.41,76.43,76.37,76.37,3173.0
2017-07-28 11:30:00,76.38,76.47,76.37,76.46,5469.0,76.38,76.47,76.37,76.46,5469.0
2017-07-28 11:40:00,76.46,76.53,76.42,76.44,5426.0,76.46,76.53,76.42,76.44,5426.0
2017-07-28 11:50:00,76.42,76.5,76.41,76.5,5843.0,76.42,76.5,76.41,76.5,5843.0
2017-07-28 12:00:00,76.47,76.54,76.47,76.5,2400.0,76.47,76.54,76.47,76.5,2400.0
2017-07-28 12:10:00,76.49,76.49,76.47,76.48,745.0,76.49,76.49,76.47,76.48,745.0
2017-07-28 12:20:00,76.47,76.47,76.43,76.43,4217.0,76.47,76.47,76.43,76.43,4217.0
2017-07-28 12:30:00,76.43,76.46,76.41,76.44,4198.0,76.43,76.46,76.41,76.44,4198.0
2017-07-28 12:40:00,76.47,76.53,76.46,76.47,7342.0,76.47,76.53,76.46,76.47,7342.0
2017-07-28 12:50:00,76.49,76.52,76.44,76.47,3649.0,76.49,76.52,76.44,76.47,3649.0
2017-07-28 13:00:00,76.49,76.49,76.37,76.4,1544.0,76.49,76.49,76.37,76.4,1544.0
2017-07-28 13:10:00,76.38,76.41,76.37,76.38,3759.0,76.38,76.41,76.37,76.38,3759.0
2017-07-28 13:20:00,76.37,76.4,76.36,76.4,1209.0,76.37,76.4,76.36,76.4,1209.0
2017-07-28 13:30:00,76.42,76.42,76.38,76.4,2948.0,76.42,76.42,76.38,76.4,2948.0
2017-07-28 13:40:00,76.38,76.46,76.38,76.46,4798.0,76.38,76.46,76.38,76.46,4798.0
2017-07-28 13:50:00,76.46,76.46,76.41,76.41,2400.0,76.46,76.46,76.41,76.41,2400.0
2017-07-28 14:00:00,76.43,76.46,76.42,76.44,3552.0,76.43,76.46,76.42,76.44,3552.0
2017-07-28 14:10:00,76.42,76.46,76.41,76.45,3173.0,76.42,76.46,76.41,76.45,3173.0
2017-07-28 14:20:00,76.45,76.56,76.45,76.54,5692.0,76.45,76.56,76.45,76.54,5692.0
2017-07-28 14:30:00,76.52,76.58,76.52,76.58,1774.0,76.52,76.58,76.52,76.58,1774.0
2017-07-28 14:40:00,76.59,76.59,76.53,76.54,5735.0,76.59,76.59,76.53,76.54,5735.0
2017-07-28 14:50:00,76.54,76.56,76.53,76.53,1900.0,76.54,76.56,76.53,76.53,1900.0
2017-07-28 15:00:00,76.53,76.53,76.43,76.44,4680.0,76.53,76.53,76.43,76.44,4680.0
2017-07-28 15:10:00,76.44,76.44,76.33,76.39,7284.0,76.44,76.44,76.33,76.39,7284.0
2017-07-28 15:20:00,76.4,76.46,76.39,76.44,6783.0,76.4,76.46,76.39,76.44,6783.0
2017-07-28 15:30:00,76.44,76.46,76.3,76.3,11239.0,76.44,76.46,76.3,76.3,11239.0
2017-07-28 15:40:00,76.29,76.39,76.29,76.35,17758.0,76.29,76.39,76.29,76.35,17758.0
2017-07-28 15:50:00,76.35,76.46,76.34,76.43,30064.0,76.35,76.46,76.34,76.43,30064.0
2017-07-31 09:30:00,76.6,76.84,76.36,76.36,9089.0,76.6,76.84,76.36,76.36,9089.0
2017-07-31 09:40:00,76.32,76.45,76.25,76.28,4700.0,76.32,76.45,76.25,76.28,4700.0
2017-07-31 09:50:00,76.33,76.54,76.19,76.19,5700.0,76.33,76.54,76.19,76.19,5700.0
2017-07-31 10:00:00,76.24,76.24,76.08,76.21,2600.0,76.24,76.24,76.08,76.21,2600.0
2017-07-31 10:10:00,76.18,76.49,76.15,76.44,7250.0,76.18,76.49,76.15,76.44,7250.0
2017-07-31 10:20:00,76.47,76.47,76.35,76.37,5865.0,76.47,76.47,76.35,76.37,5865.0
2017-07-31 10:30:00,76.38,76.39,76.27,76.3,5292.0,76.38,76.39,76.27,76.3,5292.0
2017-07-31 10:40:00,76.3,76.41,76.29,76.33,5200.0,76.3,76.41,76.29,76.33,5200.0
2017-07-31 10:50:00,76.33,76.36,76.27,76.33,4010.0,76.33,76.36,76.27,76.33,4010.0
2017-07-31 11:00:00,76.38,76.48,76.38,76.48,2831.0,76.38,76.48,76.38,76.48,2831.0
2017-07-31 11:10:00,76.49,76.52,76.4,76.43,5200.0,76.49,76.52,76.4,76.43,5200.0
2017-07-31 11:20:00,76.44,76.5,76.39,76.5,5188.0,76.44,76.5,76.39,76.5,5188.0
2017-07-31 11:30:00,76.51,76.61,76.49,76.51,5288.0,76.51,76.61,76.49,76.51,5288.0
2017-07-31 11:40:00,76.53,76.62,76.53,76.62,3116.0,76.53,76.62,76.53,76.62,3116.0
2017-07-31 11:50:00,76.61,76.63,76.58,76.62,4202.0,76.61,76.63,76.58,76.62,4202.0
2017-07-31 12:00:00,76.6,76.63,76.51,76.56,5143.0,76.6,76.63,76.51,76.56,5143.0
2017-07-31 12:10:00,76.57,76.68,76.52,76.68,5686.0,76.57,76.68,76.52,76.68,5686.0
2017-07-31 12:20:00,76.68,76.69,76.65,76.65,5400.0,76.68,76.69,76.65,76.65,5400.0
2017-07-31 12:30:00,76.64,76.64,76.56,76.57,3800.0,76.64,76.64,76.56,76.57,3800.0
2017-07-31 12:40:00,76.58,76.7,76.58,76.68,10700.0,76.58,76.7,76.58,76.68,10700.0
2017-07-31 12:50:00,76.65,76.71,76.64,76.66,2500.0,76.65,76.71,76.64,76.66,2500.0
2017-07-31 13:00:00,76.64,76.77,76.6,76.77,7678.0,76.64,76.77,76.6,76.77,7678.0
2017-07-31 13:10:00,76.77,76.77,76.71,76.77,5224.0,76.77,76.77,76.71,76.77,5224.0
2017-07-31 13:20:00,76.78,76.85,76.78,76.84,11420.0,76.78,76.85,76.78,76.84,11420.0
2017-07-31 13:30:00,76.85,76.85,76.76,76.78,5800.0,76.85,76.85,76.76,76.78,5800.0
2017-07-31 13:40:00,76.77,76.85,76.65,76.66,15272.0,76.77,76.85,76.65,76.66,15272.0
2017-07-31 13:50:00,76.66,76.73,76.65,76.7,5451.0,76.66,76.73,76.65,76.7,5451.0
2017-07-31 14:00:00,76.7,76.7,76.53,76.56,5100.0,76.7,76.7,76.53,76.56,5100.0
2017-07-31 14:10:00,76.53,76.67,76.51,76.67,7295.0,76.53,76.67,76.51,76.67,7295.0
2017-07-31 14:20:00,76.7,76.74,76.62,76.66,7474.0,76.7,76.74,76.62,76.66,7474.0
2017-07-31 14:30:00,76.66,76.69,76.61,76.66,6000.0,76.66,76.69,76.61,76.66,6000.0
2017-07-31 14:40:00,76.66,76.69,76.61,76.67,8745.0,76.66,76.69,76.61,76.67,8745.0
2017-07-31 14:50:00,76.67,76.67,76.64,76.65,6224.0,76.67,76.67,76.64,76.65,6224.0
2017-07-31 15:00:00,76.65,76.69,76.62,76.63,8231.0,76.65,76.69,76.62,76.63,8231.0
2017-07-31 15:10:00,76.63,76.68,76.58,76.65,9795.0,76.63,76.68,76.58,76.65,9795.0
2017-07-31 15:20:00,76.67,76.73,76.65,76.73,14106.0,76.67,76.73,76.65,76.73,14106.0
2017-07-31 15:30:00,76.73,76.73,76.63,76.68,16604.0,76.73,76.73,76.63,76.68,16604.0
2017-07-31 15:40:00,76.68,76.71,76.67,76.67,20458.0,76.68,76.71,76.67,76.67,20458.0
2017-07-31 15:50:00,76.67,76.67,76.53,76.58,53225.0,76.67,76.67,76.53,76.58,53225.0
2017-08-01 09:30:00,76.9,76.9,76.59,76.78,7171.0,76.9,76.9,76.59,76.78,7171.0
2017-08-01 09:40:00,76.75,76.8,76.64,76.64,9433.0,76.75,76.8,76.64,76.64,9433.0
2017-08-01 09:50:00,76.59,76.71,76.59,76.61,6700.0,76.59,76.71,76.59,76.61,6700.0
2017-08-01 10:00:00,76.59,76.67,76.54,76.64,5272.0,76.59,76.67,76.54,76.64,5272.0
2017-08-01 10:10:00,76.64,76.7,76.63,76.68,6378.0,76.64,76.7,76.63,76.68,6378.0
2017-08-01 10:20:00,76.68,76.68,76.52,76.6,5494.0,76.68,76.68,76.52,76.6,5494.0
2017-08-01 10:30:00,76.61,76.64,76.51,76.59,7986.0,76.61,76.64,76.51,76.59,7986.0
2017-08-01 10:40:00,76.61,76.61,76.53,76.57,5124.0,76.61,76.61,76.53,76.57,5124.0
2017-08-01 10:50:00,76.59,76.66,76.58,76.6,11086.0,76.59,76.66,76.58,76.6,11086.0
2017-08-01 11:00:00,76.64,76.64,76.47,76.48,8284.0,76.64,76.64,76.47,76.48,8284.0
2017-08-01 11:10:00,76.46,76.47,76.42,76.43,8071.0,76.46,76.47,76.42,76.43,8071.0
2017-08-01 11:20:00,76.43,76.45,76.37,76.42,16116.0,76.43,76.45,76.37,76.42,16116.0
2017-08-01 11:30:00,76.44,76.52,76.4,76.52,7304.0,76.44,76.52,76.4,76.52,7304.0
2017-08-01 11:40:00,76.51,76.56,76.51,76.56,4532.0,76.51,76.56,76.51,76.56,4532.0
2017-08-01 11:50:00,76.54,76.56,76.42,76.42,6303.0,76.54,76.56,76.42,76.42,6303.0
2017-08-01 12:00:00,76.42,76.49,76.41,76.49,7488.0,76.42,76.49,76.41,76.49,7488.0
2017-08-01 12:10:00,76.5,76.6,76.49,76.57,7823.0,76.5,76.6,76.49,76.57,7823.0
2017-08-01 12:20:00,76.56,76.56,76.43,76.46,5300.0,76.56,76.56,76.43,76.46,5300.0
2017-08-01 12:30:00,76.47,76.5,76.44,76.45,5998.0,76.47,76.5,76.44,76.45,5998.0
2017-08-01 12:40:00,76.46,76.63,76.45,76.56,6500.0,76.46,76.63,76.45,76.56,6500.0
2017-08-01 12:50:00,76.58,76.6,76.55,76.58,2225.0,76.58,76.6,76.55,76.58,2225.0
2017-08-01 13:00:00,76.56,76.62,76.56,76.57,5738.0,76.56,76.62,76.56,76.57,5738.0
2017-08-01 13:10:00,76.58,76.59,76.5,76.52,5019.0,76.58,76.59,76.5,76.52,5019.0
2017-08-01 13:20:00,76.52,76.58,76.51,76.54,2900.0,76.52,76.58,76.51,76.54,2900.0
2017-08-01 13:30:00,76.55,76.59,76.55,76.59,3915.0,76.55,76.59,76.55,76.59,3915.0
2017-08-01 13:40:00,76.59,76.66,76.58,76.65,4960.0,76.59,76.66,76.58,76.65,4960.0
2017-08-01 13:50:00,76.64,76.66,76.57,76.57,6485.0,76.64,76.66,76.57,76.57,6485.0
2017-08-01 14:00:00,76.57,76.62,76.54,76.57,7685.0,76.57,76.62,76.54,76.57,7685.0
2017-08-01 14:10:00,76.56,76.58,76.52,76.52,8438.0,76.56,76.58,76.52,76.52,8438.0
2017-08-01 14:20:00,76.54,76.55,76.5,76.54,4600.0,76.54,76.55,76.5,76.54,4600.0
2017-08-01 14:30:00,76.53,76.6,76.53,76.56,9554.0,76.53,76.6,76.53,76.56,9554.0
2017-08-01 14:40:00,76.56,76.58,76.51,76.51,6315.0,76.56,76.58,76.51,76.51,6315.0
2017-08-01 14:50:00,76.52,76.53,76.45,76.51,6500.0,76.52,76.53,76.45,76.51,6500.0
2017-08-01 15:00:00,76.53,76.58,76.51,76.56,8525.0,76.53,76.58,76.51,76.56,8525.0
2017-08-01 15:10:00,76.56,76.57,76.5,76.55,10561.0,76.56,76.57,76.5,76.55,10561.0
2017-08-01 15:20:00,76.55,76.59,76.54,76.57,7402.0,76.55,76.59,76.54,76.57,7402.0
2017-08-01 15:30:00,76.57,76.6,76.54,76.58,11434.0,76.57,76.6,76.54,76.58,11434.0
2017-08-01 15:40:00,76.57,76.64,76.57,76.58,15122.0,76.57,76.64,76.57,76.58,15122.0
2017-08-01 15:50:00,76.59,76.83,76.57,76.76,101962.0,76.59,76.83,76.57,76.76,101962.0
2017-08-02 09:30:00,76.81,76.96,76.46,76.6,20411.0,76.81,76.96,76.46,76.6,20411.0
2017-08-02 09:40:00,76.51,76.53,76.17,76.52,27703.0,76.51,76.53,76.17,76.52,27703.0
2017-08-02 09:50:00,76.54,76.54,76.44,76.45,2200.0,76.54,76.54,76.44,76.45,2200.0
2017-08-02 10:00:00,76.44,76.76,76.43,76.75,12592.0,76.44,76.76,76.43,76.75,12592.0
2017-08-02 10:10:00,76.75,76.84,76.67,76.69,8262.0,76.75,76.84,76.67,76.69,8262.0
2017-08-02 10:20:00,76.68,76.68,76.55,76.63,12854.0,76.68,76.68,76.55,76.63,12854.0
2017-08-02 10:30:00,76.57,76.78,76.57,76.78,15737.0,76.57,76.78,76.57,76.78,15737.0
2017-08-02 10:40:00,76.76,76.76,76.45,76.45,21341.0,76.76,76.76,76.45,76.45,21341.0
2017-08-02 10:50:00,76.45,76.56,76.26,76.32,7490.0,76.45,76.56,76.26,76.32,7490.0
2017-08-02 11:00:00,76.33,76.34,75.91,75.94,9895.0,76.33,76.34,75.91,75.94,9895.0
2017-08-02 11:10:00,75.87,76.16,75.85,76.16,7549.0,75.87,76.16,75.85,76.16,7549.0
2017-08-02 11:20:00,76.18,76.26,76.15,76.19,6823.0,76.18,76.26,76.15,76.19,6823.0
2017-08-02 11:30:00,76.2,76.22,76.11,76.17,3100.0,76.2,76.22,76.11,76.17,3100.0
2017-08-02 11:40:00,76.17,76.27,76.16,76.23,7300.0,76.17,76.27,76.16,76.23,7300.0
2017-08-02 11:50:00,76.23,76.23,76.11,76.19,15216.0,76.23,76.23,76.11,76.19,15216.0
2017-08-02 12:00:00,76.15,76.15,75.88,75.99,18085.0,76.15,76.15,75.88,75.99,18085.0
2017-08-02 12:10:00,75.97,76.01,75.92,76.0,11129.0,75.97,76.01,75.92,76.0,11129.0
2017-08-02 12:20:00,76.0,76.05,75.95,75.95,10900.0,76.0,76.05,75.95,75.95,10900.0
2017-08-02 12:30:00,75.94,75.97,75.78,75.84,11125.0,75.94,75.97,75.78,75.84,11125.0
2017-08-02 12:40:00,75.84,75.91,75.78,75.81,11362.0,75.84,75.91,75.78,75.81,11362.0
2017-08-02 12:50:00,75.81,75.81,75.67,75.72,7181.0,75.81,75.81,75.67,75.72,7181.0
2017-08-02 13:00:00,75.68,75.7,75.63,75.67,5300.0,75.68,75.7,75.63,75.67,5300.0
2017-08-02 13:10:00,75.67,75.69,75.64,75.65,2800.0,75.67,75.69,75.64,75.65,2800.0
2017-08-02 13:20:00,75.65,75.71,75.65,75.69,5814.0,75.65,75.71,75.65,75.69,5814.0
2017-08-02 13:30:00,75.68,75.79,75.68,75.79,10599.0,75.68,75.79,75.68,75.79,10599.0
2017-08-02 13:40:00,75.79,75.97,75.79,75.94,4356.0,75.79,75.97,75.79,75.94,4356.0
2017-08-02 13:50:00,75.93,76.01,75.93,75.94,6982.0,75.93,76.01,75.93,75.94,6982.0
2017-08-02 14:00:00,75.94,75.95,75.77,75.8,10745.0,75.94,75.95,75.77,75.8,10745.0
2017-08-02 14:10:00,75.79,75.94,75.77,75.9,4400.0,75.79,75.94,75.77,75.9,4400.0
2017-08-02 14:20:00,75.91,75.95,75.85,75.88,7696.0,75.91,75.95,75.85,75.88,7696.0
2017-08-02 14:30:00,75.92,75.98,75.89,75.98,7815.0,75.92,75.98,75.89,75.98,7815.0
2017-08-02 14:40:00,75.98,75.99,75.94,75.95,6881.0,75.98,75.99,75.94,75.95,6881.0
2017-08-02 14:50:00,75.98,75.98,75.91,75.93,4100.0,75.98,75.98,75.91,75.93,4100.0
2017-08-02 15:00:00,75.94,76.01,75.94,75.98,4765.0,75.94,76.01,75.94,75.98,4765.0
2017-08-02 15:10:00,76.0,76.03,75.96,76.02,9494.0,76.0,76.03,75.96,76.02,9494.0
2017-08-02 15:20:00,76.02,76.04,75.99,76.02,10359.0,76.02,76.04,75.99,76.02,10359.0
2017-08-02 15:30:00,76.03,76.04,75.93,75.96,14114.0,76.03,76.04,75.93,75.96,14114.0
2017-08-02 15:40:00,75.96,76.05,75.95,76.05,16561.0,75.96,76.05,75.95,76.05,16561.0
2017-08-02 15:50:00,76.12,76.17,76.0,76.03,63667.0,76.12,76.17,76.0,76.03,63667.0
2017-08-03 09:30:00,76.11,76.22,76.0,76.08,6094.0,76.11,76.22,76.0,76.08,6094.0
2017-08-03 09:40:00,76.1,76.28,75.92,76.23,5612.0,76.1,76.28,75.92,76.23,5612.0
2017-08-03 09:50:00,76.25,76.26,75.99,76.12,11195.0,76.25,76.26,75.99,76.12,11195.0
2017-08-03 10:00:00,76.12,76.21,75.95,76.0,8596.0,76.12,76.21,75.95,76.0,8596.0
2017-08-03 10:10:00,75.95,76.0,75.73,75.75,11750.0,75.95,76.0,75.73,75.75,11750.0
2017-08-03 10:20:00,75.76,75.78,75.66,75.75,13664.0,75.76,75.78,75.66,75.75,13664.0
2017-08-03 10:30:00,75.77,75.79,75.71,75.74,3611.0,75.77,75.79,75.71,75.74,3611.0
2017-08-03 10:40:00,75.72,75.79,75.59,75.64,13838.0,75.72,75.79,75.59,75.64,13838.0
2017-08-03 10:50:00,75.64,75.73,75.57,75.68,11417.0,75.64,75.73,75.57,75.68,11417.0
2017-08-03 11:00:00,75.67,75.77,75.59,75.76,11582.0,75.67,75.77,75.59,75.76,11582.0
2017-08-03 11:10:00,75.74,75.74,75.55,75.59,7490.0,75.74,75.74,75.55,75.59,7490.0
2017-08-03 11:20:00,75.59,75.7,75.56,75.67,10425.0,75.59,75.7,75.56,75.67,10425.0
2017-08-03 11:30:00,75.64,75.67,75.58,75.59,8961.0,75.64,75.67,75.58,75.59,8961.0
2017-08-03 11:40:00,75.57,75.58,75.53,75.56,6262.0,75.57,75.58,75.53,75.56,6262.0
2017-08-03 11:50:00,75.56,75.61,75.55,75.55,9870.0,75.56,75.61,75.55,75.55,9870.0
2017-08-03 12:00:00,75.58,75.64,75.57,75.6,9029.0,75.58,75.64,75.57,75.6,9029.0
2017-08-03 12:10:00,75.62,75.98,75.6,75.96,91044.0,75.62,75.98,75.6,75.96,91044.0
2017-08-03 12:20:00,75.97,75.98,75.82,75.82,50971.0,75.97,75.98,75.82,75.82,50971.0
2017-08-03 12:30:00,75.83,75.87,75.73,75.75,10936.0,75.83,75.87,75.73,75.75,10936.0
2017-08-03 12:40:00,75.76,75.82,75.76,75.77,7604.0,75.76,75.82,75.76,75.77,7604.0
2017-08-03 12:50:00,75.77,75.85,75.75,75.78,10869.0,75.77,75.85,75.75,75.78,10869.0
2017-08-03 13:00:00,75.77,75.77,75.73,75.74,3800.0,75.77,75.77,75.73,75.74,3800.0
2017-08-03 13:10:00,75.73,75.75,75.7,75.73,2100.0,75.73,75.75,75.7,75.73,2100.0
2017-08-03 13:20:00,75.74,75.74,75.66,75.67,4600.0,75.74,75.74,75.66,75.67,4600.0
2017-08-03 13:30:00,75.68,75.68,75.61,75.67,7498.0,75.68,75.68,75.61,75.67,7498.0
2017-08-03 13:40:00,75.67,75.74,75.67,75.74,5557.0,75.67,75.74,75.67,75.74,5557.0
2017-08-03 13:50:00,75.75,75.81,75.75,75.75,5497.0,75.75,75.81,75.75,75.75,5497.0
2017-08-03 14:00:00,75.74,75.81,75.74,75.75,6444.0,75.74,75.81,75.74,75.75,6444.0
2017-08-03 14:10:00,75.76,75.79,75.73,75.79,4958.0,75.76,75.79,75.73,75.79,4958.0
2017-08-03 14:20:00,75.8,75.86,75.79,75.86,5200.0,75.8,75.86,75.79,75.86,5200.0
2017-08-03 14:30:00,75.87,75.87,75.8,75.85,7360.0,75.87,75.87,75.8,75.85,7360.0
2017-08-03 14:40:00,75.86,75.86,75.8,75.83,5231.0,75.86,75.86,75.8,75.83,5231.0
2017-08-03 14:50:00,75.82,75.89,75.82,75.87,7268.0,75.82,75.89,75.82,75.87,7268.0
2017-08-03 15:00:00,75.89,75.97,75.89,75.95,6928.0,75.89,75.97,75.89,75.95,6928.0
2017-08-03 15:10:00,75.96,76.05,75.95,76.03,8396.0,75.96,76.05,75.95,76.03,8396.0
2017-08-03 15:20:00,76.01,76.04,75.99,76.0,7245.0,76.01,76.04,75.99,76.0,7245.0
2017-08-03 15:30:00,76.0,76.0,75.85,75.97,20306.0,76.0,76.0,75.85,75.97,20306.0
2017-08-03 15:40:00,75.99,76.04,75.96,76.01,22920.0,75.99,76.04,75.96,76.01,22920.0
2017-08-03 15:50:00,76.03,76.17,76.0,76.08,62907.0,76.03,76.17,76.0,76.08,62907.0
2017-08-04 09:30:00,76.06,76.33,75.82,76.23,5908.0,76.06,76.33,75.82,76.23,5908.0
2017-08-04 09:40:00,76.25,76.41,76.22,76.32,6350.0,76.25,76.41,76.22,76.32,6350.0
2017-08-04 09:50:00,76.24,76.31,76.06,76.09,4600.0,76.24,76.31,76.06,76.09,4600.0
2017-08-04 10:00:00,76.11,76.19,76.01,76.01,3500.0,76.11,76.19,76.01,76.01,3500.0
2017-08-04 10:10:00,76.04,76.3,76.04,76.3,4367.0,76.04,76.3,76.04,76.3,4367.0
2017-08-04 10:20:00,76.32,76.38,76.23,76.38,4900.0,76.32,76.38,76.23,76.38,4900.0
2017-08-04 10:30:00,76.37,76.5,76.3,76.5,3383.0,76.37,76.5,76.3,76.5,3383.0
2017-08-04 10:40:00,76.45,76.54,76.4,76.53,4171.0,76.45,76.54,76.4,76.53,4171.0
2017-08-04 10:50:00,76.53,76.53,76.36,76.4,2500.0,76.53,76.53,76.36,76.4,2500.0
2017-08-04 11:00:00,76.34,76.41,76.29,76.33,5946.0,76.34,76.41,76.29,76.33,5946.0
2017-08-04 11:10:00,76.32,76.48,76.32,76.48,3237.0,76.32,76.48,76.32,76.48,3237.0
2017-08-04 11:20:00,76.44,76.48,76.33,76.33,2700.0,76.44,76.48,76.33,76.33,2700.0
2017-08-04 11:30:00,76.38,76.43,76.34,76.43,2000.0,76.38,76.43,76.34,76.43,2000.0
2017-08-04 11:40:00,76.48,76.51,76.43,76.45,1800.0,76.48,76.51,76.43,76.45,1800.0
2017-08-04 11:50:00,76.46,76.49,76.36,76.39,2300.0,76.46,76.49,76.36,76.39,2300.0
2017-08-04 12:00:00,76.39,76.39,76.3,76.35,1962.0,76.39,76.39,76.3,76.35,1962.0
2017-08-04 12:10:00,76.37,76.37,76.28,76.32,2335.0,76.37,76.37,76.28,76.32,2335.0
2017-08-04 12:20:00,76.33,76.38,76.33,76.37,900.0,76.33,76.38,76.33,76.37,900.0
2017-08-04 12:30:00,76.36,76.36,76.25,76.28,3609.0,76.36,76.36,76.25,76.28,3609.0
2017-08-04 12:40:00,76.24,76.3,76.24,76.3,1100.0,76.24,76.3,76.24,76.3,1100.0
2017-08-04 12:50:00,76.32,76.36,76.32,76.35,964.0,76.32,76.36,76.32,76.35,964.0
2017-08-04 13:00:00,76.36,76.37,76.31,76.35,2655.0,76.36,76.37,76.31,76.35,2655.0
2017-08-04 13:10:00,76.35,76.35,76.29,76.33,1200.0,76.35,76.35,76.29,76.33,1200.0
2017-08-04 13:20:00,76.35,76.36,76.32,76.35,1088.0,76.35,76.36,76.32,76.35,1088.0
2017-08-04 13:30:00,76.35,76.38,76.34,76.35,2156.0,76.35,76.38,76.34,76.35,2156.0
2017-08-04 13:40:00,76.35,76.39,76.34,76.39,3885.0,76.35,76.39,76.34,76.39,3885.0
2017-08-04 13:50:00,76.42,76.46,76.4,76.42,3100.0,76.42,76.46,76.4,76.42,3100.0
2017-08-04 14:00:00,76.42,76.47,76.42,76.47,2455.0,76.42,76.47,76.42,76.47,2455.0
2017-08-04 14:10:00,76.47,76.47,76.4,76.44,5886.0,76.47,76.47,76.4,76.44,5886.0
2017-08-04 14:20:00,76.44,76.49,76.4,76.42,7800.0,76.44,76.49,76.4,76.42,7800.0
2017-08-04 14:30:00,76.4,76.46,76.4,76.44,5036.0,76.4,76.46,76.4,76.44,5036.0
2017-08-04 14:40:00,76.44,76.46,76.39,76.44,4900.0,76.44,76.46,76.39,76.44,4900.0
2017-08-04 14:50:00,76.43,76.45,76.4,76.4,4725.0,76.43,76.45,76.4,76.4,4725.0
2017-08-04 15:00:00,76.4,76.45,76.38,76.45,6213.0,76.4,76.45,76.38,76.45,6213.0
2017-08-04 15:10:00,76.46,76.47,76.43,76.45,8384.0,76.46,76.47,76.43,76.45,8384.0
2017-08-04 15:20:00,76.44,76.56,76.44,76.55,12699.0,76.44,76.56,76.44,76.55,12699.0
2017-08-04 15:30:00,76.54,76.58,76.52,76.53,19863.0,76.54,76.58,76.52,76.53,19863.0
2017-08-04 15:40:00,76.53,76.6,76.53,76.55,25212.0,76.53,76.6,76.53,76.55,25212.0
2017-08-04 15:50:00,76.55,76.64,76.51,76.61,62078.0,76.55,76.64,76.51,76.61,62078.0
2017-08-07 09:30:00,76.69,76.9,76.51,76.85,11981.0,76.69,76.9,76.51,76.85,11981.0
2017-08-07 09:40:00,76.77,76.77,76.5,76.59,22426.0,76.77,76.77,76.5,76.59,22426.0
2017-08-07 09:50:00,76.53,76.59,76.49,76.58,8416.0,76.53,76.59,76.49,76.58,8416.0
2017-08-07 10:00:00,76.58,76.58,76.48,76.55,4700.0,76.58,76.58,76.48,76.55,4700.0
2017-08-07 10:10:00,76.53,76.61,76.49,76.49,9787.0,76.53,76.61,76.49,76.49,9787.0
2017-08-07 10:20:00,76.51,76.65,76.5,76.61,3200.0,76.51,76.65,76.5,76.61,3200.0
2017-08-07 10:30:00,76.63,76.73,76.58,76.73,6779.0,76.63,76.73,76.58,76.73,6779.0
2017-08-07 10:40:00,76.74,76.75,76.67,76.75,6400.0,76.74,76.75,76.67,76.75,6400.0
2017-08-07 10:50:00,76.72,76.72,76.66,76.69,4400.0,76.72,76.72,76.66,76.69,4400.0
2017-08-07 11:00:00,76.68,76.79,76.65,76.76,4500.0,76.68,76.79,76.65,76.76,4500.0
2017-08-07 11:10:00,76.77,76.9,76.77,76.86,7798.0,76.77,76.9,76.77,76.86,7798.0
2017-08-07 11:20:00,76.86,77.05,76.84,76.97,11135.0,76.86,77.05,76.84,76.97,11135.0
2017-08-07 11:30:00,76.97,77.02,76.95,77.02,6057.0,76.97,77.02,76.95,77.02,6057.0
2017-08-07 11:40:00,77.02,77.06,76.95,76.97,6665.0,77.02,77.06,76.95,76.97,6665.0
2017-08-07 11:50:00,76.96,76.96,76.87,76.93,2500.0,76.96,76.96,76.87,76.93,2500.0
2017-08-07 12:00:00,76.91,76.94,76.89,76.91,3200.0,76.91,76.94,76.89,76.91,3200.0
2017-08-07 12:10:00,76.89,76.89,76.84,76.86,2549.0,76.89,76.89,76.84,76.86,2549.0
2017-08-07 12:20:00,76.85,76.86,76.82,76.82,2000.0,76.85,76.86,76.82,76.82,2000.0
2017-08-07 12:30:00,76.81,76.9,76.79,76.9,5730.0,76.81,76.9,76.79,76.9,5730.0
2017-08-07 12:40:00,76.91,76.91,76.87,76.89,4200.0,76.91,76.91,76.87,76.89,4200.0
2017-08-07 12:50:00,76.89,76.94,76.88,76.94,3732.0,76.89,76.94,76.88,76.94,3732.0
2017-08-07 13:00:00,76.93,77.01,76.92,77.01,7800.0,76.93,77.01,76.92,77.01,7800.0
2017-08-07 13:10:00,76.99,77.0,76.92,76.94,4615.0,76.99,77.0,76.92,76.94,4615.0
2017-08-07 13:20:00,76.95,77.01,76.95,77.01,2900.0,76.95,77.01,76.95,77.01,2900.0
2017-08-07 13:30:00,77.01,77.05,76.95,76.95,7900.0,77.01,77.05,76.95,76.95,7900.0
2017-08-07 13:40:00,76.93,76.98,76.93,76.98,4779.0,76.93,76.98,76.93,76.98,4779.0
2017-08-07 13:50:00,76.96,76.98,76.94,76.98,4031.0,76.96,76.98,76.94,76.98,4031.0
2017-08-07 14:00:00,76.98,77.07,76.98,77.05,5519.0,76.98,77.07,76.98,77.05,5519.0
2017-08-07 14:10:00,77.03,77.05,76.94,76.98,4600.0,77.03,77.05,76.94,76.98,4600.0
2017-08-07 14:20:00,76.95,76.96,76.91,76.92,2953.0,76.95,76.96,76.91,76.92,2953.0
2017-08-07 14:30:00,76.93,76.96,76.93,76.94,6775.0,76.93,76.96,76.93,76.94,6775.0
2017-08-07 14:40:00,76.94,76.95,76.89,76.91,4685.0,76.94,76.95,76.89,76.91,4685.0
2017-08-07 14:50:00,76.89,76.93,76.85,76.86,6357.0,76.89,76.93,76.85,76.86,6357.0
2017-08-07 15:00:00,76.86,76.95,76.85,76.94,8844.0,76.86,76.95,76.85,76.94,8844.0
2017-08-07 15:10:00,76.94,77.04,76.93,77.02,13440.0,76.94,77.04,76.93,77.02,13440.0
2017-08-07 15:20:00,77.01,77.09,76.98,77.09,10952.0,77.01,77.09,76.98,77.09,10952.0
2017-08-07 15:30:00,77.09,77.13,77.04,77.11,21160.0,77.09,77.13,77.04,77.11,21160.0
2017-08-07 15:40:00,77.12,77.18,77.12,77.17,25582.0,77.12,77.18,77.12,77.17,25582.0
2017-08-07 15:50:00,77.18,77.22,77.13,77.14,56825.0,77.18,77.22,77.13,77.14,56825.0
2017-08-08 09:30:00,77.13,77.13,76.8,76.94,10240.0,77.13,77.13,76.8,76.94,10240.0
2017-08-08 09:40:00,76.93,77.08,76.87,77.02,15500.0,76.93,77.08,76.87,77.02,15500.0
2017-08-08 09:50:00,76.99,77.08,76.94,77.02,8109.0,76.99,77.08,76.94,77.02,8109.0
2017-08-08 10:00:00,76.98,77.07,76.98,77.07,10106.0,76.98,77.07,76.98,77.07,10106.0
2017-08-08 10:10:00,77.04,77.05,76.9,76.94,14410.0,77.04,77.05,76.9,76.94,14410.0
2017-08-08 10:20:00,76.92,77.04,76.89,76.98,8156.0,76.92,77.04,76.89,76.98,8156.0
2017-08-08 10:30:00,76.97,77.08,76.91,77.05,11409.0,76.97,77.08,76.91,77.05,11409.0
2017-08-08 10:40:00,77.06,77.13,77.01,77.06,16895.0,77.06,77.13,77.01,77.06,16895.0
2017-08-08 10:50:00,77.04,77.34,77.04,77.27,26325.0,77.04,77.34,77.04,77.27,26325.0
2017-08-08 11:00:00,77.27,77.31,77.2,77.24,7790.0,77.27,77.31,77.2,77.24,7790.0
2017-08-08 11:10:00,77.23,77.34,77.19,77.34,10372.0,77.23,77.34,77.19,77.34,10372.0
2017-08-08 11:20:00,77.32,77.32,77.26,77.27,5107.0,77.32,77.32,77.26,77.27,5107.0
2017-08-08 11:30:00,77.25,77.35,77.25,77.29,7007.0,77.25,77.35,77.25,77.29,7007.0
2017-08-08 11:40:00,77.3,77.36,77.28,77.36,56822.0,77.3,77.36,77.28,77.36,56822.0
2017-08-08 11:50:00,77.37,77.55,77.37,77.38,16253.0,77.37,77.55,77.37,77.38,16253.0
2017-08-08 12:00:00,77.4,77.4,77.31,77.36,7533.0,77.4,77.4,77.31,77.36,7533.0
2017-08-08 12:10:00,77.37,77.38,77.33,77.35,4473.0,77.37,77.38,77.33,77.35,4473.0
2017-08-08 12:20:00,77.34,77.42,77.33,77.4,7225.0,77.34,77.42,77.33,77.4,7225.0
2017-08-08 12:30:00,77.4,77.49,77.39,77.46,9366.0,77.4,77.49,77.39,77.46,9366.0
2017-08-08 12:40:00,77.46,77.47,77.41,77.42,5000.0,77.46,77.47,77.41,77.42,5000.0
2017-08-08 12:50:00,77.42,77.45,77.34,77.36,14039.0,77.42,77.45,77.34,77.36,14039.0
2017-08-08 13:00:00,77.36,77.37,77.29,77.34,9013.0,77.36,77.37,77.29,77.34,9013.0
2017-08-08 13:10:00,77.34,77.34,77.2,77.22,16929.0,77.34,77.34,77.2,77.22,16929.0
2017-08-08 13:20:00,77.23,77.25,77.19,77.19,3311.0,77.23,77.25,77.19,77.19,3311.0
2017-08-08 13:30:00,77.2,77.22,77.13,77.22,5146.0,77.2,77.22,77.13,77.22,5146.0
2017-08-08 13:40:00,77.24,77.29,77.22,77.26,4272.0,77.24,77.29,77.22,77.26,4272.0
2017-08-08 13:50:00,77.27,77.3,77.23,77.3,6678.0,77.27,77.3,77.23,77.3,6678.0
2017-08-08 14:00:00,77.29,77.29,77.16,77.18,12017.0,77.29,77.29,77.16,77.18,12017.0
2017-08-08 14:10:00,77.19,77.23,77.19,77.2,6130.0,77.19,77.23,77.19,77.2,6130.0
2017-08-08 14:20:00,77.21,77.26,77.19,77.22,11208.0,77.21,77.26,77.19,77.22,11208.0
2017-08-08 14:30:00,77.22,77.23,77.13,77.13,8683.0,77.22,77.23,77.13,77.13,8683.0
2017-08-08 14:40:00,77.13,77.19,77.1,77.11,9618.0,77.13,77.19,77.1,77.11,9618.0
2017-08-08 14:50:00,77.11,77.22,77.1,77.2,12274.0,77.11,77.22,77.1,77.2,12274.0
2017-08-08 15:00:00,77.23,77.23,77.07,77.07,9897.0,77.23,77.23,77.07,77.07,9897.0
2017-08-08 15:10:00,77.07,77.1,77.03,77.04,9439.0,77.07,77.1,77.03,77.04,9439.0
2017-08-08 15:20:00,77.04,77.1,76.92,76.97,18629.0,77.04,77.1,76.92,76.97,18629.0
2017-08-08 15:30:00,76.96,76.97,76.76,76.83,32205.0,76.96,76.97,76.76,76.83,32205.0
2017-08-08 15:40:00,76.82,76.86,76.76,76.82,25814.0,76.82,76.86,76.76,76.82,25814.0
2017-08-08 15:50:00,76.83,76.86,76.75,76.82,63569.0,76.83,76.86,76.75,76.82,63569.0
2017-08-09 09:30:00,76.45,76.59,76.22,76.59,8978.0,76.45,76.59,76.22,76.59,8978.0
2017-08-09 09:40:00,76.61,76.68,76.46,76.47,3890.0,76.61,76.68,76.46,76.47,3890.0
2017-08-09 09:50:00,76.46,76.62,76.33,76.62,8657.0,76.46,76.62,76.33,76.62,8657.0
2017-08-09 10:00:00,76.62,76.62,76.33,76.37,9470.0,76.62,76.62,76.33,76.37,9470.0
2017-08-09 10:10:00,76.39,76.43,76.31,76.31,4044.0,76.39,76.43,76.31,76.31,4044.0
2017-08-09 10:20:00,76.28,76.51,76.28,76.51,9200.0,76.28,76.51,76.28,76.51,9200.0
2017-08-09 10:30:00,76.48,76.64,76.46,76.61,15523.0,76.48,76.64,76.46,76.61,15523.0
2017-08-09 10:40:00,76.64,76.69,76.56,76.6,5936.0,76.64,76.69,76.56,76.6,5936.0
2017-08-09 10:50:00,76.58,76.61,76.54,76.56,6700.0,76.58,76.61,76.54,76.56,6700.0
2017-08-09 11:00:00,76.53,76.6,76.48,76.52,3833.0,76.53,76.6,76.48,76.52,3833.0
2017-08-09 11:10:00,76.51,76.54,76.44,76.49,4400.0,76.51,76.54,76.44,76.49,4400.0
2017-08-09 11:20:00,76.52,76.58,76.51,76.55,4600.0,76.52,76.58,76.51,76.55,4600.0
2017-08-09 11:30:00,76.57,76.61,76.55,76.6,4000.0,76.57,76.61,76.55,76.6,4000.0
2017-08-09 11:40:00,76.61,76.64,76.55,76.63,4512.0,76.61,76.64,76.55,76.63,4512.0
2017-08-09 11:50:00,76.64,76.73,76.6,76.73,43087.0,76.64,76.73,76.6,76.73,43087.0
2017-08-09 12:00:00,76.78,76.8,76.71,76.77,6783.0,76.78,76.8,76.71,76.77,6783.0
2017-08-09 12:10:00,76.76,76.91,76.76,76.91,5201.0,76.76,76.91,76.76,76.91,5201.0
2017-08-09 12:20:00,76.91,76.99,76.91,76.96,6607.0,76.91,76.99,76.91,76.96,6607.0
2017-08-09 12:30:00,76.97,76.97,76.91,76.94,4100.0,76.97,76.97,76.91,76.94,4100.0
2017-08-09 12:40:00,76.92,76.96,76.89,76.96,4113.0,76.92,76.96,76.89,76.96,4113.0
2017-08-09 12:50:00,76.96,77.01,76.96,76.96,4769.0,76.96,77.01,76.96,76.96,4769.0
2017-08-09 13:00:00,76.95,77.0,76.93,76.98,4599.0,76.95,77.0,76.93,76.98,4599.0
2017-08-09 13:10:00,76.99,77.0,76.93,76.93,3129.0,76.99,77.0,76.93,76.93,3129.0
2017-08-09 13:20:00,76.96,76.99,76.92,76.95,4057.0,76.96,76.99,76.92,76.95,4057.0
2017-08-09 13:30:00,76.91,76.93,76.86,76.92,3700.0,76.91,76.93,76.86,76.92,3700.0
2017-08-09 13:40:00,76.94,77.05,76.94,77.05,2300.0,76.94,77.05,76.94,77.05,2300.0
2017-08-09 13:50:00,77.01,77.05,76.98,77.02,6403.0,77.01,77.05,76.98,77.02,6403.0
2017-08-09 14:00:00,77.02,77.03,76.93,76.94,5582.0,77.02,77.03,76.93,76.94,5582.0
2017-08-09 14:10:00,76.93,76.96,76.87,76.88,5642.0,76.93,76.96,76.87,76.88,5642.0
2017-08-09 14:20:00,76.88,76.93,76.86,76.92,9635.0,76.88,76.93,76.86,76.92,9635.0
2017-08-09 14:30:00,76.92,76.92,76.74,76.76,27074.0,76.92,76.92,76.74,76.76,27074.0
2017-08-09 14:40:00,76.76,76.87,76.76,76.81,8300.0,76.76,76.87,76.76,76.81,8300.0
2017-08-09 14:50:00,76.78,76.87,76.77,76.87,4402.0,76.78,76.87,76.77,76.87,4402.0
2017-08-09 15:00:00,76.86,76.87,76.69,76.74,17723.0,76.86,76.87,76.69,76.74,17723.0
2017-08-09 15:10:00,76.74,76.86,76.74,76.85,12024.0,76.74,76.86,76.74,76.85,12024.0
2017-08-09 15:20:00,76.83,76.89,76.8,76.81,17930.0,76.83,76.89,76.8,76.81,17930.0
2017-08-09 15:30:00,76.81,76.88,76.74,76.88,12946.0,76.81,76.88,76.74,76.88,12946.0
2017-08-09 15:40:00,76.89,76.96,76.86,76.94,26703.0,76.89,76.96,76.86,76.94,26703.0
2017-08-09 15:50:00,76.95,77.0,76.81,76.85,68208.0,76.95,77.0,76.81,76.85,68208.0
2017-08-10 09:30:00,76.56,76.7,76.56,76.64,14668.0,76.56,76.7,76.56,76.64,14668.0
2017-08-10 09:40:00,76.58,76.58,76.37,76.41,6466.0,76.58,76.58,76.37,76.41,6466.0
2017-08-10 09:50:00,76.45,76.54,76.39,76.44,5501.0,76.45,76.54,76.39,76.44,5501.0
2017-08-10 10:00:00,76.42,76.42,76.0,76.1,5969.0,76.42,76.42,76.0,76.1,5969.0
2017-08-10 10:10:00,76.09,76.16,76.05,76.12,3910.0,76.09,76.16,76.05,76.12,3910.0
2017-08-10 10:20:00,76.11,76.26,76.05,76.2,9267.0,76.11,76.26,76.05,76.2,9267.0
2017-08-10 10:30:00,76.25,76.34,76.19,76.28,3958.0,76.25,76.34,76.19,76.28,3958.0
2017-08-10 10:40:00,76.3,76.33,76.22,76.33,2248.0,76.3,76.33,76.22,76.33,2248.0
2017-08-10 10:50:00,76.32,76.41,76.32,76.38,11420.0,76.32,76.41,76.32,76.38,11420.0
2017-08-10 11:00:00,76.34,76.37,76.26,76.3,34050.0,76.34,76.37,76.26,76.3,34050.0
2017-08-10 11:10:00,76.32,76.52,76.3,76.41,31661.0,76.32,76.52,76.3,76.41,31661.0
2017-08-10 11:20:00,76.44,76.47,76.34,76.47,52580.0,76.44,76.47,76.34,76.47,52580.0
2017-08-10 11:30:00,76.52,76.56,76.47,76.49,2262.0,76.52,76.56,76.47,76.49,2262.0
2017-08-10 11:40:00,76.53,76.53,76.38,76.39,3210.0,76.53,76.53,76.38,76.39,3210.0
2017-08-10 11:50:00,76.38,76.39,76.3,76.31,4253.0,76.38,76.39,76.3,76.31,4253.0
2017-08-10 12:00:00,76.28,76.32,76.26,76.31,3283.0,76.28,76.32,76.26,76.31,3283.0
2017-08-10 12:10:00,76.36,76.39,76.3,76.3,2251.0,76.36,76.39,76.3,76.3,2251.0
2017-08-10 12:20:00,76.27,76.29,76.22,76.23,2300.0,76.27,76.29,76.22,76.23,2300.0
2017-08-10 12:30:00,76.22,76.24,76.04,76.1,3658.0,76.22,76.24,76.04,76.1,3658.0
2017-08-10 12:40:00,76.13,76.23,76.11,76.21,3600.0,76.13,76.23,76.11,76.21,3600.0
2017-08-10 12:50:00,76.2,76.31,76.14,76.31,5325.0,76.2,76.31,76.14,76.31,5325.0
2017-08-10 13:00:00,76.33,76.42,76.3,76.36,8100.0,76.33,76.42,76.3,76.36,8100.0
2017-08-10 13:10:00,76.37,76.39,76.25,76.26,5300.0,76.37,76.39,76.25,76.26,5300.0
2017-08-10 13:20:00,76.29,76.35,76.28,76.34,2221.0,76.29,76.35,76.28,76.34,2221.0
2017-08-10 13:30:00,76.36,76.39,76.32,76.38,3700.0,76.36,76.39,76.32,76.38,3700.0
2017-08-10 13:40:00,76.37,76.39,76.31,76.32,3804.0,76.37,76.39,76.31,76.32,3804.0
2017-08-10 13:50:00,76.34,76.39,76.28,76.37,3400.0,76.34,76.39,76.28,76.37,3400.0
2017-08-10 14:00:00,76.37,76.37,76.19,76.21,10335.0,76.37,76.37,76.19,76.21,10335.0
2017-08-10 14:10:00,76.23,76.4,76.23,76.4,4702.0,76.23,76.4,76.23,76.4,4702.0
2017-08-10 14:20:00,76.4,76.46,76.35,76.39,39779.0,76.4,76.46,76.35,76.39,39779.0
2017-08-10 14:30:00,76.39,76.51,76.39,76.45,90415.0,76.39,76.51,76.39,76.45,90415.0
2017-08-10 14:40:00,76.44,76.44,76.26,76.31,6795.0,76.44,76.44,76.26,76.31,6795.0
2017-08-10 14:50:00,76.3,76.33,76.24,76.24,6197.0,76.3,76.33,76.24,76.24,6197.0
2017-08-10 15:00:00,76.25,76.31,76.22,76.25,9836.0,76.25,76.31,76.22,76.25,9836.0
2017-08-10 15:10:00,76.23,76.23,76.02,76.06,7800.0,76.23,76.23,76.02,76.06,7800.0
2017-08-10 15:20:00,76.04,76.06,75.96,76.01,8092.0,76.04,76.06,75.96,76.01,8092.0
2017-08-10 15:30:00,76.03,76.04,75.81,75.82,18644.0,76.03,76.04,75.81,75.82,18644.0
2017-08-10 15:40:00,75.83,75.91,75.81,75.81,20095.0,75.83,75.91,75.81,75.81,20095.0
2017-08-10 15:50:00,75.76,75.84,75.59,75.64,125789.0,75.76,75.84,75.59,75.64,125789.0
2017-08-11 09:30:00,76.0,76.0,75.63,75.79,23332.0,76.0,76.0,75.63,75.79,23332.0
2017-08-11 09:40:00,75.75,75.85,75.65,75.72,16006.0,75.75,75.85,75.65,75.72,16006.0
2017-08-11 09:50:00,75.74,76.16,75.73,76.14,13292.0,75.74,76.16,75.73,76.14,13292.0
2017-08-11 10:00:00,76.16,76.25,76.11,76.18,10238.0,76.16,76.25,76.11,76.18,10238.0
2017-08-11 10:10:00,76.18,76.21,75.99,76.06,19437.0,76.18,76.21,75.99,76.06,19437.0
2017-08-11 10:20:00,76.03,76.18,76.02,76.18,9216.0,76.03,76.18,76.02,76.18,9216.0
2017-08-11 10:30:00,76.19,76.22,76.08,76.14,7443.0,76.19,76.22,76.08,76.14,7443.0
2017-08-11 10:40:00,76.15,76.35,76.11,76.29,6520.0,76.15,76.35,76.11,76.29,6520.0
2017-08-11 10:50:00,76.27,76.3,76.21,76.26,5650.0,76.27,76.3,76.21,76.26,5650.0
2017-08-11 11:00:00,76.24,76.24,76.1,76.18,7991.0,76.24,76.24,76.1,76.18,7991.0
2017-08-11 11:10:00,76.17,76.21,76.13,76.13,7410.0,76.17,76.21,76.13,76.13,7410.0
2017-08-11 11:20:00,76.11,76.11,75.91,75.94,9335.0,76.11,76.11,75.91,75.94,9335.0
2017-08-11 11:30:00,75.95,76.15,75.93,76.12,5563.0,75.95,76.15,75.93,76.12,5563.0
2017-08-11 11:40:00,76.13,76.17,76.03,76.11,8709.0,76.13,76.17,76.03,76.11,8709.0
2017-08-11 11:50:00,76.15,76.16,76.05,76.13,6429.0,76.15,76.16,76.05,76.13,6429.0
2017-08-11 12:00:00,76.14,76.27,76.1,76.25,10736.0,76.14,76.27,76.1,76.25,10736.0
2017-08-11 12:10:00,76.26,76.28,76.2,76.25,6940.0,76.26,76.28,76.2,76.25,6940.0
2017-08-11 12:20:00,76.24,76.29,76.21,76.21,5871.0,76.24,76.29,76.21,76.21,5871.0
2017-08-11 12:30:00,76.22,76.24,76.17,76.22,5454.0,76.22,76.24,76.17,76.22,5454.0
2017-08-11 12:40:00,76.24,76.28,76.17,76.22,19018.0,76.24,76.28,76.17,76.22,19018.0
2017-08-11 12:50:00,76.26,76.29,76.23,76.27,5699.0,76.26,76.29,76.23,76.27,5699.0
2017-08-11 13:00:00,76.26,76.39,76.26,76.37,5901.0,76.26,76.39,76.26,76.37,5901.0
2017-08-11 13:10:00,76.38,76.41,76.27,76.29,5527.0,76.38,76.41,76.27,76.29,5527.0
2017-08-11 13:20:00,76.31,76.31,76.21,76.26,5734.0,76.31,76.31,76.21,76.26,5734.0
2017-08-11 13:30:00,76.27,76.28,76.22,76.22,1600.0,76.27,76.28,76.22,76.22,1600.0
2017-08-11 13:40:00,76.24,76.37,76.23,76.36,5000.0,76.24,76.37,76.23,76.36,5000.0
2017-08-11 13:50:00,76.35,76.37,76.3,76.31,5209.0,76.35,76.37,76.3,76.31,5209.0
2017-08-11 14:00:00,76.31,76.32,76.23,76.27,5200.0,76.31,76.32,76.23,76.27,5200.0
2017-08-11 14:10:00,76.29,76.38,76.29,76.33,4417.0,76.29,76.38,76.29,76.33,4417.0
2017-08-11 14:20:00,76.34,76.49,76.34,76.49,5128.0,76.34,76.49,76.34,76.49,5128.0
2017-08-11 14:30:00,76.49,76.5,76.24,76.26,11675.0,76.49,76.5,76.24,76.26,11675.0
2017-08-11 14:40:00,76.26,76.35,76.26,76.28,4815.0,76.26,76.35,76.26,76.28,4815.0
2017-08-11 14:50:00,76.29,76.31,76.13,76.17,8552.0,76.29,76.31,76.13,76.17,8552.0
2017-08-11 15:00:00,76.16,76.26,76.14,76.23,10678.0,76.16,76.26,76.14,76.23,10678.0
2017-08-11 15:10:00,76.26,76.27,76.11,76.13,11337.0,76.26,76.27,76.11,76.13,11337.0
2017-08-11 15:20:00,76.14,76.31,76.12,76.29,32264.0,76.14,76.31,76.12,76.29,32264.0
2017-08-11 15:30:00,76.29,76.34,76.2,76.34,26150.0,76.29,76.34,76.2,76.34,26150.0
2017-08-11 15:40:00,76.36,76.41,76.32,76.4,20837.0,76.36,76.41,76.32,76.4,20837.0
2017-08-11 15:50:00,76.38,76.39,76.22,76.28,41858.0,76.38,76.39,76.22,76.28,41858.0
2017-08-14 09:30:00,76.86,77.2,76.83,77.07,8828.0,76.86,77.2,76.83,77.07,8828.0
2017-08-14 09:40:00,77.2,77.21,77.1,77.15,3932.0,77.2,77.21,77.1,77.15,3932.0
2017-08-14 09:50:00,77.16,77.21,77.09,77.1,3976.0,77.16,77.21,77.09,77.1,3976.0
2017-08-14 10:00:00,77.13,77.19,77.0,77.09,17603.0,77.13,77.19,77.0,77.09,17603.0
2017-08-14 10:10:00,77.05,77.09,76.96,77.09,7307.0,77.05,77.09,76.96,77.09,7307.0
2017-08-14 10:20:00,77.04,77.1,77.0,77.05,4516.0,77.04,77.1,77.0,77.05,4516.0
2017-08-14 10:30:00,77.04,77.12,77.04,77.12,3866.0,77.04,77.12,77.04,77.12,3866.0
2017-08-14 10:40:00,77.12,77.24,77.12,77.24,6511.0,77.12,77.24,77.12,77.24,6511.0
2017-08-14 10:50:00,77.24,77.25,77.2,77.21,6551.0,77.24,77.25,77.2,77.21,6551.0
2017-08-14 11:00:00,77.22,77.27,77.21,77.27,1400.0,77.22,77.27,77.21,77.27,1400.0
2017-08-14 11:10:00,77.28,77.31,77.23,77.26,3001.0,77.28,77.31,77.23,77.26,3001.0
2017-08-14 11:20:00,77.21,77.26,77.21,77.26,3906.0,77.21,77.26,77.21,77.26,3906.0
2017-08-14 11:30:00,77.23,77.33,77.23,77.29,2137.0,77.23,77.33,77.23,77.29,2137.0
2017-08-14 11:40:00,77.28,77.34,77.25,77.31,4326.0,77.28,77.34,77.25,77.31,4326.0
2017-08-14 11:50:00,77.32,77.33,77.31,77.33,1272.0,77.32,77.33,77.31,77.33,1272.0
2017-08-14 12:00:00,77.34,77.36,77.3,77.3,6571.0,77.34,77.36,77.3,77.3,6571.0
2017-08-14 12:10:00,77.28,77.31,77.25,77.25,2725.0,77.28,77.31,77.25,77.25,2725.0
2017-08-14 12:20:00,77.24,77.27,77.24,77.27,2596.0,77.24,77.27,77.24,77.27,2596.0
2017-08-14 12:30:00,77.26,77.27,77.23,77.23,2976.0,77.26,77.27,77.23,77.23,2976.0
2017-08-14 12:40:00,77.23,77.32,77.23,77.31,4634.0,77.23,77.32,77.23,77.31,4634.0
2017-08-14 12:50:00,77.32,77.34,77.27,77.27,3855.0,77.32,77.34,77.27,77.27,3855.0
2017-08-14 13:00:00,77.29,77.35,77.29,77.35,4689.0,77.29,77.35,77.29,77.35,4689.0
2017-08-14 13:10:00,77.36,77.38,77.34,77.35,2800.0,77.36,77.38,77.34,77.35,2800.0
2017-08-14 13:20:00,77.37,77.43,77.37,77.42,6363.0,77.37,77.43,77.37,77.42,6363.0
2017-08-14 13:30:00,77.41,77.41,77.39,77.39,2499.0,77.41,77.41,77.39,77.39,2499.0
2017-08-14 13:40:00,77.41,77.41,77.3,77.33,6223.0,77.41,77.41,77.3,77.33,6223.0
2017-08-14 13:50:00,77.32,77.38,77.29,77.35,7615.0,77.32,77.38,77.29,77.35,7615.0
2017-08-14 14:00:00,77.35,77.38,77.33,77.37,3354.0,77.35,77.38,77.33,77.37,3354.0
2017-08-14 14:10:00,77.37,77.41,77.36,77.39,2710.0,77.37,77.41,77.36,77.39,2710.0
2017-08-14 14:20:00,77.4,77.43,77.38,77.38,5127.0,77.4,77.43,77.38,77.38,5127.0
2017-08-14 14:30:00,77.39,77.47,77.39,77.47,5550.0,77.39,77.47,77.39,77.47,5550.0
2017-08-14 14:40:00,77.47,77.47,77.39,77.4,3093.0,77.47,77.47,77.39,77.4,3093.0
2017-08-14 14:50:00,77.38,77.39,77.34,77.38,8009.0,77.38,77.39,77.34,77.38,8009.0
2017-08-14 15:00:00,77.39,77.39,77.34,77.39,7969.0,77.39,77.39,77.34,77.39,7969.0
2017-08-14 15:10:00,77.39,77.46,77.37,77.46,12345.0,77.39,77.46,77.37,77.46,12345.0
2017-08-14 15:20:00,77.46,77.49,77.44,77.48,6975.0,77.46,77.49,77.44,77.48,6975.0
2017-08-14 15:30:00,77.48,77.5,77.47,77.48,10644.0,77.48,77.5,77.47,77.48,10644.0
2017-08-14 15:40:00,77.48,77.49,77.29,77.39,38473.0,77.48,77.49,77.29,77.39,38473.0
2017-08-14 15:50:00,77.38,77.43,77.22,77.29,94841.0,77.38,77.43,77.22,77.29,94841.0
2017-08-15 09:30:00,77.49,77.91,76.95,77.91,37032.0,77.49,77.91,76.95,77.91,37032.0
2017-08-15 09:40:00,77.9,78.26,77.89,78.21,35037.0,77.9,78.26,77.89,78.21,35037.0
2017-08-15 09:50:00,78.24,78.85,78.21,78.81,38913.0,78.24,78.85,78.21,78.81,38913.0
2017-08-15 10:00:00,78.83,78.93,78.49,78.86,26678.0,78.83,78.93,78.49,78.86,26678.0
2017-08-15 10:10:00,78.86,78.89,78.7,78.81,17192.0,78.86,78.89,78.7,78.81,17192.0
2017-08-15 10:20:00,78.76,78.9,78.7,78.9,10611.0,78.76,78.9,78.7,78.9,10611.0
2017-08-15 10:30:00,78.86,78.9,78.77,78.87,13195.0,78.86,78.9,78.77,78.87,13195.0
2017-08-15 10:40:00,78.87,78.95,78.87,78.91,13627.0,78.87,78.95,78.87,78.91,13627.0
2017-08-15 10:50:00,78.9,78.97,78.84,78.85,9489.0,78.9,78.97,78.84,78.85,9489.0
2017-08-15 11:00:00,78.84,78.86,78.51,78.65,18450.0,78.84,78.86,78.51,78.65,18450.0
2017-08-15 11:10:00,78.6,78.72,78.6,78.69,26788.0,78.6,78.72,78.6,78.69,26788.0
2017-08-15 11:20:00,78.7,78.77,78.68,78.71,20951.0,78.7,78.77,78.68,78.71,20951.0
2017-08-15 11:30:00,78.72,78.8,78.71,78.73,21363.0,78.72,78.8,78.71,78.73,21363.0
2017-08-15 11:40:00,78.75,78.76,78.66,78.75,16527.0,78.75,78.76,78.66,78.75,16527.0
2017-08-15 11:50:00,78.73,78.76,78.48,78.48,17964.0,78.73,78.76,78.48,78.48,17964.0
2017-08-15 12:00:00,78.51,78.59,78.49,78.51,18742.0,78.51,78.59,78.49,78.51,18742.0
2017-08-15 12:10:00,78.51,78.52,78.46,78.48,14668.0,78.51,78.52,78.46,78.48,14668.0
2017-08-15 12:20:00,78.49,78.51,78.45,78.47,14181.0,78.49,78.51,78.45,78.47,14181.0
2017-08-15 12:30:00,78.49,78.58,78.46,78.55,13560.0,78.49,78.58,78.46,78.55,13560.0
2017-08-15 12:40:00,78.56,78.67,78.5,78.66,8718.0,78.56,78.67,78.5,78.66,8718.0
2017-08-15 12:50:00,78.67,78.68,78.58,78.62,5633.0,78.67,78.68,78.58,78.62,5633.0
2017-08-15 13:00:00,78.63,78.64,78.5,78.53,6900.0,78.63,78.64,78.5,78.53,6900.0
2017-08-15 13:10:00,78.55,78.55,78.48,78.52,6387.0,78.55,78.55,78.48,78.52,6387.0
2017-08-15 13:20:00,78.54,78.61,78.51,78.53,10751.0,78.54,78.61,78.51,78.53,10751.0
2017-08-15 13:30:00,78.54,78.54,78.45,78.48,3700.0,78.54,78.54,78.45,78.48,3700.0
2017-08-15 13:40:00,78.47,78.55,78.45,78.54,13008.0,78.47,78.55,78.45,78.54,13008.0
2017-08-15 13:50:00,78.55,78.58,78.51,78.53,8009.0,78.55,78.58,78.51,78.53,8009.0
2017-08-15 14:00:00,78.53,78.56,78.5,78.53,8458.0,78.53,78.56,78.5,78.53,8458.0
2017-08-15 14:10:00,78.54,78.55,78.48,78.49,9897.0,78.54,78.55,78.48,78.49,9897.0
2017-08-15 14:20:00,78.49,78.53,78.46,78.51,14454.0,78.49,78.53,78.46,78.51,14454.0
2017-08-15 14:30:00,78.55,78.55,78.46,78.46,10120.0,78.55,78.55,78.46,78.46,10120.0
2017-08-15 14:40:00,78.48,78.5,78.36,78.38,20418.0,78.48,78.5,78.36,78.38,20418.0
2017-08-15 14:50:00,78.38,78.45,78.33,78.45,18163.0,78.38,78.45,78.33,78.45,18163.0
2017-08-15 15:00:00,78.45,78.46,78.44,78.45,16866.0,78.45,78.46,78.44,78.45,16866.0
2017-08-15 15:10:00,78.45,78.46,78.38,78.38,16039.0,78.45,78.46,78.38,78.38,16039.0
2017-08-15 15:20:00,78.39,78.43,78.37,78.42,27620.0,78.39,78.43,78.37,78.42,27620.0
2017-08-15 15:30:00,78.42,78.44,78.37,78.37,24174.0,78.42,78.44,78.37,78.37,24174.0
2017-08-15 15:40:00,78.35,78.44,78.34,78.42,44502.0,78.35,78.44,78.34,78.42,44502.0
2017-08-15 15:50:00,78.41,78.41,78.21,78.21,62437.0,78.41,78.41,78.21,78.21,62437.0
2017-08-16 09:30:00,78.31,78.37,78.06,78.3,16286.0,78.31,78.37,78.06,78.3,16286.0
2017-08-16 09:40:00,78.34,78.47,78.28,78.34,6520.0,78.34,78.47,78.28,78.34,6520.0
2017-08-16 09:50:00,78.28,78.44,78.19,78.35,6070.0,78.28,78.44,78.19,78.35,6070.0
2017-08-16 10:00:00,78.41,78.52,78.41,78.45,7501.0,78.41,78.52,78.41,78.45,7501.0
2017-08-16 10:10:00,78.5,78.67,78.45,78.63,13091.0,78.5,78.67,78.45,78.63,13091.0
2017-08-16 10:20:00,78.59,78.69,78.59,78.63,3878.0,78.59,78.69,78.59,78.63,3878.0
2017-08-16 10:30:00,78.67,78.67,78.52,78.63,4058.0,78.67,78.67,78.52,78.63,4058.0
2017-08-16 10:40:00,78.63,78.99,78.62,78.99,62416.0,78.63,78.99,78.62,78.99,62416.0
2017-08-16 10:50:00,79.03,79.15,78.73,78.73,9636.0,79.03,79.15,78.73,78.73,9636.0
2017-08-16 11:00:00,78.73,78.97,78.72,78.93,8910.0,78.73,78.97,78.72,78.93,8910.0
2017-08-16 11:10:00,78.93,79.13,78.87,79.1,19002.0,78.93,79.13,78.87,79.1,19002.0
2017-08-16 11:20:00,79.12,79.14,78.98,78.98,18770.0,79.12,79.14,78.98,78.98,18770.0
2017-08-16 11:30:00,78.98,79.1,78.98,79.1,10927.0,78.98,79.1,78.98,79.1,10927.0
2017-08-16 11:40:00,79.1,79.18,79.1,79.17,7300.0,79.1,79.18,79.1,79.17,7300.0
2017-08-16 11:50:00,79.16,79.18,79.05,79.08,6883.0,79.16,79.18,79.05,79.08,6883.0
2017-08-16 12:00:00,79.08,79.16,79.08,79.1,7879.0,79.08,79.16,79.08,79.1,7879.0
2017-08-16 12:10:00,79.1,79.11,79.02,79.05,8278.0,79.1,79.11,79.02,79.05,8278.0
2017-08-16 12:20:00,79.07,79.11,79.04,79.09,15886.0,79.07,79.11,79.04,79.09,15886.0
2017-08-16 12:30:00,79.11,79.16,79.09,79.1,9523.0,79.11,79.16,79.09,79.1,9523.0
2017-08-16 12:40:00,79.08,79.1,79.05,79.06,10626.0,79.08,79.1,79.05,79.06,10626.0
2017-08-16 12:50:00,79.05,79.07,79.02,79.05,4525.0,79.05,79.07,79.02,79.05,4525.0
2017-08-16 13:00:00,79.04,79.05,78.97,79.0,6655.0,79.04,79.05,78.97,79.0,6655.0
2017-08-16 13:10:00,79.02,79.04,78.88,78.97,9818.0,79.02,79.04,78.88,78.97,9818.0
2017-08-16 13:20:00,78.95,78.97,78.9,78.92,6340.0,78.95,78.97,78.9,78.92,6340.0
2017-08-16 13:30:00,78.91,78.92,78.86,78.86,7800.0,78.91,78.92,78.86,78.86,7800.0
2017-08-16 13:40:00,78.87,78.91,78.85,78.91,10825.0,78.87,78.91,78.85,78.91,10825.0
2017-08-16 13:50:00,78.91,78.95,78.86,78.89,10090.0,78.91,78.95,78.86,78.89,10090.0
2017-08-16 14:00:00,78.91,79.36,78.84,79.35,39073.0,78.91,79.36,78.84,79.35,39073.0
2017-08-16 14:10:00,79.35,79.45,79.22,79.37,17599.0,79.35,79.45,79.22,79.37,17599.0
2017-08-16 14:20:00,79.36,79.36,79.06,79.06,13900.0,79.36,79.36,79.06,79.06,13900.0
2017-08-16 14:30:00,79.01,79.04,78.95,79.03,16425.0,79.01,79.04,78.95,79.03,16425.0
2017-08-16 14:40:00,79.02,79.2,79.0,79.18,21200.0,79.02,79.2,79.0,79.18,21200.0
2017-08-16 14:50:00,79.18,79.21,79.12,79.12,6657.0,79.18,79.21,79.12,79.12,6657.0
2017-08-16 15:00:00,79.14,79.19,79.13,79.16,17558.0,79.14,79.19,79.13,79.16,17558.0
2017-08-16 15:10:00,79.15,79.15,79.05,79.06,11344.0,79.15,79.15,79.05,79.06,11344.0
2017-08-16 15:20:00,79.06,79.25,79.06,79.24,37575.0,79.06,79.25,79.06,79.24,37575.0
2017-08-16 15:30:00,79.24,79.24,79.02,79.03,31484.0,79.24,79.24,79.02,79.03,31484.0
2017-08-16 15:40:00,79.04,79.07,78.94,79.04,61807.0,79.04,79.07,78.94,79.04,61807.0
2017-08-16 15:50:00,79.04,79.19,78.99,79.09,111090.0,79.04,79.19,78.99,79.09,111090.0
2017-08-17 09:30:00,76.72,79.66,76.61,78.5,95097.0,76.72,79.66,76.61,78.5,95097.0
2017-08-17 09:40:00,78.46,79.33,78.39,78.84,43620.0,78.46,79.33,78.39,78.84,43620.0
2017-08-17 09:50:00,78.84,79.25,78.62,78.62,33222.0,78.84,79.25,78.62,78.62,33222.0
2017-08-17 10:00:00,78.7,79.05,78.28,78.99,18416.0,78.7,79.05,78.28,78.99,18416.0
2017-08-17 10:10:00,78.99,79.07,78.69,78.7,31204.0,78.99,79.07,78.69,78.7,31204.0
2017-08-17 10:20:00,78.63,78.72,78.23,78.4,31748.0,78.63,78.72,78.23,78.4,31748.0
2017-08-17 10:30:00,78.4,78.89,78.4,78.69,29499.0,78.4,78.89,78.4,78.69,29499.0
2017-08-17 10:40:00,78.66,78.94,78.63,78.72,41323.0,78.66,78.94,78.63,78.72,41323.0
2017-08-17 10:50:00,78.73,78.86,78.43,78.44,34882.0,78.73,78.86,78.43,78.44,34882.0
2017-08-17 11:00:00,78.46,78.54,78.19,78.37,21883.0,78.46,78.54,78.19,78.37,21883.0
2017-08-17 11:10:00,78.37,78.42,78.2,78.29,21905.0,78.37,78.42,78.2,78.29,21905.0
2017-08-17 11:20:00,78.32,78.66,78.23,78.23,17495.0,78.32,78.66,78.23,78.23,17495.0
2017-08-17 11:30:00,78.23,78.51,78.0,78.51,22235.0,78.23,78.51,78.0,78.51,22235.0
2017-08-17 11:40:00,78.56,78.6,78.26,78.38,14314.0,78.56,78.6,78.26,78.38,14314.0
2017-08-17 11:50:00,78.36,78.51,78.32,78.37,12191.0,78.36,78.51,78.32,78.37,12191.0
2017-08-17 12:00:00,78.36,78.37,78.13,78.19,10602.0,78.36,78.37,78.13,78.19,10602.0
2017-08-17 12:10:00,78.18,78.24,78.14,78.15,9000.0,78.18,78.24,78.14,78.15,9000.0
2017-08-17 12:20:00,78.12,78.13,78.0,78.06,10280.0,78.12,78.13,78.0,78.06,10280.0
2017-08-17 12:30:00,78.05,78.07,77.97,77.98,12200.0,78.05,78.07,77.97,77.98,12200.0
2017-08-17 12:40:00,77.95,77.97,77.7,77.84,19236.0,77.95,77.97,77.7,77.84,19236.0
2017-08-17 12:50:00,77.82,77.82,77.7,77.8,14292.0,77.82,77.82,77.7,77.8,14292.0
2017-08-17 13:00:00,77.74,77.76,77.27,77.54,71806.0,77.74,77.76,77.27,77.54,71806.0
2017-08-17 13:10:00,77.51,77.54,77.22,77.29,14287.0,77.51,77.54,77.22,77.29,14287.0
2017-08-17 13:20:00,77.27,77.28,77.15,77.2,15145.0,77.27,77.28,77.15,77.2,15145.0
2017-08-17 13:30:00,77.19,77.42,77.11,77.34,37283.0,77.19,77.42,77.11,77.34,37283.0
2017-08-17 13:40:00,77.36,77.51,77.29,77.33,22655.0,77.36,77.51,77.29,77.33,22655.0
2017-08-17 13:50:00,77.33,77.34,77.22,77.27,14495.0,77.33,77.34,77.22,77.27,14495.0
2017-08-17 14:00:00,77.29,77.29,77.11,77.17,26578.0,77.29,77.29,77.11,77.17,26578.0
2017-08-17 14:10:00,77.17,77.19,76.91,76.92,18689.0,77.17,77.19,76.91,76.92,18689.0
2017-08-17 14:20:00,76.9,77.12,76.9,77.11,36959.0,76.9,77.12,76.9,77.11,36959.0
2017-08-17 14:30:00,77.09,77.15,76.93,76.98,27458.0,77.09,77.15,76.93,76.98,27458.0
2017-08-17 14:40:00,76.99,77.05,76.95,77.05,22639.0,76.99,77.05,76.95,77.05,22639.0
2017-08-17 14:50:00,77.03,77.06,76.97,77.03,17643.0,77.03,77.06,76.97,77.03,17643.0
2017-08-17 15:00:00,77.03,77.05,76.87,77.02,25270.0,77.03,77.05,76.87,77.02,25270.0
2017-08-17 15:10:00,77.02,77.03,76.89,76.97,34132.0,77.02,77.03,76.89,76.97,34132.0
2017-08-17 15:20:00,76.97,77.07,76.93,76.93,26465.0,76.97,77.07,76.93,76.93,26465.0
2017-08-17 15:30:00,76.92,77.01,76.81,76.9,46461.0,76.92,77.01,76.81,76.9,46461.0
2017-08-17 15:40:00,76.9,76.93,76.73,76.87,86766.0,76.9,76.93,76.73,76.87,86766.0
2017-08-17 15:50:00,76.86,77.0,76.75,76.76,162434.0,76.86,77.0,76.75,76.76,162434.0
2017-08-18 09:30:00,76.83,77.33,76.83,76.99,54355.0,76.83,77.33,76.83,76.99,54355.0
2017-08-18 09:40:00,76.98,77.01,76.71,76.97,18443.0,76.98,77.01,76.71,76.97,18443.0
2017-08-18 09:50:00,77.01,77.06,76.91,76.93,11680.0,77.01,77.06,76.91,76.93,11680.0
2017-08-18 10:00:00,76.93,77.36,76.9,77.28,13109.0,76.93,77.36,76.9,77.28,13109.0
2017-08-18 10:10:00,77.28,77.42,77.18,77.26,17548.0,77.28,77.42,77.18,77.26,17548.0
2017-08-18 10:20:00,77.28,77.5,77.28,77.41,20085.0,77.28,77.5,77.28,77.41,20085.0
2017-08-18 10:30:00,77.44,77.47,77.34,77.46,15360.0,77.44,77.47,77.34,77.46,15360.0
2017-08-18 10:40:00,77.47,77.59,77.34,77.42,16048.0,77.47,77.59,77.34,77.42,16048.0
2017-08-18 10:50:00,77.45,77.51,77.4,77.48,13152.0,77.45,77.51,77.4,77.48,13152.0
2017-08-18 11:00:00,77.5,77.5,77.36,77.38,35164.0,77.5,77.5,77.36,77.38,35164.0
2017-08-18 11:10:00,77.42,77.64,77.29,77.62,17823.0,77.42,77.64,77.29,77.62,17823.0
2017-08-18 11:20:00,77.64,77.73,77.54,77.7,12200.0,77.64,77.73,77.54,77.7,12200.0
2017-08-18 11:30:00,77.7,77.72,77.63,77.68,8900.0,77.7,77.72,77.63,77.68,8900.0
2017-08-18 11:40:00,77.67,77.71,77.55,77.61,10800.0,77.67,77.71,77.55,77.61,10800.0
2017-08-18 11:50:00,77.61,77.75,77.6,77.66,9040.0,77.61,77.75,77.6,77.66,9040.0
2017-08-18 12:00:00,77.68,77.72,77.57,77.6,9832.0,77.68,77.72,77.57,77.6,9832.0
2017-08-18 12:10:00,77.63,77.67,77.59,77.67,11640.0,77.63,77.67,77.59,77.67,11640.0
2017-08-18 12:20:00,77.66,77.8,77.59,77.79,17572.0,77.66,77.8,77.59,77.79,17572.0
2017-08-18 12:30:00,77.8,77.87,77.77,77.84,8750.0,77.8,77.87,77.77,77.84,8750.0
2017-08-18 12:40:00,77.85,78.0,77.76,77.89,13594.0,77.85,78.0,77.76,77.89,13594.0
2017-08-18 12:50:00,77.9,77.92,77.82,77.86,8410.0,77.9,77.92,77.82,77.86,8410.0
2017-08-18 13:00:00,77.85,77.88,77.77,77.86,9550.0,77.85,77.88,77.77,77.86,9550.0
2017-08-18 13:10:00,77.84,77.89,77.76,77.79,7215.0,77.84,77.89,77.76,77.79,7215.0
2017-08-18 13:20:00,77.79,77.8,77.74,77.8,6919.0,77.79,77.8,77.74,77.8,6919.0
2017-08-18 13:30:00,77.8,77.86,77.77,77.79,10057.0,77.8,77.86,77.77,77.79,10057.0
2017-08-18 13:40:00,77.8,77.81,77.71,77.77,8406.0,77.8,77.81,77.71,77.77,8406.0
2017-08-18 13:50:00,77.79,77.79,77.69,77.69,13435.0,77.79,77.79,77.69,77.69,13435.0
2017-08-18 14:00:00,77.68,77.82,77.68,77.77,10335.0,77.68,77.82,77.68,77.77,10335.0
2017-08-18 14:10:00,77.77,77.8,77.72,77.76,11626.0,77.77,77.8,77.72,77.76,11626.0
2017-08-18 14:20:00,77.76,77.87,77.71,77.82,17018.0,77.76,77.87,77.71,77.82,17018.0
2017-08-18 14:30:00,77.83,78.01,77.83,77.93,48968.0,77.83,78.01,77.83,77.93,48968.0
2017-08-18 14:40:00,77.92,77.92,77.72,77.74,35824.0,77.92,77.92,77.72,77.74,35824.0
2017-08-18 14:50:00,77.76,77.79,77.68,77.68,17286.0,77.76,77.79,77.68,77.68,17286.0
2017-08-18 15:00:00,77.69,77.74,77.68,77.7,14763.0,77.69,77.74,77.68,77.7,14763.0
2017-08-18 15:10:00,77.69,77.7,77.61,77.65,31042.0,77.69,77.7,77.61,77.65,31042.0
2017-08-18 15:20:00,77.65,77.69,77.61,77.64,47136.0,77.65,77.69,77.61,77.64,47136.0
2017-08-18 15:30:00,77.64,77.64,77.45,77.45,52875.0,77.64,77.64,77.45,77.45,52875.0
2017-08-18 15:40:00,77.44,77.59,77.43,77.45,50781.0,77.44,77.59,77.43,77.45,50781.0
2017-08-18 15:50:00,77.45,77.45,77.18,77.22,176692.0,77.45,77.45,77.18,77.22,176692.0
2017-08-21 09:30:00,77.32,77.6,77.32,77.46,13266.0,77.32,77.6,77.32,77.46,13266.0
2017-08-21 09:40:00,77.55,77.77,77.51,77.75,18877.0,77.55,77.77,77.51,77.75,18877.0
2017-08-21 09:50:00,77.73,77.79,77.5,77.55,29157.0,77.73,77.79,77.5,77.55,29157.0
2017-08-21 10:00:00,77.53,77.58,77.32,77.58,11432.0,77.53,77.58,77.32,77.58,11432.0
2017-08-21 10:10:00,77.59,77.59,77.38,77.4,9898.0,77.59,77.59,77.38,77.4,9898.0
2017-08-21 10:20:00,77.4,77.41,77.27,77.31,17857.0,77.4,77.41,77.27,77.31,17857.0
2017-08-21 10:30:00,77.31,77.34,77.21,77.27,13363.0,77.31,77.34,77.21,77.27,13363.0
2017-08-21 10:40:00,77.26,77.38,77.24,77.27,20280.0,77.26,77.38,77.24,77.27,20280.0
2017-08-21 10:50:00,77.28,77.35,77.19,77.22,12668.0,77.28,77.35,77.19,77.22,12668.0
2017-08-21 11:00:00,77.22,77.26,77.16,77.26,12197.0,77.22,77.26,77.16,77.26,12197.0
2017-08-21 11:10:00,77.26,77.35,77.25,77.34,8355.0,77.26,77.35,77.25,77.34,8355.0
2017-08-21 11:20:00,77.34,77.42,77.31,77.36,28802.0,77.34,77.42,77.31,77.36,28802.0
2017-08-21 11:30:00,77.38,77.53,77.38,77.48,32630.0,77.38,77.53,77.38,77.48,32630.0
2017-08-21 11:40:00,77.48,77.62,77.48,77.56,8601.0,77.48,77.62,77.48,77.56,8601.0
2017-08-21 11:50:00,77.54,77.65,77.53,77.62,8672.0,77.54,77.65,77.53,77.62,8672.0
2017-08-21 12:00:00,77.63,77.63,77.55,77.57,5321.0,77.63,77.63,77.55,77.57,5321.0
2017-08-21 12:10:00,77.56,77.64,77.51,77.61,8002.0,77.56,77.64,77.51,77.61,8002.0
2017-08-21 12:20:00,77.6,77.73,77.59,77.73,6400.0,77.6,77.73,77.59,77.73,6400.0
2017-08-21 12:30:00,77.71,77.72,77.67,77.68,5400.0,77.71,77.72,77.67,77.68,5400.0
2017-08-21 12:40:00,77.67,77.67,77.52,77.52,8154.0,77.67,77.67,77.52,77.52,8154.0
2017-08-21 12:50:00,77.54,77.65,77.53,77.62,11259.0,77.54,77.65,77.53,77.62,11259.0
2017-08-21 13:00:00,77.65,77.67,77.61,77.65,13954.0,77.65,77.67,77.61,77.65,13954.0
2017-08-21 13:10:00,77.61,77.68,77.6,77.68,9227.0,77.61,77.68,77.6,77.68,9227.0
2017-08-21 13:20:00,77.67,77.74,77.66,77.69,6378.0,77.67,77.74,77.66,77.69,6378.0
2017-08-21 13:30:00,77.68,77.74,77.68,77.71,8081.0,77.68,77.74,77.68,77.71,8081.0
2017-08-21 13:40:00,77.7,77.81,77.7,77.81,6797.0,77.7,77.81,77.7,77.81,6797.0
2017-08-21 13:50:00,77.83,77.9,77.83,77.83,9474.0,77.83,77.9,77.83,77.83,9474.0
2017-08-21 14:00:00,77.83,77.84,77.71,77.74,13321.0,77.83,77.84,77.71,77.74,13321.0
2017-08-21 14:10:00,77.73,77.82,77.73,77.81,6406.0,77.73,77.82,77.73,77.81,6406.0
2017-08-21 14:20:00,77.81,77.86,77.79,77.79,10966.0,77.81,77.86,77.79,77.79,10966.0
2017-08-21 14:30:00,77.8,77.82,77.75,77.78,11838.0,77.8,77.82,77.75,77.78,11838.0
2017-08-21 14:40:00,77.77,77.81,77.76,77.81,6718.0,77.77,77.81,77.76,77.81,6718.0
2017-08-21 14:50:00,77.81,77.82,77.75,77.76,8052.0,77.81,77.82,77.75,77.76,8052.0
2017-08-21 15:00:00,77.76,77.76,77.66,77.69,12086.0,77.76,77.76,77.66,77.69,12086.0
2017-08-21 15:10:00,77.68,77.69,77.62,77.65,13451.0,77.68,77.69,77.62,77.65,13451.0
2017-08-21 15:20:00,77.66,77.8,77.64,77.79,20378.0,77.66,77.8,77.64,77.79,20378.0
2017-08-21 15:30:00,77.78,77.84,77.78,77.82,20033.0,77.78,77.84,77.78,77.82,20033.0
2017-08-21 15:40:00,77.83,77.9,77.79,77.9,24581.0,77.83,77.9,77.79,77.9,24581.0
2017-08-21 15:50:00,77.91,78.02,77.9,77.95,86507.0,77.91,78.02,77.9,77.95,86507.0
2017-08-22 09:30:00,78.22,78.46,78.06,78.22,19968.0,78.22,78.46,78.06,78.22,19968.0
2017-08-22 09:40:00,78.22,78.23,77.89,78.03,13054.0,78.22,78.23,77.89,78.03,13054.0
2017-08-22 09:50:00,78.04,78.15,78.04,78.12,10428.0,78.04,78.15,78.04,78.12,10428.0
2017-08-22 10:00:00,78.18,78.22,78.11,78.21,8495.0,78.18,78.22,78.11,78.21,8495.0
2017-08-22 10:10:00,78.18,78.28,78.14,78.28,7800.0,78.18,78.28,78.14,78.28,7800.0
2017-08-22 10:20:00,78.29,78.4,78.29,78.4,9000.0,78.29,78.4,78.29,78.4,9000.0
2017-08-22 10:30:00,78.41,78.43,78.34,78.41,10164.0,78.41,78.43,78.34,78.41,10164.0
2017-08-22 10:40:00,78.48,78.48,78.36,78.39,3741.0,78.48,78.48,78.36,78.39,3741.0
2017-08-22 10:50:00,78.4,78.55,78.4,78.45,17766.0,78.4,78.55,78.4,78.45,17766.0
2017-08-22 11:00:00,78.47,78.51,78.43,78.46,7145.0,78.47,78.51,78.43,78.46,7145.0
2017-08-22 11:10:00,78.47,78.52,78.43,78.52,11762.0,78.47,78.52,78.43,78.52,11762.0
2017-08-22 11:20:00,78.53,78.6,78.51,78.56,11963.0,78.53,78.6,78.51,78.56,11963.0
2017-08-22 11:30:00,78.57,78.6,78.5,78.54,3700.0,78.57,78.6,78.5,78.54,3700.0
2017-08-22 11:40:00,78.56,78.56,78.48,78.55,10791.0,78.56,78.56,78.48,78.55,10791.0
2017-08-22 11:50:00,78.54,78.56,78.49,78.52,2875.0,78.54,78.56,78.49,78.52,2875.0
2017-08-22 12:00:00,78.53,78.6,78.51,78.53,7500.0,78.53,78.6,78.51,78.53,7500.0
2017-08-22 12:10:00,78.6,78.6,78.56,78.58,1500.0,78.6,78.6,78.56,78.58,1500.0
2017-08-22 12:20:00,78.59,78.64,78.56,78.64,6525.0,78.59,78.64,78.56,78.64,6525.0
2017-08-22 12:30:00,78.62,78.62,78.6,78.6,5469.0,78.62,78.62,78.6,78.6,5469.0
2017-08-22 12:40:00,78.6,78.64,78.6,78.61,9829.0,78.6,78.64,78.6,78.61,9829.0
2017-08-22 12:50:00,78.61,78.66,78.61,78.65,12149.0,78.61,78.66,78.61,78.65,12149.0
2017-08-22 13:00:00,78.65,78.66,78.63,78.65,2594.0,78.65,78.66,78.63,78.65,2594.0
2017-08-22 13:10:00,78.65,78.66,78.59,78.63,5865.0,78.65,78.66,78.59,78.63,5865.0
2017-08-22 13:20:00,78.62,78.67,78.62,78.66,9089.0,78.62,78.67,78.62,78.66,9089.0
2017-08-22 13:30:00,78.66,78.68,78.64,78.65,4750.0,78.66,78.68,78.64,78.65,4750.0
2017-08-22 13:40:00,78.64,78.69,78.61,78.69,8750.0,78.64,78.69,78.61,78.69,8750.0
2017-08-22 13:50:00,78.69,78.7,78.61,78.64,9503.0,78.69,78.7,78.61,78.64,9503.0
2017-08-22 14:00:00,78.64,78.72,78.63,78.72,4997.0,78.64,78.72,78.63,78.72,4997.0
2017-08-22 14:10:00,78.74,78.78,78.72,78.76,6813.0,78.74,78.78,78.72,78.76,6813.0
2017-08-22 14:20:00,78.76,78.78,78.75,78.78,4193.0,78.76,78.78,78.75,78.78,4193.0
2017-08-22 14:30:00,78.78,78.81,78.77,78.81,4508.0,78.78,78.81,78.77,78.81,4508.0
2017-08-22 14:40:00,78.8,78.81,78.74,78.74,72871.0,78.8,78.81,78.74,78.74,72871.0
2017-08-22 14:50:00,78.73,78.82,78.72,78.81,15346.0,78.73,78.82,78.72,78.81,15346.0
2017-08-22 15:00:00,78.8,78.88,78.8,78.88,15522.0,78.8,78.88,78.8,78.88,15522.0
2017-08-22 15:10:00,78.88,78.94,78.88,78.91,19276.0,78.88,78.94,78.88,78.91,19276.0
2017-08-22 15:20:00,78.92,78.93,78.86,78.86,13377.0,78.92,78.93,78.86,78.86,13377.0
2017-08-22 15:30:00,78.87,78.87,78.77,78.8,16364.0,78.87,78.87,78.77,78.8,16364.0
2017-08-22 15:40:00,78.79,78.85,78.78,78.84,21959.0,78.79,78.85,78.78,78.84,21959.0
2017-08-22 15:50:00,78.85,78.89,78.81,78.84,67160.0,78.85,78.89,78.81,78.84,67160.0
2017-08-23 09:30:00,78.57,78.83,78.51,78.73,7949.0,78.57,78.83,78.51,78.73,7949.0
2017-08-23 09:40:00,78.73,78.77,78.67,78.7,6420.0,78.73,78.77,78.67,78.7,6420.0
2017-08-23 09:50:00,78.7,78.89,78.66,78.78,9096.0,78.7,78.89,78.66,78.78,9096.0
2017-08-23 10:00:00,78.76,78.79,78.62,78.64,11403.0,78.76,78.79,78.62,78.64,11403.0
2017-08-23 10:10:00,78.62,78.8,78.62,78.79,11413.0,78.62,78.8,78.62,78.79,11413.0
2017-08-23 10:20:00,78.77,78.84,78.75,78.75,6838.0,78.77,78.84,78.75,78.75,6838.0
2017-08-23 10:30:00,78.74,78.74,78.65,78.68,8324.0,78.74,78.74,78.65,78.68,8324.0
2017-08-23 10:40:00,78.69,78.75,78.65,78.66,6244.0,78.69,78.75,78.65,78.66,6244.0
2017-08-23 10:50:00,78.63,78.75,78.63,78.73,13345.0,78.63,78.75,78.63,78.73,13345.0
2017-08-23 11:00:00,78.69,78.72,78.67,78.68,9327.0,78.69,78.72,78.67,78.68,9327.0
2017-08-23 11:10:00,78.67,78.73,78.66,78.72,5600.0,78.67,78.73,78.66,78.72,5600.0
2017-08-23 11:20:00,78.73,78.77,78.67,78.74,9002.0,78.73,78.77,78.67,78.74,9002.0
2017-08-23 11:30:00,78.75,78.8,78.74,78.77,10828.0,78.75,78.8,78.74,78.77,10828.0
2017-08-23 11:40:00,78.78,78.82,78.7,78.82,7397.0,78.78,78.82,78.7,78.82,7397.0
2017-08-23 11:50:00,78.81,78.93,78.81,78.91,12978.0,78.81,78.93,78.81,78.91,12978.0
2017-08-23 12:00:00,78.9,78.94,78.79,78.79,13731.0,78.9,78.94,78.79,78.79,13731.0
2017-08-23 12:10:00,78.75,78.76,78.55,78.66,19815.0,78.75,78.76,78.55,78.66,19815.0
2017-08-23 12:20:00,78.65,78.75,78.65,78.69,15730.0,78.65,78.75,78.65,78.69,15730.0
2017-08-23 12:30:00,78.7,78.71,78.65,78.67,4900.0,78.7,78.71,78.65,78.67,4900.0
2017-08-23 12:40:00,78.67,78.71,78.64,78.64,13498.0,78.67,78.71,78.64,78.64,13498.0
2017-08-23 12:50:00,78.59,78.63,78.57,78.63,5700.0,78.59,78.63,78.57,78.63,5700.0
2017-08-23 13:00:00,78.64,78.67,78.63,78.67,4408.0,78.64,78.67,78.63,78.67,4408.0
2017-08-23 13:10:00,78.66,78.66,78.61,78.62,6517.0,78.66,78.66,78.61,78.62,6517.0
2017-08-23 13:20:00,78.61,78.62,78.57,78.62,8344.0,78.61,78.62,78.57,78.62,8344.0
2017-08-23 13:30:00,78.62,78.64,78.58,78.59,3228.0,78.62,78.64,78.58,78.59,3228.0
2017-08-23 13:40:00,78.6,78.61,78.56,78.56,7143.0,78.6,78.61,78.56,78.56,7143.0
2017-08-23 13:50:00,78.56,78.57,78.51,78.53,12728.0,78.56,78.57,78.51,78.53,12728.0
2017-08-23 14:00:00,78.53,78.6,78.53,78.6,13159.0,78.53,78.6,78.53,78.6,13159.0
2017-08-23 14:10:00,78.6,78.68,78.59,78.64,7982.0,78.6,78.68,78.59,78.64,7982.0
2017-08-23 14:20:00,78.64,78.67,78.64,78.65,8644.0,78.64,78.67,78.64,78.65,8644.0
2017-08-23 14:30:00,78.66,78.71,78.65,78.67,13802.0,78.66,78.71,78.65,78.67,13802.0
2017-08-23 14:40:00,78.67,78.71,78.65,78.71,7405.0,78.67,78.71,78.65,78.71,7405.0
2017-08-23 14:50:00,78.71,78.72,78.7,78.72,6399.0,78.71,78.72,78.7,78.72,6399.0
2017-08-23 15:00:00,78.72,78.77,78.71,78.74,18442.0,78.72,78.77,78.71,78.74,18442.0
2017-08-23 15:10:00,78.76,78.77,78.71,78.71,15737.0,78.76,78.77,78.71,78.71,15737.0
2017-08-23 15:20:00,78.69,78.69,78.64,78.66,8041.0,78.69,78.69,78.64,78.66,8041.0
2017-08-23 15:30:00,78.67,78.7,78.63,78.63,28388.0,78.67,78.7,78.63,78.63,28388.0
2017-08-23 15:40:00,78.63,78.66,78.55,78.58,27882.0,78.63,78.66,78.55,78.58,27882.0
2017-08-23 15:50:00,78.58,78.6,78.51,78.53,52465.0,78.58,78.6,78.51,78.53,52465.0
2017-08-24 09:30:00,78.68,78.7,78.41,78.41,10860.0,78.68,78.7,78.41,78.41,10860.0
2017-08-24 09:40:00,78.38,78.38,78.14,78.19,9139.0,78.38,78.38,78.14,78.19,9139.0
2017-08-24 09:50:00,78.16,78.16,77.92,77.92,11601.0,78.16,78.16,77.92,77.92,11601.0
2017-08-24 10:00:00,78.0,78.01,77.91,77.91,28729.0,78.0,78.01,77.91,77.91,28729.0
2017-08-24 10:10:00,77.92,78.14,77.92,78.12,5500.0,77.92,78.14,77.92,78.12,5500.0
2017-08-24 10:20:00,78.11,78.2,78.11,78.14,3400.0,78.11,78.2,78.11,78.14,3400.0
2017-08-24 10:30:00,78.16,78.25,78.15,78.23,4702.0,78.16,78.25,78.15,78.23,4702.0
2017-08-24 10:40:00,78.27,78.35,78.27,78.29,5764.0,78.27,78.35,78.27,78.29,5764.0
2017-08-24 10:50:00,78.31,78.44,78.29,78.38,4403.0,78.31,78.44,78.29,78.38,4403.0
2017-08-24 11:00:00,78.38,78.42,78.37,78.37,3900.0,78.38,78.42,78.37,78.37,3900.0
2017-08-24 11:10:00,78.38,78.38,78.16,78.18,3914.0,78.38,78.38,78.16,78.18,3914.0
2017-08-24 11:20:00,78.14,78.21,78.06,78.11,5176.0,78.14,78.21,78.06,78.11,5176.0
2017-08-24 11:30:00,78.11,78.11,77.96,78.03,5900.0,78.11,78.11,77.96,78.03,5900.0
2017-08-24 11:40:00,78.05,78.21,78.03,78.18,4400.0,78.05,78.21,78.03,78.18,4400.0
2017-08-24 11:50:00,78.17,78.17,78.05,78.11,7610.0,78.17,78.17,78.05,78.11,7610.0
2017-08-24 12:00:00,78.13,78.16,78.06,78.07,4187.0,78.13,78.16,78.06,78.07,4187.0
2017-08-24 12:10:00,78.06,78.13,78.06,78.11,3028.0,78.06,78.13,78.06,78.11,3028.0
2017-08-24 12:20:00,78.11,78.19,78.1,78.19,3127.0,78.11,78.19,78.1,78.19,3127.0
2017-08-24 12:30:00,78.19,78.21,78.11,78.2,3622.0,78.19,78.21,78.11,78.2,3622.0
2017-08-24 12:40:00,78.21,78.27,78.21,78.21,3000.0,78.21,78.27,78.21,78.21,3000.0
2017-08-24 12:50:00,78.25,78.25,78.21,78.21,2420.0,78.25,78.25,78.21,78.21,2420.0
2017-08-24 13:00:00,78.19,78.25,78.19,78.22,3695.0,78.19,78.25,78.19,78.22,3695.0
2017-08-24 13:10:00,78.24,78.41,78.24,78.41,4504.0,78.24,78.41,78.24,78.41,4504.0
2017-08-24 13:20:00,78.38,78.38,78.29,78.29,2660.0,78.38,78.38,78.29,78.29,2660.0
2017-08-24 13:30:00,78.29,78.3,78.23,78.27,2876.0,78.29,78.3,78.23,78.27,2876.0
2017-08-24 13:40:00,78.27,78.29,78.23,78.26,31314.0,78.27,78.29,78.23,78.26,31314.0
2017-08-24 13:50:00,78.26,78.27,78.24,78.27,3732.0,78.26,78.27,78.24,78.27,3732.0
2017-08-24 14:00:00,78.26,78.41,78.26,78.35,11167.0,78.26,78.41,78.26,78.35,11167.0
2017-08-24 14:10:00,78.33,78.35,78.24,78.35,4022.0,78.33,78.35,78.24,78.35,4022.0
2017-08-24 14:20:00,78.35,78.38,78.33,78.36,2925.0,78.35,78.38,78.33,78.36,2925.0
2017-08-24 14:30:00,78.35,78.47,78.35,78.45,6780.0,78.35,78.47,78.35,78.45,6780.0
2017-08-24 14:40:00,78.45,78.49,78.45,78.48,4470.0,78.45,78.49,78.45,78.48,4470.0
2017-08-24 14:50:00,78.48,78.58,78.47,78.58,8913.0,78.48,78.58,78.47,78.58,8913.0
2017-08-24 15:00:00,78.58,78.67,78.55,78.67,16835.0,78.58,78.67,78.55,78.67,16835.0
2017-08-24 15:10:00,78.68,78.76,78.67,78.76,12288.0,78.68,78.76,78.67,78.76,12288.0
2017-08-24 15:20:00,78.76,78.78,78.67,78.73,15394.0,78.76,78.78,78.67,78.73,15394.0
2017-08-24 15:30:00,78.69,78.69,78.6,78.67,12144.0,78.69,78.69,78.6,78.67,12144.0
2017-08-24 15:40:00,78.68,78.68,78.56,78.56,24299.0,78.68,78.68,78.56,78.56,24299.0
2017-08-24 15:50:00,78.56,78.6,78.53,78.55,47583.0,78.56,78.6,78.53,78.55,47583.0
2017-08-25 09:30:00,78.75,79.18,78.71,79.16,18186.0,78.75,79.18,78.71,79.16,18186.0
2017-08-25 09:40:00,79.17,79.17,79.0,79.13,6357.0,79.17,79.17,79.0,79.13,6357.0
2017-08-25 09:50:00,79.15,79.34,79.14,79.25,15029.0,79.15,79.34,79.14,79.25,15029.0
2017-08-25 10:00:00,79.31,79.36,79.16,79.17,8500.0,79.31,79.36,79.16,79.17,8500.0
2017-08-25 10:10:00,79.17,79.35,79.16,79.31,8277.0,79.17,79.35,79.16,79.31,8277.0
2017-08-25 10:20:00,79.27,79.29,79.2,79.24,5445.0,79.27,79.29,79.2,79.24,5445.0
2017-08-25 10:30:00,79.27,79.32,79.23,79.28,12673.0,79.27,79.32,79.23,79.28,12673.0
2017-08-25 10:40:00,79.29,79.29,79.12,79.13,9322.0,79.29,79.29,79.12,79.13,9322.0
2017-08-25 10:50:00,79.13,79.16,79.11,79.12,12096.0,79.13,79.16,79.11,79.12,12096.0
2017-08-25 11:00:00,79.14,79.14,78.82,78.86,11455.0,79.14,79.14,78.82,78.86,11455.0
2017-08-25 11:10:00,78.84,78.85,78.72,78.84,17611.0,78.84,78.85,78.72,78.84,17611.0
2017-08-25 11:20:00,78.81,78.83,78.74,78.74,3520.0,78.81,78.83,78.74,78.74,3520.0
2017-08-25 11:30:00,78.74,78.78,78.71,78.77,11775.0,78.74,78.78,78.71,78.77,11775.0
2017-08-25 11:40:00,78.78,78.9,78.77,78.83,42400.0,78.78,78.9,78.77,78.83,42400.0
2017-08-25 11:50:00,78.83,78.83,78.77,78.78,3700.0,78.83,78.83,78.77,78.78,3700.0
2017-08-25 12:00:00,78.77,78.79,78.65,78.67,7600.0,78.77,78.79,78.65,78.67,7600.0
2017-08-25 12:10:00,78.62,78.71,78.62,78.66,7294.0,78.62,78.71,78.62,78.66,7294.0
2017-08-25 12:20:00,78.67,78.7,78.64,78.67,6659.0,78.67,78.7,78.64,78.67,6659.0
2017-08-25 12:30:00,78.65,78.74,78.64,78.64,20983.0,78.65,78.74,78.64,78.64,20983.0
2017-08-25 12:40:00,78.65,78.68,78.62,78.63,8400.0,78.65,78.68,78.62,78.63,8400.0
2017-08-25 12:50:00,78.63,78.66,78.62,78.65,3610.0,78.63,78.66,78.62,78.65,3610.0
2017-08-25 13:00:00,78.66,78.7,78.66,78.7,2600.0,78.66,78.7,78.66,78.7,2600.0
2017-08-25 13:10:00,78.7,78.74,78.69,78.69,4387.0,78.7,78.74,78.69,78.69,4387.0
2017-08-25 13:20:00,78.71,78.71,78.63,78.67,8748.0,78.71,78.71,78.63,78.67,8748.0
2017-08-25 13:30:00,78.67,78.68,78.61,78.66,10000.0,78.67,78.68,78.61,78.66,10000.0
2017-08-25 13:40:00,78.67,78.72,78.62,78.62,11257.0,78.67,78.72,78.62,78.62,11257.0
2017-08-25 13:50:00,78.63,78.65,78.6,78.6,4181.0,78.63,78.65,78.6,78.6,4181.0
2017-08-25 14:00:00,78.61,78.69,78.61,78.69,8800.0,78.61,78.69,78.61,78.69,8800.0
2017-08-25 14:10:00,78.69,78.73,78.69,78.71,5546.0,78.69,78.73,78.69,78.71,5546.0
2017-08-25 14:20:00,78.72,78.74,78.69,78.7,5071.0,78.72,78.74,78.69,78.7,5071.0
2017-08-25 14:30:00,78.71,78.75,78.66,78.75,10727.0,78.71,78.75,78.66,78.75,10727.0
2017-08-25 14:40:00,78.76,78.76,78.72,78.74,6234.0,78.76,78.76,78.72,78.74,6234.0
2017-08-25 14:50:00,78.74,78.74,78.66,78.67,7900.0,78.74,78.74,78.66,78.67,7900.0
2017-08-25 15:00:00,78.67,78.72,78.59,78.71,12531.0,78.67,78.72,78.59,78.71,12531.0
2017-08-25 15:10:00,78.72,78.75,78.64,78.7,17632.0,78.72,78.75,78.64,78.7,17632.0
2017-08-25 15:20:00,78.7,78.7,78.64,78.65,25478.0,78.7,78.7,78.64,78.65,25478.0
2017-08-25 15:30:00,78.64,78.69,78.62,78.62,27834.0,78.64,78.69,78.62,78.62,27834.0
2017-08-25 15:40:00,78.63,78.64,78.54,78.59,27758.0,78.63,78.64,78.54,78.59,27758.0
2017-08-25 15:50:00,78.6,78.61,78.43,78.49,70794.0,78.6,78.61,78.43,78.49,70794.0
2017-08-28 09:30:00,78.83,78.83,78.47,78.48,11063.0,78.83,78.83,78.47,78.48,11063.0
2017-08-28 09:40:00,78.5,78.67,78.5,78.67,3800.0,78.5,78.67,78.5,78.67,3800.0
2017-08-28 09:50:00,78.66,78.67,78.48,78.61,8055.0,78.66,78.67,78.48,78.61,8055.0
2017-08-28 10:00:00,78.62,78.68,78.5,78.68,47640.0,78.62,78.68,78.5,78.68,47640.0
2017-08-28 10:10:00,78.73,78.89,78.7,78.89,3300.0,78.73,78.89,78.7,78.89,3300.0
2017-08-28 10:20:00,78.9,78.97,78.83,78.83,31300.0,78.9,78.97,78.83,78.83,31300.0
2017-08-28 10:30:00,78.88,78.97,78.86,78.9,5878.0,78.88,78.97,78.86,78.9,5878.0
2017-08-28 10:40:00,78.93,79.03,78.93,78.99,5400.0,78.93,79.03,78.93,78.99,5400.0
2017-08-28 10:50:00,79.0,79.0,78.92,78.94,7180.0,79.0,79.0,78.92,78.94,7180.0
2017-08-28 11:00:00,78.94,78.98,78.92,78.93,9400.0,78.94,78.98,78.92,78.93,9400.0
2017-08-28 11:10:00,78.95,78.96,78.87,78.91,5000.0,78.95,78.96,78.87,78.91,5000.0
2017-08-28 11:20:00,78.92,78.92,78.76,78.8,65041.0,78.92,78.92,78.76,78.8,65041.0
2017-08-28 11:30:00,78.79,78.85,78.76,78.84,6610.0,78.79,78.85,78.76,78.84,6610.0
2017-08-28 11:40:00,78.83,78.86,78.83,78.85,2574.0,78.83,78.86,78.83,78.85,2574.0
2017-08-28 11:50:00,78.84,78.9,78.84,78.89,13568.0,78.84,78.9,78.84,78.89,13568.0
2017-08-28 12:00:00,78.91,78.93,78.85,78.87,11475.0,78.91,78.93,78.85,78.87,11475.0
2017-08-28 12:10:00,78.87,78.88,78.82,78.82,6500.0,78.87,78.88,78.82,78.82,6500.0
2017-08-28 12:20:00,78.83,78.84,78.73,78.73,7450.0,78.83,78.84,78.73,78.73,7450.0
2017-08-28 12:30:00,78.75,78.78,78.73,78.77,4925.0,78.75,78.78,78.73,78.77,4925.0
2017-08-28 12:40:00,78.77,78.77,78.65,78.69,6378.0,78.77,78.77,78.65,78.69,6378.0
2017-08-28 12:50:00,78.68,78.9,78.66,78.9,38366.0,78.68,78.9,78.66,78.9,38366.0
2017-08-28 13:00:00,78.89,78.9,78.81,78.82,9820.0,78.89,78.9,78.81,78.82,9820.0
2017-08-28 13:10:00,78.83,78.83,78.75,78.75,58500.0,78.83,78.83,78.75,78.75,58500.0
2017-08-28 13:20:00,78.78,78.84,78.77,78.83,9843.0,78.78,78.84,78.77,78.83,9843.0
2017-08-28 13:30:00,78.84,78.85,78.76,78.81,38562.0,78.84,78.85,78.76,78.81,38562.0
2017-08-28 13:40:00,78.79,78.8,78.77,78.77,5449.0,78.79,78.8,78.77,78.77,5449.0
2017-08-28 13:50:00,78.78,78.86,78.78,78.86,1742.0,78.78,78.86,78.78,78.86,1742.0
2017-08-28 14:00:00,78.82,78.87,78.81,78.85,3840.0,78.82,78.87,78.81,78.85,3840.0
2017-08-28 14:10:00,78.85,78.89,78.85,78.88,6265.0,78.85,78.89,78.85,78.88,6265.0
2017-08-28 14:20:00,78.88,78.9,78.83,78.84,8199.0,78.88,78.9,78.83,78.84,8199.0
2017-08-28 14:30:00,78.83,78.83,78.76,78.8,5665.0,78.83,78.83,78.76,78.8,5665.0
2017-08-28 14:40:00,78.81,78.87,78.8,78.87,12760.0,78.81,78.87,78.8,78.87,12760.0
2017-08-28 14:50:00,78.86,78.86,78.84,78.84,3765.0,78.86,78.86,78.84,78.84,3765.0
2017-08-28 15:00:00,78.84,78.86,78.8,78.8,7261.0,78.84,78.86,78.8,78.8,7261.0
2017-08-28 15:10:00,78.82,78.83,78.79,78.82,12841.0,78.82,78.83,78.79,78.82,12841.0
2017-08-28 15:20:00,78.81,78.85,78.8,78.82,19236.0,78.81,78.85,78.8,78.82,19236.0
2017-08-28 15:30:00,78.82,78.82,78.76,78.79,16054.0,78.82,78.82,78.76,78.79,16054.0
2017-08-28 15:40:00,78.8,78.81,78.67,78.67,35211.0,78.8,78.81,78.67,78.67,35211.0
2017-08-28 15:50:00,78.68,78.8,78.68,78.8,34764.0,78.68,78.8,78.68,78.8,34764.0
2017-08-29 09:30:00,78.14,78.31,78.0,78.25,17573.0,78.14,78.31,78.0,78.25,17573.0
2017-08-29 09:40:00,78.26,78.59,78.17,78.55,7689.0,78.26,78.59,78.17,78.55,7689.0
2017-08-29 09:50:00,78.52,78.56,78.45,78.52,17574.0,78.52,78.56,78.45,78.52,17574.0
2017-08-29 10:00:00,78.53,78.53,78.38,78.4,6207.0,78.53,78.53,78.38,78.4,6207.0
2017-08-29 10:10:00,78.4,78.52,78.39,78.51,18257.0,78.4,78.52,78.39,78.51,18257.0
2017-08-29 10:20:00,78.52,78.55,78.44,78.52,26195.0,78.52,78.55,78.44,78.52,26195.0
2017-08-29 10:30:00,78.53,78.56,78.44,78.47,10770.0,78.53,78.56,78.44,78.47,10770.0
2017-08-29 10:40:00,78.47,78.54,78.44,78.49,6729.0,78.47,78.54,78.44,78.49,6729.0
2017-08-29 10:50:00,78.48,78.56,78.45,78.48,10100.0,78.48,78.56,78.45,78.48,10100.0
2017-08-29 11:00:00,78.46,78.53,78.41,78.52,11757.0,78.46,78.53,78.41,78.52,11757.0
2017-08-29 11:10:00,78.54,78.55,78.46,78.53,11900.0,78.54,78.55,78.46,78.53,11900.0
2017-08-29 11:20:00,78.52,78.54,78.48,78.5,9276.0,78.52,78.54,78.48,78.5,9276.0
2017-08-29 11:30:00,78.51,78.58,78.5,78.55,9401.0,78.51,78.58,78.5,78.55,9401.0
2017-08-29 11:40:00,78.55,78.58,78.53,78.54,8802.0,78.55,78.58,78.53,78.54,8802.0
2017-08-29 11:50:00,78.54,78.58,78.5,78.51,10196.0,78.54,78.58,78.5,78.51,10196.0
2017-08-29 12:00:00,78.53,78.61,78.52,78.55,4700.0,78.53,78.61,78.52,78.55,4700.0
2017-08-29 12:10:00,78.57,78.57,78.44,78.49,9700.0,78.57,78.57,78.44,78.49,9700.0
2017-08-29 12:20:00,78.48,78.53,78.48,78.53,8605.0,78.48,78.53,78.48,78.53,8605.0
2017-08-29 12:30:00,78.52,78.58,78.52,78.58,8500.0,78.52,78.58,78.52,78.58,8500.0
2017-08-29 12:40:00,78.57,78.62,78.56,78.62,4000.0,78.57,78.62,78.56,78.62,4000.0
2017-08-29 12:50:00,78.66,78.66,78.57,78.57,5750.0,78.66,78.66,78.57,78.57,5750.0
2017-08-29 13:00:00,78.57,78.59,78.54,78.58,5859.0,78.57,78.59,78.54,78.58,5859.0
2017-08-29 13:10:00,78.59,78.6,78.47,78.5,9100.0,78.59,78.6,78.47,78.5,9100.0
2017-08-29 13:20:00,78.51,78.68,78.51,78.65,5945.0,78.51,78.68,78.51,78.65,5945.0
2017-08-29 13:30:00,78.66,78.67,78.59,78.61,6954.0,78.66,78.67,78.59,78.61,6954.0
2017-08-29 13:40:00,78.6,78.65,78.6,78.65,3301.0,78.6,78.65,78.6,78.65,3301.0
2017-08-29 13:50:00,78.63,78.66,78.61,78.63,9779.0,78.63,78.66,78.61,78.63,9779.0
2017-08-29 14:00:00,78.64,78.66,78.6,78.65,5500.0,78.64,78.66,78.6,78.65,5500.0
2017-08-29 14:10:00,78.66,78.7,78.65,78.67,7976.0,78.66,78.7,78.65,78.67,7976.0
2017-08-29 14:20:00,78.67,78.75,78.66,78.72,10950.0,78.67,78.75,78.66,78.72,10950.0
2017-08-29 14:30:00,78.71,78.77,78.7,78.76,7900.0,78.71,78.77,78.7,78.76,7900.0
2017-08-29 14:40:00,78.77,78.84,78.77,78.81,24388.0,78.77,78.84,78.77,78.81,24388.0
2017-08-29 14:50:00,78.83,78.89,78.82,78.89,18555.0,78.83,78.89,78.82,78.89,18555.0
2017-08-29 15:00:00,78.9,78.95,78.87,78.94,15191.0,78.9,78.95,78.87,78.94,15191.0
2017-08-29 15:10:00,78.94,78.99,78.93,78.96,22346.0,78.94,78.99,78.93,78.96,22346.0
2017-08-29 15:20:00,78.95,78.97,78.85,78.9,17159.0,78.95,78.97,78.85,78.9,17159.0
2017-08-29 15:30:00,78.9,78.94,78.89,78.9,23717.0,78.9,78.94,78.89,78.9,23717.0
2017-08-29 15:40:00,78.89,78.9,78.85,78.89,26997.0,78.89,78.9,78.85,78.89,26997.0
2017-08-29 15:50:00,78.88,78.89,78.75,78.82,78090.0,78.88,78.89,78.75,78.82,78090.0
2017-08-30 09:30:00,78.71,78.95,78.67,78.86,6235.0,78.71,78.95,78.67,78.86,6235.0
2017-08-30 09:40:00,78.78,78.91,78.78,78.9,7093.0,78.78,78.91,78.78,78.9,7093.0
2017-08-30 09:50:00,78.93,79.25,78.93,79.15,15924.0,78.93,79.25,78.93,79.15,15924.0
2017-08-30 10:00:00,79.12,79.13,79.02,79.11,7805.0,79.12,79.13,79.02,79.11,7805.0
2017-08-30 10:10:00,79.09,79.12,78.98,78.98,9874.0,79.09,79.12,78.98,78.98,9874.0
2017-08-30 10:20:00,78.96,78.99,78.9,78.9,4555.0,78.96,78.99,78.9,78.9,4555.0
2017-08-30 10:30:00,78.91,78.92,78.83,78.87,10469.0,78.91,78.92,78.83,78.87,10469.0
2017-08-30 10:40:00,78.88,78.95,78.88,78.94,5600.0,78.88,78.95,78.88,78.94,5600.0
2017-08-30 10:50:00,78.92,78.96,78.89,78.95,4656.0,78.92,78.96,78.89,78.95,4656.0
2017-08-30 11:00:00,78.94,78.95,78.91,78.94,4700.0,78.94,78.95,78.91,78.94,4700.0
2017-08-30 11:10:00,78.95,78.96,78.9,78.91,5100.0,78.95,78.96,78.9,78.91,5100.0
2017-08-30 11:20:00,78.92,79.0,78.88,78.96,9753.0,78.92,79.0,78.88,78.96,9753.0
2017-08-30 11:30:00,79.0,79.01,78.95,78.97,3212.0,79.0,79.01,78.95,78.97,3212.0
2017-08-30 11:40:00,78.99,79.01,78.95,78.95,4000.0,78.99,79.01,78.95,78.95,4000.0
2017-08-30 11:50:00,78.98,78.99,78.94,78.94,4166.0,78.98,78.99,78.94,78.94,4166.0
2017-08-30 12:00:00,78.96,78.99,78.95,78.98,4249.0,78.96,78.99,78.95,78.98,4249.0
2017-08-30 12:10:00,78.98,79.02,78.96,79.02,2200.0,78.98,79.02,78.96,79.02,2200.0
2017-08-30 12:20:00,79.03,79.18,79.01,79.18,5059.0,79.03,79.18,79.01,79.18,5059.0
2017-08-30 12:30:00,79.16,79.27,79.16,79.26,11845.0,79.16,79.27,79.16,79.26,11845.0
2017-08-30 12:40:00,79.26,79.31,79.24,79.24,2947.0,79.26,79.31,79.24,79.24,2947.0
2017-08-30 12:50:00,79.24,79.26,79.21,79.25,2900.0,79.24,79.26,79.21,79.25,2900.0
2017-08-30 13:00:00,79.24,79.27,79.23,79.23,1800.0,79.24,79.27,79.23,79.23,1800.0
2017-08-30 13:10:00,79.23,79.41,79.23,79.41,5400.0,79.23,79.41,79.23,79.41,5400.0
2017-08-30 13:20:00,79.39,79.51,79.39,79.5,12893.0,79.39,79.51,79.39,79.5,12893.0
2017-08-30 13:30:00,79.51,79.56,79.5,79.55,5231.0,79.51,79.56,79.5,79.55,5231.0
2017-08-30 13:40:00,79.53,79.57,79.5,79.56,5015.0,79.53,79.57,79.5,79.56,5015.0
2017-08-30 13:50:00,79.54,79.61,79.54,79.59,8689.0,79.54,79.61,79.54,79.59,8689.0
2017-08-30 14:00:00,79.59,79.62,79.57,79.59,4441.0,79.59,79.62,79.57,79.59,4441.0
2017-08-30 14:10:00,79.59,79.62,79.56,79.56,7568.0,79.59,79.62,79.56,79.56,7568.0
2017-08-30 14:20:00,79.55,79.67,79.54,79.67,8210.0,79.55,79.67,79.54,79.67,8210.0
2017-08-30 14:30:00,79.65,79.84,79.65,79.83,32809.0,79.65,79.84,79.65,79.83,32809.0
2017-08-30 14:40:00,79.83,79.86,79.75,79.8,39990.0,79.83,79.86,79.75,79.8,39990.0
2017-08-30 14:50:00,79.83,79.84,79.76,79.78,5111.0,79.83,79.84,79.76,79.78,5111.0
2017-08-30 15:00:00,79.75,79.75,79.68,79.72,9035.0,79.75,79.75,79.68,79.72,9035.0
2017-08-30 15:10:00,79.74,79.77,79.63,79.64,12106.0,79.74,79.77,79.63,79.64,12106.0
2017-08-30 15:20:00,79.66,79.78,79.66,79.78,11151.0,79.66,79.78,79.66,79.78,11151.0
2017-08-30 15:30:00,79.76,79.76,79.58,79.58,7838.0,79.76,79.76,79.58,79.58,7838.0
2017-08-30 15:40:00,79.56,79.62,79.48,79.59,16620.0,79.56,79.62,79.48,79.59,16620.0
2017-08-30 15:50:00,79.59,79.62,79.51,79.6,46968.0,79.59,79.62,79.51,79.6,46968.0
2017-08-31 09:30:00,79.75,79.98,79.63,79.66,17895.0,79.75,79.98,79.63,79.66,17895.0
2017-08-31 09:40:00,79.71,79.81,79.66,79.68,8031.0,79.71,79.81,79.66,79.68,8031.0
2017-08-31 09:50:00,79.68,79.68,79.57,79.63,9004.0,79.68,79.68,79.57,79.63,9004.0
2017-08-31 10:00:00,79.65,79.82,79.58,79.68,29708.0,79.65,79.82,79.58,79.68,29708.0
2017-08-31 10:10:00,79.68,79.75,79.66,79.75,7611.0,79.68,79.75,79.66,79.75,7611.0
2017-08-31 10:20:00,79.75,79.75,79.7,79.73,28801.0,79.75,79.75,79.7,79.73,28801.0
2017-08-31 10:30:00,79.72,79.77,79.66,79.77,7022.0,79.72,79.77,79.66,79.77,7022.0
2017-08-31 10:40:00,79.78,79.78,79.67,79.69,5701.0,79.78,79.78,79.67,79.69,5701.0
2017-08-31 10:50:00,79.67,79.73,79.66,79.69,7541.0,79.67,79.73,79.66,79.69,7541.0
2017-08-31 11:00:00,79.69,79.75,79.68,79.72,22717.0,79.69,79.75,79.68,79.72,22717.0
2017-08-31 11:10:00,79.73,79.79,79.71,79.76,12151.0,79.73,79.79,79.71,79.76,12151.0
2017-08-31 11:20:00,79.79,79.8,79.72,79.74,14425.0,79.79,79.8,79.72,79.74,14425.0
2017-08-31 11:30:00,79.73,79.77,79.68,79.73,7166.0,79.73,79.77,79.68,79.73,7166.0
2017-08-31 11:40:00,79.77,79.8,79.74,79.76,6675.0,79.77,79.8,79.74,79.76,6675.0
2017-08-31 11:50:00,79.75,79.77,79.73,79.75,6336.0,79.75,79.77,79.73,79.75,6336.0
2017-08-31 12:00:00,79.77,79.81,79.77,79.78,13942.0,79.77,79.81,79.77,79.78,13942.0
2017-08-31 12:10:00,79.79,79.82,79.78,79.8,5915.0,79.79,79.82,79.78,79.8,5915.0
2017-08-31 12:20:00,79.78,79.83,79.77,79.81,9246.0,79.78,79.83,79.77,79.81,9246.0
2017-08-31 12:30:00,79.81,79.9,79.79,79.9,10800.0,79.81,79.9,79.79,79.9,10800.0
2017-08-31 12:40:00,79.87,79.89,79.82,79.83,7500.0,79.87,79.89,79.82,79.83,7500.0
2017-08-31 12:50:00,79.81,79.84,79.76,79.83,9866.0,79.81,79.84,79.76,79.83,9866.0
2017-08-31 13:00:00,79.83,79.96,79.83,79.92,8298.0,79.83,79.96,79.83,79.92,8298.0
2017-08-31 13:10:00,79.92,79.94,79.8,79.93,16924.0,79.92,79.94,79.8,79.93,16924.0
2017-08-31 13:20:00,79.93,79.96,79.9,79.95,19172.0,79.93,79.96,79.9,79.95,19172.0
2017-08-31 13:30:00,79.96,79.97,79.92,79.94,9482.0,79.96,79.97,79.92,79.94,9482.0
2017-08-31 13:40:00,79.95,79.98,79.93,79.94,7649.0,79.95,79.98,79.93,79.94,7649.0
2017-08-31 13:50:00,79.94,79.97,79.93,79.97,4800.0,79.94,79.97,79.93,79.97,4800.0
2017-08-31 14:00:00,79.98,80.0,79.93,79.94,6777.0,79.98,80.0,79.93,79.94,6777.0
2017-08-31 14:10:00,79.94,79.98,79.91,79.97,6929.0,79.94,79.98,79.91,79.97,6929.0
2017-08-31 14:20:00,79.95,79.99,79.93,79.98,4858.0,79.95,79.99,79.93,79.98,4858.0
2017-08-31 14:30:00,79.98,80.16,79.98,80.16,40561.0,79.98,80.16,79.98,80.16,40561.0
2017-08-31 14:40:00,80.16,80.24,80.15,80.24,12836.0,80.16,80.24,80.15,80.24,12836.0
2017-08-31 14:50:00,80.24,80.27,80.21,80.26,11600.0,80.24,80.27,80.21,80.26,11600.0
2017-08-31 15:00:00,80.27,80.27,80.16,80.23,9669.0,80.27,80.27,80.16,80.23,9669.0
2017-08-31 15:10:00,80.22,80.27,80.21,80.24,12589.0,80.22,80.27,80.21,80.24,12589.0
2017-08-31 15:20:00,80.26,80.33,80.26,80.3,14019.0,80.26,80.33,80.26,80.3,14019.0
2017-08-31 15:30:00,80.31,80.45,80.31,80.43,24272.0,80.31,80.45,80.31,80.43,24272.0
2017-08-31 15:40:00,80.43,80.44,80.36,80.43,31653.0,80.43,80.44,80.36,80.43,31653.0
2017-08-31 15:50:00,80.44,80.45,80.35,80.41,119147.0,80.44,80.45,80.35,80.41,119147.0
2017-09-01 09:30:00,80.05,80.7,80.05,80.5,78142.0,80.05,80.7,80.05,80.5,78142.0
2017-09-01 09:40:00,80.46,80.65,80.43,80.53,18143.0,80.46,80.65,80.43,80.53,18143.0
2017-09-01 09:50:00,80.52,80.52,80.2,80.2,16118.0,80.52,80.52,80.2,80.2,16118.0
2017-09-01 10:00:00,80.18,80.22,80.07,80.15,10041.0,80.18,80.22,80.07,80.15,10041.0
2017-09-01 10:10:00,80.16,80.36,80.12,80.28,12095.0,80.16,80.36,80.12,80.28,12095.0
2017-09-01 10:20:00,80.3,80.53,80.3,80.53,14578.0,80.3,80.53,80.3,80.53,14578.0
2017-09-01 10:30:00,80.5,80.55,80.32,80.36,10077.0,80.5,80.55,80.32,80.36,10077.0
2017-09-01 10:40:00,80.33,80.39,80.23,80.38,11139.0,80.33,80.39,80.23,80.38,11139.0
2017-09-01 10:50:00,80.37,80.42,80.29,80.37,16274.0,80.37,80.42,80.29,80.37,16274.0
2017-09-01 11:00:00,80.36,80.38,80.27,80.33,11719.0,80.36,80.38,80.27,80.33,11719.0
2017-09-01 11:10:00,80.33,80.45,80.25,80.25,8941.0,80.33,80.45,80.25,80.25,8941.0
2017-09-01 11:20:00,80.24,80.36,80.22,80.28,9029.0,80.24,80.36,80.22,80.28,9029.0
2017-09-01 11:30:00,80.28,80.31,80.24,80.26,4958.0,80.28,80.31,80.24,80.26,4958.0
2017-09-01 11:40:00,80.25,80.29,80.2,80.24,9904.0,80.25,80.29,80.2,80.24,9904.0
2017-09-01 11:50:00,80.25,80.26,80.21,80.25,6457.0,80.25,80.26,80.21,80.25,6457.0
2017-09-01 12:00:00,80.23,80.26,80.17,80.19,6034.0,80.23,80.26,80.17,80.19,6034.0
2017-09-01 12:10:00,80.18,80.28,80.17,80.26,12715.0,80.18,80.28,80.17,80.26,12715.0
2017-09-01 12:20:00,80.25,80.33,80.21,80.29,7795.0,80.25,80.33,80.21,80.29,7795.0
2017-09-01 12:30:00,80.3,80.31,80.24,80.27,6539.0,80.3,80.31,80.24,80.27,6539.0
2017-09-01 12:40:00,80.28,80.3,80.24,80.28,4796.0,80.28,80.3,80.24,80.28,4796.0
2017-09-01 12:50:00,80.26,80.33,80.22,80.22,7141.0,80.26,80.33,80.22,80.22,7141.0
2017-09-01 13:00:00,80.22,80.27,80.22,80.26,6656.0,80.22,80.27,80.22,80.26,6656.0
2017-09-01 13:10:00,80.26,80.27,80.23,80.24,4417.0,80.26,80.27,80.23,80.24,4417.0
2017-09-01 13:20:00,80.23,80.28,80.23,80.26,8877.0,80.23,80.28,80.23,80.26,8877.0
2017-09-01 13:30:00,80.28,80.38,80.26,80.36,8492.0,80.28,80.38,80.26,80.36,8492.0
2017-09-01 13:40:00,80.38,80.45,80.36,80.45,10290.0,80.38,80.45,80.36,80.45,10290.0
2017-09-01 13:50:00,80.42,80.43,80.34,80.38,7392.0,80.42,80.43,80.34,80.38,7392.0
2017-09-01 14:00:00,80.38,80.47,80.38,80.41,8757.0,80.38,80.47,80.38,80.41,8757.0
2017-09-01 14:10:00,80.4,80.4,80.35,80.36,7863.0,80.4,80.4,80.35,80.36,7863.0
2017-09-01 14:20:00,80.36,80.4,80.29,80.3,9530.0,80.36,80.4,80.29,80.3,9530.0
2017-09-01 14:30:00,80.29,80.35,80.29,80.34,13238.0,80.29,80.35,80.29,80.34,13238.0
2017-09-01 14:40:00,80.34,80.43,80.33,80.42,8888.0,80.34,80.43,80.33,80.42,8888.0
2017-09-01 14:50:00,80.41,80.49,80.41,80.46,10525.0,80.41,80.49,80.41,80.46,10525.0
2017-09-01 15:00:00,80.45,80.47,80.37,80.42,15723.0,80.45,80.47,80.37,80.42,15723.0
2017-09-01 15:10:00,80.42,80.44,80.39,80.41,9216.0,80.42,80.44,80.39,80.41,9216.0
2017-09-01 15:20:00,80.42,80.49,80.42,80.48,13695.0,80.42,80.49,80.42,80.48,13695.0
2017-09-01 15:30:00,80.48,80.48,80.39,80.39,20604.0,80.48,80.48,80.39,80.39,20604.0
2017-09-01 15:40:00,80.39,80.39,80.33,80.36,19417.0,80.39,80.39,80.33,80.36,19417.0
2017-09-01 15:50:00,80.37,80.47,80.37,80.41,72003.0,80.37,80.47,80.37,80.41,72003.0
2017-09-05 09:30:00,79.99,80.24,79.66,80.04,30274.0,79.99,80.24,79.66,80.04,30274.0
2017-09-05 09:40:00,80.03,80.29,80.03,80.28,6808.0,80.03,80.29,80.03,80.28,6808.0
2017-09-05 09:50:00,80.25,80.38,80.25,80.36,6502.0,80.25,80.38,80.25,80.36,6502.0
2017-09-05 10:00:00,80.36,80.36,79.91,79.92,16604.0,80.36,80.36,79.91,79.92,16604.0
2017-09-05 10:10:00,79.94,80.18,79.89,80.14,8095.0,79.94,80.18,79.89,80.14,8095.0
2017-09-05 10:20:00,80.14,80.18,80.0,80.11,7734.0,80.14,80.18,80.0,80.11,7734.0
2017-09-05 10:30:00,80.13,80.22,80.09,80.19,11781.0,80.13,80.22,80.09,80.19,11781.0
2017-09-05 10:40:00,80.2,80.2,80.0,80.0,8600.0,80.2,80.2,80.0,80.0,8600.0
2017-09-05 10:50:00,79.99,80.01,79.88,79.92,5624.0,79.99,80.01,79.88,79.92,5624.0
2017-09-05 11:00:00,79.92,80.03,79.86,79.92,8693.0,79.92,80.03,79.86,79.92,8693.0
2017-09-05 11:10:00,79.92,79.94,79.86,79.9,10741.0,79.92,79.94,79.86,79.9,10741.0
2017-09-05 11:20:00,79.88,79.99,79.87,79.94,8161.0,79.88,79.99,79.87,79.94,8161.0
2017-09-05 11:30:00,79.92,80.16,79.91,80.15,11213.0,79.92,80.16,79.91,80.15,11213.0
2017-09-05 11:40:00,80.14,80.14,79.94,79.95,6168.0,80.14,80.14,79.94,79.95,6168.0
2017-09-05 11:50:00,79.97,80.05,79.94,80.01,7779.0,79.97,80.05,79.94,80.01,7779.0
2017-09-05 12:00:00,80.03,80.04,79.77,79.78,8316.0,80.03,80.04,79.77,79.78,8316.0
2017-09-05 12:10:00,79.77,79.77,79.68,79.68,8300.0,79.77,79.77,79.68,79.68,8300.0
2017-09-05 12:20:00,79.66,79.73,79.49,79.52,4529.0,79.66,79.73,79.49,79.52,4529.0
2017-09-05 12:30:00,79.49,79.52,79.28,79.46,10041.0,79.49,79.52,79.28,79.46,10041.0
2017-09-05 12:40:00,79.48,79.53,79.4,79.42,5929.0,79.48,79.53,79.4,79.42,5929.0
2017-09-05 12:50:00,79.41,79.5,79.37,79.5,3233.0,79.41,79.5,79.37,79.5,3233.0
2017-09-05 13:00:00,79.47,79.48,79.33,79.39,10497.0,79.47,79.48,79.33,79.39,10497.0
2017-09-05 13:10:00,79.4,79.6,79.35,79.59,8574.0,79.4,79.6,79.35,79.59,8574.0
2017-09-05 13:20:00,79.64,79.66,79.55,79.65,8063.0,79.64,79.66,79.55,79.65,8063.0
2017-09-05 13:30:00,79.62,79.66,79.54,79.63,6630.0,79.62,79.66,79.54,79.63,6630.0
2017-09-05 13:40:00,79.62,79.66,79.55,79.56,5632.0,79.62,79.66,79.55,79.56,5632.0
2017-09-05 13:50:00,79.58,79.67,79.57,79.66,7713.0,79.58,79.67,79.57,79.66,7713.0
2017-09-05 14:00:00,79.64,79.83,79.63,79.8,11149.0,79.64,79.83,79.63,79.8,11149.0
2017-09-05 14:10:00,79.78,79.81,79.75,79.8,7865.0,79.78,79.81,79.75,79.8,7865.0
2017-09-05 14:20:00,79.81,80.06,79.79,79.97,18883.0,79.81,80.06,79.79,79.97,18883.0
2017-09-05 14:30:00,79.94,79.98,79.82,79.85,7552.0,79.94,79.98,79.82,79.85,7552.0
2017-09-05 14:40:00,79.85,79.85,79.73,79.75,8577.0,79.85,79.85,79.73,79.75,8577.0
2017-09-05 14:50:00,79.76,79.82,79.69,79.82,9778.0,79.76,79.82,79.69,79.82,9778.0
2017-09-05 15:00:00,79.82,79.91,79.79,79.87,12508.0,79.82,79.91,79.79,79.87,12508.0
2017-09-05 15:10:00,79.87,79.95,79.85,79.91,11539.0,79.87,79.95,79.85,79.91,11539.0
2017-09-05 15:20:00,79.91,79.94,79.85,79.94,13252.0,79.91,79.94,79.85,79.94,13252.0
2017-09-05 15:30:00,79.94,80.0,79.89,79.96,24474.0,79.94,80.0,79.89,79.96,24474.0
2017-09-05 15:40:00,79.94,79.97,79.91,79.96,25779.0,79.94,79.97,79.91,79.96,25779.0
2017-09-05 15:50:00,79.97,80.07,79.94,80.0,63798.0,79.97,80.07,79.94,80.0,63798.0
2017-09-06 09:30:00,80.07,80.07,79.62,79.82,30011.0,80.07,80.07,79.62,79.82,30011.0
2017-09-06 09:40:00,79.81,79.9,79.66,79.7,8239.0,79.81,79.9,79.66,79.7,8239.0
2017-09-06 09:50:00,79.7,79.91,79.68,79.91,5390.0,79.7,79.91,79.68,79.91,5390.0
2017-09-06 10:00:00,79.9,79.9,79.7,79.81,9514.0,79.9,79.9,79.7,79.81,9514.0
2017-09-06 10:10:00,79.81,79.82,79.52,79.57,7043.0,79.81,79.82,79.52,79.57,7043.0
2017-09-06 10:20:00,79.55,79.62,79.52,79.62,7062.0,79.55,79.62,79.52,79.62,7062.0
2017-09-06 10:30:00,79.64,79.72,79.59,79.64,10119.0,79.64,79.72,79.59,79.64,10119.0
2017-09-06 10:40:00,79.6,79.73,79.58,79.72,7193.0,79.6,79.73,79.58,79.72,7193.0
2017-09-06 10:50:00,79.73,79.79,79.69,79.78,7298.0,79.73,79.79,79.69,79.78,7298.0
2017-09-06 11:00:00,79.76,79.8,79.67,79.68,7200.0,79.76,79.8,79.67,79.68,7200.0
2017-09-06 11:10:00,79.67,79.75,79.64,79.71,10157.0,79.67,79.75,79.64,79.71,10157.0
2017-09-06 11:20:00,79.72,79.85,79.71,79.78,7517.0,79.72,79.85,79.71,79.78,7517.0
2017-09-06 11:30:00,79.8,79.93,79.8,79.93,6181.0,79.8,79.93,79.8,79.93,6181.0
2017-09-06 11:40:00,79.94,79.95,79.89,79.93,4855.0,79.94,79.95,79.89,79.93,4855.0
2017-09-06 11:50:00,79.93,80.06,79.93,80.02,4931.0,79.93,80.06,79.93,80.02,4931.0
2017-09-06 12:00:00,80.02,80.09,80.01,80.06,13849.0,80.02,80.09,80.01,80.06,13849.0
2017-09-06 12:10:00,80.06,80.07,80.03,80.07,5181.0,80.06,80.07,80.03,80.07,5181.0
2017-09-06 12:20:00,80.04,80.14,80.03,80.13,5348.0,80.04,80.14,80.03,80.13,5348.0
2017-09-06 12:30:00,80.14,80.15,80.08,80.09,5435.0,80.14,80.15,80.08,80.09,5435.0
2017-09-06 12:40:00,80.07,80.1,80.05,80.08,4240.0,80.07,80.1,80.05,80.08,4240.0
2017-09-06 12:50:00,80.07,80.13,80.07,80.12,7771.0,80.07,80.13,80.07,80.12,7771.0
2017-09-06 13:00:00,80.11,80.12,80.05,80.12,4800.0,80.11,80.12,80.05,80.12,4800.0
2017-09-06 13:10:00,80.12,80.2,80.12,80.13,4683.0,80.12,80.2,80.12,80.13,4683.0
2017-09-06 13:20:00,80.13,80.18,80.07,80.08,20519.0,80.13,80.18,80.07,80.08,20519.0
2017-09-06 13:30:00,80.09,80.11,80.02,80.02,4547.0,80.09,80.11,80.02,80.02,4547.0
2017-09-06 13:40:00,80.01,80.04,80.0,80.01,4139.0,80.01,80.04,80.0,80.01,4139.0
2017-09-06 13:50:00,80.01,80.05,79.96,79.96,8012.0,80.01,80.05,79.96,79.96,8012.0
2017-09-06 14:00:00,79.97,80.08,79.97,80.08,4500.0,79.97,80.08,79.97,80.08,4500.0
2017-09-06 14:10:00,80.07,80.07,80.03,80.04,3686.0,80.07,80.07,80.03,80.04,3686.0
2017-09-06 14:20:00,80.05,80.12,80.04,80.11,10811.0,80.05,80.12,80.04,80.11,10811.0
2017-09-06 14:30:00,80.1,80.1,79.99,80.03,6386.0,80.1,80.1,79.99,80.03,6386.0
2017-09-06 14:40:00,80.02,80.02,79.93,79.96,9376.0,80.02,80.02,79.93,79.96,9376.0
2017-09-06 14:50:00,79.96,80.0,79.92,79.95,8099.0,79.96,80.0,79.92,79.95,8099.0
2017-09-06 15:00:00,79.96,80.06,79.95,80.06,10326.0,79.96,80.06,79.95,80.06,10326.0
2017-09-06 15:10:00,80.07,80.07,80.01,80.04,7156.0,80.07,80.07,80.01,80.04,7156.0
2017-09-06 15:20:00,80.05,80.12,80.04,80.12,12967.0,80.05,80.12,80.04,80.12,12967.0
2017-09-06 15:30:00,80.12,80.12,79.98,79.98,30249.0,80.12,80.12,79.98,79.98,30249.0
2017-09-06 15:40:00,79.98,80.06,79.98,80.03,43540.0,79.98,80.06,79.98,80.03,43540.0
2017-09-06 15:50:00,80.03,80.03,79.84,80.0,118113.0,80.03,80.03,79.84,80.0,118113.0
2017-09-07 09:30:00,80.12,80.39,80.03,80.38,14186.0,80.12,80.39,80.03,80.38,14186.0
2017-09-07 09:40:00,80.34,80.42,80.27,80.34,10788.0,80.34,80.42,80.27,80.34,10788.0
2017-09-07 09:50:00,80.31,80.55,80.31,80.53,13530.0,80.31,80.55,80.31,80.53,13530.0
2017-09-07 10:00:00,80.52,80.54,80.26,80.47,64633.0,80.52,80.54,80.26,80.47,64633.0
2017-09-07 10:10:00,80.48,80.49,80.25,80.27,7195.0,80.48,80.49,80.25,80.27,7195.0
2017-09-07 10:20:00,80.26,80.31,80.21,80.3,14914.0,80.26,80.31,80.21,80.3,14914.0
2017-09-07 10:30:00,80.25,80.51,80.24,80.41,7785.0,80.25,80.51,80.24,80.41,7785.0
2017-09-07 10:40:00,80.4,80.52,80.39,80.52,7970.0,80.4,80.52,80.39,80.52,7970.0
2017-09-07 10:50:00,80.53,80.54,80.45,80.48,9349.0,80.53,80.54,80.45,80.48,9349.0
2017-09-07 11:00:00,80.48,80.53,80.41,80.42,5001.0,80.48,80.53,80.41,80.42,5001.0
2017-09-07 11:10:00,80.42,80.42,80.37,80.37,4967.0,80.42,80.42,80.37,80.37,4967.0
2017-09-07 11:20:00,80.38,80.44,80.35,80.41,3600.0,80.38,80.44,80.35,80.41,3600.0
2017-09-07 11:30:00,80.42,80.51,80.37,80.5,9639.0,80.42,80.51,80.37,80.5,9639.0
2017-09-07 11:40:00,80.47,80.47,80.35,80.37,6864.0,80.47,80.47,80.35,80.37,6864.0
2017-09-07 11:50:00,80.37,80.37,80.27,80.29,24151.0,80.37,80.37,80.27,80.29,24151.0
2017-09-07 12:00:00,80.29,80.35,80.24,80.35,8818.0,80.29,80.35,80.24,80.35,8818.0
2017-09-07 12:10:00,80.34,80.38,80.3,80.32,11209.0,80.34,80.38,80.3,80.32,11209.0
2017-09-07 12:20:00,80.32,80.37,80.28,80.28,7575.0,80.32,80.37,80.28,80.28,7575.0
2017-09-07 12:30:00,80.29,80.33,80.27,80.32,7008.0,80.29,80.33,80.27,80.32,7008.0
2017-09-07 12:40:00,80.32,80.34,80.3,80.32,3633.0,80.32,80.34,80.3,80.32,3633.0
2017-09-07 12:50:00,80.33,80.37,80.28,80.37,6371.0,80.33,80.37,80.28,80.37,6371.0
2017-09-07 13:00:00,80.36,80.42,80.32,80.37,8503.0,80.36,80.42,80.32,80.37,8503.0
2017-09-07 13:10:00,80.35,80.42,80.35,80.41,7055.0,80.35,80.42,80.35,80.41,7055.0
2017-09-07 13:20:00,80.41,80.41,80.37,80.38,5938.0,80.41,80.41,80.37,80.38,5938.0
2017-09-07 13:30:00,80.37,80.37,80.3,80.31,6444.0,80.37,80.37,80.3,80.31,6444.0
2017-09-07 13:40:00,80.32,80.37,80.3,80.34,3531.0,80.32,80.37,80.3,80.34,3531.0
2017-09-07 13:50:00,80.33,80.34,80.26,80.29,5700.0,80.33,80.34,80.26,80.29,5700.0
2017-09-07 14:00:00,80.29,80.32,80.27,80.32,5178.0,80.29,80.32,80.27,80.32,5178.0
2017-09-07 14:10:00,80.32,80.33,80.28,80.29,7756.0,80.32,80.33,80.28,80.29,7756.0
2017-09-07 14:20:00,80.29,80.31,80.22,80.27,15303.0,80.29,80.31,80.22,80.27,15303.0
2017-09-07 14:30:00,80.28,80.28,80.19,80.24,8700.0,80.28,80.28,80.19,80.24,8700.0
2017-09-07 14:40:00,80.24,80.25,80.16,80.16,6952.0,80.24,80.25,80.16,80.16,6952.0
2017-09-07 14:50:00,80.16,80.19,80.08,80.09,9077.0,80.16,80.19,80.08,80.09,9077.0
2017-09-07 15:00:00,80.07,80.07,80.01,80.03,22067.0,80.07,80.07,80.01,80.03,22067.0
2017-09-07 15:10:00,80.05,80.05,79.97,79.98,13031.0,80.05,80.05,79.97,79.98,13031.0
2017-09-07 15:20:00,79.98,79.98,79.87,79.87,15928.0,79.98,79.98,79.87,79.87,15928.0
2017-09-07 15:30:00,79.88,79.97,79.87,79.96,20061.0,79.88,79.97,79.87,79.96,20061.0
2017-09-07 15:40:00,79.96,79.97,79.91,79.95,29732.0,79.96,79.97,79.91,79.95,29732.0
2017-09-07 15:50:00,79.94,79.94,79.78,79.79,112324.0,79.94,79.94,79.78,79.79,112324.0
2017-09-08 09:30:00,79.78,79.96,79.55,79.56,10094.0,79.78,79.96,79.55,79.56,10094.0
2017-09-08 09:40:00,79.57,79.63,79.33,79.51,16852.0,79.57,79.63,79.33,79.51,16852.0
2017-09-08 09:50:00,79.53,79.61,79.44,79.45,6216.0,79.53,79.61,79.44,79.45,6216.0
2017-09-08 10:00:00,79.45,79.5,79.36,79.42,8985.0,79.45,79.5,79.36,79.42,8985.0
2017-09-08 10:10:00,79.39,79.46,79.38,79.45,4400.0,79.39,79.46,79.38,79.45,4400.0
2017-09-08 10:20:00,79.44,79.49,79.39,79.45,5207.0,79.44,79.49,79.39,79.45,5207.0
2017-09-08 10:30:00,79.43,79.48,79.4,79.44,3787.0,79.43,79.48,79.4,79.44,3787.0
2017-09-08 10:40:00,79.47,79.5,79.41,79.49,7100.0,79.47,79.5,79.41,79.49,7100.0
2017-09-08 10:50:00,79.49,79.58,79.48,79.58,6900.0,79.49,79.58,79.48,79.58,6900.0
2017-09-08 11:00:00,79.6,79.65,79.57,79.59,4792.0,79.6,79.65,79.57,79.59,4792.0
2017-09-08 11:10:00,79.58,79.6,79.53,79.54,5453.0,79.58,79.6,79.53,79.54,5453.0
2017-09-08 11:20:00,79.52,79.67,79.51,79.67,5400.0,79.52,79.67,79.51,79.67,5400.0
2017-09-08 11:30:00,79.68,79.68,79.61,79.62,3012.0,79.68,79.68,79.61,79.62,3012.0
2017-09-08 11:40:00,79.6,79.64,79.59,79.64,5851.0,79.6,79.64,79.59,79.64,5851.0
2017-09-08 11:50:00,79.63,79.63,79.59,79.62,3576.0,79.63,79.63,79.59,79.62,3576.0
2017-09-08 12:00:00,79.61,79.65,79.61,79.64,5140.0,79.61,79.65,79.61,79.64,5140.0
2017-09-08 12:10:00,79.63,79.68,79.59,79.59,5636.0,79.63,79.68,79.59,79.59,5636.0
2017-09-08 12:20:00,79.57,79.62,79.55,79.62,5510.0,79.57,79.62,79.55,79.62,5510.0
2017-09-08 12:30:00,79.67,79.78,79.66,79.78,6152.0,79.67,79.78,79.66,79.78,6152.0
2017-09-08 12:40:00,79.79,79.79,79.76,79.79,4200.0,79.79,79.79,79.76,79.79,4200.0
2017-09-08 12:50:00,79.79,79.81,79.73,79.74,3981.0,79.79,79.81,79.73,79.74,3981.0
2017-09-08 13:00:00,79.74,79.77,79.73,79.77,3600.0,79.74,79.77,79.73,79.77,3600.0
2017-09-08 13:10:00,79.75,79.77,79.73,79.77,2501.0,79.75,79.77,79.73,79.77,2501.0
2017-09-08 13:20:00,79.78,79.85,79.77,79.84,5666.0,79.78,79.85,79.77,79.84,5666.0
2017-09-08 13:30:00,79.81,79.81,79.72,79.76,5150.0,79.81,79.81,79.72,79.76,5150.0
2017-09-08 13:40:00,79.77,79.77,79.73,79.74,5060.0,79.77,79.77,79.73,79.74,5060.0
2017-09-08 13:50:00,79.73,79.76,79.72,79.74,9395.0,79.73,79.76,79.72,79.74,9395.0
2017-09-08 14:00:00,79.74,79.82,79.74,79.82,7687.0,79.74,79.82,79.74,79.82,7687.0
2017-09-08 14:10:00,79.82,79.85,79.79,79.79,8870.0,79.82,79.85,79.79,79.79,8870.0
2017-09-08 14:20:00,79.8,79.84,79.78,79.81,8396.0,79.8,79.84,79.78,79.81,8396.0
2017-09-08 14:30:00,79.82,79.87,79.81,79.84,7500.0,79.82,79.87,79.81,79.84,7500.0
2017-09-08 14:40:00,79.84,79.84,79.71,79.72,9021.0,79.84,79.84,79.71,79.72,9021.0
2017-09-08 14:50:00,79.71,79.77,79.68,79.77,9186.0,79.71,79.77,79.68,79.77,9186.0
2017-09-08 15:00:00,79.77,79.88,79.76,79.84,23981.0,79.77,79.88,79.76,79.84,23981.0
2017-09-08 15:10:00,79.85,79.88,79.8,79.84,11789.0,79.85,79.88,79.8,79.84,11789.0
2017-09-08 15:20:00,79.83,79.85,79.78,79.8,15411.0,79.83,79.85,79.78,79.8,15411.0
2017-09-08 15:30:00,79.79,79.79,79.65,79.67,13349.0,79.79,79.79,79.65,79.67,13349.0
2017-09-08 15:40:00,79.67,79.7,79.55,79.59,31276.0,79.67,79.7,79.55,79.59,31276.0
2017-09-08 15:50:00,79.59,79.59,79.45,79.54,106801.0,79.59,79.59,79.45,79.54,106801.0
2017-09-11 09:30:00,79.93,80.31,79.68,80.27,15343.0,79.93,80.31,79.68,80.27,15343.0
2017-09-11 09:40:00,80.3,80.49,80.25,80.35,16755.0,80.3,80.49,80.25,80.35,16755.0
2017-09-11 09:50:00,80.37,80.41,80.23,80.23,7145.0,80.37,80.41,80.23,80.23,7145.0
2017-09-11 10:00:00,80.26,80.32,80.05,80.1,6756.0,80.26,80.32,80.05,80.1,6756.0
2017-09-11 10:10:00,80.07,80.14,80.04,80.04,8016.0,80.07,80.14,80.04,80.04,8016.0
2017-09-11 10:20:00,80.01,80.06,79.84,79.87,11453.0,80.01,80.06,79.84,79.87,11453.0
2017-09-11 10:30:00,79.88,79.9,79.71,79.74,19140.0,79.88,79.9,79.71,79.74,19140.0
2017-09-11 10:40:00,79.75,79.76,79.64,79.65,13571.0,79.75,79.76,79.64,79.65,13571.0
2017-09-11 10:50:00,79.65,79.66,79.5,79.54,12885.0,79.65,79.66,79.5,79.54,12885.0
2017-09-11 11:00:00,79.53,79.6,79.52,79.56,12729.0,79.53,79.6,79.52,79.56,12729.0
2017-09-11 11:10:00,79.57,79.59,79.55,79.56,8830.0,79.57,79.59,79.55,79.56,8830.0
2017-09-11 11:20:00,79.56,79.56,79.38,79.39,13339.0,79.56,79.56,79.38,79.39,13339.0
2017-09-11 11:30:00,79.39,79.47,79.37,79.47,14144.0,79.39,79.47,79.37,79.47,14144.0
2017-09-11 11:40:00,79.47,79.53,79.38,79.42,12524.0,79.47,79.53,79.38,79.42,12524.0
2017-09-11 11:50:00,79.41,79.41,79.34,79.36,5973.0,79.41,79.41,79.34,79.36,5973.0
2017-09-11 12:00:00,79.36,79.4,79.34,79.4,14934.0,79.36,79.4,79.34,79.4,14934.0
2017-09-11 12:10:00,79.41,79.48,79.41,79.45,10481.0,79.41,79.48,79.41,79.45,10481.0
2017-09-11 12:20:00,79.46,79.54,79.4,79.52,13414.0,79.46,79.54,79.4,79.52,13414.0
2017-09-11 12:30:00,79.53,79.62,79.53,79.62,8900.0,79.53,79.62,79.53,79.62,8900.0
2017-09-11 12:40:00,79.63,79.75,79.63,79.65,13045.0,79.63,79.75,79.63,79.65,13045.0
2017-09-11 12:50:00,79.66,79.71,79.64,79.7,8695.0,79.66,79.71,79.64,79.7,8695.0
2017-09-11 13:00:00,79.69,79.73,79.68,79.71,8300.0,79.69,79.73,79.68,79.71,8300.0
2017-09-11 13:10:00,79.72,79.74,79.64,79.64,9469.0,79.72,79.74,79.64,79.64,9469.0
2017-09-11 13:20:00,79.66,79.79,79.65,79.75,11659.0,79.66,79.79,79.65,79.75,11659.0
2017-09-11 13:30:00,79.73,79.74,79.67,79.68,4800.0,79.73,79.74,79.67,79.68,4800.0
2017-09-11 13:40:00,79.69,79.69,79.63,79.67,7934.0,79.69,79.69,79.63,79.67,7934.0
2017-09-11 13:50:00,79.67,79.75,79.67,79.73,8223.0,79.67,79.75,79.67,79.73,8223.0
2017-09-11 14:00:00,79.74,79.74,79.67,79.68,9898.0,79.74,79.74,79.67,79.68,9898.0
2017-09-11 14:10:00,79.7,79.7,79.59,79.63,12448.0,79.7,79.7,79.59,79.63,12448.0
2017-09-11 14:20:00,79.62,79.65,79.6,79.64,6859.0,79.62,79.65,79.6,79.64,6859.0
2017-09-11 14:30:00,79.64,79.65,79.55,79.55,12249.0,79.64,79.65,79.55,79.55,12249.0
2017-09-11 14:40:00,79.57,79.65,79.56,79.63,10891.0,79.57,79.65,79.56,79.63,10891.0
2017-09-11 14:50:00,79.62,79.62,79.57,79.6,13767.0,79.62,79.62,79.57,79.6,13767.0
2017-09-11 15:00:00,79.57,79.62,79.55,79.62,15127.0,79.57,79.62,79.55,79.62,15127.0
2017-09-11 15:10:00,79.62,79.63,79.59,79.62,17509.0,79.62,79.63,79.59,79.62,17509.0
2017-09-11 15:20:00,79.63,79.65,79.59,79.64,16667.0,79.63,79.65,79.59,79.64,16667.0
2017-09-11 15:30:00,79.64,79.64,79.53,79.56,28763.0,79.64,79.64,79.53,79.56,28763.0
2017-09-11 15:40:00,79.56,79.57,79.47,79.53,42816.0,79.56,79.57,79.47,79.53,42816.0
2017-09-11 15:50:00,79.54,79.68,79.53,79.6,73101.0,79.54,79.68,79.53,79.6,73101.0
2017-09-12 09:30:00,79.62,79.69,79.29,79.59,18687.0,79.62,79.69,79.29,79.59,18687.0
2017-09-12 09:40:00,79.51,79.51,79.26,79.33,11897.0,79.51,79.51,79.26,79.33,11897.0
2017-09-12 09:50:00,79.31,79.35,79.2,79.25,8660.0,79.31,79.35,79.2,79.25,8660.0
2017-09-12 10:00:00,79.23,79.27,79.08,79.12,7600.0,79.23,79.27,79.08,79.12,7600.0
2017-09-12 10:10:00,79.1,79.14,78.99,79.02,15500.0,79.1,79.14,78.99,79.02,15500.0
2017-09-12 10:20:00,79.01,79.01,78.84,78.9,12830.0,79.01,79.01,78.84,78.9,12830.0
2017-09-12 10:30:00,78.87,78.9,78.85,78.88,8002.0,78.87,78.9,78.85,78.88,8002.0
2017-09-12 10:40:00,78.86,78.91,78.72,78.72,7400.0,78.86,78.91,78.72,78.72,7400.0
2017-09-12 10:50:00,78.74,78.85,78.66,78.74,12842.0,78.74,78.85,78.66,78.74,12842.0
2017-09-12 11:00:00,78.73,78.91,78.71,78.91,16577.0,78.73,78.91,78.71,78.91,16577.0
2017-09-12 11:10:00,78.92,78.92,78.86,78.9,9754.0,78.92,78.92,78.86,78.9,9754.0
2017-09-12 11:20:00,78.9,78.92,78.83,78.89,9000.0,78.9,78.92,78.83,78.89,9000.0
2017-09-12 11:30:00,78.87,78.89,78.83,78.88,8699.0,78.87,78.89,78.83,78.88,8699.0
2017-09-12 11:40:00,78.88,78.89,78.76,78.76,13036.0,78.88,78.89,78.76,78.76,13036.0
2017-09-12 11:50:00,78.76,78.78,78.72,78.77,9742.0,78.76,78.78,78.72,78.77,9742.0
2017-09-12 12:00:00,78.77,78.81,78.73,78.73,8795.0,78.77,78.81,78.73,78.73,8795.0
2017-09-12 12:10:00,78.74,78.76,78.72,78.76,4597.0,78.74,78.76,78.72,78.76,4597.0
2017-09-12 12:20:00,78.75,78.84,78.75,78.83,10452.0,78.75,78.84,78.75,78.83,10452.0
2017-09-12 12:30:00,78.84,78.99,78.84,78.87,14618.0,78.84,78.99,78.84,78.87,14618.0
2017-09-12 12:40:00,78.84,78.87,78.84,78.87,8177.0,78.84,78.87,78.84,78.87,8177.0
2017-09-12 12:50:00,78.84,78.89,78.84,78.85,9087.0,78.84,78.89,78.84,78.85,9087.0
2017-09-12 13:00:00,78.85,78.87,78.82,78.82,7401.0,78.85,78.87,78.82,78.82,7401.0
2017-09-12 13:10:00,78.83,78.83,78.68,78.68,11682.0,78.83,78.83,78.68,78.68,11682.0
2017-09-12 13:20:00,78.69,78.76,78.68,78.71,9000.0,78.69,78.76,78.68,78.71,9000.0
2017-09-12 13:30:00,78.71,78.82,78.69,78.82,22980.0,78.71,78.82,78.69,78.82,22980.0
2017-09-12 13:40:00,78.83,78.91,78.83,78.91,5893.0,78.83,78.91,78.83,78.91,5893.0
2017-09-12 13:50:00,78.92,78.92,78.78,78.79,11742.0,78.92,78.92,78.78,78.79,11742.0
2017-09-12 14:00:00,78.81,78.83,78.77,78.78,10345.0,78.81,78.83,78.77,78.78,10345.0
2017-09-12 14:10:00,78.78,78.82,78.77,78.77,11266.0,78.78,78.82,78.77,78.77,11266.0
2017-09-12 14:20:00,78.77,78.84,78.75,78.83,9470.0,78.77,78.84,78.75,78.83,9470.0
2017-09-12 14:30:00,78.83,78.89,78.79,78.81,13082.0,78.83,78.89,78.79,78.81,13082.0
2017-09-12 14:40:00,78.81,78.83,78.75,78.76,12958.0,78.81,78.83,78.75,78.76,12958.0
2017-09-12 14:50:00,78.76,78.82,78.73,78.79,13699.0,78.76,78.82,78.73,78.79,13699.0
2017-09-12 15:00:00,78.79,78.92,78.78,78.9,16848.0,78.79,78.92,78.78,78.9,16848.0
2017-09-12 15:10:00,78.91,79.0,78.9,78.96,17319.0,78.91,79.0,78.9,78.96,17319.0
2017-09-12 15:20:00,78.97,79.3,78.97,79.3,32773.0,78.97,79.3,78.97,79.3,32773.0
2017-09-12 15:30:00,79.3,79.5,79.23,79.47,56867.0,79.3,79.5,79.23,79.47,56867.0
2017-09-12 15:40:00,79.48,79.53,79.43,79.43,48162.0,79.48,79.53,79.43,79.43,48162.0
2017-09-12 15:50:00,79.44,79.6,79.43,79.57,122402.0,79.44,79.6,79.43,79.57,122402.0
2017-09-13 09:30:00,79.37,79.37,79.09,79.2,7566.0,79.37,79.37,79.09,79.2,7566.0
2017-09-13 09:40:00,79.15,79.15,79.07,79.11,3500.0,79.15,79.15,79.07,79.11,3500.0
2017-09-13 09:50:00,79.06,79.13,79.06,79.11,2700.0,79.06,79.13,79.06,79.11,2700.0
2017-09-13 10:00:00,79.09,79.11,78.97,78.97,3794.0,79.09,79.11,78.97,78.97,3794.0
2017-09-13 10:10:00,78.95,79.03,78.93,78.93,5527.0,78.95,79.03,78.93,78.93,5527.0
2017-09-13 10:20:00,78.9,78.95,78.89,78.91,3751.0,78.9,78.95,78.89,78.91,3751.0
2017-09-13 10:30:00,78.92,78.97,78.89,78.94,2187.0,78.92,78.97,78.89,78.94,2187.0
2017-09-13 10:40:00,78.96,79.02,78.95,79.02,4919.0,78.96,79.02,78.95,79.02,4919.0
2017-09-13 10:50:00,79.0,79.02,78.97,79.0,3300.0,79.0,79.02,78.97,79.0,3300.0
2017-09-13 11:00:00,79.01,79.23,78.98,79.21,8107.0,79.01,79.23,78.98,79.21,8107.0
2017-09-13 11:10:00,79.21,79.21,79.07,79.07,2293.0,79.21,79.21,79.07,79.07,2293.0
2017-09-13 11:20:00,79.09,79.11,79.06,79.11,1500.0,79.09,79.11,79.06,79.11,1500.0
2017-09-13 11:30:00,79.05,79.06,78.96,78.98,3800.0,79.05,79.06,78.96,78.98,3800.0
2017-09-13 11:40:00,79.0,79.0,78.97,78.97,300.0,79.0,79.0,78.97,78.97,300.0
2017-09-13 11:50:00,78.96,78.98,78.9,78.9,2192.0,78.96,78.98,78.9,78.9,2192.0
2017-09-13 12:00:00,78.9,79.07,78.88,79.07,3000.0,78.9,79.07,78.88,79.07,3000.0
2017-09-13 12:10:00,79.03,79.16,79.03,79.16,5462.0,79.03,79.16,79.03,79.16,5462.0
2017-09-13 12:20:00,79.11,79.12,79.07,79.09,3415.0,79.11,79.12,79.07,79.09,3415.0
2017-09-13 12:30:00,79.12,79.14,79.08,79.1,1200.0,79.12,79.14,79.08,79.1,1200.0
2017-09-13 12:40:00,79.12,79.22,79.12,79.2,6269.0,79.12,79.22,79.12,79.2,6269.0
2017-09-13 12:50:00,79.17,79.21,79.17,79.17,1525.0,79.17,79.21,79.17,79.17,1525.0
2017-09-13 13:00:00,79.18,79.24,79.18,79.18,2045.0,79.18,79.24,79.18,79.18,2045.0
2017-09-13 13:10:00,79.16,79.23,79.16,79.23,1234.0,79.16,79.23,79.16,79.23,1234.0
2017-09-13 13:20:00,79.23,79.28,79.18,79.21,6304.0,79.23,79.28,79.18,79.21,6304.0
2017-09-13 13:30:00,79.18,79.19,79.14,79.14,1363.0,79.18,79.19,79.14,79.14,1363.0
2017-09-13 13:40:00,79.15,79.18,79.13,79.15,3300.0,79.15,79.18,79.13,79.15,3300.0
2017-09-13 13:50:00,79.14,79.17,79.13,79.17,2428.0,79.14,79.17,79.13,79.17,2428.0
2017-09-13 14:00:00,79.2,79.2,79.14,79.14,3125.0,79.2,79.2,79.14,79.14,3125.0
2017-09-13 14:10:00,79.14,79.19,79.13,79.16,4348.0,79.14,79.19,79.13,79.16,4348.0
2017-09-13 14:20:00,79.18,79.29,79.18,79.25,7183.0,79.18,79.29,79.18,79.25,7183.0
2017-09-13 14:30:00,79.25,79.26,79.23,79.25,6939.0,79.25,79.26,79.23,79.25,6939.0
2017-09-13 14:40:00,79.23,79.34,79.23,79.25,7500.0,79.23,79.34,79.23,79.25,7500.0
2017-09-13 14:50:00,79.26,79.31,79.24,79.27,7600.0,79.26,79.31,79.24,79.27,7600.0
2017-09-13 15:00:00,79.26,79.28,79.2,79.22,11964.0,79.26,79.28,79.2,79.22,11964.0
2017-09-13 15:10:00,79.21,79.22,79.14,79.16,9212.0,79.21,79.22,79.14,79.16,9212.0
2017-09-13 15:20:00,79.15,79.15,79.07,79.09,9226.0,79.15,79.15,79.07,79.09,9226.0
2017-09-13 15:30:00,79.07,79.11,79.03,79.03,15183.0,79.07,79.11,79.03,79.03,15183.0
2017-09-13 15:40:00,79.03,79.04,78.93,79.0,18821.0,79.03,79.04,78.93,79.0,18821.0
2017-09-13 15:50:00,79.0,79.11,79.0,79.11,35210.0,79.0,79.11,79.0,79.11,35210.0
2017-09-14 09:30:00,79.01,79.21,78.73,78.96,21171.0,79.01,79.21,78.73,78.96,21171.0
2017-09-14 09:40:00,78.98,79.53,78.98,79.43,12469.0,78.98,79.53,78.98,79.43,12469.0
2017-09-14 09:50:00,79.45,79.57,79.44,79.45,7761.0,79.45,79.57,79.44,79.45,7761.0
2017-09-14 10:00:00,79.4,79.5,79.34,79.5,10494.0,79.4,79.5,79.34,79.5,10494.0
2017-09-14 10:10:00,79.51,79.63,79.42,79.42,5600.0,79.51,79.63,79.42,79.42,5600.0
2017-09-14 10:20:00,79.42,79.46,79.38,79.4,10601.0,79.42,79.46,79.38,79.4,10601.0
2017-09-14 10:30:00,79.43,79.6,79.39,79.6,23073.0,79.43,79.6,79.39,79.6,23073.0
2017-09-14 10:40:00,79.62,79.9,79.62,79.81,18074.0,79.62,79.9,79.62,79.81,18074.0
2017-09-14 10:50:00,79.83,79.87,79.8,79.8,5393.0,79.83,79.87,79.8,79.8,5393.0
2017-09-14 11:00:00,79.83,79.96,79.82,79.92,6969.0,79.83,79.96,79.82,79.92,6969.0
2017-09-14 11:10:00,79.92,79.97,79.89,79.95,7516.0,79.92,79.97,79.89,79.95,7516.0
2017-09-14 11:20:00,79.92,80.04,79.92,80.03,9801.0,79.92,80.04,79.92,80.03,9801.0
2017-09-14 11:30:00,80.02,80.14,79.98,80.11,7632.0,80.02,80.14,79.98,80.11,7632.0
2017-09-14 11:40:00,80.1,80.1,79.98,79.99,9631.0,80.1,80.1,79.98,79.99,9631.0
2017-09-14 11:50:00,79.97,80.03,79.97,79.99,4323.0,79.97,80.03,79.97,79.99,4323.0
2017-09-14 12:00:00,80.0,80.15,80.0,80.14,6456.0,80.0,80.15,80.0,80.14,6456.0
2017-09-14 12:10:00,80.13,80.14,80.02,80.02,3200.0,80.13,80.14,80.02,80.02,3200.0
2017-09-14 12:20:00,80.0,80.02,79.88,79.89,3817.0,80.0,80.02,79.88,79.89,3817.0
2017-09-14 12:30:00,79.94,79.99,79.92,79.96,4500.0,79.94,79.99,79.92,79.96,4500.0
2017-09-14 12:40:00,79.94,80.11,79.94,80.1,16467.0,79.94,80.11,79.94,80.1,16467.0
2017-09-14 12:50:00,80.11,80.2,80.11,80.19,9778.0,80.11,80.2,80.11,80.19,9778.0
2017-09-14 13:00:00,80.19,80.22,80.19,80.22,5565.0,80.19,80.22,80.19,80.22,5565.0
2017-09-14 13:10:00,80.21,80.31,80.19,80.22,10506.0,80.21,80.31,80.19,80.22,10506.0
2017-09-14 13:20:00,80.2,80.22,80.17,80.2,8219.0,80.2,80.22,80.17,80.2,8219.0
2017-09-14 13:30:00,80.19,80.2,80.1,80.19,4805.0,80.19,80.2,80.1,80.19,4805.0
2017-09-14 13:40:00,80.18,80.2,80.1,80.15,13717.0,80.18,80.2,80.1,80.15,13717.0
2017-09-14 13:50:00,80.15,80.33,80.14,80.21,16388.0,80.15,80.33,80.14,80.21,16388.0
2017-09-14 14:00:00,80.23,80.29,80.18,80.2,6736.0,80.23,80.29,80.18,80.2,6736.0
2017-09-14 14:10:00,80.22,80.35,80.21,80.34,9573.0,80.22,80.35,80.21,80.34,9573.0
2017-09-14 14:20:00,80.32,80.38,80.28,80.36,15192.0,80.32,80.38,80.28,80.36,15192.0
2017-09-14 14:30:00,80.35,80.43,80.35,80.43,14375.0,80.35,80.43,80.35,80.43,14375.0
2017-09-14 14:40:00,80.41,80.46,80.39,80.42,11907.0,80.41,80.46,80.39,80.42,11907.0
2017-09-14 14:50:00,80.4,80.45,80.36,80.36,12532.0,80.4,80.45,80.36,80.36,12532.0
2017-09-14 15:00:00,80.38,80.39,80.22,80.24,13630.0,80.38,80.39,80.22,80.24,13630.0
2017-09-14 15:10:00,80.23,80.32,80.23,80.27,23578.0,80.23,80.32,80.23,80.27,23578.0
2017-09-14 15:20:00,80.25,80.26,80.11,80.14,14399.0,80.25,80.26,80.11,80.14,14399.0
2017-09-14 15:30:00,80.14,80.19,80.13,80.16,17163.0,80.14,80.19,80.13,80.16,17163.0
2017-09-14 15:40:00,80.17,80.17,80.06,80.12,28305.0,80.17,80.17,80.06,80.12,28305.0
2017-09-14 15:50:00,80.13,80.23,80.13,80.2,71048.0,80.13,80.23,80.13,80.2,71048.0
2017-09-15 09:30:00,80.13,80.48,80.01,80.09,118345.0,80.13,80.48,80.01,80.09,118345.0
2017-09-15 09:40:00,80.06,80.06,79.89,80.03,9527.0,80.06,80.06,79.89,80.03,9527.0
2017-09-15 09:50:00,80.04,80.05,79.81,79.82,4569.0,80.04,80.05,79.81,79.82,4569.0
2017-09-15 10:00:00,79.75,79.89,79.52,79.75,19503.0,79.75,79.89,79.52,79.75,19503.0
2017-09-15 10:10:00,79.74,79.84,79.73,79.84,5009.0,79.74,79.84,79.73,79.84,5009.0
2017-09-15 10:20:00,79.81,79.84,79.77,79.77,5763.0,79.81,79.84,79.77,79.77,5763.0
2017-09-15 10:30:00,79.78,79.84,79.73,79.78,7326.0,79.78,79.84,79.73,79.78,7326.0
2017-09-15 10:40:00,79.8,79.98,79.8,79.91,16021.0,79.8,79.98,79.8,79.91,16021.0
2017-09-15 10:50:00,79.92,79.98,79.91,79.92,5294.0,79.92,79.98,79.91,79.92,5294.0
2017-09-15 11:00:00,79.9,79.98,79.85,79.97,8209.0,79.9,79.98,79.85,79.97,8209.0
2017-09-15 11:10:00,79.98,79.99,79.92,79.94,4556.0,79.98,79.99,79.92,79.94,4556.0
2017-09-15 11:20:00,79.94,80.06,79.93,80.06,5488.0,79.94,80.06,79.93,80.06,5488.0
2017-09-15 11:30:00,80.06,80.11,80.04,80.1,3522.0,80.06,80.11,80.04,80.1,3522.0
2017-09-15 11:40:00,80.11,80.16,80.1,80.14,4970.0,80.11,80.16,80.1,80.14,4970.0
2017-09-15 11:50:00,80.15,80.19,80.15,80.19,5533.0,80.15,80.19,80.15,80.19,5533.0
2017-09-15 12:00:00,80.2,80.24,80.18,80.23,5500.0,80.2,80.24,80.18,80.23,5500.0
2017-09-15 12:10:00,80.21,80.24,80.2,80.2,4841.0,80.21,80.24,80.2,80.2,4841.0
2017-09-15 12:20:00,80.21,80.26,80.2,80.24,3345.0,80.21,80.26,80.2,80.24,3345.0
2017-09-15 12:30:00,80.26,80.27,80.07,80.07,7945.0,80.26,80.27,80.07,80.07,7945.0
2017-09-15 12:40:00,80.05,80.07,80.01,80.04,6599.0,80.05,80.07,80.01,80.04,6599.0
2017-09-15 12:50:00,80.03,80.03,79.97,79.99,3700.0,80.03,80.03,79.97,79.99,3700.0
2017-09-15 13:00:00,79.98,80.02,79.98,79.98,4690.0,79.98,80.02,79.98,79.98,4690.0
2017-09-15 13:10:00,79.98,80.03,79.97,80.0,4723.0,79.98,80.03,79.97,80.0,4723.0
2017-09-15 13:20:00,80.01,80.05,79.98,79.98,3985.0,80.01,80.05,79.98,79.98,3985.0
2017-09-15 13:30:00,79.99,80.01,79.9,79.91,6736.0,79.99,80.01,79.9,79.91,6736.0
2017-09-15 13:40:00,79.92,79.92,79.86,79.89,3233.0,79.92,79.92,79.86,79.89,3233.0
2017-09-15 13:50:00,79.89,79.89,79.85,79.86,5591.0,79.89,79.89,79.85,79.86,5591.0
2017-09-15 14:00:00,79.85,79.9,79.85,79.87,4603.0,79.85,79.9,79.85,79.87,4603.0
2017-09-15 14:10:00,79.87,79.88,79.84,79.85,5414.0,79.87,79.88,79.84,79.85,5414.0
2017-09-15 14:20:00,79.84,79.88,79.84,79.88,6938.0,79.84,79.88,79.84,79.88,6938.0
2017-09-15 14:30:00,79.88,79.93,79.87,79.92,7708.0,79.88,79.93,79.87,79.92,7708.0
2017-09-15 14:40:00,79.93,79.99,79.93,79.97,10047.0,79.93,79.99,79.93,79.97,10047.0
2017-09-15 14:50:00,79.95,79.97,79.93,79.97,7099.0,79.95,79.97,79.93,79.97,7099.0
2017-09-15 15:00:00,79.95,79.96,79.91,79.92,7826.0,79.95,79.96,79.91,79.92,7826.0
2017-09-15 15:10:00,79.93,79.99,79.92,79.97,11419.0,79.93,79.99,79.92,79.97,11419.0
2017-09-15 15:20:00,79.98,80.01,79.95,79.95,11510.0,79.98,80.01,79.95,79.95,11510.0
2017-09-15 15:30:00,79.94,79.97,79.92,79.93,18039.0,79.94,79.97,79.92,79.93,18039.0
2017-09-15 15:40:00,79.92,79.94,79.85,79.87,35392.0,79.92,79.94,79.85,79.87,35392.0
2017-09-15 15:50:00,79.88,79.89,79.69,79.8,161770.0,79.88,79.89,79.69,79.8,161770.0
2017-09-18 09:30:00,79.94,80.16,79.88,80.13,17119.0,79.94,80.16,79.88,80.13,17119.0
2017-09-18 09:40:00,80.12,80.19,80.04,80.17,3922.0,80.12,80.19,80.04,80.17,3922.0
2017-09-18 09:50:00,80.16,80.25,80.16,80.25,5392.0,80.16,80.25,80.16,80.25,5392.0
2017-09-18 10:00:00,80.25,80.35,80.21,80.28,10199.0,80.25,80.35,80.21,80.28,10199.0
2017-09-18 10:10:00,80.27,80.28,80.21,80.28,5020.0,80.27,80.28,80.21,80.28,5020.0
2017-09-18 10:20:00,80.33,80.39,80.3,80.37,8483.0,80.33,80.39,80.3,80.37,8483.0
2017-09-18 10:30:00,80.36,80.39,80.33,80.35,6741.0,80.36,80.39,80.33,80.35,6741.0
2017-09-18 10:40:00,80.35,80.39,80.31,80.34,6140.0,80.35,80.39,80.31,80.34,6140.0
2017-09-18 10:50:00,80.35,80.36,80.32,80.33,2700.0,80.35,80.36,80.32,80.33,2700.0
2017-09-18 11:00:00,80.33,80.41,80.32,80.41,7630.0,80.33,80.41,80.32,80.41,7630.0
2017-09-18 11:10:00,80.43,80.53,80.43,80.53,11962.0,80.43,80.53,80.43,80.53,11962.0
2017-09-18 11:20:00,80.53,80.59,80.52,80.54,4170.0,80.53,80.59,80.52,80.54,4170.0
2017-09-18 11:30:00,80.53,80.59,80.52,80.53,12426.0,80.53,80.59,80.52,80.53,12426.0
2017-09-18 11:40:00,80.53,80.54,80.45,80.51,8593.0,80.53,80.54,80.45,80.51,8593.0
2017-09-18 11:50:00,80.48,80.52,80.48,80.5,2992.0,80.48,80.52,80.48,80.5,2992.0
2017-09-18 12:00:00,80.5,80.5,80.43,80.43,5354.0,80.5,80.5,80.43,80.43,5354.0
2017-09-18 12:10:00,80.42,80.46,80.36,80.4,7400.0,80.42,80.46,80.36,80.4,7400.0
2017-09-18 12:20:00,80.4,80.41,80.31,80.36,7809.0,80.4,80.41,80.31,80.36,7809.0
2017-09-18 12:30:00,80.35,80.4,80.33,80.39,5512.0,80.35,80.4,80.33,80.39,5512.0
2017-09-18 12:40:00,80.4,80.4,80.26,80.26,13601.0,80.4,80.4,80.26,80.26,13601.0
2017-09-18 12:50:00,80.26,80.33,80.26,80.29,8233.0,80.26,80.33,80.26,80.29,8233.0
2017-09-18 13:00:00,80.28,80.31,80.28,80.31,5586.0,80.28,80.31,80.28,80.31,5586.0
2017-09-18 13:10:00,80.32,80.33,80.29,80.33,5825.0,80.32,80.33,80.29,80.33,5825.0
2017-09-18 13:20:00,80.34,80.37,80.34,80.35,3266.0,80.34,80.37,80.34,80.35,3266.0
2017-09-18 13:30:00,80.36,80.38,80.35,80.36,5907.0,80.36,80.38,80.35,80.36,5907.0
2017-09-18 13:40:00,80.37,80.38,80.35,80.36,4723.0,80.37,80.38,80.35,80.36,4723.0
2017-09-18 13:50:00,80.36,80.46,80.35,80.44,8188.0,80.36,80.46,80.35,80.44,8188.0
2017-09-18 14:00:00,80.45,80.48,80.44,80.47,8375.0,80.45,80.48,80.44,80.47,8375.0
2017-09-18 14:10:00,80.46,80.47,80.29,80.29,8251.0,80.46,80.47,80.29,80.29,8251.0
2017-09-18 14:20:00,80.3,80.32,80.25,80.3,9333.0,80.3,80.32,80.25,80.3,9333.0
2017-09-18 14:30:00,80.27,80.32,80.25,80.28,10318.0,80.27,80.32,80.25,80.28,10318.0
2017-09-18 14:40:00,80.3,80.35,80.26,80.34,8196.0,80.3,80.35,80.26,80.34,8196.0
2017-09-18 14:50:00,80.35,80.42,80.35,80.38,8002.0,80.35,80.42,80.35,80.38,8002.0
2017-09-18 15:00:00,80.42,80.42,80.31,80.33,9740.0,80.42,80.42,80.31,80.33,9740.0
2017-09-18 15:10:00,80.31,80.37,80.31,80.36,6769.0,80.31,80.37,80.31,80.36,6769.0
2017-09-18 15:20:00,80.36,80.39,80.34,80.36,21497.0,80.36,80.39,80.34,80.36,21497.0
2017-09-18 15:30:00,80.36,80.4,80.35,80.36,31906.0,80.36,80.4,80.35,80.36,31906.0
2017-09-18 15:40:00,80.37,80.42,80.35,80.39,27217.0,80.37,80.42,80.35,80.39,27217.0
2017-09-18 15:50:00,80.38,80.5,80.36,80.43,48802.0,80.38,80.5,80.36,80.43,48802.0
2017-09-19 09:30:00,80.6,80.77,80.47,80.65,12717.0,80.6,80.77,80.47,80.65,12717.0
2017-09-19 09:40:00,80.61,80.61,80.52,80.59,9623.0,80.61,80.61,80.52,80.59,9623.0
2017-09-19 09:50:00,80.59,80.96,80.58,80.77,22293.0,80.59,80.96,80.58,80.77,22293.0
2017-09-19 10:00:00,80.76,80.84,80.68,80.74,8427.0,80.76,80.84,80.68,80.74,8427.0
2017-09-19 10:10:00,80.75,80.81,80.72,80.75,9760.0,80.75,80.81,80.72,80.75,9760.0
2017-09-19 10:20:00,80.73,80.88,80.71,80.88,8579.0,80.73,80.88,80.71,80.88,8579.0
2017-09-19 10:30:00,80.87,80.95,80.79,80.95,8160.0,80.87,80.95,80.79,80.95,8160.0
2017-09-19 10:40:00,80.94,80.96,80.82,80.83,5159.0,80.94,80.96,80.82,80.83,5159.0
2017-09-19 10:50:00,80.79,80.91,80.76,80.91,7707.0,80.79,80.91,80.76,80.91,7707.0
2017-09-19 11:00:00,80.9,80.91,80.84,80.89,6634.0,80.9,80.91,80.84,80.89,6634.0
2017-09-19 11:10:00,80.88,81.08,80.88,81.04,20892.0,80.88,81.08,80.88,81.04,20892.0
2017-09-19 11:20:00,81.01,81.01,80.88,80.96,12952.0,81.01,81.01,80.88,80.96,12952.0
2017-09-19 11:30:00,80.96,81.0,80.92,80.97,5616.0,80.96,81.0,80.92,80.97,5616.0
2017-09-19 11:40:00,80.98,81.0,80.93,80.96,5906.0,80.98,81.0,80.93,80.96,5906.0
2017-09-19 11:50:00,80.95,80.98,80.87,80.93,4600.0,80.95,80.98,80.87,80.93,4600.0
2017-09-19 12:00:00,80.94,81.09,80.94,81.09,5541.0,80.94,81.09,80.94,81.09,5541.0
2017-09-19 12:10:00,81.09,81.09,80.99,81.0,7463.0,81.09,81.09,80.99,81.0,7463.0
2017-09-19 12:20:00,81.01,81.02,80.97,80.97,5730.0,81.01,81.02,80.97,80.97,5730.0
2017-09-19 12:30:00,80.98,81.0,80.92,80.96,7820.0,80.98,81.0,80.92,80.96,7820.0
2017-09-19 12:40:00,80.97,81.08,80.97,81.08,11768.0,80.97,81.08,80.97,81.08,11768.0
2017-09-19 12:50:00,81.09,81.17,81.07,81.17,11256.0,81.09,81.17,81.07,81.17,11256.0
2017-09-19 13:00:00,81.15,81.17,81.1,81.17,7000.0,81.15,81.17,81.1,81.17,7000.0
2017-09-19 13:10:00,81.15,81.22,81.15,81.19,16355.0,81.15,81.22,81.15,81.19,16355.0
2017-09-19 13:20:00,81.14,81.22,81.13,81.19,5193.0,81.14,81.22,81.13,81.19,5193.0
2017-09-19 13:30:00,81.23,81.3,81.23,81.3,14540.0,81.23,81.3,81.23,81.3,14540.0
2017-09-19 13:40:00,81.28,81.33,81.23,81.24,8773.0,81.28,81.33,81.23,81.24,8773.0
2017-09-19 13:50:00,81.25,81.39,81.23,81.35,15171.0,81.25,81.39,81.23,81.35,15171.0
2017-09-19 14:00:00,81.38,81.4,81.33,81.35,9230.0,81.38,81.4,81.33,81.35,9230.0
2017-09-19 14:10:00,81.34,81.47,81.25,81.47,16763.0,81.34,81.47,81.25,81.47,16763.0
2017-09-19 14:20:00,81.47,81.48,81.39,81.41,13550.0,81.47,81.48,81.39,81.41,13550.0
2017-09-19 14:30:00,81.42,81.49,81.41,81.47,18569.0,81.42,81.49,81.41,81.47,18569.0
2017-09-19 14:40:00,81.47,81.57,81.47,81.54,23329.0,81.47,81.57,81.47,81.54,23329.0
2017-09-19 14:50:00,81.55,81.55,81.35,81.4,13650.0,81.55,81.55,81.35,81.4,13650.0
2017-09-19 15:00:00,81.39,81.47,81.38,81.45,21437.0,81.39,81.47,81.38,81.45,21437.0
2017-09-19 15:10:00,81.44,81.44,81.33,81.34,16986.0,81.44,81.44,81.33,81.34,16986.0
2017-09-19 15:20:00,81.35,81.38,81.19,81.26,41725.0,81.35,81.38,81.19,81.26,41725.0
2017-09-19 15:30:00,81.26,81.26,81.15,81.15,26588.0,81.26,81.26,81.15,81.15,26588.0
2017-09-19 15:40:00,81.15,81.16,81.09,81.15,29650.0,81.15,81.16,81.09,81.15,29650.0
2017-09-19 15:50:00,81.16,81.2,81.09,81.15,56830.0,81.16,81.2,81.09,81.15,56830.0
2017-09-20 09:30:00,81.0,81.23,80.57,80.75,21014.0,81.0,81.23,80.57,80.75,21014.0
2017-09-20 09:40:00,80.79,80.91,80.69,80.72,15273.0,80.79,80.91,80.69,80.72,15273.0
2017-09-20 09:50:00,80.71,80.8,80.58,80.8,10089.0,80.71,80.8,80.58,80.8,10089.0
2017-09-20 10:00:00,80.81,80.94,80.74,80.79,9517.0,80.81,80.94,80.74,80.79,9517.0
2017-09-20 10:10:00,80.83,80.88,80.78,80.84,7446.0,80.83,80.88,80.78,80.84,7446.0
2017-09-20 10:20:00,80.87,80.94,80.85,80.9,9173.0,80.87,80.94,80.85,80.9,9173.0
2017-09-20 10:30:00,80.9,81.05,80.88,80.97,8420.0,80.9,81.05,80.88,80.97,8420.0
2017-09-20 10:40:00,80.93,80.96,80.86,80.95,6499.0,80.93,80.96,80.86,80.95,6499.0
2017-09-20 10:50:00,80.94,80.95,80.85,80.85,15398.0,80.94,80.95,80.85,80.85,15398.0
2017-09-20 11:00:00,80.85,80.88,80.83,80.88,25431.0,80.85,80.88,80.83,80.88,25431.0
2017-09-20 11:10:00,80.88,80.92,80.84,80.92,7937.0,80.88,80.92,80.84,80.92,7937.0
2017-09-20 11:20:00,80.94,80.97,80.82,80.87,8143.0,80.94,80.97,80.82,80.87,8143.0
2017-09-20 11:30:00,80.87,81.0,80.87,80.95,16775.0,80.87,81.0,80.87,80.95,16775.0
2017-09-20 11:40:00,80.95,80.95,80.82,80.87,7794.0,80.95,80.95,80.82,80.87,7794.0
2017-09-20 11:50:00,80.88,80.94,80.84,80.91,12730.0,80.88,80.94,80.84,80.91,12730.0
2017-09-20 12:00:00,80.93,81.01,80.82,80.84,8418.0,80.93,81.01,80.82,80.84,8418.0
2017-09-20 12:10:00,80.85,80.92,80.85,80.89,10663.0,80.85,80.92,80.85,80.89,10663.0
2017-09-20 12:20:00,80.91,80.92,80.86,80.89,8902.0,80.91,80.92,80.86,80.89,8902.0
2017-09-20 12:30:00,80.88,80.92,80.85,80.86,6463.0,80.88,80.92,80.85,80.86,6463.0
2017-09-20 12:40:00,80.87,80.9,80.83,80.85,10252.0,80.87,80.9,80.83,80.85,10252.0
2017-09-20 12:50:00,80.87,80.87,80.84,80.85,5316.0,80.87,80.87,80.84,80.85,5316.0
2017-09-20 13:00:00,80.85,80.87,80.83,80.86,5583.0,80.85,80.87,80.83,80.86,5583.0
2017-09-20 13:10:00,80.84,80.87,80.71,80.71,8137.0,80.84,80.87,80.71,80.71,8137.0
2017-09-20 13:20:00,80.72,80.73,80.6,80.6,4788.0,80.72,80.73,80.6,80.6,4788.0
2017-09-20 13:30:00,80.61,80.63,80.57,80.58,4500.0,80.61,80.63,80.57,80.58,4500.0
2017-09-20 13:40:00,80.58,80.7,80.56,80.7,5400.0,80.58,80.7,80.56,80.7,5400.0
2017-09-20 13:50:00,80.69,80.71,80.63,80.63,7500.0,80.69,80.71,80.63,80.63,7500.0
2017-09-20 14:00:00,80.62,80.62,80.39,80.39,8045.0,80.62,80.62,80.39,80.39,8045.0
2017-09-20 14:10:00,80.42,80.48,80.37,80.37,12038.0,80.42,80.48,80.37,80.37,12038.0
2017-09-20 14:20:00,80.37,80.37,80.1,80.22,10038.0,80.37,80.37,80.1,80.22,10038.0
2017-09-20 14:30:00,80.23,80.28,80.17,80.24,14564.0,80.23,80.28,80.17,80.24,14564.0
2017-09-20 14:40:00,80.24,80.43,80.22,80.41,6860.0,80.24,80.43,80.22,80.41,6860.0
2017-09-20 14:50:00,80.42,80.42,80.32,80.35,7598.0,80.42,80.42,80.32,80.35,7598.0
2017-09-20 15:00:00,80.37,80.46,80.36,80.46,8155.0,80.37,80.46,80.36,80.46,8155.0
2017-09-20 15:10:00,80.46,80.56,80.44,80.53,10164.0,80.46,80.56,80.44,80.53,10164.0
2017-09-20 15:20:00,80.54,80.56,80.49,80.5,10000.0,80.54,80.56,80.49,80.5,10000.0
2017-09-20 15:30:00,80.51,80.59,80.5,80.57,25195.0,80.51,80.59,80.5,80.57,25195.0
2017-09-20 15:40:00,80.57,80.6,80.53,80.6,19842.0,80.57,80.6,80.53,80.6,19842.0
2017-09-20 15:50:00,80.61,80.77,80.61,80.68,48548.0,80.61,80.77,80.61,80.68,48548.0
2017-09-21 09:30:00,80.73,80.8,80.09,80.13,16620.0,80.73,80.8,80.09,80.13,16620.0
2017-09-21 09:40:00,80.18,80.28,80.1,80.1,7386.0,80.18,80.28,80.1,80.1,7386.0
2017-09-21 09:50:00,80.1,80.17,79.93,80.0,5159.0,80.1,80.17,79.93,80.0,5159.0
2017-09-21 10:00:00,79.99,80.06,79.94,79.94,5728.0,79.99,80.06,79.94,79.94,5728.0
2017-09-21 10:10:00,79.98,80.0,79.9,79.95,4197.0,79.98,80.0,79.9,79.95,4197.0
2017-09-21 10:20:00,79.96,79.97,79.77,79.77,5600.0,79.96,79.97,79.77,79.77,5600.0
2017-09-21 10:30:00,79.8,79.96,79.76,79.94,8800.0,79.8,79.96,79.76,79.94,8800.0
2017-09-21 10:40:00,79.91,79.94,79.8,79.89,9932.0,79.91,79.94,79.8,79.89,9932.0
2017-09-21 10:50:00,79.89,80.15,79.88,80.12,12230.0,79.89,80.15,79.88,80.12,12230.0
2017-09-21 11:00:00,80.13,80.14,80.03,80.13,8434.0,80.13,80.14,80.03,80.13,8434.0
2017-09-21 11:10:00,80.15,80.17,80.05,80.17,8400.0,80.15,80.17,80.05,80.17,8400.0
2017-09-21 11:20:00,80.21,80.24,80.15,80.2,6875.0,80.21,80.24,80.15,80.2,6875.0
2017-09-21 11:30:00,80.21,80.23,80.14,80.19,1700.0,80.21,80.23,80.14,80.19,1700.0
2017-09-21 11:40:00,80.19,80.27,80.17,80.19,5312.0,80.19,80.27,80.17,80.19,5312.0
2017-09-21 11:50:00,80.18,80.21,80.17,80.2,2563.0,80.18,80.21,80.17,80.2,2563.0
2017-09-21 12:00:00,80.18,80.22,80.17,80.18,2800.0,80.18,80.22,80.17,80.18,2800.0
2017-09-21 12:10:00,80.17,80.2,80.14,80.14,4233.0,80.17,80.2,80.14,80.14,4233.0
2017-09-21 12:20:00,80.18,80.23,80.12,80.12,4373.0,80.18,80.23,80.12,80.12,4373.0
2017-09-21 12:30:00,80.14,80.15,80.11,80.12,2820.0,80.14,80.15,80.11,80.12,2820.0
2017-09-21 12:40:00,80.1,80.12,80.04,80.12,3700.0,80.1,80.12,80.04,80.12,3700.0
2017-09-21 12:50:00,80.14,80.16,80.09,80.12,4780.0,80.14,80.16,80.09,80.12,4780.0
2017-09-21 13:00:00,80.12,80.21,80.12,80.16,5900.0,80.12,80.21,80.12,80.16,5900.0
2017-09-21 13:10:00,80.17,80.21,80.13,80.18,2304.0,80.17,80.21,80.13,80.18,2304.0
2017-09-21 13:20:00,80.23,80.23,80.13,80.16,3504.0,80.23,80.23,80.13,80.16,3504.0
2017-09-21 13:30:00,80.17,80.27,80.17,80.26,2800.0,80.17,80.27,80.17,80.26,2800.0
2017-09-21 13:40:00,80.27,80.27,80.15,80.15,2809.0,80.27,80.27,80.15,80.15,2809.0
2017-09-21 13:50:00,80.16,80.25,80.16,80.23,5017.0,80.16,80.25,80.16,80.23,5017.0
2017-09-21 14:00:00,80.25,80.26,80.21,80.22,2700.0,80.25,80.26,80.21,80.22,2700.0
2017-09-21 14:10:00,80.24,80.25,80.2,80.2,5203.0,80.24,80.25,80.2,80.2,5203.0
2017-09-21 14:20:00,80.2,80.22,80.16,80.2,4469.0,80.2,80.22,80.16,80.2,4469.0
2017-09-21 14:30:00,80.19,80.21,80.16,80.2,4200.0,80.19,80.21,80.16,80.2,4200.0
2017-09-21 14:40:00,80.22,80.23,80.19,80.22,6725.0,80.22,80.23,80.19,80.22,6725.0
2017-09-21 14:50:00,80.2,80.21,80.17,80.2,8000.0,80.2,80.21,80.17,80.2,8000.0
2017-09-21 15:00:00,80.2,80.25,80.19,80.23,6399.0,80.2,80.25,80.19,80.23,6399.0
2017-09-21 15:10:00,80.23,80.23,80.17,80.17,3980.0,80.23,80.23,80.17,80.17,3980.0
2017-09-21 15:20:00,80.17,80.2,80.14,80.17,9372.0,80.17,80.2,80.14,80.17,9372.0
2017-09-21 15:30:00,80.16,80.24,80.16,80.2,10568.0,80.16,80.24,80.16,80.2,10568.0
2017-09-21 15:40:00,80.22,80.22,80.12,80.12,21157.0,80.22,80.22,80.12,80.12,21157.0
2017-09-21 15:50:00,80.12,80.13,80.02,80.07,37563.0,80.12,80.13,80.02,80.07,37563.0
2017-09-22 09:30:00,79.72,80.32,79.72,80.24,17149.0,79.72,80.32,79.72,80.24,17149.0
2017-09-22 09:40:00,80.32,80.65,80.27,80.47,20759.0,80.32,80.65,80.27,80.47,20759.0
2017-09-22 09:50:00,80.48,80.55,80.39,80.42,3879.0,80.48,80.55,80.39,80.42,3879.0
2017-09-22 10:00:00,80.43,80.53,80.42,80.47,6548.0,80.43,80.53,80.42,80.47,6548.0
2017-09-22 10:10:00,80.5,80.52,80.43,80.49,4668.0,80.5,80.52,80.43,80.49,4668.0
2017-09-22 10:20:00,80.5,80.51,80.33,80.37,3857.0,80.5,80.51,80.33,80.37,3857.0
2017-09-22 10:30:00,80.4,80.49,80.34,80.49,5453.0,80.4,80.49,80.34,80.49,5453.0
2017-09-22 10:40:00,80.43,80.47,80.37,80.44,4804.0,80.43,80.47,80.37,80.44,4804.0
2017-09-22 10:50:00,80.44,80.45,80.32,80.33,3319.0,80.44,80.45,80.32,80.33,3319.0
2017-09-22 11:00:00,80.32,80.4,80.31,80.36,5970.0,80.32,80.4,80.31,80.36,5970.0
2017-09-22 11:10:00,80.38,80.39,80.25,80.3,5460.0,80.38,80.39,80.25,80.3,5460.0
2017-09-22 11:20:00,80.32,80.34,80.27,80.27,3402.0,80.32,80.34,80.27,80.27,3402.0
2017-09-22 11:30:00,80.26,80.28,80.23,80.26,5700.0,80.26,80.28,80.23,80.26,5700.0
2017-09-22 11:40:00,80.25,80.27,80.22,80.23,6250.0,80.25,80.27,80.22,80.23,6250.0
2017-09-22 11:50:00,80.21,80.23,80.19,80.22,3697.0,80.21,80.23,80.19,80.22,3697.0
2017-09-22 12:00:00,80.2,80.27,80.2,80.25,4000.0,80.2,80.27,80.2,80.25,4000.0
2017-09-22 12:10:00,80.24,80.24,80.19,80.2,4173.0,80.24,80.24,80.19,80.2,4173.0
2017-09-22 12:20:00,80.19,80.28,80.19,80.26,2896.0,80.19,80.28,80.19,80.26,2896.0
2017-09-22 12:30:00,80.27,80.27,80.22,80.22,3153.0,80.27,80.27,80.22,80.22,3153.0
2017-09-22 12:40:00,80.24,80.3,80.24,80.29,4578.0,80.24,80.3,80.24,80.29,4578.0
2017-09-22 12:50:00,80.29,80.29,80.24,80.25,3961.0,80.29,80.29,80.24,80.25,3961.0
2017-09-22 13:00:00,80.25,80.28,80.21,80.24,4012.0,80.25,80.28,80.21,80.24,4012.0
2017-09-22 13:10:00,80.22,80.23,80.14,80.14,4126.0,80.22,80.23,80.14,80.14,4126.0
2017-09-22 13:20:00,80.12,80.23,80.12,80.23,4710.0,80.12,80.23,80.12,80.23,4710.0
2017-09-22 13:30:00,80.22,80.27,80.2,80.23,4600.0,80.22,80.27,80.2,80.23,4600.0
2017-09-22 13:40:00,80.23,80.27,80.2,80.27,4299.0,80.23,80.27,80.2,80.27,4299.0
2017-09-22 13:50:00,80.26,80.26,80.2,80.21,5442.0,80.26,80.26,80.2,80.21,5442.0
2017-09-22 14:00:00,80.21,80.23,80.18,80.19,6423.0,80.21,80.23,80.18,80.19,6423.0
2017-09-22 14:10:00,80.19,80.33,80.19,80.33,4816.0,80.19,80.33,80.19,80.33,4816.0
2017-09-22 14:20:00,80.33,80.39,80.33,80.37,6289.0,80.33,80.39,80.33,80.37,6289.0
2017-09-22 14:30:00,80.39,80.39,80.3,80.34,4550.0,80.39,80.39,80.3,80.34,4550.0
2017-09-22 14:40:00,80.33,80.47,80.33,80.45,8968.0,80.33,80.47,80.33,80.45,8968.0
2017-09-22 14:50:00,80.42,80.49,80.39,80.47,10722.0,80.42,80.49,80.39,80.47,10722.0
2017-09-22 15:00:00,80.46,80.46,80.34,80.34,4130.0,80.46,80.46,80.34,80.34,4130.0
2017-09-22 15:10:00,80.33,80.39,80.33,80.36,9411.0,80.33,80.39,80.33,80.36,9411.0
2017-09-22 15:20:00,80.36,80.42,80.31,80.41,8149.0,80.36,80.42,80.31,80.41,8149.0
2017-09-22 15:30:00,80.4,80.45,80.34,80.39,14359.0,80.4,80.45,80.34,80.39,14359.0
2017-09-22 15:40:00,80.39,80.44,80.38,80.39,12181.0,80.39,80.44,80.38,80.39,12181.0
2017-09-22 15:50:00,80.37,80.43,80.36,80.37,39319.0,80.37,80.43,80.36,80.37,39319.0
2017-09-25 09:30:00,80.19,80.27,79.95,80.01,13230.0,80.19,80.27,79.95,80.01,13230.0
2017-09-25 09:40:00,79.96,80.0,79.67,79.67,3648.0,79.96,80.0,79.67,79.67,3648.0
2017-09-25 09:50:00,79.72,79.76,79.65,79.67,3852.0,79.72,79.76,79.65,79.67,3852.0
2017-09-25 10:00:00,79.7,79.82,79.56,79.79,11987.0,79.7,79.82,79.56,79.79,11987.0
2017-09-25 10:10:00,79.79,80.02,79.79,80.02,9880.0,79.79,80.02,79.79,80.02,9880.0
2017-09-25 10:20:00,79.98,80.0,79.8,79.9,21713.0,79.98,80.0,79.8,79.9,21713.0
2017-09-25 10:30:00,79.92,79.93,79.73,79.77,6752.0,79.92,79.93,79.73,79.77,6752.0
2017-09-25 10:40:00,79.8,79.82,79.73,79.77,3900.0,79.8,79.82,79.73,79.77,3900.0
2017-09-25 10:50:00,79.77,79.78,79.46,79.52,8035.0,79.77,79.78,79.46,79.52,8035.0
2017-09-25 11:00:00,79.49,79.53,79.38,79.53,6664.0,79.49,79.53,79.38,79.53,6664.0
2017-09-25 11:10:00,79.52,79.63,79.49,79.63,6700.0,79.52,79.63,79.49,79.63,6700.0
2017-09-25 11:20:00,79.63,79.78,79.57,79.71,4530.0,79.63,79.78,79.57,79.71,4530.0
2017-09-25 11:30:00,79.69,79.8,79.67,79.7,4526.0,79.69,79.8,79.67,79.7,4526.0
2017-09-25 11:40:00,79.68,79.71,79.47,79.53,5137.0,79.68,79.71,79.47,79.53,5137.0
2017-09-25 11:50:00,79.53,79.53,79.39,79.42,3300.0,79.53,79.53,79.39,79.42,3300.0
2017-09-25 12:00:00,79.45,79.47,79.35,79.36,2800.0,79.45,79.47,79.35,79.36,2800.0
2017-09-25 12:10:00,79.38,79.38,79.25,79.29,5691.0,79.38,79.38,79.25,79.29,5691.0
2017-09-25 12:20:00,79.25,79.32,79.23,79.3,4400.0,79.25,79.32,79.23,79.3,4400.0
2017-09-25 12:30:00,79.31,79.36,79.3,79.36,2571.0,79.31,79.36,79.3,79.36,2571.0
2017-09-25 12:40:00,79.34,79.39,79.32,79.35,7014.0,79.34,79.39,79.32,79.35,7014.0
2017-09-25 12:50:00,79.35,79.44,79.34,79.36,6103.0,79.35,79.44,79.34,79.36,6103.0
2017-09-25 13:00:00,79.35,79.43,79.32,79.37,4623.0,79.35,79.43,79.32,79.37,4623.0
2017-09-25 13:10:00,79.39,79.39,79.33,79.36,11600.0,79.39,79.39,79.33,79.36,11600.0
2017-09-25 13:20:00,79.35,79.37,79.25,79.25,4700.0,79.35,79.37,79.25,79.25,4700.0
2017-09-25 13:30:00,79.24,79.27,79.19,79.25,9308.0,79.24,79.27,79.19,79.25,9308.0
2017-09-25 13:40:00,79.27,79.29,79.2,79.23,5201.0,79.27,79.29,79.2,79.23,5201.0
2017-09-25 13:50:00,79.25,79.26,79.21,79.24,2248.0,79.25,79.26,79.21,79.24,2248.0
2017-09-25 14:00:00,79.23,79.28,79.18,79.21,5094.0,79.23,79.28,79.18,79.21,5094.0
2017-09-25 14:10:00,79.19,79.22,79.15,79.21,6097.0,79.19,79.22,79.15,79.21,6097.0
2017-09-25 14:20:00,79.2,79.22,79.12,79.16,5900.0,79.2,79.22,79.12,79.16,5900.0
2017-09-25 14:30:00,79.15,79.17,79.08,79.13,6923.0,79.15,79.17,79.08,79.13,6923.0
2017-09-25 14:40:00,79.11,79.12,79.05,79.05,6443.0,79.11,79.12,79.05,79.05,6443.0
2017-09-25 14:50:00,79.05,79.14,79.04,79.14,7550.0,79.05,79.14,79.04,79.14,7550.0
2017-09-25 15:00:00,79.1,79.14,79.04,79.1,12241.0,79.1,79.14,79.04,79.1,12241.0
2017-09-25 15:10:00,79.11,79.25,79.06,79.24,11080.0,79.11,79.25,79.06,79.24,11080.0
2017-09-25 15:20:00,79.25,79.36,79.23,79.34,12434.0,79.25,79.36,79.23,79.34,12434.0
2017-09-25 15:30:00,79.34,79.4,79.29,79.3,10314.0,79.34,79.4,79.29,79.3,10314.0
2017-09-25 15:40:00,79.31,79.4,79.28,79.4,9598.0,79.31,79.4,79.28,79.4,9598.0
2017-09-25 15:50:00,79.38,79.45,79.31,79.43,19917.0,79.38,79.45,79.31,79.43,19917.0
2017-09-26 09:30:00,79.71,80.02,79.71,79.86,10386.0,79.71,80.02,79.71,79.86,10386.0
2017-09-26 09:40:00,79.79,79.84,79.63,79.68,5419.0,79.79,79.84,79.63,79.68,5419.0
2017-09-26 09:50:00,79.65,79.76,79.49,79.57,11321.0,79.65,79.76,79.49,79.57,11321.0
2017-09-26 10:00:00,79.59,79.67,79.57,79.61,8448.0,79.59,79.67,79.57,79.61,8448.0
2017-09-26 10:10:00,79.67,79.67,79.5,79.53,8454.0,79.67,79.67,79.5,79.53,8454.0
2017-09-26 10:20:00,79.53,79.7,79.52,79.62,15099.0,79.53,79.7,79.52,79.62,15099.0
2017-09-26 10:30:00,79.66,79.67,79.62,79.65,1700.0,79.66,79.67,79.62,79.65,1700.0
2017-09-26 10:40:00,79.69,79.74,79.64,79.67,5558.0,79.69,79.74,79.64,79.67,5558.0
2017-09-26 10:50:00,79.68,79.72,79.39,79.42,5333.0,79.68,79.72,79.39,79.42,5333.0
2017-09-26 11:00:00,79.39,79.4,79.29,79.32,4704.0,79.39,79.4,79.29,79.32,4704.0
2017-09-26 11:10:00,79.23,79.38,79.21,79.37,6075.0,79.23,79.38,79.21,79.37,6075.0
2017-09-26 11:20:00,79.4,79.43,79.21,79.22,20256.0,79.4,79.43,79.21,79.22,20256.0
2017-09-26 11:30:00,79.22,79.47,79.2,79.47,22634.0,79.22,79.47,79.2,79.47,22634.0
2017-09-26 11:40:00,79.49,79.51,79.45,79.48,5338.0,79.49,79.51,79.45,79.48,5338.0
2017-09-26 11:50:00,79.5,79.51,79.39,79.48,7894.0,79.5,79.51,79.39,79.48,7894.0
2017-09-26 12:00:00,79.48,79.61,79.48,79.56,7050.0,79.48,79.61,79.48,79.56,7050.0
2017-09-26 12:10:00,79.57,79.57,79.47,79.49,2100.0,79.57,79.57,79.47,79.49,2100.0
2017-09-26 12:20:00,79.53,79.54,79.38,79.41,6609.0,79.53,79.54,79.38,79.41,6609.0
2017-09-26 12:30:00,79.45,79.5,79.39,79.39,3115.0,79.45,79.5,79.39,79.39,3115.0
2017-09-26 12:40:00,79.42,79.42,79.29,79.4,2950.0,79.42,79.42,79.29,79.4,2950.0
2017-09-26 12:50:00,79.4,79.46,79.39,79.41,3600.0,79.4,79.46,79.39,79.41,3600.0
2017-09-26 13:00:00,79.44,79.51,79.43,79.51,3500.0,79.44,79.51,79.43,79.51,3500.0
2017-09-26 13:10:00,79.54,79.66,79.53,79.61,6046.0,79.54,79.66,79.53,79.61,6046.0
2017-09-26 13:20:00,79.62,79.62,79.56,79.61,14589.0,79.62,79.62,79.56,79.61,14589.0
2017-09-26 13:30:00,79.61,79.61,79.46,79.49,9810.0,79.61,79.61,79.46,79.49,9810.0
2017-09-26 13:40:00,79.5,79.54,79.45,79.45,4011.0,79.5,79.54,79.45,79.45,4011.0
2017-09-26 13:50:00,79.45,79.45,79.36,79.38,4886.0,79.45,79.45,79.36,79.38,4886.0
2017-09-26 14:00:00,79.38,79.41,79.34,79.34,6000.0,79.38,79.41,79.34,79.34,6000.0
2017-09-26 14:10:00,79.31,79.34,79.26,79.29,8315.0,79.31,79.34,79.26,79.29,8315.0
2017-09-26 14:20:00,79.29,79.33,79.26,79.26,7019.0,79.29,79.33,79.26,79.26,7019.0
2017-09-26 14:30:00,79.27,79.28,79.17,79.18,8236.0,79.27,79.28,79.17,79.18,8236.0
2017-09-26 14:40:00,79.18,79.23,79.14,79.23,6330.0,79.18,79.23,79.14,79.23,6330.0
2017-09-26 14:50:00,79.24,79.25,79.21,79.23,4049.0,79.24,79.25,79.21,79.23,4049.0
2017-09-26 15:00:00,79.26,79.26,79.19,79.19,12099.0,79.26,79.26,79.19,79.19,12099.0
2017-09-26 15:10:00,79.19,79.25,79.18,79.25,10759.0,79.19,79.25,79.18,79.25,10759.0
2017-09-26 15:20:00,79.25,79.25,79.19,79.22,10583.0,79.25,79.25,79.19,79.22,10583.0
2017-09-26 15:30:00,79.22,79.28,79.19,79.26,19797.0,79.22,79.28,79.19,79.26,19797.0
2017-09-26 15:40:00,79.25,79.25,79.14,79.15,26985.0,79.25,79.25,79.14,79.15,26985.0
2017-09-26 15:50:00,79.15,79.19,79.0,79.16,52774.0,79.15,79.19,79.0,79.16,52774.0
2017-09-27 09:30:00,79.5,79.87,79.5,79.83,11596.0,79.5,79.87,79.5,79.83,11596.0
2017-09-27 09:40:00,79.76,79.88,79.72,79.88,24272.0,79.76,79.88,79.72,79.88,24272.0
2017-09-27 09:50:00,79.84,79.9,79.79,79.81,5025.0,79.84,79.9,79.79,79.81,5025.0
2017-09-27 10:00:00,79.83,79.89,79.76,79.8,6712.0,79.83,79.89,79.76,79.8,6712.0
2017-09-27 10:10:00,79.82,79.9,79.75,79.88,6735.0,79.82,79.9,79.75,79.88,6735.0
2017-09-27 10:20:00,79.86,79.95,79.82,79.93,6085.0,79.86,79.95,79.82,79.93,6085.0
2017-09-27 10:30:00,79.94,79.97,79.76,79.77,10490.0,79.94,79.97,79.76,79.77,10490.0
2017-09-27 10:40:00,79.79,79.87,79.71,79.71,13027.0,79.79,79.87,79.71,79.71,13027.0
2017-09-27 10:50:00,79.73,79.83,79.56,79.64,7469.0,79.73,79.83,79.56,79.64,7469.0
2017-09-27 11:00:00,79.66,79.66,79.39,79.59,7071.0,79.66,79.66,79.39,79.59,7071.0
2017-09-27 11:10:00,79.58,79.73,79.57,79.68,5556.0,79.58,79.73,79.57,79.68,5556.0
2017-09-27 11:20:00,79.69,79.77,79.64,79.72,8920.0,79.69,79.77,79.64,79.72,8920.0
2017-09-27 11:30:00,79.71,79.75,79.61,79.73,8588.0,79.71,79.75,79.61,79.73,8588.0
2017-09-27 11:40:00,79.71,79.72,79.61,79.61,12856.0,79.71,79.72,79.61,79.61,12856.0
2017-09-27 11:50:00,79.63,79.69,79.58,79.68,6266.0,79.63,79.69,79.58,79.68,6266.0
2017-09-27 12:00:00,79.67,79.67,79.57,79.63,7553.0,79.67,79.67,79.57,79.63,7553.0
2017-09-27 12:10:00,79.62,79.63,79.6,79.62,5174.0,79.62,79.63,79.6,79.62,5174.0
2017-09-27 12:20:00,79.63,79.72,79.62,79.71,7857.0,79.63,79.72,79.62,79.71,7857.0
2017-09-27 12:30:00,79.68,79.68,79.57,79.61,4087.0,79.68,79.68,79.57,79.61,4087.0
2017-09-27 12:40:00,79.62,79.64,79.61,79.63,5242.0,79.62,79.64,79.61,79.63,5242.0
2017-09-27 12:50:00,79.63,79.7,79.63,79.68,4335.0,79.63,79.7,79.63,79.68,4335.0
2017-09-27 13:00:00,79.65,79.69,79.61,79.64,3831.0,79.65,79.69,79.61,79.64,3831.0
2017-09-27 13:10:00,79.64,79.67,79.54,79.54,5206.0,79.64,79.67,79.54,79.54,5206.0
2017-09-27 13:20:00,79.54,79.63,79.53,79.57,8887.0,79.54,79.63,79.53,79.57,8887.0
2017-09-27 13:30:00,79.57,79.6,79.56,79.59,5745.0,79.57,79.6,79.56,79.59,5745.0
2017-09-27 13:40:00,79.61,79.69,79.54,79.69,5358.0,79.61,79.69,79.54,79.69,5358.0
2017-09-27 13:50:00,79.7,79.75,79.67,79.69,4863.0,79.7,79.75,79.67,79.69,4863.0
2017-09-27 14:00:00,79.68,79.8,79.67,79.8,5216.0,79.68,79.8,79.67,79.8,5216.0
2017-09-27 14:10:00,79.8,79.93,79.78,79.91,5789.0,79.8,79.93,79.78,79.91,5789.0
2017-09-27 14:20:00,79.9,79.94,79.86,79.94,6086.0,79.9,79.94,79.86,79.94,6086.0
2017-09-27 14:30:00,79.95,79.95,79.8,79.8,9678.0,79.95,79.95,79.8,79.8,9678.0
2017-09-27 14:40:00,79.83,79.84,79.74,79.75,4207.0,79.83,79.84,79.74,79.75,4207.0
2017-09-27 14:50:00,79.75,79.84,79.74,79.81,9245.0,79.75,79.84,79.74,79.81,9245.0
2017-09-27 15:00:00,79.82,79.98,79.82,79.98,9113.0,79.82,79.98,79.82,79.98,9113.0
2017-09-27 15:10:00,79.97,80.04,79.94,80.02,19487.0,79.97,80.04,79.94,80.02,19487.0
2017-09-27 15:20:00,80.02,80.09,80.02,80.05,10760.0,80.02,80.09,80.02,80.05,10760.0
2017-09-27 15:30:00,80.05,80.13,80.03,80.05,31883.0,80.05,80.13,80.03,80.05,31883.0
2017-09-27 15:40:00,80.06,80.09,79.92,79.92,25683.0,80.06,80.09,79.92,79.92,25683.0
2017-09-27 15:50:00,79.93,79.94,79.79,79.82,46751.0,79.93,79.94,79.79,79.82,46751.0
2017-09-28 09:30:00,79.63,79.8,79.15,79.61,10003.0,79.63,79.8,79.15,79.61,10003.0
2017-09-28 09:40:00,79.57,79.71,79.52,79.66,9564.0,79.57,79.71,79.52,79.66,9564.0
2017-09-28 09:50:00,79.63,79.76,79.63,79.76,7903.0,79.63,79.76,79.63,79.76,7903.0
2017-09-28 10:00:00,79.77,79.82,79.7,79.79,7729.0,79.77,79.82,79.7,79.79,7729.0
2017-09-28 10:10:00,79.78,79.78,79.64,79.7,6099.0,79.78,79.78,79.64,79.7,6099.0
2017-09-28 10:20:00,79.7,79.75,79.6,79.75,5996.0,79.7,79.75,79.6,79.75,5996.0
2017-09-28 10:30:00,79.83,79.91,79.77,79.86,5200.0,79.83,79.91,79.77,79.86,5200.0
2017-09-28 10:40:00,79.89,79.98,79.82,79.87,3860.0,79.89,79.98,79.82,79.87,3860.0
2017-09-28 10:50:00,79.85,79.86,79.68,79.68,5025.0,79.85,79.86,79.68,79.68,5025.0
2017-09-28 11:00:00,79.72,79.79,79.67,79.76,10883.0,79.72,79.79,79.67,79.76,10883.0
2017-09-28 11:10:00,79.79,79.81,79.68,79.73,4955.0,79.79,79.81,79.68,79.73,4955.0
2017-09-28 11:20:00,79.79,79.86,79.79,79.85,3913.0,79.79,79.86,79.79,79.85,3913.0
2017-09-28 11:30:00,79.84,79.84,79.74,79.79,3422.0,79.84,79.84,79.74,79.79,3422.0
2017-09-28 11:40:00,79.8,79.85,79.78,79.78,5464.0,79.8,79.85,79.78,79.78,5464.0
2017-09-28 11:50:00,79.78,79.86,79.78,79.85,3693.0,79.78,79.86,79.78,79.85,3693.0
2017-09-28 12:00:00,79.86,79.86,79.79,79.8,4233.0,79.86,79.86,79.79,79.8,4233.0
2017-09-28 12:10:00,79.8,79.9,79.79,79.89,4600.0,79.8,79.9,79.79,79.89,4600.0
2017-09-28 12:20:00,79.9,79.9,79.84,79.85,2750.0,79.9,79.9,79.84,79.85,2750.0
2017-09-28 12:30:00,79.85,79.85,79.78,79.81,1897.0,79.85,79.85,79.78,79.81,1897.0
2017-09-28 12:40:00,79.78,79.79,79.74,79.77,2600.0,79.78,79.79,79.74,79.77,2600.0
2017-09-28 12:50:00,79.79,79.87,79.76,79.83,5619.0,79.79,79.87,79.76,79.83,5619.0
2017-09-28 13:00:00,79.82,79.84,79.78,79.84,2776.0,79.82,79.84,79.78,79.84,2776.0
2017-09-28 13:10:00,79.83,79.86,79.82,79.86,2963.0,79.83,79.86,79.82,79.86,2963.0
2017-09-28 13:20:00,79.87,79.87,79.83,79.84,4783.0,79.87,79.87,79.83,79.84,4783.0
2017-09-28 13:30:00,79.86,79.92,79.85,79.92,3200.0,79.86,79.92,79.85,79.92,3200.0
2017-09-28 13:40:00,79.9,79.93,79.89,79.93,2519.0,79.9,79.93,79.89,79.93,2519.0
2017-09-28 13:50:00,79.92,79.99,79.92,79.98,5992.0,79.92,79.99,79.92,79.98,5992.0
2017-09-28 14:00:00,79.98,79.99,79.95,79.97,4343.0,79.98,79.99,79.95,79.97,4343.0
2017-09-28 14:10:00,79.97,79.97,79.92,79.95,3700.0,79.97,79.97,79.92,79.95,3700.0
2017-09-28 14:20:00,79.95,79.95,79.84,79.84,4100.0,79.95,79.95,79.84,79.84,4100.0
2017-09-28 14:30:00,79.87,79.89,79.83,79.89,5061.0,79.87,79.89,79.83,79.89,5061.0
2017-09-28 14:40:00,79.89,79.94,79.87,79.88,4143.0,79.89,79.94,79.87,79.88,4143.0
2017-09-28 14:50:00,79.88,79.93,79.84,79.9,8398.0,79.88,79.93,79.84,79.9,8398.0
2017-09-28 15:00:00,79.88,79.94,79.88,79.88,5553.0,79.88,79.94,79.88,79.88,5553.0
2017-09-28 15:10:00,79.89,79.94,79.89,79.9,5579.0,79.89,79.94,79.89,79.9,5579.0
2017-09-28 15:20:00,79.89,79.9,79.83,79.84,4502.0,79.89,79.9,79.83,79.84,4502.0
2017-09-28 15:30:00,79.83,79.83,79.77,79.82,11008.0,79.83,79.83,79.77,79.82,11008.0
2017-09-28 15:40:00,79.83,79.87,79.81,79.85,11085.0,79.83,79.87,79.81,79.85,11085.0
2017-09-28 15:50:00,79.85,79.88,79.84,79.87,36817.0,79.85,79.88,79.84,79.87,36817.0
2017-09-29 09:30:00,79.94,80.3,79.69,80.23,14781.0,79.94,80.3,79.69,80.23,14781.0
2017-09-29 09:40:00,80.26,80.37,80.14,80.21,5753.0,80.26,80.37,80.14,80.21,5753.0
2017-09-29 09:50:00,80.21,80.21,79.9,79.92,8633.0,80.21,80.21,79.9,79.92,8633.0
2017-09-29 10:00:00,79.83,80.15,79.78,80.08,6284.0,79.83,80.15,79.78,80.08,6284.0
2017-09-29 10:10:00,80.09,80.09,79.85,79.85,3751.0,80.09,80.09,79.85,79.85,3751.0
2017-09-29 10:20:00,79.88,79.91,79.79,79.79,3438.0,79.88,79.91,79.79,79.79,3438.0
2017-09-29 10:30:00,79.82,79.96,79.71,79.96,5479.0,79.82,79.96,79.71,79.96,5479.0
2017-09-29 10:40:00,79.96,80.01,79.91,79.93,3080.0,79.96,80.01,79.91,79.93,3080.0
2017-09-29 10:50:00,79.91,80.07,79.9,80.05,8444.0,79.91,80.07,79.9,80.05,8444.0
2017-09-29 11:00:00,80.01,80.04,79.98,80.0,10935.0,80.01,80.04,79.98,80.0,10935.0
2017-09-29 11:10:00,80.01,80.2,80.01,80.15,6196.0,80.01,80.2,80.01,80.15,6196.0
2017-09-29 11:20:00,80.17,80.2,80.1,80.16,5394.0,80.17,80.2,80.1,80.16,5394.0
2017-09-29 11:30:00,80.13,80.21,80.13,80.2,4869.0,80.13,80.21,80.13,80.2,4869.0
2017-09-29 11:40:00,80.15,80.22,80.14,80.22,3595.0,80.15,80.22,80.14,80.22,3595.0
2017-09-29 11:50:00,80.22,80.23,80.16,80.19,8509.0,80.22,80.23,80.16,80.19,8509.0
2017-09-29 12:00:00,80.2,80.23,80.15,80.17,11223.0,80.2,80.23,80.15,80.17,11223.0
2017-09-29 12:10:00,80.17,80.17,80.11,80.11,2598.0,80.17,80.17,80.11,80.11,2598.0
2017-09-29 12:20:00,80.11,80.2,80.1,80.2,6357.0,80.11,80.2,80.1,80.2,6357.0
2017-09-29 12:30:00,80.21,80.22,80.15,80.21,8016.0,80.21,80.22,80.15,80.21,8016.0
2017-09-29 12:40:00,80.19,80.22,80.17,80.17,4000.0,80.19,80.22,80.17,80.17,4000.0
2017-09-29 12:50:00,80.18,80.21,80.17,80.18,6902.0,80.18,80.21,80.17,80.18,6902.0
2017-09-29 13:00:00,80.19,80.28,80.18,80.27,8199.0,80.19,80.28,80.18,80.27,8199.0
2017-09-29 13:10:00,80.28,80.36,80.26,80.32,13325.0,80.28,80.36,80.26,80.32,13325.0
2017-09-29 13:20:00,80.29,80.3,80.12,80.15,10763.0,80.29,80.3,80.12,80.15,10763.0
2017-09-29 13:30:00,80.13,80.18,80.11,80.18,6100.0,80.13,80.18,80.11,80.18,6100.0
2017-09-29 13:40:00,80.17,80.24,80.11,80.18,8499.0,80.17,80.24,80.11,80.18,8499.0
2017-09-29 13:50:00,80.19,80.28,80.18,80.2,12989.0,80.19,80.28,80.18,80.2,12989.0
2017-09-29 14:00:00,80.21,80.21,80.11,80.13,12981.0,80.21,80.21,80.11,80.13,12981.0
2017-09-29 14:10:00,80.12,80.25,80.07,80.19,15797.0,80.12,80.25,80.07,80.19,15797.0
2017-09-29 14:20:00,80.18,80.3,80.18,80.24,14063.0,80.18,80.3,80.18,80.24,14063.0
2017-09-29 14:30:00,80.23,80.23,80.15,80.2,18221.0,80.23,80.23,80.15,80.2,18221.0
2017-09-29 14:40:00,80.2,80.23,80.14,80.19,24669.0,80.2,80.23,80.14,80.19,24669.0
2017-09-29 14:50:00,80.2,80.36,80.17,80.32,20515.0,80.2,80.36,80.17,80.32,20515.0
2017-09-29 15:00:00,80.31,80.37,80.27,80.34,21477.0,80.31,80.37,80.27,80.34,21477.0
2017-09-29 15:10:00,80.34,80.35,80.32,80.34,17842.0,80.34,80.35,80.32,80.34,17842.0
2017-09-29 15:20:00,80.34,80.37,80.31,80.33,15623.0,80.34,80.37,80.31,80.33,15623.0
2017-09-29 15:30:00,80.32,80.34,80.27,80.33,21007.0,80.32,80.34,80.27,80.33,21007.0
2017-09-29 15:40:00,80.33,80.42,80.33,80.39,41038.0,80.33,80.42,80.33,80.39,41038.0
2017-09-29 15:50:00,80.39,80.55,80.38,80.54,96438.0,80.39,80.55,80.38,80.54,96438.0
2017-10-02 09:30:00,80.67,81.24,80.67,81.03,29248.0,80.67,81.24,80.67,81.03,29248.0
2017-10-02 09:40:00,81.06,81.24,80.97,81.2,26575.0,81.06,81.24,80.97,81.2,26575.0
2017-10-02 09:50:00,81.09,81.25,81.03,81.14,40590.0,81.09,81.25,81.03,81.14,40590.0
2017-10-02 10:00:00,81.13,81.27,81.05,81.22,30644.0,81.13,81.27,81.05,81.22,30644.0
2017-10-02 10:10:00,81.17,81.39,81.14,81.34,16699.0,81.17,81.39,81.14,81.34,16699.0
2017-10-02 10:20:00,81.34,81.34,81.23,81.23,6566.0,81.34,81.34,81.23,81.23,6566.0
2017-10-02 10:30:00,81.24,81.37,81.23,81.33,8711.0,81.24,81.37,81.23,81.33,8711.0
2017-10-02 10:40:00,81.3,81.37,81.29,81.31,6170.0,81.3,81.37,81.29,81.31,6170.0
2017-10-02 10:50:00,81.3,81.39,81.21,81.35,13825.0,81.3,81.39,81.21,81.35,13825.0
2017-10-02 11:00:00,81.4,81.54,81.27,81.29,23293.0,81.4,81.54,81.27,81.29,23293.0
2017-10-02 11:10:00,81.29,81.29,81.16,81.16,10891.0,81.29,81.29,81.16,81.16,10891.0
2017-10-02 11:20:00,81.15,81.28,81.09,81.2,20646.0,81.15,81.28,81.09,81.2,20646.0
2017-10-02 11:30:00,81.2,81.25,81.2,81.23,21528.0,81.2,81.25,81.2,81.23,21528.0
2017-10-02 11:40:00,81.25,81.25,80.87,80.88,26949.0,81.25,81.25,80.87,80.88,26949.0
2017-10-02 11:50:00,80.88,81.12,80.87,81.03,29741.0,80.88,81.12,80.87,81.03,29741.0
2017-10-02 12:00:00,81.01,81.04,80.83,81.04,14861.0,81.01,81.04,80.83,81.04,14861.0
2017-10-02 12:10:00,80.92,80.97,80.87,80.97,8535.0,80.92,80.97,80.87,80.97,8535.0
2017-10-02 12:20:00,80.98,81.11,80.98,81.1,4345.0,80.98,81.11,80.98,81.1,4345.0
2017-10-02 12:30:00,81.1,81.11,81.04,81.04,5643.0,81.1,81.11,81.04,81.04,5643.0
2017-10-02 12:40:00,81.06,81.09,81.02,81.05,12075.0,81.06,81.09,81.02,81.05,12075.0
2017-10-02 12:50:00,81.05,81.07,81.04,81.07,8840.0,81.05,81.07,81.04,81.07,8840.0
2017-10-02 13:00:00,81.07,81.23,81.04,81.22,10702.0,81.07,81.23,81.04,81.22,10702.0
2017-10-02 13:10:00,81.23,81.26,81.19,81.26,9712.0,81.23,81.26,81.19,81.26,9712.0
2017-10-02 13:20:00,81.25,81.25,81.11,81.11,7874.0,81.25,81.25,81.11,81.11,7874.0
2017-10-02 13:30:00,81.16,81.18,81.12,81.18,11168.0,81.16,81.18,81.12,81.18,11168.0
2017-10-02 13:40:00,81.18,81.19,81.05,81.07,10432.0,81.18,81.19,81.05,81.07,10432.0
2017-10-02 13:50:00,81.06,81.09,81.0,81.0,15064.0,81.06,81.09,81.0,81.0,15064.0
2017-10-02 14:00:00,81.01,81.08,81.0,81.02,15337.0,81.01,81.08,81.0,81.02,15337.0
2017-10-02 14:10:00,81.01,81.1,81.0,81.02,10211.0,81.01,81.1,81.0,81.02,10211.0
2017-10-02 14:20:00,81.02,81.06,81.0,81.06,15379.0,81.02,81.06,81.0,81.06,15379.0
2017-10-02 14:30:00,81.06,81.15,81.05,81.12,12660.0,81.06,81.15,81.05,81.12,12660.0
2017-10-02 14:40:00,81.12,81.12,81.08,81.09,13304.0,81.12,81.12,81.08,81.09,13304.0
2017-10-02 14:50:00,81.11,81.17,81.11,81.13,17780.0,81.11,81.17,81.11,81.13,17780.0
2017-10-02 15:00:00,81.14,81.19,81.12,81.17,16458.0,81.14,81.19,81.12,81.17,16458.0
2017-10-02 15:10:00,81.17,81.34,81.17,81.31,41845.0,81.17,81.34,81.17,81.31,41845.0
2017-10-02 15:20:00,81.32,81.35,81.21,81.24,39124.0,81.32,81.35,81.21,81.24,39124.0
2017-10-02 15:30:00,81.23,81.32,81.23,81.25,35710.0,81.23,81.32,81.23,81.25,35710.0
2017-10-02 15:40:00,81.25,81.25,81.16,81.19,47801.0,81.25,81.25,81.16,81.19,47801.0
2017-10-02 15:50:00,81.19,81.27,81.11,81.17,78912.0,81.19,81.27,81.11,81.17,78912.0
2017-10-03 09:30:00,81.27,81.3,81.04,81.25,30902.0,81.27,81.3,81.04,81.25,30902.0
2017-10-03 09:40:00,81.29,81.45,81.23,81.32,6700.0,81.29,81.45,81.23,81.32,6700.0
2017-10-03 09:50:00,81.35,81.39,81.26,81.39,13577.0,81.35,81.39,81.26,81.39,13577.0
2017-10-03 10:00:00,81.36,81.48,81.31,81.48,12276.0,81.36,81.48,81.31,81.48,12276.0
2017-10-03 10:10:00,81.48,81.5,81.2,81.22,7420.0,81.48,81.5,81.2,81.22,7420.0
2017-10-03 10:20:00,81.21,81.39,81.2,81.36,10333.0,81.21,81.39,81.2,81.36,10333.0
2017-10-03 10:30:00,81.37,81.41,81.3,81.4,5726.0,81.37,81.41,81.3,81.4,5726.0
2017-10-03 10:40:00,81.4,81.41,81.3,81.37,7620.0,81.4,81.41,81.3,81.37,7620.0
2017-10-03 10:50:00,81.38,81.38,81.31,81.34,8585.0,81.38,81.38,81.31,81.34,8585.0
2017-10-03 11:00:00,81.33,81.4,81.32,81.36,12492.0,81.33,81.4,81.32,81.36,12492.0
2017-10-03 11:10:00,81.35,81.39,81.32,81.32,5740.0,81.35,81.39,81.32,81.32,5740.0
2017-10-03 11:20:00,81.31,81.4,81.31,81.39,3114.0,81.31,81.4,81.31,81.39,3114.0
2017-10-03 11:30:00,81.38,81.41,81.3,81.3,2393.0,81.38,81.41,81.3,81.3,2393.0
2017-10-03 11:40:00,81.32,81.33,81.26,81.26,8293.0,81.32,81.33,81.26,81.26,8293.0
2017-10-03 11:50:00,81.24,81.26,81.2,81.23,3007.0,81.24,81.26,81.2,81.23,3007.0
2017-10-03 12:00:00,81.25,81.27,81.19,81.19,2223.0,81.25,81.27,81.19,81.19,2223.0
2017-10-03 12:10:00,81.19,81.23,81.19,81.19,1883.0,81.19,81.23,81.19,81.19,1883.0
2017-10-03 12:20:00,81.2,81.26,81.18,81.2,6629.0,81.2,81.26,81.18,81.2,6629.0
2017-10-03 12:30:00,81.2,81.24,81.19,81.21,2700.0,81.2,81.24,81.19,81.21,2700.0
2017-10-03 12:40:00,81.21,81.25,81.21,81.24,7164.0,81.21,81.25,81.21,81.24,7164.0
2017-10-03 12:50:00,81.22,81.26,81.2,81.25,8900.0,81.22,81.26,81.2,81.25,8900.0
2017-10-03 13:00:00,81.25,81.27,81.2,81.2,5294.0,81.25,81.27,81.2,81.2,5294.0
2017-10-03 13:10:00,81.2,81.21,81.16,81.17,6348.0,81.2,81.21,81.16,81.17,6348.0
2017-10-03 13:20:00,81.17,81.21,81.15,81.18,8645.0,81.17,81.21,81.15,81.18,8645.0
2017-10-03 13:30:00,81.18,81.37,81.17,81.37,19156.0,81.18,81.37,81.17,81.37,19156.0
2017-10-03 13:40:00,81.37,81.38,81.3,81.36,24200.0,81.37,81.38,81.3,81.36,24200.0
2017-10-03 13:50:00,81.36,81.43,81.36,81.39,17468.0,81.36,81.43,81.36,81.39,17468.0
2017-10-03 14:00:00,81.43,81.44,81.39,81.43,9199.0,81.43,81.44,81.39,81.43,9199.0
2017-10-03 14:10:00,81.44,81.48,81.44,81.48,1024.0,81.44,81.48,81.44,81.48,1024.0
2017-10-03 14:20:00,81.48,81.53,81.45,81.47,15099.0,81.48,81.53,81.45,81.47,15099.0
2017-10-03 14:30:00,81.47,81.51,81.46,81.5,6267.0,81.47,81.51,81.46,81.5,6267.0
2017-10-03 14:40:00,81.5,81.5,81.41,81.48,31005.0,81.5,81.5,81.41,81.48,31005.0
2017-10-03 14:50:00,81.49,81.53,81.41,81.42,9300.0,81.49,81.53,81.41,81.42,9300.0
2017-10-03 15:00:00,81.42,81.43,81.35,81.35,8367.0,81.42,81.43,81.35,81.35,8367.0
2017-10-03 15:10:00,81.35,81.35,81.28,81.28,5794.0,81.35,81.35,81.28,81.28,5794.0
2017-10-03 15:20:00,81.28,81.31,81.28,81.29,6211.0,81.28,81.31,81.28,81.29,6211.0
2017-10-03 15:30:00,81.3,81.36,81.27,81.36,10021.0,81.3,81.36,81.27,81.36,10021.0
2017-10-03 15:40:00,81.35,81.36,81.19,81.21,17039.0,81.35,81.36,81.19,81.21,17039.0
2017-10-03 15:50:00,81.22,81.28,81.18,81.27,30046.0,81.22,81.28,81.18,81.27,30046.0
2017-10-04 09:30:00,81.13,81.33,81.13,81.23,13781.0,81.13,81.33,81.13,81.23,13781.0
2017-10-04 09:40:00,81.23,81.33,81.15,81.21,12800.0,81.23,81.33,81.15,81.21,12800.0
2017-10-04 09:50:00,81.23,81.26,81.18,81.26,2264.0,81.23,81.26,81.18,81.26,2264.0
2017-10-04 10:00:00,81.26,81.4,81.22,81.4,3360.0,81.26,81.4,81.22,81.4,3360.0
2017-10-04 10:10:00,81.37,81.38,81.23,81.33,3063.0,81.37,81.38,81.23,81.33,3063.0
2017-10-04 10:20:00,81.32,81.33,81.18,81.18,6498.0,81.32,81.33,81.18,81.18,6498.0
2017-10-04 10:30:00,81.2,81.2,81.05,81.08,2989.0,81.2,81.2,81.05,81.08,2989.0
2017-10-04 10:40:00,81.08,81.08,80.94,80.98,6265.0,81.08,81.08,80.94,80.98,6265.0
2017-10-04 10:50:00,81.0,81.15,81.0,81.14,4200.0,81.0,81.15,81.0,81.14,4200.0
2017-10-04 11:00:00,81.16,81.26,81.16,81.24,3351.0,81.16,81.26,81.16,81.24,3351.0
2017-10-04 11:10:00,81.24,81.24,81.13,81.13,2412.0,81.24,81.24,81.13,81.13,2412.0
2017-10-04 11:20:00,81.14,81.23,81.1,81.23,5947.0,81.14,81.23,81.1,81.23,5947.0
2017-10-04 11:30:00,81.23,81.25,81.19,81.22,1503.0,81.23,81.25,81.19,81.22,1503.0
2017-10-04 11:40:00,81.2,81.22,81.17,81.19,4204.0,81.2,81.22,81.17,81.19,4204.0
2017-10-04 11:50:00,81.18,81.27,81.17,81.25,3696.0,81.18,81.27,81.17,81.25,3696.0
2017-10-04 12:00:00,81.28,81.32,81.26,81.32,2382.0,81.28,81.32,81.26,81.32,2382.0
2017-10-04 12:10:00,81.31,81.47,81.3,81.43,2905.0,81.31,81.47,81.3,81.43,2905.0
2017-10-04 12:20:00,81.43,81.46,81.41,81.43,3114.0,81.43,81.46,81.41,81.43,3114.0
2017-10-04 12:30:00,81.43,81.43,81.34,81.34,2390.0,81.43,81.43,81.34,81.34,2390.0
2017-10-04 12:40:00,81.36,81.36,81.32,81.34,1273.0,81.36,81.36,81.32,81.34,1273.0
2017-10-04 12:50:00,81.32,81.4,81.32,81.36,4865.0,81.32,81.4,81.32,81.36,4865.0
2017-10-04 13:00:00,81.36,81.4,81.36,81.39,1900.0,81.36,81.4,81.36,81.39,1900.0
2017-10-04 13:10:00,81.38,81.41,81.38,81.38,7875.0,81.38,81.41,81.38,81.38,7875.0
2017-10-04 13:20:00,81.41,81.57,81.41,81.54,8128.0,81.41,81.57,81.41,81.54,8128.0
2017-10-04 13:30:00,81.55,81.56,81.45,81.5,7382.0,81.55,81.56,81.45,81.5,7382.0
2017-10-04 13:40:00,81.49,81.56,81.49,81.56,6692.0,81.49,81.56,81.49,81.56,6692.0
2017-10-04 13:50:00,81.57,81.65,81.55,81.65,12131.0,81.57,81.65,81.55,81.65,12131.0
2017-10-04 14:00:00,81.67,81.68,81.6,81.66,7858.0,81.67,81.68,81.6,81.66,7858.0
2017-10-04 14:10:00,81.65,81.77,81.64,81.77,7979.0,81.65,81.77,81.64,81.77,7979.0
2017-10-04 14:20:00,81.76,81.77,81.62,81.73,7364.0,81.76,81.77,81.62,81.73,7364.0
2017-10-04 14:30:00,81.74,81.77,81.73,81.75,7015.0,81.74,81.77,81.73,81.75,7015.0
2017-10-04 14:40:00,81.75,81.78,81.73,81.74,3531.0,81.75,81.78,81.73,81.74,3531.0
2017-10-04 14:50:00,81.76,81.86,81.74,81.85,11069.0,81.76,81.86,81.74,81.85,11069.0
2017-10-04 15:00:00,81.84,81.86,81.78,81.78,14707.0,81.84,81.86,81.78,81.78,14707.0
2017-10-04 15:10:00,81.78,81.91,81.78,81.91,9727.0,81.78,81.91,81.78,81.91,9727.0
2017-10-04 15:20:00,81.91,81.93,81.89,81.93,11010.0,81.91,81.93,81.89,81.93,11010.0
2017-10-04 15:30:00,81.92,81.92,81.88,81.9,25476.0,81.92,81.92,81.88,81.9,25476.0
2017-10-04 15:40:00,81.9,81.9,81.82,81.82,13348.0,81.9,81.9,81.82,81.82,13348.0
2017-10-04 15:50:00,81.82,81.9,81.76,81.89,41199.0,81.82,81.9,81.76,81.89,41199.0
2017-10-05 09:30:00,82.0,82.0,81.52,81.69,21185.0,82.0,82.0,81.52,81.69,21185.0
2017-10-05 09:40:00,81.69,81.86,81.61,81.61,10594.0,81.69,81.86,81.61,81.61,10594.0
2017-10-05 09:50:00,81.66,81.72,81.63,81.72,7637.0,81.66,81.72,81.63,81.72,7637.0
2017-10-05 10:00:00,81.67,81.74,81.56,81.67,9940.0,81.67,81.74,81.56,81.67,9940.0
2017-10-05 10:10:00,81.66,81.72,81.6,81.72,2136.0,81.66,81.72,81.6,81.72,2136.0
2017-10-05 10:20:00,81.69,81.75,81.67,81.74,5202.0,81.69,81.75,81.67,81.74,5202.0
2017-10-05 10:30:00,81.72,81.75,81.68,81.68,5502.0,81.72,81.75,81.68,81.68,5502.0
2017-10-05 10:40:00,81.67,81.76,81.67,81.74,2950.0,81.67,81.76,81.67,81.74,2950.0
2017-10-05 10:50:00,81.76,81.77,81.74,81.75,3000.0,81.76,81.77,81.74,81.75,3000.0
2017-10-05 11:00:00,81.76,81.79,81.75,81.76,4186.0,81.76,81.79,81.75,81.76,4186.0
2017-10-05 11:10:00,81.79,81.8,81.72,81.78,3600.0,81.79,81.8,81.72,81.78,3600.0
2017-10-05 11:20:00,81.77,81.85,81.77,81.85,5315.0,81.77,81.85,81.77,81.85,5315.0
2017-10-05 11:30:00,81.83,81.89,81.8,81.8,3421.0,81.83,81.89,81.8,81.8,3421.0
2017-10-05 11:40:00,81.84,81.88,81.8,81.85,3126.0,81.84,81.88,81.8,81.85,3126.0
2017-10-05 11:50:00,81.87,81.93,81.86,81.92,3448.0,81.87,81.93,81.86,81.92,3448.0
2017-10-05 12:00:00,81.91,81.99,81.91,81.95,2700.0,81.91,81.99,81.91,81.95,2700.0
2017-10-05 12:10:00,81.96,82.05,81.96,82.04,2680.0,81.96,82.05,81.96,82.04,2680.0
2017-10-05 12:20:00,82.06,82.16,82.05,82.13,3036.0,82.06,82.16,82.05,82.13,3036.0
2017-10-05 12:30:00,82.12,82.12,82.03,82.03,4488.0,82.12,82.12,82.03,82.03,4488.0
2017-10-05 12:40:00,82.04,82.08,81.98,82.08,2450.0,82.04,82.08,81.98,82.08,2450.0
2017-10-05 12:50:00,82.09,82.1,82.03,82.07,3547.0,82.09,82.1,82.03,82.07,3547.0
2017-10-05 13:00:00,82.05,82.07,82.02,82.04,3785.0,82.05,82.07,82.02,82.04,3785.0
2017-10-05 13:10:00,82.04,82.04,81.93,81.94,4091.0,82.04,82.04,81.93,81.94,4091.0
2017-10-05 13:20:00,81.94,82.03,81.94,82.01,4086.0,81.94,82.03,81.94,82.01,4086.0
2017-10-05 13:30:00,81.99,82.05,81.99,82.05,8902.0,81.99,82.05,81.99,82.05,8902.0
2017-10-05 13:40:00,82.04,82.04,81.95,81.96,5473.0,82.04,82.04,81.95,81.96,5473.0
2017-10-05 13:50:00,81.96,82.0,81.95,81.95,3005.0,81.96,82.0,81.95,81.95,3005.0
2017-10-05 14:00:00,81.96,81.98,81.95,81.95,4778.0,81.96,81.98,81.95,81.95,4778.0
2017-10-05 14:10:00,81.95,81.96,81.83,81.87,5800.0,81.95,81.96,81.83,81.87,5800.0
2017-10-05 14:20:00,81.87,81.9,81.87,81.88,5168.0,81.87,81.9,81.87,81.88,5168.0
2017-10-05 14:30:00,81.89,81.96,81.89,81.92,5680.0,81.89,81.96,81.89,81.92,5680.0
2017-10-05 14:40:00,81.93,82.07,81.92,82.07,5600.0,81.93,82.07,81.92,82.07,5600.0
2017-10-05 14:50:00,82.07,82.1,82.04,82.1,7353.0,82.07,82.1,82.04,82.1,7353.0
2017-10-05 15:00:00,82.13,82.13,82.08,82.08,18917.0,82.13,82.13,82.08,82.08,18917.0
2017-10-05 15:10:00,82.08,82.08,82.0,82.0,9635.0,82.08,82.08,82.0,82.0,9635.0
2017-10-05 15:20:00,82.02,82.1,82.01,82.04,12770.0,82.02,82.1,82.01,82.04,12770.0
2017-10-05 15:30:00,82.04,82.06,81.99,82.06,13833.0,82.04,82.06,81.99,82.06,13833.0
2017-10-05 15:40:00,82.07,82.07,81.99,82.0,21988.0,82.07,82.07,81.99,82.0,21988.0
2017-10-05 15:50:00,82.0,82.11,81.99,82.07,50930.0,82.0,82.11,81.99,82.07,50930.0
2017-10-06 09:30:00,82.03,82.18,81.64,81.64,13870.0,82.03,82.18,81.64,81.64,13870.0
2017-10-06 09:40:00,81.66,81.85,81.57,81.58,11579.0,81.66,81.85,81.57,81.58,11579.0
2017-10-06 09:50:00,81.52,81.79,81.52,81.73,20228.0,81.52,81.79,81.52,81.73,20228.0
2017-10-06 10:00:00,81.75,82.09,81.74,82.09,3292.0,81.75,82.09,81.74,82.09,3292.0
2017-10-06 10:10:00,82.11,82.24,82.09,82.16,6647.0,82.11,82.24,82.09,82.16,6647.0
2017-10-06 10:20:00,82.18,82.22,82.18,82.2,3769.0,82.18,82.22,82.18,82.2,3769.0
2017-10-06 10:30:00,82.2,82.2,81.99,82.03,3388.0,82.2,82.2,81.99,82.03,3388.0
2017-10-06 10:40:00,82.05,82.12,82.02,82.12,8713.0,82.05,82.12,82.02,82.12,8713.0
2017-10-06 10:50:00,82.13,82.13,82.02,82.09,3993.0,82.13,82.13,82.02,82.09,3993.0
2017-10-06 11:00:00,82.15,82.21,82.14,82.19,5533.0,82.15,82.21,82.14,82.19,5533.0
2017-10-06 11:10:00,82.21,82.25,82.19,82.23,7436.0,82.21,82.25,82.19,82.23,7436.0
2017-10-06 11:20:00,82.21,82.22,82.16,82.16,7300.0,82.21,82.22,82.16,82.16,7300.0
2017-10-06 11:30:00,82.15,82.15,82.1,82.1,5317.0,82.15,82.15,82.1,82.1,5317.0
2017-10-06 11:40:00,82.13,82.18,82.11,82.13,2500.0,82.13,82.18,82.11,82.13,2500.0
2017-10-06 11:50:00,82.14,82.16,82.11,82.15,3438.0,82.14,82.16,82.11,82.15,3438.0
2017-10-06 12:00:00,82.14,82.26,82.11,82.26,2100.0,82.14,82.26,82.11,82.26,2100.0
2017-10-06 12:10:00,82.24,82.24,82.19,82.24,2100.0,82.24,82.24,82.19,82.24,2100.0
2017-10-06 12:20:00,82.24,82.25,82.17,82.23,4089.0,82.24,82.25,82.17,82.23,4089.0
2017-10-06 12:30:00,82.27,82.36,82.27,82.28,5706.0,82.27,82.36,82.27,82.28,5706.0
2017-10-06 12:40:00,82.31,82.32,82.28,82.29,1300.0,82.31,82.32,82.28,82.29,1300.0
2017-10-06 12:50:00,82.27,82.27,82.19,82.22,2022.0,82.27,82.27,82.19,82.22,2022.0
2017-10-06 13:00:00,82.19,82.19,82.1,82.12,7503.0,82.19,82.19,82.1,82.12,7503.0
2017-10-06 13:10:00,82.15,82.15,82.05,82.05,7156.0,82.15,82.15,82.05,82.05,7156.0
2017-10-06 13:20:00,82.01,82.09,82.01,82.09,2363.0,82.01,82.09,82.01,82.09,2363.0
2017-10-06 13:30:00,82.08,82.09,82.07,82.08,1641.0,82.08,82.09,82.07,82.08,1641.0
2017-10-06 13:40:00,82.11,82.12,82.0,82.0,3635.0,82.11,82.12,82.0,82.0,3635.0
2017-10-06 13:50:00,82.02,82.1,82.02,82.08,3655.0,82.02,82.1,82.02,82.08,3655.0
2017-10-06 14:00:00,82.06,82.11,82.06,82.09,7806.0,82.06,82.11,82.06,82.09,7806.0
2017-10-06 14:10:00,82.08,82.1,82.06,82.08,4624.0,82.08,82.1,82.06,82.08,4624.0
2017-10-06 14:20:00,82.08,82.08,82.05,82.08,3653.0,82.08,82.08,82.05,82.08,3653.0
2017-10-06 14:30:00,82.08,82.2,82.07,82.2,6732.0,82.08,82.2,82.07,82.2,6732.0
2017-10-06 14:40:00,82.19,82.28,82.19,82.26,4930.0,82.19,82.28,82.19,82.26,4930.0
2017-10-06 14:50:00,82.26,82.39,82.25,82.36,7735.0,82.26,82.39,82.25,82.36,7735.0
2017-10-06 15:00:00,82.36,82.39,82.32,82.32,5278.0,82.36,82.39,82.32,82.32,5278.0
2017-10-06 15:10:00,82.33,82.38,82.31,82.35,9663.0,82.33,82.38,82.31,82.35,9663.0
2017-10-06 15:20:00,82.34,82.37,82.31,82.34,4611.0,82.34,82.37,82.31,82.34,4611.0
2017-10-06 15:30:00,82.36,82.41,82.35,82.41,10313.0,82.36,82.41,82.35,82.41,10313.0
2017-10-06 15:40:00,82.42,82.45,82.36,82.36,12917.0,82.42,82.45,82.36,82.36,12917.0
2017-10-06 15:50:00,82.37,82.55,82.37,82.48,50804.0,82.37,82.55,82.37,82.48,50804.0
2017-10-09 09:30:00,82.48,82.77,82.47,82.77,11331.0,82.48,82.77,82.47,82.77,11331.0
2017-10-09 09:40:00,82.84,82.84,82.67,82.69,2978.0,82.84,82.84,82.67,82.69,2978.0
2017-10-09 09:50:00,82.68,82.68,82.52,82.66,2704.0,82.68,82.68,82.52,82.66,2704.0
2017-10-09 10:00:00,82.64,82.66,82.41,82.49,14856.0,82.64,82.66,82.41,82.49,14856.0
2017-10-09 10:10:00,82.5,82.51,82.44,82.5,7962.0,82.5,82.51,82.44,82.5,7962.0
2017-10-09 10:20:00,82.5,82.56,82.48,82.55,8108.0,82.5,82.56,82.48,82.55,8108.0
2017-10-09 10:30:00,82.5,82.52,82.42,82.52,5588.0,82.5,82.52,82.42,82.52,5588.0
2017-10-09 10:40:00,82.5,82.71,82.5,82.59,12152.0,82.5,82.71,82.5,82.59,12152.0
2017-10-09 10:50:00,82.56,82.64,82.55,82.62,1215.0,82.56,82.64,82.55,82.62,1215.0
2017-10-09 11:00:00,82.63,82.68,82.6,82.6,4993.0,82.63,82.68,82.6,82.6,4993.0
2017-10-09 11:10:00,82.6,82.67,82.6,82.62,4875.0,82.6,82.67,82.6,82.62,4875.0
2017-10-09 11:20:00,82.63,82.65,82.61,82.61,1538.0,82.63,82.65,82.61,82.61,1538.0
2017-10-09 11:30:00,82.65,82.65,82.6,82.63,4605.0,82.65,82.65,82.6,82.63,4605.0
2017-10-09 11:40:00,82.63,82.64,82.61,82.62,7246.0,82.63,82.64,82.61,82.62,7246.0
2017-10-09 11:50:00,82.62,82.71,82.62,82.68,12982.0,82.62,82.71,82.62,82.68,12982.0
2017-10-09 12:00:00,82.68,82.68,82.6,82.68,7732.0,82.68,82.68,82.6,82.68,7732.0
2017-10-09 12:10:00,82.67,82.67,82.63,82.65,3080.0,82.67,82.67,82.63,82.65,3080.0
2017-10-09 12:20:00,82.65,82.65,82.57,82.57,2172.0,82.65,82.65,82.57,82.57,2172.0
2017-10-09 12:30:00,82.58,82.62,82.56,82.6,3125.0,82.58,82.62,82.56,82.6,3125.0
2017-10-09 12:40:00,82.59,82.59,82.52,82.56,5765.0,82.59,82.59,82.52,82.56,5765.0
2017-10-09 12:50:00,82.52,82.57,82.48,82.51,2468.0,82.52,82.57,82.48,82.51,2468.0
2017-10-09 13:00:00,82.47,82.47,82.42,82.44,3050.0,82.47,82.47,82.42,82.44,3050.0
2017-10-09 13:10:00,82.42,82.48,82.4,82.43,5199.0,82.42,82.48,82.4,82.43,5199.0
2017-10-09 13:20:00,82.45,82.47,82.44,82.46,2300.0,82.45,82.47,82.44,82.46,2300.0
2017-10-09 13:30:00,82.49,82.51,82.46,82.46,3180.0,82.49,82.51,82.46,82.46,3180.0
2017-10-09 13:40:00,82.46,82.49,82.44,82.46,5177.0,82.46,82.49,82.44,82.46,5177.0
2017-10-09 13:50:00,82.47,82.49,82.46,82.46,1957.0,82.47,82.49,82.46,82.46,1957.0
2017-10-09 14:00:00,82.48,82.53,82.46,82.51,3240.0,82.48,82.53,82.46,82.51,3240.0
2017-10-09 14:10:00,82.51,82.57,82.5,82.55,9709.0,82.51,82.57,82.5,82.55,9709.0
2017-10-09 14:20:00,82.54,82.58,82.54,82.54,2224.0,82.54,82.58,82.54,82.54,2224.0
2017-10-09 14:30:00,82.56,82.57,82.51,82.55,6283.0,82.56,82.57,82.51,82.55,6283.0
2017-10-09 14:40:00,82.58,82.62,82.57,82.59,4925.0,82.58,82.62,82.57,82.59,4925.0
2017-10-09 14:50:00,82.61,82.65,82.59,82.62,3335.0,82.61,82.65,82.59,82.62,3335.0
2017-10-09 15:00:00,82.61,82.62,82.48,82.51,6822.0,82.61,82.62,82.48,82.51,6822.0
2017-10-09 15:10:00,82.49,82.49,82.45,82.47,7912.0,82.49,82.49,82.45,82.47,7912.0
2017-10-09 15:20:00,82.48,82.66,82.48,82.63,9285.0,82.48,82.66,82.48,82.63,9285.0
2017-10-09 15:30:00,82.64,82.65,82.56,82.59,7874.0,82.64,82.65,82.56,82.59,7874.0
2017-10-09 15:40:00,82.59,82.62,82.54,82.6,10441.0,82.59,82.62,82.54,82.6,10441.0
2017-10-09 15:50:00,82.62,82.73,82.62,82.71,17244.0,82.62,82.73,82.62,82.71,17244.0
2017-10-10 09:30:00,82.57,82.66,82.43,82.59,23226.0,82.57,82.66,82.43,82.59,23226.0
2017-10-10 09:40:00,82.59,82.59,82.25,82.3,19248.0,82.59,82.59,82.25,82.3,19248.0
2017-10-10 09:50:00,82.31,82.39,82.18,82.38,15009.0,82.31,82.39,82.18,82.38,15009.0
2017-10-10 10:00:00,82.36,82.52,82.34,82.48,17058.0,82.36,82.52,82.34,82.48,17058.0
2017-10-10 10:10:00,82.49,82.5,82.36,82.46,8000.0,82.49,82.5,82.36,82.46,8000.0
2017-10-10 10:20:00,82.45,82.55,82.44,82.47,6115.0,82.45,82.55,82.44,82.47,6115.0
2017-10-10 10:30:00,82.49,82.57,82.48,82.51,7950.0,82.49,82.57,82.48,82.51,7950.0
2017-10-10 10:40:00,82.49,82.57,82.47,82.53,3700.0,82.49,82.57,82.47,82.53,3700.0
2017-10-10 10:50:00,82.55,82.61,82.55,82.58,3912.0,82.55,82.61,82.55,82.58,3912.0
2017-10-10 11:00:00,82.59,82.6,82.51,82.55,6522.0,82.59,82.6,82.51,82.55,6522.0
2017-10-10 11:10:00,82.52,82.6,82.52,82.6,8508.0,82.52,82.6,82.52,82.6,8508.0
2017-10-10 11:20:00,82.58,82.58,82.42,82.45,6197.0,82.58,82.58,82.42,82.45,6197.0
2017-10-10 11:30:00,82.48,82.52,82.45,82.49,5391.0,82.48,82.52,82.45,82.49,5391.0
2017-10-10 11:40:00,82.49,82.51,82.43,82.45,3574.0,82.49,82.51,82.43,82.45,3574.0
2017-10-10 11:50:00,82.43,82.44,82.32,82.38,6321.0,82.43,82.44,82.32,82.38,6321.0
2017-10-10 12:00:00,82.38,82.39,82.28,82.33,7907.0,82.38,82.39,82.28,82.33,7907.0
2017-10-10 12:10:00,82.32,82.33,82.27,82.27,5412.0,82.32,82.33,82.27,82.27,5412.0
2017-10-10 12:20:00,82.26,82.32,82.22,82.29,6600.0,82.26,82.32,82.22,82.29,6600.0
2017-10-10 12:30:00,82.25,82.28,82.18,82.2,7200.0,82.25,82.28,82.18,82.2,7200.0
2017-10-10 12:40:00,82.19,82.29,82.19,82.27,7901.0,82.19,82.29,82.19,82.27,7901.0
2017-10-10 12:50:00,82.28,82.38,82.24,82.27,7371.0,82.28,82.38,82.24,82.27,7371.0
2017-10-10 13:00:00,82.27,82.3,82.2,82.22,8696.0,82.27,82.3,82.2,82.22,8696.0
2017-10-10 13:10:00,82.22,82.33,82.22,82.28,3900.0,82.22,82.33,82.22,82.28,3900.0
2017-10-10 13:20:00,82.26,82.29,82.23,82.25,6132.0,82.26,82.29,82.23,82.25,6132.0
2017-10-10 13:30:00,82.27,82.34,82.22,82.25,8503.0,82.27,82.34,82.22,82.25,8503.0
2017-10-10 13:40:00,82.26,82.28,82.2,82.22,3354.0,82.26,82.28,82.2,82.22,3354.0
2017-10-10 13:50:00,82.22,82.26,82.21,82.24,5365.0,82.22,82.26,82.21,82.24,5365.0
2017-10-10 14:00:00,82.23,82.28,82.2,82.27,4813.0,82.23,82.28,82.2,82.27,4813.0
2017-10-10 14:10:00,82.26,82.26,82.2,82.2,5050.0,82.26,82.26,82.2,82.2,5050.0
2017-10-10 14:20:00,82.22,82.34,82.2,82.34,9655.0,82.22,82.34,82.2,82.34,9655.0
2017-10-10 14:30:00,82.36,82.46,82.3,82.43,10590.0,82.36,82.46,82.3,82.43,10590.0
2017-10-10 14:40:00,82.42,82.43,82.35,82.4,10324.0,82.42,82.43,82.35,82.4,10324.0
2017-10-10 14:50:00,82.41,82.46,82.38,82.44,11055.0,82.41,82.46,82.38,82.44,11055.0
2017-10-10 15:00:00,82.45,82.61,82.45,82.61,11075.0,82.45,82.61,82.45,82.61,11075.0
2017-10-10 15:10:00,82.61,82.62,82.58,82.59,9618.0,82.61,82.62,82.58,82.59,9618.0
2017-10-10 15:20:00,82.6,82.65,82.58,82.61,13479.0,82.6,82.65,82.58,82.61,13479.0
2017-10-10 15:30:00,82.6,82.72,82.59,82.66,22147.0,82.6,82.72,82.59,82.66,22147.0
2017-10-10 15:40:00,82.65,82.74,82.61,82.62,32201.0,82.65,82.74,82.61,82.62,32201.0
2017-10-10 15:50:00,82.63,82.74,82.6,82.66,56944.0,82.63,82.74,82.6,82.66,56944.0
2017-10-11 09:30:00,82.66,83.17,82.66,83.17,24698.0,82.66,83.17,82.66,83.17,24698.0
2017-10-11 09:40:00,83.24,83.41,83.17,83.32,23090.0,83.24,83.41,83.17,83.32,23090.0
2017-10-11 09:50:00,83.3,83.32,83.17,83.17,15190.0,83.3,83.32,83.17,83.17,15190.0
2017-10-11 10:00:00,83.15,83.26,83.09,83.17,11233.0,83.15,83.26,83.09,83.17,11233.0
2017-10-11 10:10:00,83.15,83.3,83.13,83.18,7557.0,83.15,83.3,83.13,83.18,7557.0
2017-10-11 10:20:00,83.19,83.27,83.18,83.21,9046.0,83.19,83.27,83.18,83.21,9046.0
2017-10-11 10:30:00,83.2,83.22,82.96,82.96,11889.0,83.2,83.22,82.96,82.96,11889.0
2017-10-11 10:40:00,82.95,82.96,82.82,82.89,14703.0,82.95,82.96,82.82,82.89,14703.0
2017-10-11 10:50:00,82.9,82.94,82.85,82.9,16270.0,82.9,82.94,82.85,82.9,16270.0
2017-10-11 11:00:00,82.87,83.07,82.87,83.04,18672.0,82.87,83.07,82.87,83.04,18672.0
2017-10-11 11:10:00,83.02,83.08,82.94,82.94,509300.0,83.02,83.08,82.94,82.94,509300.0
2017-10-11 11:20:00,82.92,82.92,82.7,82.77,14946.0,82.92,82.92,82.7,82.77,14946.0
2017-10-11 11:30:00,82.77,82.86,82.74,82.8,8591.0,82.77,82.86,82.74,82.8,8591.0
2017-10-11 11:40:00,82.8,82.83,82.75,82.77,10586.0,82.8,82.83,82.75,82.77,10586.0
2017-10-11 11:50:00,82.77,82.86,82.76,82.77,17597.0,82.77,82.86,82.76,82.77,17597.0
2017-10-11 12:00:00,82.77,82.88,82.77,82.85,9705.0,82.77,82.88,82.77,82.85,9705.0
2017-10-11 12:10:00,82.84,82.86,82.8,82.84,12440.0,82.84,82.86,82.8,82.84,12440.0
2017-10-11 12:20:00,82.84,82.87,82.82,82.87,10019.0,82.84,82.87,82.82,82.87,10019.0
2017-10-11 12:30:00,82.83,82.85,82.81,82.81,5431.0,82.83,82.85,82.81,82.81,5431.0
2017-10-11 12:40:00,82.84,82.92,82.8,82.91,11992.0,82.84,82.92,82.8,82.91,11992.0
2017-10-11 12:50:00,82.9,83.0,82.89,82.95,9502.0,82.9,83.0,82.89,82.95,9502.0
2017-10-11 13:00:00,82.95,83.0,82.94,82.95,21547.0,82.95,83.0,82.94,82.95,21547.0
2017-10-11 13:10:00,82.96,83.02,82.96,82.97,8928.0,82.96,83.02,82.96,82.97,8928.0
2017-10-11 13:20:00,82.97,83.01,82.93,82.97,11144.0,82.97,83.01,82.93,82.97,11144.0
2017-10-11 13:30:00,82.97,83.03,82.96,83.0,12314.0,82.97,83.03,82.96,83.0,12314.0
2017-10-11 13:40:00,83.0,83.01,82.96,82.98,5677.0,83.0,83.01,82.96,82.98,5677.0
2017-10-11 13:50:00,82.98,83.05,82.97,82.99,10055.0,82.98,83.05,82.97,82.99,10055.0
2017-10-11 14:00:00,82.99,83.02,82.94,83.01,13103.0,82.99,83.02,82.94,83.01,13103.0
2017-10-11 14:10:00,83.01,83.05,82.94,83.05,68142.0,83.01,83.05,82.94,83.05,68142.0
2017-10-11 14:20:00,83.04,83.04,82.9,82.9,11109.0,83.04,83.04,82.9,82.9,11109.0
2017-10-11 14:30:00,82.9,82.93,82.87,82.87,28170.0,82.9,82.93,82.87,82.87,28170.0
2017-10-11 14:40:00,82.88,82.93,82.84,82.84,12183.0,82.88,82.93,82.84,82.84,12183.0
2017-10-11 14:50:00,82.83,82.9,82.79,82.83,11413.0,82.83,82.9,82.79,82.83,11413.0
2017-10-11 15:00:00,82.83,82.83,82.68,82.7,12789.0,82.83,82.83,82.68,82.7,12789.0
2017-10-11 15:10:00,82.7,82.72,82.65,82.67,18964.0,82.7,82.72,82.65,82.67,18964.0
2017-10-11 15:20:00,82.67,82.8,82.67,82.79,10197.0,82.67,82.8,82.67,82.79,10197.0
2017-10-11 15:30:00,82.8,82.94,82.79,82.82,15862.0,82.8,82.94,82.79,82.82,15862.0
2017-10-11 15:40:00,82.81,82.85,82.74,82.78,24727.0,82.81,82.85,82.74,82.78,24727.0
2017-10-11 15:50:00,82.8,82.89,82.79,82.86,55327.0,82.8,82.89,82.79,82.86,55327.0
2017-10-12 09:30:00,83.1,83.48,83.0,83.42,24714.0,83.1,83.48,83.0,83.42,24714.0
2017-10-12 09:40:00,83.45,83.75,83.27,83.72,40691.0,83.45,83.75,83.27,83.72,40691.0
2017-10-12 09:50:00,83.75,84.14,83.75,84.04,22004.0,83.75,84.14,83.75,84.04,22004.0
2017-10-12 10:00:00,83.99,84.19,83.99,84.14,10016.0,83.99,84.19,83.99,84.14,10016.0
2017-10-12 10:10:00,84.14,84.31,84.09,84.29,14601.0,84.14,84.31,84.09,84.29,14601.0
2017-10-12 10:20:00,84.28,84.33,84.17,84.23,8298.0,84.28,84.33,84.17,84.23,8298.0
2017-10-12 10:30:00,84.23,84.24,84.1,84.24,7603.0,84.23,84.24,84.1,84.24,7603.0
2017-10-12 10:40:00,84.25,84.34,84.22,84.31,8405.0,84.25,84.34,84.22,84.31,8405.0
2017-10-12 10:50:00,84.29,84.3,84.21,84.22,15755.0,84.29,84.3,84.21,84.22,15755.0
2017-10-12 11:00:00,84.2,84.23,84.13,84.22,11170.0,84.2,84.23,84.13,84.22,11170.0
2017-10-12 11:10:00,84.22,84.39,84.19,84.36,16744.0,84.22,84.39,84.19,84.36,16744.0
2017-10-12 11:20:00,84.35,84.48,84.31,84.48,11532.0,84.35,84.48,84.31,84.48,11532.0
2017-10-12 11:30:00,84.49,84.63,84.47,84.62,14016.0,84.49,84.63,84.47,84.62,14016.0
2017-10-12 11:40:00,84.62,84.67,84.54,84.56,21132.0,84.62,84.67,84.54,84.56,21132.0
2017-10-12 11:50:00,84.56,84.59,84.39,84.4,6643.0,84.56,84.59,84.39,84.4,6643.0
2017-10-12 12:00:00,84.43,84.52,84.43,84.48,9854.0,84.43,84.52,84.43,84.48,9854.0
2017-10-12 12:10:00,84.45,84.46,84.39,84.45,11109.0,84.45,84.46,84.39,84.45,11109.0
2017-10-12 12:20:00,84.46,84.5,84.43,84.49,12837.0,84.46,84.5,84.43,84.49,12837.0
2017-10-12 12:30:00,84.48,84.5,84.46,84.49,7041.0,84.48,84.5,84.46,84.49,7041.0
2017-10-12 12:40:00,84.49,84.51,84.47,84.49,9637.0,84.49,84.51,84.47,84.49,9637.0
2017-10-12 12:50:00,84.49,84.58,84.46,84.52,9725.0,84.49,84.58,84.46,84.52,9725.0
2017-10-12 13:00:00,84.52,84.71,84.52,84.71,8981.0,84.52,84.71,84.52,84.71,8981.0
2017-10-12 13:10:00,84.72,84.8,84.69,84.78,13556.0,84.72,84.8,84.69,84.78,13556.0
2017-10-12 13:20:00,84.78,84.82,84.75,84.8,12657.0,84.78,84.82,84.75,84.8,12657.0
2017-10-12 13:30:00,84.84,84.9,84.82,84.9,8140.0,84.84,84.9,84.82,84.9,8140.0
2017-10-12 13:40:00,84.89,84.91,84.85,84.89,20881.0,84.89,84.91,84.85,84.89,20881.0
2017-10-12 13:50:00,84.88,84.91,84.85,84.9,9988.0,84.88,84.91,84.85,84.9,9988.0
2017-10-12 14:00:00,84.89,84.91,84.86,84.89,10644.0,84.89,84.91,84.86,84.89,10644.0
2017-10-12 14:10:00,84.89,84.89,84.76,84.79,13274.0,84.89,84.89,84.76,84.79,13274.0
2017-10-12 14:20:00,84.78,84.78,84.69,84.73,11343.0,84.78,84.78,84.69,84.73,11343.0
2017-10-12 14:30:00,84.73,84.82,84.71,84.82,11941.0,84.73,84.82,84.71,84.82,11941.0
2017-10-12 14:40:00,84.81,84.82,84.74,84.74,19247.0,84.81,84.82,84.74,84.74,19247.0
2017-10-12 14:50:00,84.72,84.77,84.72,84.76,19022.0,84.72,84.77,84.72,84.76,19022.0
2017-10-12 15:00:00,84.76,84.8,84.75,84.78,12720.0,84.76,84.8,84.75,84.78,12720.0
2017-10-12 15:10:00,84.78,84.93,84.77,84.81,32432.0,84.78,84.93,84.77,84.81,32432.0
2017-10-12 15:20:00,84.82,84.82,84.78,84.82,21559.0,84.82,84.82,84.78,84.82,21559.0
2017-10-12 15:30:00,84.81,84.83,84.73,84.73,23269.0,84.81,84.83,84.73,84.73,23269.0
2017-10-12 15:40:00,84.73,84.81,84.72,84.74,41465.0,84.73,84.81,84.72,84.74,41465.0
2017-10-12 15:50:00,84.73,84.76,84.59,84.74,175293.0,84.73,84.76,84.59,84.74,175293.0
2017-10-13 09:30:00,84.96,85.0,84.72,84.84,19574.0,84.96,85.0,84.72,84.84,19574.0
2017-10-13 09:40:00,84.81,84.81,84.55,84.75,13207.0,84.81,84.81,84.55,84.75,13207.0
2017-10-13 09:50:00,84.71,84.92,84.62,84.84,10511.0,84.71,84.92,84.62,84.84,10511.0
2017-10-13 10:00:00,84.85,84.87,84.74,84.74,12807.0,84.85,84.87,84.74,84.74,12807.0
2017-10-13 10:10:00,84.77,84.88,84.7,84.86,16551.0,84.77,84.88,84.7,84.86,16551.0
2017-10-13 10:20:00,84.86,84.88,84.77,84.86,15180.0,84.86,84.88,84.77,84.86,15180.0
2017-10-13 10:30:00,84.86,84.87,84.72,84.72,17334.0,84.86,84.87,84.72,84.72,17334.0
2017-10-13 10:40:00,84.73,84.77,84.62,84.66,10951.0,84.73,84.77,84.62,84.66,10951.0
2017-10-13 10:50:00,84.66,84.77,84.66,84.68,8008.0,84.66,84.77,84.66,84.68,8008.0
2017-10-13 11:00:00,84.68,84.75,84.65,84.65,9098.0,84.68,84.75,84.65,84.65,9098.0
2017-10-13 11:10:00,84.63,84.71,84.6,84.61,16915.0,84.63,84.71,84.6,84.61,16915.0
2017-10-13 11:20:00,84.59,84.62,84.56,84.6,11684.0,84.59,84.62,84.56,84.6,11684.0
2017-10-13 11:30:00,84.62,84.64,84.56,84.6,5883.0,84.62,84.64,84.56,84.6,5883.0
2017-10-13 11:40:00,84.6,84.63,84.54,84.59,11122.0,84.6,84.63,84.54,84.59,11122.0
2017-10-13 11:50:00,84.59,84.6,84.3,84.48,24484.0,84.59,84.6,84.3,84.48,24484.0
2017-10-13 12:00:00,84.49,84.59,84.47,84.59,6100.0,84.49,84.59,84.47,84.59,6100.0
2017-10-13 12:10:00,84.57,84.63,84.55,84.61,25579.0,84.57,84.63,84.55,84.61,25579.0
2017-10-13 12:20:00,84.62,84.65,84.59,84.64,11600.0,84.62,84.65,84.59,84.64,11600.0
2017-10-13 12:30:00,84.62,84.65,84.59,84.62,15130.0,84.62,84.65,84.59,84.62,15130.0
2017-10-13 12:40:00,84.62,84.63,84.56,84.6,9888.0,84.62,84.63,84.56,84.6,9888.0
2017-10-13 12:50:00,84.59,84.61,84.58,84.59,5593.0,84.59,84.61,84.58,84.59,5593.0
2017-10-13 13:00:00,84.6,84.63,84.57,84.63,11891.0,84.6,84.63,84.57,84.63,11891.0
2017-10-13 13:10:00,84.63,84.66,84.62,84.63,17462.0,84.63,84.66,84.62,84.63,17462.0
2017-10-13 13:20:00,84.63,84.63,84.54,84.62,14807.0,84.63,84.63,84.54,84.62,14807.0
2017-10-13 13:30:00,84.63,84.74,84.62,84.74,7186.0,84.63,84.74,84.62,84.74,7186.0
2017-10-13 13:40:00,84.75,84.82,84.75,84.81,6611.0,84.75,84.82,84.75,84.81,6611.0
2017-10-13 13:50:00,84.78,84.8,84.71,84.73,8562.0,84.78,84.8,84.71,84.73,8562.0
2017-10-13 14:00:00,84.74,84.76,84.73,84.76,6146.0,84.74,84.76,84.73,84.76,6146.0
2017-10-13 14:10:00,84.76,84.79,84.55,84.63,19404.0,84.76,84.79,84.55,84.63,19404.0
2017-10-13 14:20:00,84.64,84.67,84.56,84.66,6300.0,84.64,84.67,84.56,84.66,6300.0
2017-10-13 14:30:00,84.66,84.71,84.57,84.6,26096.0,84.66,84.71,84.57,84.6,26096.0
2017-10-13 14:40:00,84.61,84.61,84.55,84.58,8627.0,84.61,84.61,84.55,84.58,8627.0
2017-10-13 14:50:00,84.58,84.59,84.54,84.57,14321.0,84.58,84.59,84.54,84.57,14321.0
2017-10-13 15:00:00,84.57,84.58,84.52,84.57,14827.0,84.57,84.58,84.52,84.57,14827.0
2017-10-13 15:10:00,84.57,84.6,84.56,84.59,24757.0,84.57,84.6,84.56,84.59,24757.0
2017-10-13 15:20:00,84.6,84.69,84.6,84.65,27639.0,84.6,84.69,84.6,84.65,27639.0
2017-10-13 15:30:00,84.66,84.7,84.61,84.69,21237.0,84.66,84.7,84.61,84.69,21237.0
2017-10-13 15:40:00,84.69,84.69,84.58,84.6,23532.0,84.69,84.69,84.58,84.6,23532.0
2017-10-13 15:50:00,84.6,84.66,84.5,84.62,57024.0,84.6,84.66,84.5,84.62,57024.0
2017-10-16 09:30:00,84.6,85.0,84.54,84.64,18300.0,84.6,85.0,84.54,84.64,18300.0
2017-10-16 09:40:00,84.67,84.68,84.34,84.43,7686.0,84.67,84.68,84.34,84.43,7686.0
2017-10-16 09:50:00,84.41,84.43,84.29,84.33,4669.0,84.41,84.43,84.29,84.33,4669.0
2017-10-16 10:00:00,84.35,84.39,84.17,84.23,9438.0,84.35,84.39,84.17,84.23,9438.0
2017-10-16 10:10:00,84.22,84.3,84.13,84.24,11418.0,84.22,84.3,84.13,84.24,11418.0
2017-10-16 10:20:00,84.25,84.32,84.23,84.25,8606.0,84.25,84.32,84.23,84.25,8606.0
2017-10-16 10:30:00,84.22,84.24,84.06,84.06,7624.0,84.22,84.24,84.06,84.06,7624.0
2017-10-16 10:40:00,84.1,84.18,84.08,84.13,8584.0,84.1,84.18,84.08,84.13,8584.0
2017-10-16 10:50:00,84.14,84.16,84.11,84.15,5993.0,84.14,84.16,84.11,84.15,5993.0
2017-10-16 11:00:00,84.16,84.18,84.13,84.14,7305.0,84.16,84.18,84.13,84.14,7305.0
2017-10-16 11:10:00,84.16,84.29,84.13,84.27,12426.0,84.16,84.29,84.13,84.27,12426.0
2017-10-16 11:20:00,84.27,84.34,84.27,84.34,3372.0,84.27,84.34,84.27,84.34,3372.0
2017-10-16 11:30:00,84.32,84.32,84.26,84.31,3828.0,84.32,84.32,84.26,84.31,3828.0
2017-10-16 11:40:00,84.3,84.33,84.27,84.29,4033.0,84.3,84.33,84.27,84.29,4033.0
2017-10-16 11:50:00,84.3,84.41,84.3,84.33,11617.0,84.3,84.41,84.3,84.33,11617.0
2017-10-16 12:00:00,84.34,84.34,84.21,84.22,3426.0,84.34,84.34,84.21,84.22,3426.0
2017-10-16 12:10:00,84.23,84.23,84.12,84.18,5991.0,84.23,84.23,84.12,84.18,5991.0
2017-10-16 12:20:00,84.15,84.23,84.12,84.23,14875.0,84.15,84.23,84.12,84.23,14875.0
2017-10-16 12:30:00,84.22,84.25,84.22,84.23,4900.0,84.22,84.25,84.22,84.23,4900.0
2017-10-16 12:40:00,84.25,84.25,84.16,84.16,1077.0,84.25,84.25,84.16,84.16,1077.0
2017-10-16 12:50:00,84.18,84.23,84.18,84.2,3007.0,84.18,84.23,84.18,84.2,3007.0
2017-10-16 13:00:00,84.2,84.21,84.12,84.17,2889.0,84.2,84.21,84.12,84.17,2889.0
2017-10-16 13:10:00,84.19,84.25,84.18,84.24,2353.0,84.19,84.25,84.18,84.24,2353.0
2017-10-16 13:20:00,84.26,84.28,84.25,84.26,2416.0,84.26,84.28,84.25,84.26,2416.0
2017-10-16 13:30:00,84.25,84.27,84.22,84.27,2799.0,84.25,84.27,84.22,84.27,2799.0
2017-10-16 13:40:00,84.26,84.31,84.25,84.31,3906.0,84.26,84.31,84.25,84.31,3906.0
2017-10-16 13:50:00,84.32,84.33,84.27,84.27,6913.0,84.32,84.33,84.27,84.27,6913.0
2017-10-16 14:00:00,84.26,84.26,84.21,84.24,2400.0,84.26,84.26,84.21,84.24,2400.0
2017-10-16 14:10:00,84.26,84.28,84.26,84.27,2465.0,84.26,84.28,84.26,84.27,2465.0
2017-10-16 14:20:00,84.28,84.32,84.26,84.31,3044.0,84.28,84.32,84.26,84.31,3044.0
2017-10-16 14:30:00,84.32,84.32,84.29,84.3,6923.0,84.32,84.32,84.29,84.3,6923.0
2017-10-16 14:40:00,84.31,84.32,84.28,84.3,6017.0,84.31,84.32,84.28,84.3,6017.0
2017-10-16 14:50:00,84.31,84.35,84.3,84.3,5049.0,84.31,84.35,84.3,84.3,5049.0
2017-10-16 15:00:00,84.29,84.31,84.26,84.31,8747.0,84.29,84.31,84.26,84.31,8747.0
2017-10-16 15:10:00,84.3,84.32,84.29,84.32,5225.0,84.3,84.32,84.29,84.32,5225.0
2017-10-16 15:20:00,84.32,84.35,84.29,84.3,9562.0,84.32,84.35,84.29,84.3,9562.0
2017-10-16 15:30:00,84.31,84.36,84.29,84.29,13705.0,84.31,84.36,84.29,84.29,13705.0
2017-10-16 15:40:00,84.29,84.3,84.22,84.23,14419.0,84.29,84.3,84.22,84.23,14419.0
2017-10-16 15:50:00,84.16,84.22,84.05,84.07,71115.0,84.16,84.22,84.05,84.07,71115.0
2017-10-17 09:30:00,83.77,84.0,83.75,83.8,12733.0,83.77,84.0,83.75,83.8,12733.0
2017-10-17 09:40:00,83.78,83.82,83.63,83.74,5575.0,83.78,83.82,83.63,83.74,5575.0
2017-10-17 09:50:00,83.73,83.78,83.72,83.75,6116.0,83.73,83.78,83.72,83.75,6116.0
2017-10-17 10:00:00,83.75,83.85,83.71,83.83,19319.0,83.75,83.85,83.71,83.83,19319.0
2017-10-17 10:10:00,83.81,83.92,83.74,83.81,7300.0,83.81,83.92,83.74,83.81,7300.0
2017-10-17 10:20:00,83.84,83.86,83.7,83.71,18468.0,83.84,83.86,83.7,83.71,18468.0
2017-10-17 10:30:00,83.66,83.78,83.65,83.78,2000.0,83.66,83.78,83.65,83.78,2000.0
2017-10-17 10:40:00,83.77,83.82,83.75,83.77,3076.0,83.77,83.82,83.75,83.77,3076.0
2017-10-17 10:50:00,83.76,83.79,83.7,83.79,4154.0,83.76,83.79,83.7,83.79,4154.0
2017-10-17 11:00:00,83.81,83.81,83.73,83.79,4570.0,83.81,83.81,83.73,83.79,4570.0
2017-10-17 11:10:00,83.79,83.79,83.69,83.76,6441.0,83.79,83.79,83.69,83.76,6441.0
2017-10-17 11:20:00,83.79,83.79,83.7,83.75,3269.0,83.79,83.79,83.7,83.75,3269.0
2017-10-17 11:30:00,83.76,83.76,83.69,83.74,3600.0,83.76,83.76,83.69,83.74,3600.0
2017-10-17 11:40:00,83.73,83.73,83.7,83.7,4834.0,83.73,83.73,83.7,83.7,4834.0
2017-10-17 11:50:00,83.7,83.75,83.7,83.72,6934.0,83.7,83.75,83.7,83.72,6934.0
2017-10-17 12:00:00,83.71,83.75,83.7,83.75,4800.0,83.71,83.75,83.7,83.75,4800.0
2017-10-17 12:10:00,83.75,83.76,83.71,83.73,2754.0,83.75,83.76,83.71,83.73,2754.0
2017-10-17 12:20:00,83.75,83.76,83.73,83.74,3092.0,83.75,83.76,83.73,83.74,3092.0
2017-10-17 12:30:00,83.75,83.75,83.71,83.72,2923.0,83.75,83.75,83.71,83.72,2923.0
2017-10-17 12:40:00,83.7,83.73,83.64,83.65,7221.0,83.7,83.73,83.64,83.65,7221.0
2017-10-17 12:50:00,83.62,83.62,83.55,83.58,2193.0,83.62,83.62,83.55,83.58,2193.0
2017-10-17 13:00:00,83.56,83.61,83.56,83.57,3100.0,83.56,83.61,83.56,83.57,3100.0
2017-10-17 13:10:00,83.56,83.61,83.56,83.58,3298.0,83.56,83.61,83.56,83.58,3298.0
2017-10-17 13:20:00,83.6,83.63,83.54,83.54,3734.0,83.6,83.63,83.54,83.54,3734.0
2017-10-17 13:30:00,83.54,83.54,83.47,83.5,3813.0,83.54,83.54,83.47,83.5,3813.0
2017-10-17 13:40:00,83.5,83.52,83.48,83.49,3900.0,83.5,83.52,83.48,83.49,3900.0
2017-10-17 13:50:00,83.49,83.51,83.47,83.51,3500.0,83.49,83.51,83.47,83.51,3500.0
2017-10-17 14:00:00,83.52,83.59,83.52,83.55,7374.0,83.52,83.59,83.52,83.55,7374.0
2017-10-17 14:10:00,83.53,83.67,83.53,83.62,6876.0,83.53,83.67,83.53,83.62,6876.0
2017-10-17 14:20:00,83.63,83.64,83.48,83.51,10359.0,83.63,83.64,83.48,83.51,10359.0
2017-10-17 14:30:00,83.5,83.56,83.5,83.54,7656.0,83.5,83.56,83.5,83.54,7656.0
2017-10-17 14:40:00,83.53,83.59,83.53,83.54,5138.0,83.53,83.59,83.53,83.54,5138.0
2017-10-17 14:50:00,83.57,83.64,83.55,83.62,9585.0,83.57,83.64,83.55,83.62,9585.0
2017-10-17 15:00:00,83.64,83.68,83.62,83.66,6616.0,83.64,83.68,83.62,83.66,6616.0
2017-10-17 15:10:00,83.67,83.73,83.65,83.73,11269.0,83.67,83.73,83.65,83.73,11269.0
2017-10-17 15:20:00,83.74,83.77,83.71,83.75,11253.0,83.74,83.77,83.71,83.75,11253.0
2017-10-17 15:30:00,83.76,83.77,83.7,83.71,11709.0,83.76,83.77,83.7,83.71,11709.0
2017-10-17 15:40:00,83.71,83.78,83.71,83.75,29698.0,83.71,83.78,83.71,83.75,29698.0
2017-10-17 15:50:00,83.75,83.76,83.62,83.74,44940.0,83.75,83.76,83.62,83.74,44940.0
2017-10-18 09:30:00,83.7,83.73,83.19,83.27,16650.0,83.7,83.73,83.19,83.27,16650.0
2017-10-18 09:40:00,83.29,83.3,83.15,83.16,8987.0,83.29,83.3,83.15,83.16,8987.0
2017-10-18 09:50:00,83.15,83.21,82.78,82.84,14307.0,83.15,83.21,82.78,82.84,14307.0
2017-10-18 10:00:00,82.8,82.86,82.72,82.76,7500.0,82.8,82.86,82.72,82.76,7500.0
2017-10-18 10:10:00,82.8,82.82,82.76,82.81,5609.0,82.8,82.82,82.76,82.81,5609.0
2017-10-18 10:20:00,82.78,82.81,82.72,82.79,5250.0,82.78,82.81,82.72,82.79,5250.0
2017-10-18 10:30:00,82.79,82.83,82.74,82.83,6411.0,82.79,82.83,82.74,82.83,6411.0
2017-10-18 10:40:00,82.9,82.94,82.86,82.86,6087.0,82.9,82.94,82.86,82.86,6087.0
2017-10-18 10:50:00,82.86,82.98,82.86,82.93,3665.0,82.86,82.98,82.86,82.93,3665.0
2017-10-18 11:00:00,82.94,83.14,82.94,83.04,4800.0,82.94,83.14,82.94,83.04,4800.0
2017-10-18 11:10:00,83.03,83.1,82.99,83.04,4700.0,83.03,83.1,82.99,83.04,4700.0
2017-10-18 11:20:00,83.03,83.07,83.01,83.02,3800.0,83.03,83.07,83.01,83.02,3800.0
2017-10-18 11:30:00,83.01,83.1,83.01,83.08,4490.0,83.01,83.1,83.01,83.08,4490.0
2017-10-18 11:40:00,83.07,83.12,83.07,83.12,5634.0,83.07,83.12,83.07,83.12,5634.0
2017-10-18 11:50:00,83.13,83.26,83.13,83.25,5260.0,83.13,83.26,83.13,83.25,5260.0
2017-10-18 12:00:00,83.24,83.38,83.24,83.35,3500.0,83.24,83.38,83.24,83.35,3500.0
2017-10-18 12:10:00,83.34,83.37,83.31,83.36,3293.0,83.34,83.37,83.31,83.36,3293.0
2017-10-18 12:20:00,83.35,83.39,83.33,83.38,3959.0,83.35,83.39,83.33,83.38,3959.0
2017-10-18 12:30:00,83.37,83.43,83.36,83.36,3287.0,83.37,83.43,83.36,83.36,3287.0
2017-10-18 12:40:00,83.35,83.37,83.3,83.33,3796.0,83.35,83.37,83.3,83.33,3796.0
2017-10-18 12:50:00,83.35,83.37,83.31,83.31,3600.0,83.35,83.37,83.31,83.31,3600.0
2017-10-18 13:00:00,83.33,83.42,83.33,83.42,3300.0,83.33,83.42,83.33,83.42,3300.0
2017-10-18 13:10:00,83.43,83.43,83.38,83.42,3800.0,83.43,83.43,83.38,83.42,3800.0
2017-10-18 13:20:00,83.45,83.46,83.42,83.45,3100.0,83.45,83.46,83.42,83.45,3100.0
2017-10-18 13:30:00,83.47,83.51,83.46,83.51,4050.0,83.47,83.51,83.46,83.51,4050.0
2017-10-18 13:40:00,83.52,83.53,83.48,83.5,4390.0,83.52,83.53,83.48,83.5,4390.0
2017-10-18 13:50:00,83.51,83.55,83.5,83.51,4183.0,83.51,83.55,83.5,83.51,4183.0
2017-10-18 14:00:00,83.52,83.53,83.44,83.46,10016.0,83.52,83.53,83.44,83.46,10016.0
2017-10-18 14:10:00,83.46,83.52,83.44,83.51,4900.0,83.46,83.52,83.44,83.51,4900.0
2017-10-18 14:20:00,83.47,83.47,83.4,83.4,4502.0,83.47,83.47,83.4,83.4,4502.0
2017-10-18 14:30:00,83.41,83.48,83.41,83.41,5486.0,83.41,83.48,83.41,83.41,5486.0
2017-10-18 14:40:00,83.41,83.41,83.37,83.38,3500.0,83.41,83.41,83.37,83.38,3500.0
2017-10-18 14:50:00,83.38,83.39,83.34,83.37,9212.0,83.38,83.39,83.34,83.37,9212.0
2017-10-18 15:00:00,83.38,83.44,83.37,83.41,5449.0,83.38,83.44,83.37,83.41,5449.0
2017-10-18 15:10:00,83.41,83.42,83.36,83.41,10136.0,83.41,83.42,83.36,83.41,10136.0
2017-10-18 15:20:00,83.41,83.42,83.37,83.38,9759.0,83.41,83.42,83.37,83.38,9759.0
2017-10-18 15:30:00,83.4,83.42,83.35,83.36,12390.0,83.4,83.42,83.35,83.36,12390.0
2017-10-18 15:40:00,83.36,83.37,83.28,83.3,13743.0,83.36,83.37,83.28,83.3,13743.0
2017-10-18 15:50:00,83.29,83.29,83.15,83.18,66258.0,83.29,83.29,83.15,83.18,66258.0
2017-10-19 09:30:00,82.69,83.11,82.69,82.98,24914.0,82.69,83.11,82.69,82.98,24914.0
2017-10-19 09:40:00,82.93,82.93,82.67,82.68,13241.0,82.93,82.93,82.67,82.68,13241.0
2017-10-19 09:50:00,82.67,82.7,82.52,82.7,11074.0,82.67,82.7,82.52,82.7,11074.0
2017-10-19 10:00:00,82.68,82.68,82.48,82.53,8975.0,82.68,82.68,82.48,82.53,8975.0
2017-10-19 10:10:00,82.54,82.63,82.44,82.61,15195.0,82.54,82.63,82.44,82.61,15195.0
2017-10-19 10:20:00,82.61,82.7,82.56,82.63,14275.0,82.61,82.7,82.56,82.63,14275.0
2017-10-19 10:30:00,82.67,82.76,82.62,82.75,6800.0,82.67,82.76,82.62,82.75,6800.0
2017-10-19 10:40:00,82.75,82.95,82.73,82.95,4805.0,82.75,82.95,82.73,82.95,4805.0
2017-10-19 10:50:00,82.95,83.09,82.94,83.08,4914.0,82.95,83.09,82.94,83.08,4914.0
2017-10-19 11:00:00,83.06,83.07,83.0,83.07,6900.0,83.06,83.07,83.0,83.07,6900.0
2017-10-19 11:10:00,83.06,83.08,82.98,83.05,6218.0,83.06,83.08,82.98,83.05,6218.0
2017-10-19 11:20:00,83.02,83.17,83.02,83.13,6231.0,83.02,83.17,83.02,83.13,6231.0
2017-10-19 11:30:00,83.14,83.16,83.05,83.07,6722.0,83.14,83.16,83.05,83.07,6722.0
2017-10-19 11:40:00,83.08,83.08,82.94,82.99,6519.0,83.08,83.08,82.94,82.99,6519.0
2017-10-19 11:50:00,83.03,83.06,82.96,83.0,3800.0,83.03,83.06,82.96,83.0,3800.0
2017-10-19 12:00:00,83.0,83.04,82.96,82.99,6367.0,83.0,83.04,82.96,82.99,6367.0
2017-10-19 12:10:00,83.04,83.11,83.03,83.06,4000.0,83.04,83.11,83.03,83.06,4000.0
2017-10-19 12:20:00,83.06,83.1,82.96,82.99,9329.0,83.06,83.1,82.96,82.99,9329.0
2017-10-19 12:30:00,82.99,82.99,82.92,82.93,2405.0,82.99,82.99,82.92,82.93,2405.0
2017-10-19 12:40:00,82.95,82.96,82.86,82.88,2783.0,82.95,82.96,82.86,82.88,2783.0
2017-10-19 12:50:00,82.88,82.95,82.88,82.95,5412.0,82.88,82.95,82.88,82.95,5412.0
2017-10-19 13:00:00,82.94,82.99,82.93,82.94,6665.0,82.94,82.99,82.93,82.94,6665.0
2017-10-19 13:10:00,82.93,82.97,82.93,82.95,4100.0,82.93,82.97,82.93,82.95,4100.0
2017-10-19 13:20:00,82.93,82.97,82.92,82.97,8343.0,82.93,82.97,82.92,82.97,8343.0
2017-10-19 13:30:00,82.98,83.01,82.94,82.98,5924.0,82.98,83.01,82.94,82.98,5924.0
2017-10-19 13:40:00,82.98,83.0,82.96,82.97,2713.0,82.98,83.0,82.96,82.97,2713.0
2017-10-19 13:50:00,82.97,82.98,82.93,82.93,4450.0,82.97,82.98,82.93,82.93,4450.0
2017-10-19 14:00:00,82.95,82.99,82.91,82.93,7386.0,82.95,82.99,82.91,82.93,7386.0
2017-10-19 14:10:00,82.94,82.98,82.94,82.96,7143.0,82.94,82.98,82.94,82.96,7143.0
2017-10-19 14:20:00,83.0,83.01,82.93,82.94,8257.0,83.0,83.01,82.93,82.94,8257.0
2017-10-19 14:30:00,82.92,82.95,82.91,82.92,11024.0,82.92,82.95,82.91,82.92,11024.0
2017-10-19 14:40:00,82.9,82.94,82.88,82.88,11780.0,82.9,82.94,82.88,82.88,11780.0
2017-10-19 14:50:00,82.89,82.91,82.82,82.83,10225.0,82.89,82.91,82.82,82.83,10225.0
2017-10-19 15:00:00,82.83,83.0,82.83,82.96,19451.0,82.83,83.0,82.83,82.96,19451.0
2017-10-19 15:10:00,82.96,83.15,82.96,83.15,21905.0,82.96,83.15,82.96,83.15,21905.0
2017-10-19 15:20:00,83.14,83.14,83.06,83.12,21224.0,83.14,83.14,83.06,83.12,21224.0
2017-10-19 15:30:00,83.12,83.16,83.09,83.1,30205.0,83.12,83.16,83.09,83.1,30205.0
2017-10-19 15:40:00,83.09,83.28,83.04,83.28,27470.0,83.09,83.28,83.04,83.28,27470.0
2017-10-19 15:50:00,83.29,83.39,83.25,83.38,86785.0,83.29,83.39,83.25,83.38,86785.0
2017-10-20 09:30:00,83.72,83.94,83.64,83.73,33983.0,83.72,83.94,83.64,83.73,33983.0
2017-10-20 09:40:00,83.75,83.95,83.73,83.95,11092.0,83.75,83.95,83.73,83.95,11092.0
2017-10-20 09:50:00,83.95,84.02,83.92,84.0,8006.0,83.95,84.02,83.92,84.0,8006.0
2017-10-20 10:00:00,84.01,84.11,84.01,84.05,7379.0,84.01,84.11,84.01,84.05,7379.0
2017-10-20 10:10:00,84.04,84.2,84.03,84.12,13720.0,84.04,84.2,84.03,84.12,13720.0
2017-10-20 10:20:00,84.13,84.21,84.13,84.2,12801.0,84.13,84.21,84.13,84.2,12801.0
2017-10-20 10:30:00,84.2,84.26,84.08,84.13,10214.0,84.2,84.26,84.08,84.13,10214.0
2017-10-20 10:40:00,84.12,84.14,84.07,84.07,6377.0,84.12,84.14,84.07,84.07,6377.0
2017-10-20 10:50:00,84.06,84.19,84.0,84.19,9231.0,84.06,84.19,84.0,84.19,9231.0
2017-10-20 11:00:00,84.17,84.25,84.16,84.25,8469.0,84.17,84.25,84.16,84.25,8469.0
2017-10-20 11:10:00,84.26,84.28,84.21,84.23,10029.0,84.26,84.28,84.21,84.23,10029.0
2017-10-20 11:20:00,84.23,84.29,84.2,84.2,5800.0,84.23,84.29,84.2,84.2,5800.0
2017-10-20 11:30:00,84.18,84.22,84.18,84.22,7245.0,84.18,84.22,84.18,84.22,7245.0
2017-10-20 11:40:00,84.21,84.31,84.19,84.24,9050.0,84.21,84.31,84.19,84.24,9050.0
2017-10-20 11:50:00,84.22,84.25,84.18,84.25,6896.0,84.22,84.25,84.18,84.25,6896.0
2017-10-20 12:00:00,84.25,84.39,84.25,84.31,5367.0,84.25,84.39,84.25,84.31,5367.0
2017-10-20 12:10:00,84.32,84.39,84.32,84.36,9065.0,84.32,84.39,84.32,84.36,9065.0
2017-10-20 12:20:00,84.37,84.44,84.36,84.42,5720.0,84.37,84.44,84.36,84.42,5720.0
2017-10-20 12:30:00,84.42,84.46,84.41,84.44,6833.0,84.42,84.46,84.41,84.44,6833.0
2017-10-20 12:40:00,84.45,84.45,84.36,84.37,11300.0,84.45,84.45,84.36,84.37,11300.0
2017-10-20 12:50:00,84.37,84.42,84.37,84.4,9061.0,84.37,84.42,84.37,84.4,9061.0
2017-10-20 13:00:00,84.4,84.4,84.36,84.4,7831.0,84.4,84.4,84.36,84.4,7831.0
2017-10-20 13:10:00,84.42,84.42,84.37,84.37,7600.0,84.42,84.42,84.37,84.37,7600.0
2017-10-20 13:20:00,84.38,84.42,84.37,84.39,8239.0,84.38,84.42,84.37,84.39,8239.0
2017-10-20 13:30:00,84.4,84.41,84.37,84.4,7206.0,84.4,84.41,84.37,84.4,7206.0
2017-10-20 13:40:00,84.39,84.42,84.33,84.34,6900.0,84.39,84.42,84.33,84.34,6900.0
2017-10-20 13:50:00,84.34,84.42,84.32,84.4,9977.0,84.34,84.42,84.32,84.4,9977.0
2017-10-20 14:00:00,84.4,84.55,84.4,84.52,10495.0,84.4,84.55,84.4,84.52,10495.0
2017-10-20 14:10:00,84.52,84.54,84.47,84.51,7285.0,84.52,84.54,84.47,84.51,7285.0
2017-10-20 14:20:00,84.51,84.52,84.45,84.49,8097.0,84.51,84.52,84.45,84.49,8097.0
2017-10-20 14:30:00,84.5,84.51,84.47,84.51,12720.0,84.5,84.51,84.47,84.51,12720.0
2017-10-20 14:40:00,84.49,84.53,84.46,84.52,13424.0,84.49,84.53,84.46,84.52,13424.0
2017-10-20 14:50:00,84.52,84.52,84.46,84.5,12593.0,84.52,84.52,84.46,84.5,12593.0
2017-10-20 15:00:00,84.5,84.51,84.46,84.47,10725.0,84.5,84.51,84.46,84.47,10725.0
2017-10-20 15:10:00,84.46,84.5,84.44,84.45,12324.0,84.46,84.5,84.44,84.45,12324.0
2017-10-20 15:20:00,84.46,84.46,84.4,84.41,11670.0,84.46,84.46,84.4,84.41,11670.0
2017-10-20 15:30:00,84.42,84.42,84.37,84.38,15056.0,84.42,84.42,84.37,84.38,15056.0
2017-10-20 15:40:00,84.38,84.4,84.26,84.27,15822.0,84.38,84.4,84.26,84.27,15822.0
2017-10-20 15:50:00,84.27,84.34,84.24,84.32,32371.0,84.27,84.34,84.24,84.32,32371.0
2017-10-23 09:30:00,84.53,84.84,84.5,84.79,17427.0,84.53,84.84,84.5,84.79,17427.0
2017-10-23 09:40:00,84.79,84.98,84.71,84.75,20975.0,84.79,84.98,84.71,84.75,20975.0
2017-10-23 09:50:00,84.78,84.78,84.61,84.74,7319.0,84.78,84.78,84.61,84.74,7319.0
2017-10-23 10:00:00,84.74,84.76,84.5,84.62,10200.0,84.74,84.76,84.5,84.62,10200.0
2017-10-23 10:10:00,84.62,84.85,84.62,84.82,8188.0,84.62,84.85,84.62,84.82,8188.0
2017-10-23 10:20:00,84.81,84.88,84.78,84.8,4704.0,84.81,84.88,84.78,84.8,4704.0
2017-10-23 10:30:00,84.84,84.85,84.65,84.65,8456.0,84.84,84.85,84.65,84.65,8456.0
2017-10-23 10:40:00,84.62,84.62,84.44,84.45,6144.0,84.62,84.62,84.44,84.45,6144.0
2017-10-23 10:50:00,84.45,84.58,84.45,84.54,5749.0,84.45,84.58,84.45,84.54,5749.0
2017-10-23 11:00:00,84.55,84.59,84.49,84.53,9203.0,84.55,84.59,84.49,84.53,9203.0
2017-10-23 11:10:00,84.53,84.53,84.5,84.53,3228.0,84.53,84.53,84.5,84.53,3228.0
2017-10-23 11:20:00,84.51,84.54,84.49,84.54,4012.0,84.51,84.54,84.49,84.54,4012.0
2017-10-23 11:30:00,84.53,84.56,84.47,84.47,8160.0,84.53,84.56,84.47,84.47,8160.0
2017-10-23 11:40:00,84.48,84.51,84.48,84.51,2912.0,84.48,84.51,84.48,84.51,2912.0
2017-10-23 11:50:00,84.49,84.53,84.48,84.51,3178.0,84.49,84.53,84.48,84.51,3178.0
2017-10-23 12:00:00,84.52,84.57,84.52,84.55,5480.0,84.52,84.57,84.52,84.55,5480.0
2017-10-23 12:10:00,84.57,84.57,84.53,84.55,3790.0,84.57,84.57,84.53,84.55,3790.0
2017-10-23 12:20:00,84.55,84.55,84.53,84.53,3200.0,84.55,84.55,84.53,84.53,3200.0
2017-10-23 12:30:00,84.55,84.65,84.55,84.63,6674.0,84.55,84.65,84.55,84.63,6674.0
2017-10-23 12:40:00,84.65,84.68,84.63,84.63,3335.0,84.65,84.68,84.63,84.63,3335.0
2017-10-23 12:50:00,84.62,84.62,84.58,84.61,2704.0,84.62,84.62,84.58,84.61,2704.0
2017-10-23 13:00:00,84.6,84.63,84.58,84.6,3192.0,84.6,84.63,84.58,84.6,3192.0
2017-10-23 13:10:00,84.59,84.59,84.55,84.56,1832.0,84.59,84.59,84.55,84.56,1832.0
2017-10-23 13:20:00,84.56,84.57,84.55,84.55,2593.0,84.56,84.57,84.55,84.55,2593.0
2017-10-23 13:30:00,84.54,84.55,84.41,84.47,4105.0,84.54,84.55,84.41,84.47,4105.0
2017-10-23 13:40:00,84.47,84.52,84.47,84.52,4700.0,84.47,84.52,84.47,84.52,4700.0
2017-10-23 13:50:00,84.52,84.54,84.49,84.5,5149.0,84.52,84.54,84.49,84.5,5149.0
2017-10-23 14:00:00,84.47,84.49,84.44,84.49,3792.0,84.47,84.49,84.44,84.49,3792.0
2017-10-23 14:10:00,84.49,84.5,84.45,84.5,6084.0,84.49,84.5,84.45,84.5,6084.0
2017-10-23 14:20:00,84.5,84.53,84.47,84.53,5591.0,84.5,84.53,84.47,84.53,5591.0
2017-10-23 14:30:00,84.53,84.57,84.49,84.49,6267.0,84.53,84.57,84.49,84.49,6267.0
2017-10-23 14:40:00,84.5,84.56,84.36,84.36,9087.0,84.5,84.56,84.36,84.36,9087.0
2017-10-23 14:50:00,84.34,84.42,84.29,84.41,14361.0,84.34,84.42,84.29,84.41,14361.0
2017-10-23 15:00:00,84.4,84.4,84.31,84.32,15350.0,84.4,84.4,84.31,84.32,15350.0
2017-10-23 15:10:00,84.31,84.37,84.31,84.36,4723.0,84.31,84.37,84.31,84.36,4723.0
2017-10-23 15:20:00,84.35,84.36,84.25,84.31,13291.0,84.35,84.36,84.25,84.31,13291.0
2017-10-23 15:30:00,84.32,84.34,84.23,84.25,14614.0,84.32,84.34,84.23,84.25,14614.0
2017-10-23 15:40:00,84.24,84.35,84.23,84.29,19878.0,84.24,84.35,84.23,84.29,19878.0
2017-10-23 15:50:00,84.29,84.32,84.18,84.28,52476.0,84.29,84.32,84.18,84.28,52476.0
2017-10-24 09:30:00,84.31,84.63,84.13,84.18,13836.0,84.31,84.63,84.13,84.18,13836.0
2017-10-24 09:40:00,84.23,84.32,84.05,84.05,4898.0,84.23,84.32,84.05,84.05,4898.0
2017-10-24 09:50:00,84.03,84.17,83.94,84.0,23100.0,84.03,84.17,83.94,84.0,23100.0
2017-10-24 10:00:00,84.03,84.41,83.92,84.4,19679.0,84.03,84.41,83.92,84.4,19679.0
2017-10-24 10:10:00,84.4,84.47,84.25,84.33,9855.0,84.4,84.47,84.25,84.33,9855.0
2017-10-24 10:20:00,84.28,84.28,84.08,84.2,5822.0,84.28,84.28,84.08,84.2,5822.0
2017-10-24 10:30:00,84.21,84.36,84.1,84.32,6107.0,84.21,84.36,84.1,84.32,6107.0
2017-10-24 10:40:00,84.28,84.44,84.28,84.39,6558.0,84.28,84.44,84.28,84.39,6558.0
2017-10-24 10:50:00,84.42,84.53,84.41,84.5,8920.0,84.42,84.53,84.41,84.5,8920.0
2017-10-24 11:00:00,84.52,84.67,84.52,84.63,4535.0,84.52,84.67,84.52,84.63,4535.0
2017-10-24 11:10:00,84.62,84.68,84.61,84.62,5629.0,84.62,84.68,84.61,84.62,5629.0
2017-10-24 11:20:00,84.63,84.71,84.63,84.68,6310.0,84.63,84.71,84.63,84.68,6310.0
2017-10-24 11:30:00,84.71,84.71,84.56,84.57,6043.0,84.71,84.71,84.56,84.57,6043.0
2017-10-24 11:40:00,84.59,84.65,84.57,84.63,4881.0,84.59,84.65,84.57,84.63,4881.0
2017-10-24 11:50:00,84.65,84.7,84.63,84.69,3897.0,84.65,84.7,84.63,84.69,3897.0
2017-10-24 12:00:00,84.67,84.72,84.67,84.71,5989.0,84.67,84.72,84.67,84.71,5989.0
2017-10-24 12:10:00,84.68,84.74,84.68,84.73,4063.0,84.68,84.74,84.68,84.73,4063.0
2017-10-24 12:20:00,84.74,84.81,84.74,84.8,3616.0,84.74,84.81,84.74,84.8,3616.0
2017-10-24 12:30:00,84.79,84.81,84.7,84.71,10012.0,84.79,84.81,84.7,84.71,10012.0
2017-10-24 12:40:00,84.73,84.79,84.72,84.79,6166.0,84.73,84.79,84.72,84.79,6166.0
2017-10-24 12:50:00,84.79,84.85,84.79,84.82,6121.0,84.79,84.85,84.79,84.82,6121.0
2017-10-24 13:00:00,84.81,84.83,84.72,84.82,6691.0,84.81,84.83,84.72,84.82,6691.0
2017-10-24 13:10:00,84.8,84.87,84.8,84.81,5110.0,84.8,84.87,84.8,84.81,5110.0
2017-10-24 13:20:00,84.81,84.86,84.78,84.8,4916.0,84.81,84.86,84.78,84.8,4916.0
2017-10-24 13:30:00,84.8,84.84,84.79,84.83,1810.0,84.8,84.84,84.79,84.83,1810.0
2017-10-24 13:40:00,84.77,84.81,84.73,84.77,3801.0,84.77,84.81,84.73,84.77,3801.0
2017-10-24 13:50:00,84.79,84.82,84.74,84.82,7597.0,84.79,84.82,84.74,84.82,7597.0
2017-10-24 14:00:00,84.8,84.82,84.78,84.81,6696.0,84.8,84.82,84.78,84.81,6696.0
2017-10-24 14:10:00,84.83,84.88,84.81,84.86,7477.0,84.83,84.88,84.81,84.86,7477.0
2017-10-24 14:20:00,84.86,84.91,84.85,84.9,13054.0,84.86,84.91,84.85,84.9,13054.0
2017-10-24 14:30:00,84.91,84.94,84.83,84.85,5211.0,84.91,84.94,84.83,84.85,5211.0
2017-10-24 14:40:00,84.85,84.94,84.85,84.93,14990.0,84.85,84.94,84.85,84.93,14990.0
2017-10-24 14:50:00,84.93,84.94,84.86,84.92,15225.0,84.93,84.94,84.86,84.92,15225.0
2017-10-24 15:00:00,84.92,84.95,84.82,84.83,24263.0,84.92,84.95,84.82,84.83,24263.0
2017-10-24 15:10:00,84.83,84.93,84.83,84.92,19981.0,84.83,84.93,84.83,84.92,19981.0
2017-10-24 15:20:00,84.91,84.93,84.83,84.83,26638.0,84.91,84.93,84.83,84.83,26638.0
2017-10-24 15:30:00,84.83,84.88,84.76,84.79,16501.0,84.83,84.88,84.76,84.79,16501.0
2017-10-24 15:40:00,84.78,84.8,84.64,84.65,20585.0,84.78,84.8,84.64,84.65,20585.0
2017-10-24 15:50:00,84.63,84.81,84.55,84.79,96494.0,84.63,84.81,84.55,84.79,96494.0
2017-10-25 09:30:00,85.45,85.73,85.22,85.22,35633.0,85.45,85.73,85.22,85.22,35633.0
2017-10-25 09:40:00,85.28,86.22,85.28,86.19,41669.0,85.28,86.22,85.28,86.19,41669.0
2017-10-25 09:50:00,86.18,86.4,86.03,86.4,30165.0,86.18,86.4,86.03,86.4,30165.0
2017-10-25 10:00:00,86.41,86.69,86.39,86.69,24469.0,86.41,86.69,86.39,86.69,24469.0
2017-10-25 10:10:00,86.7,86.72,86.5,86.64,32843.0,86.7,86.72,86.5,86.64,32843.0
2017-10-25 10:20:00,86.64,86.81,86.6,86.73,17531.0,86.64,86.81,86.6,86.73,17531.0
2017-10-25 10:30:00,86.71,86.8,86.64,86.75,21890.0,86.71,86.8,86.64,86.75,21890.0
2017-10-25 10:40:00,86.75,86.8,86.47,86.52,23293.0,86.75,86.8,86.47,86.52,23293.0
2017-10-25 10:50:00,86.51,86.52,86.41,86.44,14435.0,86.51,86.52,86.41,86.44,14435.0
2017-10-25 11:00:00,86.41,86.45,86.24,86.24,75492.0,86.41,86.45,86.24,86.24,75492.0
2017-10-25 11:10:00,86.24,86.26,85.82,85.88,50955.0,86.24,86.26,85.82,85.88,50955.0
2017-10-25 11:20:00,85.88,86.1,85.8,86.07,13877.0,85.88,86.1,85.8,86.07,13877.0
2017-10-25 11:30:00,86.1,86.11,85.93,85.96,11554.0,86.1,86.11,85.93,85.96,11554.0
2017-10-25 11:40:00,85.95,85.95,85.77,85.82,8888.0,85.95,85.95,85.77,85.82,8888.0
2017-10-25 11:50:00,85.83,85.86,85.74,85.84,10838.0,85.83,85.86,85.74,85.84,10838.0
2017-10-25 12:00:00,85.82,85.85,85.75,85.82,9063.0,85.82,85.85,85.75,85.82,9063.0
2017-10-25 12:10:00,85.79,85.79,85.6,85.6,9003.0,85.79,85.79,85.6,85.6,9003.0
2017-10-25 12:20:00,85.59,85.62,85.4,85.43,9232.0,85.59,85.62,85.4,85.43,9232.0
2017-10-25 12:30:00,85.41,85.49,85.34,85.42,10109.0,85.41,85.49,85.34,85.42,10109.0
2017-10-25 12:40:00,85.4,85.48,85.34,85.47,7532.0,85.4,85.48,85.34,85.47,7532.0
2017-10-25 12:50:00,85.47,85.64,85.46,85.64,8836.0,85.47,85.64,85.46,85.64,8836.0
2017-10-25 13:00:00,85.65,85.7,85.6,85.67,12028.0,85.65,85.7,85.6,85.67,12028.0
2017-10-25 13:10:00,85.67,85.81,85.67,85.81,7980.0,85.67,85.81,85.67,85.81,7980.0
2017-10-25 13:20:00,85.82,85.82,85.69,85.72,8266.0,85.82,85.82,85.69,85.72,8266.0
2017-10-25 13:30:00,85.75,85.81,85.73,85.79,8659.0,85.75,85.81,85.73,85.79,8659.0
2017-10-25 13:40:00,85.8,85.81,85.73,85.76,7756.0,85.8,85.81,85.73,85.76,7756.0
2017-10-25 13:50:00,85.75,85.75,85.59,85.65,31941.0,85.75,85.75,85.59,85.65,31941.0
2017-10-25 14:00:00,85.63,85.86,85.62,85.86,24703.0,85.63,85.86,85.62,85.86,24703.0
2017-10-25 14:10:00,85.87,86.05,85.87,86.04,18308.0,85.87,86.05,85.87,86.04,18308.0
2017-10-25 14:20:00,86.04,86.12,86.01,86.09,17750.0,86.04,86.12,86.01,86.09,17750.0
2017-10-25 14:30:00,86.1,86.1,85.95,85.95,8523.0,86.1,86.1,85.95,85.95,8523.0
2017-10-25 14:40:00,85.95,85.96,85.85,85.9,12800.0,85.95,85.96,85.85,85.9,12800.0
2017-10-25 14:50:00,85.91,85.94,85.8,85.92,14645.0,85.91,85.94,85.8,85.92,14645.0
2017-10-25 15:00:00,85.91,85.93,85.82,85.84,19911.0,85.91,85.93,85.82,85.84,19911.0
2017-10-25 15:10:00,85.84,85.91,85.84,85.9,25278.0,85.84,85.91,85.84,85.9,25278.0
2017-10-25 15:20:00,85.9,86.01,85.84,86.0,34611.0,85.9,86.01,85.84,86.0,34611.0
2017-10-25 15:30:00,85.99,85.99,85.89,85.94,27103.0,85.99,85.99,85.89,85.94,27103.0
2017-10-25 15:40:00,85.95,85.95,85.73,85.74,38500.0,85.95,85.95,85.73,85.74,38500.0
2017-10-25 15:50:00,85.74,85.74,85.43,85.69,125123.0,85.74,85.74,85.43,85.69,125123.0
2017-10-26 09:30:00,85.99,86.46,85.74,85.83,23460.0,85.99,86.46,85.74,85.83,23460.0
2017-10-26 09:40:00,85.89,86.14,85.89,86.1,9051.0,85.89,86.14,85.89,86.1,9051.0
2017-10-26 09:50:00,86.13,86.46,86.07,86.42,8053.0,86.13,86.46,86.07,86.42,8053.0
2017-10-26 10:00:00,86.4,86.4,86.25,86.31,13115.0,86.4,86.4,86.25,86.31,13115.0
2017-10-26 10:10:00,86.29,86.39,86.28,86.38,9503.0,86.29,86.39,86.28,86.38,9503.0
2017-10-26 10:20:00,86.4,86.46,86.36,86.37,7747.0,86.4,86.46,86.36,86.37,7747.0
2017-10-26 10:30:00,86.38,86.48,86.35,86.48,13195.0,86.38,86.48,86.35,86.48,13195.0
2017-10-26 10:40:00,86.46,86.5,86.37,86.5,8538.0,86.46,86.5,86.37,86.5,8538.0
2017-10-26 10:50:00,86.49,86.72,86.49,86.62,24815.0,86.49,86.72,86.49,86.62,24815.0
2017-10-26 11:00:00,86.6,86.62,86.46,86.46,16658.0,86.6,86.62,86.46,86.46,16658.0
2017-10-26 11:10:00,86.47,86.47,86.29,86.33,23960.0,86.47,86.47,86.29,86.33,23960.0
2017-10-26 11:20:00,86.33,86.45,86.3,86.44,16618.0,86.33,86.45,86.3,86.44,16618.0
2017-10-26 11:30:00,86.44,86.54,86.4,86.45,11129.0,86.44,86.54,86.4,86.45,11129.0
2017-10-26 11:40:00,86.46,86.54,86.43,86.51,7800.0,86.46,86.54,86.43,86.51,7800.0
2017-10-26 11:50:00,86.5,86.54,86.46,86.54,18961.0,86.5,86.54,86.46,86.54,18961.0
2017-10-26 12:00:00,86.55,86.72,86.52,86.72,17197.0,86.55,86.72,86.52,86.72,17197.0
2017-10-26 12:10:00,86.72,86.83,86.7,86.74,16607.0,86.72,86.83,86.7,86.74,16607.0
2017-10-26 12:20:00,86.75,86.82,86.74,86.77,16151.0,86.75,86.82,86.74,86.77,16151.0
2017-10-26 12:30:00,86.76,86.77,86.57,86.57,13290.0,86.76,86.77,86.57,86.57,13290.0
2017-10-26 12:40:00,86.57,86.59,86.47,86.53,12796.0,86.57,86.59,86.47,86.53,12796.0
2017-10-26 12:50:00,86.52,86.67,86.52,86.66,11737.0,86.52,86.67,86.52,86.66,11737.0
2017-10-26 13:00:00,86.64,86.64,86.51,86.51,12953.0,86.64,86.64,86.51,86.51,12953.0
2017-10-26 13:10:00,86.52,86.61,86.52,86.58,17823.0,86.52,86.61,86.52,86.58,17823.0
2017-10-26 13:20:00,86.6,86.62,86.48,86.48,15326.0,86.6,86.62,86.48,86.48,15326.0
2017-10-26 13:30:00,86.5,86.54,86.47,86.5,14026.0,86.5,86.54,86.47,86.5,14026.0
2017-10-26 13:40:00,86.5,86.53,86.48,86.49,13869.0,86.5,86.53,86.48,86.49,13869.0
2017-10-26 13:50:00,86.49,86.57,86.49,86.51,17681.0,86.49,86.57,86.49,86.51,17681.0
2017-10-26 14:00:00,86.52,86.58,86.43,86.54,17490.0,86.52,86.58,86.43,86.54,17490.0
2017-10-26 14:10:00,86.54,86.61,86.53,86.53,12948.0,86.54,86.61,86.53,86.53,12948.0
2017-10-26 14:20:00,86.55,86.57,86.48,86.54,32295.0,86.55,86.57,86.48,86.54,32295.0
2017-10-26 14:30:00,86.55,86.59,86.53,86.57,9658.0,86.55,86.59,86.53,86.57,9658.0
2017-10-26 14:40:00,86.56,86.79,86.56,86.72,27781.0,86.56,86.79,86.56,86.72,27781.0
2017-10-26 14:50:00,86.72,86.75,86.65,86.7,11815.0,86.72,86.75,86.65,86.7,11815.0
2017-10-26 15:00:00,86.7,86.72,86.67,86.68,12799.0,86.7,86.72,86.67,86.68,12799.0
2017-10-26 15:10:00,86.68,86.74,86.66,86.74,21100.0,86.68,86.74,86.66,86.74,21100.0
2017-10-26 15:20:00,86.74,86.86,86.73,86.84,37118.0,86.74,86.86,86.73,86.84,37118.0
2017-10-26 15:30:00,86.83,86.86,86.78,86.85,33711.0,86.83,86.86,86.78,86.85,33711.0
2017-10-26 15:40:00,86.85,86.95,86.85,86.87,52354.0,86.85,86.95,86.85,86.87,52354.0
2017-10-26 15:50:00,86.87,87.0,86.75,86.8,87253.0,86.87,87.0,86.75,86.8,87253.0
2017-10-27 09:30:00,87.45,87.9,86.6,86.6,33280.0,87.45,87.9,86.6,86.6,33280.0
2017-10-27 09:40:00,86.55,86.61,86.31,86.39,21166.0,86.55,86.61,86.31,86.39,21166.0
2017-10-27 09:50:00,86.42,86.69,86.38,86.38,9150.0,86.42,86.69,86.38,86.38,9150.0
2017-10-27 10:00:00,86.39,86.71,86.38,86.7,12360.0,86.39,86.71,86.38,86.7,12360.0
2017-10-27 10:10:00,86.72,86.94,86.7,86.72,7458.0,86.72,86.94,86.7,86.72,7458.0
2017-10-27 10:20:00,86.74,86.76,86.5,86.5,6488.0,86.74,86.76,86.5,86.5,6488.0
2017-10-27 10:30:00,86.54,86.55,86.35,86.35,11902.0,86.54,86.55,86.35,86.35,11902.0
2017-10-27 10:40:00,86.33,86.43,86.3,86.37,4549.0,86.33,86.43,86.3,86.37,4549.0
2017-10-27 10:50:00,86.34,86.38,86.26,86.32,4986.0,86.34,86.38,86.26,86.32,4986.0
2017-10-27 11:00:00,86.32,86.32,86.25,86.29,7389.0,86.32,86.32,86.25,86.29,7389.0
2017-10-27 11:10:00,86.32,86.34,86.18,86.2,7318.0,86.32,86.34,86.18,86.2,7318.0
2017-10-27 11:20:00,86.22,86.22,86.13,86.18,9472.0,86.22,86.22,86.13,86.18,9472.0
2017-10-27 11:30:00,86.2,86.42,86.2,86.39,9419.0,86.2,86.42,86.2,86.39,9419.0
2017-10-27 11:40:00,86.38,86.44,86.31,86.44,11433.0,86.38,86.44,86.31,86.44,11433.0
2017-10-27 11:50:00,86.43,86.43,86.31,86.38,13812.0,86.43,86.43,86.31,86.38,13812.0
2017-10-27 12:00:00,86.42,86.64,86.41,86.62,6406.0,86.42,86.64,86.41,86.62,6406.0
2017-10-27 12:10:00,86.6,86.76,86.59,86.75,9210.0,86.6,86.76,86.59,86.75,9210.0
2017-10-27 12:20:00,86.76,86.77,86.7,86.76,4590.0,86.76,86.77,86.7,86.76,4590.0
2017-10-27 12:30:00,86.74,86.76,86.65,86.73,5497.0,86.74,86.76,86.65,86.73,5497.0
2017-10-27 12:40:00,86.77,86.82,86.76,86.77,8528.0,86.77,86.82,86.76,86.77,8528.0
2017-10-27 12:50:00,86.74,86.79,86.66,86.68,7205.0,86.74,86.79,86.66,86.68,7205.0
2017-10-27 13:00:00,86.69,86.79,86.67,86.74,3600.0,86.69,86.79,86.67,86.74,3600.0
2017-10-27 13:10:00,86.74,86.76,86.7,86.76,5417.0,86.74,86.76,86.7,86.76,5417.0
2017-10-27 13:20:00,86.75,86.78,86.67,86.69,9023.0,86.75,86.78,86.67,86.69,9023.0
2017-10-27 13:30:00,86.68,86.7,86.65,86.7,9756.0,86.68,86.7,86.65,86.7,9756.0
2017-10-27 13:40:00,86.72,86.75,86.65,86.7,4831.0,86.72,86.75,86.65,86.7,4831.0
2017-10-27 13:50:00,86.69,86.77,86.65,86.75,6811.0,86.69,86.77,86.65,86.75,6811.0
2017-10-27 14:00:00,86.77,86.82,86.76,86.78,6974.0,86.77,86.82,86.76,86.78,6974.0
2017-10-27 14:10:00,86.8,86.95,86.8,86.95,8198.0,86.8,86.95,86.8,86.95,8198.0
2017-10-27 14:20:00,86.94,86.94,86.85,86.85,7775.0,86.94,86.94,86.85,86.85,7775.0
2017-10-27 14:30:00,86.83,86.86,86.8,86.81,5334.0,86.83,86.86,86.8,86.81,5334.0
2017-10-27 14:40:00,86.79,86.91,86.75,86.9,9693.0,86.79,86.91,86.75,86.9,9693.0
2017-10-27 14:50:00,86.9,86.99,86.9,86.98,10557.0,86.9,86.99,86.9,86.98,10557.0
2017-10-27 15:00:00,86.96,86.96,86.83,86.9,14200.0,86.96,86.96,86.83,86.9,14200.0
2017-10-27 15:10:00,86.91,87.02,86.9,87.02,23465.0,86.91,87.02,86.9,87.02,23465.0
2017-10-27 15:20:00,87.01,87.06,87.0,87.06,11644.0,87.01,87.06,87.0,87.06,11644.0
2017-10-27 15:30:00,87.05,87.09,86.99,87.09,41865.0,87.05,87.09,86.99,87.09,41865.0
2017-10-27 15:40:00,87.07,87.2,87.05,87.16,38559.0,87.07,87.2,87.05,87.16,38559.0
2017-10-27 15:50:00,87.16,87.23,87.14,87.19,83918.0,87.16,87.23,87.14,87.19,83918.0
2017-10-30 09:30:00,86.87,87.18,86.26,86.41,27071.0,86.87,87.18,86.26,86.41,27071.0
2017-10-30 09:40:00,86.4,86.48,86.16,86.26,16072.0,86.4,86.48,86.16,86.26,16072.0
2017-10-30 09:50:00,86.26,86.29,86.05,86.11,15346.0,86.26,86.29,86.05,86.11,15346.0
2017-10-30 10:00:00,86.11,86.31,86.11,86.25,15107.0,86.11,86.31,86.11,86.25,15107.0
2017-10-30 10:10:00,86.24,86.24,86.14,86.17,11689.0,86.24,86.24,86.14,86.17,11689.0
2017-10-30 10:20:00,86.17,86.17,86.05,86.13,12215.0,86.17,86.17,86.05,86.13,12215.0
2017-10-30 10:30:00,86.12,86.29,86.05,86.29,26990.0,86.12,86.29,86.05,86.29,26990.0
2017-10-30 10:40:00,86.26,86.42,86.26,86.36,12145.0,86.26,86.42,86.26,86.36,12145.0
2017-10-30 10:50:00,86.36,86.38,86.31,86.35,11003.0,86.36,86.38,86.31,86.35,11003.0
2017-10-30 11:00:00,86.35,86.38,86.33,86.33,9240.0,86.35,86.38,86.33,86.33,9240.0
2017-10-30 11:10:00,86.34,86.35,86.24,86.29,6816.0,86.34,86.35,86.24,86.29,6816.0
2017-10-30 11:20:00,86.27,86.35,86.21,86.27,26723.0,86.27,86.35,86.21,86.27,26723.0
2017-10-30 11:30:00,86.25,86.25,86.16,86.23,11054.0,86.25,86.25,86.16,86.23,11054.0
2017-10-30 11:40:00,86.21,86.29,86.21,86.29,7820.0,86.21,86.29,86.21,86.29,7820.0
2017-10-30 11:50:00,86.28,86.28,86.18,86.23,10605.0,86.28,86.28,86.18,86.23,10605.0
2017-10-30 12:00:00,86.23,86.34,86.23,86.34,10152.0,86.23,86.34,86.23,86.34,10152.0
2017-10-30 12:10:00,86.29,86.29,86.19,86.2,21095.0,86.29,86.29,86.19,86.2,21095.0
2017-10-30 12:20:00,86.2,86.23,86.19,86.22,6798.0,86.2,86.23,86.19,86.22,6798.0
2017-10-30 12:30:00,86.22,86.25,86.22,86.23,4400.0,86.22,86.25,86.22,86.23,4400.0
2017-10-30 12:40:00,86.2,86.24,86.2,86.22,8326.0,86.2,86.24,86.2,86.22,8326.0
2017-10-30 12:50:00,86.23,86.28,86.21,86.23,8484.0,86.23,86.28,86.21,86.23,8484.0
2017-10-30 13:00:00,86.23,86.29,86.23,86.27,8693.0,86.23,86.29,86.23,86.27,8693.0
2017-10-30 13:10:00,86.28,86.3,86.26,86.28,7694.0,86.28,86.3,86.26,86.28,7694.0
2017-10-30 13:20:00,86.3,86.31,86.26,86.27,4409.0,86.3,86.31,86.26,86.27,4409.0
2017-10-30 13:30:00,86.25,86.25,86.13,86.14,14211.0,86.25,86.25,86.13,86.14,14211.0
2017-10-30 13:40:00,86.15,86.19,86.09,86.19,11012.0,86.15,86.19,86.09,86.19,11012.0
2017-10-30 13:50:00,86.21,86.23,86.13,86.18,16048.0,86.21,86.23,86.13,86.18,16048.0
2017-10-30 14:00:00,86.18,86.25,86.18,86.21,9760.0,86.18,86.25,86.18,86.21,9760.0
2017-10-30 14:10:00,86.21,86.28,86.2,86.28,13903.0,86.21,86.28,86.2,86.28,13903.0
2017-10-30 14:20:00,86.27,86.3,86.25,86.26,8830.0,86.27,86.3,86.25,86.26,8830.0
2017-10-30 14:30:00,86.22,86.22,86.18,86.19,6939.0,86.22,86.22,86.18,86.19,6939.0
2017-10-30 14:40:00,86.19,86.23,86.17,86.22,18263.0,86.19,86.23,86.17,86.22,18263.0
2017-10-30 14:50:00,86.23,86.26,86.21,86.21,14251.0,86.23,86.26,86.21,86.21,14251.0
2017-10-30 15:00:00,86.23,86.24,86.17,86.21,13045.0,86.23,86.24,86.17,86.21,13045.0
2017-10-30 15:10:00,86.2,86.2,86.1,86.13,21605.0,86.2,86.2,86.1,86.13,21605.0
2017-10-30 15:20:00,86.14,86.23,86.14,86.22,21643.0,86.14,86.23,86.14,86.22,21643.0
2017-10-30 15:30:00,86.21,86.23,86.17,86.23,18939.0,86.21,86.23,86.17,86.23,18939.0
2017-10-30 15:40:00,86.23,86.33,86.22,86.28,32377.0,86.23,86.33,86.22,86.28,32377.0
2017-10-30 15:50:00,86.27,86.38,86.25,86.27,63645.0,86.27,86.38,86.25,86.27,63645.0
2017-10-31 09:30:00,86.58,86.58,86.23,86.35,9858.0,86.58,86.58,86.23,86.35,9858.0
2017-10-31 09:40:00,86.42,86.6,86.42,86.5,7573.0,86.42,86.6,86.42,86.5,7573.0
2017-10-31 09:50:00,86.56,86.56,86.28,86.33,6685.0,86.56,86.56,86.28,86.33,6685.0
2017-10-31 10:00:00,86.35,86.36,86.3,86.31,4400.0,86.35,86.36,86.3,86.31,4400.0
2017-10-31 10:10:00,86.41,86.41,86.27,86.31,5385.0,86.41,86.41,86.27,86.31,5385.0
2017-10-31 10:20:00,86.3,86.37,86.27,86.28,7962.0,86.3,86.37,86.27,86.28,7962.0
2017-10-31 10:30:00,86.28,86.28,86.14,86.16,7599.0,86.28,86.28,86.14,86.16,7599.0
2017-10-31 10:40:00,86.18,86.31,86.17,86.25,3139.0,86.18,86.31,86.17,86.25,3139.0
2017-10-31 10:50:00,86.26,86.29,86.17,86.18,4730.0,86.26,86.29,86.17,86.18,4730.0
2017-10-31 11:00:00,86.19,86.3,86.18,86.28,6384.0,86.19,86.3,86.18,86.28,6384.0
2017-10-31 11:10:00,86.28,86.31,86.23,86.3,5297.0,86.28,86.31,86.23,86.3,5297.0
2017-10-31 11:20:00,86.33,86.34,86.23,86.34,4251.0,86.33,86.34,86.23,86.34,4251.0
2017-10-31 11:30:00,86.34,86.35,86.23,86.26,8811.0,86.34,86.35,86.23,86.26,8811.0
2017-10-31 11:40:00,86.31,86.34,86.28,86.31,4435.0,86.31,86.34,86.28,86.31,4435.0
2017-10-31 11:50:00,86.36,86.48,86.34,86.48,5114.0,86.36,86.48,86.34,86.48,5114.0
2017-10-31 12:00:00,86.49,86.5,86.37,86.42,6121.0,86.49,86.5,86.37,86.42,6121.0
2017-10-31 12:10:00,86.44,86.44,86.35,86.37,4238.0,86.44,86.44,86.35,86.37,4238.0
2017-10-31 12:20:00,86.38,86.41,86.36,86.4,3300.0,86.38,86.41,86.36,86.4,3300.0
2017-10-31 12:30:00,86.39,86.48,86.38,86.48,4100.0,86.39,86.48,86.38,86.48,4100.0
2017-10-31 12:40:00,86.48,86.54,86.48,86.52,4994.0,86.48,86.54,86.48,86.52,4994.0
2017-10-31 12:50:00,86.53,86.58,86.52,86.58,5100.0,86.53,86.58,86.52,86.58,5100.0
2017-10-31 13:00:00,86.59,86.64,86.58,86.62,3400.0,86.59,86.64,86.58,86.62,3400.0
2017-10-31 13:10:00,86.64,86.64,86.56,86.58,5104.0,86.64,86.64,86.56,86.58,5104.0
2017-10-31 13:20:00,86.61,86.64,86.56,86.56,6591.0,86.61,86.64,86.56,86.56,6591.0
2017-10-31 13:30:00,86.55,86.68,86.54,86.67,3528.0,86.55,86.68,86.54,86.67,3528.0
2017-10-31 13:40:00,86.66,86.68,86.58,86.61,7571.0,86.66,86.68,86.58,86.61,7571.0
2017-10-31 13:50:00,86.64,86.64,86.56,86.56,9160.0,86.64,86.64,86.56,86.56,9160.0
2017-10-31 14:00:00,86.56,86.64,86.52,86.62,7505.0,86.56,86.64,86.52,86.62,7505.0
2017-10-31 14:10:00,86.63,86.64,86.6,86.62,16504.0,86.63,86.64,86.6,86.62,16504.0
2017-10-31 14:20:00,86.62,86.65,86.6,86.6,18558.0,86.62,86.65,86.6,86.6,18558.0
2017-10-31 14:30:00,86.6,86.69,86.59,86.64,12107.0,86.6,86.69,86.59,86.64,12107.0
2017-10-31 14:40:00,86.63,86.64,86.58,86.61,8695.0,86.63,86.64,86.58,86.61,8695.0
2017-10-31 14:50:00,86.61,86.64,86.6,86.63,10346.0,86.61,86.64,86.6,86.63,10346.0
2017-10-31 15:00:00,86.63,86.65,86.57,86.57,11819.0,86.63,86.65,86.57,86.57,11819.0
2017-10-31 15:10:00,86.56,86.61,86.54,86.59,14990.0,86.56,86.61,86.54,86.59,14990.0
2017-10-31 15:20:00,86.59,86.63,86.57,86.62,18405.0,86.59,86.63,86.57,86.62,18405.0
2017-10-31 15:30:00,86.61,86.67,86.56,86.59,15838.0,86.61,86.67,86.56,86.59,15838.0
2017-10-31 15:40:00,86.6,86.66,86.57,86.65,22152.0,86.6,86.66,86.57,86.65,22152.0
2017-10-31 15:50:00,86.65,86.65,86.41,86.52,61011.0,86.65,86.65,86.41,86.52,61011.0
2017-11-01 09:30:00,87.07,87.21,86.55,86.6,17563.0,87.07,87.21,86.55,86.6,17563.0
2017-11-01 09:40:00,86.63,86.63,86.24,86.43,8356.0,86.63,86.63,86.24,86.43,8356.0
2017-11-01 09:50:00,86.44,86.62,86.43,86.61,9202.0,86.44,86.62,86.43,86.61,9202.0
2017-11-01 10:00:00,86.61,86.7,86.46,86.46,9105.0,86.61,86.7,86.46,86.46,9105.0
2017-11-01 10:10:00,86.46,86.52,86.4,86.48,9883.0,86.46,86.52,86.4,86.48,9883.0
2017-11-01 10:20:00,86.45,86.62,86.45,86.58,4069.0,86.45,86.62,86.45,86.58,4069.0
2017-11-01 10:30:00,86.63,86.63,86.54,86.61,8500.0,86.63,86.63,86.54,86.61,8500.0
2017-11-01 10:40:00,86.62,86.62,86.33,86.37,9900.0,86.62,86.62,86.33,86.37,9900.0
2017-11-01 10:50:00,86.38,86.43,86.28,86.4,9319.0,86.38,86.43,86.28,86.4,9319.0
2017-11-01 11:00:00,86.36,86.45,86.36,86.45,7500.0,86.36,86.45,86.36,86.45,7500.0
2017-11-01 11:10:00,86.45,86.45,86.3,86.37,7627.0,86.45,86.45,86.3,86.37,7627.0
2017-11-01 11:20:00,86.37,86.39,86.3,86.34,8451.0,86.37,86.39,86.3,86.34,8451.0
2017-11-01 11:30:00,86.33,86.33,86.21,86.24,13763.0,86.33,86.33,86.21,86.24,13763.0
2017-11-01 11:40:00,86.25,86.27,86.18,86.21,11902.0,86.25,86.27,86.18,86.21,11902.0
2017-11-01 11:50:00,86.21,86.23,86.15,86.16,7707.0,86.21,86.23,86.15,86.16,7707.0
2017-11-01 12:00:00,86.13,86.13,86.07,86.1,6092.0,86.13,86.13,86.07,86.1,6092.0
2017-11-01 12:10:00,86.09,86.2,86.07,86.19,12325.0,86.09,86.2,86.07,86.19,12325.0
2017-11-01 12:20:00,86.2,86.24,86.17,86.17,17242.0,86.2,86.24,86.17,86.17,17242.0
2017-11-01 12:30:00,86.18,86.19,86.1,86.12,4825.0,86.18,86.19,86.1,86.12,4825.0
2017-11-01 12:40:00,86.13,86.14,85.92,86.01,9874.0,86.13,86.14,85.92,86.01,9874.0
2017-11-01 12:50:00,86.0,86.0,85.95,85.98,7660.0,86.0,86.0,85.95,85.98,7660.0
2017-11-01 13:00:00,85.98,86.0,85.8,85.82,9785.0,85.98,86.0,85.8,85.82,9785.0
2017-11-01 13:10:00,85.83,85.86,85.72,85.74,7341.0,85.83,85.86,85.72,85.74,7341.0
2017-11-01 13:20:00,85.71,85.93,85.71,85.9,6384.0,85.71,85.93,85.71,85.9,6384.0
2017-11-01 13:30:00,85.91,86.0,85.85,85.85,7835.0,85.91,86.0,85.85,85.85,7835.0
2017-11-01 13:40:00,85.86,86.01,85.86,85.93,11853.0,85.86,86.01,85.86,85.93,11853.0
2017-11-01 13:50:00,85.95,85.98,85.9,85.96,7991.0,85.95,85.98,85.9,85.96,7991.0
2017-11-01 14:00:00,86.03,86.08,86.01,86.01,6589.0,86.03,86.08,86.01,86.01,6589.0
2017-11-01 14:10:00,86.03,86.08,85.98,86.01,11834.0,86.03,86.08,85.98,86.01,11834.0
2017-11-01 14:20:00,86.01,86.04,85.93,85.94,9145.0,86.01,86.04,85.93,85.94,9145.0
2017-11-01 14:30:00,85.97,86.19,85.95,86.12,10130.0,85.97,86.19,85.95,86.12,10130.0
2017-11-01 14:40:00,86.12,86.21,86.12,86.17,10793.0,86.12,86.21,86.12,86.17,10793.0
2017-11-01 14:50:00,86.16,86.17,86.1,86.16,15363.0,86.16,86.17,86.1,86.16,15363.0
2017-11-01 15:00:00,86.14,86.2,86.08,86.19,15052.0,86.14,86.2,86.08,86.19,15052.0
2017-11-01 15:10:00,86.2,86.21,86.14,86.15,23742.0,86.2,86.21,86.14,86.15,23742.0
2017-11-01 15:20:00,86.15,86.17,86.1,86.14,17539.0,86.15,86.17,86.1,86.14,17539.0
2017-11-01 15:30:00,86.15,86.22,86.13,86.19,22434.0,86.15,86.22,86.13,86.19,22434.0
2017-11-01 15:40:00,86.2,86.31,86.19,86.19,22305.0,86.2,86.31,86.19,86.19,22305.0
2017-11-01 15:50:00,86.2,86.21,86.09,86.13,58685.0,86.2,86.21,86.09,86.13,58685.0
2017-11-02 09:30:00,86.16,86.3,86.07,86.13,9873.0,86.16,86.3,86.07,86.13,9873.0
2017-11-02 09:40:00,86.14,86.52,86.14,86.48,7425.0,86.14,86.52,86.14,86.48,7425.0
2017-11-02 09:50:00,86.46,86.47,86.22,86.3,9900.0,86.46,86.47,86.22,86.3,9900.0
2017-11-02 10:00:00,86.3,86.34,86.05,86.05,9936.0,86.3,86.34,86.05,86.05,9936.0
2017-11-02 10:10:00,86.1,86.21,86.05,86.12,10407.0,86.1,86.21,86.05,86.12,10407.0
2017-11-02 10:20:00,86.12,86.4,86.08,86.36,13384.0,86.12,86.4,86.08,86.36,13384.0
2017-11-02 10:30:00,86.32,86.39,86.3,86.38,7150.0,86.32,86.39,86.3,86.38,7150.0
2017-11-02 10:40:00,86.4,86.51,86.36,86.42,12034.0,86.4,86.51,86.36,86.42,12034.0
2017-11-02 10:50:00,86.43,86.45,86.28,86.34,17782.0,86.43,86.45,86.28,86.34,17782.0
2017-11-02 11:00:00,86.34,86.64,86.34,86.64,12000.0,86.34,86.64,86.34,86.64,12000.0
2017-11-02 11:10:00,86.62,86.64,86.53,86.55,14401.0,86.62,86.64,86.53,86.55,14401.0
2017-11-02 11:20:00,86.53,86.57,86.51,86.53,8655.0,86.53,86.57,86.51,86.53,8655.0
2017-11-02 11:30:00,86.5,86.52,86.35,86.39,13168.0,86.5,86.52,86.35,86.39,13168.0
2017-11-02 11:40:00,86.4,86.49,86.37,86.45,9517.0,86.4,86.49,86.37,86.45,9517.0
2017-11-02 11:50:00,86.46,86.62,86.46,86.58,10413.0,86.46,86.62,86.46,86.58,10413.0
2017-11-02 12:00:00,86.59,86.69,86.56,86.67,9399.0,86.59,86.69,86.56,86.67,9399.0
2017-11-02 12:10:00,86.66,86.7,86.6,86.61,7717.0,86.66,86.7,86.6,86.61,7717.0
2017-11-02 12:20:00,86.6,86.65,86.56,86.65,5500.0,86.6,86.65,86.56,86.65,5500.0
2017-11-02 12:30:00,86.66,86.7,86.63,86.7,4978.0,86.66,86.7,86.63,86.7,4978.0
2017-11-02 12:40:00,86.73,86.87,86.72,86.87,10580.0,86.73,86.87,86.72,86.87,10580.0
2017-11-02 12:50:00,86.87,87.01,86.87,86.93,10806.0,86.87,87.01,86.87,86.93,10806.0
2017-11-02 13:00:00,86.92,87.01,86.92,86.95,9962.0,86.92,87.01,86.92,86.95,9962.0
2017-11-02 13:10:00,86.95,86.98,86.92,86.94,4400.0,86.95,86.98,86.92,86.94,4400.0
2017-11-02 13:20:00,86.95,86.95,86.88,86.92,8733.0,86.95,86.95,86.88,86.92,8733.0
2017-11-02 13:30:00,86.92,86.96,86.91,86.94,8091.0,86.92,86.96,86.91,86.94,8091.0
2017-11-02 13:40:00,86.94,86.94,86.86,86.86,7953.0,86.94,86.94,86.86,86.86,7953.0
2017-11-02 13:50:00,86.86,86.89,86.81,86.84,5162.0,86.86,86.89,86.81,86.84,5162.0
2017-11-02 14:00:00,86.83,86.94,86.82,86.93,7457.0,86.83,86.94,86.82,86.93,7457.0
2017-11-02 14:10:00,86.93,86.95,86.89,86.89,6690.0,86.93,86.95,86.89,86.89,6690.0
2017-11-02 14:20:00,86.89,86.95,86.86,86.94,8032.0,86.89,86.95,86.86,86.94,8032.0
2017-11-02 14:30:00,86.95,86.95,86.9,86.94,8500.0,86.95,86.95,86.9,86.94,8500.0
2017-11-02 14:40:00,86.93,86.93,86.78,86.78,10931.0,86.93,86.93,86.78,86.78,10931.0
2017-11-02 14:50:00,86.78,86.83,86.75,86.78,7740.0,86.78,86.83,86.75,86.78,7740.0
2017-11-02 15:00:00,86.77,86.84,86.75,86.75,10228.0,86.77,86.84,86.75,86.75,10228.0
2017-11-02 15:10:00,86.75,86.81,86.73,86.77,11970.0,86.75,86.81,86.73,86.77,11970.0
2017-11-02 15:20:00,86.78,86.78,86.71,86.77,14721.0,86.78,86.78,86.71,86.77,14721.0
2017-11-02 15:30:00,86.78,86.85,86.77,86.84,20515.0,86.78,86.85,86.77,86.84,20515.0
2017-11-02 15:40:00,86.84,86.94,86.84,86.91,21471.0,86.84,86.94,86.84,86.91,21471.0
2017-11-02 15:50:00,86.92,86.98,86.91,86.95,48599.0,86.92,86.98,86.91,86.95,48599.0
2017-11-03 09:30:00,86.9,87.27,86.56,86.6,20044.0,86.9,87.27,86.56,86.6,20044.0
2017-11-03 09:40:00,86.65,86.85,86.62,86.75,6050.0,86.65,86.85,86.62,86.75,6050.0
2017-11-03 09:50:00,86.81,87.01,86.8,86.99,4542.0,86.81,87.01,86.8,86.99,4542.0
2017-11-03 10:00:00,86.97,87.32,86.97,87.23,13480.0,86.97,87.32,86.97,87.23,13480.0
2017-11-03 10:10:00,87.21,87.35,87.21,87.29,7846.0,87.21,87.35,87.21,87.29,7846.0
2017-11-03 10:20:00,87.36,87.48,87.36,87.42,5524.0,87.36,87.48,87.36,87.42,5524.0
2017-11-03 10:30:00,87.45,87.5,87.31,87.4,4918.0,87.45,87.5,87.31,87.4,4918.0
2017-11-03 10:40:00,87.4,87.4,87.29,87.31,4281.0,87.4,87.4,87.29,87.31,4281.0
2017-11-03 10:50:00,87.29,87.52,87.27,87.41,12350.0,87.29,87.52,87.27,87.41,12350.0
2017-11-03 11:00:00,87.42,87.42,87.12,87.16,9912.0,87.42,87.42,87.12,87.16,9912.0
2017-11-03 11:10:00,87.19,87.22,87.06,87.2,7722.0,87.19,87.22,87.06,87.2,7722.0
2017-11-03 11:20:00,87.21,87.32,87.19,87.22,7315.0,87.21,87.32,87.19,87.22,7315.0
2017-11-03 11:30:00,87.2,87.24,87.15,87.19,4558.0,87.2,87.24,87.15,87.19,4558.0
2017-11-03 11:40:00,87.22,87.33,87.19,87.27,5339.0,87.22,87.33,87.19,87.27,5339.0
2017-11-03 11:50:00,87.27,87.27,87.13,87.21,7338.0,87.27,87.27,87.13,87.21,7338.0
2017-11-03 12:00:00,87.23,87.25,87.19,87.23,5300.0,87.23,87.25,87.19,87.23,5300.0
2017-11-03 12:10:00,87.2,87.23,87.12,87.13,3627.0,87.2,87.23,87.12,87.13,3627.0
2017-11-03 12:20:00,87.15,87.18,87.11,87.14,6223.0,87.15,87.18,87.11,87.14,6223.0
2017-11-03 12:30:00,87.11,87.17,87.09,87.15,7397.0,87.11,87.17,87.09,87.15,7397.0
2017-11-03 12:40:00,87.16,87.18,87.11,87.11,5654.0,87.16,87.18,87.11,87.11,5654.0
2017-11-03 12:50:00,87.09,87.13,87.09,87.11,2708.0,87.09,87.13,87.09,87.11,2708.0
2017-11-03 13:00:00,87.13,87.15,87.12,87.13,2800.0,87.13,87.15,87.12,87.13,2800.0
2017-11-03 13:10:00,87.14,87.17,87.09,87.09,7354.0,87.14,87.17,87.09,87.09,7354.0
2017-11-03 13:20:00,87.09,87.16,87.08,87.14,5524.0,87.09,87.16,87.08,87.14,5524.0
2017-11-03 13:30:00,87.14,87.24,87.09,87.2,8708.0,87.14,87.24,87.09,87.2,8708.0
2017-11-03 13:40:00,87.22,87.22,87.13,87.14,11358.0,87.22,87.22,87.13,87.14,11358.0
2017-11-03 13:50:00,87.14,87.17,87.13,87.16,3396.0,87.14,87.17,87.13,87.16,3396.0
2017-11-03 14:00:00,87.14,87.15,87.07,87.1,5192.0,87.14,87.15,87.07,87.1,5192.0
2017-11-03 14:10:00,87.09,87.14,87.07,87.09,6200.0,87.09,87.14,87.07,87.09,6200.0
2017-11-03 14:20:00,87.1,87.16,87.07,87.15,20777.0,87.1,87.16,87.07,87.15,20777.0
2017-11-03 14:30:00,87.15,87.17,87.08,87.08,8122.0,87.15,87.17,87.08,87.08,8122.0
2017-11-03 14:40:00,87.08,87.09,86.94,86.94,9614.0,87.08,87.09,86.94,86.94,9614.0
2017-11-03 14:50:00,86.95,87.0,86.95,86.97,10441.0,86.95,87.0,86.95,86.97,10441.0
2017-11-03 15:00:00,86.96,87.02,86.95,87.01,12119.0,86.96,87.02,86.95,87.01,12119.0
2017-11-03 15:10:00,87.01,87.02,86.98,86.99,11376.0,87.01,87.02,86.98,86.99,11376.0
2017-11-03 15:20:00,86.98,87.05,86.96,87.02,11319.0,86.98,87.05,86.96,87.02,11319.0
2017-11-03 15:30:00,87.02,87.03,86.96,87.02,25187.0,87.02,87.03,86.96,87.02,25187.0
2017-11-03 15:40:00,87.02,87.02,86.98,87.0,21587.0,87.02,87.02,86.98,87.0,21587.0
2017-11-03 15:50:00,87.0,87.0,86.85,86.92,96096.0,87.0,87.0,86.85,86.92,96096.0
2017-11-06 09:30:00,86.96,86.96,86.02,86.03,39864.0,86.96,86.96,86.02,86.03,39864.0
2017-11-06 09:40:00,86.03,86.69,86.03,86.55,10689.0,86.03,86.69,86.03,86.55,10689.0
2017-11-06 09:50:00,86.55,87.13,86.55,87.07,35957.0,86.55,87.13,86.55,87.07,35957.0
2017-11-06 10:00:00,87.07,87.19,87.05,87.15,10966.0,87.07,87.19,87.05,87.15,10966.0
2017-11-06 10:10:00,87.13,87.24,87.11,87.22,9899.0,87.13,87.24,87.11,87.22,9899.0
2017-11-06 10:20:00,87.26,87.33,87.2,87.25,8916.0,87.26,87.33,87.2,87.25,8916.0
2017-11-06 10:30:00,87.26,87.27,87.11,87.23,8646.0,87.26,87.27,87.11,87.23,8646.0
2017-11-06 10:40:00,87.24,87.24,87.14,87.19,6337.0,87.24,87.24,87.14,87.19,6337.0
2017-11-06 10:50:00,87.2,87.26,87.03,87.03,6402.0,87.2,87.26,87.03,87.03,6402.0
2017-11-06 11:00:00,87.04,87.16,87.04,87.14,7706.0,87.04,87.16,87.04,87.14,7706.0
2017-11-06 11:10:00,87.13,87.16,87.09,87.14,9250.0,87.13,87.16,87.09,87.14,9250.0
2017-11-06 11:20:00,87.15,87.19,87.1,87.16,5556.0,87.15,87.19,87.1,87.16,5556.0
2017-11-06 11:30:00,87.17,87.25,87.17,87.25,3891.0,87.17,87.25,87.17,87.25,3891.0
2017-11-06 11:40:00,87.23,87.28,87.16,87.17,6347.0,87.23,87.28,87.16,87.17,6347.0
2017-11-06 11:50:00,87.18,87.18,87.06,87.13,4936.0,87.18,87.18,87.06,87.13,4936.0
2017-11-06 12:00:00,87.13,87.18,87.12,87.18,4837.0,87.13,87.18,87.12,87.18,4837.0
2017-11-06 12:10:00,87.19,87.19,87.14,87.14,4780.0,87.19,87.19,87.14,87.14,4780.0
2017-11-06 12:20:00,87.11,87.11,87.07,87.08,3717.0,87.11,87.11,87.07,87.08,3717.0
2017-11-06 12:30:00,87.09,87.13,87.09,87.13,1600.0,87.09,87.13,87.09,87.13,1600.0
2017-11-06 12:40:00,87.13,87.26,87.13,87.25,3984.0,87.13,87.26,87.13,87.25,3984.0
2017-11-06 12:50:00,87.27,87.31,87.24,87.29,5464.0,87.27,87.31,87.24,87.29,5464.0
2017-11-06 13:00:00,87.31,87.33,87.21,87.25,6848.0,87.31,87.33,87.21,87.25,6848.0
2017-11-06 13:10:00,87.23,87.27,87.23,87.27,5300.0,87.23,87.27,87.23,87.27,5300.0
2017-11-06 13:20:00,87.28,87.32,87.28,87.29,5757.0,87.28,87.32,87.28,87.29,5757.0
2017-11-06 13:30:00,87.31,87.32,87.09,87.19,4540.0,87.31,87.32,87.09,87.19,4540.0
2017-11-06 13:40:00,87.17,87.2,87.15,87.17,5426.0,87.17,87.2,87.15,87.17,5426.0
2017-11-06 13:50:00,87.17,87.32,87.17,87.32,15276.0,87.17,87.32,87.17,87.32,15276.0
2017-11-06 14:00:00,87.28,87.43,87.28,87.34,10414.0,87.28,87.43,87.28,87.34,10414.0
2017-11-06 14:10:00,87.31,87.38,87.27,87.35,3335.0,87.31,87.38,87.27,87.35,3335.0
2017-11-06 14:20:00,87.36,87.41,87.28,87.28,6522.0,87.36,87.41,87.28,87.28,6522.0
2017-11-06 14:30:00,87.31,87.38,87.3,87.37,7591.0,87.31,87.38,87.3,87.37,7591.0
2017-11-06 14:40:00,87.37,87.38,87.28,87.29,7697.0,87.37,87.38,87.28,87.29,7697.0
2017-11-06 14:50:00,87.3,87.38,87.3,87.38,7942.0,87.3,87.38,87.3,87.38,7942.0
2017-11-06 15:00:00,87.38,87.43,87.37,87.42,10000.0,87.38,87.43,87.37,87.42,10000.0
2017-11-06 15:10:00,87.4,87.45,87.39,87.45,11611.0,87.4,87.45,87.39,87.45,11611.0
2017-11-06 15:20:00,87.43,87.47,87.42,87.45,12636.0,87.43,87.47,87.42,87.45,12636.0
2017-11-06 15:30:00,87.45,87.47,87.35,87.37,17451.0,87.45,87.47,87.35,87.37,17451.0
2017-11-06 15:40:00,87.38,87.39,87.22,87.23,19521.0,87.38,87.39,87.22,87.23,19521.0
2017-11-06 15:50:00,87.23,87.28,87.05,87.23,95581.0,87.23,87.28,87.05,87.23,95581.0
2017-11-07 09:30:00,87.4,87.67,87.4,87.67,11425.0,87.4,87.67,87.4,87.67,11425.0
2017-11-07 09:40:00,87.69,87.91,87.54,87.55,8428.0,87.69,87.91,87.54,87.55,8428.0
2017-11-07 09:50:00,87.54,87.58,87.4,87.4,5175.0,87.54,87.58,87.4,87.4,5175.0
2017-11-07 10:00:00,87.44,87.49,87.22,87.26,6377.0,87.44,87.49,87.22,87.26,6377.0
2017-11-07 10:10:00,87.29,87.33,87.17,87.27,6691.0,87.29,87.33,87.17,87.27,6691.0
2017-11-07 10:20:00,87.27,87.35,87.24,87.33,4732.0,87.27,87.35,87.24,87.33,4732.0
2017-11-07 10:30:00,87.36,87.52,87.34,87.52,8176.0,87.36,87.52,87.34,87.52,8176.0
2017-11-07 10:40:00,87.53,87.68,87.53,87.56,10916.0,87.53,87.68,87.53,87.56,10916.0
2017-11-07 10:50:00,87.56,87.67,87.56,87.66,5424.0,87.56,87.67,87.56,87.66,5424.0
2017-11-07 11:00:00,87.67,87.71,87.6,87.7,9689.0,87.67,87.71,87.6,87.7,9689.0
2017-11-07 11:10:00,87.73,87.74,87.64,87.64,5988.0,87.73,87.74,87.64,87.64,5988.0
2017-11-07 11:20:00,87.62,87.64,87.59,87.61,5200.0,87.62,87.64,87.59,87.61,5200.0
2017-11-07 11:30:00,87.61,87.62,87.52,87.55,6747.0,87.61,87.62,87.52,87.55,6747.0
2017-11-07 11:40:00,87.54,87.61,87.53,87.56,7743.0,87.54,87.61,87.53,87.56,7743.0
2017-11-07 11:50:00,87.53,87.56,87.32,87.39,6655.0,87.53,87.56,87.32,87.39,6655.0
2017-11-07 12:00:00,87.34,87.44,87.34,87.43,5488.0,87.34,87.44,87.34,87.43,5488.0
2017-11-07 12:10:00,87.39,87.44,87.36,87.39,8484.0,87.39,87.44,87.36,87.39,8484.0
2017-11-07 12:20:00,87.4,87.42,87.33,87.38,5093.0,87.4,87.42,87.33,87.38,5093.0
2017-11-07 12:30:00,87.4,87.4,87.32,87.39,5637.0,87.4,87.4,87.32,87.39,5637.0
2017-11-07 12:40:00,87.4,87.4,87.17,87.2,9957.0,87.4,87.4,87.17,87.2,9957.0
2017-11-07 12:50:00,87.19,87.2,87.1,87.1,7950.0,87.19,87.2,87.1,87.1,7950.0
2017-11-07 13:00:00,87.11,87.25,87.11,87.21,11682.0,87.11,87.25,87.11,87.21,11682.0
2017-11-07 13:10:00,87.19,87.19,87.09,87.11,4974.0,87.19,87.19,87.09,87.11,4974.0
2017-11-07 13:20:00,87.11,87.11,86.99,87.04,14516.0,87.11,87.11,86.99,87.04,14516.0
2017-11-07 13:30:00,87.03,87.1,86.96,87.04,31551.0,87.03,87.1,86.96,87.04,31551.0
2017-11-07 13:40:00,87.03,87.05,86.9,86.96,32719.0,87.03,87.05,86.9,86.96,32719.0
2017-11-07 13:50:00,86.97,87.01,86.89,86.93,17749.0,86.97,87.01,86.89,86.93,17749.0
2017-11-07 14:00:00,86.96,86.99,86.9,86.91,8717.0,86.96,86.99,86.9,86.91,8717.0
2017-11-07 14:10:00,86.9,86.91,86.78,86.84,13550.0,86.9,86.91,86.78,86.84,13550.0
2017-11-07 14:20:00,86.84,86.87,86.79,86.87,34759.0,86.84,86.87,86.79,86.87,34759.0
2017-11-07 14:30:00,86.87,87.0,86.75,86.87,104353.0,86.87,87.0,86.75,86.87,104353.0
2017-11-07 14:40:00,86.87,86.89,86.78,86.89,16077.0,86.87,86.89,86.78,86.89,16077.0
2017-11-07 14:50:00,86.9,86.92,86.8,86.91,26640.0,86.9,86.92,86.8,86.91,26640.0
2017-11-07 15:00:00,86.91,86.95,86.86,86.86,22798.0,86.91,86.95,86.86,86.86,22798.0
2017-11-07 15:10:00,86.88,87.06,86.85,87.06,24348.0,86.88,87.06,86.85,87.06,24348.0
2017-11-07 15:20:00,87.04,87.04,86.89,86.95,47644.0,87.04,87.04,86.89,86.95,47644.0
2017-11-07 15:30:00,86.95,86.99,86.89,86.94,40127.0,86.95,86.99,86.89,86.94,40127.0
2017-11-07 15:40:00,86.94,86.99,86.88,86.96,68023.0,86.94,86.99,86.88,86.96,68023.0
2017-11-07 15:50:00,86.97,87.03,86.86,86.9,100984.0,86.97,87.03,86.86,86.9,100984.0
2017-11-08 09:30:00,86.89,87.24,86.86,87.0,13302.0,86.89,87.24,86.86,87.0,13302.0
2017-11-08 09:40:00,86.94,86.97,86.85,86.89,5376.0,86.94,86.97,86.85,86.89,5376.0
2017-11-08 09:50:00,86.86,86.96,86.82,86.9,6492.0,86.86,86.96,86.82,86.9,6492.0
2017-11-08 10:00:00,86.91,86.98,86.89,86.98,7443.0,86.91,86.98,86.89,86.98,7443.0
2017-11-08 10:10:00,86.93,86.95,86.8,86.86,10931.0,86.93,86.95,86.8,86.86,10931.0
2017-11-08 10:20:00,86.85,86.98,86.81,86.98,6220.0,86.85,86.98,86.81,86.98,6220.0
2017-11-08 10:30:00,86.97,87.17,86.96,87.17,44693.0,86.97,87.17,86.96,87.17,44693.0
2017-11-08 10:40:00,87.15,87.17,86.87,86.88,26896.0,87.15,87.17,86.87,86.88,26896.0
2017-11-08 10:50:00,86.86,87.13,86.83,87.08,18834.0,86.86,87.13,86.83,87.08,18834.0
2017-11-08 11:00:00,87.08,87.21,87.05,87.11,7745.0,87.08,87.21,87.05,87.11,7745.0
2017-11-08 11:10:00,87.14,87.16,87.05,87.06,7222.0,87.14,87.16,87.05,87.06,7222.0
2017-11-08 11:20:00,87.05,87.17,86.99,87.17,8877.0,87.05,87.17,86.99,87.17,8877.0
2017-11-08 11:30:00,87.17,87.2,86.99,87.04,7601.0,87.17,87.2,86.99,87.04,7601.0
2017-11-08 11:40:00,87.02,87.09,87.0,87.09,14237.0,87.02,87.09,87.0,87.09,14237.0
2017-11-08 11:50:00,87.11,87.12,87.0,87.06,20277.0,87.11,87.12,87.0,87.06,20277.0
2017-11-08 12:00:00,87.06,87.07,86.99,87.01,6255.0,87.06,87.07,86.99,87.01,6255.0
2017-11-08 12:10:00,86.97,87.02,86.95,86.95,6125.0,86.97,87.02,86.95,86.95,6125.0
2017-11-08 12:20:00,86.94,86.99,86.92,86.99,4475.0,86.94,86.99,86.92,86.99,4475.0
2017-11-08 12:30:00,87.0,87.05,86.97,86.98,6650.0,87.0,87.05,86.97,86.98,6650.0
2017-11-08 12:40:00,87.0,87.06,86.97,87.01,22358.0,87.0,87.06,86.97,87.01,22358.0
2017-11-08 12:50:00,87.0,87.09,86.97,87.09,8115.0,87.0,87.09,86.97,87.09,8115.0
2017-11-08 13:00:00,87.1,87.16,87.07,87.07,9919.0,87.1,87.16,87.07,87.07,9919.0
2017-11-08 13:10:00,87.09,87.09,86.97,87.0,8963.0,87.09,87.09,86.97,87.0,8963.0
2017-11-08 13:20:00,87.0,87.02,86.95,86.99,8709.0,87.0,87.02,86.95,86.99,8709.0
2017-11-08 13:30:00,86.96,87.0,86.95,87.0,5400.0,86.96,87.0,86.95,87.0,5400.0
2017-11-08 13:40:00,86.98,87.01,86.96,86.97,5800.0,86.98,87.01,86.96,86.97,5800.0
2017-11-08 13:50:00,86.98,87.0,86.98,87.0,7596.0,86.98,87.0,86.98,87.0,7596.0
2017-11-08 14:00:00,87.0,87.01,86.97,87.0,7720.0,87.0,87.01,86.97,87.0,7720.0
2017-11-08 14:10:00,86.99,87.01,86.96,86.99,16448.0,86.99,87.01,86.96,86.99,16448.0
2017-11-08 14:20:00,87.0,87.05,86.96,86.96,24980.0,87.0,87.05,86.96,86.96,24980.0
2017-11-08 14:30:00,86.99,87.03,86.94,86.96,13648.0,86.99,87.03,86.94,86.96,13648.0
2017-11-08 14:40:00,86.97,87.03,86.95,86.99,13421.0,86.97,87.03,86.95,86.99,13421.0
2017-11-08 14:50:00,87.0,87.03,86.97,87.01,12108.0,87.0,87.03,86.97,87.01,12108.0
2017-11-08 15:00:00,87.02,87.04,86.98,86.99,19380.0,87.02,87.04,86.98,86.99,19380.0
2017-11-08 15:10:00,86.99,87.04,86.99,87.02,16358.0,86.99,87.04,86.99,87.02,16358.0
2017-11-08 15:20:00,87.03,87.23,86.99,87.15,53961.0,87.03,87.23,86.99,87.15,53961.0
2017-11-08 15:30:00,87.14,87.2,87.04,87.11,38128.0,87.14,87.2,87.04,87.11,38128.0
2017-11-08 15:40:00,87.11,87.17,87.04,87.07,34245.0,87.11,87.17,87.04,87.07,34245.0
2017-11-08 15:50:00,87.1,87.24,86.97,87.05,76987.0,87.1,87.24,86.97,87.05,76987.0
2017-11-09 09:30:00,86.48,86.76,86.08,86.15,11455.0,86.48,86.76,86.08,86.15,11455.0
2017-11-09 09:40:00,86.11,86.18,85.86,85.97,11854.0,86.11,86.18,85.86,85.97,11854.0
2017-11-09 09:50:00,85.96,86.3,85.89,86.25,11678.0,85.96,86.3,85.89,86.25,11678.0
2017-11-09 10:00:00,86.45,86.49,86.38,86.4,6106.0,86.45,86.49,86.38,86.4,6106.0
2017-11-09 10:10:00,86.45,86.49,86.37,86.44,5245.0,86.45,86.49,86.37,86.44,5245.0
2017-11-09 10:20:00,86.52,86.75,86.51,86.58,11701.0,86.52,86.75,86.51,86.58,11701.0
2017-11-09 10:30:00,86.61,86.7,86.36,86.47,13197.0,86.61,86.7,86.36,86.47,13197.0
2017-11-09 10:40:00,86.4,86.55,86.37,86.55,5300.0,86.4,86.55,86.37,86.55,5300.0
2017-11-09 10:50:00,86.56,86.72,86.54,86.72,9131.0,86.56,86.72,86.54,86.72,9131.0
2017-11-09 11:00:00,86.71,86.82,86.69,86.82,7296.0,86.71,86.82,86.69,86.82,7296.0
2017-11-09 11:10:00,86.8,86.84,86.59,86.63,16662.0,86.8,86.84,86.59,86.63,16662.0
2017-11-09 11:20:00,86.63,86.63,86.31,86.31,8388.0,86.63,86.63,86.31,86.31,8388.0
2017-11-09 11:30:00,86.31,86.31,86.09,86.09,11267.0,86.31,86.31,86.09,86.09,11267.0
2017-11-09 11:40:00,86.1,86.17,85.86,86.04,16094.0,86.1,86.17,85.86,86.04,16094.0
2017-11-09 11:50:00,86.09,86.12,85.92,86.0,18124.0,86.09,86.12,85.92,86.0,18124.0
2017-11-09 12:00:00,85.97,86.01,85.87,85.97,4594.0,85.97,86.01,85.87,85.97,4594.0
2017-11-09 12:10:00,85.96,85.97,85.79,85.8,4500.0,85.96,85.97,85.79,85.8,4500.0
2017-11-09 12:20:00,85.83,85.88,85.78,85.81,8183.0,85.83,85.88,85.78,85.81,8183.0
2017-11-09 12:30:00,85.82,86.03,85.68,85.99,14628.0,85.82,86.03,85.68,85.99,14628.0
2017-11-09 12:40:00,85.94,85.97,85.86,85.86,5443.0,85.94,85.97,85.86,85.86,5443.0
2017-11-09 12:50:00,85.95,86.05,85.94,85.98,6175.0,85.95,86.05,85.94,85.98,6175.0
2017-11-09 13:00:00,85.98,86.01,85.92,85.99,2999.0,85.98,86.01,85.92,85.99,2999.0
2017-11-09 13:10:00,86.03,86.17,85.99,86.11,10050.0,86.03,86.17,85.99,86.11,10050.0
2017-11-09 13:20:00,86.14,86.23,86.14,86.19,8133.0,86.14,86.23,86.14,86.19,8133.0
2017-11-09 13:30:00,86.21,86.35,86.2,86.26,4958.0,86.21,86.35,86.2,86.26,4958.0
2017-11-09 13:40:00,86.24,86.27,86.09,86.2,13813.0,86.24,86.27,86.09,86.2,13813.0
2017-11-09 13:50:00,86.2,86.31,86.19,86.31,5893.0,86.2,86.31,86.19,86.31,5893.0
2017-11-09 14:00:00,86.29,86.45,86.29,86.42,10193.0,86.29,86.45,86.29,86.42,10193.0
2017-11-09 14:10:00,86.43,86.48,86.35,86.41,17007.0,86.43,86.48,86.35,86.41,17007.0
2017-11-09 14:20:00,86.39,86.47,86.39,86.43,9904.0,86.39,86.47,86.39,86.43,9904.0
2017-11-09 14:30:00,86.42,86.46,86.36,86.39,8373.0,86.42,86.46,86.36,86.39,8373.0
2017-11-09 14:40:00,86.39,86.6,86.39,86.6,11464.0,86.39,86.6,86.39,86.6,11464.0
2017-11-09 14:50:00,86.59,86.62,86.53,86.57,9187.0,86.59,86.62,86.53,86.57,9187.0
2017-11-09 15:00:00,86.55,86.63,86.53,86.63,11581.0,86.55,86.63,86.53,86.63,11581.0
2017-11-09 15:10:00,86.67,86.77,86.63,86.75,10577.0,86.67,86.77,86.63,86.75,10577.0
2017-11-09 15:20:00,86.74,86.82,86.73,86.8,11476.0,86.74,86.82,86.73,86.8,11476.0
2017-11-09 15:30:00,86.8,86.94,86.78,86.93,19515.0,86.8,86.94,86.78,86.93,19515.0
2017-11-09 15:40:00,86.93,86.94,86.8,86.83,25483.0,86.93,86.94,86.8,86.83,25483.0
2017-11-09 15:50:00,86.84,86.96,86.84,86.89,52757.0,86.84,86.96,86.84,86.89,52757.0
2017-11-10 09:30:00,86.41,86.87,86.28,86.87,15044.0,86.41,86.87,86.28,86.87,15044.0
2017-11-10 09:40:00,86.89,87.15,86.89,87.09,14390.0,86.89,87.15,86.89,87.09,14390.0
2017-11-10 09:50:00,87.09,87.09,86.79,86.95,15715.0,87.09,87.09,86.79,86.95,15715.0
2017-11-10 10:00:00,87.09,87.14,86.83,87.06,13734.0,87.09,87.14,86.83,87.06,13734.0
2017-11-10 10:10:00,87.05,87.07,86.89,86.97,13049.0,87.05,87.07,86.89,86.97,13049.0
2017-11-10 10:20:00,86.92,87.21,86.92,87.04,35226.0,86.92,87.21,86.92,87.04,35226.0
2017-11-10 10:30:00,87.02,87.12,86.96,87.09,31045.0,87.02,87.12,86.96,87.09,31045.0
2017-11-10 10:40:00,87.09,87.09,86.89,87.0,20397.0,87.09,87.09,86.89,87.0,20397.0
2017-11-10 10:50:00,87.0,87.03,86.94,87.01,8200.0,87.0,87.03,86.94,87.01,8200.0
2017-11-10 11:00:00,87.03,87.18,86.97,87.06,18671.0,87.03,87.18,86.97,87.06,18671.0
2017-11-10 11:10:00,87.04,87.05,86.91,86.97,15173.0,87.04,87.05,86.91,86.97,15173.0
2017-11-10 11:20:00,86.98,87.04,86.96,86.97,13971.0,86.98,87.04,86.96,86.97,13971.0
2017-11-10 11:30:00,86.99,87.07,86.99,87.07,18720.0,86.99,87.07,86.99,87.07,18720.0
2017-11-10 11:40:00,87.05,87.07,86.96,87.04,61536.0,87.05,87.07,86.96,87.04,61536.0
2017-11-10 11:50:00,87.02,87.05,86.98,87.0,23235.0,87.02,87.05,86.98,87.0,23235.0
2017-11-10 12:00:00,87.01,87.05,86.97,86.99,38324.0,87.01,87.05,86.97,86.99,38324.0
2017-11-10 12:10:00,87.0,87.08,87.0,87.01,35018.0,87.0,87.08,87.0,87.01,35018.0
2017-11-10 12:20:00,87.02,87.02,86.9,86.9,15331.0,87.02,87.02,86.9,86.9,15331.0
2017-11-10 12:30:00,86.9,86.95,86.89,86.95,5531.0,86.9,86.95,86.89,86.95,5531.0
2017-11-10 12:40:00,86.92,87.05,86.92,87.03,8655.0,86.92,87.05,86.92,87.03,8655.0
2017-11-10 12:50:00,87.02,87.09,87.01,87.05,24016.0,87.02,87.09,87.01,87.05,24016.0
2017-11-10 13:00:00,87.07,87.15,87.04,87.09,12721.0,87.07,87.15,87.04,87.09,12721.0
2017-11-10 13:10:00,87.1,87.16,86.96,87.03,24040.0,87.1,87.16,86.96,87.03,24040.0
2017-11-10 13:20:00,87.04,87.04,86.98,86.99,8959.0,87.04,87.04,86.98,86.99,8959.0
2017-11-10 13:30:00,87.0,87.04,86.99,87.03,7146.0,87.0,87.04,86.99,87.03,7146.0
2017-11-10 13:40:00,87.01,87.05,86.99,87.04,10770.0,87.01,87.05,86.99,87.04,10770.0
2017-11-10 13:50:00,87.04,87.04,86.96,86.99,7913.0,87.04,87.04,86.96,86.99,7913.0
2017-11-10 14:00:00,87.02,87.08,86.99,87.0,27462.0,87.02,87.08,86.99,87.0,27462.0
2017-11-10 14:10:00,87.01,87.07,87.0,87.03,20681.0,87.01,87.07,87.0,87.03,20681.0
2017-11-10 14:20:00,87.03,87.11,87.01,87.1,20981.0,87.03,87.11,87.01,87.1,20981.0
2017-11-10 14:30:00,87.09,87.18,86.99,87.0,70217.0,87.09,87.18,86.99,87.0,70217.0
2017-11-10 14:40:00,87.01,87.02,86.99,87.01,16075.0,87.01,87.02,86.99,87.01,16075.0
2017-11-10 14:50:00,87.01,87.02,86.96,87.0,19225.0,87.01,87.02,86.96,87.0,19225.0
2017-11-10 15:00:00,87.01,87.12,86.98,87.08,119576.0,87.01,87.12,86.98,87.08,119576.0
2017-11-10 15:10:00,87.07,87.18,87.02,87.11,44098.0,87.07,87.18,87.02,87.11,44098.0
2017-11-10 15:20:00,87.11,87.33,87.1,87.33,17971.0,87.11,87.33,87.1,87.33,17971.0
2017-11-10 15:30:00,87.32,87.34,87.2,87.28,26420.0,87.32,87.34,87.2,87.28,26420.0
2017-11-10 15:40:00,87.29,87.29,87.22,87.25,28047.0,87.29,87.29,87.22,87.25,28047.0
2017-11-10 15:50:00,87.27,87.29,87.13,87.29,101443.0,87.27,87.29,87.13,87.29,101443.0
2017-11-13 09:30:00,87.08,87.34,87.05,87.18,18120.0,87.08,87.34,87.05,87.18,18120.0
2017-11-13 09:40:00,87.28,87.57,87.24,87.4,27050.0,87.28,87.57,87.24,87.4,27050.0
2017-11-13 09:50:00,87.41,87.83,87.41,87.76,23891.0,87.41,87.83,87.41,87.76,23891.0
2017-11-13 10:00:00,87.79,87.81,87.57,87.8,12879.0,87.79,87.81,87.57,87.8,12879.0
2017-11-13 10:10:00,87.84,87.91,87.6,87.73,17078.0,87.84,87.91,87.6,87.73,17078.0
2017-11-13 10:20:00,87.75,87.89,87.68,87.74,10872.0,87.75,87.89,87.68,87.74,10872.0
2017-11-13 10:30:00,87.78,87.8,87.44,87.48,9245.0,87.78,87.8,87.44,87.48,9245.0
2017-11-13 10:40:00,87.49,87.6,87.4,87.59,9101.0,87.49,87.6,87.4,87.59,9101.0
2017-11-13 10:50:00,87.59,87.71,87.56,87.71,12889.0,87.59,87.71,87.56,87.71,12889.0
2017-11-13 11:00:00,87.71,87.72,87.59,87.64,10906.0,87.71,87.72,87.59,87.64,10906.0
2017-11-13 11:10:00,87.66,87.74,87.62,87.72,12346.0,87.66,87.74,87.62,87.72,12346.0
2017-11-13 11:20:00,87.7,87.72,87.65,87.69,8367.0,87.7,87.72,87.65,87.69,8367.0
2017-11-13 11:30:00,87.7,87.71,87.63,87.66,10011.0,87.7,87.71,87.63,87.66,10011.0
2017-11-13 11:40:00,87.66,87.8,87.64,87.8,7128.0,87.66,87.8,87.64,87.8,7128.0
2017-11-13 11:50:00,87.83,87.87,87.68,87.72,13693.0,87.83,87.87,87.68,87.72,13693.0
2017-11-13 12:00:00,87.77,87.88,87.67,87.88,9270.0,87.77,87.88,87.67,87.88,9270.0
2017-11-13 12:10:00,87.9,87.9,87.73,87.87,13559.0,87.9,87.9,87.73,87.87,13559.0
2017-11-13 12:20:00,87.89,87.93,87.86,87.89,4909.0,87.89,87.93,87.86,87.89,4909.0
2017-11-13 12:30:00,87.89,87.9,87.83,87.9,5000.0,87.89,87.9,87.83,87.9,5000.0
2017-11-13 12:40:00,87.91,87.93,87.88,87.9,7023.0,87.91,87.93,87.88,87.9,7023.0
2017-11-13 12:50:00,87.88,87.94,87.86,87.94,6551.0,87.88,87.94,87.86,87.94,6551.0
2017-11-13 13:00:00,87.94,87.94,87.78,87.8,7597.0,87.94,87.94,87.78,87.8,7597.0
2017-11-13 13:10:00,87.81,87.89,87.79,87.89,6204.0,87.81,87.89,87.79,87.89,6204.0
2017-11-13 13:20:00,87.88,87.93,87.86,87.93,8350.0,87.88,87.93,87.86,87.93,8350.0
2017-11-13 13:30:00,87.93,87.94,87.83,87.88,7795.0,87.93,87.94,87.83,87.88,7795.0
2017-11-13 13:40:00,87.88,87.91,87.84,87.85,5500.0,87.88,87.91,87.84,87.85,5500.0
2017-11-13 13:50:00,87.85,87.93,87.85,87.91,7885.0,87.85,87.93,87.85,87.91,7885.0
2017-11-13 14:00:00,87.92,87.92,87.82,87.84,8758.0,87.92,87.92,87.82,87.84,8758.0
2017-11-13 14:10:00,87.84,87.84,87.75,87.81,9363.0,87.84,87.84,87.75,87.81,9363.0
2017-11-13 14:20:00,87.81,87.91,87.81,87.88,12987.0,87.81,87.91,87.81,87.88,12987.0
2017-11-13 14:30:00,87.88,87.9,87.81,87.86,11963.0,87.88,87.9,87.81,87.86,11963.0
2017-11-13 14:40:00,87.86,87.87,87.71,87.73,11527.0,87.86,87.87,87.71,87.73,11527.0
2017-11-13 14:50:00,87.73,87.76,87.67,87.7,15641.0,87.73,87.76,87.67,87.7,15641.0
2017-11-13 15:00:00,87.69,87.74,87.65,87.72,15740.0,87.69,87.74,87.65,87.72,15740.0
2017-11-13 15:10:00,87.74,87.84,87.71,87.84,17908.0,87.74,87.84,87.71,87.84,17908.0
2017-11-13 15:20:00,87.84,87.84,87.75,87.75,18543.0,87.84,87.84,87.75,87.75,18543.0
2017-11-13 15:30:00,87.75,87.77,87.64,87.76,27063.0,87.75,87.77,87.64,87.76,27063.0
2017-11-13 15:40:00,87.76,87.8,87.73,87.76,27880.0,87.76,87.8,87.73,87.76,27880.0
2017-11-13 15:50:00,87.77,87.82,87.69,87.81,62522.0,87.77,87.82,87.69,87.81,62522.0
2017-11-14 09:30:00,87.54,87.85,87.28,87.46,26670.0,87.54,87.85,87.28,87.46,26670.0
2017-11-14 09:40:00,87.51,87.8,87.49,87.68,12052.0,87.51,87.8,87.49,87.68,12052.0
2017-11-14 09:50:00,87.71,87.9,87.52,87.53,11154.0,87.71,87.9,87.52,87.53,11154.0
2017-11-14 10:00:00,87.57,87.6,87.27,87.4,34814.0,87.57,87.6,87.27,87.4,34814.0
2017-11-14 10:10:00,87.41,87.5,87.32,87.48,11394.0,87.41,87.5,87.32,87.48,11394.0
2017-11-14 10:20:00,87.48,87.61,87.36,87.6,16847.0,87.48,87.61,87.36,87.6,16847.0
2017-11-14 10:30:00,87.6,87.76,87.52,87.76,8401.0,87.6,87.76,87.52,87.76,8401.0
2017-11-14 10:40:00,87.74,87.92,87.73,87.9,11494.0,87.74,87.92,87.73,87.9,11494.0
2017-11-14 10:50:00,87.87,88.08,87.86,87.89,18725.0,87.87,88.08,87.86,87.89,18725.0
2017-11-14 11:00:00,87.89,87.91,87.72,87.72,16100.0,87.89,87.91,87.72,87.72,16100.0
2017-11-14 11:10:00,87.73,87.84,87.7,87.82,14153.0,87.73,87.84,87.7,87.82,14153.0
2017-11-14 11:20:00,87.8,87.8,87.71,87.77,11165.0,87.8,87.8,87.71,87.77,11165.0
2017-11-14 11:30:00,87.77,87.82,87.74,87.78,12267.0,87.77,87.82,87.74,87.78,12267.0
2017-11-14 11:40:00,87.76,87.9,87.73,87.9,11053.0,87.76,87.9,87.73,87.9,11053.0
2017-11-14 11:50:00,87.9,87.99,87.87,87.95,13028.0,87.9,87.99,87.87,87.95,13028.0
2017-11-14 12:00:00,87.93,88.0,87.92,87.94,5331.0,87.93,88.0,87.92,87.94,5331.0
2017-11-14 12:10:00,87.95,87.95,87.83,87.94,11619.0,87.95,87.95,87.83,87.94,11619.0
2017-11-14 12:20:00,87.95,87.96,87.89,87.96,7599.0,87.95,87.96,87.89,87.96,7599.0
2017-11-14 12:30:00,87.95,88.02,87.94,88.0,7020.0,87.95,88.02,87.94,88.0,7020.0
2017-11-14 12:40:00,87.98,87.98,87.78,87.78,10760.0,87.98,87.98,87.78,87.78,10760.0
2017-11-14 12:50:00,87.77,87.77,87.58,87.66,13018.0,87.77,87.77,87.58,87.66,13018.0
2017-11-14 13:00:00,87.69,87.69,87.59,87.67,8889.0,87.69,87.69,87.59,87.67,8889.0
2017-11-14 13:10:00,87.68,87.71,87.65,87.65,17552.0,87.68,87.71,87.65,87.65,17552.0
2017-11-14 13:20:00,87.66,87.68,87.6,87.68,11537.0,87.66,87.68,87.6,87.68,11537.0
2017-11-14 13:30:00,87.69,87.71,87.62,87.66,7585.0,87.69,87.71,87.62,87.66,7585.0
2017-11-14 13:40:00,87.68,87.86,87.68,87.86,8987.0,87.68,87.86,87.68,87.86,8987.0
2017-11-14 13:50:00,87.84,87.86,87.72,87.77,12860.0,87.84,87.86,87.72,87.77,12860.0
2017-11-14 14:00:00,87.77,87.78,87.71,87.72,6852.0,87.77,87.78,87.71,87.72,6852.0
2017-11-14 14:10:00,87.72,87.81,87.71,87.8,15663.0,87.72,87.81,87.71,87.8,15663.0
2017-11-14 14:20:00,87.79,87.8,87.68,87.69,12816.0,87.79,87.8,87.68,87.69,12816.0
2017-11-14 14:30:00,87.69,87.86,87.63,87.83,20783.0,87.69,87.86,87.63,87.83,20783.0
2017-11-14 14:40:00,87.83,87.88,87.8,87.85,16150.0,87.83,87.88,87.8,87.85,16150.0
2017-11-14 14:50:00,87.84,87.88,87.82,87.84,12778.0,87.84,87.88,87.82,87.84,12778.0
2017-11-14 15:00:00,87.84,87.86,87.78,87.79,16953.0,87.84,87.86,87.78,87.79,16953.0
2017-11-14 15:10:00,87.78,87.8,87.75,87.75,23763.0,87.78,87.8,87.75,87.75,23763.0
2017-11-14 15:20:00,87.75,87.75,87.68,87.7,24568.0,87.75,87.75,87.68,87.7,24568.0
2017-11-14 15:30:00,87.7,87.79,87.7,87.75,35585.0,87.7,87.79,87.7,87.75,35585.0
2017-11-14 15:40:00,87.74,87.74,87.66,87.68,41104.0,87.74,87.74,87.66,87.68,41104.0
2017-11-14 15:50:00,87.69,87.8,87.53,87.76,95384.0,87.69,87.8,87.53,87.76,95384.0
2017-11-15 09:30:00,87.36,87.55,87.19,87.19,33406.0,87.36,87.55,87.19,87.19,33406.0
2017-11-15 09:40:00,87.19,87.33,87.08,87.29,16308.0,87.19,87.33,87.08,87.29,16308.0
2017-11-15 09:50:00,87.28,87.59,87.27,87.59,15951.0,87.28,87.59,87.27,87.59,15951.0
2017-11-15 10:00:00,87.5,87.83,87.5,87.77,9521.0,87.5,87.83,87.5,87.77,9521.0
2017-11-15 10:10:00,87.79,87.8,87.66,87.79,6082.0,87.79,87.8,87.66,87.79,6082.0
2017-11-15 10:20:00,87.76,87.97,87.75,87.9,10052.0,87.76,87.97,87.75,87.9,10052.0
2017-11-15 10:30:00,87.94,87.96,87.8,87.83,10237.0,87.94,87.96,87.8,87.83,10237.0
2017-11-15 10:40:00,87.85,87.86,87.72,87.74,5500.0,87.85,87.86,87.72,87.74,5500.0
2017-11-15 10:50:00,87.75,87.84,87.73,87.8,9102.0,87.75,87.84,87.73,87.8,9102.0
2017-11-15 11:00:00,87.83,87.91,87.82,87.91,5279.0,87.83,87.91,87.82,87.91,5279.0
2017-11-15 11:10:00,87.92,87.97,87.86,87.97,9000.0,87.92,87.97,87.86,87.97,9000.0
2017-11-15 11:20:00,87.97,88.08,87.97,88.05,8839.0,87.97,88.08,87.97,88.05,8839.0
2017-11-15 11:30:00,88.05,88.05,87.88,87.92,6197.0,88.05,88.05,87.88,87.92,6197.0
2017-11-15 11:40:00,87.92,87.95,87.91,87.93,2890.0,87.92,87.95,87.91,87.93,2890.0
2017-11-15 11:50:00,87.94,88.03,87.93,88.0,6972.0,87.94,88.03,87.93,88.0,6972.0
2017-11-15 12:00:00,88.0,88.04,87.98,87.99,24271.0,88.0,88.04,87.98,87.99,24271.0
2017-11-15 12:10:00,87.99,88.01,87.94,88.0,4437.0,87.99,88.01,87.94,88.0,4437.0
2017-11-15 12:20:00,88.01,88.06,88.0,88.0,6959.0,88.01,88.06,88.0,88.0,6959.0
2017-11-15 12:30:00,88.01,88.01,87.97,88.0,4681.0,88.01,88.01,87.97,88.0,4681.0
2017-11-15 12:40:00,88.0,88.0,87.9,87.9,6562.0,88.0,88.0,87.9,87.9,6562.0
2017-11-15 12:50:00,87.89,87.97,87.88,87.97,7345.0,87.89,87.97,87.88,87.97,7345.0
2017-11-15 13:00:00,87.97,87.99,87.94,87.95,3855.0,87.97,87.99,87.94,87.95,3855.0
2017-11-15 13:10:00,88.01,88.03,87.97,88.02,5777.0,88.01,88.03,87.97,88.02,5777.0
2017-11-15 13:20:00,87.99,88.03,87.99,88.0,4310.0,87.99,88.03,87.99,88.0,4310.0
2017-11-15 13:30:00,87.98,88.01,87.98,88.01,2541.0,87.98,88.01,87.98,88.01,2541.0
2017-11-15 13:40:00,88.01,88.05,87.99,87.99,10974.0,88.01,88.05,87.99,87.99,10974.0
2017-11-15 13:50:00,87.98,87.98,87.83,87.84,9345.0,87.98,87.98,87.83,87.84,9345.0
2017-11-15 14:00:00,87.87,87.93,87.86,87.86,7675.0,87.87,87.93,87.86,87.86,7675.0
2017-11-15 14:10:00,87.85,87.87,87.76,87.77,15354.0,87.85,87.87,87.76,87.77,15354.0
2017-11-15 14:20:00,87.78,87.81,87.76,87.77,6379.0,87.78,87.81,87.76,87.77,6379.0
2017-11-15 14:30:00,87.78,87.78,87.73,87.75,10004.0,87.78,87.78,87.73,87.75,10004.0
2017-11-15 14:40:00,87.77,87.79,87.65,87.67,32575.0,87.77,87.79,87.65,87.67,32575.0
2017-11-15 14:50:00,87.67,87.69,87.59,87.69,15468.0,87.67,87.69,87.59,87.69,15468.0
2017-11-15 15:00:00,87.69,87.85,87.69,87.81,13627.0,87.69,87.85,87.69,87.81,13627.0
2017-11-15 15:10:00,87.8,87.82,87.77,87.79,10672.0,87.8,87.82,87.77,87.79,10672.0
2017-11-15 15:20:00,87.78,87.78,87.66,87.71,13041.0,87.78,87.78,87.66,87.71,13041.0
2017-11-15 15:30:00,87.71,87.78,87.64,87.64,16530.0,87.71,87.78,87.64,87.64,16530.0
2017-11-15 15:40:00,87.63,87.69,87.58,87.58,17904.0,87.63,87.69,87.58,87.58,17904.0
2017-11-15 15:50:00,87.58,87.64,87.46,87.63,59791.0,87.58,87.64,87.46,87.63,59791.0
2017-11-16 09:30:00,88.06,88.91,87.91,88.91,22909.0,88.06,88.91,87.91,88.91,22909.0
2017-11-16 09:40:00,88.9,89.18,88.79,89.1,19304.0,88.9,89.18,88.79,89.1,19304.0
2017-11-16 09:50:00,89.11,89.23,89.05,89.23,16162.0,89.11,89.23,89.05,89.23,16162.0
2017-11-16 10:00:00,89.2,89.21,88.98,89.11,19499.0,89.2,89.21,88.98,89.11,19499.0
2017-11-16 10:10:00,89.09,89.2,88.96,89.07,41922.0,89.09,89.2,88.96,89.07,41922.0
2017-11-16 10:20:00,89.07,89.14,88.97,89.09,35431.0,89.07,89.14,88.97,89.09,35431.0
2017-11-16 10:30:00,89.04,89.04,88.77,88.84,27589.0,89.04,89.04,88.77,88.84,27589.0
2017-11-16 10:40:00,88.86,88.95,88.77,88.78,8000.0,88.86,88.95,88.77,88.78,8000.0
2017-11-16 10:50:00,88.81,88.9,88.72,88.74,30601.0,88.81,88.9,88.72,88.74,30601.0
2017-11-16 11:00:00,88.78,88.89,88.77,88.82,26395.0,88.78,88.89,88.77,88.82,26395.0
2017-11-16 11:10:00,88.8,88.83,88.72,88.74,20220.0,88.8,88.83,88.72,88.74,20220.0
2017-11-16 11:20:00,88.75,88.75,88.7,88.75,13797.0,88.75,88.75,88.7,88.75,13797.0
2017-11-16 11:30:00,88.75,88.91,88.74,88.84,19466.0,88.75,88.91,88.74,88.84,19466.0
2017-11-16 11:40:00,88.82,88.84,88.76,88.83,12414.0,88.82,88.84,88.76,88.83,12414.0
2017-11-16 11:50:00,88.81,88.82,88.64,88.64,10882.0,88.81,88.82,88.64,88.64,10882.0
2017-11-16 12:00:00,88.66,88.8,88.66,88.78,5453.0,88.66,88.8,88.66,88.78,5453.0
2017-11-16 12:10:00,88.78,88.8,88.74,88.74,4466.0,88.78,88.8,88.74,88.74,4466.0
2017-11-16 12:20:00,88.75,88.93,88.73,88.93,7258.0,88.75,88.93,88.73,88.93,7258.0
2017-11-16 12:30:00,88.93,88.97,88.88,88.94,11577.0,88.93,88.97,88.88,88.94,11577.0
2017-11-16 12:40:00,88.92,89.03,88.92,88.93,9788.0,88.92,89.03,88.92,88.93,9788.0
2017-11-16 12:50:00,88.95,88.98,88.91,88.96,3447.0,88.95,88.98,88.91,88.96,3447.0
2017-11-16 13:00:00,88.97,89.05,88.96,88.98,12058.0,88.97,89.05,88.96,88.98,12058.0
2017-11-16 13:10:00,88.96,88.98,88.69,88.69,15576.0,88.96,88.98,88.69,88.69,15576.0
2017-11-16 13:20:00,88.69,88.71,88.65,88.7,9500.0,88.69,88.71,88.65,88.7,9500.0
2017-11-16 13:30:00,88.71,88.71,88.61,88.69,5423.0,88.71,88.71,88.61,88.69,5423.0
2017-11-16 13:40:00,88.7,88.77,88.66,88.72,6222.0,88.7,88.77,88.66,88.72,6222.0
2017-11-16 13:50:00,88.71,88.76,88.69,88.69,6000.0,88.71,88.76,88.69,88.69,6000.0
2017-11-16 14:00:00,88.7,88.76,88.7,88.74,11278.0,88.7,88.76,88.7,88.74,11278.0
2017-11-16 14:10:00,88.74,88.77,88.72,88.75,14085.0,88.74,88.77,88.72,88.75,14085.0
2017-11-16 14:20:00,88.75,88.86,88.75,88.82,39926.0,88.75,88.86,88.75,88.82,39926.0
2017-11-16 14:30:00,88.82,88.89,88.78,88.89,15017.0,88.82,88.89,88.78,88.89,15017.0
2017-11-16 14:40:00,88.9,88.93,88.87,88.92,13171.0,88.9,88.93,88.87,88.92,13171.0
2017-11-16 14:50:00,88.91,88.91,88.79,88.79,21423.0,88.91,88.91,88.79,88.79,21423.0
2017-11-16 15:00:00,88.77,88.8,88.7,88.8,17654.0,88.77,88.8,88.7,88.8,17654.0
2017-11-16 15:10:00,88.8,88.87,88.77,88.79,20969.0,88.8,88.87,88.77,88.79,20969.0
2017-11-16 15:20:00,88.79,88.87,88.79,88.87,19801.0,88.79,88.87,88.79,88.87,19801.0
2017-11-16 15:30:00,88.86,88.91,88.82,88.84,28706.0,88.86,88.91,88.82,88.84,28706.0
2017-11-16 15:40:00,88.84,88.91,88.81,88.84,34510.0,88.84,88.91,88.81,88.84,34510.0
2017-11-16 15:50:00,88.85,89.08,88.85,89.04,132779.0,88.85,89.08,88.85,89.04,132779.0
2017-11-17 09:30:00,88.89,89.4,88.6,89.0,39807.0,88.89,89.4,88.6,89.0,39807.0
2017-11-17 09:40:00,88.93,89.13,88.92,88.97,16129.0,88.93,89.13,88.92,88.97,16129.0
2017-11-17 09:50:00,88.98,89.14,88.92,88.92,14532.0,88.98,89.14,88.92,88.92,14532.0
2017-11-17 10:00:00,88.96,89.17,88.94,89.14,14028.0,88.96,89.17,88.94,89.14,14028.0
2017-11-17 10:10:00,89.12,89.14,88.84,88.86,4802.0,89.12,89.14,88.84,88.86,4802.0
2017-11-17 10:20:00,88.85,89.0,88.85,88.98,8595.0,88.85,89.0,88.85,88.98,8595.0
2017-11-17 10:30:00,88.99,89.0,88.85,88.9,28771.0,88.99,89.0,88.85,88.9,28771.0
2017-11-17 10:40:00,88.9,88.9,88.77,88.82,15501.0,88.9,88.9,88.77,88.82,15501.0
2017-11-17 10:50:00,88.83,88.86,88.76,88.82,8334.0,88.83,88.86,88.76,88.82,8334.0
2017-11-17 11:00:00,88.81,88.85,88.73,88.73,7059.0,88.81,88.85,88.73,88.73,7059.0
2017-11-17 11:10:00,88.74,88.74,88.59,88.65,5300.0,88.74,88.74,88.59,88.65,5300.0
2017-11-17 11:20:00,88.66,88.85,88.66,88.85,8091.0,88.66,88.85,88.66,88.85,8091.0
2017-11-17 11:30:00,88.82,88.86,88.74,88.78,8213.0,88.82,88.86,88.74,88.78,8213.0
2017-11-17 11:40:00,88.78,88.83,88.71,88.71,5285.0,88.78,88.83,88.71,88.71,5285.0
2017-11-17 11:50:00,88.67,88.79,88.67,88.73,11100.0,88.67,88.79,88.67,88.73,11100.0
2017-11-17 12:00:00,88.71,88.74,88.67,88.7,8900.0,88.71,88.74,88.67,88.7,8900.0
2017-11-17 12:10:00,88.71,88.75,88.69,88.72,7317.0,88.71,88.75,88.69,88.72,7317.0
2017-11-17 12:20:00,88.71,88.74,88.69,88.74,4772.0,88.71,88.74,88.69,88.74,4772.0
2017-11-17 12:30:00,88.74,88.77,88.71,88.76,5454.0,88.74,88.77,88.71,88.76,5454.0
2017-11-17 12:40:00,88.75,88.77,88.69,88.72,5319.0,88.75,88.77,88.69,88.72,5319.0
2017-11-17 12:50:00,88.72,88.74,88.69,88.7,7115.0,88.72,88.74,88.69,88.7,7115.0
2017-11-17 13:00:00,88.7,88.72,88.66,88.66,14703.0,88.7,88.72,88.66,88.66,14703.0
2017-11-17 13:10:00,88.66,88.68,88.58,88.59,14309.0,88.66,88.68,88.58,88.59,14309.0
2017-11-17 13:20:00,88.59,88.59,88.47,88.5,13910.0,88.59,88.59,88.47,88.5,13910.0
2017-11-17 13:30:00,88.51,88.52,88.47,88.5,7597.0,88.51,88.52,88.47,88.5,7597.0
2017-11-17 13:40:00,88.5,88.56,88.46,88.49,11222.0,88.5,88.56,88.46,88.49,11222.0
2017-11-17 13:50:00,88.49,88.67,88.48,88.61,10950.0,88.49,88.67,88.48,88.61,10950.0
2017-11-17 14:00:00,88.59,88.66,88.58,88.64,14025.0,88.59,88.66,88.58,88.64,14025.0
2017-11-17 14:10:00,88.65,88.77,88.63,88.75,22113.0,88.65,88.77,88.63,88.75,22113.0
2017-11-17 14:20:00,88.74,88.77,88.7,88.72,16173.0,88.74,88.77,88.7,88.72,16173.0
2017-11-17 14:30:00,88.74,88.76,88.68,88.68,10641.0,88.74,88.76,88.68,88.68,10641.0
2017-11-17 14:40:00,88.69,88.77,88.68,88.72,23925.0,88.69,88.77,88.68,88.72,23925.0
2017-11-17 14:50:00,88.73,88.74,88.68,88.68,7115.0,88.73,88.74,88.68,88.68,7115.0
2017-11-17 15:00:00,88.69,88.72,88.68,88.7,11329.0,88.69,88.72,88.68,88.7,11329.0
2017-11-17 15:10:00,88.7,88.71,88.65,88.66,11400.0,88.7,88.71,88.65,88.66,11400.0
2017-11-17 15:20:00,88.65,88.67,88.63,88.66,7071.0,88.65,88.67,88.63,88.66,7071.0
2017-11-17 15:30:00,88.67,88.67,88.64,88.66,15264.0,88.67,88.67,88.64,88.66,15264.0
2017-11-17 15:40:00,88.66,88.67,88.46,88.5,32102.0,88.66,88.67,88.46,88.5,32102.0
2017-11-17 15:50:00,88.5,88.51,88.35,88.37,111300.0,88.5,88.51,88.35,88.37,111300.0
2017-11-20 09:30:00,88.51,88.85,88.42,88.48,10410.0,88.51,88.85,88.42,88.48,10410.0
2017-11-20 09:40:00,88.52,88.68,88.51,88.66,52702.0,88.52,88.68,88.51,88.66,52702.0
2017-11-20 09:50:00,88.68,88.74,88.54,88.58,5720.0,88.68,88.74,88.54,88.58,5720.0
2017-11-20 10:00:00,88.61,88.76,88.58,88.73,7328.0,88.61,88.76,88.58,88.73,7328.0
2017-11-20 10:10:00,88.74,88.76,88.47,88.66,13702.0,88.74,88.76,88.47,88.66,13702.0
2017-11-20 10:20:00,88.69,88.83,88.69,88.78,11237.0,88.69,88.83,88.69,88.78,11237.0
2017-11-20 10:30:00,88.77,88.86,88.7,88.86,7817.0,88.77,88.86,88.7,88.86,7817.0
2017-11-20 10:40:00,88.86,88.91,88.76,88.81,36979.0,88.86,88.91,88.76,88.81,36979.0
2017-11-20 10:50:00,88.83,88.85,88.77,88.8,16043.0,88.83,88.85,88.77,88.8,16043.0
2017-11-20 11:00:00,88.82,88.93,88.79,88.92,20837.0,88.82,88.93,88.79,88.92,20837.0
2017-11-20 11:10:00,88.9,88.96,88.83,88.92,16798.0,88.9,88.96,88.83,88.92,16798.0
2017-11-20 11:20:00,88.97,89.02,88.89,88.97,11481.0,88.97,89.02,88.89,88.97,11481.0
2017-11-20 11:30:00,88.97,89.03,88.94,88.98,7571.0,88.97,89.03,88.94,88.98,7571.0
2017-11-20 11:40:00,88.99,89.01,88.95,88.95,7290.0,88.99,89.01,88.95,88.95,7290.0
2017-11-20 11:50:00,88.96,88.99,88.92,88.92,6200.0,88.96,88.99,88.92,88.92,6200.0
2017-11-20 12:00:00,88.94,88.99,88.94,88.97,4400.0,88.94,88.99,88.94,88.97,4400.0
2017-11-20 12:10:00,88.96,88.98,88.91,88.95,7487.0,88.96,88.98,88.91,88.95,7487.0
2017-11-20 12:20:00,88.94,88.95,88.82,88.89,8498.0,88.94,88.95,88.82,88.89,8498.0
2017-11-20 12:30:00,88.9,88.95,88.87,88.87,5720.0,88.9,88.95,88.87,88.87,5720.0
2017-11-20 12:40:00,88.9,88.92,88.87,88.9,6300.0,88.9,88.92,88.87,88.9,6300.0
2017-11-20 12:50:00,88.92,88.94,88.85,88.85,6598.0,88.92,88.94,88.85,88.85,6598.0
2017-11-20 13:00:00,88.87,88.88,88.84,88.85,3873.0,88.87,88.88,88.84,88.85,3873.0
2017-11-20 13:10:00,88.88,88.93,88.87,88.93,3699.0,88.88,88.93,88.87,88.93,3699.0
2017-11-20 13:20:00,88.92,89.03,88.92,89.01,5200.0,88.92,89.03,88.92,89.01,5200.0
2017-11-20 13:30:00,89.02,89.03,88.93,88.96,14702.0,89.02,89.03,88.93,88.96,14702.0
2017-11-20 13:40:00,88.97,88.97,88.8,88.82,20329.0,88.97,88.97,88.8,88.82,20329.0
2017-11-20 13:50:00,88.85,88.85,88.8,88.82,9756.0,88.85,88.85,88.8,88.82,9756.0
2017-11-20 14:00:00,88.83,88.84,88.81,88.84,4800.0,88.83,88.84,88.81,88.84,4800.0
2017-11-20 14:10:00,88.86,88.89,88.78,88.8,9600.0,88.86,88.89,88.78,88.8,9600.0
2017-11-20 14:20:00,88.82,88.84,88.78,88.83,4903.0,88.82,88.84,88.78,88.83,4903.0
2017-11-20 14:30:00,88.83,88.84,88.77,88.79,7757.0,88.83,88.84,88.77,88.79,7757.0
2017-11-20 14:40:00,88.78,88.86,88.78,88.84,4900.0,88.78,88.86,88.78,88.84,4900.0
2017-11-20 14:50:00,88.85,88.87,88.84,88.85,6083.0,88.85,88.87,88.84,88.85,6083.0
2017-11-20 15:00:00,88.84,88.86,88.78,88.84,7806.0,88.84,88.86,88.78,88.84,7806.0
2017-11-20 15:10:00,88.84,88.84,88.81,88.83,7153.0,88.84,88.84,88.81,88.83,7153.0
2017-11-20 15:20:00,88.81,88.84,88.8,88.84,10390.0,88.81,88.84,88.8,88.84,10390.0
2017-11-20 15:30:00,88.84,88.87,88.78,88.8,16897.0,88.84,88.87,88.78,88.8,16897.0
2017-11-20 15:40:00,88.8,88.85,88.76,88.84,20406.0,88.8,88.85,88.76,88.84,20406.0
2017-11-20 15:50:00,88.86,89.0,88.85,88.88,82824.0,88.86,89.0,88.85,88.88,82824.0
2017-11-21 09:30:00,89.28,89.28,89.05,89.14,9735.0,89.28,89.28,89.05,89.14,9735.0
2017-11-21 09:40:00,89.19,89.43,89.14,89.33,4783.0,89.19,89.43,89.14,89.33,4783.0
2017-11-21 09:50:00,89.29,89.5,89.29,89.49,4910.0,89.29,89.5,89.29,89.49,4910.0
2017-11-21 10:00:00,89.49,89.55,89.41,89.53,7082.0,89.49,89.55,89.41,89.53,7082.0
2017-11-21 10:10:00,89.54,89.66,89.52,89.58,6865.0,89.54,89.66,89.52,89.58,6865.0
2017-11-21 10:20:00,89.59,89.59,89.46,89.52,9550.0,89.59,89.59,89.46,89.52,9550.0
2017-11-21 10:30:00,89.5,89.58,89.42,89.43,9552.0,89.5,89.58,89.42,89.43,9552.0
2017-11-21 10:40:00,89.43,89.5,89.39,89.5,7115.0,89.43,89.5,89.39,89.5,7115.0
2017-11-21 10:50:00,89.49,89.49,89.41,89.43,4457.0,89.49,89.49,89.41,89.43,4457.0
2017-11-21 11:00:00,89.43,89.56,89.43,89.48,9648.0,89.43,89.56,89.43,89.48,9648.0
2017-11-21 11:10:00,89.5,89.71,89.47,89.7,14550.0,89.5,89.71,89.47,89.7,14550.0
2017-11-21 11:20:00,89.69,89.74,89.66,89.66,7435.0,89.69,89.74,89.66,89.66,7435.0
2017-11-21 11:30:00,89.68,89.68,89.63,89.63,1400.0,89.68,89.68,89.63,89.63,1400.0
2017-11-21 11:40:00,89.65,89.72,89.61,89.72,9753.0,89.65,89.72,89.61,89.72,9753.0
2017-11-21 11:50:00,89.72,89.79,89.72,89.76,7071.0,89.72,89.79,89.72,89.76,7071.0
2017-11-21 12:00:00,89.77,89.81,89.66,89.66,3893.0,89.77,89.81,89.66,89.66,3893.0
2017-11-21 12:10:00,89.66,89.68,89.59,89.65,4200.0,89.66,89.68,89.59,89.65,4200.0
2017-11-21 12:20:00,89.67,89.68,89.61,89.63,3300.0,89.67,89.68,89.61,89.63,3300.0
2017-11-21 12:30:00,89.61,89.64,89.53,89.53,6121.0,89.61,89.64,89.53,89.53,6121.0
2017-11-21 12:40:00,89.54,89.55,89.44,89.44,5055.0,89.54,89.55,89.44,89.44,5055.0
2017-11-21 12:50:00,89.44,89.45,89.32,89.41,9330.0,89.44,89.45,89.32,89.41,9330.0
2017-11-21 13:00:00,89.41,89.45,89.4,89.42,4880.0,89.41,89.45,89.4,89.42,4880.0
2017-11-21 13:10:00,89.41,89.45,89.4,89.4,2727.0,89.41,89.45,89.4,89.4,2727.0
2017-11-21 13:20:00,89.44,89.45,89.41,89.42,11048.0,89.44,89.45,89.41,89.42,11048.0
2017-11-21 13:30:00,89.42,89.44,89.41,89.43,2401.0,89.42,89.44,89.41,89.43,2401.0
2017-11-21 13:40:00,89.41,89.46,89.39,89.42,13237.0,89.41,89.46,89.39,89.42,13237.0
2017-11-21 13:50:00,89.44,89.46,89.38,89.42,7995.0,89.44,89.46,89.38,89.42,7995.0
2017-11-21 14:00:00,89.4,89.48,89.4,89.48,9454.0,89.4,89.48,89.4,89.48,9454.0
2017-11-21 14:10:00,89.48,89.48,89.42,89.45,7717.0,89.48,89.48,89.42,89.45,7717.0
2017-11-21 14:20:00,89.45,89.46,89.43,89.43,8587.0,89.45,89.46,89.43,89.43,8587.0
2017-11-21 14:30:00,89.43,89.44,89.41,89.44,3970.0,89.43,89.44,89.41,89.44,3970.0
2017-11-21 14:40:00,89.44,89.44,89.4,89.41,7025.0,89.44,89.44,89.4,89.41,7025.0
2017-11-21 14:50:00,89.42,89.42,89.34,89.34,6826.0,89.42,89.42,89.34,89.34,6826.0
2017-11-21 15:00:00,89.34,89.48,89.33,89.46,13633.0,89.34,89.48,89.33,89.46,13633.0
2017-11-21 15:10:00,89.49,89.55,89.41,89.42,11852.0,89.49,89.55,89.41,89.42,11852.0
2017-11-21 15:20:00,89.41,89.44,89.32,89.4,17306.0,89.41,89.44,89.32,89.4,17306.0
2017-11-21 15:30:00,89.37,89.45,89.37,89.4,23847.0,89.37,89.45,89.37,89.4,23847.0
2017-11-21 15:40:00,89.4,89.43,89.38,89.41,26615.0,89.4,89.43,89.38,89.41,26615.0
2017-11-21 15:50:00,89.41,89.46,89.3,89.37,84004.0,89.41,89.46,89.3,89.37,84004.0
2017-11-22 09:30:00,89.29,89.33,88.88,89.09,27285.0,89.29,89.33,88.88,89.09,27285.0
2017-11-22 09:40:00,89.05,89.24,89.01,89.24,8674.0,89.05,89.24,89.01,89.24,8674.0
2017-11-22 09:50:00,89.2,89.49,89.2,89.33,16370.0,89.2,89.49,89.2,89.33,16370.0
2017-11-22 10:00:00,89.36,89.44,89.13,89.44,11047.0,89.36,89.44,89.13,89.44,11047.0
2017-11-22 10:10:00,89.39,89.56,89.31,89.43,4947.0,89.39,89.56,89.31,89.43,4947.0
2017-11-22 10:20:00,89.46,89.46,89.36,89.36,5368.0,89.46,89.46,89.36,89.36,5368.0
2017-11-22 10:30:00,89.39,89.45,89.36,89.45,4400.0,89.39,89.45,89.36,89.45,4400.0
2017-11-22 10:40:00,89.46,89.55,89.38,89.51,11424.0,89.46,89.55,89.38,89.51,11424.0
2017-11-22 10:50:00,89.48,89.53,89.38,89.44,7114.0,89.48,89.53,89.38,89.44,7114.0
2017-11-22 11:00:00,89.42,89.48,89.4,89.44,5583.0,89.42,89.48,89.4,89.44,5583.0
2017-11-22 11:10:00,89.45,89.49,89.36,89.36,7032.0,89.45,89.49,89.36,89.36,7032.0
2017-11-22 11:20:00,89.38,89.52,89.31,89.41,20109.0,89.38,89.52,89.31,89.41,20109.0
2017-11-22 11:30:00,89.41,89.41,89.34,89.41,3155.0,89.41,89.41,89.34,89.41,3155.0
2017-11-22 11:40:00,89.43,89.44,89.38,89.39,3903.0,89.43,89.44,89.38,89.39,3903.0
2017-11-22 11:50:00,89.38,89.39,89.32,89.34,9653.0,89.38,89.39,89.32,89.34,9653.0
2017-11-22 12:00:00,89.33,89.35,89.24,89.24,4224.0,89.33,89.35,89.24,89.24,4224.0
2017-11-22 12:10:00,89.27,89.27,89.19,89.23,8505.0,89.27,89.27,89.19,89.23,8505.0
2017-11-22 12:20:00,89.21,89.34,89.2,89.34,7600.0,89.21,89.34,89.2,89.34,7600.0
2017-11-22 12:30:00,89.3,89.31,89.25,89.28,2763.0,89.3,89.31,89.25,89.28,2763.0
2017-11-22 12:40:00,89.27,89.28,89.23,89.26,3900.0,89.27,89.28,89.23,89.26,3900.0
2017-11-22 12:50:00,89.26,89.29,89.22,89.28,3139.0,89.26,89.29,89.22,89.28,3139.0
2017-11-22 13:00:00,89.26,89.34,89.26,89.32,4265.0,89.26,89.34,89.26,89.32,4265.0
2017-11-22 13:10:00,89.33,89.33,89.26,89.26,2700.0,89.33,89.33,89.26,89.26,2700.0
2017-11-22 13:20:00,89.28,89.34,89.2,89.2,9936.0,89.28,89.34,89.2,89.2,9936.0
2017-11-22 13:30:00,89.18,89.26,89.18,89.22,4895.0,89.18,89.26,89.18,89.22,4895.0
2017-11-22 13:40:00,89.2,89.24,89.18,89.24,5333.0,89.2,89.24,89.18,89.24,5333.0
2017-11-22 13:50:00,89.25,89.25,89.18,89.2,2221.0,89.25,89.25,89.18,89.2,2221.0
2017-11-22 14:00:00,89.2,89.21,89.14,89.2,5000.0,89.2,89.21,89.14,89.2,5000.0
2017-11-22 14:10:00,89.23,89.32,89.23,89.24,8347.0,89.23,89.32,89.23,89.24,8347.0
2017-11-22 14:20:00,89.24,89.31,89.23,89.26,7232.0,89.24,89.31,89.23,89.26,7232.0
2017-11-22 14:30:00,89.26,89.27,89.19,89.25,10911.0,89.26,89.27,89.19,89.25,10911.0
2017-11-22 14:40:00,89.27,89.39,89.27,89.33,4702.0,89.27,89.39,89.27,89.33,4702.0
2017-11-22 14:50:00,89.35,89.4,89.31,89.34,6132.0,89.35,89.4,89.31,89.34,6132.0
2017-11-22 15:00:00,89.35,89.39,89.3,89.32,6498.0,89.35,89.39,89.3,89.32,6498.0
2017-11-22 15:10:00,89.32,89.32,89.25,89.26,9157.0,89.32,89.32,89.25,89.26,9157.0
2017-11-22 15:20:00,89.28,89.32,89.27,89.28,12400.0,89.28,89.32,89.27,89.28,12400.0
2017-11-22 15:30:00,89.28,89.32,89.27,89.31,14200.0,89.28,89.32,89.27,89.31,14200.0
2017-11-22 15:40:00,89.31,89.43,89.28,89.4,20944.0,89.31,89.43,89.28,89.4,20944.0
2017-11-22 15:50:00,89.4,89.42,89.34,89.34,44904.0,89.4,89.42,89.34,89.34,44904.0
2017-11-24 09:30:00,89.55,89.86,89.55,89.7,10323.0,89.55,89.86,89.55,89.7,10323.0
2017-11-24 09:40:00,89.7,89.7,89.46,89.56,5561.0,89.7,89.7,89.46,89.56,5561.0
2017-11-24 09:50:00,89.52,89.72,89.52,89.65,6286.0,89.52,89.72,89.52,89.65,6286.0
2017-11-24 10:00:00,89.69,89.83,89.65,89.7,9730.0,89.69,89.83,89.65,89.7,9730.0
2017-11-24 10:10:00,89.69,89.72,89.64,89.69,9267.0,89.69,89.72,89.64,89.69,9267.0
2017-11-24 10:20:00,89.68,89.69,89.58,89.58,11951.0,89.68,89.69,89.58,89.58,11951.0
2017-11-24 10:30:00,89.57,89.67,89.57,89.62,6600.0,89.57,89.67,89.57,89.62,6600.0
2017-11-24 10:40:00,89.64,89.65,89.59,89.6,6961.0,89.64,89.65,89.59,89.6,6961.0
2017-11-24 10:50:00,89.62,89.76,89.58,89.76,9420.0,89.62,89.76,89.58,89.76,9420.0
2017-11-24 11:00:00,89.78,89.93,89.72,89.92,10443.0,89.78,89.93,89.72,89.92,10443.0
2017-11-24 11:10:00,89.91,90.06,89.89,90.01,14745.0,89.91,90.06,89.89,90.01,14745.0
2017-11-24 11:20:00,90.04,90.07,90.01,90.02,4770.0,90.04,90.07,90.01,90.02,4770.0
2017-11-24 11:30:00,90.01,90.19,90.0,90.18,4300.0,90.01,90.19,90.0,90.18,4300.0
2017-11-24 11:40:00,90.16,90.16,90.04,90.05,10164.0,90.16,90.16,90.04,90.05,10164.0
2017-11-24 11:50:00,90.05,90.12,90.04,90.11,6100.0,90.05,90.12,90.04,90.11,6100.0
2017-11-24 12:00:00,90.1,90.21,90.09,90.14,8095.0,90.1,90.21,90.09,90.14,8095.0
2017-11-24 12:10:00,90.14,90.25,90.12,90.17,6115.0,90.14,90.25,90.12,90.17,6115.0
2017-11-24 12:20:00,90.16,90.18,90.13,90.18,7100.0,90.16,90.18,90.13,90.18,7100.0
2017-11-24 12:30:00,90.17,90.33,90.16,90.25,9844.0,90.17,90.33,90.16,90.25,9844.0
2017-11-24 12:40:00,90.25,90.26,90.15,90.2,15972.0,90.25,90.26,90.15,90.2,15972.0
2017-11-24 12:50:00,90.23,90.3,90.07,90.14,51345.0,90.23,90.3,90.07,90.14,51345.0
2017-11-27 09:30:00,90.08,90.08,89.08,89.43,41445.0,90.08,90.08,89.08,89.43,41445.0
2017-11-27 09:40:00,89.43,89.64,89.42,89.52,18294.0,89.43,89.64,89.42,89.52,18294.0
2017-11-27 09:50:00,89.52,89.61,89.43,89.43,20115.0,89.52,89.61,89.43,89.43,20115.0
2017-11-27 10:00:00,89.43,89.68,89.42,89.64,20594.0,89.43,89.68,89.42,89.64,20594.0
2017-11-27 10:10:00,89.64,89.66,89.48,89.51,13310.0,89.64,89.66,89.48,89.51,13310.0
2017-11-27 10:20:00,89.5,89.54,89.45,89.45,10589.0,89.5,89.54,89.45,89.45,10589.0
2017-11-27 10:30:00,89.45,89.65,89.45,89.58,11332.0,89.45,89.65,89.45,89.58,11332.0
2017-11-27 10:40:00,89.59,89.79,89.59,89.7,47040.0,89.59,89.79,89.59,89.7,47040.0
2017-11-27 10:50:00,89.73,89.74,89.67,89.7,9567.0,89.73,89.74,89.67,89.7,9567.0
2017-11-27 11:00:00,89.73,89.76,89.7,89.71,6070.0,89.73,89.76,89.7,89.71,6070.0
2017-11-27 11:10:00,89.7,89.73,89.47,89.47,11953.0,89.7,89.73,89.47,89.47,11953.0
2017-11-27 11:20:00,89.42,89.47,89.41,89.43,8329.0,89.42,89.47,89.41,89.43,8329.0
2017-11-27 11:30:00,89.43,89.48,89.36,89.4,9445.0,89.43,89.48,89.36,89.4,9445.0
2017-11-27 11:40:00,89.4,89.49,89.4,89.47,10562.0,89.4,89.49,89.4,89.47,10562.0
2017-11-27 11:50:00,89.45,89.59,89.45,89.56,11395.0,89.45,89.59,89.45,89.56,11395.0
2017-11-27 12:00:00,89.56,89.63,89.54,89.62,5196.0,89.56,89.63,89.54,89.62,5196.0
2017-11-27 12:10:00,89.61,89.63,89.58,89.6,13667.0,89.61,89.63,89.58,89.6,13667.0
2017-11-27 12:20:00,89.6,89.68,89.6,89.67,7348.0,89.6,89.68,89.6,89.67,7348.0
2017-11-27 12:30:00,89.68,89.68,89.57,89.61,8930.0,89.68,89.68,89.57,89.61,8930.0
2017-11-27 12:40:00,89.63,89.63,89.58,89.59,27553.0,89.63,89.63,89.58,89.59,27553.0
2017-11-27 12:50:00,89.58,89.58,89.4,89.42,14279.0,89.58,89.58,89.4,89.42,14279.0
2017-11-27 13:00:00,89.44,89.47,89.39,89.42,8676.0,89.44,89.47,89.39,89.42,8676.0
2017-11-27 13:10:00,89.42,89.46,89.41,89.45,4906.0,89.42,89.46,89.41,89.45,4906.0
2017-11-27 13:20:00,89.45,89.45,89.38,89.41,8787.0,89.45,89.45,89.38,89.41,8787.0
2017-11-27 13:30:00,89.41,89.46,89.4,89.44,3413.0,89.41,89.46,89.4,89.44,3413.0
2017-11-27 13:40:00,89.43,89.44,89.41,89.42,4855.0,89.43,89.44,89.41,89.42,4855.0
2017-11-27 13:50:00,89.42,89.43,89.38,89.4,11328.0,89.42,89.43,89.38,89.4,11328.0
2017-11-27 14:00:00,89.4,89.4,89.31,89.34,8648.0,89.4,89.4,89.31,89.34,8648.0
2017-11-27 14:10:00,89.35,89.38,89.34,89.35,7822.0,89.35,89.38,89.34,89.35,7822.0
2017-11-27 14:20:00,89.36,89.36,89.3,89.33,11067.0,89.36,89.36,89.3,89.33,11067.0
2017-11-27 14:30:00,89.34,89.38,89.32,89.32,54515.0,89.34,89.38,89.32,89.32,54515.0
2017-11-27 14:40:00,89.31,89.38,89.31,89.35,10828.0,89.31,89.38,89.31,89.35,10828.0
2017-11-27 14:50:00,89.34,89.34,89.24,89.27,8049.0,89.34,89.34,89.24,89.27,8049.0
2017-11-27 15:00:00,89.25,89.3,89.19,89.25,23800.0,89.25,89.3,89.19,89.25,23800.0
2017-11-27 15:10:00,89.25,89.3,89.22,89.27,27013.0,89.25,89.3,89.22,89.27,27013.0
2017-11-27 15:20:00,89.28,89.31,89.24,89.24,22466.0,89.28,89.31,89.24,89.24,22466.0
2017-11-27 15:30:00,89.25,89.27,89.2,89.25,29627.0,89.25,89.27,89.2,89.25,29627.0
2017-11-27 15:40:00,89.26,89.28,89.19,89.26,32228.0,89.26,89.28,89.19,89.26,32228.0
2017-11-27 15:50:00,89.26,89.27,89.11,89.23,67596.0,89.26,89.27,89.11,89.23,67596.0
2017-11-28 09:30:00,89.82,90.31,89.39,89.64,28436.0,89.82,90.31,89.39,89.64,28436.0
2017-11-28 09:40:00,89.7,89.91,89.6,89.66,9652.0,89.7,89.91,89.6,89.66,9652.0
2017-11-28 09:50:00,89.63,89.67,89.3,89.51,16216.0,89.63,89.67,89.3,89.51,16216.0
2017-11-28 10:00:00,89.51,89.53,89.31,89.5,21597.0,89.51,89.53,89.31,89.5,21597.0
2017-11-28 10:10:00,89.5,89.55,89.42,89.5,15055.0,89.5,89.55,89.42,89.5,15055.0
2017-11-28 10:20:00,89.5,89.52,89.3,89.5,23292.0,89.5,89.52,89.3,89.5,23292.0
2017-11-28 10:30:00,89.5,89.52,89.45,89.48,19900.0,89.5,89.52,89.45,89.48,19900.0
2017-11-28 10:40:00,89.47,89.59,89.45,89.49,19669.0,89.47,89.59,89.45,89.49,19669.0
2017-11-28 10:50:00,89.51,89.55,89.46,89.55,8243.0,89.51,89.55,89.46,89.55,8243.0
2017-11-28 11:00:00,89.56,89.61,89.5,89.61,20440.0,89.56,89.61,89.5,89.61,20440.0
2017-11-28 11:10:00,89.65,89.66,89.48,89.66,22439.0,89.65,89.66,89.48,89.66,22439.0
2017-11-28 11:20:00,89.7,89.7,89.56,89.62,33352.0,89.7,89.7,89.56,89.62,33352.0
2017-11-28 11:30:00,89.59,89.76,89.57,89.74,18573.0,89.59,89.76,89.57,89.74,18573.0
2017-11-28 11:40:00,89.77,89.83,89.66,89.73,9571.0,89.77,89.83,89.66,89.73,9571.0
2017-11-28 11:50:00,89.72,89.8,89.68,89.73,18676.0,89.72,89.8,89.68,89.73,18676.0
2017-11-28 12:00:00,89.74,89.93,89.74,89.93,8162.0,89.74,89.93,89.74,89.93,8162.0
2017-11-28 12:10:00,89.9,90.02,89.9,90.02,7178.0,89.9,90.02,89.9,90.02,7178.0
2017-11-28 12:20:00,89.97,90.03,89.86,89.92,45589.0,89.97,90.03,89.86,89.92,45589.0
2017-11-28 12:30:00,89.93,89.93,89.82,89.88,6771.0,89.93,89.93,89.82,89.88,6771.0
2017-11-28 12:40:00,89.85,89.85,89.78,89.81,4399.0,89.85,89.85,89.78,89.81,4399.0
2017-11-28 12:50:00,89.84,90.0,89.84,89.97,6783.0,89.84,90.0,89.84,89.97,6783.0
2017-11-28 13:00:00,90.0,90.07,89.99,90.05,6600.0,90.0,90.07,89.99,90.05,6600.0
2017-11-28 13:10:00,90.02,90.02,89.97,89.97,4290.0,90.02,90.02,89.97,89.97,4290.0
2017-11-28 13:20:00,89.96,90.0,89.85,89.88,4602.0,89.96,90.0,89.85,89.88,4602.0
2017-11-28 13:30:00,89.88,90.0,89.88,90.0,5827.0,89.88,90.0,89.88,90.0,5827.0
2017-11-28 13:40:00,89.98,90.0,89.95,89.98,6800.0,89.98,90.0,89.95,89.98,6800.0
2017-11-28 13:50:00,89.97,89.97,89.71,89.78,10956.0,89.97,89.97,89.71,89.78,10956.0
2017-11-28 14:00:00,89.78,89.84,89.7,89.83,15476.0,89.78,89.84,89.7,89.83,15476.0
2017-11-28 14:10:00,89.81,89.81,89.7,89.81,10144.0,89.81,89.81,89.7,89.81,10144.0
2017-11-28 14:20:00,89.8,89.82,89.75,89.81,11442.0,89.8,89.82,89.75,89.81,11442.0
2017-11-28 14:30:00,89.81,89.9,89.77,89.89,12682.0,89.81,89.9,89.77,89.89,12682.0
2017-11-28 14:40:00,89.9,90.01,89.9,89.97,12692.0,89.9,90.01,89.9,89.97,12692.0
2017-11-28 14:50:00,89.93,89.98,89.91,89.94,8638.0,89.93,89.98,89.91,89.94,8638.0
2017-11-28 15:00:00,89.92,90.0,89.91,89.99,15413.0,89.92,90.0,89.91,89.99,15413.0
2017-11-28 15:10:00,89.99,90.08,89.94,89.98,23631.0,89.99,90.08,89.94,89.98,23631.0
2017-11-28 15:20:00,89.98,90.0,89.86,89.9,15349.0,89.98,90.0,89.86,89.9,15349.0
2017-11-28 15:30:00,89.9,89.91,89.85,89.85,22796.0,89.9,89.91,89.85,89.85,22796.0
2017-11-28 15:40:00,89.85,89.9,89.8,89.87,34622.0,89.85,89.9,89.8,89.87,34622.0
2017-11-28 15:50:00,89.86,89.86,89.66,89.82,85822.0,89.86,89.86,89.66,89.82,85822.0
2017-11-29 09:30:00,89.7,89.74,88.89,88.99,20527.0,89.7,89.74,88.89,88.99,20527.0
2017-11-29 09:40:00,88.98,89.03,88.32,88.46,25813.0,88.98,89.03,88.32,88.46,25813.0
2017-11-29 09:50:00,88.47,88.67,88.26,88.57,16656.0,88.47,88.67,88.26,88.57,16656.0
2017-11-29 10:00:00,88.52,88.52,87.66,87.67,32811.0,88.52,88.52,87.66,87.67,32811.0
2017-11-29 10:10:00,87.67,87.75,87.42,87.54,36930.0,87.67,87.75,87.42,87.54,36930.0
2017-11-29 10:20:00,87.54,87.73,87.31,87.57,22011.0,87.54,87.73,87.31,87.57,22011.0
2017-11-29 10:30:00,87.54,88.04,87.36,88.04,26111.0,87.54,88.04,87.36,88.04,26111.0
2017-11-29 10:40:00,88.03,88.22,87.82,87.96,21728.0,88.03,88.22,87.82,87.96,21728.0
2017-11-29 10:50:00,87.92,88.03,87.52,87.52,11622.0,87.92,88.03,87.52,87.52,11622.0
2017-11-29 11:00:00,87.52,87.72,87.45,87.58,15440.0,87.52,87.72,87.45,87.58,15440.0
2017-11-29 11:10:00,87.61,87.76,87.56,87.66,20797.0,87.61,87.76,87.56,87.66,20797.0
2017-11-29 11:20:00,87.66,87.67,87.1,87.34,20921.0,87.66,87.67,87.1,87.34,20921.0
2017-11-29 11:30:00,87.33,87.43,87.24,87.37,18809.0,87.33,87.43,87.24,87.37,18809.0
2017-11-29 11:40:00,87.4,87.4,87.18,87.26,19700.0,87.4,87.4,87.18,87.26,19700.0
2017-11-29 11:50:00,87.23,87.23,86.83,86.9,20840.0,87.23,87.23,86.83,86.9,20840.0
2017-11-29 12:00:00,86.87,87.24,86.81,87.06,25746.0,86.87,87.24,86.81,87.06,25746.0
2017-11-29 12:10:00,87.16,87.31,87.01,87.13,21736.0,87.16,87.31,87.01,87.13,21736.0
2017-11-29 12:20:00,87.12,87.49,87.1,87.42,17047.0,87.12,87.49,87.1,87.42,17047.0
2017-11-29 12:30:00,87.47,87.48,87.38,87.4,18462.0,87.47,87.48,87.38,87.4,18462.0
2017-11-29 12:40:00,87.4,87.56,87.36,87.41,19397.0,87.4,87.56,87.36,87.41,19397.0
2017-11-29 12:50:00,87.41,87.51,87.18,87.18,15259.0,87.41,87.51,87.18,87.18,15259.0
2017-11-29 13:00:00,87.18,87.21,86.97,86.99,15693.0,87.18,87.21,86.97,86.99,15693.0
2017-11-29 13:10:00,86.99,87.06,86.94,86.95,26470.0,86.99,87.06,86.94,86.95,26470.0
2017-11-29 13:20:00,86.93,87.02,86.88,86.96,19949.0,86.93,87.02,86.88,86.96,19949.0
2017-11-29 13:30:00,86.96,87.09,86.96,87.06,29902.0,86.96,87.09,86.96,87.06,29902.0
2017-11-29 13:40:00,87.05,87.12,87.05,87.09,17835.0,87.05,87.12,87.05,87.09,17835.0
2017-11-29 13:50:00,87.11,87.11,86.67,86.7,26948.0,87.11,87.11,86.67,86.7,26948.0
2017-11-29 14:00:00,86.73,86.78,86.54,86.72,33134.0,86.73,86.78,86.54,86.72,33134.0
2017-11-29 14:10:00,86.75,86.79,86.6,86.69,32249.0,86.75,86.79,86.6,86.69,32249.0
2017-11-29 14:20:00,86.68,86.76,86.47,86.59,23995.0,86.68,86.76,86.47,86.59,23995.0
2017-11-29 14:30:00,86.59,86.83,86.52,86.77,34901.0,86.59,86.83,86.52,86.77,34901.0
2017-11-29 14:40:00,86.77,86.82,86.62,86.78,33785.0,86.77,86.82,86.62,86.78,33785.0
2017-11-29 14:50:00,86.77,86.84,86.58,86.59,24979.0,86.77,86.84,86.58,86.59,24979.0
2017-11-29 15:00:00,86.59,86.88,86.58,86.87,39225.0,86.59,86.88,86.58,86.87,39225.0
2017-11-29 15:10:00,86.87,86.96,86.64,86.74,38988.0,86.87,86.96,86.64,86.74,38988.0
2017-11-29 15:20:00,86.74,86.83,86.7,86.8,45419.0,86.74,86.83,86.7,86.8,45419.0
2017-11-29 15:30:00,86.8,86.9,86.62,86.68,61187.0,86.8,86.9,86.62,86.68,61187.0
2017-11-29 15:40:00,86.66,86.77,86.59,86.71,70096.0,86.66,86.77,86.59,86.71,70096.0
2017-11-29 15:50:00,86.73,86.88,86.66,86.66,136258.0,86.73,86.88,86.66,86.66,136258.0
2017-11-30 09:30:00,94.7,94.8,91.5,92.53,224707.0,94.7,94.8,91.5,92.53,224707.0
2017-11-30 09:40:00,92.44,93.23,91.26,92.5,127852.0,92.44,93.23,91.26,92.5,127852.0
2017-11-30 09:50:00,92.61,92.61,91.32,91.5,86639.0,92.61,92.61,91.32,91.5,86639.0
2017-11-30 10:00:00,91.49,92.22,91.04,91.4,97356.0,91.49,92.22,91.04,91.4,97356.0
2017-11-30 10:10:00,91.35,91.87,91.14,91.47,51678.0,91.35,91.87,91.14,91.47,51678.0
2017-11-30 10:20:00,91.47,91.84,91.16,91.83,50585.0,91.47,91.84,91.16,91.83,50585.0
2017-11-30 10:30:00,91.82,92.45,91.76,92.2,67966.0,91.82,92.45,91.76,92.2,67966.0
2017-11-30 10:40:00,92.23,92.4,91.58,92.32,60293.0,92.23,92.4,91.58,92.32,60293.0
2017-11-30 10:50:00,92.31,92.68,91.78,92.13,45933.0,92.31,92.68,91.78,92.13,45933.0
2017-11-30 11:00:00,92.15,92.2,91.9,91.96,48730.0,92.15,92.2,91.9,91.96,48730.0
2017-11-30 11:10:00,91.92,91.93,91.5,91.65,88561.0,91.92,91.93,91.5,91.65,88561.0
2017-11-30 11:20:00,91.64,91.74,91.05,91.09,36939.0,91.64,91.74,91.05,91.09,36939.0
2017-11-30 11:30:00,91.14,91.61,91.13,91.49,21720.0,91.14,91.61,91.13,91.49,21720.0
2017-11-30 11:40:00,91.49,91.5,91.32,91.42,29964.0,91.49,91.5,91.32,91.42,29964.0
2017-11-30 11:50:00,91.42,91.9,91.42,91.84,36843.0,91.42,91.9,91.42,91.84,36843.0
2017-11-30 12:00:00,91.79,91.83,91.45,91.67,31436.0,91.79,91.83,91.45,91.67,31436.0
2017-11-30 12:10:00,91.67,91.84,91.6,91.78,33796.0,91.67,91.84,91.6,91.78,33796.0
2017-11-30 12:20:00,91.78,91.8,91.38,91.67,36187.0,91.78,91.8,91.38,91.67,36187.0
2017-11-30 12:30:00,91.69,91.79,91.58,91.75,13188.0,91.69,91.79,91.58,91.75,13188.0
2017-11-30 12:40:00,91.77,91.79,91.63,91.67,25305.0,91.77,91.79,91.63,91.67,25305.0
2017-11-30 12:50:00,91.65,91.65,91.35,91.53,19748.0,91.65,91.65,91.35,91.53,19748.0
2017-11-30 13:00:00,91.55,91.7,91.55,91.69,12271.0,91.55,91.7,91.55,91.69,12271.0
2017-11-30 13:10:00,91.71,91.78,91.54,91.59,28902.0,91.71,91.78,91.54,91.59,28902.0
2017-11-30 13:20:00,91.62,91.66,91.56,91.59,14192.0,91.62,91.66,91.56,91.59,14192.0
2017-11-30 13:30:00,91.59,91.73,91.53,91.62,16958.0,91.59,91.73,91.53,91.62,16958.0
2017-11-30 13:40:00,91.66,91.71,91.59,91.6,18614.0,91.66,91.71,91.59,91.6,18614.0
2017-11-30 13:50:00,91.62,91.62,91.37,91.48,21500.0,91.62,91.62,91.37,91.48,21500.0
2017-11-30 14:00:00,91.49,91.53,91.2,91.33,25716.0,91.49,91.53,91.2,91.33,25716.0
2017-11-30 14:10:00,91.32,91.4,91.05,91.06,29556.0,91.32,91.4,91.05,91.06,29556.0
2017-11-30 14:20:00,91.05,91.45,91.04,91.37,34212.0,91.05,91.45,91.04,91.37,34212.0
2017-11-30 14:30:00,91.41,91.41,91.19,91.24,25016.0,91.41,91.41,91.19,91.24,25016.0
2017-11-30 14:40:00,91.25,91.28,91.08,91.21,33144.0,91.25,91.28,91.08,91.21,33144.0
2017-11-30 14:50:00,91.2,91.22,91.1,91.22,24481.0,91.2,91.22,91.1,91.22,24481.0
2017-11-30 15:00:00,91.23,91.24,90.79,90.93,44220.0,91.23,91.24,90.79,90.93,44220.0
2017-11-30 15:10:00,90.89,91.03,90.89,90.89,34252.0,90.89,91.03,90.89,90.89,34252.0
2017-11-30 15:20:00,90.89,91.03,90.86,91.0,37841.0,90.89,91.03,90.86,91.0,37841.0
2017-11-30 15:30:00,91.0,91.02,90.65,90.69,51967.0,91.0,91.02,90.65,90.69,51967.0
2017-11-30 15:40:00,90.72,90.75,90.45,90.63,104140.0,90.72,90.75,90.45,90.63,104140.0
2017-11-30 15:50:00,90.62,90.64,90.36,90.38,173762.0,90.62,90.64,90.36,90.38,173762.0
2017-12-01 09:30:00,90.44,91.19,90.42,90.47,42836.0,90.44,91.19,90.42,90.47,42836.0
2017-12-01 09:40:00,90.44,90.67,89.82,89.99,51911.0,90.44,90.67,89.82,89.99,51911.0
2017-12-01 09:50:00,89.96,90.04,89.61,89.79,20773.0,89.96,90.04,89.61,89.79,20773.0
2017-12-01 10:00:00,89.76,89.79,89.25,89.34,46054.0,89.76,89.79,89.25,89.34,46054.0
2017-12-01 10:10:00,89.34,89.58,89.34,89.5,35000.0,89.34,89.58,89.34,89.5,35000.0
2017-12-01 10:20:00,89.51,89.55,89.28,89.55,36701.0,89.51,89.55,89.28,89.55,36701.0
2017-12-01 10:30:00,89.53,89.56,89.2,89.34,46152.0,89.53,89.56,89.2,89.34,46152.0
2017-12-01 10:40:00,89.36,89.55,89.34,89.51,31918.0,89.36,89.55,89.34,89.51,31918.0
2017-12-01 10:50:00,89.51,89.86,89.5,89.83,26597.0,89.51,89.86,89.5,89.83,26597.0
2017-12-01 11:00:00,89.83,89.9,89.62,89.75,50339.0,89.83,89.9,89.62,89.75,50339.0
2017-12-01 11:10:00,89.74,89.75,88.95,89.22,60017.0,89.74,89.75,88.95,89.22,60017.0
2017-12-01 11:20:00,89.2,89.27,88.64,88.83,56469.0,89.2,89.27,88.64,88.83,56469.0
2017-12-01 11:30:00,88.78,89.13,88.29,89.13,28617.0,88.78,89.13,88.29,89.13,28617.0
2017-12-01 11:40:00,89.12,89.39,89.11,89.13,16857.0,89.12,89.39,89.11,89.13,16857.0
2017-12-01 11:50:00,89.11,89.51,88.71,89.29,34974.0,89.11,89.51,88.71,89.29,34974.0
2017-12-01 12:00:00,89.28,89.54,89.07,89.54,47904.0,89.28,89.54,89.07,89.54,47904.0
2017-12-01 12:10:00,89.55,89.55,89.24,89.35,20374.0,89.55,89.55,89.24,89.35,20374.0
2017-12-01 12:20:00,89.36,89.56,89.31,89.51,17589.0,89.36,89.56,89.31,89.51,17589.0
2017-12-01 12:30:00,89.5,89.52,89.29,89.42,14350.0,89.5,89.52,89.29,89.42,14350.0
2017-12-01 12:40:00,89.44,89.54,89.4,89.5,20487.0,89.44,89.54,89.4,89.5,20487.0
2017-12-01 12:50:00,89.5,89.89,89.5,89.84,16456.0,89.5,89.89,89.5,89.84,16456.0
2017-12-01 13:00:00,89.82,89.93,89.78,89.83,23255.0,89.82,89.93,89.78,89.83,23255.0
2017-12-01 13:10:00,89.81,89.89,89.62,89.76,12380.0,89.81,89.89,89.62,89.76,12380.0
2017-12-01 13:20:00,89.75,89.83,89.57,89.83,13674.0,89.75,89.83,89.57,89.83,13674.0
2017-12-01 13:30:00,89.83,89.99,89.8,89.97,21401.0,89.83,89.99,89.8,89.97,21401.0
2017-12-01 13:40:00,89.98,89.98,89.8,89.81,18025.0,89.98,89.98,89.8,89.81,18025.0
2017-12-01 13:50:00,89.83,89.92,89.75,89.92,12673.0,89.83,89.92,89.75,89.92,12673.0
2017-12-01 14:00:00,89.9,89.91,89.77,89.86,16344.0,89.9,89.91,89.77,89.86,16344.0
2017-12-01 14:10:00,89.86,90.01,89.84,89.98,26901.0,89.86,90.01,89.84,89.98,26901.0
2017-12-01 14:20:00,89.99,90.06,89.93,90.01,21105.0,89.99,90.06,89.93,90.01,21105.0
2017-12-01 14:30:00,89.99,90.16,89.98,90.1,24320.0,89.99,90.16,89.98,90.1,24320.0
2017-12-01 14:40:00,90.06,90.16,89.76,89.79,23789.0,90.06,90.16,89.76,89.79,23789.0
2017-12-01 14:50:00,89.79,90.03,89.79,90.02,20375.0,89.79,90.03,89.79,90.02,20375.0
2017-12-01 15:00:00,90.01,90.03,89.86,89.87,41949.0,90.01,90.03,89.86,89.87,41949.0
2017-12-01 15:10:00,89.86,89.89,89.67,89.77,39395.0,89.86,89.89,89.67,89.77,39395.0
2017-12-01 15:20:00,89.76,89.83,89.74,89.83,32692.0,89.76,89.83,89.74,89.83,32692.0
2017-12-01 15:30:00,89.81,90.07,89.75,90.07,46939.0,89.81,90.07,89.75,90.07,46939.0
2017-12-01 15:40:00,90.06,90.28,90.06,90.18,79349.0,90.06,90.28,90.06,90.18,79349.0
2017-12-01 15:50:00,90.19,90.42,90.13,90.32,156575.0,90.19,90.42,90.13,90.32,156575.0
2017-12-04 09:30:00,90.62,91.45,89.92,90.22,23800.0,90.62,91.45,89.92,90.22,23800.0
2017-12-04 09:40:00,90.18,90.2,89.87,89.91,27883.0,90.18,90.2,89.87,89.91,27883.0
2017-12-04 09:50:00,89.95,90.18,89.9,90.07,26223.0,89.95,90.18,89.9,90.07,26223.0
2017-12-04 10:00:00,90.07,90.16,89.45,89.46,29037.0,90.07,90.16,89.45,89.46,29037.0
2017-12-04 10:10:00,89.43,89.59,89.09,89.26,40725.0,89.43,89.59,89.09,89.26,40725.0
2017-12-04 10:20:00,89.27,89.65,89.26,89.63,38952.0,89.27,89.65,89.26,89.63,38952.0
2017-12-04 10:30:00,89.62,89.62,89.37,89.45,39394.0,89.62,89.62,89.37,89.45,39394.0
2017-12-04 10:40:00,89.47,89.52,88.89,88.91,24812.0,89.47,89.52,88.89,88.91,24812.0
2017-12-04 10:50:00,88.95,88.97,88.51,88.64,17985.0,88.95,88.97,88.51,88.64,17985.0
2017-12-04 11:00:00,88.68,88.7,88.37,88.55,15526.0,88.68,88.7,88.37,88.55,15526.0
2017-12-04 11:10:00,88.5,88.85,88.43,88.72,29561.0,88.5,88.85,88.43,88.72,29561.0
2017-12-04 11:20:00,88.73,89.11,88.72,88.9,14800.0,88.73,89.11,88.72,88.9,14800.0
2017-12-04 11:30:00,88.91,89.1,88.88,89.02,10888.0,88.91,89.1,88.88,89.02,10888.0
2017-12-04 11:40:00,89.0,89.09,88.88,88.97,10932.0,89.0,89.09,88.88,88.97,10932.0
2017-12-04 11:50:00,88.92,89.12,88.81,89.04,10900.0,88.92,89.12,88.81,89.04,10900.0
2017-12-04 12:00:00,89.04,89.22,89.04,89.17,8540.0,89.04,89.22,89.04,89.17,8540.0
2017-12-04 12:10:00,89.18,89.27,89.04,89.19,7702.0,89.18,89.27,89.04,89.19,7702.0
2017-12-04 12:20:00,89.2,89.27,88.98,88.99,9038.0,89.2,89.27,88.98,88.99,9038.0
2017-12-04 12:30:00,89.0,89.17,88.98,89.06,9044.0,89.0,89.17,88.98,89.06,9044.0
2017-12-04 12:40:00,89.06,89.23,89.03,89.22,7619.0,89.06,89.23,89.03,89.22,7619.0
2017-12-04 12:50:00,89.24,89.41,89.24,89.39,7498.0,89.24,89.41,89.24,89.39,7498.0
2017-12-04 13:00:00,89.37,89.52,89.34,89.45,8659.0,89.37,89.52,89.34,89.45,8659.0
2017-12-04 13:10:00,89.45,89.51,89.28,89.31,8975.0,89.45,89.51,89.28,89.31,8975.0
2017-12-04 13:20:00,89.33,89.34,89.1,89.11,9293.0,89.33,89.34,89.1,89.11,9293.0
2017-12-04 13:30:00,89.11,89.13,88.99,89.04,8841.0,89.11,89.13,88.99,89.04,8841.0
2017-12-04 13:40:00,89.03,89.05,88.86,88.87,12565.0,89.03,89.05,88.86,88.87,12565.0
2017-12-04 13:50:00,88.88,89.07,88.86,88.99,13333.0,88.88,89.07,88.86,88.99,13333.0
2017-12-04 14:00:00,88.99,88.99,88.72,88.72,15123.0,88.99,88.99,88.72,88.72,15123.0
2017-12-04 14:10:00,88.72,88.77,88.64,88.65,15132.0,88.72,88.77,88.64,88.65,15132.0
2017-12-04 14:20:00,88.63,88.72,88.41,88.46,20861.0,88.63,88.72,88.41,88.46,20861.0
2017-12-04 14:30:00,88.47,88.56,88.38,88.52,17917.0,88.47,88.56,88.38,88.52,17917.0
2017-12-04 14:40:00,88.54,88.54,88.18,88.18,16844.0,88.54,88.54,88.18,88.18,16844.0
2017-12-04 14:50:00,88.18,88.28,88.06,88.1,30789.0,88.18,88.28,88.06,88.1,30789.0
2017-12-04 15:00:00,88.09,88.09,87.88,88.02,25502.0,88.09,88.09,87.88,88.02,25502.0
2017-12-04 15:10:00,88.01,88.02,87.81,87.83,23968.0,88.01,88.02,87.81,87.83,23968.0
2017-12-04 15:20:00,87.8,87.93,87.78,87.89,24358.0,87.8,87.93,87.78,87.89,24358.0
2017-12-04 15:30:00,87.87,87.99,87.81,87.81,39811.0,87.87,87.99,87.81,87.81,39811.0
2017-12-04 15:40:00,87.8,87.86,87.77,87.79,46709.0,87.8,87.86,87.77,87.79,46709.0
2017-12-04 15:50:00,87.79,87.9,87.71,87.72,93174.0,87.79,87.9,87.71,87.72,93174.0
2017-12-05 09:30:00,87.46,88.11,87.01,87.69,30620.0,87.46,88.11,87.01,87.69,30620.0
2017-12-05 09:40:00,87.71,88.39,87.71,88.19,16867.0,87.71,88.39,87.71,88.19,16867.0
2017-12-05 09:50:00,88.22,88.32,87.86,88.2,16141.0,88.22,88.32,87.86,88.2,16141.0
2017-12-05 10:00:00,88.19,88.78,88.19,88.68,20435.0,88.19,88.78,88.19,88.68,20435.0
2017-12-05 10:10:00,88.68,89.01,88.57,88.97,19096.0,88.68,89.01,88.57,88.97,19096.0
2017-12-05 10:20:00,88.94,88.95,88.5,88.56,14100.0,88.94,88.95,88.5,88.56,14100.0
2017-12-05 10:30:00,88.52,88.65,88.43,88.43,11914.0,88.52,88.65,88.43,88.43,11914.0
2017-12-05 10:40:00,88.5,88.65,88.47,88.64,17894.0,88.5,88.65,88.47,88.64,17894.0
2017-12-05 10:50:00,88.62,88.62,88.39,88.48,10506.0,88.62,88.62,88.39,88.48,10506.0
2017-12-05 11:00:00,88.49,88.8,88.49,88.77,48102.0,88.49,88.8,88.49,88.77,48102.0
2017-12-05 11:10:00,88.77,88.97,88.74,88.78,15393.0,88.77,88.97,88.74,88.78,15393.0
2017-12-05 11:20:00,88.75,88.85,88.59,88.59,10656.0,88.75,88.85,88.59,88.59,10656.0
2017-12-05 11:30:00,88.59,88.67,88.48,88.5,11720.0,88.59,88.67,88.48,88.5,11720.0
2017-12-05 11:40:00,88.5,88.58,88.28,88.31,8742.0,88.5,88.58,88.28,88.31,8742.0
2017-12-05 11:50:00,88.34,88.34,88.05,88.07,10349.0,88.34,88.34,88.05,88.07,10349.0
2017-12-05 12:00:00,88.05,88.1,87.95,88.04,7967.0,88.05,88.1,87.95,88.04,7967.0
2017-12-05 12:10:00,88.02,88.11,87.98,88.04,13114.0,88.02,88.11,87.98,88.04,13114.0
2017-12-05 12:20:00,88.05,88.08,87.89,88.08,9524.0,88.05,88.08,87.89,88.08,9524.0
2017-12-05 12:30:00,88.08,88.1,88.01,88.1,9057.0,88.08,88.1,88.01,88.1,9057.0
2017-12-05 12:40:00,88.12,88.17,88.04,88.07,12196.0,88.12,88.17,88.04,88.07,12196.0
2017-12-05 12:50:00,88.08,88.11,87.84,87.88,6992.0,88.08,88.11,87.84,87.88,6992.0
2017-12-05 13:00:00,87.87,87.87,87.69,87.77,10552.0,87.87,87.87,87.69,87.77,10552.0
2017-12-05 13:10:00,87.77,87.83,87.65,87.78,11456.0,87.77,87.83,87.65,87.78,11456.0
2017-12-05 13:20:00,87.83,87.96,87.83,87.94,11747.0,87.83,87.96,87.83,87.94,11747.0
2017-12-05 13:30:00,87.92,87.99,87.86,87.9,8545.0,87.92,87.99,87.86,87.9,8545.0
2017-12-05 13:40:00,87.9,87.92,87.74,87.76,19165.0,87.9,87.92,87.74,87.76,19165.0
2017-12-05 13:50:00,87.78,87.87,87.77,87.81,9568.0,87.78,87.87,87.77,87.81,9568.0
2017-12-05 14:00:00,87.81,87.88,87.74,87.84,31875.0,87.81,87.88,87.74,87.84,31875.0
2017-12-05 14:10:00,87.84,87.86,87.56,87.56,16239.0,87.84,87.86,87.56,87.56,16239.0
2017-12-05 14:20:00,87.59,87.65,87.5,87.53,24780.0,87.59,87.65,87.5,87.53,24780.0
2017-12-05 14:30:00,87.52,87.53,87.38,87.4,20100.0,87.52,87.53,87.38,87.4,20100.0
2017-12-05 14:40:00,87.4,87.45,87.33,87.34,14961.0,87.4,87.45,87.33,87.34,14961.0
2017-12-05 14:50:00,87.36,87.37,87.13,87.27,25489.0,87.36,87.37,87.13,87.27,25489.0
2017-12-05 15:00:00,87.27,87.37,87.21,87.29,21142.0,87.27,87.37,87.21,87.29,21142.0
2017-12-05 15:10:00,87.31,87.45,87.27,87.3,22820.0,87.31,87.45,87.27,87.3,22820.0
2017-12-05 15:20:00,87.33,87.64,87.33,87.56,63120.0,87.33,87.64,87.33,87.56,63120.0
2017-12-05 15:30:00,87.57,87.59,87.35,87.41,26953.0,87.57,87.59,87.35,87.41,26953.0
2017-12-05 15:40:00,87.41,87.51,87.38,87.44,32852.0,87.41,87.51,87.38,87.44,32852.0
2017-12-05 15:50:00,87.45,87.48,87.3,87.36,68107.0,87.45,87.48,87.3,87.36,68107.0
2017-12-06 09:30:00,87.27,87.86,86.77,87.85,18933.0,87.27,87.86,86.77,87.85,18933.0
2017-12-06 09:40:00,87.89,87.89,87.48,87.62,16488.0,87.89,87.89,87.48,87.62,16488.0
2017-12-06 09:50:00,87.67,87.82,87.5,87.75,22566.0,87.67,87.82,87.5,87.75,22566.0
2017-12-06 10:00:00,87.79,87.89,87.58,87.64,38995.0,87.79,87.89,87.58,87.64,38995.0
2017-12-06 10:10:00,87.64,87.8,87.59,87.72,16768.0,87.64,87.8,87.59,87.72,16768.0
2017-12-06 10:20:00,87.75,87.8,87.5,87.5,7110.0,87.75,87.8,87.5,87.5,7110.0
2017-12-06 10:30:00,87.49,87.69,87.47,87.47,7563.0,87.49,87.69,87.47,87.47,7563.0
2017-12-06 10:40:00,87.49,87.77,87.49,87.71,4650.0,87.49,87.77,87.49,87.71,4650.0
2017-12-06 10:50:00,87.66,87.92,87.52,87.89,5500.0,87.66,87.92,87.52,87.89,5500.0
2017-12-06 11:00:00,87.89,87.93,87.81,87.88,7374.0,87.89,87.93,87.81,87.88,7374.0
2017-12-06 11:10:00,87.91,88.13,87.9,88.03,12141.0,87.91,88.13,87.9,88.03,12141.0
2017-12-06 11:20:00,88.03,88.2,87.96,87.98,13876.0,88.03,88.2,87.96,87.98,13876.0
2017-12-06 11:30:00,87.97,87.98,87.82,87.98,9209.0,87.97,87.98,87.82,87.98,9209.0
2017-12-06 11:40:00,87.95,88.19,87.95,88.08,10159.0,87.95,88.19,87.95,88.08,10159.0
2017-12-06 11:50:00,88.1,88.12,87.96,88.09,16781.0,88.1,88.12,87.96,88.09,16781.0
2017-12-06 12:00:00,88.05,88.05,87.83,87.83,14238.0,88.05,88.05,87.83,87.83,14238.0
2017-12-06 12:10:00,87.82,88.03,87.82,87.98,11921.0,87.82,88.03,87.82,87.98,11921.0
2017-12-06 12:20:00,87.95,87.99,87.85,87.86,11621.0,87.95,87.99,87.85,87.86,11621.0
2017-12-06 12:30:00,87.8,87.96,87.8,87.92,13096.0,87.8,87.96,87.8,87.92,13096.0
2017-12-06 12:40:00,87.92,88.07,87.92,88.02,7418.0,87.92,88.07,87.92,88.02,7418.0
2017-12-06 12:50:00,88.05,88.21,88.05,88.13,14755.0,88.05,88.21,88.05,88.13,14755.0
2017-12-06 13:00:00,88.12,88.19,88.11,88.17,11327.0,88.12,88.19,88.11,88.17,11327.0
2017-12-06 13:10:00,88.16,88.23,88.14,88.2,9185.0,88.16,88.23,88.14,88.2,9185.0
2017-12-06 13:20:00,88.2,88.29,88.19,88.24,7136.0,88.2,88.29,88.19,88.24,7136.0
2017-12-06 13:30:00,88.24,88.52,88.24,88.52,19665.0,88.24,88.52,88.24,88.52,19665.0
2017-12-06 13:40:00,88.51,88.65,88.49,88.5,19563.0,88.51,88.65,88.49,88.5,19563.0
2017-12-06 13:50:00,88.51,88.51,88.3,88.3,38523.0,88.51,88.51,88.3,88.3,38523.0
2017-12-06 14:00:00,88.3,88.55,88.29,88.49,16418.0,88.3,88.55,88.29,88.49,16418.0
2017-12-06 14:10:00,88.48,88.53,88.33,88.39,13864.0,88.48,88.53,88.33,88.39,13864.0
2017-12-06 14:20:00,88.38,88.5,88.34,88.49,13987.0,88.38,88.5,88.34,88.49,13987.0
2017-12-06 14:30:00,88.49,88.54,88.41,88.41,14487.0,88.49,88.54,88.41,88.41,14487.0
2017-12-06 14:40:00,88.43,88.5,88.39,88.48,18736.0,88.43,88.5,88.39,88.48,18736.0
2017-12-06 14:50:00,88.48,88.67,88.47,88.65,16611.0,88.48,88.67,88.47,88.65,16611.0
2017-12-06 15:00:00,88.66,88.78,88.57,88.7,25834.0,88.66,88.78,88.57,88.7,25834.0
2017-12-06 15:10:00,88.7,88.74,88.58,88.64,20589.0,88.7,88.74,88.58,88.64,20589.0
2017-12-06 15:20:00,88.64,88.68,88.56,88.61,37876.0,88.64,88.68,88.56,88.61,37876.0
2017-12-06 15:30:00,88.6,88.74,88.57,88.7,41228.0,88.6,88.74,88.57,88.7,41228.0
2017-12-06 15:40:00,88.71,88.78,88.61,88.63,37766.0,88.71,88.78,88.61,88.63,37766.0
2017-12-06 15:50:00,88.62,88.79,88.6,88.64,87299.0,88.62,88.79,88.6,88.64,87299.0
2017-12-07 09:30:00,89.05,89.37,88.55,89.18,24299.0,89.05,89.37,88.55,89.18,24299.0
2017-12-07 09:40:00,89.15,89.32,88.8,89.07,18234.0,89.15,89.32,88.8,89.07,18234.0
2017-12-07 09:50:00,89.12,89.12,88.74,88.87,7815.0,89.12,89.12,88.74,88.87,7815.0
2017-12-07 10:00:00,88.81,89.07,88.72,88.89,11795.0,88.81,89.07,88.72,88.89,11795.0
2017-12-07 10:10:00,88.84,89.38,88.75,89.09,21422.0,88.84,89.38,88.75,89.09,21422.0
2017-12-07 10:20:00,89.14,89.57,89.12,89.57,17571.0,89.14,89.57,89.12,89.57,17571.0
2017-12-07 10:30:00,89.62,89.65,89.51,89.65,11183.0,89.62,89.65,89.51,89.65,11183.0
2017-12-07 10:40:00,89.65,89.77,89.55,89.7,17507.0,89.65,89.77,89.55,89.7,17507.0
2017-12-07 10:50:00,89.69,89.7,89.38,89.48,10796.0,89.69,89.7,89.38,89.48,10796.0
2017-12-07 11:00:00,89.53,89.63,89.42,89.63,18731.0,89.53,89.63,89.42,89.63,18731.0
2017-12-07 11:10:00,89.63,89.68,89.53,89.63,11775.0,89.63,89.68,89.53,89.63,11775.0
2017-12-07 11:20:00,89.64,89.73,89.56,89.73,9110.0,89.64,89.73,89.56,89.73,9110.0
2017-12-07 11:30:00,89.75,89.97,89.7,89.94,15932.0,89.75,89.97,89.7,89.94,15932.0
2017-12-07 11:40:00,89.96,90.0,89.83,89.92,9922.0,89.96,90.0,89.83,89.92,9922.0
2017-12-07 11:50:00,89.88,90.16,89.85,90.13,13159.0,89.88,90.16,89.85,90.13,13159.0
2017-12-07 12:00:00,90.16,90.18,89.84,89.91,21862.0,90.16,90.18,89.84,89.91,21862.0
2017-12-07 12:10:00,89.91,89.91,89.77,89.81,20009.0,89.91,89.91,89.77,89.81,20009.0
2017-12-07 12:20:00,89.81,89.95,89.73,89.78,15221.0,89.81,89.95,89.73,89.78,15221.0
2017-12-07 12:30:00,89.78,90.01,89.78,89.94,14186.0,89.78,90.01,89.78,89.94,14186.0
2017-12-07 12:40:00,89.94,90.13,89.92,90.12,16891.0,89.94,90.13,89.92,90.12,16891.0
2017-12-07 12:50:00,90.14,90.24,90.06,90.06,13500.0,90.14,90.24,90.06,90.06,13500.0
2017-12-07 13:00:00,90.06,90.24,90.06,90.21,26022.0,90.06,90.24,90.06,90.21,26022.0
2017-12-07 13:10:00,90.21,90.23,90.11,90.17,8140.0,90.21,90.23,90.11,90.17,8140.0
2017-12-07 13:20:00,90.19,90.33,90.18,90.25,12739.0,90.19,90.33,90.18,90.25,12739.0
2017-12-07 13:30:00,90.26,90.3,90.17,90.27,12543.0,90.26,90.3,90.17,90.27,12543.0
2017-12-07 13:40:00,90.28,90.31,90.11,90.18,12582.0,90.28,90.31,90.11,90.18,12582.0
2017-12-07 13:50:00,90.16,90.23,90.1,90.18,15977.0,90.16,90.23,90.1,90.18,15977.0
2017-12-07 14:00:00,90.19,90.24,90.14,90.22,12743.0,90.19,90.24,90.14,90.22,12743.0
2017-12-07 14:10:00,90.23,90.54,90.23,90.42,40651.0,90.23,90.54,90.23,90.42,40651.0
2017-12-07 14:20:00,90.43,90.43,90.23,90.23,20858.0,90.43,90.43,90.23,90.23,20858.0
2017-12-07 14:30:00,90.21,90.32,90.12,90.24,22678.0,90.21,90.32,90.12,90.24,22678.0
2017-12-07 14:40:00,90.24,90.43,90.2,90.43,22004.0,90.24,90.43,90.2,90.43,22004.0
2017-12-07 14:50:00,90.42,90.44,90.34,90.4,15133.0,90.42,90.44,90.34,90.4,15133.0
2017-12-07 15:00:00,90.43,90.47,90.33,90.37,19991.0,90.43,90.47,90.33,90.37,19991.0
2017-12-07 15:10:00,90.34,90.37,90.28,90.28,25313.0,90.34,90.37,90.28,90.28,25313.0
2017-12-07 15:20:00,90.29,90.42,90.28,90.39,29930.0,90.29,90.42,90.28,90.39,29930.0
2017-12-07 15:30:00,90.39,90.4,90.26,90.32,45282.0,90.39,90.4,90.26,90.32,45282.0
2017-12-07 15:40:00,90.33,90.34,90.26,90.32,47944.0,90.33,90.34,90.26,90.32,47944.0
2017-12-07 15:50:00,90.32,90.5,90.26,90.33,136526.0,90.32,90.5,90.26,90.33,136526.0
2017-12-08 09:30:00,90.67,91.23,90.33,90.97,24554.0,90.67,91.23,90.33,90.97,24554.0
2017-12-08 09:40:00,90.9,91.32,90.65,91.1,17487.0,90.9,91.32,90.65,91.1,17487.0
2017-12-08 09:50:00,91.07,91.09,90.6,91.04,15311.0,91.07,91.09,90.6,91.04,15311.0
2017-12-08 10:00:00,91.07,91.18,90.82,90.82,18748.0,91.07,91.18,90.82,90.82,18748.0
2017-12-08 10:10:00,90.85,91.08,90.72,91.08,17144.0,90.85,91.08,90.72,91.08,17144.0
2017-12-08 10:20:00,91.02,91.14,90.62,90.84,19573.0,91.02,91.14,90.62,90.84,19573.0
2017-12-08 10:30:00,90.87,90.87,90.64,90.67,15900.0,90.87,90.87,90.64,90.67,15900.0
2017-12-08 10:40:00,90.65,90.69,90.52,90.58,12584.0,90.65,90.69,90.52,90.58,12584.0
2017-12-08 10:50:00,90.6,90.69,90.5,90.67,12510.0,90.6,90.69,90.5,90.67,12510.0
2017-12-08 11:00:00,90.67,90.67,90.45,90.49,20823.0,90.67,90.67,90.45,90.49,20823.0
2017-12-08 11:10:00,90.49,90.65,90.48,90.48,12560.0,90.49,90.65,90.48,90.48,12560.0
2017-12-08 11:20:00,90.49,90.56,90.41,90.41,18135.0,90.49,90.56,90.41,90.41,18135.0
2017-12-08 11:30:00,90.44,90.56,90.32,90.56,15800.0,90.44,90.56,90.32,90.56,15800.0
2017-12-08 11:40:00,90.57,90.72,90.53,90.53,16392.0,90.57,90.72,90.53,90.53,16392.0
2017-12-08 11:50:00,90.53,90.55,90.43,90.52,11043.0,90.53,90.55,90.43,90.52,11043.0
2017-12-08 12:00:00,90.53,90.66,90.47,90.57,10534.0,90.53,90.66,90.47,90.57,10534.0
2017-12-08 12:10:00,90.62,90.72,90.62,90.71,11500.0,90.62,90.72,90.62,90.71,11500.0
2017-12-08 12:20:00,90.72,90.82,90.67,90.81,10421.0,90.72,90.82,90.67,90.81,10421.0
2017-12-08 12:30:00,90.81,90.85,90.74,90.74,10526.0,90.81,90.85,90.74,90.74,10526.0
2017-12-08 12:40:00,90.78,90.84,90.67,90.69,10289.0,90.78,90.84,90.67,90.69,10289.0
2017-12-08 12:50:00,90.67,90.75,90.65,90.75,10598.0,90.67,90.75,90.65,90.75,10598.0
2017-12-08 13:00:00,90.75,90.83,90.72,90.82,7498.0,90.75,90.83,90.72,90.82,7498.0
2017-12-08 13:10:00,90.82,90.92,90.78,90.92,9084.0,90.82,90.92,90.78,90.92,9084.0
2017-12-08 13:20:00,90.92,90.98,90.88,90.98,11383.0,90.92,90.98,90.88,90.98,11383.0
2017-12-08 13:30:00,90.99,91.04,90.96,90.96,10445.0,90.99,91.04,90.96,90.96,10445.0
2017-12-08 13:40:00,90.95,90.96,90.85,90.86,13823.0,90.95,90.96,90.85,90.86,13823.0
2017-12-08 13:50:00,90.86,90.88,90.82,90.88,11463.0,90.86,90.88,90.82,90.88,11463.0
2017-12-08 14:00:00,90.89,90.92,90.86,90.9,8066.0,90.89,90.92,90.86,90.9,8066.0
2017-12-08 14:10:00,90.91,90.95,90.75,90.76,15973.0,90.91,90.95,90.75,90.76,15973.0
2017-12-08 14:20:00,90.74,90.75,90.56,90.6,30831.0,90.74,90.75,90.56,90.6,30831.0
2017-12-08 14:30:00,90.59,90.6,90.45,90.56,23908.0,90.59,90.6,90.45,90.56,23908.0
2017-12-08 14:40:00,90.59,90.8,90.59,90.7,24155.0,90.59,90.8,90.59,90.7,24155.0
2017-12-08 14:50:00,90.73,90.79,90.62,90.66,14899.0,90.73,90.79,90.62,90.66,14899.0
2017-12-08 15:00:00,90.66,90.68,90.57,90.64,18658.0,90.66,90.68,90.57,90.64,18658.0
2017-12-08 15:10:00,90.67,90.72,90.62,90.72,17024.0,90.67,90.72,90.62,90.72,17024.0
2017-12-08 15:20:00,90.7,90.8,90.69,90.73,14927.0,90.7,90.8,90.69,90.73,14927.0
2017-12-08 15:30:00,90.73,90.74,90.62,90.66,37385.0,90.73,90.74,90.62,90.66,37385.0
2017-12-08 15:40:00,90.66,90.73,90.49,90.56,63495.0,90.66,90.73,90.49,90.56,63495.0
2017-12-08 15:50:00,90.55,90.55,90.44,90.53,109068.0,90.55,90.55,90.44,90.53,109068.0
2017-12-11 09:30:00,90.42,91.0,90.01,90.58,28526.0,90.42,91.0,90.01,90.58,28526.0
2017-12-11 09:40:00,90.58,90.82,90.27,90.61,17710.0,90.58,90.82,90.27,90.61,17710.0
2017-12-11 09:50:00,90.67,90.94,90.62,90.94,13724.0,90.67,90.94,90.62,90.94,13724.0
2017-12-11 10:00:00,90.95,90.99,90.49,90.73,19064.0,90.95,90.99,90.49,90.73,19064.0
2017-12-11 10:10:00,90.73,90.78,90.41,90.49,15870.0,90.73,90.78,90.41,90.49,15870.0
2017-12-11 10:20:00,90.49,90.61,90.42,90.49,15806.0,90.49,90.61,90.42,90.49,15806.0
2017-12-11 10:30:00,90.51,90.53,90.22,90.28,14978.0,90.51,90.53,90.22,90.28,14978.0
2017-12-11 10:40:00,90.29,90.37,90.16,90.37,9244.0,90.29,90.37,90.16,90.37,9244.0
2017-12-11 10:50:00,90.38,90.41,90.26,90.37,12770.0,90.38,90.41,90.26,90.37,12770.0
2017-12-11 11:00:00,90.37,90.39,89.99,89.99,10522.0,90.37,90.39,89.99,89.99,10522.0
2017-12-11 11:10:00,89.94,90.07,89.92,89.92,22934.0,89.94,90.07,89.92,89.92,22934.0
2017-12-11 11:20:00,89.91,89.92,89.54,89.54,27927.0,89.91,89.92,89.54,89.54,27927.0
2017-12-11 11:30:00,89.56,89.59,89.43,89.48,35549.0,89.56,89.59,89.43,89.48,35549.0
2017-12-11 11:40:00,89.46,89.87,89.46,89.87,20352.0,89.46,89.87,89.46,89.87,20352.0
2017-12-11 11:50:00,89.87,89.89,89.68,89.71,12814.0,89.87,89.89,89.68,89.71,12814.0
2017-12-11 12:00:00,89.75,89.91,89.72,89.91,4900.0,89.75,89.91,89.72,89.91,4900.0
2017-12-11 12:10:00,89.9,90.05,89.88,90.01,7596.0,89.9,90.05,89.88,90.01,7596.0
2017-12-11 12:20:00,90.0,90.01,89.93,89.96,10629.0,90.0,90.01,89.93,89.96,10629.0
2017-12-11 12:30:00,89.98,90.16,89.98,90.11,7650.0,89.98,90.16,89.98,90.11,7650.0
2017-12-11 12:40:00,90.08,90.1,89.97,90.04,5400.0,90.08,90.1,89.97,90.04,5400.0
2017-12-11 12:50:00,90.04,90.1,90.01,90.05,6230.0,90.04,90.1,90.01,90.05,6230.0
2017-12-11 13:00:00,90.06,90.06,89.96,90.0,7220.0,90.06,90.06,89.96,90.0,7220.0
2017-12-11 13:10:00,89.98,90.07,89.98,90.03,9084.0,89.98,90.07,89.98,90.03,9084.0
2017-12-11 13:20:00,90.03,90.03,89.88,89.88,4653.0,90.03,90.03,89.88,89.88,4653.0
2017-12-11 13:30:00,89.88,89.95,89.83,89.94,4650.0,89.88,89.95,89.83,89.94,4650.0
2017-12-11 13:40:00,89.91,89.93,89.8,89.81,10854.0,89.91,89.93,89.8,89.81,10854.0
2017-12-11 13:50:00,89.84,89.85,89.72,89.83,11303.0,89.84,89.85,89.72,89.83,11303.0
2017-12-11 14:00:00,89.85,89.87,89.73,89.79,9522.0,89.85,89.87,89.73,89.79,9522.0
2017-12-11 14:10:00,89.8,89.88,89.73,89.8,10561.0,89.8,89.88,89.73,89.8,10561.0
2017-12-11 14:20:00,89.78,89.85,89.76,89.81,12123.0,89.78,89.85,89.76,89.81,12123.0
2017-12-11 14:30:00,89.79,89.82,89.71,89.77,12176.0,89.79,89.82,89.71,89.77,12176.0
2017-12-11 14:40:00,89.75,89.8,89.69,89.75,14459.0,89.75,89.8,89.69,89.75,14459.0
2017-12-11 14:50:00,89.75,89.76,89.61,89.72,17124.0,89.75,89.76,89.61,89.72,17124.0
2017-12-11 15:00:00,89.69,89.7,89.57,89.59,20389.0,89.69,89.7,89.57,89.59,20389.0
2017-12-11 15:10:00,89.58,89.69,89.51,89.53,19590.0,89.58,89.69,89.51,89.53,19590.0
2017-12-11 15:20:00,89.52,89.62,89.52,89.57,15640.0,89.52,89.62,89.52,89.57,15640.0
2017-12-11 15:30:00,89.59,89.71,89.57,89.63,29361.0,89.59,89.71,89.57,89.63,29361.0
2017-12-11 15:40:00,89.64,89.74,89.54,89.74,35522.0,89.64,89.74,89.54,89.74,35522.0
2017-12-11 15:50:00,89.73,89.73,89.53,89.56,127653.0,89.73,89.73,89.53,89.56,127653.0
2017-12-12 09:30:00,87.39,88.41,86.77,88.12,57253.0,87.39,88.41,86.77,88.12,57253.0
2017-12-12 09:40:00,88.13,88.53,88.07,88.17,31682.0,88.13,88.53,88.07,88.17,31682.0
2017-12-12 09:50:00,88.14,88.27,87.71,88.08,91242.0,88.14,88.27,87.71,88.08,91242.0
2017-12-12 10:00:00,88.14,88.3,88.03,88.03,23362.0,88.14,88.3,88.03,88.03,23362.0
2017-12-12 10:10:00,88.02,88.11,87.87,88.02,18537.0,88.02,88.11,87.87,88.02,18537.0
2017-12-12 10:20:00,87.99,88.03,87.88,87.9,13663.0,87.99,88.03,87.88,87.9,13663.0
2017-12-12 10:30:00,87.9,88.08,87.7,88.05,13390.0,87.9,88.08,87.7,88.05,13390.0
2017-12-12 10:40:00,88.05,88.15,87.99,88.13,12545.0,88.05,88.15,87.99,88.13,12545.0
2017-12-12 10:50:00,88.12,88.31,88.12,88.2,7068.0,88.12,88.31,88.12,88.2,7068.0
2017-12-12 11:00:00,88.25,88.34,88.25,88.31,17429.0,88.25,88.34,88.25,88.31,17429.0
2017-12-12 11:10:00,88.28,88.34,88.08,88.15,15157.0,88.28,88.34,88.08,88.15,15157.0
2017-12-12 11:20:00,88.18,88.23,88.0,88.1,18336.0,88.18,88.23,88.0,88.1,18336.0
2017-12-12 11:30:00,88.11,88.17,87.99,88.11,10473.0,88.11,88.17,87.99,88.11,10473.0
2017-12-12 11:40:00,88.12,88.18,88.01,88.18,13968.0,88.12,88.18,88.01,88.18,13968.0
2017-12-12 11:50:00,88.18,88.31,88.14,88.29,14586.0,88.18,88.31,88.14,88.29,14586.0
2017-12-12 12:00:00,88.3,88.44,88.28,88.3,11692.0,88.3,88.44,88.28,88.3,11692.0
2017-12-12 12:10:00,88.33,88.37,88.23,88.28,13399.0,88.33,88.37,88.23,88.28,13399.0
2017-12-12 12:20:00,88.26,88.33,87.99,88.02,14873.0,88.26,88.33,87.99,88.02,14873.0
2017-12-12 12:30:00,88.01,88.19,88.01,88.14,13024.0,88.01,88.19,88.01,88.14,13024.0
2017-12-12 12:40:00,88.16,88.2,88.01,88.01,12687.0,88.16,88.2,88.01,88.01,12687.0
2017-12-12 12:50:00,88.04,88.16,88.01,88.14,11575.0,88.04,88.16,88.01,88.14,11575.0
2017-12-12 13:00:00,88.14,88.22,88.07,88.13,10573.0,88.14,88.22,88.07,88.13,10573.0
2017-12-12 13:10:00,88.12,88.19,88.06,88.06,16539.0,88.12,88.19,88.06,88.06,16539.0
2017-12-12 13:20:00,88.09,88.13,87.73,87.79,19999.0,88.09,88.13,87.73,87.79,19999.0
2017-12-12 13:30:00,87.78,87.78,87.52,87.56,57462.0,87.78,87.78,87.52,87.56,57462.0
2017-12-12 13:40:00,87.59,87.59,87.47,87.49,14972.0,87.59,87.59,87.47,87.49,14972.0
2017-12-12 13:50:00,87.47,87.5,87.32,87.39,16622.0,87.47,87.5,87.32,87.39,16622.0
2017-12-12 14:00:00,87.37,87.53,87.24,87.51,20313.0,87.37,87.53,87.24,87.51,20313.0
2017-12-12 14:10:00,87.5,87.81,87.49,87.8,23235.0,87.5,87.81,87.49,87.8,23235.0
2017-12-12 14:20:00,87.8,87.8,87.66,87.74,19136.0,87.8,87.8,87.66,87.74,19136.0
2017-12-12 14:30:00,87.75,87.77,87.56,87.61,24162.0,87.75,87.77,87.56,87.61,24162.0
2017-12-12 14:40:00,87.63,87.7,87.58,87.65,18083.0,87.63,87.7,87.58,87.65,18083.0
2017-12-12 14:50:00,87.63,87.68,87.58,87.64,27549.0,87.63,87.68,87.58,87.64,27549.0
2017-12-12 15:00:00,87.63,87.77,87.58,87.77,20818.0,87.63,87.77,87.58,87.77,20818.0
2017-12-12 15:10:00,87.79,87.79,87.65,87.77,24149.0,87.79,87.79,87.65,87.77,24149.0
2017-12-12 15:20:00,87.78,87.83,87.74,87.78,30053.0,87.78,87.83,87.74,87.78,30053.0
2017-12-12 15:30:00,87.8,87.8,87.68,87.76,41448.0,87.8,87.8,87.68,87.76,41448.0
2017-12-12 15:40:00,87.76,87.8,87.58,87.64,62749.0,87.76,87.8,87.58,87.64,62749.0
2017-12-12 15:50:00,87.64,87.68,87.43,87.59,152445.0,87.64,87.68,87.43,87.59,152445.0
2017-12-13 09:30:00,88.05,88.74,87.88,88.55,29236.0,88.05,88.74,87.88,88.55,29236.0
2017-12-13 09:40:00,88.56,89.07,88.56,89.07,19264.0,88.56,89.07,88.56,89.07,19264.0
2017-12-13 09:50:00,89.07,89.08,88.61,88.68,20289.0,89.07,89.08,88.61,88.68,20289.0
2017-12-13 10:00:00,88.64,88.9,88.6,88.67,25330.0,88.64,88.9,88.6,88.67,25330.0
2017-12-13 10:10:00,88.73,89.12,88.69,88.71,26449.0,88.73,89.12,88.69,88.71,26449.0
2017-12-13 10:20:00,88.73,89.0,88.73,88.95,26330.0,88.73,89.0,88.73,88.95,26330.0
2017-12-13 10:30:00,88.93,89.0,88.77,88.97,15227.0,88.93,89.0,88.77,88.97,15227.0
2017-12-13 10:40:00,88.96,89.01,88.74,88.8,19317.0,88.96,89.01,88.74,88.8,19317.0
2017-12-13 10:50:00,88.81,89.11,88.63,89.11,24914.0,88.81,89.11,88.63,89.11,24914.0
2017-12-13 11:00:00,89.15,89.18,89.02,89.11,24045.0,89.15,89.18,89.02,89.11,24045.0
2017-12-13 11:10:00,89.14,89.2,88.94,88.94,19778.0,89.14,89.2,88.94,88.94,19778.0
2017-12-13 11:20:00,88.88,89.09,88.83,89.02,16651.0,88.88,89.09,88.83,89.02,16651.0
2017-12-13 11:30:00,89.04,89.17,88.97,89.04,19478.0,89.04,89.17,88.97,89.04,19478.0
2017-12-13 11:40:00,89.06,89.06,88.87,88.98,19569.0,89.06,89.06,88.87,88.98,19569.0
2017-12-13 11:50:00,88.98,89.12,88.91,89.02,15567.0,88.98,89.12,88.91,89.02,15567.0
2017-12-13 12:00:00,88.99,89.02,88.77,88.82,13399.0,88.99,89.02,88.77,88.82,13399.0
2017-12-13 12:10:00,88.8,88.88,88.72,88.73,10355.0,88.8,88.88,88.72,88.73,10355.0
2017-12-13 12:20:00,88.74,88.83,88.73,88.81,10243.0,88.74,88.83,88.73,88.81,10243.0
2017-12-13 12:30:00,88.81,88.82,88.63,88.63,9055.0,88.81,88.82,88.63,88.63,9055.0
2017-12-13 12:40:00,88.65,88.78,88.65,88.75,7961.0,88.65,88.78,88.65,88.75,7961.0
2017-12-13 12:50:00,88.73,88.83,88.72,88.8,5717.0,88.73,88.83,88.72,88.8,5717.0
2017-12-13 13:00:00,88.79,88.84,88.68,88.75,6835.0,88.79,88.84,88.68,88.75,6835.0
2017-12-13 13:10:00,88.8,88.8,88.61,88.61,7458.0,88.8,88.8,88.61,88.61,7458.0
2017-12-13 13:20:00,88.6,88.72,88.51,88.51,12907.0,88.6,88.72,88.51,88.51,12907.0
2017-12-13 13:30:00,88.51,88.54,88.42,88.51,8944.0,88.51,88.54,88.42,88.51,8944.0
2017-12-13 13:40:00,88.51,88.63,88.36,88.37,12516.0,88.51,88.63,88.36,88.37,12516.0
2017-12-13 13:50:00,88.37,88.52,88.37,88.44,10785.0,88.37,88.52,88.37,88.44,10785.0
2017-12-13 14:00:00,88.44,88.69,88.4,88.67,15300.0,88.44,88.69,88.4,88.67,15300.0
2017-12-13 14:10:00,88.62,88.67,88.47,88.64,17615.0,88.62,88.67,88.47,88.64,17615.0
2017-12-13 14:20:00,88.65,88.7,88.47,88.7,13987.0,88.65,88.7,88.47,88.7,13987.0
2017-12-13 14:30:00,88.71,88.79,88.58,88.6,17694.0,88.71,88.79,88.58,88.6,17694.0
2017-12-13 14:40:00,88.59,88.72,88.59,88.7,14444.0,88.59,88.72,88.59,88.7,14444.0
2017-12-13 14:50:00,88.71,88.72,88.51,88.6,20627.0,88.71,88.72,88.51,88.6,20627.0
2017-12-13 15:00:00,88.58,88.58,88.36,88.45,22391.0,88.58,88.58,88.36,88.45,22391.0
2017-12-13 15:10:00,88.45,88.59,88.44,88.56,21419.0,88.45,88.59,88.44,88.56,21419.0
2017-12-13 15:20:00,88.57,88.59,88.45,88.46,22790.0,88.57,88.59,88.45,88.46,22790.0
2017-12-13 15:30:00,88.47,88.58,88.47,88.5,30590.0,88.47,88.58,88.47,88.5,30590.0
2017-12-13 15:40:00,88.49,88.5,88.43,88.47,34516.0,88.49,88.5,88.43,88.47,34516.0
2017-12-13 15:50:00,88.46,88.46,88.22,88.25,79873.0,88.46,88.46,88.22,88.25,79873.0
2017-12-14 09:30:00,88.5,88.82,88.41,88.49,16626.0,88.5,88.82,88.41,88.49,16626.0
2017-12-14 09:40:00,88.41,88.79,88.35,88.79,11251.0,88.41,88.79,88.35,88.79,11251.0
2017-12-14 09:50:00,88.83,89.03,88.43,88.55,29555.0,88.83,89.03,88.43,88.55,29555.0
2017-12-14 10:00:00,88.51,88.6,88.3,88.6,27825.0,88.51,88.6,88.3,88.6,27825.0
2017-12-14 10:10:00,88.58,88.76,88.48,88.57,12006.0,88.58,88.76,88.48,88.57,12006.0
2017-12-14 10:20:00,88.52,88.65,88.43,88.61,13485.0,88.52,88.65,88.43,88.61,13485.0
2017-12-14 10:30:00,88.58,88.61,88.46,88.46,8060.0,88.58,88.61,88.46,88.46,8060.0
2017-12-14 10:40:00,88.52,88.65,88.49,88.57,8703.0,88.52,88.65,88.49,88.57,8703.0
2017-12-14 10:50:00,88.52,88.64,88.51,88.6,11501.0,88.52,88.64,88.51,88.6,11501.0
2017-12-14 11:00:00,88.6,88.6,88.43,88.46,10756.0,88.6,88.6,88.43,88.46,10756.0
2017-12-14 11:10:00,88.45,88.49,88.18,88.19,16580.0,88.45,88.49,88.18,88.19,16580.0
2017-12-14 11:20:00,88.18,88.28,88.1,88.26,10872.0,88.18,88.28,88.1,88.26,10872.0
2017-12-14 11:30:00,88.26,88.32,88.15,88.19,10616.0,88.26,88.32,88.15,88.19,10616.0
2017-12-14 11:40:00,88.18,88.22,88.15,88.21,10670.0,88.18,88.22,88.15,88.21,10670.0
2017-12-14 11:50:00,88.21,88.21,88.02,88.03,10566.0,88.21,88.21,88.02,88.03,10566.0
2017-12-14 12:00:00,88.01,88.26,87.87,88.23,13543.0,88.01,88.26,87.87,88.23,13543.0
2017-12-14 12:10:00,88.22,88.23,88.09,88.22,9200.0,88.22,88.23,88.09,88.22,9200.0
2017-12-14 12:20:00,88.2,88.21,88.07,88.09,7479.0,88.2,88.21,88.07,88.09,7479.0
2017-12-14 12:30:00,88.09,88.11,87.91,88.01,8234.0,88.09,88.11,87.91,88.01,8234.0
2017-12-14 12:40:00,88.0,88.08,87.97,87.97,7269.0,88.0,88.08,87.97,87.97,7269.0
2017-12-14 12:50:00,87.97,88.0,87.88,87.93,8604.0,87.97,88.0,87.88,87.93,8604.0
2017-12-14 13:00:00,87.95,87.98,87.82,87.98,10205.0,87.95,87.98,87.82,87.98,10205.0
2017-12-14 13:10:00,87.96,87.97,87.63,87.81,11206.0,87.96,87.97,87.63,87.81,11206.0
2017-12-14 13:20:00,87.83,87.96,87.76,87.87,7923.0,87.83,87.96,87.76,87.87,7923.0
2017-12-14 13:30:00,87.92,87.94,87.77,87.77,8861.0,87.92,87.94,87.77,87.77,8861.0
2017-12-14 13:40:00,87.83,87.91,87.74,87.91,8283.0,87.83,87.91,87.74,87.91,8283.0
2017-12-14 13:50:00,87.9,87.91,87.72,87.72,11239.0,87.9,87.91,87.72,87.72,11239.0
2017-12-14 14:00:00,87.78,87.83,87.74,87.79,8856.0,87.78,87.83,87.74,87.79,8856.0
2017-12-14 14:10:00,87.83,87.92,87.74,87.82,15195.0,87.83,87.92,87.74,87.82,15195.0
2017-12-14 14:20:00,87.81,87.81,87.57,87.59,8826.0,87.81,87.81,87.57,87.59,8826.0
2017-12-14 14:30:00,87.56,87.67,87.53,87.62,16302.0,87.56,87.67,87.53,87.62,16302.0
2017-12-14 14:40:00,87.65,87.76,87.6,87.64,14847.0,87.65,87.76,87.6,87.64,14847.0
2017-12-14 14:50:00,87.66,87.93,87.66,87.93,13814.0,87.66,87.93,87.66,87.93,13814.0
2017-12-14 15:00:00,87.95,87.98,87.86,87.97,21430.0,87.95,87.98,87.86,87.97,21430.0
2017-12-14 15:10:00,87.95,88.06,87.94,87.96,21329.0,87.95,88.06,87.94,87.96,21329.0
2017-12-14 15:20:00,87.98,88.07,87.97,88.06,22673.0,87.98,88.07,87.97,88.06,22673.0
2017-12-14 15:30:00,88.05,88.22,88.02,88.17,37204.0,88.05,88.22,88.02,88.17,37204.0
2017-12-14 15:40:00,88.17,88.19,88.07,88.14,48434.0,88.17,88.19,88.07,88.14,48434.0
2017-12-14 15:50:00,88.13,88.14,87.93,87.99,103354.0,88.13,88.14,87.93,87.99,103354.0
2017-12-15 09:30:00,88.16,88.47,87.63,87.9,157854.0,88.16,88.47,87.63,87.9,157854.0
2017-12-15 09:40:00,87.87,87.91,87.59,87.68,13168.0,87.87,87.91,87.59,87.68,13168.0
2017-12-15 09:50:00,87.65,87.84,87.51,87.81,12984.0,87.65,87.84,87.51,87.81,12984.0
2017-12-15 10:00:00,87.84,88.08,87.82,87.98,8267.0,87.84,88.08,87.82,87.98,8267.0
2017-12-15 10:10:00,88.0,88.23,87.96,88.17,6800.0,88.0,88.23,87.96,88.17,6800.0
2017-12-15 10:20:00,88.13,88.14,87.91,88.0,17364.0,88.13,88.14,87.91,88.0,17364.0
2017-12-15 10:30:00,88.0,88.05,87.71,87.84,27056.0,88.0,88.05,87.71,87.84,27056.0
2017-12-15 10:40:00,87.88,88.02,87.83,87.94,13403.0,87.88,88.02,87.83,87.94,13403.0
2017-12-15 10:50:00,87.96,88.12,87.94,88.12,4000.0,87.96,88.12,87.94,88.12,4000.0
2017-12-15 11:00:00,88.14,88.24,88.11,88.11,12265.0,88.14,88.24,88.11,88.11,12265.0
2017-12-15 11:10:00,88.11,88.16,88.0,88.07,17047.0,88.11,88.16,88.0,88.07,17047.0
2017-12-15 11:20:00,88.06,88.08,87.95,88.07,23391.0,88.06,88.08,87.95,88.07,23391.0
2017-12-15 11:30:00,88.07,88.14,87.95,88.03,41598.0,88.07,88.14,87.95,88.03,41598.0
2017-12-15 11:40:00,88.04,88.04,87.81,87.91,30927.0,88.04,88.04,87.81,87.91,30927.0
2017-12-15 11:50:00,87.93,88.03,87.93,88.02,14120.0,87.93,88.03,87.93,88.02,14120.0
2017-12-15 12:00:00,88.02,88.05,87.95,87.95,18781.0,88.02,88.05,87.95,87.95,18781.0
2017-12-15 12:10:00,87.95,88.05,87.95,88.04,21517.0,87.95,88.05,87.95,88.04,21517.0
2017-12-15 12:20:00,88.04,88.07,87.96,87.98,14248.0,88.04,88.07,87.96,87.98,14248.0
2017-12-15 12:30:00,87.99,88.05,87.98,88.01,17970.0,87.99,88.05,87.98,88.01,17970.0
2017-12-15 12:40:00,88.0,88.03,87.97,88.02,14212.0,88.0,88.03,87.97,88.02,14212.0
2017-12-15 12:50:00,88.01,88.05,88.0,88.05,14227.0,88.01,88.05,88.0,88.05,14227.0
2017-12-15 13:00:00,88.05,88.17,88.05,88.11,16184.0,88.05,88.17,88.05,88.11,16184.0
2017-12-15 13:10:00,88.11,88.14,87.94,88.05,23985.0,88.11,88.14,87.94,88.05,23985.0
2017-12-15 13:20:00,88.05,88.06,88.0,88.03,16862.0,88.05,88.06,88.0,88.03,16862.0
2017-12-15 13:30:00,88.04,88.3,88.02,88.3,10077.0,88.04,88.3,88.02,88.3,10077.0
2017-12-15 13:40:00,88.28,88.38,88.15,88.17,13636.0,88.28,88.38,88.15,88.17,13636.0
2017-12-15 13:50:00,88.21,88.28,88.12,88.16,12022.0,88.21,88.28,88.12,88.16,12022.0
2017-12-15 14:00:00,88.13,88.14,88.02,88.06,16366.0,88.13,88.14,88.02,88.06,16366.0
2017-12-15 14:10:00,88.06,88.23,87.96,88.14,17745.0,88.06,88.23,87.96,88.14,17745.0
2017-12-15 14:20:00,88.13,88.27,88.11,88.27,15462.0,88.13,88.27,88.11,88.27,15462.0
2017-12-15 14:30:00,88.27,88.27,88.17,88.24,12379.0,88.27,88.27,88.17,88.24,12379.0
2017-12-15 14:40:00,88.24,88.31,88.18,88.3,13392.0,88.24,88.31,88.18,88.3,13392.0
2017-12-15 14:50:00,88.29,88.38,88.23,88.26,10587.0,88.29,88.38,88.23,88.26,10587.0
2017-12-15 15:00:00,88.24,88.48,88.22,88.37,32919.0,88.24,88.48,88.22,88.37,32919.0
2017-12-15 15:10:00,88.39,88.42,88.34,88.41,16985.0,88.39,88.42,88.34,88.41,16985.0
2017-12-15 15:20:00,88.42,88.62,88.38,88.54,29326.0,88.42,88.62,88.38,88.54,29326.0
2017-12-15 15:30:00,88.52,88.65,88.32,88.6,59839.0,88.52,88.65,88.32,88.6,59839.0
2017-12-15 15:40:00,88.61,88.84,88.61,88.77,105931.0,88.61,88.84,88.61,88.77,105931.0
2017-12-15 15:50:00,88.77,88.78,87.51,87.86,588340.0,88.77,88.78,87.51,87.86,588340.0
2017-12-18 09:30:00,88.7,88.92,88.56,88.82,46549.0,88.7,88.92,88.56,88.82,46549.0
2017-12-18 09:40:00,88.87,89.48,88.87,89.28,40980.0,88.87,89.48,88.87,89.28,40980.0
2017-12-18 09:50:00,89.28,89.54,89.23,89.31,24340.0,89.28,89.54,89.23,89.31,24340.0
2017-12-18 10:00:00,89.33,89.41,89.17,89.19,16955.0,89.33,89.41,89.17,89.19,16955.0
2017-12-18 10:10:00,89.21,89.23,88.58,88.66,23805.0,89.21,89.23,88.58,88.66,23805.0
2017-12-18 10:20:00,88.66,88.95,88.6,88.89,18810.0,88.66,88.95,88.6,88.89,18810.0
2017-12-18 10:30:00,88.9,89.08,88.81,89.08,14936.0,88.9,89.08,88.81,89.08,14936.0
2017-12-18 10:40:00,89.08,89.21,89.03,89.21,14965.0,89.08,89.21,89.03,89.21,14965.0
2017-12-18 10:50:00,89.19,89.21,88.8,88.87,18915.0,89.19,89.21,88.8,88.87,18915.0
2017-12-18 11:00:00,88.85,88.86,88.72,88.78,17851.0,88.85,88.86,88.72,88.78,17851.0
2017-12-18 11:10:00,88.76,88.79,88.56,88.62,18331.0,88.76,88.79,88.56,88.62,18331.0
2017-12-18 11:20:00,88.67,88.71,88.49,88.51,17863.0,88.67,88.71,88.49,88.51,17863.0
2017-12-18 11:30:00,88.49,88.56,88.47,88.5,14386.0,88.49,88.56,88.47,88.5,14386.0
2017-12-18 11:40:00,88.51,88.7,88.48,88.68,14377.0,88.51,88.7,88.48,88.68,14377.0
2017-12-18 11:50:00,88.68,88.85,88.68,88.74,12555.0,88.68,88.85,88.68,88.74,12555.0
2017-12-18 12:00:00,88.78,88.84,88.72,88.76,16950.0,88.78,88.84,88.72,88.76,16950.0
2017-12-18 12:10:00,88.79,88.82,88.56,88.68,14961.0,88.79,88.82,88.56,88.68,14961.0
2017-12-18 12:20:00,88.66,88.74,88.61,88.74,9283.0,88.66,88.74,88.61,88.74,9283.0
2017-12-18 12:30:00,88.74,88.74,88.55,88.56,18187.0,88.74,88.74,88.55,88.56,18187.0
2017-12-18 12:40:00,88.61,88.61,88.26,88.31,27263.0,88.61,88.61,88.26,88.31,27263.0
2017-12-18 12:50:00,88.31,88.33,88.21,88.26,20704.0,88.31,88.33,88.21,88.26,20704.0
2017-12-18 13:00:00,88.25,88.28,88.12,88.14,13210.0,88.25,88.28,88.12,88.14,13210.0
2017-12-18 13:10:00,88.15,88.16,87.96,88.14,24350.0,88.15,88.16,87.96,88.14,24350.0
2017-12-18 13:20:00,88.16,88.23,88.07,88.12,15659.0,88.16,88.23,88.07,88.12,15659.0
2017-12-18 13:30:00,88.1,88.23,88.06,88.06,36022.0,88.1,88.23,88.06,88.06,36022.0
2017-12-18 13:40:00,88.06,88.07,87.94,87.95,16809.0,88.06,88.07,87.94,87.95,16809.0
2017-12-18 13:50:00,87.95,88.0,87.91,87.93,18725.0,87.95,88.0,87.91,87.93,18725.0
2017-12-18 14:00:00,87.93,87.93,87.79,87.86,30854.0,87.93,87.93,87.79,87.86,30854.0
2017-12-18 14:10:00,87.88,87.88,87.71,87.8,23792.0,87.88,87.88,87.71,87.8,23792.0
2017-12-18 14:20:00,87.8,87.94,87.77,87.87,21001.0,87.8,87.94,87.77,87.87,21001.0
2017-12-18 14:30:00,87.87,88.02,87.87,87.98,14115.0,87.87,88.02,87.87,87.98,14115.0
2017-12-18 14:40:00,87.99,88.04,87.89,88.03,25213.0,87.99,88.04,87.89,88.03,25213.0
2017-12-18 14:50:00,88.02,88.11,88.0,88.09,18687.0,88.02,88.11,88.0,88.09,18687.0
2017-12-18 15:00:00,88.08,88.2,88.04,88.1,26481.0,88.08,88.2,88.04,88.1,26481.0
2017-12-18 15:10:00,88.12,88.18,88.06,88.13,20023.0,88.12,88.18,88.06,88.13,20023.0
2017-12-18 15:20:00,88.13,88.13,87.92,87.92,32076.0,88.13,88.13,87.92,87.92,32076.0
2017-12-18 15:30:00,87.93,87.99,87.88,87.98,47314.0,87.93,87.99,87.88,87.98,47314.0
2017-12-18 15:40:00,87.98,87.99,87.89,87.93,60330.0,87.98,87.99,87.89,87.93,60330.0
2017-12-18 15:50:00,87.94,87.94,87.76,87.93,168981.0,87.94,87.94,87.76,87.93,168981.0
2017-12-19 09:30:00,87.87,88.25,87.41,88.01,31682.0,87.87,88.25,87.41,88.01,31682.0
2017-12-19 09:40:00,87.98,88.14,87.73,87.76,24356.0,87.98,88.14,87.73,87.76,24356.0
2017-12-19 09:50:00,87.76,87.95,87.76,87.8,26504.0,87.76,87.95,87.76,87.8,26504.0
2017-12-19 10:00:00,87.84,88.13,87.82,87.99,21383.0,87.84,88.13,87.82,87.99,21383.0
2017-12-19 10:10:00,87.98,88.08,87.89,88.01,16729.0,87.98,88.08,87.89,88.01,16729.0
2017-12-19 10:20:00,88.04,88.04,87.69,87.86,15557.0,88.04,88.04,87.69,87.86,15557.0
2017-12-19 10:30:00,87.9,88.0,87.82,87.92,14056.0,87.9,88.0,87.82,87.92,14056.0
2017-12-19 10:40:00,87.89,87.93,87.81,87.88,15880.0,87.89,87.93,87.81,87.88,15880.0
2017-12-19 10:50:00,87.89,87.96,87.84,87.9,15849.0,87.89,87.96,87.84,87.9,15849.0
2017-12-19 11:00:00,87.9,88.15,87.88,88.09,14348.0,87.9,88.15,87.88,88.09,14348.0
2017-12-19 11:10:00,88.11,88.2,87.97,88.14,12612.0,88.11,88.2,87.97,88.14,12612.0
2017-12-19 11:20:00,88.12,88.25,88.06,88.24,12309.0,88.12,88.25,88.06,88.24,12309.0
2017-12-19 11:30:00,88.23,88.31,88.11,88.16,20930.0,88.23,88.31,88.11,88.16,20930.0
2017-12-19 11:40:00,88.16,88.16,87.92,88.03,13208.0,88.16,88.16,87.92,88.03,13208.0
2017-12-19 11:50:00,88.03,88.05,87.85,87.95,10981.0,88.03,88.05,87.85,87.95,10981.0
2017-12-19 12:00:00,87.97,88.02,87.94,87.99,9068.0,87.97,88.02,87.94,87.99,9068.0
2017-12-19 12:10:00,88.0,88.0,87.86,87.87,12877.0,88.0,88.0,87.86,87.87,12877.0
2017-12-19 12:20:00,87.88,87.9,87.68,87.78,27419.0,87.88,87.9,87.68,87.78,27419.0
2017-12-19 12:30:00,87.77,87.83,87.74,87.83,9624.0,87.77,87.83,87.74,87.83,9624.0
2017-12-19 12:40:00,87.81,87.85,87.74,87.79,9639.0,87.81,87.85,87.74,87.79,9639.0
2017-12-19 12:50:00,87.79,87.92,87.76,87.91,5858.0,87.79,87.92,87.76,87.91,5858.0
2017-12-19 13:00:00,87.91,87.94,87.78,87.78,8816.0,87.91,87.94,87.78,87.78,8816.0
2017-12-19 13:10:00,87.76,87.86,87.73,87.79,11658.0,87.76,87.86,87.73,87.79,11658.0
2017-12-19 13:20:00,87.8,87.84,87.76,87.76,9206.0,87.8,87.84,87.76,87.76,9206.0
2017-12-19 13:30:00,87.76,87.88,87.76,87.83,8724.0,87.76,87.88,87.76,87.83,8724.0
2017-12-19 13:40:00,87.83,87.87,87.8,87.85,7108.0,87.83,87.87,87.8,87.85,7108.0
2017-12-19 13:50:00,87.82,87.91,87.82,87.89,5300.0,87.82,87.91,87.82,87.89,5300.0
2017-12-19 14:00:00,87.89,87.96,87.88,87.93,13498.0,87.89,87.96,87.88,87.93,13498.0
2017-12-19 14:10:00,87.93,88.04,87.93,87.97,14679.0,87.93,88.04,87.93,87.97,14679.0
2017-12-19 14:20:00,87.95,88.13,87.95,88.12,15173.0,87.95,88.13,87.95,88.12,15173.0
2017-12-19 14:30:00,88.1,88.13,87.95,87.96,15426.0,88.1,88.13,87.95,87.96,15426.0
2017-12-19 14:40:00,87.99,88.09,87.8,87.87,23858.0,87.99,88.09,87.8,87.87,23858.0
2017-12-19 14:50:00,87.86,88.0,87.79,88.0,37903.0,87.86,88.0,87.79,88.0,37903.0
2017-12-19 15:00:00,87.98,88.1,87.94,88.01,33911.0,87.98,88.1,87.94,88.01,33911.0
2017-12-19 15:10:00,88.02,88.2,88.02,88.17,26282.0,88.02,88.2,88.02,88.17,26282.0
2017-12-19 15:20:00,88.16,88.23,88.11,88.18,26149.0,88.16,88.23,88.11,88.18,26149.0
2017-12-19 15:30:00,88.2,88.25,88.14,88.24,48348.0,88.2,88.25,88.14,88.24,48348.0
2017-12-19 15:40:00,88.23,88.3,88.2,88.24,67451.0,88.23,88.3,88.2,88.24,67451.0
2017-12-19 15:50:00,88.25,88.55,88.24,88.36,181135.0,88.25,88.55,88.24,88.36,181135.0
2017-12-20 09:30:00,88.46,88.46,87.8,87.81,20765.0,88.46,88.46,87.8,87.81,20765.0
2017-12-20 09:40:00,87.85,87.89,87.52,87.62,11751.0,87.85,87.89,87.52,87.62,11751.0
2017-12-20 09:50:00,87.54,87.72,87.37,87.72,12216.0,87.54,87.72,87.37,87.72,12216.0
2017-12-20 10:00:00,87.76,87.8,87.59,87.63,12463.0,87.76,87.8,87.59,87.63,12463.0
2017-12-20 10:10:00,87.65,87.79,87.4,87.4,8300.0,87.65,87.79,87.4,87.4,8300.0
2017-12-20 10:20:00,87.44,87.5,87.27,87.36,8346.0,87.44,87.5,87.27,87.36,8346.0
2017-12-20 10:30:00,87.37,87.48,87.31,87.37,7691.0,87.37,87.48,87.31,87.37,7691.0
2017-12-20 10:40:00,87.34,87.38,87.18,87.27,8800.0,87.34,87.38,87.18,87.27,8800.0
2017-12-20 10:50:00,87.25,87.34,86.94,87.03,11390.0,87.25,87.34,86.94,87.03,11390.0
2017-12-20 11:00:00,87.08,87.18,86.98,87.18,5927.0,87.08,87.18,86.98,87.18,5927.0
2017-12-20 11:10:00,87.18,87.2,87.0,87.01,6482.0,87.18,87.2,87.0,87.01,6482.0
2017-12-20 11:20:00,87.01,87.11,86.98,87.11,5306.0,87.01,87.11,86.98,87.11,5306.0
2017-12-20 11:30:00,87.11,87.2,87.1,87.14,5135.0,87.11,87.2,87.1,87.14,5135.0
2017-12-20 11:40:00,87.14,87.21,87.14,87.19,4165.0,87.14,87.21,87.14,87.19,4165.0
2017-12-20 11:50:00,87.2,87.23,87.09,87.17,16302.0,87.2,87.23,87.09,87.17,16302.0
2017-12-20 12:00:00,87.19,87.28,87.19,87.19,4883.0,87.19,87.28,87.19,87.19,4883.0
2017-12-20 12:10:00,87.2,87.3,87.14,87.24,6884.0,87.2,87.3,87.14,87.24,6884.0
2017-12-20 12:20:00,87.28,87.32,87.23,87.23,8387.0,87.28,87.32,87.23,87.23,8387.0
2017-12-20 12:30:00,87.23,87.25,87.11,87.17,8735.0,87.23,87.25,87.11,87.17,8735.0
2017-12-20 12:40:00,87.17,87.21,87.12,87.16,7910.0,87.17,87.21,87.12,87.16,7910.0
2017-12-20 12:50:00,87.18,87.2,87.14,87.17,5754.0,87.18,87.2,87.14,87.17,5754.0
2017-12-20 13:00:00,87.17,87.33,87.17,87.33,10101.0,87.17,87.33,87.17,87.33,10101.0
2017-12-20 13:10:00,87.32,87.33,87.26,87.31,6549.0,87.32,87.33,87.26,87.31,6549.0
2017-12-20 13:20:00,87.28,87.4,87.28,87.4,5654.0,87.28,87.4,87.28,87.4,5654.0
2017-12-20 13:30:00,87.42,87.43,87.34,87.39,8600.0,87.42,87.43,87.34,87.39,8600.0
2017-12-20 13:40:00,87.39,87.43,87.38,87.4,5500.0,87.39,87.43,87.38,87.4,5500.0
2017-12-20 13:50:00,87.39,87.39,87.2,87.22,12431.0,87.39,87.39,87.2,87.22,12431.0
2017-12-20 14:00:00,87.21,87.23,87.14,87.16,8532.0,87.21,87.23,87.14,87.16,8532.0
2017-12-20 14:10:00,87.15,87.19,87.09,87.09,10198.0,87.15,87.19,87.09,87.09,10198.0
2017-12-20 14:20:00,87.09,87.14,87.03,87.08,16033.0,87.09,87.14,87.03,87.08,16033.0
2017-12-20 14:30:00,87.08,87.14,87.01,87.02,29938.0,87.08,87.14,87.01,87.02,29938.0
2017-12-20 14:40:00,87.02,87.13,87.02,87.04,14918.0,87.02,87.13,87.02,87.04,14918.0
2017-12-20 14:50:00,87.05,87.15,87.02,87.15,11856.0,87.05,87.15,87.02,87.15,11856.0
2017-12-20 15:00:00,87.13,87.23,87.09,87.22,14224.0,87.13,87.23,87.09,87.22,14224.0
2017-12-20 15:10:00,87.2,87.21,87.1,87.11,11844.0,87.2,87.21,87.1,87.11,11844.0
2017-12-20 15:20:00,87.11,87.18,87.07,87.11,13867.0,87.11,87.18,87.07,87.11,13867.0
2017-12-20 15:30:00,87.11,87.15,87.09,87.14,18837.0,87.11,87.15,87.09,87.14,18837.0
2017-12-20 15:40:00,87.14,87.17,87.09,87.15,30456.0,87.14,87.17,87.09,87.15,30456.0
2017-12-20 15:50:00,87.14,87.2,87.06,87.1,72632.0,87.14,87.2,87.06,87.1,72632.0
2017-12-21 09:30:00,87.58,87.69,87.22,87.67,18698.0,87.58,87.69,87.22,87.67,18698.0
2017-12-21 09:40:00,87.79,87.81,87.47,87.48,6368.0,87.79,87.81,87.47,87.48,6368.0
2017-12-21 09:50:00,87.52,87.52,87.2,87.31,6528.0,87.52,87.52,87.2,87.31,6528.0
2017-12-21 10:00:00,87.37,87.44,87.23,87.24,6535.0,87.37,87.44,87.23,87.24,6535.0
2017-12-21 10:10:00,87.24,87.28,87.1,87.12,5711.0,87.24,87.28,87.1,87.12,5711.0
2017-12-21 10:20:00,87.07,87.27,87.07,87.08,4418.0,87.07,87.27,87.07,87.08,4418.0
2017-12-21 10:30:00,87.08,87.33,87.03,87.25,12177.0,87.08,87.33,87.03,87.25,12177.0
2017-12-21 10:40:00,87.29,87.3,87.07,87.07,6012.0,87.29,87.3,87.07,87.07,6012.0
2017-12-21 10:50:00,87.11,87.11,86.94,86.97,3675.0,87.11,87.11,86.94,86.97,3675.0
2017-12-21 11:00:00,86.95,87.11,86.93,87.06,4048.0,86.95,87.11,86.93,87.06,4048.0
2017-12-21 11:10:00,87.09,87.13,87.06,87.08,4600.0,87.09,87.13,87.06,87.08,4600.0
2017-12-21 11:20:00,87.08,87.14,87.02,87.09,4468.0,87.08,87.14,87.02,87.09,4468.0
2017-12-21 11:30:00,87.09,87.17,87.05,87.17,7681.0,87.09,87.17,87.05,87.17,7681.0
2017-12-21 11:40:00,87.13,87.22,87.08,87.11,4700.0,87.13,87.22,87.08,87.11,4700.0
2017-12-21 11:50:00,87.07,87.08,87.0,87.01,4200.0,87.07,87.08,87.0,87.01,4200.0
2017-12-21 12:00:00,87.01,87.03,86.94,86.99,5444.0,87.01,87.03,86.94,86.99,5444.0
2017-12-21 12:10:00,87.0,87.05,86.85,86.85,7546.0,87.0,87.05,86.85,86.85,7546.0
2017-12-21 12:20:00,86.86,87.0,86.86,86.99,2989.0,86.86,87.0,86.86,86.99,2989.0
2017-12-21 12:30:00,86.98,86.98,86.85,86.85,3696.0,86.98,86.98,86.85,86.85,3696.0
2017-12-21 12:40:00,86.82,86.82,86.67,86.68,7959.0,86.82,86.82,86.67,86.68,7959.0
2017-12-21 12:50:00,86.7,86.84,86.69,86.84,4854.0,86.7,86.84,86.69,86.84,4854.0
2017-12-21 13:00:00,86.83,86.87,86.83,86.85,2699.0,86.83,86.87,86.83,86.85,2699.0
2017-12-21 13:10:00,86.85,86.85,86.77,86.8,3498.0,86.85,86.85,86.77,86.8,3498.0
2017-12-21 13:20:00,86.84,86.85,86.76,86.83,3500.0,86.84,86.85,86.76,86.83,3500.0
2017-12-21 13:30:00,86.83,86.86,86.77,86.77,4267.0,86.83,86.86,86.77,86.77,4267.0
2017-12-21 13:40:00,86.79,86.84,86.74,86.83,6550.0,86.79,86.84,86.74,86.83,6550.0
2017-12-21 13:50:00,86.83,86.87,86.74,86.78,3300.0,86.83,86.87,86.74,86.78,3300.0
2017-12-21 14:00:00,86.78,86.8,86.74,86.78,1950.0,86.78,86.8,86.74,86.78,1950.0
2017-12-21 14:10:00,86.77,86.77,86.67,86.69,8100.0,86.77,86.77,86.67,86.69,8100.0
2017-12-21 14:20:00,86.67,86.67,86.52,86.56,17405.0,86.67,86.67,86.52,86.56,17405.0
2017-12-21 14:30:00,86.58,86.59,86.52,86.53,9493.0,86.58,86.59,86.52,86.53,9493.0
2017-12-21 14:40:00,86.52,86.53,86.44,86.49,10569.0,86.52,86.53,86.44,86.49,10569.0
2017-12-21 14:50:00,86.46,86.48,86.35,86.35,17069.0,86.46,86.48,86.35,86.35,17069.0
2017-12-21 15:00:00,86.36,86.41,86.33,86.33,21393.0,86.36,86.41,86.33,86.33,21393.0
2017-12-21 15:10:00,86.32,86.33,86.23,86.28,15654.0,86.32,86.33,86.23,86.28,15654.0
2017-12-21 15:20:00,86.27,86.37,86.27,86.35,10999.0,86.27,86.37,86.27,86.35,10999.0
2017-12-21 15:30:00,86.34,86.37,86.24,86.35,21446.0,86.34,86.37,86.24,86.35,21446.0
2017-12-21 15:40:00,86.34,86.37,86.31,86.35,30606.0,86.34,86.37,86.31,86.35,30606.0
2017-12-21 15:50:00,86.35,86.56,86.33,86.49,94958.0,86.35,86.56,86.33,86.49,94958.0
2017-12-22 09:30:00,86.4,86.4,85.34,85.36,44610.0,86.4,86.4,85.34,85.36,44610.0
2017-12-22 09:40:00,85.39,86.0,85.38,85.82,18270.0,85.39,86.0,85.38,85.82,18270.0
2017-12-22 09:50:00,85.81,86.1,85.72,86.09,9500.0,85.81,86.1,85.72,86.09,9500.0
2017-12-22 10:00:00,86.09,86.11,85.71,85.72,14019.0,86.09,86.11,85.71,85.72,14019.0
2017-12-22 10:10:00,85.76,85.85,85.59,85.83,9286.0,85.76,85.85,85.59,85.83,9286.0
2017-12-22 10:20:00,85.83,85.9,85.73,85.82,14428.0,85.83,85.9,85.73,85.82,14428.0
2017-12-22 10:30:00,85.82,85.88,85.75,85.82,41742.0,85.82,85.88,85.75,85.82,41742.0
2017-12-22 10:40:00,85.83,85.88,85.71,85.88,9970.0,85.83,85.88,85.71,85.88,9970.0
2017-12-22 10:50:00,85.84,85.9,85.63,85.63,6656.0,85.84,85.9,85.63,85.63,6656.0
2017-12-22 11:00:00,85.65,85.77,85.61,85.68,4331.0,85.65,85.77,85.61,85.68,4331.0
2017-12-22 11:10:00,85.69,85.75,85.63,85.71,13879.0,85.69,85.75,85.63,85.71,13879.0
2017-12-22 11:20:00,85.73,85.76,85.67,85.73,8924.0,85.73,85.76,85.67,85.73,8924.0
2017-12-22 11:30:00,85.69,85.74,85.51,85.67,6104.0,85.69,85.74,85.51,85.67,6104.0
2017-12-22 11:40:00,85.65,85.69,85.52,85.55,9557.0,85.65,85.69,85.52,85.55,9557.0
2017-12-22 11:50:00,85.56,85.62,85.52,85.6,3090.0,85.56,85.62,85.52,85.6,3090.0
2017-12-22 12:00:00,85.6,85.63,85.5,85.55,5768.0,85.6,85.63,85.5,85.55,5768.0
2017-12-22 12:10:00,85.55,85.65,85.53,85.64,5426.0,85.55,85.65,85.53,85.64,5426.0
2017-12-22 12:20:00,85.67,85.67,85.53,85.57,11055.0,85.67,85.67,85.53,85.57,11055.0
2017-12-22 12:30:00,85.56,85.61,85.49,85.61,9968.0,85.56,85.61,85.49,85.61,9968.0
2017-12-22 12:40:00,85.58,85.58,85.54,85.54,3600.0,85.58,85.58,85.54,85.54,3600.0
2017-12-22 12:50:00,85.57,85.67,85.54,85.62,4484.0,85.57,85.67,85.54,85.62,4484.0
2017-12-22 13:00:00,85.61,85.71,85.61,85.71,2742.0,85.61,85.71,85.61,85.71,2742.0
2017-12-22 13:10:00,85.71,85.76,85.64,85.73,7575.0,85.71,85.76,85.64,85.73,7575.0
2017-12-22 13:20:00,85.69,85.7,85.64,85.68,6248.0,85.69,85.7,85.64,85.68,6248.0
2017-12-22 13:30:00,85.67,85.74,85.64,85.64,9534.0,85.67,85.74,85.64,85.64,9534.0
2017-12-22 13:40:00,85.64,85.74,85.64,85.66,21380.0,85.64,85.74,85.64,85.66,21380.0
2017-12-22 13:50:00,85.7,85.72,85.6,85.62,12482.0,85.7,85.72,85.6,85.62,12482.0
2017-12-22 14:00:00,85.62,85.71,85.58,85.71,13346.0,85.62,85.71,85.58,85.71,13346.0
2017-12-22 14:10:00,85.69,85.69,85.59,85.66,6809.0,85.69,85.69,85.59,85.66,6809.0
2017-12-22 14:20:00,85.66,85.69,85.59,85.62,9870.0,85.66,85.69,85.59,85.62,9870.0
2017-12-22 14:30:00,85.62,85.67,85.58,85.65,27516.0,85.62,85.67,85.58,85.65,27516.0
2017-12-22 14:40:00,85.64,85.75,85.6,85.69,28067.0,85.64,85.75,85.6,85.69,28067.0
2017-12-22 14:50:00,85.69,85.76,85.65,85.71,7208.0,85.69,85.76,85.65,85.71,7208.0
2017-12-22 15:00:00,85.7,85.73,85.64,85.71,13991.0,85.7,85.73,85.64,85.71,13991.0
2017-12-22 15:10:00,85.7,85.79,85.69,85.78,12781.0,85.7,85.79,85.69,85.78,12781.0
2017-12-22 15:20:00,85.78,85.81,85.72,85.76,14679.0,85.78,85.81,85.72,85.76,14679.0
2017-12-22 15:30:00,85.76,85.83,85.76,85.81,25647.0,85.76,85.83,85.76,85.81,25647.0
2017-12-22 15:40:00,85.82,85.83,85.71,85.77,38227.0,85.82,85.83,85.71,85.77,38227.0
2017-12-22 15:50:00,85.78,85.9,85.64,85.81,111868.0,85.78,85.9,85.64,85.81,111868.0
2017-12-26 09:30:00,85.65,85.91,85.23,85.31,17831.0,85.65,85.91,85.23,85.31,17831.0
2017-12-26 09:40:00,85.31,85.48,85.22,85.29,16991.0,85.31,85.48,85.22,85.29,16991.0
2017-12-26 09:50:00,85.33,85.66,85.32,85.65,7469.0,85.33,85.66,85.32,85.65,7469.0
2017-12-26 10:00:00,85.69,85.72,85.52,85.52,9513.0,85.69,85.72,85.52,85.52,9513.0
2017-12-26 10:10:00,85.58,85.79,85.58,85.79,7187.0,85.58,85.79,85.58,85.79,7187.0
2017-12-26 10:20:00,85.78,85.78,85.63,85.63,11800.0,85.78,85.78,85.63,85.63,11800.0
2017-12-26 10:30:00,85.62,85.67,85.53,85.62,7739.0,85.62,85.67,85.53,85.62,7739.0
2017-12-26 10:40:00,85.62,85.69,85.61,85.63,6955.0,85.62,85.69,85.61,85.63,6955.0
2017-12-26 10:50:00,85.62,85.63,85.57,85.58,7861.0,85.62,85.63,85.57,85.58,7861.0
2017-12-26 11:00:00,85.58,85.69,85.57,85.62,10500.0,85.58,85.69,85.57,85.62,10500.0
2017-12-26 11:10:00,85.62,85.62,85.55,85.61,12121.0,85.62,85.62,85.55,85.61,12121.0
2017-12-26 11:20:00,85.61,85.62,85.57,85.58,8056.0,85.61,85.62,85.57,85.58,8056.0
2017-12-26 11:30:00,85.57,85.64,85.51,85.59,24546.0,85.57,85.64,85.51,85.59,24546.0
2017-12-26 11:40:00,85.6,85.61,85.52,85.56,27296.0,85.6,85.61,85.52,85.56,27296.0
2017-12-26 11:50:00,85.59,85.65,85.51,85.65,18880.0,85.59,85.65,85.51,85.65,18880.0
2017-12-26 12:00:00,85.66,85.73,85.62,85.68,30419.0,85.66,85.73,85.62,85.68,30419.0
2017-12-26 12:10:00,85.7,85.76,85.63,85.72,18512.0,85.7,85.76,85.63,85.72,18512.0
2017-12-26 12:20:00,85.72,85.75,85.65,85.7,5000.0,85.72,85.75,85.65,85.7,5000.0
2017-12-26 12:30:00,85.72,85.76,85.68,85.72,8433.0,85.72,85.76,85.68,85.72,8433.0
2017-12-26 12:40:00,85.75,85.77,85.67,85.72,23403.0,85.75,85.77,85.67,85.72,23403.0
2017-12-26 12:50:00,85.73,85.74,85.62,85.63,11667.0,85.73,85.74,85.62,85.63,11667.0
2017-12-26 13:00:00,85.6,85.72,85.59,85.63,5637.0,85.6,85.72,85.59,85.63,5637.0
2017-12-26 13:10:00,85.63,85.67,85.51,85.58,21455.0,85.63,85.67,85.51,85.58,21455.0
2017-12-26 13:20:00,85.58,85.62,85.52,85.55,26006.0,85.58,85.62,85.52,85.55,26006.0
2017-12-26 13:30:00,85.54,85.6,85.49,85.52,14349.0,85.54,85.6,85.49,85.52,14349.0
2017-12-26 13:40:00,85.5,85.55,85.46,85.52,15841.0,85.5,85.55,85.46,85.52,15841.0
2017-12-26 13:50:00,85.51,85.52,85.48,85.52,20688.0,85.51,85.52,85.48,85.52,20688.0
2017-12-26 14:00:00,85.51,85.54,85.49,85.5,15071.0,85.51,85.54,85.49,85.5,15071.0
2017-12-26 14:10:00,85.5,85.52,85.44,85.47,12455.0,85.5,85.52,85.44,85.47,12455.0
2017-12-26 14:20:00,85.45,85.48,85.39,85.47,8792.0,85.45,85.48,85.39,85.47,8792.0
2017-12-26 14:30:00,85.47,85.53,85.43,85.45,16324.0,85.47,85.53,85.43,85.45,16324.0
2017-12-26 14:40:00,85.43,85.49,85.38,85.48,15354.0,85.43,85.49,85.38,85.48,15354.0
2017-12-26 14:50:00,85.48,85.48,85.45,85.45,7371.0,85.48,85.48,85.45,85.45,7371.0
2017-12-26 15:00:00,85.47,85.49,85.44,85.45,15671.0,85.47,85.49,85.44,85.45,15671.0
2017-12-26 15:10:00,85.46,85.49,85.44,85.49,14366.0,85.46,85.49,85.44,85.49,14366.0
2017-12-26 15:20:00,85.5,85.52,85.47,85.48,12787.0,85.5,85.52,85.47,85.48,12787.0
2017-12-26 15:30:00,85.48,85.51,85.47,85.47,16803.0,85.48,85.51,85.47,85.47,16803.0
2017-12-26 15:40:00,85.48,85.49,85.38,85.45,23296.0,85.48,85.49,85.38,85.45,23296.0
2017-12-26 15:50:00,85.38,85.45,85.28,85.35,69643.0,85.38,85.45,85.28,85.35,69643.0
2017-12-27 09:30:00,85.5,85.5,85.14,85.14,27496.0,85.5,85.5,85.14,85.14,27496.0
2017-12-27 09:40:00,85.22,85.38,85.11,85.15,30814.0,85.22,85.38,85.11,85.15,30814.0
2017-12-27 09:50:00,85.18,85.33,85.05,85.23,45026.0,85.18,85.33,85.05,85.23,45026.0
2017-12-27 10:00:00,85.21,85.27,85.13,85.2,41283.0,85.21,85.27,85.13,85.2,41283.0
2017-12-27 10:10:00,85.22,85.27,85.15,85.22,111028.0,85.22,85.27,85.15,85.22,111028.0
2017-12-27 10:20:00,85.23,85.85,85.2,85.85,71499.0,85.23,85.85,85.2,85.85,71499.0
2017-12-27 10:30:00,85.83,86.23,85.68,86.12,52418.0,85.83,86.23,85.68,86.12,52418.0
2017-12-27 10:40:00,86.05,86.13,85.99,86.06,18200.0,86.05,86.13,85.99,86.06,18200.0
2017-12-27 10:50:00,86.02,86.09,85.8,85.91,12588.0,86.02,86.09,85.8,85.91,12588.0
2017-12-27 11:00:00,85.93,85.97,85.78,85.9,14736.0,85.93,85.97,85.78,85.9,14736.0
2017-12-27 11:10:00,85.9,85.95,85.79,85.86,11757.0,85.9,85.95,85.79,85.86,11757.0
2017-12-27 11:20:00,85.87,85.92,85.72,85.87,18489.0,85.87,85.92,85.72,85.87,18489.0
2017-12-27 11:30:00,85.88,85.93,85.74,85.8,5700.0,85.88,85.93,85.74,85.8,5700.0
2017-12-27 11:40:00,85.84,85.87,85.72,85.75,6354.0,85.84,85.87,85.72,85.75,6354.0
2017-12-27 11:50:00,85.78,85.8,85.61,85.61,8014.0,85.78,85.8,85.61,85.61,8014.0
2017-12-27 12:00:00,85.63,85.77,85.63,85.74,4600.0,85.63,85.77,85.63,85.74,4600.0
2017-12-27 12:10:00,85.77,85.78,85.71,85.78,3167.0,85.77,85.78,85.71,85.78,3167.0
2017-12-27 12:20:00,85.78,85.78,85.62,85.62,6582.0,85.78,85.78,85.62,85.62,6582.0
2017-12-27 12:30:00,85.67,85.72,85.63,85.7,5197.0,85.67,85.72,85.63,85.7,5197.0
2017-12-27 12:40:00,85.7,85.78,85.7,85.72,7366.0,85.7,85.78,85.7,85.72,7366.0
2017-12-27 12:50:00,85.76,85.77,85.68,85.68,5121.0,85.76,85.77,85.68,85.68,5121.0
2017-12-27 13:00:00,85.68,85.75,85.68,85.73,4879.0,85.68,85.75,85.68,85.73,4879.0
2017-12-27 13:10:00,85.72,85.74,85.66,85.67,3200.0,85.72,85.74,85.66,85.67,3200.0
2017-12-27 13:20:00,85.71,85.74,85.67,85.67,2800.0,85.71,85.74,85.67,85.67,2800.0
2017-12-27 13:30:00,85.68,85.71,85.64,85.71,2950.0,85.68,85.71,85.64,85.71,2950.0
2017-12-27 13:40:00,85.69,85.79,85.69,85.76,9838.0,85.69,85.79,85.69,85.76,9838.0
2017-12-27 13:50:00,85.75,85.78,85.72,85.75,6563.0,85.75,85.78,85.72,85.75,6563.0
2017-12-27 14:00:00,85.76,85.78,85.73,85.73,6844.0,85.76,85.78,85.73,85.73,6844.0
2017-12-27 14:10:00,85.75,85.76,85.66,85.7,8099.0,85.75,85.76,85.66,85.7,8099.0
2017-12-27 14:20:00,85.67,85.74,85.67,85.7,6681.0,85.67,85.74,85.67,85.7,6681.0
2017-12-27 14:30:00,85.72,85.78,85.68,85.72,5500.0,85.72,85.78,85.68,85.72,5500.0
2017-12-27 14:40:00,85.71,85.79,85.71,85.76,6072.0,85.71,85.79,85.71,85.76,6072.0
2017-12-27 14:50:00,85.77,85.79,85.71,85.78,8666.0,85.77,85.79,85.71,85.78,8666.0
2017-12-27 15:00:00,85.79,85.8,85.68,85.71,11346.0,85.79,85.8,85.68,85.71,11346.0
2017-12-27 15:10:00,85.73,85.75,85.7,85.75,9062.0,85.73,85.75,85.7,85.75,9062.0
2017-12-27 15:20:00,85.75,85.76,85.71,85.72,11036.0,85.75,85.76,85.71,85.72,11036.0
2017-12-27 15:30:00,85.71,85.77,85.66,85.7,19732.0,85.71,85.77,85.66,85.7,19732.0
2017-12-27 15:40:00,85.7,85.76,85.64,85.65,37680.0,85.7,85.76,85.64,85.65,37680.0
2017-12-27 15:50:00,85.65,85.76,85.65,85.7,62852.0,85.65,85.76,85.65,85.7,62852.0
2017-12-28 09:30:00,86.0,86.04,85.83,85.91,7478.0,86.0,86.04,85.83,85.91,7478.0
2017-12-28 09:40:00,85.83,85.83,85.58,85.72,14507.0,85.83,85.83,85.58,85.72,14507.0
2017-12-28 09:50:00,85.69,85.72,85.55,85.55,6640.0,85.69,85.72,85.55,85.55,6640.0
2017-12-28 10:00:00,85.56,85.59,85.45,85.45,9668.0,85.56,85.59,85.45,85.45,9668.0
2017-12-28 10:10:00,85.47,85.52,85.43,85.52,7002.0,85.47,85.52,85.43,85.52,7002.0
2017-12-28 10:20:00,85.48,85.65,85.46,85.59,31241.0,85.48,85.65,85.46,85.59,31241.0
2017-12-28 10:30:00,85.59,85.68,85.53,85.58,18708.0,85.59,85.68,85.53,85.58,18708.0
2017-12-28 10:40:00,85.57,85.67,85.53,85.57,17826.0,85.57,85.67,85.53,85.57,17826.0
2017-12-28 10:50:00,85.57,85.64,85.53,85.58,5604.0,85.57,85.64,85.53,85.58,5604.0
2017-12-28 11:00:00,85.6,85.66,85.54,85.63,7466.0,85.6,85.66,85.54,85.63,7466.0
2017-12-28 11:10:00,85.58,85.62,85.5,85.55,9917.0,85.58,85.62,85.5,85.55,9917.0
2017-12-28 11:20:00,85.55,85.61,85.5,85.51,4700.0,85.55,85.61,85.5,85.51,4700.0
2017-12-28 11:30:00,85.51,85.51,85.48,85.5,7620.0,85.51,85.51,85.48,85.5,7620.0
2017-12-28 11:40:00,85.5,85.56,85.5,85.5,3990.0,85.5,85.56,85.5,85.5,3990.0
2017-12-28 11:50:00,85.51,85.58,85.47,85.49,12436.0,85.51,85.58,85.47,85.49,12436.0
2017-12-28 12:00:00,85.51,85.58,85.5,85.5,5098.0,85.51,85.58,85.5,85.5,5098.0
2017-12-28 12:10:00,85.53,85.59,85.49,85.5,3140.0,85.53,85.59,85.49,85.5,3140.0
2017-12-28 12:20:00,85.5,85.5,85.34,85.41,5207.0,85.5,85.5,85.34,85.41,5207.0
2017-12-28 12:30:00,85.43,85.5,85.43,85.49,6843.0,85.43,85.5,85.43,85.49,6843.0
2017-12-28 12:40:00,85.5,85.5,85.42,85.45,3452.0,85.5,85.5,85.42,85.45,3452.0
2017-12-28 12:50:00,85.45,85.5,85.45,85.45,3537.0,85.45,85.5,85.45,85.45,3537.0
2017-12-28 13:00:00,85.44,85.46,85.43,85.45,2962.0,85.44,85.46,85.43,85.45,2962.0
2017-12-28 13:10:00,85.45,85.51,85.4,85.4,4400.0,85.45,85.51,85.4,85.4,4400.0
2017-12-28 13:20:00,85.42,85.44,85.38,85.39,4100.0,85.42,85.44,85.38,85.39,4100.0
2017-12-28 13:30:00,85.38,85.43,85.36,85.39,4848.0,85.38,85.43,85.36,85.39,4848.0
2017-12-28 13:40:00,85.4,85.41,85.35,85.35,2104.0,85.4,85.41,85.35,85.35,2104.0
2017-12-28 13:50:00,85.36,85.4,85.33,85.4,3635.0,85.36,85.4,85.33,85.4,3635.0
2017-12-28 14:00:00,85.4,85.4,85.33,85.38,2289.0,85.4,85.4,85.33,85.38,2289.0
2017-12-28 14:10:00,85.4,85.4,85.31,85.32,5148.0,85.4,85.4,85.31,85.32,5148.0
2017-12-28 14:20:00,85.32,85.37,85.28,85.31,6103.0,85.32,85.37,85.28,85.31,6103.0
2017-12-28 14:30:00,85.31,85.31,85.18,85.24,15727.0,85.31,85.31,85.18,85.24,15727.0
2017-12-28 14:40:00,85.23,85.32,85.17,85.32,4361.0,85.23,85.32,85.17,85.32,4361.0
2017-12-28 14:50:00,85.32,85.39,85.32,85.39,6849.0,85.32,85.39,85.32,85.39,6849.0
2017-12-28 15:00:00,85.41,85.45,85.39,85.45,8280.0,85.41,85.45,85.39,85.45,8280.0
2017-12-28 15:10:00,85.46,85.48,85.41,85.47,12816.0,85.46,85.48,85.41,85.47,12816.0
2017-12-28 15:20:00,85.45,85.55,85.44,85.52,12728.0,85.45,85.55,85.44,85.52,12728.0
2017-12-28 15:30:00,85.51,85.54,85.32,85.53,31857.0,85.51,85.54,85.32,85.53,31857.0
2017-12-28 15:40:00,85.53,85.58,85.53,85.56,21873.0,85.53,85.58,85.53,85.56,21873.0
2017-12-28 15:50:00,85.57,85.7,85.52,85.65,81708.0,85.57,85.7,85.52,85.65,81708.0
2017-12-29 09:30:00,85.57,86.11,85.57,86.06,17712.0,85.57,86.11,85.57,86.06,17712.0
2017-12-29 09:40:00,86.05,86.16,85.91,86.0,8870.0,86.05,86.16,85.91,86.0,8870.0
2017-12-29 09:50:00,86.04,86.04,85.91,85.96,6879.0,86.04,86.04,85.91,85.96,6879.0
2017-12-29 10:00:00,85.91,85.98,85.83,85.93,5621.0,85.91,85.98,85.83,85.93,5621.0
2017-12-29 10:10:00,85.92,85.94,85.81,85.91,4136.0,85.92,85.94,85.81,85.91,4136.0
2017-12-29 10:20:00,85.9,85.97,85.86,85.95,6800.0,85.9,85.97,85.86,85.95,6800.0
2017-12-29 10:30:00,85.93,85.96,85.8,85.88,5400.0,85.93,85.96,85.8,85.88,5400.0
2017-12-29 10:40:00,85.92,85.96,85.82,85.84,4934.0,85.92,85.96,85.82,85.84,4934.0
2017-12-29 10:50:00,85.8,85.83,85.54,85.56,6048.0,85.8,85.83,85.54,85.56,6048.0
2017-12-29 11:00:00,85.62,85.63,85.42,85.54,8650.0,85.62,85.63,85.42,85.54,8650.0
2017-12-29 11:10:00,85.55,85.63,85.51,85.57,13795.0,85.55,85.63,85.51,85.57,13795.0
2017-12-29 11:20:00,85.53,85.61,85.48,85.56,4170.0,85.53,85.61,85.48,85.56,4170.0
2017-12-29 11:30:00,85.53,85.53,85.38,85.43,4616.0,85.53,85.53,85.38,85.43,4616.0
2017-12-29 11:40:00,85.43,85.5,85.43,85.46,4290.0,85.43,85.5,85.43,85.46,4290.0
2017-12-29 11:50:00,85.49,85.52,85.42,85.44,5800.0,85.49,85.52,85.42,85.44,5800.0
2017-12-29 12:00:00,85.44,85.53,85.41,85.41,8300.0,85.44,85.53,85.41,85.41,8300.0
2017-12-29 12:10:00,85.41,85.43,85.3,85.42,11656.0,85.41,85.43,85.3,85.42,11656.0
2017-12-29 12:20:00,85.44,85.45,85.33,85.33,4800.0,85.44,85.45,85.33,85.33,4800.0
2017-12-29 12:30:00,85.35,85.45,85.32,85.42,8433.0,85.35,85.45,85.32,85.42,8433.0
2017-12-29 12:40:00,85.42,85.43,85.36,85.36,5240.0,85.42,85.43,85.36,85.36,5240.0
2017-12-29 12:50:00,85.38,85.43,85.37,85.43,3800.0,85.38,85.43,85.37,85.43,3800.0
2017-12-29 13:00:00,85.44,85.44,85.34,85.34,3133.0,85.44,85.44,85.34,85.34,3133.0
2017-12-29 13:10:00,85.33,85.45,85.33,85.45,4221.0,85.33,85.45,85.33,85.45,4221.0
2017-12-29 13:20:00,85.47,85.5,85.41,85.43,15526.0,85.47,85.5,85.41,85.43,15526.0
2017-12-29 13:30:00,85.44,85.44,85.33,85.4,8900.0,85.44,85.44,85.33,85.4,8900.0
2017-12-29 13:40:00,85.39,85.45,85.38,85.45,2556.0,85.39,85.45,85.38,85.45,2556.0
2017-12-29 13:50:00,85.42,85.43,85.31,85.34,5071.0,85.42,85.43,85.31,85.34,5071.0
2017-12-29 14:00:00,85.37,85.46,85.37,85.45,3443.0,85.37,85.46,85.37,85.45,3443.0
2017-12-29 14:10:00,85.44,85.48,85.39,85.44,4930.0,85.44,85.48,85.39,85.44,4930.0
2017-12-29 14:20:00,85.46,85.54,85.44,85.54,4483.0,85.46,85.54,85.44,85.54,4483.0
2017-12-29 14:30:00,85.55,85.58,85.48,85.54,6028.0,85.55,85.58,85.48,85.54,6028.0
2017-12-29 14:40:00,85.54,85.54,85.49,85.51,8793.0,85.54,85.54,85.49,85.51,8793.0
2017-12-29 14:50:00,85.5,85.55,85.47,85.51,17213.0,85.5,85.55,85.47,85.51,17213.0
2017-12-29 15:00:00,85.5,85.54,85.48,85.51,11121.0,85.5,85.54,85.48,85.51,11121.0
2017-12-29 15:10:00,85.52,85.59,85.51,85.54,17530.0,85.52,85.59,85.51,85.54,17530.0
2017-12-29 15:20:00,85.53,85.57,85.48,85.54,20855.0,85.53,85.57,85.48,85.54,20855.0
2017-12-29 15:30:00,85.53,85.55,85.5,85.5,19519.0,85.53,85.55,85.5,85.5,19519.0
2017-12-29 15:40:00,85.49,85.53,85.45,85.5,17124.0,85.49,85.53,85.45,85.5,17124.0
2017-12-29 15:50:00,85.51,85.51,85.22,85.25,56145.0,85.51,85.51,85.22,85.25,56145.0
2018-01-02 09:30:00,85.9,86.0,85.08,85.64,24290.0,85.9,86.0,85.08,85.64,24290.0
2018-01-02 09:40:00,85.76,85.79,85.54,85.75,25835.0,85.76,85.79,85.54,85.75,25835.0
2018-01-02 09:50:00,85.8,85.89,85.67,85.81,14383.0,85.8,85.89,85.67,85.81,14383.0
2018-01-02 10:00:00,85.81,85.95,85.8,85.82,18355.0,85.81,85.95,85.8,85.82,18355.0
2018-01-02 10:10:00,85.84,86.0,85.84,85.96,25540.0,85.84,86.0,85.84,85.96,25540.0
2018-01-02 10:20:00,85.93,85.98,85.87,85.89,26710.0,85.93,85.98,85.87,85.89,26710.0
2018-01-02 10:30:00,85.92,85.95,85.78,85.86,14731.0,85.92,85.95,85.78,85.86,14731.0
2018-01-02 10:40:00,85.89,85.99,85.86,85.95,35971.0,85.89,85.99,85.86,85.95,35971.0
2018-01-02 10:50:00,85.98,86.0,85.9,85.99,11436.0,85.98,86.0,85.9,85.99,11436.0
2018-01-02 11:00:00,86.0,86.08,85.99,86.06,21693.0,86.0,86.08,85.99,86.06,21693.0
2018-01-02 11:10:00,86.07,86.13,86.05,86.1,6557.0,86.07,86.13,86.05,86.1,6557.0
2018-01-02 11:20:00,86.08,86.11,86.03,86.06,6034.0,86.08,86.11,86.03,86.06,6034.0
2018-01-02 11:30:00,86.05,86.06,85.89,85.9,19055.0,86.05,86.06,85.89,85.9,19055.0
2018-01-02 11:40:00,85.9,85.94,85.86,85.9,7400.0,85.9,85.94,85.86,85.9,7400.0
2018-01-02 11:50:00,85.91,85.95,85.8,85.89,17243.0,85.91,85.95,85.8,85.89,17243.0
2018-01-02 12:00:00,85.91,85.94,85.81,85.91,21088.0,85.91,85.94,85.81,85.91,21088.0
2018-01-02 12:10:00,85.9,85.93,85.86,85.88,28600.0,85.9,85.93,85.86,85.88,28600.0
2018-01-02 12:20:00,85.86,85.9,85.73,85.81,13575.0,85.86,85.9,85.73,85.81,13575.0
2018-01-02 12:30:00,85.86,85.9,85.77,85.87,15700.0,85.86,85.9,85.77,85.87,15700.0
2018-01-02 12:40:00,85.87,85.9,85.85,85.85,11289.0,85.87,85.9,85.85,85.85,11289.0
2018-01-02 12:50:00,85.86,85.86,85.7,85.8,32493.0,85.86,85.86,85.7,85.8,32493.0
2018-01-02 13:00:00,85.82,85.9,85.78,85.78,6564.0,85.82,85.9,85.78,85.78,6564.0
2018-01-02 13:10:00,85.79,85.88,85.79,85.85,6682.0,85.79,85.88,85.79,85.85,6682.0
2018-01-02 13:20:00,85.86,85.97,85.86,85.93,9597.0,85.86,85.97,85.86,85.93,9597.0
2018-01-02 13:30:00,85.95,85.99,85.92,85.92,10327.0,85.95,85.99,85.92,85.92,10327.0
2018-01-02 13:40:00,85.92,85.95,85.89,85.89,7103.0,85.92,85.95,85.89,85.89,7103.0
2018-01-02 13:50:00,85.92,85.93,85.86,85.92,8500.0,85.92,85.93,85.86,85.92,8500.0
2018-01-02 14:00:00,85.9,86.08,85.9,86.02,18464.0,85.9,86.08,85.9,86.02,18464.0
2018-01-02 14:10:00,86.01,86.04,85.94,85.96,9867.0,86.01,86.04,85.94,85.96,9867.0
2018-01-02 14:20:00,85.96,85.97,85.86,85.9,11753.0,85.96,85.97,85.86,85.9,11753.0
2018-01-02 14:30:00,85.9,85.91,85.85,85.87,13135.0,85.9,85.91,85.85,85.87,13135.0
2018-01-02 14:40:00,85.88,85.97,85.86,85.92,16428.0,85.88,85.97,85.86,85.92,16428.0
2018-01-02 14:50:00,85.91,85.95,85.71,85.81,18662.0,85.91,85.95,85.71,85.81,18662.0
2018-01-02 15:00:00,85.78,85.88,85.74,85.81,20275.0,85.78,85.88,85.74,85.81,20275.0
2018-01-02 15:10:00,85.81,85.83,85.73,85.83,19632.0,85.81,85.83,85.73,85.83,19632.0
2018-01-02 15:20:00,85.83,85.89,85.76,85.87,14834.0,85.83,85.89,85.76,85.87,14834.0
2018-01-02 15:30:00,85.89,85.92,85.78,85.8,24830.0,85.89,85.92,85.78,85.8,24830.0
2018-01-02 15:40:00,85.81,85.93,85.8,85.93,32446.0,85.81,85.93,85.8,85.93,32446.0
2018-01-02 15:50:00,85.96,86.09,85.96,86.03,68794.0,85.96,86.09,85.96,86.03,68794.0
2018-01-03 09:30:00,85.94,86.66,85.74,86.66,24238.0,85.94,86.66,85.74,86.66,24238.0
2018-01-03 09:40:00,86.66,86.78,86.52,86.61,16288.0,86.66,86.78,86.52,86.61,16288.0
2018-01-03 09:50:00,86.73,87.0,86.73,86.99,12146.0,86.73,87.0,86.73,86.99,12146.0
2018-01-03 10:00:00,86.94,87.25,86.92,86.99,10452.0,86.94,87.25,86.92,86.99,10452.0
2018-01-03 10:10:00,87.0,87.08,86.85,86.85,10388.0,87.0,87.08,86.85,86.85,10388.0
2018-01-03 10:20:00,86.88,86.96,86.76,86.85,33698.0,86.88,86.96,86.76,86.85,33698.0
2018-01-03 10:30:00,86.86,87.02,86.86,86.97,7040.0,86.86,87.02,86.86,86.97,7040.0
2018-01-03 10:40:00,86.94,86.94,86.76,86.92,15612.0,86.94,86.94,86.76,86.92,15612.0
2018-01-03 10:50:00,86.91,86.95,86.87,86.88,7447.0,86.91,86.95,86.87,86.88,7447.0
2018-01-03 11:00:00,86.91,86.91,86.82,86.87,14300.0,86.91,86.91,86.82,86.87,14300.0
2018-01-03 11:10:00,86.84,86.92,86.78,86.89,19596.0,86.84,86.92,86.78,86.89,19596.0
2018-01-03 11:20:00,86.89,86.93,86.81,86.81,6049.0,86.89,86.93,86.81,86.81,6049.0
2018-01-03 11:30:00,86.81,86.82,86.73,86.74,26526.0,86.81,86.82,86.73,86.74,26526.0
2018-01-03 11:40:00,86.76,86.78,86.5,86.65,19103.0,86.76,86.78,86.5,86.65,19103.0
2018-01-03 11:50:00,86.65,86.68,86.5,86.5,8625.0,86.65,86.68,86.5,86.5,8625.0
2018-01-03 12:00:00,86.53,86.68,86.5,86.61,14029.0,86.53,86.68,86.5,86.61,14029.0
2018-01-03 12:10:00,86.61,86.67,86.56,86.62,12561.0,86.61,86.67,86.56,86.62,12561.0
2018-01-03 12:20:00,86.64,86.72,86.61,86.63,19656.0,86.64,86.72,86.61,86.63,19656.0
2018-01-03 12:30:00,86.63,86.68,86.6,86.64,9673.0,86.63,86.68,86.6,86.64,9673.0
2018-01-03 12:40:00,86.65,86.71,86.6,86.69,15224.0,86.65,86.71,86.6,86.69,15224.0
2018-01-03 12:50:00,86.67,86.8,86.67,86.74,11075.0,86.67,86.8,86.67,86.74,11075.0
2018-01-03 13:00:00,86.74,86.81,86.71,86.72,6919.0,86.74,86.81,86.71,86.72,6919.0
2018-01-03 13:10:00,86.72,86.72,86.67,86.72,8100.0,86.72,86.72,86.67,86.72,8100.0
2018-01-03 13:20:00,86.7,86.77,86.68,86.75,8155.0,86.7,86.77,86.68,86.75,8155.0
2018-01-03 13:30:00,86.73,86.75,86.62,86.63,6231.0,86.73,86.75,86.62,86.63,6231.0
2018-01-03 13:40:00,86.67,86.73,86.64,86.68,8042.0,86.67,86.73,86.64,86.68,8042.0
2018-01-03 13:50:00,86.7,86.74,86.66,86.66,10704.0,86.7,86.74,86.66,86.66,10704.0
2018-01-03 14:00:00,86.65,86.79,86.65,86.74,8111.0,86.65,86.79,86.65,86.74,8111.0
2018-01-03 14:10:00,86.79,86.82,86.75,86.8,8853.0,86.79,86.82,86.75,86.8,8853.0
2018-01-03 14:20:00,86.79,86.86,86.77,86.84,6034.0,86.79,86.86,86.77,86.84,6034.0
2018-01-03 14:30:00,86.84,87.01,86.82,86.99,13112.0,86.84,87.01,86.82,86.99,13112.0
2018-01-03 14:40:00,86.99,87.04,86.95,87.01,9253.0,86.99,87.04,86.95,87.01,9253.0
2018-01-03 14:50:00,87.0,87.02,86.97,86.97,9734.0,87.0,87.02,86.97,86.97,9734.0
2018-01-03 15:00:00,86.97,87.05,86.95,87.0,24170.0,86.97,87.05,86.95,87.0,24170.0
2018-01-03 15:10:00,87.01,87.07,86.98,87.07,18044.0,87.01,87.07,86.98,87.07,18044.0
2018-01-03 15:20:00,87.06,87.13,87.01,87.13,22388.0,87.06,87.13,87.01,87.13,22388.0
2018-01-03 15:30:00,87.13,87.13,87.05,87.1,30611.0,87.13,87.13,87.05,87.1,30611.0
2018-01-03 15:40:00,87.09,87.14,87.04,87.09,43377.0,87.09,87.14,87.04,87.09,43377.0
2018-01-03 15:50:00,87.09,87.17,87.0,87.05,71761.0,87.09,87.17,87.0,87.05,71761.0
2018-01-04 09:30:00,87.25,87.97,87.05,87.63,31130.0,87.25,87.97,87.05,87.63,31130.0
2018-01-04 09:40:00,87.67,88.34,87.61,88.23,26813.0,87.67,88.34,87.61,88.23,26813.0
2018-01-04 09:50:00,88.21,88.56,88.15,88.46,19276.0,88.21,88.56,88.15,88.46,19276.0
2018-01-04 10:00:00,88.5,88.53,88.05,88.08,13730.0,88.5,88.53,88.05,88.08,13730.0
2018-01-04 10:10:00,88.1,88.47,88.1,88.44,10738.0,88.1,88.47,88.1,88.44,10738.0
2018-01-04 10:20:00,88.43,88.56,88.35,88.55,18225.0,88.43,88.56,88.35,88.55,18225.0
2018-01-04 10:30:00,88.57,88.64,88.5,88.56,12517.0,88.57,88.64,88.5,88.56,12517.0
2018-01-04 10:40:00,88.59,88.64,88.52,88.53,18490.0,88.59,88.64,88.52,88.53,18490.0
2018-01-04 10:50:00,88.53,88.66,88.46,88.62,17271.0,88.53,88.66,88.46,88.62,17271.0
2018-01-04 11:00:00,88.62,88.7,88.56,88.6,14730.0,88.62,88.7,88.56,88.6,14730.0
2018-01-04 11:10:00,88.58,88.58,88.4,88.44,17363.0,88.58,88.58,88.4,88.44,17363.0
2018-01-04 11:20:00,88.38,88.46,88.35,88.39,10036.0,88.38,88.46,88.35,88.39,10036.0
2018-01-04 11:30:00,88.4,88.5,88.36,88.43,16898.0,88.4,88.5,88.36,88.43,16898.0
2018-01-04 11:40:00,88.43,88.49,88.4,88.47,9170.0,88.43,88.49,88.4,88.47,9170.0
2018-01-04 11:50:00,88.47,88.48,88.35,88.41,10900.0,88.47,88.48,88.35,88.41,10900.0
2018-01-04 12:00:00,88.4,88.46,88.4,88.4,8858.0,88.4,88.46,88.4,88.4,8858.0
2018-01-04 12:10:00,88.42,88.48,88.37,88.42,16847.0,88.42,88.48,88.37,88.42,16847.0
2018-01-04 12:20:00,88.41,88.45,88.13,88.13,10062.0,88.41,88.45,88.13,88.13,10062.0
2018-01-04 12:30:00,88.15,88.15,87.9,87.93,13965.0,88.15,88.15,87.9,87.93,13965.0
2018-01-04 12:40:00,87.93,87.93,87.83,87.84,11190.0,87.93,87.93,87.83,87.84,11190.0
2018-01-04 12:50:00,87.87,87.87,87.66,87.74,10013.0,87.87,87.87,87.66,87.74,10013.0
2018-01-04 13:00:00,87.74,87.8,87.69,87.78,10585.0,87.74,87.8,87.69,87.78,10585.0
2018-01-04 13:10:00,87.79,87.86,87.75,87.86,10173.0,87.79,87.86,87.75,87.86,10173.0
2018-01-04 13:20:00,87.88,87.95,87.83,87.9,13636.0,87.88,87.95,87.83,87.9,13636.0
2018-01-04 13:30:00,87.9,87.92,87.86,87.86,6248.0,87.9,87.92,87.86,87.86,6248.0
2018-01-04 13:40:00,87.84,87.92,87.8,87.92,33179.0,87.84,87.92,87.8,87.92,33179.0
2018-01-04 13:50:00,87.92,87.92,87.79,87.81,11604.0,87.92,87.92,87.79,87.81,11604.0
2018-01-04 14:00:00,87.81,87.9,87.81,87.88,11582.0,87.81,87.9,87.81,87.88,11582.0
2018-01-04 14:10:00,87.89,87.9,87.83,87.88,12100.0,87.89,87.9,87.83,87.88,12100.0
2018-01-04 14:20:00,87.86,87.89,87.71,87.72,13466.0,87.86,87.89,87.71,87.72,13466.0
2018-01-04 14:30:00,87.74,87.78,87.68,87.71,20770.0,87.74,87.78,87.68,87.71,20770.0
2018-01-04 14:40:00,87.73,87.85,87.73,87.78,15931.0,87.73,87.85,87.73,87.78,15931.0
2018-01-04 14:50:00,87.8,87.83,87.74,87.82,17108.0,87.8,87.83,87.74,87.82,17108.0
2018-01-04 15:00:00,87.81,87.87,87.76,87.8,29659.0,87.81,87.87,87.76,87.8,29659.0
2018-01-04 15:10:00,87.8,87.92,87.8,87.87,20435.0,87.8,87.92,87.8,87.87,20435.0
2018-01-04 15:20:00,87.87,87.89,87.77,87.83,25943.0,87.87,87.89,87.77,87.83,25943.0
2018-01-04 15:30:00,87.84,87.93,87.8,87.93,24195.0,87.84,87.93,87.8,87.93,24195.0
2018-01-04 15:40:00,87.95,87.95,87.87,87.88,30907.0,87.95,87.95,87.87,87.88,30907.0
2018-01-04 15:50:00,87.87,87.95,87.7,87.89,106418.0,87.87,87.95,87.7,87.89,106418.0
2018-01-05 09:30:00,88.28,88.89,87.9,88.83,31460.0,88.28,88.89,87.9,88.83,31460.0
2018-01-05 09:40:00,88.86,89.06,88.71,89.06,55163.0,88.86,89.06,88.71,89.06,55163.0
2018-01-05 09:50:00,89.04,89.22,89.02,89.21,26780.0,89.04,89.22,89.02,89.21,26780.0
2018-01-05 10:00:00,89.22,89.26,89.03,89.26,13944.0,89.22,89.26,89.03,89.26,13944.0
2018-01-05 10:10:00,89.26,89.26,89.12,89.15,18815.0,89.26,89.26,89.12,89.15,18815.0
2018-01-05 10:20:00,89.16,89.16,89.07,89.1,5432.0,89.16,89.16,89.07,89.1,5432.0
2018-01-05 10:30:00,89.12,89.21,89.11,89.2,32692.0,89.12,89.21,89.11,89.2,32692.0
2018-01-05 10:40:00,89.18,89.2,89.09,89.2,14456.0,89.18,89.2,89.09,89.2,14456.0
2018-01-05 10:50:00,89.19,89.4,89.16,89.3,16770.0,89.19,89.4,89.16,89.3,16770.0
2018-01-05 11:00:00,89.27,89.3,89.2,89.3,19682.0,89.27,89.3,89.2,89.3,19682.0
2018-01-05 11:10:00,89.3,89.34,89.23,89.26,18307.0,89.3,89.34,89.23,89.26,18307.0
2018-01-05 11:20:00,89.26,89.28,89.22,89.26,14092.0,89.26,89.28,89.22,89.26,14092.0
2018-01-05 11:30:00,89.26,89.31,89.21,89.23,20952.0,89.26,89.31,89.21,89.23,20952.0
2018-01-05 11:40:00,89.2,89.2,89.08,89.09,8493.0,89.2,89.2,89.08,89.09,8493.0
2018-01-05 11:50:00,89.09,89.13,89.06,89.13,7204.0,89.09,89.13,89.06,89.13,7204.0
2018-01-05 12:00:00,89.13,89.16,89.04,89.12,9776.0,89.13,89.16,89.04,89.12,9776.0
2018-01-05 12:10:00,89.12,89.16,89.09,89.12,6286.0,89.12,89.16,89.09,89.12,6286.0
2018-01-05 12:20:00,89.11,89.13,89.09,89.13,4149.0,89.11,89.13,89.09,89.13,4149.0
2018-01-05 12:30:00,89.1,89.1,88.98,88.98,6636.0,89.1,89.1,88.98,88.98,6636.0
2018-01-05 12:40:00,88.98,89.01,88.95,88.97,8417.0,88.98,89.01,88.95,88.97,8417.0
2018-01-05 12:50:00,88.95,89.0,88.92,88.99,8504.0,88.95,89.0,88.92,88.99,8504.0
2018-01-05 13:00:00,88.98,89.03,88.95,88.95,8891.0,88.98,89.03,88.95,88.95,8891.0
2018-01-05 13:10:00,88.95,88.98,88.94,88.94,5536.0,88.95,88.98,88.94,88.94,5536.0
2018-01-05 13:20:00,88.93,88.95,88.9,88.9,8077.0,88.93,88.95,88.9,88.9,8077.0
2018-01-05 13:30:00,88.91,88.95,88.91,88.92,3948.0,88.91,88.95,88.91,88.92,3948.0
2018-01-05 13:40:00,88.93,88.97,88.92,88.96,6353.0,88.93,88.97,88.92,88.96,6353.0
2018-01-05 13:50:00,88.94,88.95,88.91,88.93,8713.0,88.94,88.95,88.91,88.93,8713.0
2018-01-05 14:00:00,88.93,88.97,88.91,88.95,7204.0,88.93,88.97,88.91,88.95,7204.0
2018-01-05 14:10:00,88.93,88.97,88.8,88.83,12050.0,88.93,88.97,88.8,88.83,12050.0
2018-01-05 14:20:00,88.84,88.94,88.84,88.86,15474.0,88.84,88.94,88.84,88.86,15474.0
2018-01-05 14:30:00,88.86,88.92,88.82,88.87,11708.0,88.86,88.92,88.82,88.87,11708.0
2018-01-05 14:40:00,88.89,88.93,88.88,88.92,11833.0,88.89,88.93,88.88,88.92,11833.0
2018-01-05 14:50:00,88.9,88.92,88.85,88.87,11514.0,88.9,88.92,88.85,88.87,11514.0
2018-01-05 15:00:00,88.86,88.89,88.81,88.85,14100.0,88.86,88.89,88.81,88.85,14100.0
2018-01-05 15:10:00,88.85,88.86,88.77,88.77,10596.0,88.85,88.86,88.77,88.77,10596.0
2018-01-05 15:20:00,88.75,88.87,88.75,88.86,15035.0,88.75,88.87,88.75,88.86,15035.0
2018-01-05 15:30:00,88.84,88.85,88.68,88.81,41086.0,88.84,88.85,88.68,88.81,41086.0
2018-01-05 15:40:00,88.81,88.93,88.8,88.87,30980.0,88.81,88.93,88.8,88.87,30980.0
2018-01-05 15:50:00,88.89,89.07,88.87,88.93,69351.0,88.89,89.07,88.87,88.93,69351.0
2018-01-08 09:30:00,88.74,89.13,88.56,88.81,19528.0,88.74,89.13,88.56,88.81,19528.0
2018-01-08 09:40:00,88.76,89.05,88.75,88.93,13551.0,88.76,89.05,88.75,88.93,13551.0
2018-01-08 09:50:00,89.0,89.2,88.92,89.12,19704.0,89.0,89.2,88.92,89.12,19704.0
2018-01-08 10:00:00,89.17,89.21,88.97,89.02,13653.0,89.17,89.21,88.97,89.02,13653.0
2018-01-08 10:10:00,89.05,89.18,89.04,89.17,15017.0,89.05,89.18,89.04,89.17,15017.0
2018-01-08 10:20:00,89.2,89.36,89.11,89.34,10516.0,89.2,89.36,89.11,89.34,10516.0
2018-01-08 10:30:00,89.34,89.34,89.19,89.29,24481.0,89.34,89.34,89.19,89.29,24481.0
2018-01-08 10:40:00,89.29,89.34,89.24,89.32,7100.0,89.29,89.34,89.24,89.32,7100.0
2018-01-08 10:50:00,89.33,89.51,89.33,89.5,7445.0,89.33,89.51,89.33,89.5,7445.0
2018-01-08 11:00:00,89.48,89.51,89.41,89.47,35990.0,89.48,89.51,89.41,89.47,35990.0
2018-01-08 11:10:00,89.47,89.5,89.44,89.48,7500.0,89.47,89.5,89.44,89.48,7500.0
2018-01-08 11:20:00,89.46,89.6,89.44,89.6,7300.0,89.46,89.6,89.44,89.6,7300.0
2018-01-08 11:30:00,89.54,89.69,89.53,89.67,9649.0,89.54,89.69,89.53,89.67,9649.0
2018-01-08 11:40:00,89.69,89.71,89.57,89.59,7428.0,89.69,89.71,89.57,89.59,7428.0
2018-01-08 11:50:00,89.58,89.58,89.41,89.46,11361.0,89.58,89.58,89.41,89.46,11361.0
2018-01-08 12:00:00,89.45,89.48,89.38,89.46,6524.0,89.45,89.48,89.38,89.46,6524.0
2018-01-08 12:10:00,89.45,89.48,89.4,89.48,3907.0,89.45,89.48,89.4,89.48,3907.0
2018-01-08 12:20:00,89.5,89.55,89.47,89.5,8502.0,89.5,89.55,89.47,89.5,8502.0
2018-01-08 12:30:00,89.5,89.51,89.42,89.48,8270.0,89.5,89.51,89.42,89.48,8270.0
2018-01-08 12:40:00,89.5,89.54,89.47,89.5,3406.0,89.5,89.54,89.47,89.5,3406.0
2018-01-08 12:50:00,89.53,89.53,89.44,89.45,10480.0,89.53,89.53,89.44,89.45,10480.0
2018-01-08 13:00:00,89.48,89.56,89.45,89.56,2719.0,89.48,89.56,89.45,89.56,2719.0
2018-01-08 13:10:00,89.53,89.57,89.5,89.57,3500.0,89.53,89.57,89.5,89.57,3500.0
2018-01-08 13:20:00,89.61,89.65,89.53,89.53,9972.0,89.61,89.65,89.53,89.53,9972.0
2018-01-08 13:30:00,89.54,89.63,89.53,89.63,5400.0,89.54,89.63,89.53,89.63,5400.0
2018-01-08 13:40:00,89.64,89.65,89.59,89.6,9340.0,89.64,89.65,89.59,89.6,9340.0
2018-01-08 13:50:00,89.6,89.64,89.58,89.6,6250.0,89.6,89.64,89.58,89.6,6250.0
2018-01-08 14:00:00,89.63,89.68,89.6,89.67,10316.0,89.63,89.68,89.6,89.67,10316.0
2018-01-08 14:10:00,89.67,89.71,89.67,89.7,4555.0,89.67,89.71,89.67,89.7,4555.0
2018-01-08 14:20:00,89.71,89.71,89.65,89.66,6259.0,89.71,89.71,89.65,89.66,6259.0
2018-01-08 14:30:00,89.67,89.72,89.67,89.67,4378.0,89.67,89.72,89.67,89.67,4378.0
2018-01-08 14:40:00,89.65,89.66,89.61,89.61,5075.0,89.65,89.66,89.61,89.61,5075.0
2018-01-08 14:50:00,89.62,89.7,89.59,89.69,13052.0,89.62,89.7,89.59,89.69,13052.0
2018-01-08 15:00:00,89.71,89.74,89.65,89.74,11581.0,89.71,89.74,89.65,89.74,11581.0
2018-01-08 15:10:00,89.74,89.75,89.68,89.72,12783.0,89.74,89.75,89.68,89.72,12783.0
2018-01-08 15:20:00,89.73,89.86,89.7,89.84,17653.0,89.73,89.86,89.7,89.84,17653.0
2018-01-08 15:30:00,89.85,89.87,89.82,89.87,20358.0,89.85,89.87,89.82,89.87,20358.0
2018-01-08 15:40:00,89.87,89.92,89.87,89.89,27856.0,89.87,89.92,89.87,89.89,27856.0
2018-01-08 15:50:00,89.89,89.9,89.65,89.77,84158.0,89.89,89.9,89.65,89.77,84158.0
2018-01-09 09:30:00,89.91,90.47,89.61,89.79,29058.0,89.91,90.47,89.61,89.79,29058.0
2018-01-09 09:40:00,89.77,89.9,89.58,89.75,8147.0,89.77,89.9,89.58,89.75,8147.0
2018-01-09 09:50:00,89.8,89.81,89.55,89.66,8700.0,89.8,89.81,89.55,89.66,8700.0
2018-01-09 10:00:00,89.59,89.76,89.56,89.73,8080.0,89.59,89.76,89.56,89.73,8080.0
2018-01-09 10:10:00,89.71,89.85,89.71,89.82,11200.0,89.71,89.85,89.71,89.82,11200.0
2018-01-09 10:20:00,89.79,89.81,89.63,89.71,9706.0,89.79,89.81,89.63,89.71,9706.0
2018-01-09 10:30:00,89.71,89.77,89.42,89.43,14810.0,89.71,89.77,89.42,89.43,14810.0
2018-01-09 10:40:00,89.44,89.49,89.37,89.45,9422.0,89.44,89.49,89.37,89.45,9422.0
2018-01-09 10:50:00,89.41,89.5,89.36,89.49,7018.0,89.41,89.5,89.36,89.49,7018.0
2018-01-09 11:00:00,89.48,89.63,89.48,89.59,16500.0,89.48,89.63,89.48,89.59,16500.0
2018-01-09 11:10:00,89.6,89.73,89.56,89.7,40590.0,89.6,89.73,89.56,89.7,40590.0
2018-01-09 11:20:00,89.7,89.99,89.61,89.95,39649.0,89.7,89.99,89.61,89.95,39649.0
2018-01-09 11:30:00,89.95,89.97,89.89,89.9,9620.0,89.95,89.97,89.89,89.9,9620.0
2018-01-09 11:40:00,89.87,89.87,89.71,89.71,14243.0,89.87,89.87,89.71,89.71,14243.0
2018-01-09 11:50:00,89.72,89.78,89.71,89.74,7717.0,89.72,89.78,89.71,89.74,7717.0
2018-01-09 12:00:00,89.74,89.76,89.62,89.68,5176.0,89.74,89.76,89.62,89.68,5176.0
2018-01-09 12:10:00,89.69,89.69,89.63,89.66,4640.0,89.69,89.69,89.63,89.66,4640.0
2018-01-09 12:20:00,89.62,89.66,89.59,89.66,2500.0,89.62,89.66,89.59,89.66,2500.0
2018-01-09 12:30:00,89.67,89.79,89.64,89.77,4719.0,89.67,89.79,89.64,89.77,4719.0
2018-01-09 12:40:00,89.78,89.82,89.69,89.74,10790.0,89.78,89.82,89.69,89.74,10790.0
2018-01-09 12:50:00,89.71,89.79,89.71,89.78,3520.0,89.71,89.79,89.71,89.78,3520.0
2018-01-09 13:00:00,89.79,89.82,89.75,89.79,4511.0,89.79,89.82,89.75,89.79,4511.0
2018-01-09 13:10:00,89.8,89.83,89.76,89.8,8326.0,89.8,89.83,89.76,89.8,8326.0
2018-01-09 13:20:00,89.79,89.82,89.76,89.79,6936.0,89.79,89.82,89.76,89.79,6936.0
2018-01-09 13:30:00,89.78,89.8,89.71,89.77,8808.0,89.78,89.8,89.71,89.77,8808.0
2018-01-09 13:40:00,89.78,89.81,89.75,89.78,8568.0,89.78,89.81,89.75,89.78,8568.0
2018-01-09 13:50:00,89.78,89.8,89.76,89.77,8954.0,89.78,89.8,89.76,89.77,8954.0
2018-01-09 14:00:00,89.77,89.81,89.71,89.75,11197.0,89.77,89.81,89.71,89.75,11197.0
2018-01-09 14:10:00,89.74,89.81,89.73,89.78,4600.0,89.74,89.81,89.73,89.78,4600.0
2018-01-09 14:20:00,89.78,89.78,89.7,89.77,12048.0,89.78,89.78,89.7,89.77,12048.0
2018-01-09 14:30:00,89.78,89.82,89.75,89.8,11163.0,89.78,89.82,89.75,89.8,11163.0
2018-01-09 14:40:00,89.81,89.81,89.7,89.78,14025.0,89.81,89.81,89.7,89.78,14025.0
2018-01-09 14:50:00,89.78,89.8,89.73,89.78,9119.0,89.78,89.8,89.73,89.78,9119.0
2018-01-09 15:00:00,89.78,89.79,89.73,89.79,9895.0,89.78,89.79,89.73,89.79,9895.0
2018-01-09 15:10:00,89.77,89.79,89.75,89.76,9260.0,89.77,89.79,89.75,89.76,9260.0
2018-01-09 15:20:00,89.75,89.78,89.67,89.73,14280.0,89.75,89.78,89.67,89.73,14280.0
2018-01-09 15:30:00,89.73,89.83,89.73,89.83,26943.0,89.73,89.83,89.73,89.83,26943.0
2018-01-09 15:40:00,89.84,89.87,89.77,89.8,35403.0,89.84,89.87,89.77,89.8,35403.0
2018-01-09 15:50:00,89.8,89.81,89.66,89.72,77691.0,89.8,89.81,89.66,89.72,77691.0
2018-01-10 09:30:00,89.28,89.6,88.9,89.14,22292.0,89.28,89.6,88.9,89.14,22292.0
2018-01-10 09:40:00,89.21,89.44,89.0,89.14,13666.0,89.21,89.44,89.0,89.14,13666.0
2018-01-10 09:50:00,89.12,89.15,88.84,88.99,48120.0,89.12,89.15,88.84,88.99,48120.0
2018-01-10 10:00:00,89.06,89.28,89.04,89.22,8765.0,89.06,89.28,89.04,89.22,8765.0
2018-01-10 10:10:00,89.25,89.38,89.24,89.35,8897.0,89.25,89.38,89.24,89.35,8897.0
2018-01-10 10:20:00,89.31,89.4,89.24,89.26,11210.0,89.31,89.4,89.24,89.26,11210.0
2018-01-10 10:30:00,89.3,89.34,89.15,89.19,6470.0,89.3,89.34,89.15,89.19,6470.0
2018-01-10 10:40:00,89.19,89.28,89.15,89.19,9313.0,89.19,89.28,89.15,89.19,9313.0
2018-01-10 10:50:00,89.22,89.23,89.09,89.16,18544.0,89.22,89.23,89.09,89.16,18544.0
2018-01-10 11:00:00,89.19,89.34,89.14,89.18,9000.0,89.19,89.34,89.14,89.18,9000.0
2018-01-10 11:10:00,89.2,89.23,89.11,89.14,5016.0,89.2,89.23,89.11,89.14,5016.0
2018-01-10 11:20:00,89.05,89.11,89.02,89.02,4290.0,89.05,89.11,89.02,89.02,4290.0
2018-01-10 11:30:00,89.03,89.03,88.91,88.94,4940.0,89.03,89.03,88.91,88.94,4940.0
2018-01-10 11:40:00,88.98,89.11,88.95,89.11,2984.0,88.98,89.11,88.95,89.11,2984.0
2018-01-10 11:50:00,89.08,89.25,89.07,89.11,5193.0,89.08,89.25,89.07,89.11,5193.0
2018-01-10 12:00:00,89.17,89.17,89.03,89.04,2582.0,89.17,89.17,89.03,89.04,2582.0
2018-01-10 12:10:00,89.04,89.11,89.02,89.11,3535.0,89.04,89.11,89.02,89.11,3535.0
2018-01-10 12:20:00,89.11,89.22,89.1,89.16,4469.0,89.11,89.22,89.1,89.16,4469.0
2018-01-10 12:30:00,89.18,89.22,89.14,89.18,2900.0,89.18,89.22,89.14,89.18,2900.0
2018-01-10 12:40:00,89.15,89.19,89.14,89.17,3784.0,89.15,89.19,89.14,89.17,3784.0
2018-01-10 12:50:00,89.17,89.18,89.15,89.18,2754.0,89.17,89.18,89.15,89.18,2754.0
2018-01-10 13:00:00,89.19,89.23,89.15,89.2,5232.0,89.19,89.23,89.15,89.2,5232.0
2018-01-10 13:10:00,89.2,89.24,89.06,89.13,11060.0,89.2,89.24,89.06,89.13,11060.0
2018-01-10 13:20:00,89.1,89.2,89.1,89.2,6059.0,89.1,89.2,89.1,89.2,6059.0
2018-01-10 13:30:00,89.2,89.27,89.19,89.25,7180.0,89.2,89.27,89.19,89.25,7180.0
2018-01-10 13:40:00,89.25,89.42,89.22,89.34,13690.0,89.25,89.42,89.22,89.34,13690.0
2018-01-10 13:50:00,89.34,89.44,89.29,89.36,7600.0,89.34,89.44,89.29,89.36,7600.0
2018-01-10 14:00:00,89.36,89.4,89.27,89.27,5900.0,89.36,89.4,89.27,89.27,5900.0
2018-01-10 14:10:00,89.21,89.28,89.19,89.19,5247.0,89.21,89.28,89.19,89.19,5247.0
2018-01-10 14:20:00,89.21,89.24,89.09,89.14,4872.0,89.21,89.24,89.09,89.14,4872.0
2018-01-10 14:30:00,89.14,89.18,89.05,89.1,8738.0,89.14,89.18,89.05,89.1,8738.0
2018-01-10 14:40:00,89.11,89.18,89.08,89.15,5900.0,89.11,89.18,89.08,89.15,5900.0
2018-01-10 14:50:00,89.2,89.29,89.18,89.24,11193.0,89.2,89.29,89.18,89.24,11193.0
2018-01-10 15:00:00,89.25,89.4,89.25,89.39,14922.0,89.25,89.4,89.25,89.39,14922.0
2018-01-10 15:10:00,89.4,89.45,89.39,89.39,12191.0,89.4,89.45,89.39,89.39,12191.0
2018-01-10 15:20:00,89.4,89.41,89.33,89.41,14470.0,89.4,89.41,89.33,89.41,14470.0
2018-01-10 15:30:00,89.41,89.49,89.39,89.47,19067.0,89.41,89.49,89.39,89.47,19067.0
2018-01-10 15:40:00,89.47,89.48,89.37,89.39,20093.0,89.47,89.48,89.37,89.39,20093.0
2018-01-10 15:50:00,89.41,89.6,89.26,89.33,102011.0,89.41,89.6,89.26,89.33,102011.0
2018-01-11 09:30:00,89.41,89.85,89.06,89.67,19764.0,89.41,89.85,89.06,89.67,19764.0
2018-01-11 09:40:00,89.55,89.88,89.47,89.79,11565.0,89.55,89.88,89.47,89.79,11565.0
2018-01-11 09:50:00,89.81,90.25,89.75,90.25,18781.0,89.81,90.25,89.75,90.25,18781.0
2018-01-11 10:00:00,90.25,90.41,90.25,90.29,17756.0,90.25,90.41,90.25,90.29,17756.0
2018-01-11 10:10:00,90.3,90.32,90.14,90.21,12834.0,90.3,90.32,90.14,90.21,12834.0
2018-01-11 10:20:00,90.23,90.23,89.95,89.95,9675.0,90.23,90.23,89.95,89.95,9675.0
2018-01-11 10:30:00,89.95,89.99,89.65,89.72,26920.0,89.95,89.99,89.65,89.72,26920.0
2018-01-11 10:40:00,89.72,89.73,89.56,89.61,11924.0,89.72,89.73,89.56,89.61,11924.0
2018-01-11 10:50:00,89.59,89.68,89.58,89.65,6021.0,89.59,89.68,89.58,89.65,6021.0
2018-01-11 11:00:00,89.69,89.82,89.68,89.8,9845.0,89.69,89.82,89.68,89.8,9845.0
2018-01-11 11:10:00,89.81,89.83,89.74,89.76,11501.0,89.81,89.83,89.74,89.76,11501.0
2018-01-11 11:20:00,89.76,89.85,89.73,89.82,15051.0,89.76,89.85,89.73,89.82,15051.0
2018-01-11 11:30:00,89.82,89.84,89.67,89.73,9677.0,89.82,89.84,89.67,89.73,9677.0
2018-01-11 11:40:00,89.72,89.72,89.63,89.64,6801.0,89.72,89.72,89.63,89.64,6801.0
2018-01-11 11:50:00,89.63,89.76,89.53,89.73,10888.0,89.63,89.76,89.53,89.73,10888.0
2018-01-11 12:00:00,89.67,89.75,89.64,89.72,3622.0,89.67,89.75,89.64,89.72,3622.0
2018-01-11 12:10:00,89.72,89.75,89.57,89.6,8600.0,89.72,89.75,89.57,89.6,8600.0
2018-01-11 12:20:00,89.62,89.68,89.58,89.65,5989.0,89.62,89.68,89.58,89.65,5989.0
2018-01-11 12:30:00,89.66,89.84,89.62,89.81,13865.0,89.66,89.84,89.62,89.81,13865.0
2018-01-11 12:40:00,89.83,89.9,89.77,89.77,9828.0,89.83,89.9,89.77,89.77,9828.0
2018-01-11 12:50:00,89.8,89.8,89.71,89.79,3729.0,89.8,89.8,89.71,89.79,3729.0
2018-01-11 13:00:00,89.78,89.81,89.74,89.75,5203.0,89.78,89.81,89.74,89.75,5203.0
2018-01-11 13:10:00,89.77,89.82,89.7,89.79,5092.0,89.77,89.82,89.7,89.79,5092.0
2018-01-11 13:20:00,89.76,89.79,89.71,89.75,6767.0,89.76,89.79,89.71,89.75,6767.0
2018-01-11 13:30:00,89.78,89.78,89.65,89.65,3838.0,89.78,89.78,89.65,89.65,3838.0
2018-01-11 13:40:00,89.67,89.67,89.59,89.63,5594.0,89.67,89.67,89.59,89.63,5594.0
2018-01-11 13:50:00,89.63,89.66,89.61,89.61,5500.0,89.63,89.66,89.61,89.61,5500.0
2018-01-11 14:00:00,89.63,89.66,89.57,89.6,3700.0,89.63,89.66,89.57,89.6,3700.0
2018-01-11 14:10:00,89.61,89.61,89.55,89.56,5525.0,89.61,89.61,89.55,89.56,5525.0
2018-01-11 14:20:00,89.56,89.57,89.48,89.53,3500.0,89.56,89.57,89.48,89.53,3500.0
2018-01-11 14:30:00,89.48,89.53,89.46,89.47,8696.0,89.48,89.53,89.46,89.47,8696.0
2018-01-11 14:40:00,89.48,89.54,89.45,89.53,5548.0,89.48,89.54,89.45,89.53,5548.0
2018-01-11 14:50:00,89.52,89.58,89.49,89.54,9499.0,89.52,89.58,89.49,89.54,9499.0
2018-01-11 15:00:00,89.55,89.68,89.55,89.67,8706.0,89.55,89.68,89.55,89.67,8706.0
2018-01-11 15:10:00,89.67,89.77,89.66,89.77,11115.0,89.67,89.77,89.66,89.77,11115.0
2018-01-11 15:20:00,89.77,89.78,89.72,89.76,11386.0,89.77,89.78,89.72,89.76,11386.0
2018-01-11 15:30:00,89.76,89.76,89.63,89.66,17893.0,89.76,89.76,89.63,89.66,17893.0
2018-01-11 15:40:00,89.64,89.65,89.6,89.63,16930.0,89.64,89.65,89.6,89.63,16930.0
2018-01-11 15:50:00,89.63,89.8,89.61,89.71,102972.0,89.63,89.8,89.61,89.71,102972.0
2018-01-12 09:30:00,89.89,90.05,89.82,89.84,10509.0,89.89,90.05,89.82,89.84,10509.0
2018-01-12 09:40:00,89.84,89.93,89.55,89.86,10223.0,89.84,89.93,89.55,89.86,10223.0
2018-01-12 09:50:00,89.88,89.88,89.72,89.8,6535.0,89.88,89.88,89.72,89.8,6535.0
2018-01-12 10:00:00,89.81,89.88,89.74,89.77,5476.0,89.81,89.88,89.74,89.77,5476.0
2018-01-12 10:10:00,89.78,90.1,89.78,90.09,4322.0,89.78,90.1,89.78,90.09,4322.0
2018-01-12 10:20:00,90.11,90.12,90.02,90.02,2322.0,90.11,90.12,90.02,90.02,2322.0
2018-01-12 10:30:00,90.04,90.21,90.0,90.21,9006.0,90.04,90.21,90.0,90.21,9006.0
2018-01-12 10:40:00,90.2,90.34,90.2,90.3,2900.0,90.2,90.34,90.2,90.3,2900.0
2018-01-12 10:50:00,90.34,90.44,90.31,90.32,5252.0,90.34,90.44,90.31,90.32,5252.0
2018-01-12 11:00:00,90.32,90.35,90.19,90.19,6758.0,90.32,90.35,90.19,90.19,6758.0
2018-01-12 11:10:00,90.22,90.23,90.15,90.19,5537.0,90.22,90.23,90.15,90.19,5537.0
2018-01-12 11:20:00,90.14,90.19,90.02,90.08,5944.0,90.14,90.19,90.02,90.08,5944.0
2018-01-12 11:30:00,90.07,90.16,90.0,90.16,10036.0,90.07,90.16,90.0,90.16,10036.0
2018-01-12 11:40:00,90.16,90.17,90.05,90.05,4072.0,90.16,90.17,90.05,90.05,4072.0
2018-01-12 11:50:00,90.09,90.1,89.96,89.96,7404.0,90.09,90.1,89.96,89.96,7404.0
2018-01-12 12:00:00,90.0,90.01,89.91,89.95,10745.0,90.0,90.01,89.91,89.95,10745.0
2018-01-12 12:10:00,89.97,90.06,89.95,90.04,8869.0,89.97,90.06,89.95,90.04,8869.0
2018-01-12 12:20:00,90.06,90.12,90.03,90.12,7592.0,90.06,90.12,90.03,90.12,7592.0
2018-01-12 12:30:00,90.14,90.18,90.08,90.18,4381.0,90.14,90.18,90.08,90.18,4381.0
2018-01-12 12:40:00,90.17,90.29,90.17,90.29,3007.0,90.17,90.29,90.17,90.29,3007.0
2018-01-12 12:50:00,90.29,90.38,90.29,90.36,3570.0,90.29,90.38,90.29,90.36,3570.0
2018-01-12 13:00:00,90.38,90.4,90.3,90.32,3508.0,90.38,90.4,90.3,90.32,3508.0
2018-01-12 13:10:00,90.3,90.3,90.23,90.25,4627.0,90.3,90.3,90.23,90.25,4627.0
2018-01-12 13:20:00,90.25,90.35,90.24,90.35,8460.0,90.25,90.35,90.24,90.35,8460.0
2018-01-12 13:30:00,90.38,90.38,90.3,90.33,5427.0,90.38,90.38,90.3,90.33,5427.0
2018-01-12 13:40:00,90.33,90.39,90.33,90.37,3123.0,90.33,90.39,90.33,90.37,3123.0
2018-01-12 13:50:00,90.4,90.41,90.35,90.39,4966.0,90.4,90.41,90.35,90.39,4966.0
2018-01-12 14:00:00,90.39,90.39,90.33,90.35,3014.0,90.39,90.39,90.33,90.35,3014.0
2018-01-12 14:10:00,90.37,90.43,90.37,90.43,4904.0,90.37,90.43,90.37,90.43,4904.0
2018-01-12 14:20:00,90.41,90.46,90.4,90.46,3820.0,90.41,90.46,90.4,90.46,3820.0
2018-01-12 14:30:00,90.48,90.49,90.39,90.39,6905.0,90.48,90.49,90.39,90.39,6905.0
2018-01-12 14:40:00,90.38,90.41,90.33,90.37,6757.0,90.38,90.41,90.33,90.37,6757.0
2018-01-12 14:50:00,90.35,90.38,90.33,90.36,3242.0,90.35,90.38,90.33,90.36,3242.0
2018-01-12 15:00:00,90.36,90.44,90.36,90.43,8097.0,90.36,90.44,90.36,90.43,8097.0
2018-01-12 15:10:00,90.42,90.42,90.33,90.41,9645.0,90.42,90.42,90.33,90.41,9645.0
2018-01-12 15:20:00,90.41,90.46,90.4,90.45,7600.0,90.41,90.46,90.4,90.45,7600.0
2018-01-12 15:30:00,90.45,90.48,90.4,90.46,11785.0,90.45,90.48,90.4,90.46,11785.0
2018-01-12 15:40:00,90.47,90.52,90.43,90.52,23474.0,90.47,90.52,90.43,90.52,23474.0
2018-01-12 15:50:00,90.52,90.6,90.32,90.37,43724.0,90.52,90.6,90.32,90.37,43724.0
2018-01-16 09:30:00,90.41,91.29,90.37,91.15,29958.0,90.41,91.29,90.37,91.15,29958.0
2018-01-16 09:40:00,91.15,91.26,90.9,90.98,13104.0,91.15,91.26,90.9,90.98,13104.0
2018-01-16 09:50:00,91.0,91.07,90.9,90.9,3700.0,91.0,91.07,90.9,90.9,3700.0
2018-01-16 10:00:00,90.94,90.98,90.75,90.75,9981.0,90.94,90.98,90.75,90.75,9981.0
2018-01-16 10:10:00,90.78,90.8,90.38,90.46,27325.0,90.78,90.8,90.38,90.46,27325.0
2018-01-16 10:20:00,90.45,90.53,90.35,90.53,23105.0,90.45,90.53,90.35,90.53,23105.0
2018-01-16 10:30:00,90.54,90.54,90.39,90.4,9639.0,90.54,90.54,90.39,90.4,9639.0
2018-01-16 10:40:00,90.39,90.59,90.37,90.52,12036.0,90.39,90.59,90.37,90.52,12036.0
2018-01-16 10:50:00,90.53,90.54,90.27,90.4,24066.0,90.53,90.54,90.27,90.4,24066.0
2018-01-16 11:00:00,90.4,90.81,90.26,90.53,92628.0,90.4,90.81,90.26,90.53,92628.0
2018-01-16 11:10:00,90.56,90.6,90.4,90.58,25752.0,90.56,90.6,90.4,90.58,25752.0
2018-01-16 11:20:00,90.61,90.7,90.46,90.7,8660.0,90.61,90.7,90.46,90.7,8660.0
2018-01-16 11:30:00,90.68,90.79,90.57,90.65,10611.0,90.68,90.79,90.57,90.65,10611.0
2018-01-16 11:40:00,90.6,90.64,90.35,90.46,16345.0,90.6,90.64,90.35,90.46,16345.0
2018-01-16 11:50:00,90.42,90.57,90.38,90.43,15128.0,90.42,90.57,90.38,90.43,15128.0
2018-01-16 12:00:00,90.44,90.57,90.41,90.43,9758.0,90.44,90.57,90.41,90.43,9758.0
2018-01-16 12:10:00,90.45,90.5,90.41,90.47,8835.0,90.45,90.5,90.41,90.47,8835.0
2018-01-16 12:20:00,90.44,90.49,90.3,90.36,6231.0,90.44,90.49,90.3,90.36,6231.0
2018-01-16 12:30:00,90.35,90.36,90.2,90.34,13424.0,90.35,90.36,90.2,90.34,13424.0
2018-01-16 12:40:00,90.36,90.42,90.32,90.42,5635.0,90.36,90.42,90.32,90.42,5635.0
2018-01-16 12:50:00,90.43,90.44,90.28,90.4,4368.0,90.43,90.44,90.28,90.4,4368.0
2018-01-16 13:00:00,90.37,90.42,90.33,90.34,4905.0,90.37,90.42,90.33,90.34,4905.0
2018-01-16 13:10:00,90.35,90.51,90.35,90.43,6239.0,90.35,90.51,90.35,90.43,6239.0
2018-01-16 13:20:00,90.41,90.41,90.24,90.33,8611.0,90.41,90.41,90.24,90.33,8611.0
2018-01-16 13:30:00,90.34,90.4,90.33,90.33,4400.0,90.34,90.4,90.33,90.33,4400.0
2018-01-16 13:40:00,90.35,90.4,90.27,90.28,5847.0,90.35,90.4,90.27,90.28,5847.0
2018-01-16 13:50:00,90.25,90.25,90.11,90.16,7798.0,90.25,90.25,90.11,90.16,7798.0
2018-01-16 14:00:00,90.16,90.18,90.02,90.07,9300.0,90.16,90.18,90.02,90.07,9300.0
2018-01-16 14:10:00,90.06,90.11,89.9,89.92,7082.0,90.06,90.11,89.9,89.92,7082.0
2018-01-16 14:20:00,89.88,89.96,89.66,89.66,30562.0,89.88,89.96,89.66,89.66,30562.0
2018-01-16 14:30:00,89.67,89.73,89.36,89.37,17012.0,89.67,89.73,89.36,89.37,17012.0
2018-01-16 14:40:00,89.33,89.46,89.03,89.2,36262.0,89.33,89.46,89.03,89.2,36262.0
2018-01-16 14:50:00,89.17,89.49,89.16,89.33,12690.0,89.17,89.49,89.16,89.33,12690.0
2018-01-16 15:00:00,89.34,89.45,89.24,89.45,17588.0,89.34,89.45,89.24,89.45,17588.0
2018-01-16 15:10:00,89.43,89.48,89.38,89.39,9027.0,89.43,89.48,89.38,89.39,9027.0
2018-01-16 15:20:00,89.42,89.52,89.32,89.45,15700.0,89.42,89.52,89.32,89.45,15700.0
2018-01-16 15:30:00,89.46,89.56,89.42,89.42,20027.0,89.46,89.56,89.42,89.42,20027.0
2018-01-16 15:40:00,89.42,89.42,89.27,89.39,38078.0,89.42,89.42,89.27,89.39,38078.0
2018-01-16 15:50:00,89.36,89.41,89.2,89.27,61845.0,89.36,89.41,89.2,89.27,61845.0
2018-01-17 09:30:00,89.94,90.11,89.82,90.02,13794.0,89.94,90.11,89.82,90.02,13794.0
2018-01-17 09:40:00,90.03,90.21,89.83,89.87,6913.0,90.03,90.21,89.83,89.87,6913.0
2018-01-17 09:50:00,89.93,90.29,89.93,90.14,8050.0,89.93,90.29,89.93,90.14,8050.0
2018-01-17 10:00:00,90.24,90.45,90.11,90.39,9033.0,90.24,90.45,90.11,90.39,9033.0
2018-01-17 10:10:00,90.39,90.5,90.27,90.35,10138.0,90.39,90.5,90.27,90.35,10138.0
2018-01-17 10:20:00,90.29,90.45,90.29,90.38,10009.0,90.29,90.45,90.29,90.38,10009.0
2018-01-17 10:30:00,90.37,90.69,90.37,90.66,12367.0,90.37,90.69,90.37,90.66,12367.0
2018-01-17 10:40:00,90.63,90.76,90.62,90.72,8597.0,90.63,90.76,90.62,90.72,8597.0
2018-01-17 10:50:00,90.76,90.84,90.69,90.81,8896.0,90.76,90.84,90.69,90.81,8896.0
2018-01-17 11:00:00,90.81,90.84,90.64,90.79,6678.0,90.81,90.84,90.64,90.79,6678.0
2018-01-17 11:10:00,90.8,90.96,90.7,90.9,7687.0,90.8,90.96,90.7,90.9,7687.0
2018-01-17 11:20:00,90.92,91.17,90.91,91.04,26077.0,90.92,91.17,90.91,91.04,26077.0
2018-01-17 11:30:00,91.09,91.12,90.97,91.0,12932.0,91.09,91.12,90.97,91.0,12932.0
2018-01-17 11:40:00,91.04,91.06,90.97,90.98,4812.0,91.04,91.06,90.97,90.98,4812.0
2018-01-17 11:50:00,91.01,91.01,90.91,90.94,5270.0,91.01,91.01,90.91,90.94,5270.0
2018-01-17 12:00:00,90.94,91.02,90.94,90.97,2200.0,90.94,91.02,90.94,90.97,2200.0
2018-01-17 12:10:00,90.97,91.0,90.92,91.0,2508.0,90.97,91.0,90.92,91.0,2508.0
2018-01-17 12:20:00,91.0,91.04,90.91,91.0,3935.0,91.0,91.04,90.91,91.0,3935.0
2018-01-17 12:30:00,91.0,91.0,90.8,90.89,5467.0,91.0,91.0,90.8,90.89,5467.0
2018-01-17 12:40:00,90.89,90.9,90.82,90.85,3913.0,90.89,90.9,90.82,90.85,3913.0
2018-01-17 12:50:00,90.9,90.91,90.84,90.87,3070.0,90.9,90.91,90.84,90.87,3070.0
2018-01-17 13:00:00,90.87,90.92,90.83,90.83,4492.0,90.87,90.92,90.83,90.83,4492.0
2018-01-17 13:10:00,90.86,90.89,90.83,90.83,2800.0,90.86,90.89,90.83,90.83,2800.0
2018-01-17 13:20:00,90.83,90.91,90.83,90.88,2920.0,90.83,90.91,90.83,90.88,2920.0
2018-01-17 13:30:00,90.91,90.95,90.9,90.92,3598.0,90.91,90.95,90.9,90.92,3598.0
2018-01-17 13:40:00,90.93,91.0,90.92,90.95,6413.0,90.93,91.0,90.92,90.95,6413.0
2018-01-17 13:50:00,90.95,91.05,90.94,90.98,4088.0,90.95,91.05,90.94,90.98,4088.0
2018-01-17 14:00:00,90.97,91.15,90.97,91.07,7335.0,90.97,91.15,90.97,91.07,7335.0
2018-01-17 14:10:00,91.09,91.12,91.07,91.1,3134.0,91.09,91.12,91.07,91.1,3134.0
2018-01-17 14:20:00,91.14,91.2,91.1,91.12,11081.0,91.14,91.2,91.1,91.12,11081.0
2018-01-17 14:30:00,91.09,91.1,91.04,91.06,4704.0,91.09,91.1,91.04,91.06,4704.0
2018-01-17 14:40:00,91.07,91.11,90.96,91.11,10771.0,91.07,91.11,90.96,91.11,10771.0
2018-01-17 14:50:00,91.09,91.18,91.06,91.1,7255.0,91.09,91.18,91.06,91.1,7255.0
2018-01-17 15:00:00,91.13,91.22,91.11,91.22,13292.0,91.13,91.22,91.11,91.22,13292.0
2018-01-17 15:10:00,91.22,91.29,91.19,91.26,8325.0,91.22,91.29,91.19,91.26,8325.0
2018-01-17 15:20:00,91.24,91.29,91.14,91.14,11641.0,91.24,91.29,91.14,91.14,11641.0
2018-01-17 15:30:00,91.15,91.18,91.06,91.14,21543.0,91.15,91.18,91.06,91.14,21543.0
2018-01-17 15:40:00,91.16,91.19,91.12,91.14,29974.0,91.16,91.19,91.12,91.14,29974.0
2018-01-17 15:50:00,91.14,91.16,90.91,91.0,69459.0,91.14,91.16,90.91,91.0,69459.0
2018-01-18 09:30:00,90.75,91.95,90.75,91.86,30988.0,90.75,91.95,90.75,91.86,30988.0
2018-01-18 09:40:00,91.81,91.88,91.69,91.79,21094.0,91.81,91.88,91.69,91.79,21094.0
2018-01-18 09:50:00,91.73,91.93,91.64,91.89,15456.0,91.73,91.93,91.64,91.89,15456.0
2018-01-18 10:00:00,91.87,91.88,91.47,91.59,17222.0,91.87,91.88,91.47,91.59,17222.0
2018-01-18 10:10:00,91.59,91.76,91.55,91.75,14199.0,91.59,91.76,91.55,91.75,14199.0
2018-01-18 10:20:00,91.73,91.79,91.6,91.73,9705.0,91.73,91.79,91.6,91.73,9705.0
2018-01-18 10:30:00,91.77,91.94,91.73,91.9,7908.0,91.77,91.94,91.73,91.9,7908.0
2018-01-18 10:40:00,91.87,91.9,91.69,91.69,9692.0,91.87,91.9,91.69,91.69,9692.0
2018-01-18 10:50:00,91.69,91.76,91.65,91.66,6610.0,91.69,91.76,91.65,91.66,6610.0
2018-01-18 11:00:00,91.66,91.74,91.6,91.71,12603.0,91.66,91.74,91.6,91.71,12603.0
2018-01-18 11:10:00,91.71,91.72,91.6,91.67,12611.0,91.71,91.72,91.6,91.67,12611.0
2018-01-18 11:20:00,91.69,91.71,91.56,91.6,33279.0,91.69,91.71,91.56,91.6,33279.0
2018-01-18 11:30:00,91.62,91.66,91.49,91.54,9238.0,91.62,91.66,91.49,91.54,9238.0
2018-01-18 11:40:00,91.52,91.52,91.36,91.51,6105.0,91.52,91.52,91.36,91.51,6105.0
2018-01-18 11:50:00,91.53,91.61,91.48,91.56,7972.0,91.53,91.61,91.48,91.56,7972.0
2018-01-18 12:00:00,91.59,91.69,91.56,91.65,8727.0,91.59,91.69,91.56,91.65,8727.0
2018-01-18 12:10:00,91.68,91.72,91.62,91.71,7822.0,91.68,91.72,91.62,91.71,7822.0
2018-01-18 12:20:00,91.68,91.73,91.62,91.73,5379.0,91.68,91.73,91.62,91.73,5379.0
2018-01-18 12:30:00,91.73,91.84,91.67,91.82,8904.0,91.73,91.84,91.67,91.82,8904.0
2018-01-18 12:40:00,91.83,91.91,91.83,91.87,9574.0,91.83,91.91,91.83,91.87,9574.0
2018-01-18 12:50:00,91.88,91.97,91.87,91.97,9183.0,91.88,91.97,91.87,91.97,9183.0
2018-01-18 13:00:00,91.95,92.01,91.83,91.92,41517.0,91.95,92.01,91.83,91.92,41517.0
2018-01-18 13:10:00,91.94,92.02,91.9,91.9,11951.0,91.94,92.02,91.9,91.9,11951.0
2018-01-18 13:20:00,91.94,91.97,91.85,91.91,6627.0,91.94,91.97,91.85,91.91,6627.0
2018-01-18 13:30:00,91.9,91.91,91.77,91.81,23873.0,91.9,91.91,91.77,91.81,23873.0
2018-01-18 13:40:00,91.83,91.83,91.71,91.71,11373.0,91.83,91.83,91.71,91.71,11373.0
2018-01-18 13:50:00,91.77,91.81,91.64,91.71,9975.0,91.77,91.81,91.64,91.71,9975.0
2018-01-18 14:00:00,91.69,91.75,91.67,91.7,7321.0,91.69,91.75,91.67,91.7,7321.0
2018-01-18 14:10:00,91.74,91.74,91.59,91.64,9186.0,91.74,91.74,91.59,91.64,9186.0
2018-01-18 14:20:00,91.63,91.67,91.56,91.65,8182.0,91.63,91.67,91.56,91.65,8182.0
2018-01-18 14:30:00,91.65,91.68,91.61,91.65,10782.0,91.65,91.68,91.61,91.65,10782.0
2018-01-18 14:40:00,91.65,91.65,91.49,91.53,12074.0,91.65,91.65,91.49,91.53,12074.0
2018-01-18 14:50:00,91.48,91.57,91.47,91.51,9871.0,91.48,91.57,91.47,91.51,9871.0
2018-01-18 15:00:00,91.48,91.54,91.43,91.5,11856.0,91.48,91.54,91.43,91.5,11856.0
2018-01-18 15:10:00,91.52,91.55,91.49,91.53,14219.0,91.52,91.55,91.49,91.53,14219.0
2018-01-18 15:20:00,91.54,91.55,91.42,91.43,17965.0,91.54,91.55,91.42,91.43,17965.0
2018-01-18 15:30:00,91.43,91.43,91.16,91.35,23939.0,91.43,91.43,91.16,91.35,23939.0
2018-01-18 15:40:00,91.35,91.39,91.31,91.35,36617.0,91.35,91.39,91.31,91.35,36617.0
2018-01-18 15:50:00,91.36,91.54,91.36,91.47,97634.0,91.36,91.54,91.36,91.47,97634.0
2018-01-19 09:30:00,91.88,91.94,91.36,91.72,88235.0,91.88,91.94,91.36,91.72,88235.0
2018-01-19 09:40:00,91.76,92.18,91.66,92.1,38054.0,91.76,92.18,91.66,92.1,38054.0
2018-01-19 09:50:00,92.16,92.29,92.1,92.1,6204.0,92.16,92.29,92.1,92.1,6204.0
2018-01-19 10:00:00,92.08,92.23,91.99,92.15,6423.0,92.08,92.23,91.99,92.15,6423.0
2018-01-19 10:10:00,92.19,92.34,92.14,92.27,10848.0,92.19,92.34,92.14,92.27,10848.0
2018-01-19 10:20:00,92.18,92.49,92.09,92.44,17201.0,92.18,92.49,92.09,92.44,17201.0
2018-01-19 10:30:00,92.44,92.49,92.38,92.49,8077.0,92.44,92.49,92.38,92.49,8077.0
2018-01-19 10:40:00,92.44,92.57,92.41,92.46,33367.0,92.44,92.57,92.41,92.46,33367.0
2018-01-19 10:50:00,92.43,92.43,92.21,92.3,6815.0,92.43,92.43,92.21,92.3,6815.0
2018-01-19 11:00:00,92.3,92.31,92.14,92.19,6045.0,92.3,92.31,92.14,92.19,6045.0
2018-01-19 11:10:00,92.24,92.33,92.19,92.26,6697.0,92.24,92.33,92.19,92.26,6697.0
2018-01-19 11:20:00,92.28,92.46,92.27,92.44,5378.0,92.28,92.46,92.27,92.44,5378.0
2018-01-19 11:30:00,92.48,92.57,92.41,92.53,9949.0,92.48,92.57,92.41,92.53,9949.0
2018-01-19 11:40:00,92.53,92.55,92.39,92.39,7867.0,92.53,92.55,92.39,92.39,7867.0
2018-01-19 11:50:00,92.38,92.43,92.33,92.38,6500.0,92.38,92.43,92.33,92.38,6500.0
2018-01-19 12:00:00,92.4,92.44,92.36,92.43,4733.0,92.4,92.44,92.36,92.43,4733.0
2018-01-19 12:10:00,92.43,92.45,92.35,92.45,6371.0,92.43,92.45,92.35,92.45,6371.0
2018-01-19 12:20:00,92.47,92.53,92.47,92.51,7002.0,92.47,92.53,92.47,92.51,7002.0
2018-01-19 12:30:00,92.52,92.54,92.48,92.54,8100.0,92.52,92.54,92.48,92.54,8100.0
2018-01-19 12:40:00,92.54,92.55,92.52,92.55,7947.0,92.54,92.55,92.52,92.55,7947.0
2018-01-19 12:50:00,92.54,92.54,92.39,92.44,6862.0,92.54,92.54,92.39,92.44,6862.0
2018-01-19 13:00:00,92.45,92.46,92.32,92.33,5580.0,92.45,92.46,92.32,92.33,5580.0
2018-01-19 13:10:00,92.33,92.4,92.33,92.4,12908.0,92.33,92.4,92.33,92.4,12908.0
2018-01-19 13:20:00,92.4,92.46,92.29,92.45,13002.0,92.4,92.46,92.29,92.45,13002.0
2018-01-19 13:30:00,92.47,92.57,92.47,92.49,18879.0,92.47,92.57,92.47,92.49,18879.0
2018-01-19 13:40:00,92.48,92.54,92.47,92.5,8024.0,92.48,92.54,92.47,92.5,8024.0
2018-01-19 13:50:00,92.49,92.52,92.42,92.46,11226.0,92.49,92.52,92.42,92.46,11226.0
2018-01-19 14:00:00,92.44,92.52,92.42,92.48,8262.0,92.44,92.52,92.42,92.48,8262.0
2018-01-19 14:10:00,92.48,92.56,92.48,92.55,7798.0,92.48,92.56,92.48,92.55,7798.0
2018-01-19 14:20:00,92.56,92.62,92.53,92.53,11666.0,92.56,92.62,92.53,92.53,11666.0
2018-01-19 14:30:00,92.55,92.66,92.53,92.62,10404.0,92.55,92.66,92.53,92.62,10404.0
2018-01-19 14:40:00,92.59,92.62,92.53,92.56,12399.0,92.59,92.62,92.53,92.56,12399.0
2018-01-19 14:50:00,92.56,92.6,92.44,92.44,12699.0,92.56,92.6,92.44,92.44,12699.0
2018-01-19 15:00:00,92.42,92.44,92.3,92.3,13383.0,92.42,92.44,92.3,92.3,13383.0
2018-01-19 15:10:00,92.31,92.41,92.28,92.39,11315.0,92.31,92.41,92.28,92.39,11315.0
2018-01-19 15:20:00,92.37,92.53,92.37,92.52,17475.0,92.37,92.53,92.37,92.52,17475.0
2018-01-19 15:30:00,92.53,92.58,92.44,92.48,20848.0,92.53,92.58,92.44,92.48,20848.0
2018-01-19 15:40:00,92.46,92.47,92.37,92.43,39211.0,92.46,92.47,92.37,92.43,39211.0
2018-01-19 15:50:00,92.45,92.69,92.45,92.6,112335.0,92.45,92.69,92.45,92.6,112335.0
2018-01-22 09:30:00,92.47,92.5,92.04,92.31,10159.0,92.47,92.5,92.04,92.31,10159.0
2018-01-22 09:40:00,92.14,92.64,92.04,92.57,19284.0,92.14,92.64,92.04,92.57,19284.0
2018-01-22 09:50:00,92.7,92.77,92.34,92.49,18739.0,92.7,92.77,92.34,92.49,18739.0
2018-01-22 10:00:00,92.5,92.65,92.4,92.65,12927.0,92.5,92.65,92.4,92.65,12927.0
2018-01-22 10:10:00,92.57,92.97,92.53,92.93,21722.0,92.57,92.97,92.53,92.93,21722.0
2018-01-22 10:20:00,92.83,93.03,92.81,92.84,15396.0,92.83,93.03,92.81,92.84,15396.0
2018-01-22 10:30:00,92.83,92.94,92.76,92.89,24103.0,92.83,92.94,92.76,92.89,24103.0
2018-01-22 10:40:00,92.86,93.01,92.86,92.93,6200.0,92.86,93.01,92.86,92.93,6200.0
2018-01-22 10:50:00,92.92,92.96,92.8,92.8,7000.0,92.92,92.96,92.8,92.8,7000.0
2018-01-22 11:00:00,92.79,92.94,92.79,92.94,4500.0,92.79,92.94,92.79,92.94,4500.0
2018-01-22 11:10:00,92.95,92.97,92.86,92.93,6400.0,92.95,92.97,92.86,92.93,6400.0
2018-01-22 11:20:00,92.94,92.94,92.85,92.92,7200.0,92.94,92.94,92.85,92.92,7200.0
2018-01-22 11:30:00,92.89,93.0,92.8,92.98,10552.0,92.89,93.0,92.8,92.98,10552.0
2018-01-22 11:40:00,92.99,93.09,92.99,93.09,9634.0,92.99,93.09,92.99,93.09,9634.0
2018-01-22 11:50:00,93.11,93.36,93.1,93.33,9335.0,93.11,93.36,93.1,93.33,9335.0
2018-01-22 12:00:00,93.34,93.37,93.24,93.33,12306.0,93.34,93.37,93.24,93.33,12306.0
2018-01-22 12:10:00,93.32,93.34,93.24,93.33,7612.0,93.32,93.34,93.24,93.33,7612.0
2018-01-22 12:20:00,93.31,93.44,93.29,93.42,8135.0,93.31,93.44,93.29,93.42,8135.0
2018-01-22 12:30:00,93.44,93.47,93.39,93.39,5805.0,93.44,93.47,93.39,93.39,5805.0
2018-01-22 12:40:00,93.38,93.43,93.33,93.43,7648.0,93.38,93.43,93.33,93.43,7648.0
2018-01-22 12:50:00,93.43,93.49,93.39,93.42,8202.0,93.43,93.49,93.39,93.42,8202.0
2018-01-22 13:00:00,93.36,93.41,93.28,93.28,5899.0,93.36,93.41,93.28,93.28,5899.0
2018-01-22 13:10:00,93.32,93.36,93.26,93.32,6011.0,93.32,93.36,93.26,93.32,6011.0
2018-01-22 13:20:00,93.28,93.3,93.12,93.16,6716.0,93.28,93.3,93.12,93.16,6716.0
2018-01-22 13:30:00,93.17,93.19,93.02,93.06,7760.0,93.17,93.19,93.02,93.06,7760.0
2018-01-22 13:40:00,93.08,93.1,93.04,93.1,6700.0,93.08,93.1,93.04,93.1,6700.0
2018-01-22 13:50:00,93.06,93.11,93.02,93.03,7389.0,93.06,93.11,93.02,93.03,7389.0
2018-01-22 14:00:00,93.06,93.08,93.0,93.01,4940.0,93.06,93.08,93.0,93.01,4940.0
2018-01-22 14:10:00,93.0,93.08,93.0,93.04,5843.0,93.0,93.08,93.0,93.04,5843.0
2018-01-22 14:20:00,93.04,93.08,92.87,92.98,15838.0,93.04,93.08,92.87,92.98,15838.0
2018-01-22 14:30:00,92.88,92.91,92.82,92.9,8962.0,92.88,92.91,92.82,92.9,8962.0
2018-01-22 14:40:00,92.9,92.96,92.85,92.96,11663.0,92.9,92.96,92.85,92.96,11663.0
2018-01-22 14:50:00,92.94,92.96,92.82,92.83,7123.0,92.94,92.96,92.82,92.83,7123.0
2018-01-22 15:00:00,92.83,92.87,92.77,92.86,11749.0,92.83,92.87,92.77,92.86,11749.0
2018-01-22 15:10:00,92.83,92.91,92.71,92.72,15482.0,92.83,92.91,92.71,92.72,15482.0
2018-01-22 15:20:00,92.71,92.79,92.71,92.75,13609.0,92.71,92.79,92.71,92.75,13609.0
2018-01-22 15:30:00,92.77,92.87,92.75,92.87,21100.0,92.77,92.87,92.75,92.87,21100.0
2018-01-22 15:40:00,92.87,93.01,92.82,93.01,29132.0,92.87,93.01,92.82,93.01,29132.0
2018-01-22 15:50:00,93.01,93.03,92.88,92.95,61530.0,93.01,93.03,92.88,92.95,61530.0
2018-01-23 09:30:00,93.02,93.02,92.6,92.62,11748.0,93.02,93.02,92.6,92.62,11748.0
2018-01-23 09:40:00,92.67,92.72,92.5,92.65,4848.0,92.67,92.72,92.5,92.65,4848.0
2018-01-23 09:50:00,92.65,92.87,92.59,92.68,6805.0,92.65,92.87,92.59,92.68,6805.0
2018-01-23 10:00:00,92.59,92.87,92.59,92.87,2900.0,92.59,92.87,92.59,92.87,2900.0
2018-01-23 10:10:00,92.92,93.07,92.9,92.97,6330.0,92.92,93.07,92.9,92.97,6330.0
2018-01-23 10:20:00,92.98,93.0,92.84,92.87,6400.0,92.98,93.0,92.84,92.87,6400.0
2018-01-23 10:30:00,92.84,93.11,92.81,93.08,7810.0,92.84,93.11,92.81,93.08,7810.0
2018-01-23 10:40:00,93.07,93.11,92.97,92.97,4200.0,93.07,93.11,92.97,92.97,4200.0
2018-01-23 10:50:00,92.95,93.09,92.93,93.05,5336.0,92.95,93.09,92.93,93.05,5336.0
2018-01-23 11:00:00,93.09,93.12,92.96,92.96,23708.0,93.09,93.12,92.96,92.96,23708.0
2018-01-23 11:10:00,92.93,92.98,92.86,92.91,6300.0,92.93,92.98,92.86,92.91,6300.0
2018-01-23 11:20:00,92.9,92.96,92.89,92.91,4600.0,92.9,92.96,92.89,92.91,4600.0
2018-01-23 11:30:00,92.93,92.97,92.85,92.91,8698.0,92.93,92.97,92.85,92.91,8698.0
2018-01-23 11:40:00,92.9,93.0,92.88,92.98,12769.0,92.9,93.0,92.88,92.98,12769.0
2018-01-23 11:50:00,92.94,93.05,92.9,92.97,7200.0,92.94,93.05,92.9,92.97,7200.0
2018-01-23 12:00:00,92.97,93.0,92.87,92.98,7400.0,92.97,93.0,92.87,92.98,7400.0
2018-01-23 12:10:00,92.94,93.0,92.88,93.0,5432.0,92.94,93.0,92.88,93.0,5432.0
2018-01-23 12:20:00,93.0,93.12,93.0,93.07,5055.0,93.0,93.12,93.0,93.07,5055.0
2018-01-23 12:30:00,93.11,93.12,93.07,93.07,1900.0,93.11,93.12,93.07,93.07,1900.0
2018-01-23 12:40:00,93.07,93.15,93.05,93.06,6225.0,93.07,93.15,93.05,93.06,6225.0
2018-01-23 12:50:00,93.06,93.13,93.01,93.13,17827.0,93.06,93.13,93.01,93.13,17827.0
2018-01-23 13:00:00,93.12,93.21,93.1,93.21,7056.0,93.12,93.21,93.1,93.21,7056.0
2018-01-23 13:10:00,93.23,93.23,93.15,93.15,3705.0,93.23,93.23,93.15,93.15,3705.0
2018-01-23 13:20:00,93.15,93.17,93.11,93.17,3200.0,93.15,93.17,93.11,93.17,3200.0
2018-01-23 13:30:00,93.18,93.27,93.18,93.23,5199.0,93.18,93.27,93.18,93.23,5199.0
2018-01-23 13:40:00,93.28,93.4,93.27,93.39,7044.0,93.28,93.4,93.27,93.39,7044.0
2018-01-23 13:50:00,93.39,93.39,93.31,93.34,4643.0,93.39,93.39,93.31,93.34,4643.0
2018-01-23 14:00:00,93.33,93.33,93.22,93.24,3985.0,93.33,93.33,93.22,93.24,3985.0
2018-01-23 14:10:00,93.24,93.24,93.05,93.1,7234.0,93.24,93.24,93.05,93.1,7234.0
2018-01-23 14:20:00,93.06,93.17,93.01,93.16,5200.0,93.06,93.17,93.01,93.16,5200.0
2018-01-23 14:30:00,93.17,93.23,93.06,93.19,8075.0,93.17,93.23,93.06,93.19,8075.0
2018-01-23 14:40:00,93.2,93.32,93.18,93.3,6489.0,93.2,93.32,93.18,93.3,6489.0
2018-01-23 14:50:00,93.28,93.36,93.27,93.31,8341.0,93.28,93.36,93.27,93.31,8341.0
2018-01-23 15:00:00,93.27,93.33,93.24,93.24,6245.0,93.27,93.33,93.24,93.24,6245.0
2018-01-23 15:10:00,93.26,93.28,93.18,93.23,8140.0,93.26,93.28,93.18,93.23,8140.0
2018-01-23 15:20:00,93.24,93.31,93.22,93.31,7274.0,93.24,93.31,93.22,93.31,7274.0
2018-01-23 15:30:00,93.31,93.31,93.23,93.27,14041.0,93.31,93.31,93.23,93.27,14041.0
2018-01-23 15:40:00,93.26,93.39,93.25,93.36,17422.0,93.26,93.39,93.25,93.36,17422.0
2018-01-23 15:50:00,93.38,93.46,93.29,93.38,59658.0,93.38,93.46,93.29,93.38,59658.0
2018-01-24 09:30:00,93.83,93.95,93.41,93.5,23789.0,93.83,93.95,93.41,93.5,23789.0
2018-01-24 09:40:00,93.58,93.93,93.58,93.62,9296.0,93.58,93.93,93.58,93.62,9296.0
2018-01-24 09:50:00,93.58,94.14,93.55,93.9,8990.0,93.58,94.14,93.55,93.9,8990.0
2018-01-24 10:00:00,93.86,94.0,93.86,93.87,5518.0,93.86,94.0,93.86,93.87,5518.0
2018-01-24 10:10:00,93.89,93.89,93.54,93.54,25161.0,93.89,93.89,93.54,93.54,25161.0
2018-01-24 10:20:00,93.53,93.73,93.52,93.67,5150.0,93.53,93.73,93.52,93.67,5150.0
2018-01-24 10:30:00,93.72,93.73,93.58,93.61,5986.0,93.72,93.73,93.58,93.61,5986.0
2018-01-24 10:40:00,93.57,93.65,93.55,93.55,8643.0,93.57,93.65,93.55,93.55,8643.0
2018-01-24 10:50:00,93.54,93.64,93.5,93.5,4469.0,93.54,93.64,93.5,93.5,4469.0
2018-01-24 11:00:00,93.56,93.61,93.51,93.57,4850.0,93.56,93.61,93.51,93.57,4850.0
2018-01-24 11:10:00,93.55,93.56,93.25,93.41,7379.0,93.55,93.56,93.25,93.41,7379.0
2018-01-24 11:20:00,93.43,93.49,93.17,93.22,7918.0,93.43,93.49,93.17,93.22,7918.0
2018-01-24 11:30:00,93.2,93.21,92.86,92.96,9237.0,93.2,93.21,92.86,92.96,9237.0
2018-01-24 11:40:00,92.96,93.18,92.94,92.96,5821.0,92.96,93.18,92.94,92.96,5821.0
2018-01-24 11:50:00,92.96,93.23,92.96,93.22,6093.0,92.96,93.23,92.96,93.22,6093.0
2018-01-24 12:00:00,93.24,93.4,93.16,93.37,7800.0,93.24,93.4,93.16,93.37,7800.0
2018-01-24 12:10:00,93.36,93.43,93.26,93.32,7528.0,93.36,93.43,93.26,93.32,7528.0
2018-01-24 12:20:00,93.28,93.29,93.17,93.19,5950.0,93.28,93.29,93.17,93.19,5950.0
2018-01-24 12:30:00,93.22,93.37,93.19,93.25,10804.0,93.22,93.37,93.19,93.25,10804.0
2018-01-24 12:40:00,93.22,93.36,93.21,93.36,9700.0,93.22,93.36,93.21,93.36,9700.0
2018-01-24 12:50:00,93.35,93.47,93.32,93.45,5400.0,93.35,93.47,93.32,93.45,5400.0
2018-01-24 13:00:00,93.43,93.46,93.1,93.1,9953.0,93.43,93.46,93.1,93.1,9953.0
2018-01-24 13:10:00,93.06,93.07,92.81,92.9,6049.0,93.06,93.07,92.81,92.9,6049.0
2018-01-24 13:20:00,92.91,93.11,92.83,93.07,5632.0,92.91,93.11,92.83,93.07,5632.0
2018-01-24 13:30:00,93.07,93.18,92.99,93.09,4599.0,93.07,93.18,92.99,93.09,4599.0
2018-01-24 13:40:00,93.09,93.29,93.09,93.24,4252.0,93.09,93.29,93.09,93.24,4252.0
2018-01-24 13:50:00,93.22,93.28,93.01,93.07,4925.0,93.22,93.28,93.01,93.07,4925.0
2018-01-24 14:00:00,93.08,93.12,92.98,93.06,5701.0,93.08,93.12,92.98,93.06,5701.0
2018-01-24 14:10:00,92.99,93.18,92.99,93.18,6145.0,92.99,93.18,92.99,93.18,6145.0
2018-01-24 14:20:00,93.18,93.18,93.02,93.06,8956.0,93.18,93.18,93.02,93.06,8956.0
2018-01-24 14:30:00,93.03,93.08,92.99,93.06,8287.0,93.03,93.08,92.99,93.06,8287.0
2018-01-24 14:40:00,93.02,93.11,92.93,93.06,20133.0,93.02,93.11,92.93,93.06,20133.0
2018-01-24 14:50:00,92.98,92.99,92.87,92.87,5064.0,92.98,92.99,92.87,92.87,5064.0
2018-01-24 15:00:00,92.92,92.95,92.79,92.91,9789.0,92.92,92.95,92.79,92.91,9789.0
2018-01-24 15:10:00,92.92,92.99,92.8,92.83,11701.0,92.92,92.99,92.8,92.83,11701.0
2018-01-24 15:20:00,92.81,92.87,92.75,92.8,16022.0,92.81,92.87,92.75,92.8,16022.0
2018-01-24 15:30:00,92.82,92.87,92.78,92.81,10352.0,92.82,92.87,92.78,92.81,10352.0
2018-01-24 15:40:00,92.79,93.11,92.72,92.98,23470.0,92.79,93.11,92.72,92.98,23470.0
2018-01-24 15:50:00,92.97,92.98,92.75,92.84,68295.0,92.97,92.98,92.75,92.84,68295.0
2018-01-25 09:30:00,93.16,93.69,93.16,93.52,24382.0,93.16,93.69,93.16,93.52,24382.0
2018-01-25 09:40:00,93.4,93.57,93.22,93.22,7479.0,93.4,93.57,93.22,93.22,7479.0
2018-01-25 09:50:00,93.25,93.25,92.57,92.57,2900.0,93.25,93.25,92.57,92.57,2900.0
2018-01-25 10:00:00,92.52,92.77,92.49,92.7,9358.0,92.52,92.77,92.49,92.7,9358.0
2018-01-25 10:10:00,92.7,92.81,92.54,92.78,10234.0,92.7,92.81,92.54,92.78,10234.0
2018-01-25 10:20:00,92.85,92.85,92.57,92.61,5622.0,92.85,92.85,92.57,92.61,5622.0
2018-01-25 10:30:00,92.64,92.84,92.61,92.67,6530.0,92.64,92.84,92.61,92.67,6530.0
2018-01-25 10:40:00,92.68,92.71,92.57,92.59,5258.0,92.68,92.71,92.57,92.59,5258.0
2018-01-25 10:50:00,92.66,92.71,92.59,92.62,4025.0,92.66,92.71,92.59,92.62,4025.0
2018-01-25 11:00:00,92.63,92.87,92.62,92.85,4834.0,92.63,92.87,92.62,92.85,4834.0
2018-01-25 11:10:00,92.84,92.86,92.7,92.74,4510.0,92.84,92.86,92.7,92.74,4510.0
2018-01-25 11:20:00,92.73,92.76,92.67,92.7,3951.0,92.73,92.76,92.67,92.7,3951.0
2018-01-25 11:30:00,92.8,92.84,92.76,92.83,4106.0,92.8,92.84,92.76,92.83,4106.0
2018-01-25 11:40:00,92.86,92.95,92.83,92.88,4100.0,92.86,92.95,92.83,92.88,4100.0
2018-01-25 11:50:00,92.9,92.9,92.79,92.84,8655.0,92.9,92.9,92.79,92.84,8655.0
2018-01-25 12:00:00,92.8,92.84,92.73,92.73,6076.0,92.8,92.84,92.73,92.73,6076.0
2018-01-25 12:10:00,92.77,92.87,92.77,92.85,1300.0,92.77,92.87,92.77,92.85,1300.0
2018-01-25 12:20:00,92.87,92.87,92.61,92.71,16469.0,92.87,92.87,92.61,92.71,16469.0
2018-01-25 12:30:00,92.71,92.71,92.62,92.65,3096.0,92.71,92.71,92.62,92.65,3096.0
2018-01-25 12:40:00,92.63,92.64,92.57,92.59,4264.0,92.63,92.64,92.57,92.59,4264.0
2018-01-25 12:50:00,92.6,92.62,92.4,92.4,5748.0,92.6,92.62,92.4,92.4,5748.0
2018-01-25 13:00:00,92.41,92.51,92.36,92.51,8888.0,92.41,92.51,92.36,92.51,8888.0
2018-01-25 13:10:00,92.54,92.59,92.53,92.59,1800.0,92.54,92.59,92.53,92.59,1800.0
2018-01-25 13:20:00,92.55,92.57,92.45,92.51,3638.0,92.55,92.57,92.45,92.51,3638.0
2018-01-25 13:30:00,92.48,92.64,92.45,92.58,4000.0,92.48,92.64,92.45,92.58,4000.0
2018-01-25 13:40:00,92.57,92.63,92.55,92.58,4800.0,92.57,92.63,92.55,92.58,4800.0
2018-01-25 13:50:00,92.58,92.59,92.34,92.34,12951.0,92.58,92.59,92.34,92.34,12951.0
2018-01-25 14:00:00,92.36,92.38,92.24,92.27,11172.0,92.36,92.38,92.24,92.27,11172.0
2018-01-25 14:10:00,92.25,92.28,91.95,92.12,15344.0,92.25,92.28,91.95,92.12,15344.0
2018-01-25 14:20:00,92.12,92.16,91.98,92.01,12324.0,92.12,92.16,91.98,92.01,12324.0
2018-01-25 14:30:00,92.0,92.07,91.85,91.92,13479.0,92.0,92.07,91.85,91.92,13479.0
2018-01-25 14:40:00,91.93,92.06,91.89,92.04,8878.0,91.93,92.06,91.89,92.04,8878.0
2018-01-25 14:50:00,92.02,92.02,91.9,91.93,8665.0,92.02,92.02,91.9,91.93,8665.0
2018-01-25 15:00:00,91.91,91.93,91.74,91.78,15662.0,91.91,91.93,91.74,91.78,15662.0
2018-01-25 15:10:00,91.78,91.84,91.71,91.81,12032.0,91.78,91.84,91.71,91.81,12032.0
2018-01-25 15:20:00,91.81,91.85,91.75,91.78,29314.0,91.81,91.85,91.75,91.78,29314.0
2018-01-25 15:30:00,91.78,91.86,91.75,91.78,30340.0,91.78,91.86,91.75,91.78,30340.0
2018-01-25 15:40:00,91.79,91.93,91.76,91.92,40599.0,91.79,91.93,91.76,91.92,40599.0
2018-01-25 15:50:00,91.93,91.99,91.85,91.91,62151.0,91.93,91.99,91.85,91.91,62151.0
2018-01-26 09:30:00,92.43,93.01,92.4,93.0,21857.0,92.43,93.01,92.4,93.0,21857.0
2018-01-26 09:40:00,92.74,93.0,92.33,92.62,10040.0,92.74,93.0,92.33,92.62,10040.0
2018-01-26 09:50:00,92.65,92.73,92.43,92.55,5582.0,92.65,92.73,92.43,92.55,5582.0
2018-01-26 10:00:00,92.56,92.67,92.46,92.67,11480.0,92.56,92.67,92.46,92.67,11480.0
2018-01-26 10:10:00,92.65,92.66,92.16,92.27,13333.0,92.65,92.66,92.16,92.27,13333.0
2018-01-26 10:20:00,92.28,92.47,92.26,92.45,11209.0,92.28,92.47,92.26,92.45,11209.0
2018-01-26 10:30:00,92.5,92.67,92.48,92.67,7888.0,92.5,92.67,92.48,92.67,7888.0
2018-01-26 10:40:00,92.64,92.68,92.44,92.49,7380.0,92.64,92.68,92.44,92.49,7380.0
2018-01-26 10:50:00,92.5,92.5,92.34,92.34,5600.0,92.5,92.5,92.34,92.34,5600.0
2018-01-26 11:00:00,92.37,92.4,92.28,92.31,8874.0,92.37,92.4,92.28,92.31,8874.0
2018-01-26 11:10:00,92.29,92.47,92.28,92.47,13198.0,92.29,92.47,92.28,92.47,13198.0
2018-01-26 11:20:00,92.44,92.49,92.36,92.47,7766.0,92.44,92.49,92.36,92.47,7766.0
2018-01-26 11:30:00,92.5,92.51,92.41,92.5,8104.0,92.5,92.51,92.41,92.5,8104.0
2018-01-26 11:40:00,92.47,92.5,92.41,92.48,6362.0,92.47,92.5,92.41,92.48,6362.0
2018-01-26 11:50:00,92.5,92.53,92.33,92.42,4815.0,92.5,92.53,92.33,92.42,4815.0
2018-01-26 12:00:00,92.42,92.5,92.36,92.46,9064.0,92.42,92.5,92.36,92.46,9064.0
2018-01-26 12:10:00,92.46,92.54,92.43,92.45,7897.0,92.46,92.54,92.43,92.45,7897.0
2018-01-26 12:20:00,92.5,92.56,92.49,92.49,7005.0,92.5,92.56,92.49,92.49,7005.0
2018-01-26 12:30:00,92.5,92.53,92.46,92.51,4941.0,92.5,92.53,92.46,92.51,4941.0
2018-01-26 12:40:00,92.52,92.6,92.48,92.6,13997.0,92.52,92.6,92.48,92.6,13997.0
2018-01-26 12:50:00,92.62,92.62,92.54,92.55,13578.0,92.62,92.62,92.54,92.55,13578.0
2018-01-26 13:00:00,92.56,92.62,92.53,92.54,9608.0,92.56,92.62,92.53,92.54,9608.0
2018-01-26 13:10:00,92.52,92.62,92.52,92.6,6500.0,92.52,92.62,92.52,92.6,6500.0
2018-01-26 13:20:00,92.61,92.68,92.6,92.64,9850.0,92.61,92.68,92.6,92.64,9850.0
2018-01-26 13:30:00,92.62,92.74,92.62,92.73,4800.0,92.62,92.74,92.62,92.73,4800.0
2018-01-26 13:40:00,92.72,92.83,92.71,92.83,9331.0,92.72,92.83,92.71,92.83,9331.0
2018-01-26 13:50:00,92.83,92.91,92.8,92.82,11328.0,92.83,92.91,92.8,92.82,11328.0
2018-01-26 14:00:00,92.82,92.83,92.71,92.75,7259.0,92.82,92.83,92.71,92.75,7259.0
2018-01-26 14:10:00,92.75,92.82,92.74,92.74,9238.0,92.75,92.82,92.74,92.74,9238.0
2018-01-26 14:20:00,92.77,92.79,92.64,92.65,10779.0,92.77,92.79,92.64,92.65,10779.0
2018-01-26 14:30:00,92.67,92.79,92.67,92.78,8316.0,92.67,92.79,92.67,92.78,8316.0
2018-01-26 14:40:00,92.79,92.83,92.76,92.8,9604.0,92.79,92.83,92.76,92.8,9604.0
2018-01-26 14:50:00,92.79,92.82,92.75,92.79,9851.0,92.79,92.82,92.75,92.79,9851.0
2018-01-26 15:00:00,92.8,92.95,92.78,92.95,9142.0,92.8,92.95,92.78,92.95,9142.0
2018-01-26 15:10:00,92.94,93.04,92.93,92.95,16235.0,92.94,93.04,92.93,92.95,16235.0
2018-01-26 15:20:00,92.96,92.99,92.83,92.84,14914.0,92.96,92.99,92.83,92.84,14914.0
2018-01-26 15:30:00,92.84,92.84,92.78,92.81,23332.0,92.84,92.84,92.78,92.81,23332.0
2018-01-26 15:40:00,92.81,92.89,92.8,92.87,27631.0,92.81,92.89,92.8,92.87,27631.0
2018-01-26 15:50:00,92.87,93.08,92.78,92.95,82290.0,92.87,93.08,92.78,92.95,82290.0
2018-01-29 09:30:00,92.52,92.99,92.2,92.59,18678.0,92.52,92.99,92.2,92.59,18678.0
2018-01-29 09:40:00,92.6,92.97,92.6,92.64,6964.0,92.6,92.97,92.6,92.64,6964.0
2018-01-29 09:50:00,92.59,92.59,92.31,92.5,5747.0,92.59,92.59,92.31,92.5,5747.0
2018-01-29 10:00:00,92.48,92.49,92.15,92.17,6465.0,92.48,92.49,92.15,92.17,6465.0
2018-01-29 10:10:00,92.16,92.21,92.05,92.2,9259.0,92.16,92.21,92.05,92.2,9259.0
2018-01-29 10:20:00,92.25,92.59,92.21,92.59,8300.0,92.25,92.59,92.21,92.59,8300.0
2018-01-29 10:30:00,92.6,92.64,92.41,92.44,8175.0,92.6,92.64,92.41,92.44,8175.0
2018-01-29 10:40:00,92.41,92.43,92.27,92.3,4332.0,92.41,92.43,92.27,92.3,4332.0
2018-01-29 10:50:00,92.44,92.48,92.24,92.24,14629.0,92.44,92.48,92.24,92.24,14629.0
2018-01-29 11:00:00,92.25,92.25,92.07,92.07,18417.0,92.25,92.25,92.07,92.07,18417.0
2018-01-29 11:10:00,92.12,92.13,92.03,92.07,5282.0,92.12,92.13,92.03,92.07,5282.0
2018-01-29 11:20:00,92.06,92.24,92.04,92.06,10288.0,92.06,92.24,92.04,92.06,10288.0
2018-01-29 11:30:00,92.13,92.15,92.03,92.12,5836.0,92.13,92.15,92.03,92.12,5836.0
2018-01-29 11:40:00,92.13,92.33,92.1,92.29,6101.0,92.13,92.33,92.1,92.29,6101.0
2018-01-29 11:50:00,92.33,92.4,92.31,92.33,5871.0,92.33,92.4,92.31,92.33,5871.0
2018-01-29 12:00:00,92.35,92.44,92.3,92.42,4369.0,92.35,92.44,92.3,92.42,4369.0
2018-01-29 12:10:00,92.38,92.41,92.35,92.36,4727.0,92.38,92.41,92.35,92.36,4727.0
2018-01-29 12:20:00,92.38,92.46,92.36,92.43,7528.0,92.38,92.46,92.36,92.43,7528.0
2018-01-29 12:30:00,92.42,92.42,92.31,92.34,3907.0,92.42,92.42,92.31,92.34,3907.0
2018-01-29 12:40:00,92.31,92.31,92.25,92.25,9900.0,92.31,92.31,92.25,92.25,9900.0
2018-01-29 12:50:00,92.23,92.4,92.23,92.4,5377.0,92.23,92.4,92.23,92.4,5377.0
2018-01-29 13:00:00,92.35,92.43,92.35,92.4,4496.0,92.35,92.43,92.35,92.4,4496.0
2018-01-29 13:10:00,92.4,92.41,92.3,92.3,5036.0,92.4,92.41,92.3,92.3,5036.0
2018-01-29 13:20:00,92.29,92.29,92.14,92.16,6106.0,92.29,92.29,92.14,92.16,6106.0
2018-01-29 13:30:00,92.17,92.19,92.09,92.1,7468.0,92.17,92.19,92.09,92.1,7468.0
2018-01-29 13:40:00,92.1,92.1,91.94,91.95,7475.0,92.1,92.1,91.94,91.95,7475.0
2018-01-29 13:50:00,91.96,92.01,91.92,91.97,6235.0,91.96,92.01,91.92,91.97,6235.0
2018-01-29 14:00:00,91.93,91.99,91.83,91.83,7494.0,91.93,91.99,91.83,91.83,7494.0
2018-01-29 14:10:00,91.82,91.99,91.73,91.88,8968.0,91.82,91.99,91.73,91.88,8968.0
2018-01-29 14:20:00,91.85,91.92,91.84,91.89,6400.0,91.85,91.92,91.84,91.89,6400.0
2018-01-29 14:30:00,91.87,91.87,91.72,91.79,13315.0,91.87,91.87,91.72,91.79,13315.0
2018-01-29 14:40:00,91.77,91.79,91.73,91.79,10197.0,91.77,91.79,91.73,91.79,10197.0
2018-01-29 14:50:00,91.78,91.78,91.57,91.6,38265.0,91.78,91.78,91.57,91.6,38265.0
2018-01-29 15:00:00,91.57,91.62,91.38,91.61,36885.0,91.57,91.62,91.38,91.61,36885.0
2018-01-29 15:10:00,91.64,91.83,91.63,91.82,14563.0,91.64,91.83,91.63,91.82,14563.0
2018-01-29 15:20:00,91.81,91.81,91.48,91.49,18289.0,91.81,91.81,91.48,91.49,18289.0
2018-01-29 15:30:00,91.5,91.63,91.42,91.42,26002.0,91.5,91.63,91.42,91.42,26002.0
2018-01-29 15:40:00,91.42,91.44,91.2,91.22,40671.0,91.42,91.44,91.2,91.22,40671.0
2018-01-29 15:50:00,91.26,91.48,91.24,91.26,137087.0,91.26,91.48,91.24,91.26,137087.0
2018-01-30 09:30:00,91.23,91.75,91.0,91.42,29734.0,91.23,91.75,91.0,91.42,29734.0
2018-01-30 09:40:00,91.42,91.71,91.26,91.37,15760.0,91.42,91.71,91.26,91.37,15760.0
2018-01-30 09:50:00,91.31,91.46,91.14,91.14,17490.0,91.31,91.46,91.14,91.14,17490.0
2018-01-30 10:00:00,91.12,91.3,90.99,91.11,19105.0,91.12,91.3,90.99,91.11,19105.0
2018-01-30 10:10:00,91.17,91.31,91.04,91.04,19153.0,91.17,91.31,91.04,91.04,19153.0
2018-01-30 10:20:00,91.01,91.36,91.0,91.36,8943.0,91.01,91.36,91.0,91.36,8943.0
2018-01-30 10:30:00,91.45,91.59,91.38,91.52,10645.0,91.45,91.59,91.38,91.52,10645.0
2018-01-30 10:40:00,91.5,91.5,91.09,91.09,15005.0,91.5,91.5,91.09,91.09,15005.0
2018-01-30 10:50:00,91.05,91.58,91.05,91.46,13983.0,91.05,91.58,91.05,91.46,13983.0
2018-01-30 11:00:00,91.5,91.6,91.35,91.49,8797.0,91.5,91.6,91.35,91.49,8797.0
2018-01-30 11:10:00,91.57,91.65,91.45,91.48,10601.0,91.57,91.65,91.45,91.48,10601.0
2018-01-30 11:20:00,91.4,91.58,91.37,91.56,13246.0,91.4,91.58,91.37,91.56,13246.0
2018-01-30 11:30:00,91.58,91.75,91.5,91.67,22955.0,91.58,91.75,91.5,91.67,22955.0
2018-01-30 11:40:00,91.67,91.92,91.67,91.86,15234.0,91.67,91.92,91.67,91.86,15234.0
2018-01-30 11:50:00,91.81,91.9,91.57,91.57,13458.0,91.81,91.9,91.57,91.57,13458.0
2018-01-30 12:00:00,91.54,91.54,91.42,91.54,11832.0,91.54,91.54,91.42,91.54,11832.0
2018-01-30 12:10:00,91.54,91.69,91.54,91.6,9554.0,91.54,91.69,91.54,91.6,9554.0
2018-01-30 12:20:00,91.6,91.6,91.44,91.44,6420.0,91.6,91.6,91.44,91.44,6420.0
2018-01-30 12:30:00,91.45,91.51,91.41,91.45,10403.0,91.45,91.51,91.41,91.45,10403.0
2018-01-30 12:40:00,91.4,91.42,91.24,91.26,9610.0,91.4,91.42,91.24,91.26,9610.0
2018-01-30 12:50:00,91.25,91.38,91.24,91.34,6630.0,91.25,91.38,91.24,91.34,6630.0
2018-01-30 13:00:00,91.36,91.37,91.18,91.27,8092.0,91.36,91.37,91.18,91.27,8092.0
2018-01-30 13:10:00,91.3,91.44,91.3,91.37,8695.0,91.3,91.44,91.3,91.37,8695.0
2018-01-30 13:20:00,91.37,91.41,91.28,91.37,7344.0,91.37,91.41,91.28,91.37,7344.0
2018-01-30 13:30:00,91.35,91.35,91.27,91.34,14548.0,91.35,91.35,91.27,91.34,14548.0
2018-01-30 13:40:00,91.35,91.55,91.34,91.53,7921.0,91.35,91.55,91.34,91.53,7921.0
2018-01-30 13:50:00,91.52,91.66,91.48,91.6,7042.0,91.52,91.66,91.48,91.6,7042.0
2018-01-30 14:00:00,91.58,91.73,91.55,91.59,9055.0,91.58,91.73,91.55,91.59,9055.0
2018-01-30 14:10:00,91.59,91.74,91.53,91.58,9770.0,91.59,91.74,91.53,91.58,9770.0
2018-01-30 14:20:00,91.59,91.63,91.52,91.52,8933.0,91.59,91.63,91.52,91.52,8933.0
2018-01-30 14:30:00,91.51,91.55,91.22,91.29,9667.0,91.51,91.55,91.22,91.29,9667.0
2018-01-30 14:40:00,91.3,91.3,91.2,91.27,8439.0,91.3,91.3,91.2,91.27,8439.0
2018-01-30 14:50:00,91.28,91.28,91.15,91.2,12417.0,91.28,91.28,91.15,91.2,12417.0
2018-01-30 15:00:00,91.19,91.33,91.17,91.31,12141.0,91.19,91.33,91.17,91.31,12141.0
2018-01-30 15:10:00,91.32,91.48,91.32,91.48,13653.0,91.32,91.48,91.32,91.48,13653.0
2018-01-30 15:20:00,91.48,91.54,91.4,91.49,11809.0,91.48,91.54,91.4,91.49,11809.0
2018-01-30 15:30:00,91.5,91.56,91.46,91.54,17256.0,91.5,91.56,91.46,91.54,17256.0
2018-01-30 15:40:00,91.55,91.57,91.46,91.49,18645.0,91.55,91.57,91.46,91.49,18645.0
2018-01-30 15:50:00,91.47,91.51,91.29,91.34,50525.0,91.47,91.51,91.29,91.34,50525.0
2018-01-31 09:30:00,91.51,91.85,91.39,91.49,30509.0,91.51,91.85,91.39,91.49,30509.0
2018-01-31 09:40:00,91.5,91.73,91.27,91.4,31902.0,91.5,91.73,91.27,91.4,31902.0
2018-01-31 09:50:00,91.38,91.52,91.32,91.38,8835.0,91.38,91.52,91.32,91.38,8835.0
2018-01-31 10:00:00,91.43,91.76,91.35,91.73,10750.0,91.43,91.76,91.35,91.73,10750.0
2018-01-31 10:10:00,91.77,91.94,91.66,91.86,15862.0,91.77,91.94,91.66,91.86,15862.0
2018-01-31 10:20:00,91.85,92.27,91.85,92.03,36295.0,91.85,92.27,91.85,92.03,36295.0
2018-01-31 10:30:00,92.03,92.37,92.02,92.16,27828.0,92.03,92.37,92.02,92.16,27828.0
2018-01-31 10:40:00,92.08,92.1,91.95,92.06,8812.0,92.08,92.1,91.95,92.06,8812.0
2018-01-31 10:50:00,92.07,92.16,92.0,92.01,6749.0,92.07,92.16,92.0,92.01,6749.0
2018-01-31 11:00:00,92.07,92.14,91.96,92.04,10957.0,92.07,92.14,91.96,92.04,10957.0
2018-01-31 11:10:00,92.03,92.29,92.03,92.27,8092.0,92.03,92.29,92.03,92.27,8092.0
2018-01-31 11:20:00,92.23,92.35,92.22,92.22,10963.0,92.23,92.35,92.22,92.22,10963.0
2018-01-31 11:30:00,92.2,92.43,92.2,92.41,8660.0,92.2,92.43,92.2,92.41,8660.0
2018-01-31 11:40:00,92.41,92.53,92.38,92.53,8440.0,92.41,92.53,92.38,92.53,8440.0
2018-01-31 11:50:00,92.52,92.52,92.28,92.28,17287.0,92.52,92.52,92.28,92.28,17287.0
2018-01-31 12:00:00,92.25,92.37,92.25,92.33,9057.0,92.25,92.37,92.25,92.33,9057.0
2018-01-31 12:10:00,92.31,92.37,92.26,92.27,9441.0,92.31,92.37,92.26,92.27,9441.0
2018-01-31 12:20:00,92.28,92.56,92.27,92.54,5027.0,92.28,92.56,92.27,92.54,5027.0
2018-01-31 12:30:00,92.52,92.55,92.46,92.5,5493.0,92.52,92.55,92.46,92.5,5493.0
2018-01-31 12:40:00,92.54,92.57,92.45,92.45,8300.0,92.54,92.57,92.45,92.45,8300.0
2018-01-31 12:50:00,92.47,92.54,92.47,92.52,5276.0,92.47,92.54,92.47,92.52,5276.0
2018-01-31 13:00:00,92.57,92.67,92.55,92.64,6143.0,92.57,92.67,92.55,92.64,6143.0
2018-01-31 13:10:00,92.61,92.71,92.59,92.7,7903.0,92.61,92.71,92.59,92.7,7903.0
2018-01-31 13:20:00,92.73,92.91,92.73,92.91,6168.0,92.73,92.91,92.73,92.91,6168.0
2018-01-31 13:30:00,92.84,92.87,92.68,92.69,8016.0,92.84,92.87,92.68,92.69,8016.0
2018-01-31 13:40:00,92.7,92.74,92.65,92.72,9202.0,92.7,92.74,92.65,92.72,9202.0
2018-01-31 13:50:00,92.71,92.71,92.39,92.4,17165.0,92.71,92.71,92.39,92.4,17165.0
2018-01-31 14:00:00,92.4,92.69,92.39,92.69,20906.0,92.4,92.69,92.39,92.69,20906.0
2018-01-31 14:10:00,92.71,92.71,92.58,92.59,17063.0,92.71,92.71,92.58,92.59,17063.0
2018-01-31 14:20:00,92.59,92.59,92.33,92.46,10107.0,92.59,92.59,92.33,92.46,10107.0
2018-01-31 14:30:00,92.42,92.46,92.3,92.35,12417.0,92.42,92.46,92.3,92.35,12417.0
2018-01-31 14:40:00,92.34,92.41,92.14,92.14,12129.0,92.34,92.41,92.14,92.14,12129.0
2018-01-31 14:50:00,92.13,92.34,92.07,92.3,13189.0,92.13,92.34,92.07,92.3,13189.0
2018-01-31 15:00:00,92.29,92.32,92.03,92.1,18981.0,92.29,92.32,92.03,92.1,18981.0
2018-01-31 15:10:00,92.16,92.21,92.06,92.09,17634.0,92.16,92.21,92.06,92.09,17634.0
2018-01-31 15:20:00,92.11,92.17,92.05,92.14,14642.0,92.11,92.17,92.05,92.14,14642.0
2018-01-31 15:30:00,92.14,92.43,92.1,92.41,23985.0,92.14,92.43,92.1,92.41,23985.0
2018-01-31 15:40:00,92.41,92.66,92.4,92.55,39614.0,92.41,92.66,92.4,92.55,39614.0
2018-01-31 15:50:00,92.54,92.76,92.48,92.61,134930.0,92.54,92.76,92.48,92.61,134930.0
2018-02-01 09:30:00,91.89,92.94,91.89,92.69,30212.0,91.89,92.94,91.89,92.69,30212.0
2018-02-01 09:40:00,92.7,92.71,91.91,92.04,30483.0,92.7,92.71,91.91,92.04,30483.0
2018-02-01 09:50:00,92.04,92.07,91.85,91.98,19251.0,92.04,92.07,91.85,91.98,19251.0
2018-02-01 10:00:00,91.98,92.21,91.69,91.82,8227.0,91.98,92.21,91.69,91.82,8227.0
2018-02-01 10:10:00,91.8,91.89,91.68,91.86,11440.0,91.8,91.89,91.68,91.86,11440.0
2018-02-01 10:20:00,91.84,92.01,91.81,91.9,9957.0,91.84,92.01,91.81,91.9,9957.0
2018-02-01 10:30:00,91.9,92.14,91.9,92.1,8456.0,91.9,92.14,91.9,92.1,8456.0
2018-02-01 10:40:00,92.14,92.23,92.09,92.18,9597.0,92.14,92.23,92.09,92.18,9597.0
2018-02-01 10:50:00,92.22,92.33,92.06,92.11,25501.0,92.22,92.33,92.06,92.11,25501.0
2018-02-01 11:00:00,92.1,92.13,91.72,91.74,20292.0,92.1,92.13,91.72,91.74,20292.0
2018-02-01 11:10:00,91.72,91.79,91.61,91.72,25300.0,91.72,91.79,91.61,91.72,25300.0
2018-02-01 11:20:00,91.69,91.82,91.52,91.7,24650.0,91.69,91.82,91.52,91.7,24650.0
2018-02-01 11:30:00,91.72,91.77,91.64,91.77,10163.0,91.72,91.77,91.64,91.77,10163.0
2018-02-01 11:40:00,91.69,91.94,91.65,91.89,16834.0,91.69,91.94,91.65,91.89,16834.0
2018-02-01 11:50:00,91.88,91.88,91.54,91.68,13530.0,91.88,91.88,91.54,91.68,13530.0
2018-02-01 12:00:00,91.7,91.73,91.58,91.62,7421.0,91.7,91.73,91.58,91.62,7421.0
2018-02-01 12:10:00,91.64,91.71,91.56,91.69,7200.0,91.64,91.71,91.56,91.69,7200.0
2018-02-01 12:20:00,91.7,91.78,91.64,91.74,6800.0,91.7,91.78,91.64,91.74,6800.0
2018-02-01 12:30:00,91.8,91.82,91.75,91.79,4852.0,91.8,91.82,91.75,91.79,4852.0
2018-02-01 12:40:00,91.76,91.8,91.66,91.76,4626.0,91.76,91.8,91.66,91.76,4626.0
2018-02-01 12:50:00,91.74,91.95,91.74,91.94,6324.0,91.74,91.95,91.74,91.94,6324.0
2018-02-01 13:00:00,91.94,92.12,91.94,91.95,4815.0,91.94,92.12,91.94,91.95,4815.0
2018-02-01 13:10:00,91.98,91.99,91.91,91.98,4479.0,91.98,91.99,91.91,91.98,4479.0
2018-02-01 13:20:00,92.02,92.05,91.97,92.05,4829.0,92.02,92.05,91.97,92.05,4829.0
2018-02-01 13:30:00,92.04,92.06,91.74,91.74,8899.0,92.04,92.06,91.74,91.74,8899.0
2018-02-01 13:40:00,91.75,91.8,91.64,91.73,12100.0,91.75,91.8,91.64,91.73,12100.0
2018-02-01 13:50:00,91.73,91.77,91.51,91.55,18153.0,91.73,91.77,91.51,91.55,18153.0
2018-02-01 14:00:00,91.55,91.64,91.32,91.6,26846.0,91.55,91.64,91.32,91.6,26846.0
2018-02-01 14:10:00,91.5,91.68,91.33,91.4,26831.0,91.5,91.68,91.33,91.4,26831.0
2018-02-01 14:20:00,91.37,91.43,91.05,91.3,13701.0,91.37,91.43,91.05,91.3,13701.0
2018-02-01 14:30:00,91.3,91.4,91.19,91.29,16720.0,91.3,91.4,91.19,91.29,16720.0
2018-02-01 14:40:00,91.29,91.34,91.14,91.14,16587.0,91.29,91.34,91.14,91.14,16587.0
2018-02-01 14:50:00,91.15,91.17,90.93,90.96,22817.0,91.15,91.17,90.93,90.96,22817.0
2018-02-01 15:00:00,91.0,91.04,90.95,91.0,14400.0,91.0,91.04,90.95,91.0,14400.0
2018-02-01 15:10:00,91.01,91.19,91.01,91.11,20241.0,91.01,91.19,91.01,91.11,20241.0
2018-02-01 15:20:00,91.1,91.27,91.08,91.15,15629.0,91.1,91.27,91.08,91.15,15629.0
2018-02-01 15:30:00,91.15,91.16,90.98,91.07,23401.0,91.15,91.16,90.98,91.07,23401.0
2018-02-01 15:40:00,91.04,91.14,90.89,91.14,25501.0,91.04,91.14,90.89,91.14,25501.0
2018-02-01 15:50:00,91.14,91.45,91.14,91.38,127642.0,91.14,91.45,91.14,91.38,127642.0
2018-02-02 09:30:00,90.83,91.38,90.83,91.02,32659.0,90.83,91.38,90.83,91.02,32659.0
2018-02-02 09:40:00,91.12,91.57,90.9,91.45,18856.0,91.12,91.57,90.9,91.45,18856.0
2018-02-02 09:50:00,91.4,91.42,90.91,91.01,8600.0,91.4,91.42,90.91,91.01,8600.0
2018-02-02 10:00:00,91.05,91.05,90.65,90.93,17342.0,91.05,91.05,90.65,90.93,17342.0
2018-02-02 10:10:00,90.9,91.07,90.83,90.83,12092.0,90.9,91.07,90.83,90.83,12092.0
2018-02-02 10:20:00,90.84,91.19,90.75,91.03,10832.0,90.84,91.19,90.75,91.03,10832.0
2018-02-02 10:30:00,91.05,91.12,90.83,90.94,13490.0,91.05,91.12,90.83,90.94,13490.0
2018-02-02 10:40:00,90.94,91.08,90.85,91.01,7371.0,90.94,91.08,90.85,91.01,7371.0
2018-02-02 10:50:00,91.0,91.1,90.87,90.93,8720.0,91.0,91.1,90.87,90.93,8720.0
2018-02-02 11:00:00,90.89,90.92,90.81,90.92,12187.0,90.89,90.92,90.81,90.92,12187.0
2018-02-02 11:10:00,90.92,91.08,90.84,90.87,4393.0,90.92,91.08,90.84,90.87,4393.0
2018-02-02 11:20:00,90.89,90.96,90.72,90.85,6057.0,90.89,90.96,90.72,90.85,6057.0
2018-02-02 11:30:00,90.81,90.95,90.71,90.92,13443.0,90.81,90.95,90.71,90.92,13443.0
2018-02-02 11:40:00,90.95,91.05,90.72,90.74,20654.0,90.95,91.05,90.72,90.74,20654.0
2018-02-02 11:50:00,90.73,90.83,90.57,90.57,11035.0,90.73,90.83,90.57,90.57,11035.0
2018-02-02 12:00:00,90.57,90.69,90.52,90.64,11925.0,90.57,90.69,90.52,90.64,11925.0
2018-02-02 12:10:00,90.64,90.95,90.61,90.93,19464.0,90.64,90.95,90.61,90.93,19464.0
2018-02-02 12:20:00,90.92,91.16,90.79,91.16,8340.0,90.92,91.16,90.79,91.16,8340.0
2018-02-02 12:30:00,91.12,91.14,90.99,91.04,8345.0,91.12,91.14,90.99,91.04,8345.0
2018-02-02 12:40:00,90.93,91.06,90.93,90.95,6926.0,90.93,91.06,90.93,90.95,6926.0
2018-02-02 12:50:00,90.95,90.98,90.85,90.85,5400.0,90.95,90.98,90.85,90.85,5400.0
2018-02-02 13:00:00,90.82,90.91,90.79,90.84,7634.0,90.82,90.91,90.79,90.84,7634.0
2018-02-02 13:10:00,90.79,90.88,90.75,90.77,6201.0,90.79,90.88,90.75,90.77,6201.0
2018-02-02 13:20:00,90.77,90.77,90.52,90.59,9700.0,90.77,90.77,90.52,90.59,9700.0
2018-02-02 13:30:00,90.65,90.72,90.61,90.65,8291.0,90.65,90.72,90.61,90.65,8291.0
2018-02-02 13:40:00,90.59,90.64,90.44,90.6,12750.0,90.59,90.64,90.44,90.6,12750.0
2018-02-02 13:50:00,90.61,90.68,90.6,90.61,8134.0,90.61,90.68,90.6,90.61,8134.0
2018-02-02 14:00:00,90.6,90.67,90.54,90.61,14392.0,90.6,90.67,90.54,90.61,14392.0
2018-02-02 14:10:00,90.6,90.66,90.53,90.62,35929.0,90.6,90.66,90.53,90.62,35929.0
2018-02-02 14:20:00,90.64,90.68,90.32,90.39,13401.0,90.64,90.68,90.32,90.39,13401.0
2018-02-02 14:30:00,90.42,90.63,90.36,90.36,15092.0,90.42,90.63,90.36,90.36,15092.0
2018-02-02 14:40:00,90.4,90.62,90.4,90.51,13502.0,90.4,90.62,90.4,90.51,13502.0
2018-02-02 14:50:00,90.47,90.53,90.28,90.38,13666.0,90.47,90.53,90.28,90.38,13666.0
2018-02-02 15:00:00,90.33,90.37,90.14,90.18,16147.0,90.33,90.37,90.14,90.18,16147.0
2018-02-02 15:10:00,90.15,90.38,90.14,90.32,16689.0,90.15,90.38,90.14,90.32,16689.0
2018-02-02 15:20:00,90.33,90.39,90.3,90.33,24697.0,90.33,90.39,90.3,90.33,24697.0
2018-02-02 15:30:00,90.31,90.5,90.22,90.46,34329.0,90.31,90.5,90.22,90.46,34329.0
2018-02-02 15:40:00,90.45,90.45,90.29,90.4,34550.0,90.45,90.45,90.29,90.4,34550.0
2018-02-02 15:50:00,90.37,90.42,90.14,90.17,85276.0,90.37,90.42,90.14,90.17,85276.0
2018-02-05 09:30:00,89.92,90.09,89.01,89.87,33443.0,89.92,90.09,89.01,89.87,33443.0
2018-02-05 09:40:00,89.97,90.4,89.91,90.23,25741.0,89.97,90.4,89.91,90.23,25741.0
2018-02-05 09:50:00,90.2,90.47,90.19,90.44,5246.0,90.2,90.47,90.19,90.44,5246.0
2018-02-05 10:00:00,90.4,90.57,90.33,90.57,8743.0,90.4,90.57,90.33,90.57,8743.0
2018-02-05 10:10:00,90.66,91.37,90.66,91.29,18667.0,90.66,91.37,90.66,91.29,18667.0
2018-02-05 10:20:00,91.25,91.37,91.17,91.2,11040.0,91.25,91.37,91.17,91.2,11040.0
2018-02-05 10:30:00,91.14,91.14,90.85,90.88,8294.0,91.14,91.14,90.85,90.88,8294.0
2018-02-05 10:40:00,90.9,91.16,90.9,91.04,8770.0,90.9,91.16,90.9,91.04,8770.0
2018-02-05 10:50:00,90.94,91.01,90.75,90.77,14616.0,90.94,91.01,90.75,90.77,14616.0
2018-02-05 11:00:00,90.81,90.92,90.77,90.84,12727.0,90.81,90.92,90.77,90.84,12727.0
2018-02-05 11:10:00,90.82,90.97,90.73,90.75,7122.0,90.82,90.97,90.73,90.75,7122.0
2018-02-05 11:20:00,90.77,90.92,90.75,90.8,11526.0,90.77,90.92,90.75,90.8,11526.0
2018-02-05 11:30:00,90.76,90.91,90.73,90.82,14687.0,90.76,90.91,90.73,90.82,14687.0
2018-02-05 11:40:00,90.86,90.89,90.74,90.77,8235.0,90.86,90.89,90.74,90.77,8235.0
2018-02-05 11:50:00,90.75,91.02,90.73,91.02,9604.0,90.75,91.02,90.73,91.02,9604.0
2018-02-05 12:00:00,91.0,91.0,90.72,90.77,14074.0,91.0,91.0,90.72,90.77,14074.0
2018-02-05 12:10:00,90.8,90.83,90.73,90.77,13230.0,90.8,90.83,90.73,90.77,13230.0
2018-02-05 12:20:00,90.77,90.89,90.7,90.82,24544.0,90.77,90.89,90.7,90.82,24544.0
2018-02-05 12:30:00,90.78,90.94,90.71,90.78,22469.0,90.78,90.94,90.71,90.78,22469.0
2018-02-05 12:40:00,90.82,90.95,90.78,90.82,12917.0,90.82,90.95,90.78,90.82,12917.0
2018-02-05 12:50:00,90.82,90.9,90.7,90.76,12407.0,90.82,90.9,90.7,90.76,12407.0
2018-02-05 13:00:00,90.73,90.78,90.26,90.3,25361.0,90.73,90.78,90.26,90.3,25361.0
2018-02-05 13:10:00,90.27,90.36,90.08,90.08,13957.0,90.27,90.36,90.08,90.08,13957.0
2018-02-05 13:20:00,90.09,90.28,90.08,90.16,14031.0,90.09,90.28,90.08,90.16,14031.0
2018-02-05 13:30:00,90.19,90.39,90.06,90.1,10274.0,90.19,90.39,90.06,90.1,10274.0
2018-02-05 13:40:00,90.04,90.21,90.04,90.12,12045.0,90.04,90.21,90.04,90.12,12045.0
2018-02-05 13:50:00,90.13,90.31,90.12,90.31,18083.0,90.13,90.31,90.12,90.31,18083.0
2018-02-05 14:00:00,90.3,90.33,90.04,90.04,20107.0,90.3,90.33,90.04,90.04,20107.0
2018-02-05 14:10:00,90.04,90.12,89.8,89.81,13968.0,90.04,90.12,89.8,89.81,13968.0
2018-02-05 14:20:00,89.78,89.88,89.65,89.71,17023.0,89.78,89.88,89.65,89.71,17023.0
2018-02-05 14:30:00,89.68,89.69,89.45,89.61,16394.0,89.68,89.69,89.45,89.61,16394.0
2018-02-05 14:40:00,89.63,89.73,89.57,89.66,42663.0,89.63,89.73,89.57,89.66,42663.0
2018-02-05 14:50:00,89.61,89.66,89.33,89.37,38499.0,89.61,89.66,89.33,89.37,38499.0
2018-02-05 15:00:00,89.35,89.46,88.24,88.32,40388.0,89.35,89.46,88.24,88.32,40388.0
2018-02-05 15:10:00,88.31,89.36,88.08,88.98,73430.0,88.31,89.36,88.08,88.98,73430.0
2018-02-05 15:20:00,88.87,89.46,88.8,89.36,46177.0,88.87,89.46,88.8,89.36,46177.0
2018-02-05 15:30:00,89.33,89.38,88.71,88.71,49903.0,89.33,89.38,88.71,88.71,49903.0
2018-02-05 15:40:00,88.7,88.93,88.1,88.12,62019.0,88.7,88.93,88.1,88.12,62019.0
2018-02-05 15:50:00,88.09,88.22,87.62,87.62,193321.0,88.09,88.22,87.62,87.62,193321.0
2018-02-06 09:30:00,86.6,86.72,83.83,86.56,85066.0,86.6,86.72,83.83,86.56,85066.0
2018-02-06 09:40:00,86.71,87.42,86.7,87.08,44719.0,86.71,87.42,86.7,87.08,44719.0
2018-02-06 09:50:00,87.03,87.58,86.81,86.83,27546.0,87.03,87.58,86.81,86.83,27546.0
2018-02-06 10:00:00,86.94,87.61,86.81,86.9,33609.0,86.94,87.61,86.81,86.9,33609.0
2018-02-06 10:10:00,86.92,87.25,86.56,86.71,42594.0,86.92,87.25,86.56,86.71,42594.0
2018-02-06 10:20:00,86.84,87.01,86.41,86.6,34063.0,86.84,87.01,86.41,86.6,34063.0
2018-02-06 10:30:00,86.53,86.66,85.74,86.0,18080.0,86.53,86.66,85.74,86.0,18080.0
2018-02-06 10:40:00,86.03,86.58,85.79,86.4,19493.0,86.03,86.58,85.79,86.4,19493.0
2018-02-06 10:50:00,86.42,86.9,86.26,86.32,17162.0,86.42,86.9,86.26,86.32,17162.0
2018-02-06 11:00:00,86.28,86.48,85.91,86.16,21842.0,86.28,86.48,85.91,86.16,21842.0
2018-02-06 11:10:00,86.11,86.36,86.0,86.33,21297.0,86.11,86.36,86.0,86.33,21297.0
2018-02-06 11:20:00,86.29,86.58,86.09,86.14,17545.0,86.29,86.58,86.09,86.14,17545.0
2018-02-06 11:30:00,86.11,86.16,85.87,86.07,14700.0,86.11,86.16,85.87,86.07,14700.0
2018-02-06 11:40:00,86.04,86.4,86.04,86.4,14174.0,86.04,86.4,86.04,86.4,14174.0
2018-02-06 11:50:00,86.41,86.7,86.3,86.35,14171.0,86.41,86.7,86.3,86.35,14171.0
2018-02-06 12:00:00,86.34,86.98,86.32,86.96,13357.0,86.34,86.98,86.32,86.96,13357.0
2018-02-06 12:10:00,86.91,86.95,86.65,86.71,12288.0,86.91,86.95,86.65,86.71,12288.0
2018-02-06 12:20:00,86.71,87.17,86.54,87.17,14853.0,86.71,87.17,86.54,87.17,14853.0
2018-02-06 12:30:00,87.32,87.48,87.0,87.48,10400.0,87.32,87.48,87.0,87.48,10400.0
2018-02-06 12:40:00,87.54,87.54,87.03,87.16,13354.0,87.54,87.54,87.03,87.16,13354.0
2018-02-06 12:50:00,87.11,87.26,86.86,87.2,9800.0,87.11,87.26,86.86,87.2,9800.0
2018-02-06 13:00:00,87.06,87.14,86.69,86.71,16815.0,87.06,87.14,86.69,86.71,16815.0
2018-02-06 13:10:00,86.67,87.1,86.61,87.0,19183.0,86.67,87.1,86.61,87.0,19183.0
2018-02-06 13:20:00,87.02,87.09,86.81,87.01,11263.0,87.02,87.09,86.81,87.01,11263.0
2018-02-06 13:30:00,86.97,86.97,86.52,86.87,14012.0,86.97,86.97,86.52,86.87,14012.0
2018-02-06 13:40:00,86.92,86.92,86.52,86.54,10014.0,86.92,86.92,86.52,86.54,10014.0
2018-02-06 13:50:00,86.49,86.54,86.29,86.36,12359.0,86.49,86.54,86.29,86.36,12359.0
2018-02-06 14:00:00,86.43,86.49,86.1,86.1,12732.0,86.43,86.49,86.1,86.1,12732.0
2018-02-06 14:10:00,86.14,86.54,85.96,85.97,25366.0,86.14,86.54,85.96,85.97,25366.0
2018-02-06 14:20:00,85.91,86.13,85.8,85.88,26955.0,85.91,86.13,85.8,85.88,26955.0
2018-02-06 14:30:00,85.91,86.5,85.9,86.34,27541.0,85.91,86.5,85.9,86.34,27541.0
2018-02-06 14:40:00,86.34,86.73,86.2,86.62,29839.0,86.34,86.73,86.2,86.62,29839.0
2018-02-06 14:50:00,86.72,87.22,86.6,87.17,32531.0,86.72,87.22,86.6,87.17,32531.0
2018-02-06 15:00:00,87.19,87.64,87.09,87.44,44376.0,87.19,87.64,87.09,87.44,44376.0
2018-02-06 15:10:00,87.52,87.57,87.09,87.18,40698.0,87.52,87.57,87.09,87.18,40698.0
2018-02-06 15:20:00,87.13,87.4,86.99,87.37,46886.0,87.13,87.4,86.99,87.37,46886.0
2018-02-06 15:30:00,87.38,87.83,87.11,87.82,58041.0,87.38,87.83,87.11,87.82,58041.0
2018-02-06 15:40:00,87.81,87.92,87.17,87.18,91373.0,87.81,87.92,87.17,87.18,91373.0
2018-02-06 15:50:00,87.17,87.46,86.92,87.45,226972.0,87.17,87.46,86.92,87.45,226972.0
2018-02-07 09:30:00,86.89,87.11,86.0,86.79,24099.0,86.89,87.11,86.0,86.79,24099.0
2018-02-07 09:40:00,86.81,87.15,86.58,86.63,18580.0,86.81,87.15,86.58,86.63,18580.0
2018-02-07 09:50:00,86.72,86.98,86.61,86.77,36221.0,86.72,86.98,86.61,86.77,36221.0
2018-02-07 10:00:00,86.73,87.49,86.71,87.43,73614.0,86.73,87.49,86.71,87.43,73614.0
2018-02-07 10:10:00,87.41,87.51,87.06,87.28,21141.0,87.41,87.51,87.06,87.28,21141.0
2018-02-07 10:20:00,87.34,87.35,86.72,86.72,15998.0,87.34,87.35,86.72,86.72,15998.0
2018-02-07 10:30:00,86.78,86.9,86.68,86.78,15729.0,86.78,86.9,86.68,86.78,15729.0
2018-02-07 10:40:00,86.77,86.98,86.6,86.98,16535.0,86.77,86.98,86.6,86.98,16535.0
2018-02-07 10:50:00,87.0,87.48,86.99,87.47,16445.0,87.0,87.48,86.99,87.47,16445.0
2018-02-07 11:00:00,87.49,87.68,87.37,87.6,27690.0,87.49,87.68,87.37,87.6,27690.0
2018-02-07 11:10:00,87.62,87.63,87.18,87.18,25978.0,87.62,87.63,87.18,87.18,25978.0
2018-02-07 11:20:00,87.24,87.42,87.21,87.38,23173.0,87.24,87.42,87.21,87.38,23173.0
2018-02-07 11:30:00,87.38,87.38,86.98,87.05,19605.0,87.38,87.38,86.98,87.05,19605.0
2018-02-07 11:40:00,87.08,87.28,87.02,87.14,17560.0,87.08,87.28,87.02,87.14,17560.0
2018-02-07 11:50:00,87.1,87.31,86.98,87.22,15294.0,87.1,87.31,86.98,87.22,15294.0
2018-02-07 12:00:00,87.23,87.24,87.08,87.16,14577.0,87.23,87.24,87.08,87.16,14577.0
2018-02-07 12:10:00,87.16,87.33,87.0,87.12,14638.0,87.16,87.33,87.0,87.12,14638.0
2018-02-07 12:20:00,87.13,87.2,86.95,87.17,11195.0,87.13,87.2,86.95,87.17,11195.0
2018-02-07 12:30:00,87.2,87.22,86.95,87.02,13000.0,87.2,87.22,86.95,87.02,13000.0
2018-02-07 12:40:00,87.03,87.09,86.72,86.8,12636.0,87.03,87.09,86.72,86.8,12636.0
2018-02-07 12:50:00,86.75,86.93,86.75,86.82,13827.0,86.75,86.93,86.75,86.82,13827.0
2018-02-07 13:00:00,86.81,86.94,86.47,86.68,14055.0,86.81,86.94,86.47,86.68,14055.0
2018-02-07 13:10:00,86.68,86.81,86.37,86.81,22168.0,86.68,86.81,86.37,86.81,22168.0
2018-02-07 13:20:00,86.76,86.8,86.48,86.65,15597.0,86.76,86.8,86.48,86.65,15597.0
2018-02-07 13:30:00,86.64,87.08,86.63,86.92,13590.0,86.64,87.08,86.63,86.92,13590.0
2018-02-07 13:40:00,86.9,86.97,86.69,86.69,15615.0,86.9,86.97,86.69,86.69,15615.0
2018-02-07 13:50:00,86.68,86.73,86.56,86.68,13141.0,86.68,86.73,86.56,86.68,13141.0
2018-02-07 14:00:00,86.62,86.62,86.31,86.36,17529.0,86.62,86.62,86.31,86.36,17529.0
2018-02-07 14:10:00,86.38,86.63,86.37,86.63,15896.0,86.38,86.63,86.37,86.63,15896.0
2018-02-07 14:20:00,86.64,86.69,86.5,86.66,20042.0,86.64,86.69,86.5,86.66,20042.0
2018-02-07 14:30:00,86.65,86.66,86.38,86.41,20529.0,86.65,86.66,86.38,86.41,20529.0
2018-02-07 14:40:00,86.36,86.41,86.08,86.15,24581.0,86.36,86.41,86.08,86.15,24581.0
2018-02-07 14:50:00,86.2,86.2,85.86,86.2,18316.0,86.2,86.2,85.86,86.2,18316.0
2018-02-07 15:00:00,86.2,86.52,86.15,86.43,26275.0,86.2,86.52,86.15,86.43,26275.0
2018-02-07 15:10:00,86.42,86.73,86.42,86.65,31095.0,86.42,86.73,86.42,86.65,31095.0
2018-02-07 15:20:00,86.64,86.89,86.61,86.83,39130.0,86.64,86.89,86.61,86.83,39130.0
2018-02-07 15:30:00,86.84,86.91,86.72,86.8,44688.0,86.84,86.91,86.72,86.8,44688.0
2018-02-07 15:40:00,86.8,86.84,86.28,86.4,77878.0,86.8,86.84,86.28,86.4,77878.0
2018-02-07 15:50:00,86.39,86.39,85.82,85.86,173320.0,86.39,86.39,85.82,85.86,173320.0
2018-02-08 09:30:00,85.85,86.25,85.49,85.81,16826.0,85.85,86.25,85.49,85.81,16826.0
2018-02-08 09:40:00,85.81,86.01,85.1,85.3,11447.0,85.81,86.01,85.1,85.3,11447.0
2018-02-08 09:50:00,85.33,85.82,85.22,85.62,11211.0,85.33,85.82,85.22,85.62,11211.0
2018-02-08 10:00:00,85.6,85.83,85.35,85.79,10900.0,85.6,85.83,85.35,85.79,10900.0
2018-02-08 10:10:00,85.79,85.86,85.31,85.31,18329.0,85.79,85.86,85.31,85.31,18329.0
2018-02-08 10:20:00,85.31,85.61,85.31,85.38,8584.0,85.31,85.61,85.31,85.38,8584.0
2018-02-08 10:30:00,85.42,85.42,84.81,85.02,47522.0,85.42,85.42,84.81,85.02,47522.0
2018-02-08 10:40:00,84.98,85.0,84.61,84.7,15253.0,84.98,85.0,84.61,84.7,15253.0
2018-02-08 10:50:00,84.67,84.67,84.31,84.5,32029.0,84.67,84.67,84.31,84.5,32029.0
2018-02-08 11:00:00,84.52,84.65,84.07,84.07,50289.0,84.52,84.65,84.07,84.07,50289.0
2018-02-08 11:10:00,84.07,84.39,84.02,84.16,63906.0,84.07,84.39,84.02,84.16,63906.0
2018-02-08 11:20:00,84.16,84.23,84.03,84.2,24750.0,84.16,84.23,84.03,84.2,24750.0
2018-02-08 11:30:00,84.18,84.73,84.16,84.64,35999.0,84.18,84.73,84.16,84.64,35999.0
2018-02-08 11:40:00,84.64,84.66,84.36,84.58,18809.0,84.64,84.66,84.36,84.58,18809.0
2018-02-08 11:50:00,84.6,84.85,84.51,84.64,19640.0,84.6,84.85,84.51,84.64,19640.0
2018-02-08 12:00:00,84.57,84.8,84.54,84.55,35401.0,84.57,84.8,84.54,84.55,35401.0
2018-02-08 12:10:00,84.55,84.61,84.32,84.34,13406.0,84.55,84.61,84.32,84.34,13406.0
2018-02-08 12:20:00,84.32,84.34,84.06,84.14,22825.0,84.32,84.34,84.06,84.14,22825.0
2018-02-08 12:30:00,84.21,84.28,83.93,84.01,18696.0,84.21,84.28,83.93,84.01,18696.0
2018-02-08 12:40:00,84.04,84.34,83.8,83.87,29411.0,84.04,84.34,83.8,83.87,29411.0
2018-02-08 12:50:00,83.86,83.91,83.4,83.9,18212.0,83.86,83.91,83.4,83.9,18212.0
2018-02-08 13:00:00,83.86,84.08,83.7,84.07,22362.0,83.86,84.08,83.7,84.07,22362.0
2018-02-08 13:10:00,84.03,84.22,83.89,84.17,16210.0,84.03,84.22,83.89,84.17,16210.0
2018-02-08 13:20:00,84.22,84.34,83.8,83.82,16746.0,84.22,84.34,83.8,83.82,16746.0
2018-02-08 13:30:00,83.8,84.25,83.74,84.24,13161.0,83.8,84.25,83.74,84.24,13161.0
2018-02-08 13:40:00,84.26,84.55,84.11,84.41,16212.0,84.26,84.55,84.11,84.41,16212.0
2018-02-08 13:50:00,84.4,84.66,84.35,84.5,16888.0,84.4,84.66,84.35,84.5,16888.0
2018-02-08 14:00:00,84.5,84.5,84.11,84.43,22346.0,84.5,84.5,84.11,84.43,22346.0
2018-02-08 14:10:00,84.44,84.76,84.44,84.59,34377.0,84.44,84.76,84.44,84.59,34377.0
2018-02-08 14:20:00,84.62,84.73,84.26,84.29,19205.0,84.62,84.73,84.26,84.29,19205.0
2018-02-08 14:30:00,84.31,84.34,84.02,84.34,34149.0,84.31,84.34,84.02,84.34,34149.0
2018-02-08 14:40:00,84.33,84.38,84.11,84.27,21300.0,84.33,84.38,84.11,84.27,21300.0
2018-02-08 14:50:00,84.29,84.29,83.87,84.08,19100.0,84.29,84.29,83.87,84.08,19100.0
2018-02-08 15:00:00,84.11,84.33,83.9,83.9,32328.0,84.11,84.33,83.9,83.9,32328.0
2018-02-08 15:10:00,83.89,83.95,83.68,83.78,29930.0,83.89,83.95,83.68,83.78,29930.0
2018-02-08 15:20:00,83.79,84.22,83.7,84.0,38273.0,83.79,84.22,83.7,84.0,38273.0
2018-02-08 15:30:00,83.94,84.01,83.58,83.66,69357.0,83.94,84.01,83.58,83.66,69357.0
2018-02-08 15:40:00,83.65,83.92,83.44,83.56,125029.0,83.65,83.92,83.44,83.56,125029.0
2018-02-08 15:50:00,83.54,83.54,82.56,82.62,235527.0,83.54,83.54,82.56,82.62,235527.0
2018-02-09 09:30:00,83.32,84.27,83.32,83.37,19729.0,83.32,84.27,83.32,83.37,19729.0
2018-02-09 09:40:00,83.39,84.24,83.12,83.89,28977.0,83.39,84.24,83.12,83.89,28977.0
2018-02-09 09:50:00,83.84,84.33,83.51,83.58,16261.0,83.84,84.33,83.51,83.58,16261.0
2018-02-09 10:00:00,83.71,83.97,83.32,83.61,15920.0,83.71,83.97,83.32,83.61,15920.0
2018-02-09 10:10:00,83.61,83.64,83.3,83.58,13700.0,83.61,83.64,83.3,83.58,13700.0
2018-02-09 10:20:00,83.72,83.78,83.45,83.59,10400.0,83.72,83.78,83.45,83.59,10400.0
2018-02-09 10:30:00,83.52,83.61,83.16,83.16,14178.0,83.52,83.61,83.16,83.16,14178.0
2018-02-09 10:40:00,83.11,83.11,82.53,82.68,12813.0,83.11,83.11,82.53,82.68,12813.0
2018-02-09 10:50:00,82.7,83.38,82.66,83.06,20530.0,82.7,83.38,82.66,83.06,20530.0
2018-02-09 11:00:00,83.12,83.66,83.08,83.3,12635.0,83.12,83.66,83.08,83.3,12635.0
2018-02-09 11:10:00,83.19,83.63,83.13,83.35,13370.0,83.19,83.63,83.13,83.35,13370.0
2018-02-09 11:20:00,83.27,83.46,83.07,83.24,8891.0,83.27,83.46,83.07,83.24,8891.0
2018-02-09 11:30:00,83.28,83.6,83.27,83.56,8240.0,83.28,83.6,83.27,83.56,8240.0
2018-02-09 11:40:00,83.57,83.57,83.27,83.27,11422.0,83.57,83.57,83.27,83.27,11422.0
2018-02-09 11:50:00,83.23,83.45,83.13,83.13,12960.0,83.23,83.45,83.13,83.13,12960.0
2018-02-09 12:00:00,83.16,83.28,82.68,82.72,16428.0,83.16,83.28,82.68,82.72,16428.0
2018-02-09 12:10:00,82.76,82.96,82.68,82.83,17667.0,82.76,82.96,82.68,82.83,17667.0
2018-02-09 12:20:00,82.81,83.23,82.71,82.8,16981.0,82.81,83.23,82.71,82.8,16981.0
2018-02-09 12:30:00,82.8,83.07,82.51,82.64,22339.0,82.8,83.07,82.51,82.64,22339.0
2018-02-09 12:40:00,82.57,82.58,82.21,82.44,56273.0,82.57,82.58,82.21,82.44,56273.0
2018-02-09 12:50:00,82.42,83.2,82.41,83.13,38064.0,82.42,83.2,82.41,83.13,38064.0
2018-02-09 13:00:00,83.12,83.12,82.54,82.57,12668.0,83.12,83.12,82.54,82.57,12668.0
2018-02-09 13:10:00,82.51,82.85,82.41,82.85,21569.0,82.51,82.85,82.41,82.85,21569.0
2018-02-09 13:20:00,82.83,82.92,82.29,82.47,39177.0,82.83,82.92,82.29,82.47,39177.0
2018-02-09 13:30:00,82.4,82.53,82.12,82.16,32119.0,82.4,82.53,82.12,82.16,32119.0
2018-02-09 13:40:00,82.1,82.68,82.1,82.59,10295.0,82.1,82.68,82.1,82.59,10295.0
2018-02-09 13:50:00,82.59,83.32,82.59,83.08,16089.0,82.59,83.32,82.59,83.08,16089.0
2018-02-09 14:00:00,82.98,83.68,82.98,83.14,89515.0,82.98,83.68,82.98,83.14,89515.0
2018-02-09 14:10:00,83.14,83.66,83.11,83.49,57486.0,83.14,83.66,83.11,83.49,57486.0
2018-02-09 14:20:00,83.57,83.78,83.3,83.3,23632.0,83.57,83.78,83.3,83.3,23632.0
2018-02-09 14:30:00,83.31,83.42,82.98,83.34,18102.0,83.31,83.42,82.98,83.34,18102.0
2018-02-09 14:40:00,83.39,83.49,83.17,83.29,51688.0,83.39,83.49,83.17,83.29,51688.0
2018-02-09 14:50:00,83.31,83.58,83.18,83.27,21736.0,83.31,83.58,83.18,83.27,21736.0
2018-02-09 15:00:00,83.26,83.26,82.85,83.04,35375.0,83.26,83.26,82.85,83.04,35375.0
2018-02-09 15:10:00,83.09,83.53,82.92,83.46,40450.0,83.09,83.53,82.92,83.46,40450.0
2018-02-09 15:20:00,83.5,83.65,83.35,83.46,46596.0,83.5,83.65,83.35,83.46,46596.0
2018-02-09 15:30:00,83.45,84.01,83.41,83.87,62319.0,83.45,84.01,83.41,83.87,62319.0
2018-02-09 15:40:00,83.92,84.95,83.91,84.8,63844.0,83.92,84.95,83.91,84.8,63844.0
2018-02-09 15:50:00,84.79,85.16,84.17,84.35,183960.0,84.79,85.16,84.17,84.35,183960.0
2018-02-12 09:30:00,84.77,85.53,84.45,84.96,23446.0,84.77,85.53,84.45,84.96,23446.0
2018-02-12 09:40:00,85.12,85.79,85.12,85.32,17157.0,85.12,85.79,85.12,85.32,17157.0
2018-02-12 09:50:00,85.23,85.34,85.03,85.13,10000.0,85.23,85.34,85.03,85.13,10000.0
2018-02-12 10:00:00,85.16,85.49,85.04,85.14,15645.0,85.16,85.49,85.04,85.14,15645.0
2018-02-12 10:10:00,85.07,85.15,84.68,84.71,14968.0,85.07,85.15,84.68,84.71,14968.0
2018-02-12 10:20:00,84.72,84.92,84.54,84.82,31036.0,84.72,84.92,84.54,84.82,31036.0
2018-02-12 10:30:00,84.8,84.94,84.57,84.84,10096.0,84.8,84.94,84.57,84.84,10096.0
2018-02-12 10:40:00,84.8,84.8,84.38,84.6,12664.0,84.8,84.8,84.38,84.6,12664.0
2018-02-12 10:50:00,84.72,84.74,84.48,84.72,10942.0,84.72,84.74,84.48,84.72,10942.0
2018-02-12 11:00:00,84.81,84.97,84.65,84.91,11600.0,84.81,84.97,84.65,84.91,11600.0
2018-02-12 11:10:00,84.88,85.05,84.72,85.0,11080.0,84.88,85.05,84.72,85.0,11080.0
2018-02-12 11:20:00,85.03,85.18,84.95,85.15,9880.0,85.03,85.18,84.95,85.15,9880.0
2018-02-12 11:30:00,85.1,85.33,84.95,85.33,10059.0,85.1,85.33,84.95,85.33,10059.0
2018-02-12 11:40:00,85.36,85.48,85.35,85.46,10180.0,85.36,85.48,85.35,85.46,10180.0
2018-02-12 11:50:00,85.46,85.58,85.25,85.56,10044.0,85.46,85.58,85.25,85.56,10044.0
2018-02-12 12:00:00,85.46,85.47,85.32,85.37,10434.0,85.46,85.47,85.32,85.37,10434.0
2018-02-12 12:10:00,85.34,85.57,85.31,85.53,26793.0,85.34,85.57,85.31,85.53,26793.0
2018-02-12 12:20:00,85.52,85.52,85.38,85.38,11018.0,85.52,85.52,85.38,85.38,11018.0
2018-02-12 12:30:00,85.36,85.39,85.27,85.32,5380.0,85.36,85.39,85.27,85.32,5380.0
2018-02-12 12:40:00,85.34,85.34,85.07,85.07,7336.0,85.34,85.34,85.07,85.07,7336.0
2018-02-12 12:50:00,85.09,85.39,85.09,85.3,9066.0,85.09,85.39,85.09,85.3,9066.0
2018-02-12 13:00:00,85.35,85.38,85.18,85.18,7600.0,85.35,85.38,85.18,85.18,7600.0
2018-02-12 13:10:00,85.19,85.27,85.18,85.24,6400.0,85.19,85.27,85.18,85.24,6400.0
2018-02-12 13:20:00,85.23,85.44,85.17,85.42,13668.0,85.23,85.44,85.17,85.42,13668.0
2018-02-12 13:30:00,85.42,85.45,85.23,85.31,7480.0,85.42,85.45,85.23,85.31,7480.0
2018-02-12 13:40:00,85.32,85.38,85.29,85.38,5374.0,85.32,85.38,85.29,85.38,5374.0
2018-02-12 13:50:00,85.4,85.66,85.39,85.55,19488.0,85.4,85.66,85.39,85.55,19488.0
2018-02-12 14:00:00,85.57,85.6,85.28,85.3,11523.0,85.57,85.6,85.28,85.3,11523.0
2018-02-12 14:10:00,85.28,85.36,85.25,85.25,9211.0,85.28,85.36,85.25,85.25,9211.0
2018-02-12 14:20:00,85.27,85.57,85.27,85.57,11600.0,85.27,85.57,85.27,85.57,11600.0
2018-02-12 14:30:00,85.57,85.62,85.48,85.52,23893.0,85.57,85.62,85.48,85.52,23893.0
2018-02-12 14:40:00,85.5,85.59,85.3,85.31,15167.0,85.5,85.59,85.3,85.31,15167.0
2018-02-12 14:50:00,85.3,85.51,85.23,85.51,9016.0,85.3,85.51,85.23,85.51,9016.0
2018-02-12 15:00:00,85.48,85.63,85.45,85.6,17119.0,85.48,85.63,85.45,85.6,17119.0
2018-02-12 15:10:00,85.59,85.61,85.48,85.6,37796.0,85.59,85.61,85.48,85.6,37796.0
2018-02-12 15:20:00,85.61,85.62,85.38,85.41,34537.0,85.61,85.62,85.38,85.41,34537.0
2018-02-12 15:30:00,85.44,85.54,85.26,85.35,34234.0,85.44,85.54,85.26,85.35,34234.0
2018-02-12 15:40:00,85.36,85.51,84.99,85.1,49718.0,85.36,85.51,84.99,85.1,49718.0
2018-02-12 15:50:00,85.08,85.51,85.08,85.33,80593.0,85.08,85.51,85.08,85.33,80593.0
2018-02-13 09:30:00,84.76,85.13,84.54,84.79,17552.0,84.76,85.13,84.54,84.79,17552.0
2018-02-13 09:40:00,84.79,84.87,84.47,84.56,13836.0,84.79,84.87,84.47,84.56,13836.0
2018-02-13 09:50:00,84.59,84.92,84.53,84.9,9264.0,84.59,84.92,84.53,84.9,9264.0
2018-02-13 10:00:00,84.81,85.11,84.71,84.74,11421.0,84.81,85.11,84.71,84.74,11421.0
2018-02-13 10:10:00,84.77,84.97,84.77,84.92,4660.0,84.77,84.97,84.77,84.92,4660.0
2018-02-13 10:20:00,84.99,85.05,84.8,84.8,6393.0,84.99,85.05,84.8,84.8,6393.0
2018-02-13 10:30:00,84.74,84.81,84.66,84.8,2901.0,84.74,84.81,84.66,84.8,2901.0
2018-02-13 10:40:00,84.9,85.07,84.86,85.05,4358.0,84.9,85.07,84.86,85.05,4358.0
2018-02-13 10:50:00,85.1,85.1,84.92,84.97,5041.0,85.1,85.1,84.92,84.97,5041.0
2018-02-13 11:00:00,84.95,84.96,84.75,84.94,6100.0,84.95,84.96,84.75,84.94,6100.0
2018-02-13 11:10:00,84.96,85.05,84.83,84.9,9300.0,84.96,85.05,84.83,84.9,9300.0
2018-02-13 11:20:00,84.92,84.92,84.78,84.86,7980.0,84.92,84.92,84.78,84.86,7980.0
2018-02-13 11:30:00,84.89,84.97,84.85,84.97,5470.0,84.89,84.97,84.85,84.97,5470.0
2018-02-13 11:40:00,84.91,85.03,84.83,84.99,10527.0,84.91,85.03,84.83,84.99,10527.0
2018-02-13 11:50:00,84.98,85.1,84.95,85.02,9020.0,84.98,85.1,84.95,85.02,9020.0
2018-02-13 12:00:00,85.0,85.04,84.93,84.93,6638.0,85.0,85.04,84.93,84.93,6638.0
2018-02-13 12:10:00,84.94,85.04,84.89,84.89,6608.0,84.94,85.04,84.89,84.89,6608.0
2018-02-13 12:20:00,84.88,84.89,84.8,84.87,6419.0,84.88,84.89,84.8,84.87,6419.0
2018-02-13 12:30:00,84.89,84.91,84.83,84.91,14551.0,84.89,84.91,84.83,84.91,14551.0
2018-02-13 12:40:00,84.88,84.95,84.87,84.89,15722.0,84.88,84.95,84.87,84.89,15722.0
2018-02-13 12:50:00,84.89,84.91,84.85,84.85,7734.0,84.89,84.91,84.85,84.85,7734.0
2018-02-13 13:00:00,84.86,84.94,84.84,84.9,34726.0,84.86,84.94,84.84,84.9,34726.0
2018-02-13 13:10:00,84.9,85.11,84.87,85.11,17580.0,84.9,85.11,84.87,85.11,17580.0
2018-02-13 13:20:00,85.12,85.26,85.08,85.2,17106.0,85.12,85.26,85.08,85.2,17106.0
2018-02-13 13:30:00,85.19,85.45,85.19,85.45,18656.0,85.19,85.45,85.19,85.45,18656.0
2018-02-13 13:40:00,85.43,85.44,85.33,85.37,20205.0,85.43,85.44,85.33,85.37,20205.0
2018-02-13 13:50:00,85.39,85.39,85.23,85.25,9000.0,85.39,85.39,85.23,85.25,9000.0
2018-02-13 14:00:00,85.27,85.33,85.23,85.33,19028.0,85.27,85.33,85.23,85.33,19028.0
2018-02-13 14:10:00,85.34,85.56,85.34,85.41,14106.0,85.34,85.56,85.34,85.41,14106.0
2018-02-13 14:20:00,85.41,85.46,85.34,85.41,11121.0,85.41,85.46,85.34,85.41,11121.0
2018-02-13 14:30:00,85.42,85.43,85.28,85.3,12400.0,85.42,85.43,85.28,85.3,12400.0
2018-02-13 14:40:00,85.28,85.29,85.18,85.29,7418.0,85.28,85.29,85.18,85.29,7418.0
2018-02-13 14:50:00,85.31,85.43,85.29,85.42,8410.0,85.31,85.43,85.29,85.42,8410.0
2018-02-13 15:00:00,85.4,85.44,85.28,85.38,12024.0,85.4,85.44,85.28,85.38,12024.0
2018-02-13 15:10:00,85.37,85.58,85.29,85.58,11964.0,85.37,85.58,85.29,85.58,11964.0
2018-02-13 15:20:00,85.58,85.71,85.54,85.67,14700.0,85.58,85.71,85.54,85.67,14700.0
2018-02-13 15:30:00,85.65,85.77,85.62,85.74,22142.0,85.65,85.77,85.62,85.74,22142.0
2018-02-13 15:40:00,85.73,85.74,85.49,85.56,25227.0,85.73,85.74,85.49,85.56,25227.0
2018-02-13 15:50:00,85.57,85.62,85.41,85.52,75048.0,85.57,85.62,85.41,85.52,75048.0
2018-02-14 09:30:00,84.77,85.24,84.56,85.24,16895.0,84.77,85.24,84.56,85.24,16895.0
2018-02-14 09:40:00,85.33,85.56,85.09,85.21,20718.0,85.33,85.56,85.09,85.21,20718.0
2018-02-14 09:50:00,85.32,85.53,84.99,84.99,17752.0,85.32,85.53,84.99,84.99,17752.0
2018-02-14 10:00:00,85.11,85.72,85.11,85.72,35124.0,85.11,85.72,85.11,85.72,35124.0
2018-02-14 10:10:00,85.78,85.91,85.44,85.61,16183.0,85.78,85.91,85.44,85.61,16183.0
2018-02-14 10:20:00,85.57,85.92,85.56,85.73,12600.0,85.57,85.92,85.56,85.73,12600.0
2018-02-14 10:30:00,85.84,85.89,85.4,85.66,26817.0,85.84,85.89,85.4,85.66,26817.0
2018-02-14 10:40:00,85.68,86.0,85.65,85.85,291347.0,85.68,86.0,85.65,85.85,291347.0
2018-02-14 10:50:00,85.84,85.86,85.63,85.83,10630.0,85.84,85.86,85.63,85.83,10630.0
2018-02-14 11:00:00,85.85,85.96,85.69,85.89,8898.0,85.85,85.96,85.69,85.89,8898.0
2018-02-14 11:10:00,85.87,86.09,85.85,85.96,9100.0,85.87,86.09,85.85,85.96,9100.0
2018-02-14 11:20:00,85.98,86.0,85.81,85.9,10700.0,85.98,86.0,85.81,85.9,10700.0
2018-02-14 11:30:00,85.9,85.96,85.66,85.96,8017.0,85.9,85.96,85.66,85.96,8017.0
2018-02-14 11:40:00,85.97,86.06,85.77,85.78,10826.0,85.97,86.06,85.77,85.78,10826.0
2018-02-14 11:50:00,85.74,85.74,85.58,85.6,9063.0,85.74,85.74,85.58,85.6,9063.0
2018-02-14 12:00:00,85.65,85.8,85.55,85.56,11056.0,85.65,85.8,85.55,85.56,11056.0
2018-02-14 12:10:00,85.59,85.61,85.43,85.44,7478.0,85.59,85.61,85.43,85.44,7478.0
2018-02-14 12:20:00,85.4,85.75,85.4,85.74,4778.0,85.4,85.75,85.4,85.74,4778.0
2018-02-14 12:30:00,85.75,85.95,85.68,85.87,7517.0,85.75,85.95,85.68,85.87,7517.0
2018-02-14 12:40:00,85.9,85.9,85.7,85.73,5800.0,85.9,85.9,85.7,85.73,5800.0
2018-02-14 12:50:00,85.72,86.0,85.7,85.99,7512.0,85.72,86.0,85.7,85.99,7512.0
2018-02-14 13:00:00,85.98,86.25,85.98,86.11,5074.0,85.98,86.25,85.98,86.11,5074.0
2018-02-14 13:10:00,86.13,86.25,86.1,86.11,6697.0,86.13,86.25,86.1,86.11,6697.0
2018-02-14 13:20:00,86.08,86.26,86.05,86.05,6900.0,86.08,86.26,86.05,86.05,6900.0
2018-02-14 13:30:00,86.08,86.27,86.06,86.24,7701.0,86.08,86.27,86.06,86.24,7701.0
2018-02-14 13:40:00,86.23,86.31,86.16,86.16,8630.0,86.23,86.31,86.16,86.16,8630.0
2018-02-14 13:50:00,86.21,86.24,86.09,86.19,7870.0,86.21,86.24,86.09,86.19,7870.0
2018-02-14 14:00:00,86.21,86.35,86.2,86.27,7949.0,86.21,86.35,86.2,86.27,7949.0
2018-02-14 14:10:00,86.3,86.41,86.25,86.38,6633.0,86.3,86.41,86.25,86.38,6633.0
2018-02-14 14:20:00,86.42,86.44,86.11,86.11,20471.0,86.42,86.44,86.11,86.11,20471.0
2018-02-14 14:30:00,86.13,86.33,86.11,86.24,10442.0,86.13,86.33,86.11,86.24,10442.0
2018-02-14 14:40:00,86.27,86.29,86.16,86.23,9918.0,86.27,86.29,86.16,86.23,9918.0
2018-02-14 14:50:00,86.28,86.38,86.24,86.34,10302.0,86.28,86.38,86.24,86.34,10302.0
2018-02-14 15:00:00,86.35,86.55,86.35,86.46,17893.0,86.35,86.55,86.35,86.46,17893.0
2018-02-14 15:10:00,86.47,86.6,86.41,86.6,36330.0,86.47,86.6,86.41,86.6,36330.0
2018-02-14 15:20:00,86.6,86.61,86.33,86.42,33262.0,86.6,86.61,86.33,86.42,33262.0
2018-02-14 15:30:00,86.41,86.52,86.33,86.4,53369.0,86.41,86.52,86.33,86.4,53369.0
2018-02-14 15:40:00,86.4,86.5,86.29,86.45,72831.0,86.4,86.5,86.29,86.45,72831.0
2018-02-14 15:50:00,86.46,86.68,86.45,86.62,153079.0,86.46,86.68,86.45,86.62,153079.0
2018-02-15 09:30:00,87.03,87.03,86.42,86.77,32378.0,87.03,87.03,86.42,86.77,32378.0
2018-02-15 09:40:00,86.73,86.89,86.39,86.89,14240.0,86.73,86.89,86.39,86.89,14240.0
2018-02-15 09:50:00,86.97,87.6,86.95,87.51,22688.0,86.97,87.6,86.95,87.51,22688.0
2018-02-15 10:00:00,87.51,87.69,87.4,87.6,17579.0,87.51,87.69,87.4,87.6,17579.0
2018-02-15 10:10:00,87.57,87.83,87.53,87.83,12100.0,87.57,87.83,87.53,87.83,12100.0
2018-02-15 10:20:00,87.83,88.15,87.8,88.05,17438.0,87.83,88.15,87.8,88.05,17438.0
2018-02-15 10:30:00,88.04,88.08,87.66,87.68,17920.0,88.04,88.08,87.66,87.68,17920.0
2018-02-15 10:40:00,87.66,87.75,87.48,87.51,18242.0,87.66,87.75,87.48,87.51,18242.0
2018-02-15 10:50:00,87.51,87.67,87.31,87.31,9416.0,87.51,87.67,87.31,87.31,9416.0
2018-02-15 11:00:00,87.25,87.74,87.24,87.73,14721.0,87.25,87.74,87.24,87.73,14721.0
2018-02-15 11:10:00,87.73,87.86,87.71,87.8,13037.0,87.73,87.86,87.71,87.8,13037.0
2018-02-15 11:20:00,87.83,88.11,87.81,88.09,12097.0,87.83,88.11,87.81,88.09,12097.0
2018-02-15 11:30:00,88.09,88.11,87.91,88.09,11035.0,88.09,88.11,87.91,88.09,11035.0
2018-02-15 11:40:00,88.12,88.16,87.95,88.03,8700.0,88.12,88.16,87.95,88.03,8700.0
2018-02-15 11:50:00,88.0,88.2,87.97,88.03,9152.0,88.0,88.2,87.97,88.03,9152.0
2018-02-15 12:00:00,88.03,88.15,88.02,88.14,7359.0,88.03,88.15,88.02,88.14,7359.0
2018-02-15 12:10:00,88.16,88.25,88.16,88.25,6755.0,88.16,88.25,88.16,88.25,6755.0
2018-02-15 12:20:00,88.25,88.33,88.21,88.29,6000.0,88.25,88.33,88.21,88.29,6000.0
2018-02-15 12:30:00,88.26,88.6,88.26,88.56,14571.0,88.26,88.6,88.26,88.56,14571.0
2018-02-15 12:40:00,88.59,88.62,88.4,88.55,10547.0,88.59,88.62,88.4,88.55,10547.0
2018-02-15 12:50:00,88.59,88.69,88.56,88.59,10429.0,88.59,88.69,88.56,88.59,10429.0
2018-02-15 13:00:00,88.6,88.98,88.6,88.86,34432.0,88.6,88.98,88.6,88.86,34432.0
2018-02-15 13:10:00,88.85,89.13,88.84,88.91,25903.0,88.85,89.13,88.84,88.91,25903.0
2018-02-15 13:20:00,88.91,88.91,88.66,88.69,13355.0,88.91,88.91,88.66,88.69,13355.0
2018-02-15 13:30:00,88.68,88.72,88.56,88.65,10850.0,88.68,88.72,88.56,88.65,10850.0
2018-02-15 13:40:00,88.61,88.92,88.61,88.91,18500.0,88.61,88.92,88.61,88.91,18500.0
2018-02-15 13:50:00,88.9,89.0,88.87,88.96,15172.0,88.9,89.0,88.87,88.96,15172.0
2018-02-15 14:00:00,88.94,89.04,88.86,89.0,16100.0,88.94,89.04,88.86,89.0,16100.0
2018-02-15 14:10:00,88.98,89.02,88.89,88.89,15832.0,88.98,89.02,88.89,88.89,15832.0
2018-02-15 14:20:00,88.89,89.01,88.8,88.98,21422.0,88.89,89.01,88.8,88.98,21422.0
2018-02-15 14:30:00,88.97,89.1,88.95,88.97,16352.0,88.97,89.1,88.95,88.97,16352.0
2018-02-15 14:40:00,88.96,89.0,88.69,88.72,45799.0,88.96,89.0,88.69,88.72,45799.0
2018-02-15 14:50:00,88.72,88.74,88.52,88.62,19078.0,88.72,88.74,88.52,88.62,19078.0
2018-02-15 15:00:00,88.62,88.99,88.62,88.79,33556.0,88.62,88.99,88.62,88.79,33556.0
2018-02-15 15:10:00,88.78,88.8,88.66,88.74,20860.0,88.78,88.8,88.66,88.74,20860.0
2018-02-15 15:20:00,88.74,88.8,88.63,88.63,26062.0,88.74,88.8,88.63,88.63,26062.0
2018-02-15 15:30:00,88.59,88.64,88.53,88.61,47416.0,88.59,88.64,88.53,88.61,47416.0
2018-02-15 15:40:00,88.62,88.83,88.62,88.82,41172.0,88.62,88.83,88.62,88.82,41172.0
2018-02-15 15:50:00,88.82,88.98,88.64,88.98,103708.0,88.82,88.98,88.64,88.98,103708.0
2018-02-16 09:30:00,88.86,89.71,88.86,89.3,67928.0,88.86,89.71,88.86,89.3,67928.0
2018-02-16 09:40:00,89.31,89.54,88.95,89.2,16656.0,89.31,89.54,88.95,89.2,16656.0
2018-02-16 09:50:00,89.15,89.43,88.85,88.86,18758.0,89.15,89.43,88.85,88.86,18758.0
2018-02-16 10:00:00,88.88,89.18,88.8,89.15,31028.0,88.88,89.18,88.8,89.15,31028.0
2018-02-16 10:10:00,89.16,89.26,89.0,89.2,11297.0,89.16,89.26,89.0,89.2,11297.0
2018-02-16 10:20:00,89.18,89.31,89.12,89.27,6700.0,89.18,89.31,89.12,89.27,6700.0
2018-02-16 10:30:00,89.24,89.31,89.19,89.24,6953.0,89.24,89.31,89.19,89.24,6953.0
2018-02-16 10:40:00,89.2,89.29,89.0,89.27,8672.0,89.2,89.29,89.0,89.27,8672.0
2018-02-16 10:50:00,89.28,89.28,89.06,89.11,8800.0,89.28,89.28,89.06,89.11,8800.0
2018-02-16 11:00:00,89.07,89.15,89.0,89.11,7229.0,89.07,89.15,89.0,89.11,7229.0
2018-02-16 11:10:00,89.13,89.29,89.13,89.17,11175.0,89.13,89.29,89.13,89.17,11175.0
2018-02-16 11:20:00,89.21,89.26,89.1,89.16,7131.0,89.21,89.26,89.1,89.16,7131.0
2018-02-16 11:30:00,89.16,89.26,89.08,89.26,3450.0,89.16,89.26,89.08,89.26,3450.0
2018-02-16 11:40:00,89.25,89.25,89.15,89.24,5300.0,89.25,89.25,89.15,89.24,5300.0
2018-02-16 11:50:00,89.26,89.38,89.26,89.29,7610.0,89.26,89.38,89.26,89.29,7610.0
2018-02-16 12:00:00,89.27,89.27,89.13,89.23,4963.0,89.27,89.27,89.13,89.23,4963.0
2018-02-16 12:10:00,89.28,89.41,89.22,89.41,3252.0,89.28,89.41,89.22,89.41,3252.0
2018-02-16 12:20:00,89.42,89.45,89.32,89.4,5900.0,89.42,89.45,89.32,89.4,5900.0
2018-02-16 12:30:00,89.43,89.62,89.41,89.59,29767.0,89.43,89.62,89.41,89.59,29767.0
2018-02-16 12:40:00,89.58,89.64,89.53,89.54,6400.0,89.58,89.64,89.53,89.54,6400.0
2018-02-16 12:50:00,89.56,89.58,89.37,89.56,22947.0,89.56,89.58,89.37,89.56,22947.0
2018-02-16 13:00:00,89.58,89.76,89.57,89.74,20688.0,89.58,89.76,89.57,89.74,20688.0
2018-02-16 13:10:00,89.69,89.74,89.36,89.42,31436.0,89.69,89.74,89.36,89.42,31436.0
2018-02-16 13:20:00,89.41,89.48,89.21,89.24,94592.0,89.41,89.48,89.21,89.24,94592.0
2018-02-16 13:30:00,89.18,89.38,88.94,89.31,17201.0,89.18,89.38,88.94,89.31,17201.0
2018-02-16 13:40:00,89.35,89.5,89.18,89.18,6754.0,89.35,89.5,89.18,89.18,6754.0
2018-02-16 13:50:00,89.16,89.2,89.0,89.11,10762.0,89.16,89.2,89.0,89.11,10762.0
2018-02-16 14:00:00,89.12,89.25,89.0,89.0,5200.0,89.12,89.25,89.0,89.0,5200.0
2018-02-16 14:10:00,89.02,89.08,88.77,89.0,28192.0,89.02,89.08,88.77,89.0,28192.0
2018-02-16 14:20:00,88.97,89.08,88.91,89.08,36919.0,88.97,89.08,88.91,89.08,36919.0
2018-02-16 14:30:00,89.11,89.22,88.98,89.14,17800.0,89.11,89.22,88.98,89.14,17800.0
2018-02-16 14:40:00,89.12,89.25,88.96,89.13,9500.0,89.12,89.25,88.96,89.13,9500.0
2018-02-16 14:50:00,89.11,89.39,88.98,89.31,11257.0,89.11,89.39,88.98,89.31,11257.0
2018-02-16 15:00:00,89.33,89.51,89.26,89.51,13109.0,89.33,89.51,89.26,89.51,13109.0
2018-02-16 15:10:00,89.53,89.55,89.31,89.34,17400.0,89.53,89.55,89.31,89.34,17400.0
2018-02-16 15:20:00,89.33,89.47,89.28,89.38,39908.0,89.33,89.47,89.28,89.38,39908.0
2018-02-16 15:30:00,89.37,89.39,89.2,89.32,53676.0,89.37,89.39,89.2,89.32,53676.0
2018-02-16 15:40:00,89.31,89.45,89.22,89.41,37391.0,89.31,89.45,89.22,89.41,37391.0
2018-02-16 15:50:00,89.38,89.42,89.06,89.06,96773.0,89.38,89.42,89.06,89.06,96773.0
2018-02-20 09:30:00,88.84,89.44,88.68,89.07,29747.0,88.84,89.44,88.68,89.07,29747.0
2018-02-20 09:40:00,89.19,89.28,88.91,89.28,41256.0,89.19,89.28,88.91,89.28,41256.0
2018-02-20 09:50:00,89.3,89.34,88.89,88.89,21008.0,89.3,89.34,88.89,88.89,21008.0
2018-02-20 10:00:00,88.87,89.31,88.86,89.13,18038.0,88.87,89.31,88.86,89.13,18038.0
2018-02-20 10:10:00,89.2,89.29,88.98,88.98,20552.0,89.2,89.29,88.98,88.98,20552.0
2018-02-20 10:20:00,89.03,89.08,88.89,88.93,20271.0,89.03,89.08,88.89,88.93,20271.0
2018-02-20 10:30:00,88.91,88.93,88.59,88.61,18003.0,88.91,88.93,88.59,88.61,18003.0
2018-02-20 10:40:00,88.64,89.09,88.63,89.09,21172.0,88.64,89.09,88.63,89.09,21172.0
2018-02-20 10:50:00,89.11,89.14,88.92,88.92,12987.0,89.11,89.14,88.92,88.92,12987.0
2018-02-20 11:00:00,88.94,89.23,88.92,89.13,14099.0,88.94,89.23,88.92,89.13,14099.0
2018-02-20 11:10:00,89.16,89.33,88.97,89.33,21212.0,89.16,89.33,88.97,89.33,21212.0
2018-02-20 11:20:00,89.3,89.45,89.21,89.45,7914.0,89.3,89.45,89.21,89.45,7914.0
2018-02-20 11:30:00,89.48,89.5,89.29,89.34,8938.0,89.48,89.5,89.29,89.34,8938.0
2018-02-20 11:40:00,89.31,89.55,89.28,89.51,10356.0,89.31,89.55,89.28,89.51,10356.0
2018-02-20 11:50:00,89.5,89.71,89.49,89.71,5110.0,89.5,89.71,89.49,89.71,5110.0
2018-02-20 12:00:00,89.8,89.85,89.69,89.76,13365.0,89.8,89.85,89.69,89.76,13365.0
2018-02-20 12:10:00,89.76,89.84,89.69,89.77,6660.0,89.76,89.84,89.69,89.77,6660.0
2018-02-20 12:20:00,89.72,89.82,89.72,89.79,9495.0,89.72,89.82,89.72,89.79,9495.0
2018-02-20 12:30:00,89.81,89.83,89.71,89.75,8786.0,89.81,89.83,89.71,89.75,8786.0
2018-02-20 12:40:00,89.75,89.79,89.71,89.74,6445.0,89.75,89.79,89.71,89.74,6445.0
2018-02-20 12:50:00,89.79,89.85,89.74,89.78,5800.0,89.79,89.85,89.74,89.78,5800.0
2018-02-20 13:00:00,89.77,89.78,89.56,89.64,11435.0,89.77,89.78,89.56,89.64,11435.0
2018-02-20 13:10:00,89.63,89.76,89.6,89.71,4800.0,89.63,89.76,89.6,89.71,4800.0
2018-02-20 13:20:00,89.71,89.75,89.67,89.73,13849.0,89.71,89.75,89.67,89.73,13849.0
2018-02-20 13:30:00,89.71,89.89,89.7,89.88,7300.0,89.71,89.89,89.7,89.88,7300.0
2018-02-20 13:40:00,89.88,89.98,89.82,89.93,4998.0,89.88,89.98,89.82,89.93,4998.0
2018-02-20 13:50:00,89.97,89.97,89.8,89.86,8211.0,89.97,89.97,89.8,89.86,8211.0
2018-02-20 14:00:00,89.88,89.9,89.71,89.74,6949.0,89.88,89.9,89.71,89.74,6949.0
2018-02-20 14:10:00,89.74,89.74,89.62,89.68,14801.0,89.74,89.74,89.62,89.68,14801.0
2018-02-20 14:20:00,89.7,89.87,89.69,89.8,10677.0,89.7,89.87,89.69,89.8,10677.0
2018-02-20 14:30:00,89.74,89.89,89.73,89.86,11320.0,89.74,89.89,89.73,89.86,11320.0
2018-02-20 14:40:00,89.88,89.99,89.76,89.96,19973.0,89.88,89.99,89.76,89.96,19973.0
2018-02-20 14:50:00,89.97,89.98,89.66,89.68,25818.0,89.97,89.98,89.66,89.68,25818.0
2018-02-20 15:00:00,89.68,89.84,89.49,89.49,28256.0,89.68,89.84,89.49,89.49,28256.0
2018-02-20 15:10:00,89.51,89.62,89.4,89.45,20300.0,89.51,89.62,89.4,89.45,20300.0
2018-02-20 15:20:00,89.44,89.45,89.26,89.45,17802.0,89.44,89.45,89.26,89.45,17802.0
2018-02-20 15:30:00,89.45,89.49,89.36,89.45,31913.0,89.45,89.49,89.36,89.45,31913.0
2018-02-20 15:40:00,89.44,89.7,89.39,89.68,73437.0,89.44,89.7,89.39,89.68,73437.0
2018-02-20 15:50:00,89.66,89.85,89.54,89.77,132891.0,89.66,89.85,89.54,89.77,132891.0
2018-02-21 09:30:00,89.9,90.36,89.81,89.9,34804.0,89.9,90.36,89.81,89.9,34804.0
2018-02-21 09:40:00,89.92,90.19,89.85,89.89,15835.0,89.92,90.19,89.85,89.89,15835.0
2018-02-21 09:50:00,89.87,89.87,89.49,89.49,13026.0,89.87,89.87,89.49,89.49,13026.0
2018-02-21 10:00:00,89.64,89.67,89.38,89.58,15640.0,89.64,89.67,89.38,89.58,15640.0
2018-02-21 10:10:00,89.58,89.67,89.48,89.63,20400.0,89.58,89.67,89.48,89.63,20400.0
2018-02-21 10:20:00,89.56,89.7,89.56,89.7,12600.0,89.56,89.7,89.56,89.7,12600.0
2018-02-21 10:30:00,89.71,89.86,89.66,89.77,13537.0,89.71,89.86,89.66,89.77,13537.0
2018-02-21 10:40:00,89.72,89.83,89.66,89.79,13581.0,89.72,89.83,89.66,89.79,13581.0
2018-02-21 10:50:00,89.84,89.85,89.72,89.79,9411.0,89.84,89.85,89.72,89.79,9411.0
2018-02-21 11:00:00,89.8,89.95,89.78,89.91,18001.0,89.8,89.95,89.78,89.91,18001.0
2018-02-21 11:10:00,89.89,89.95,89.78,89.78,15955.0,89.89,89.95,89.78,89.78,15955.0
2018-02-21 11:20:00,89.8,89.91,89.76,89.88,11700.0,89.8,89.91,89.76,89.88,11700.0
2018-02-21 11:30:00,89.9,90.08,89.88,89.94,18349.0,89.9,90.08,89.88,89.94,18349.0
2018-02-21 11:40:00,89.97,89.98,89.78,89.85,8717.0,89.97,89.98,89.78,89.85,8717.0
2018-02-21 11:50:00,89.85,89.89,89.69,89.75,26460.0,89.85,89.89,89.69,89.75,26460.0
2018-02-21 12:00:00,89.75,89.83,89.71,89.81,14481.0,89.75,89.83,89.71,89.81,14481.0
2018-02-21 12:10:00,89.81,90.01,89.8,90.01,10640.0,89.81,90.01,89.8,90.01,10640.0
2018-02-21 12:20:00,90.0,90.04,89.73,89.83,15335.0,90.0,90.04,89.73,89.83,15335.0
2018-02-21 12:30:00,89.8,89.88,89.66,89.87,11836.0,89.8,89.88,89.66,89.87,11836.0
2018-02-21 12:40:00,89.88,89.96,89.8,89.8,7200.0,89.88,89.96,89.8,89.8,7200.0
2018-02-21 12:50:00,89.83,89.91,89.77,89.8,7444.0,89.83,89.91,89.77,89.8,7444.0
2018-02-21 13:00:00,89.81,89.86,89.76,89.84,5065.0,89.81,89.86,89.76,89.84,5065.0
2018-02-21 13:10:00,89.85,89.85,89.71,89.81,12956.0,89.85,89.85,89.71,89.81,12956.0
2018-02-21 13:20:00,89.8,89.86,89.77,89.86,4600.0,89.8,89.86,89.77,89.86,4600.0
2018-02-21 13:30:00,89.86,89.95,89.77,89.79,12488.0,89.86,89.95,89.77,89.79,12488.0
2018-02-21 13:40:00,89.78,89.9,89.75,89.88,9200.0,89.78,89.9,89.75,89.88,9200.0
2018-02-21 13:50:00,89.89,89.94,89.83,89.83,9133.0,89.89,89.94,89.83,89.83,9133.0
2018-02-21 14:00:00,89.8,90.21,89.76,90.05,27445.0,89.8,90.21,89.76,90.05,27445.0
2018-02-21 14:10:00,90.12,90.27,90.08,90.26,19184.0,90.12,90.27,90.08,90.26,19184.0
2018-02-21 14:20:00,90.22,90.39,90.09,90.16,15031.0,90.22,90.39,90.09,90.16,15031.0
2018-02-21 14:30:00,90.16,90.21,90.03,90.03,26732.0,90.16,90.21,90.03,90.03,26732.0
2018-02-21 14:40:00,90.02,90.08,89.68,89.71,20761.0,90.02,90.08,89.68,89.71,20761.0
2018-02-21 14:50:00,89.7,89.94,89.65,89.7,40679.0,89.7,89.94,89.65,89.7,40679.0
2018-02-21 15:00:00,89.64,89.74,89.59,89.64,38044.0,89.64,89.74,89.59,89.64,38044.0
2018-02-21 15:10:00,89.59,89.73,89.5,89.65,47671.0,89.59,89.73,89.5,89.65,47671.0
2018-02-21 15:20:00,89.69,89.76,89.54,89.65,39211.0,89.69,89.76,89.54,89.65,39211.0
2018-02-21 15:30:00,89.66,89.81,89.55,89.59,57359.0,89.66,89.81,89.55,89.59,57359.0
2018-02-21 15:40:00,89.57,89.58,89.17,89.3,67366.0,89.57,89.58,89.17,89.3,67366.0
2018-02-21 15:50:00,89.28,89.28,88.42,88.53,218424.0,89.28,89.28,88.42,88.53,218424.0
2018-02-22 09:30:00,91.15,92.88,89.32,90.5,216087.0,91.15,92.88,89.32,90.5,216087.0
2018-02-22 09:40:00,90.43,90.51,89.68,89.73,174471.0,90.43,90.51,89.68,89.73,174471.0
2018-02-22 09:50:00,89.77,89.77,86.97,87.15,166670.0,89.77,89.77,86.97,87.15,166670.0
2018-02-22 10:00:00,87.15,87.48,86.74,86.75,94728.0,87.15,87.48,86.74,86.75,94728.0
2018-02-22 10:10:00,86.8,87.34,86.26,86.45,106533.0,86.8,87.34,86.26,86.45,106533.0
2018-02-22 10:20:00,86.49,86.8,86.14,86.51,138472.0,86.49,86.8,86.14,86.51,138472.0
2018-02-22 10:30:00,86.51,86.53,85.19,85.79,101383.0,86.51,86.53,85.19,85.79,101383.0
2018-02-22 10:40:00,85.72,86.27,85.05,85.97,82043.0,85.72,86.27,85.05,85.97,82043.0
2018-02-22 10:50:00,86.03,86.17,85.78,85.87,52755.0,86.03,86.17,85.78,85.87,52755.0
2018-02-22 11:00:00,85.87,86.28,85.65,85.87,48517.0,85.87,86.28,85.65,85.87,48517.0
2018-02-22 11:10:00,85.93,86.59,85.61,86.17,53616.0,85.93,86.59,85.61,86.17,53616.0
2018-02-22 11:20:00,86.2,86.51,86.03,86.23,59446.0,86.2,86.51,86.03,86.23,59446.0
2018-02-22 11:30:00,86.2,86.34,85.8,86.19,38572.0,86.2,86.34,85.8,86.19,38572.0
2018-02-22 11:40:00,86.2,86.28,85.5,85.8,31205.0,86.2,86.28,85.5,85.8,31205.0
2018-02-22 11:50:00,85.76,85.87,85.45,85.54,31093.0,85.76,85.87,85.45,85.54,31093.0
2018-02-22 12:00:00,85.54,85.56,85.31,85.54,25845.0,85.54,85.56,85.31,85.54,25845.0
2018-02-22 12:10:00,85.54,85.87,85.36,85.6,26642.0,85.54,85.87,85.36,85.6,26642.0
2018-02-22 12:20:00,85.55,85.59,85.31,85.4,30601.0,85.55,85.59,85.31,85.4,30601.0
2018-02-22 12:30:00,85.39,85.39,85.16,85.25,29876.0,85.39,85.39,85.16,85.25,29876.0
2018-02-22 12:40:00,85.26,85.43,85.19,85.26,26864.0,85.26,85.43,85.19,85.26,26864.0
2018-02-22 12:50:00,85.26,85.56,85.18,85.4,29119.0,85.26,85.56,85.18,85.4,29119.0
2018-02-22 13:00:00,85.42,85.69,85.41,85.49,37107.0,85.42,85.69,85.41,85.49,37107.0
2018-02-22 13:10:00,85.49,85.85,85.34,85.51,24329.0,85.49,85.85,85.34,85.51,24329.0
2018-02-22 13:20:00,85.55,85.7,85.41,85.59,22121.0,85.55,85.7,85.41,85.59,22121.0
2018-02-22 13:30:00,85.53,85.57,84.88,84.88,36577.0,85.53,85.57,84.88,84.88,36577.0
2018-02-22 13:40:00,84.88,84.9,84.41,84.83,51826.0,84.88,84.9,84.41,84.83,51826.0
2018-02-22 13:50:00,84.8,85.09,84.47,85.02,43104.0,84.8,85.09,84.47,85.02,43104.0
2018-02-22 14:00:00,84.99,86.03,84.96,85.75,63007.0,84.99,86.03,84.96,85.75,63007.0
2018-02-22 14:10:00,85.71,85.9,85.41,85.68,38546.0,85.71,85.9,85.41,85.68,38546.0
2018-02-22 14:20:00,85.69,85.93,85.53,85.86,47757.0,85.69,85.93,85.53,85.86,47757.0
2018-02-22 14:30:00,85.87,85.9,85.63,85.63,41715.0,85.87,85.9,85.63,85.63,41715.0
2018-02-22 14:40:00,85.63,85.76,85.46,85.7,47508.0,85.63,85.76,85.46,85.7,47508.0
2018-02-22 14:50:00,85.68,85.78,85.3,85.3,49813.0,85.68,85.78,85.3,85.3,49813.0
2018-02-22 15:00:00,85.29,85.48,85.12,85.14,63374.0,85.29,85.48,85.12,85.14,63374.0
2018-02-22 15:10:00,85.13,85.48,85.02,85.43,86931.0,85.13,85.48,85.02,85.43,86931.0
2018-02-22 15:20:00,85.4,85.43,85.12,85.15,90200.0,85.4,85.43,85.12,85.15,90200.0
2018-02-22 15:30:00,85.15,85.25,84.91,85.25,90396.0,85.15,85.25,84.91,85.25,90396.0
2018-02-22 15:40:00,85.22,85.22,84.52,84.54,128314.0,85.22,85.22,84.52,84.54,128314.0
2018-02-22 15:50:00,84.54,84.71,84.35,84.37,253092.0,84.54,84.71,84.35,84.37,253092.0
2018-02-23 09:30:00,85.2,85.58,84.5,84.95,48002.0,85.2,85.58,84.5,84.95,48002.0
2018-02-23 09:40:00,84.91,85.01,84.34,84.38,37432.0,84.91,85.01,84.34,84.38,37432.0
2018-02-23 09:50:00,84.34,84.65,84.26,84.56,34589.0,84.34,84.65,84.26,84.56,34589.0
2018-02-23 10:00:00,84.57,85.12,84.57,84.84,41540.0,84.57,85.12,84.57,84.84,41540.0
2018-02-23 10:10:00,84.86,84.9,84.64,84.67,28713.0,84.86,84.9,84.64,84.67,28713.0
2018-02-23 10:20:00,84.67,84.67,84.22,84.22,26603.0,84.67,84.67,84.22,84.22,26603.0
2018-02-23 10:30:00,84.27,84.46,84.23,84.34,24309.0,84.27,84.46,84.23,84.34,24309.0
2018-02-23 10:40:00,84.33,84.62,84.31,84.56,34698.0,84.33,84.62,84.31,84.56,34698.0
2018-02-23 10:50:00,84.56,84.76,84.49,84.72,20251.0,84.56,84.76,84.49,84.72,20251.0
2018-02-23 11:00:00,84.7,84.95,84.66,84.93,30225.0,84.7,84.95,84.66,84.93,30225.0
2018-02-23 11:10:00,84.94,85.07,84.81,84.87,40426.0,84.94,85.07,84.81,84.87,40426.0
2018-02-23 11:20:00,84.9,84.95,84.49,84.49,21107.0,84.9,84.95,84.49,84.49,21107.0
2018-02-23 11:30:00,84.52,84.74,84.44,84.68,21866.0,84.52,84.74,84.44,84.68,21866.0
2018-02-23 11:40:00,84.7,84.78,84.54,84.76,17004.0,84.7,84.78,84.54,84.76,17004.0
2018-02-23 11:50:00,84.77,85.07,84.69,84.99,21853.0,84.77,85.07,84.69,84.99,21853.0
2018-02-23 12:00:00,84.98,85.26,84.94,85.15,32354.0,84.98,85.26,84.94,85.15,32354.0
2018-02-23 12:10:00,85.13,85.23,85.03,85.1,29422.0,85.13,85.23,85.03,85.1,29422.0
2018-02-23 12:20:00,85.09,85.16,85.01,85.03,27112.0,85.09,85.16,85.01,85.03,27112.0
2018-02-23 12:30:00,85.05,85.2,85.03,85.07,23043.0,85.05,85.2,85.03,85.07,23043.0
2018-02-23 12:40:00,85.08,85.14,84.92,85.13,29513.0,85.08,85.14,84.92,85.13,29513.0
2018-02-23 12:50:00,85.15,85.15,85.04,85.12,17722.0,85.15,85.15,85.04,85.12,17722.0
2018-02-23 13:00:00,85.12,85.12,84.76,84.76,26202.0,85.12,85.12,84.76,84.76,26202.0
2018-02-23 13:10:00,84.77,84.81,84.56,84.56,10907.0,84.77,84.81,84.56,84.56,10907.0
2018-02-23 13:20:00,84.6,84.63,84.47,84.6,10439.0,84.6,84.63,84.47,84.6,10439.0
2018-02-23 13:30:00,84.62,84.64,84.5,84.51,10081.0,84.62,84.64,84.5,84.51,10081.0
2018-02-23 13:40:00,84.51,84.54,84.36,84.37,9970.0,84.51,84.54,84.36,84.37,9970.0
2018-02-23 13:50:00,84.37,84.5,84.32,84.48,13281.0,84.37,84.5,84.32,84.48,13281.0
2018-02-23 14:00:00,84.49,84.52,84.39,84.4,15284.0,84.49,84.52,84.39,84.4,15284.0
2018-02-23 14:10:00,84.39,84.43,84.31,84.33,23127.0,84.39,84.43,84.31,84.33,23127.0
2018-02-23 14:20:00,84.32,84.57,84.31,84.51,19187.0,84.32,84.57,84.31,84.51,19187.0
2018-02-23 14:30:00,84.5,84.62,84.49,84.62,18092.0,84.5,84.62,84.49,84.62,18092.0
2018-02-23 14:40:00,84.62,84.75,84.56,84.74,16437.0,84.62,84.75,84.56,84.74,16437.0
2018-02-23 14:50:00,84.75,84.79,84.68,84.69,20317.0,84.75,84.79,84.68,84.69,20317.0
2018-02-23 15:00:00,84.7,84.85,84.68,84.81,27498.0,84.7,84.85,84.68,84.81,27498.0
2018-02-23 15:10:00,84.83,84.9,84.82,84.9,33129.0,84.83,84.9,84.82,84.9,33129.0
2018-02-23 15:20:00,84.9,85.02,84.84,84.96,31912.0,84.9,85.02,84.84,84.96,31912.0
2018-02-23 15:30:00,84.96,85.02,84.87,85.01,57027.0,84.96,85.02,84.87,85.01,57027.0
2018-02-23 15:40:00,85.03,85.13,84.97,85.07,84207.0,85.03,85.13,84.97,85.07,84207.0
2018-02-23 15:50:00,85.09,85.25,85.05,85.25,126053.0,85.09,85.25,85.05,85.25,126053.0
2018-02-26 09:30:00,85.79,86.23,85.5,85.99,33316.0,85.79,86.23,85.5,85.99,33316.0
2018-02-26 09:40:00,86.05,86.05,85.66,85.86,20992.0,86.05,86.05,85.66,85.86,20992.0
2018-02-26 09:50:00,85.86,85.94,85.73,85.8,20318.0,85.86,85.94,85.73,85.8,20318.0
2018-02-26 10:00:00,85.8,85.86,85.41,85.43,34300.0,85.8,85.86,85.41,85.43,34300.0
2018-02-26 10:10:00,85.41,85.57,85.35,85.4,31307.0,85.41,85.57,85.35,85.4,31307.0
2018-02-26 10:20:00,85.4,85.4,85.09,85.17,28056.0,85.4,85.4,85.09,85.17,28056.0
2018-02-26 10:30:00,85.17,85.2,84.89,85.07,29167.0,85.17,85.2,84.89,85.07,29167.0
2018-02-26 10:40:00,85.05,85.2,84.99,85.1,24452.0,85.05,85.2,84.99,85.1,24452.0
2018-02-26 10:50:00,85.1,85.16,84.99,85.15,17568.0,85.1,85.16,84.99,85.15,17568.0
2018-02-26 11:00:00,85.13,85.41,85.1,85.38,12735.0,85.13,85.41,85.1,85.38,12735.0
2018-02-26 11:10:00,85.36,85.47,85.23,85.32,11988.0,85.36,85.47,85.23,85.32,11988.0
2018-02-26 11:20:00,85.36,85.43,85.1,85.15,10590.0,85.36,85.43,85.1,85.15,10590.0
2018-02-26 11:30:00,85.13,85.26,85.1,85.19,9893.0,85.13,85.26,85.1,85.19,9893.0
2018-02-26 11:40:00,85.19,85.19,85.05,85.05,7092.0,85.19,85.19,85.05,85.05,7092.0
2018-02-26 11:50:00,85.09,85.18,85.04,85.04,10104.0,85.09,85.18,85.04,85.04,10104.0
2018-02-26 12:00:00,85.09,85.24,85.07,85.22,8182.0,85.09,85.24,85.07,85.22,8182.0
2018-02-26 12:10:00,85.26,85.29,85.16,85.26,5700.0,85.26,85.29,85.16,85.26,5700.0
2018-02-26 12:20:00,85.26,85.31,85.21,85.29,6447.0,85.26,85.31,85.21,85.29,6447.0
2018-02-26 12:30:00,85.29,85.29,85.14,85.23,7700.0,85.29,85.29,85.14,85.23,7700.0
2018-02-26 12:40:00,85.2,85.23,85.15,85.23,6300.0,85.2,85.23,85.15,85.23,6300.0
2018-02-26 12:50:00,85.25,85.26,85.15,85.15,3652.0,85.25,85.26,85.15,85.15,3652.0
2018-02-26 13:00:00,85.16,85.18,85.1,85.14,4630.0,85.16,85.18,85.1,85.14,4630.0
2018-02-26 13:10:00,85.11,85.14,85.09,85.09,5860.0,85.11,85.14,85.09,85.09,5860.0
2018-02-26 13:20:00,85.11,85.16,85.08,85.15,5300.0,85.11,85.16,85.08,85.15,5300.0
2018-02-26 13:30:00,85.16,85.17,85.1,85.11,5003.0,85.16,85.17,85.1,85.11,5003.0
2018-02-26 13:40:00,85.08,85.13,85.06,85.08,7330.0,85.08,85.13,85.06,85.08,7330.0
2018-02-26 13:50:00,85.08,85.12,85.02,85.11,9508.0,85.08,85.12,85.02,85.11,9508.0
2018-02-26 14:00:00,85.12,85.23,85.11,85.23,9411.0,85.12,85.23,85.11,85.23,9411.0
2018-02-26 14:10:00,85.26,85.36,85.24,85.34,10303.0,85.26,85.36,85.24,85.34,10303.0
2018-02-26 14:20:00,85.34,85.36,85.26,85.31,9379.0,85.34,85.36,85.26,85.31,9379.0
2018-02-26 14:30:00,85.3,85.42,85.28,85.37,8868.0,85.3,85.42,85.28,85.37,8868.0
2018-02-26 14:40:00,85.36,85.37,85.18,85.19,13945.0,85.36,85.37,85.18,85.19,13945.0
2018-02-26 14:50:00,85.2,85.28,85.16,85.28,14797.0,85.2,85.28,85.16,85.28,14797.0
2018-02-26 15:00:00,85.29,85.4,85.27,85.4,16305.0,85.29,85.4,85.27,85.4,16305.0
2018-02-26 15:10:00,85.4,85.43,85.31,85.37,11108.0,85.4,85.43,85.31,85.37,11108.0
2018-02-26 15:20:00,85.39,85.42,85.31,85.41,21765.0,85.39,85.42,85.31,85.41,21765.0
2018-02-26 15:30:00,85.4,85.41,85.31,85.39,22546.0,85.4,85.41,85.31,85.39,22546.0
2018-02-26 15:40:00,85.38,85.43,85.26,85.26,46277.0,85.38,85.43,85.26,85.26,46277.0
2018-02-26 15:50:00,85.29,85.48,85.26,85.47,73754.0,85.29,85.48,85.26,85.47,73754.0
2018-02-27 09:30:00,85.9,85.9,85.35,85.74,28646.0,85.9,85.9,85.35,85.74,28646.0
2018-02-27 09:40:00,85.67,85.87,85.5,85.68,19752.0,85.67,85.87,85.5,85.68,19752.0
2018-02-27 09:50:00,85.74,85.82,85.32,85.4,53069.0,85.74,85.82,85.32,85.4,53069.0
2018-02-27 10:00:00,85.47,86.17,85.47,86.14,28522.0,85.47,86.17,85.47,86.14,28522.0
2018-02-27 10:10:00,86.1,86.37,86.01,86.01,21231.0,86.1,86.37,86.01,86.01,21231.0
2018-02-27 10:20:00,86.09,86.11,85.61,85.72,30245.0,86.09,86.11,85.61,85.72,30245.0
2018-02-27 10:30:00,85.73,85.88,85.58,85.79,22373.0,85.73,85.88,85.58,85.79,22373.0
2018-02-27 10:40:00,85.82,85.86,85.64,85.71,9895.0,85.82,85.86,85.64,85.71,9895.0
2018-02-27 10:50:00,85.69,85.75,85.37,85.51,7587.0,85.69,85.75,85.37,85.51,7587.0
2018-02-27 11:00:00,85.51,85.56,85.31,85.48,12641.0,85.51,85.56,85.31,85.48,12641.0
2018-02-27 11:10:00,85.5,85.57,85.32,85.32,9974.0,85.5,85.57,85.32,85.32,9974.0
2018-02-27 11:20:00,85.33,85.4,85.17,85.27,12896.0,85.33,85.4,85.17,85.27,12896.0
2018-02-27 11:30:00,85.28,85.37,84.97,84.97,12190.0,85.28,85.37,84.97,84.97,12190.0
2018-02-27 11:40:00,85.0,85.25,84.92,85.22,12545.0,85.0,85.25,84.92,85.22,12545.0
2018-02-27 11:50:00,85.2,85.28,85.1,85.2,9600.0,85.2,85.28,85.1,85.2,9600.0
2018-02-27 12:00:00,85.14,85.44,85.14,85.31,8982.0,85.14,85.44,85.14,85.31,8982.0
2018-02-27 12:10:00,85.32,85.34,85.08,85.1,7649.0,85.32,85.34,85.08,85.1,7649.0
2018-02-27 12:20:00,85.1,85.18,84.87,85.16,22668.0,85.1,85.18,84.87,85.16,22668.0
2018-02-27 12:30:00,85.16,85.27,85.1,85.22,8510.0,85.16,85.27,85.1,85.22,8510.0
2018-02-27 12:40:00,85.26,85.31,85.19,85.29,8994.0,85.26,85.31,85.19,85.29,8994.0
2018-02-27 12:50:00,85.29,85.54,85.29,85.54,9027.0,85.29,85.54,85.29,85.54,9027.0
2018-02-27 13:00:00,85.49,85.49,85.41,85.47,8770.0,85.49,85.49,85.41,85.47,8770.0
2018-02-27 13:10:00,85.48,85.49,85.33,85.41,6000.0,85.48,85.49,85.33,85.41,6000.0
2018-02-27 13:20:00,85.41,85.48,85.35,85.47,8163.0,85.41,85.48,85.35,85.47,8163.0
2018-02-27 13:30:00,85.43,85.43,85.26,85.26,6305.0,85.43,85.43,85.26,85.26,6305.0
2018-02-27 13:40:00,85.23,85.5,85.23,85.45,6000.0,85.23,85.5,85.23,85.45,6000.0
2018-02-27 13:50:00,85.4,85.42,85.27,85.28,11015.0,85.4,85.42,85.27,85.28,11015.0
2018-02-27 14:00:00,85.3,85.35,85.12,85.29,12880.0,85.3,85.35,85.12,85.29,12880.0
2018-02-27 14:10:00,85.33,85.37,85.18,85.32,12805.0,85.33,85.37,85.18,85.32,12805.0
2018-02-27 14:20:00,85.29,85.51,85.23,85.48,14789.0,85.29,85.51,85.23,85.48,14789.0
2018-02-27 14:30:00,85.45,85.67,85.45,85.62,10956.0,85.45,85.67,85.45,85.62,10956.0
2018-02-27 14:40:00,85.63,85.63,85.35,85.39,13497.0,85.63,85.63,85.35,85.39,13497.0
2018-02-27 14:50:00,85.4,85.47,85.34,85.39,12845.0,85.4,85.47,85.34,85.39,12845.0
2018-02-27 15:00:00,85.39,85.46,85.12,85.12,16663.0,85.39,85.46,85.12,85.12,16663.0
2018-02-27 15:10:00,85.15,85.25,85.1,85.12,19970.0,85.15,85.25,85.1,85.12,19970.0
2018-02-27 15:20:00,85.12,85.2,85.03,85.2,37676.0,85.12,85.2,85.03,85.2,37676.0
2018-02-27 15:30:00,85.25,85.27,84.96,85.07,27885.0,85.25,85.27,84.96,85.07,27885.0
2018-02-27 15:40:00,85.03,85.25,84.98,85.24,43180.0,85.03,85.25,84.98,85.24,43180.0
2018-02-27 15:50:00,85.24,85.39,84.9,84.92,104847.0,85.24,85.39,84.9,84.92,104847.0
2018-02-28 09:30:00,85.27,85.94,85.27,85.72,11995.0,85.27,85.94,85.27,85.72,11995.0
2018-02-28 09:40:00,85.71,85.88,85.64,85.84,9200.0,85.71,85.88,85.64,85.84,9200.0
2018-02-28 09:50:00,85.84,86.02,85.82,85.95,8741.0,85.84,86.02,85.82,85.95,8741.0
2018-02-28 10:00:00,85.99,86.05,85.79,85.79,12252.0,85.99,86.05,85.79,85.79,12252.0
2018-02-28 10:10:00,85.74,85.8,85.6,85.8,13220.0,85.74,85.8,85.6,85.8,13220.0
2018-02-28 10:20:00,85.82,85.96,85.75,85.9,14237.0,85.82,85.96,85.75,85.9,14237.0
2018-02-28 10:30:00,85.9,86.06,85.87,85.97,22323.0,85.9,86.06,85.87,85.97,22323.0
2018-02-28 10:40:00,85.95,85.96,85.74,85.74,23882.0,85.95,85.96,85.74,85.74,23882.0
2018-02-28 10:50:00,85.72,85.82,85.48,85.6,20563.0,85.72,85.82,85.48,85.6,20563.0
2018-02-28 11:00:00,85.56,85.58,85.22,85.22,7483.0,85.56,85.58,85.22,85.22,7483.0
2018-02-28 11:10:00,85.16,85.55,85.14,85.48,19280.0,85.16,85.55,85.14,85.48,19280.0
2018-02-28 11:20:00,85.48,85.6,85.32,85.56,19588.0,85.48,85.6,85.32,85.56,19588.0
2018-02-28 11:30:00,85.54,85.57,85.13,85.16,13234.0,85.54,85.57,85.13,85.16,13234.0
2018-02-28 11:40:00,85.19,85.41,85.13,85.33,23790.0,85.19,85.41,85.13,85.33,23790.0
2018-02-28 11:50:00,85.33,85.46,85.31,85.43,9210.0,85.33,85.46,85.31,85.43,9210.0
2018-02-28 12:00:00,85.44,85.69,85.44,85.67,13844.0,85.44,85.69,85.44,85.67,13844.0
2018-02-28 12:10:00,85.7,85.7,85.53,85.53,12396.0,85.7,85.7,85.53,85.53,12396.0
2018-02-28 12:20:00,85.48,85.6,85.46,85.55,5478.0,85.48,85.6,85.46,85.55,5478.0
2018-02-28 12:30:00,85.49,85.66,85.48,85.61,13800.0,85.49,85.66,85.48,85.61,13800.0
2018-02-28 12:40:00,85.61,85.89,85.56,85.89,8324.0,85.61,85.89,85.56,85.89,8324.0
2018-02-28 12:50:00,85.88,85.91,85.74,85.9,11355.0,85.88,85.91,85.74,85.9,11355.0
2018-02-28 13:00:00,85.84,85.86,85.73,85.83,5800.0,85.84,85.86,85.73,85.83,5800.0
2018-02-28 13:10:00,85.83,85.89,85.72,85.81,8440.0,85.83,85.89,85.72,85.81,8440.0
2018-02-28 13:20:00,85.8,85.9,85.73,85.83,4900.0,85.8,85.9,85.73,85.83,4900.0
2018-02-28 13:30:00,85.79,86.02,85.78,86.01,16271.0,85.79,86.02,85.78,86.01,16271.0
2018-02-28 13:40:00,86.03,86.1,85.97,85.97,8300.0,86.03,86.1,85.97,85.97,8300.0
2018-02-28 13:50:00,85.93,86.02,85.88,86.0,5391.0,85.93,86.02,85.88,86.0,5391.0
2018-02-28 14:00:00,86.05,86.13,85.94,85.95,7704.0,86.05,86.13,85.94,85.95,7704.0
2018-02-28 14:10:00,85.95,86.14,85.91,86.12,8770.0,85.95,86.14,85.91,86.12,8770.0
2018-02-28 14:20:00,86.1,86.13,86.04,86.07,7182.0,86.1,86.13,86.04,86.07,7182.0
2018-02-28 14:30:00,86.07,86.07,85.74,85.74,6924.0,86.07,86.07,85.74,85.74,6924.0
2018-02-28 14:40:00,85.72,85.77,85.57,85.62,7716.0,85.72,85.77,85.57,85.62,7716.0
2018-02-28 14:50:00,85.61,85.61,85.32,85.34,9186.0,85.61,85.61,85.32,85.34,9186.0
2018-02-28 15:00:00,85.35,85.4,85.04,85.15,11524.0,85.35,85.4,85.04,85.15,11524.0
2018-02-28 15:10:00,85.19,85.26,85.05,85.13,12526.0,85.19,85.26,85.05,85.13,12526.0
2018-02-28 15:20:00,85.12,85.14,85.0,85.14,12130.0,85.12,85.14,85.0,85.14,12130.0
2018-02-28 15:30:00,85.12,85.26,85.02,85.25,22858.0,85.12,85.26,85.02,85.25,22858.0
2018-02-28 15:40:00,85.27,85.28,84.88,84.92,42202.0,85.27,85.28,84.88,84.92,42202.0
2018-02-28 15:50:00,84.9,84.9,84.67,84.67,123716.0,84.9,84.9,84.67,84.67,123716.0
2018-03-01 09:30:00,84.67,85.19,84.35,84.54,33252.0,84.67,85.19,84.35,84.54,33252.0
2018-03-01 09:40:00,84.56,84.56,84.06,84.08,22226.0,84.56,84.56,84.06,84.08,22226.0
2018-03-01 09:50:00,84.12,84.39,83.82,83.9,26486.0,84.12,84.39,83.82,83.9,26486.0
2018-03-01 10:00:00,83.87,84.38,83.75,84.26,31224.0,83.87,84.38,83.75,84.26,31224.0
2018-03-01 10:10:00,84.22,84.25,83.93,84.13,19500.0,84.22,84.25,83.93,84.13,19500.0
2018-03-01 10:20:00,84.17,84.44,84.04,84.34,21652.0,84.17,84.44,84.04,84.34,21652.0
2018-03-01 10:30:00,84.36,84.93,84.26,84.81,14435.0,84.36,84.93,84.26,84.81,14435.0
2018-03-01 10:40:00,84.81,84.94,84.57,84.69,13924.0,84.81,84.94,84.57,84.69,13924.0
2018-03-01 10:50:00,84.72,84.74,84.37,84.42,12525.0,84.72,84.74,84.37,84.42,12525.0
2018-03-01 11:00:00,84.43,84.84,84.41,84.79,18162.0,84.43,84.84,84.41,84.79,18162.0
2018-03-01 11:10:00,84.75,84.96,84.54,84.96,17281.0,84.75,84.96,84.54,84.96,17281.0
2018-03-01 11:20:00,85.0,85.0,84.47,84.58,16475.0,85.0,85.0,84.47,84.58,16475.0
2018-03-01 11:30:00,84.59,84.84,84.57,84.69,19920.0,84.59,84.84,84.57,84.69,19920.0
2018-03-01 11:40:00,84.77,84.95,84.67,84.85,14197.0,84.77,84.95,84.67,84.85,14197.0
2018-03-01 11:50:00,84.85,85.03,84.79,84.89,15105.0,84.85,85.03,84.79,84.89,15105.0
2018-03-01 12:00:00,84.89,84.92,84.59,84.65,12310.0,84.89,84.92,84.59,84.65,12310.0
2018-03-01 12:10:00,84.66,84.76,84.52,84.54,14090.0,84.66,84.76,84.52,84.54,14090.0
2018-03-01 12:20:00,84.52,84.56,84.38,84.54,10239.0,84.52,84.56,84.38,84.54,10239.0
2018-03-01 12:30:00,84.49,84.55,84.26,84.53,15872.0,84.49,84.55,84.26,84.53,15872.0
2018-03-01 12:40:00,84.5,84.79,84.45,84.72,12698.0,84.5,84.79,84.45,84.72,12698.0
2018-03-01 12:50:00,84.72,84.76,84.56,84.7,11952.0,84.72,84.76,84.56,84.7,11952.0
2018-03-01 13:00:00,84.63,84.63,84.18,84.39,29332.0,84.63,84.63,84.18,84.39,29332.0
2018-03-01 13:10:00,84.39,84.46,84.24,84.3,14153.0,84.39,84.46,84.24,84.3,14153.0
2018-03-01 13:20:00,84.3,84.5,84.24,84.44,10377.0,84.3,84.5,84.24,84.44,10377.0
2018-03-01 13:30:00,84.37,84.47,84.2,84.31,13268.0,84.37,84.47,84.2,84.31,13268.0
2018-03-01 13:40:00,84.31,84.34,83.98,83.98,17669.0,84.31,84.34,83.98,83.98,17669.0
2018-03-01 13:50:00,84.0,84.19,83.96,84.03,37095.0,84.0,84.19,83.96,84.03,37095.0
2018-03-01 14:00:00,84.05,84.1,83.62,83.91,77691.0,84.05,84.1,83.62,83.91,77691.0
2018-03-01 14:10:00,83.88,84.26,83.69,84.21,58834.0,83.88,84.26,83.69,84.21,58834.0
2018-03-01 14:20:00,84.23,84.42,84.08,84.42,58075.0,84.23,84.42,84.08,84.42,58075.0
2018-03-01 14:30:00,84.44,84.44,84.06,84.09,53457.0,84.44,84.44,84.06,84.09,53457.0
2018-03-01 14:40:00,84.15,84.58,84.12,84.34,45738.0,84.15,84.58,84.12,84.34,45738.0
2018-03-01 14:50:00,84.37,84.63,84.37,84.59,33365.0,84.37,84.63,84.37,84.59,33365.0
2018-03-01 15:00:00,84.56,84.6,84.13,84.56,44627.0,84.56,84.6,84.13,84.56,44627.0
2018-03-01 15:10:00,84.55,85.0,84.5,85.0,46053.0,84.55,85.0,84.5,85.0,46053.0
2018-03-01 15:20:00,85.05,85.14,84.84,85.01,53913.0,85.05,85.14,84.84,85.01,53913.0
2018-03-01 15:30:00,84.97,85.1,84.51,84.55,69446.0,84.97,85.1,84.51,84.55,69446.0
2018-03-01 15:40:00,84.53,84.91,84.47,84.88,105762.0,84.53,84.91,84.47,84.88,105762.0
2018-03-01 15:50:00,84.9,84.97,84.5,84.53,132700.0,84.9,84.97,84.5,84.53,132700.0
2018-03-02 09:30:00,83.81,83.81,83.09,83.48,27574.0,83.81,83.81,83.09,83.48,27574.0
2018-03-02 09:40:00,83.51,83.86,83.45,83.54,16902.0,83.51,83.86,83.45,83.54,16902.0
2018-03-02 09:50:00,83.7,83.83,83.47,83.79,34237.0,83.7,83.83,83.47,83.79,34237.0
2018-03-02 10:00:00,83.78,83.95,83.5,83.76,32048.0,83.78,83.95,83.5,83.76,32048.0
2018-03-02 10:10:00,83.74,83.83,83.39,83.45,14729.0,83.74,83.83,83.39,83.45,14729.0
2018-03-02 10:20:00,83.42,83.65,83.35,83.54,14113.0,83.42,83.65,83.35,83.54,14113.0
2018-03-02 10:30:00,83.48,83.81,83.44,83.73,11906.0,83.48,83.81,83.44,83.73,11906.0
2018-03-02 10:40:00,83.81,83.97,83.68,83.69,13694.0,83.81,83.97,83.68,83.69,13694.0
2018-03-02 10:50:00,83.73,83.73,83.6,83.6,7609.0,83.73,83.73,83.6,83.6,7609.0
2018-03-02 11:00:00,83.61,83.67,83.47,83.57,7700.0,83.61,83.67,83.47,83.57,7700.0
2018-03-02 11:10:00,83.57,83.69,83.42,83.5,9998.0,83.57,83.69,83.42,83.5,9998.0
2018-03-02 11:20:00,83.42,83.91,83.39,83.91,9901.0,83.42,83.91,83.39,83.91,9901.0
2018-03-02 11:30:00,83.9,83.91,83.62,83.79,9900.0,83.9,83.91,83.62,83.79,9900.0
2018-03-02 11:40:00,83.78,84.15,83.75,84.08,14373.0,83.78,84.15,83.75,84.08,14373.0
2018-03-02 11:50:00,84.15,84.29,84.1,84.29,12869.0,84.15,84.29,84.1,84.29,12869.0
2018-03-02 12:00:00,84.27,84.4,84.23,84.23,5977.0,84.27,84.4,84.23,84.23,5977.0
2018-03-02 12:10:00,84.25,84.33,84.14,84.29,9094.0,84.25,84.33,84.14,84.29,9094.0
2018-03-02 12:20:00,84.31,84.6,84.26,84.6,10222.0,84.31,84.6,84.26,84.6,10222.0
2018-03-02 12:30:00,84.55,84.63,84.42,84.55,13702.0,84.55,84.63,84.42,84.55,13702.0
2018-03-02 12:40:00,84.54,84.86,84.54,84.85,9854.0,84.54,84.86,84.54,84.85,9854.0
2018-03-02 12:50:00,84.85,84.94,84.82,84.91,7940.0,84.85,84.94,84.82,84.91,7940.0
2018-03-02 13:00:00,84.91,84.94,84.68,84.68,6290.0,84.91,84.94,84.68,84.68,6290.0
2018-03-02 13:10:00,84.71,84.72,84.47,84.59,9023.0,84.71,84.72,84.47,84.59,9023.0
2018-03-02 13:20:00,84.64,84.71,84.51,84.52,8509.0,84.64,84.71,84.51,84.52,8509.0
2018-03-02 13:30:00,84.5,84.58,84.39,84.52,11737.0,84.5,84.58,84.39,84.52,11737.0
2018-03-02 13:40:00,84.54,84.84,84.52,84.84,8518.0,84.54,84.84,84.52,84.84,8518.0
2018-03-02 13:50:00,84.83,84.84,84.57,84.77,22771.0,84.83,84.84,84.57,84.77,22771.0
2018-03-02 14:00:00,84.82,85.12,84.82,85.08,17794.0,84.82,85.12,84.82,85.08,17794.0
2018-03-02 14:10:00,85.08,85.24,85.05,85.13,22795.0,85.08,85.24,85.05,85.13,22795.0
2018-03-02 14:20:00,85.1,85.1,84.91,85.06,11799.0,85.1,85.1,84.91,85.06,11799.0
2018-03-02 14:30:00,85.06,85.24,84.92,85.24,13505.0,85.06,85.24,84.92,85.24,13505.0
2018-03-02 14:40:00,85.24,85.4,85.17,85.39,16825.0,85.24,85.4,85.17,85.39,16825.0
2018-03-02 14:50:00,85.4,85.52,85.29,85.35,20111.0,85.4,85.52,85.29,85.35,20111.0
2018-03-02 15:00:00,85.33,85.33,85.11,85.29,20824.0,85.33,85.33,85.11,85.29,20824.0
2018-03-02 15:10:00,85.3,85.42,85.2,85.4,23609.0,85.3,85.42,85.2,85.4,23609.0
2018-03-02 15:20:00,85.41,85.54,85.36,85.48,20099.0,85.41,85.54,85.36,85.48,20099.0
2018-03-02 15:30:00,85.46,85.74,85.45,85.74,24841.0,85.46,85.74,85.45,85.74,24841.0
2018-03-02 15:40:00,85.74,85.78,85.5,85.54,51468.0,85.74,85.78,85.5,85.54,51468.0
2018-03-02 15:50:00,85.58,85.95,85.57,85.77,102000.0,85.58,85.95,85.57,85.77,102000.0
2018-03-05 09:30:00,85.44,85.44,84.55,84.87,24016.0,85.44,85.44,84.55,84.87,24016.0
2018-03-05 09:40:00,84.96,85.09,84.74,84.78,11490.0,84.96,85.09,84.74,84.78,11490.0
2018-03-05 09:50:00,84.78,85.19,84.76,84.95,8200.0,84.78,85.19,84.76,84.95,8200.0
2018-03-05 10:00:00,84.97,85.13,84.82,84.88,18262.0,84.97,85.13,84.82,84.88,18262.0
2018-03-05 10:10:00,84.84,84.86,84.5,84.58,11716.0,84.84,84.86,84.5,84.58,11716.0
2018-03-05 10:20:00,84.57,84.69,84.56,84.6,7007.0,84.57,84.69,84.56,84.6,7007.0
2018-03-05 10:30:00,84.7,84.91,84.66,84.86,8790.0,84.7,84.91,84.66,84.86,8790.0
2018-03-05 10:40:00,84.85,85.09,84.8,85.03,14132.0,84.85,85.09,84.8,85.03,14132.0
2018-03-05 10:50:00,85.05,85.4,85.04,85.4,4400.0,85.05,85.4,85.04,85.4,4400.0
2018-03-05 11:00:00,85.38,85.7,85.35,85.68,15211.0,85.38,85.7,85.35,85.68,15211.0
2018-03-05 11:10:00,85.65,85.65,85.39,85.4,4639.0,85.65,85.65,85.39,85.4,4639.0
2018-03-05 11:20:00,85.47,85.69,85.47,85.57,9019.0,85.47,85.69,85.47,85.57,9019.0
2018-03-05 11:30:00,85.59,85.79,85.57,85.79,7042.0,85.59,85.79,85.57,85.79,7042.0
2018-03-05 11:40:00,85.76,85.89,85.7,85.82,10668.0,85.76,85.89,85.7,85.82,10668.0
2018-03-05 11:50:00,85.84,85.89,85.66,85.8,5500.0,85.84,85.89,85.66,85.8,5500.0
2018-03-05 12:00:00,85.81,85.93,85.79,85.87,7006.0,85.81,85.93,85.79,85.87,7006.0
2018-03-05 12:10:00,85.92,85.92,85.75,85.76,4933.0,85.92,85.92,85.75,85.76,4933.0
2018-03-05 12:20:00,85.75,85.78,85.63,85.68,4400.0,85.75,85.78,85.63,85.68,4400.0
2018-03-05 12:30:00,85.69,85.74,85.57,85.74,3781.0,85.69,85.74,85.57,85.74,3781.0
2018-03-05 12:40:00,85.77,85.83,85.73,85.73,6957.0,85.77,85.83,85.73,85.73,6957.0
2018-03-05 12:50:00,85.73,85.8,85.7,85.76,3547.0,85.73,85.8,85.7,85.76,3547.0
2018-03-05 13:00:00,85.81,85.93,85.81,85.83,6347.0,85.81,85.93,85.81,85.83,6347.0
2018-03-05 13:10:00,85.86,85.89,85.75,85.8,2600.0,85.86,85.89,85.75,85.8,2600.0
2018-03-05 13:20:00,85.81,85.9,85.76,85.85,4848.0,85.81,85.9,85.76,85.85,4848.0
2018-03-05 13:30:00,85.81,85.86,85.66,85.72,7809.0,85.81,85.86,85.66,85.72,7809.0
2018-03-05 13:40:00,85.78,85.87,85.7,85.8,7707.0,85.78,85.87,85.7,85.8,7707.0
2018-03-05 13:50:00,85.8,85.89,85.72,85.88,7033.0,85.8,85.89,85.72,85.88,7033.0
2018-03-05 14:00:00,85.89,85.99,85.87,85.95,8909.0,85.89,85.99,85.87,85.95,8909.0
2018-03-05 14:10:00,85.96,85.97,85.77,85.77,8289.0,85.96,85.97,85.77,85.77,8289.0
2018-03-05 14:20:00,85.76,85.96,85.76,85.92,6718.0,85.76,85.96,85.76,85.92,6718.0
2018-03-05 14:30:00,85.95,86.12,85.95,86.12,8236.0,85.95,86.12,85.95,86.12,8236.0
2018-03-05 14:40:00,86.13,86.28,86.12,86.25,10649.0,86.13,86.28,86.12,86.25,10649.0
2018-03-05 14:50:00,86.27,86.34,86.17,86.34,8839.0,86.27,86.34,86.17,86.34,8839.0
2018-03-05 15:00:00,86.34,86.39,86.22,86.22,19173.0,86.34,86.39,86.22,86.22,19173.0
2018-03-05 15:10:00,86.24,86.26,86.19,86.24,11801.0,86.24,86.26,86.19,86.24,11801.0
2018-03-05 15:20:00,86.23,86.29,86.04,86.04,13175.0,86.23,86.29,86.04,86.04,13175.0
2018-03-05 15:30:00,86.04,86.28,86.04,86.23,19380.0,86.04,86.28,86.04,86.23,19380.0
2018-03-05 15:40:00,86.22,86.37,86.2,86.29,28794.0,86.22,86.37,86.2,86.29,28794.0
2018-03-05 15:50:00,86.28,86.28,86.04,86.06,76174.0,86.28,86.28,86.04,86.06,76174.0
2018-03-06 09:30:00,86.21,86.7,86.05,86.49,32207.0,86.21,86.7,86.05,86.49,32207.0
2018-03-06 09:40:00,86.62,86.69,86.31,86.38,6437.0,86.62,86.69,86.31,86.38,6437.0
2018-03-06 09:50:00,86.43,86.45,86.17,86.19,10922.0,86.43,86.45,86.17,86.19,10922.0
2018-03-06 10:00:00,86.16,86.5,86.15,86.36,18600.0,86.16,86.5,86.15,86.36,18600.0
2018-03-06 10:10:00,86.33,86.5,86.25,86.5,15300.0,86.33,86.5,86.25,86.5,15300.0
2018-03-06 10:20:00,86.5,86.79,86.41,86.76,13410.0,86.5,86.79,86.41,86.76,13410.0
2018-03-06 10:30:00,86.76,86.8,86.67,86.75,16293.0,86.76,86.8,86.67,86.75,16293.0
2018-03-06 10:40:00,86.75,86.8,86.59,86.59,16541.0,86.75,86.8,86.59,86.59,16541.0
2018-03-06 10:50:00,86.61,86.7,86.3,86.36,19697.0,86.61,86.7,86.3,86.36,19697.0
2018-03-06 11:00:00,86.36,86.64,86.31,86.6,12436.0,86.36,86.64,86.31,86.6,12436.0
2018-03-06 11:10:00,86.55,86.7,86.5,86.7,10680.0,86.55,86.7,86.5,86.7,10680.0
2018-03-06 11:20:00,86.68,86.68,86.4,86.4,11683.0,86.68,86.68,86.4,86.4,11683.0
2018-03-06 11:30:00,86.42,86.52,86.34,86.34,13461.0,86.42,86.52,86.34,86.34,13461.0
2018-03-06 11:40:00,86.28,86.42,86.24,86.38,7823.0,86.28,86.42,86.24,86.38,7823.0
2018-03-06 11:50:00,86.38,86.47,86.33,86.47,9780.0,86.38,86.47,86.33,86.47,9780.0
2018-03-06 12:00:00,86.45,86.45,86.34,86.35,6468.0,86.45,86.45,86.34,86.35,6468.0
2018-03-06 12:10:00,86.37,86.43,86.3,86.39,4601.0,86.37,86.43,86.3,86.39,4601.0
2018-03-06 12:20:00,86.4,86.4,86.24,86.28,9065.0,86.4,86.4,86.24,86.28,9065.0
2018-03-06 12:30:00,86.29,86.4,86.28,86.34,5114.0,86.29,86.4,86.28,86.34,5114.0
2018-03-06 12:40:00,86.38,86.48,86.36,86.38,3649.0,86.38,86.48,86.36,86.38,3649.0
2018-03-06 12:50:00,86.41,86.53,86.41,86.52,5245.0,86.41,86.53,86.41,86.52,5245.0
2018-03-06 13:00:00,86.52,86.6,86.41,86.48,14474.0,86.52,86.6,86.41,86.48,14474.0
2018-03-06 13:10:00,86.52,86.68,86.52,86.54,5421.0,86.52,86.68,86.52,86.54,5421.0
2018-03-06 13:20:00,86.51,86.55,86.46,86.49,8753.0,86.51,86.55,86.46,86.49,8753.0
2018-03-06 13:30:00,86.54,86.55,86.45,86.5,5494.0,86.54,86.55,86.45,86.5,5494.0
2018-03-06 13:40:00,86.5,86.5,86.28,86.28,6704.0,86.5,86.5,86.28,86.28,6704.0
2018-03-06 13:50:00,86.26,86.31,86.22,86.26,6001.0,86.26,86.31,86.22,86.26,6001.0
2018-03-06 14:00:00,86.31,86.37,86.25,86.26,12897.0,86.31,86.37,86.25,86.26,12897.0
2018-03-06 14:10:00,86.24,86.28,86.08,86.14,12355.0,86.24,86.28,86.08,86.14,12355.0
2018-03-06 14:20:00,86.19,86.29,86.08,86.08,7657.0,86.19,86.29,86.08,86.08,7657.0
2018-03-06 14:30:00,86.11,86.34,86.11,86.34,6737.0,86.11,86.34,86.11,86.34,6737.0
2018-03-06 14:40:00,86.38,86.4,86.3,86.37,4512.0,86.38,86.4,86.3,86.37,4512.0
2018-03-06 14:50:00,86.4,86.41,86.3,86.3,10819.0,86.4,86.41,86.3,86.3,10819.0
2018-03-06 15:00:00,86.27,86.35,86.23,86.33,17632.0,86.27,86.35,86.23,86.33,17632.0
2018-03-06 15:10:00,86.32,86.35,86.19,86.25,13596.0,86.32,86.35,86.19,86.25,13596.0
2018-03-06 15:20:00,86.23,86.26,86.03,86.06,19410.0,86.23,86.26,86.03,86.06,19410.0
2018-03-06 15:30:00,86.06,86.21,86.05,86.17,24229.0,86.06,86.21,86.05,86.17,24229.0
2018-03-06 15:40:00,86.17,86.23,86.06,86.09,30815.0,86.17,86.23,86.06,86.09,30815.0
2018-03-06 15:50:00,86.08,86.27,86.07,86.27,75177.0,86.08,86.27,86.07,86.27,75177.0
2018-03-07 09:30:00,85.96,86.82,85.96,86.68,20691.0,85.96,86.82,85.96,86.68,20691.0
2018-03-07 09:40:00,86.62,86.76,86.5,86.53,12232.0,86.62,86.76,86.5,86.53,12232.0
2018-03-07 09:50:00,86.59,86.6,86.22,86.33,12179.0,86.59,86.6,86.22,86.33,12179.0
2018-03-07 10:00:00,86.29,86.65,86.27,86.54,7779.0,86.29,86.65,86.27,86.54,7779.0
2018-03-07 10:10:00,86.59,86.64,86.32,86.37,8100.0,86.59,86.64,86.32,86.37,8100.0
2018-03-07 10:20:00,86.36,86.55,86.33,86.33,8400.0,86.36,86.55,86.33,86.33,8400.0
2018-03-07 10:30:00,86.33,86.53,86.22,86.35,12879.0,86.33,86.53,86.22,86.35,12879.0
2018-03-07 10:40:00,86.34,86.53,86.33,86.53,12575.0,86.34,86.53,86.33,86.53,12575.0
2018-03-07 10:50:00,86.55,86.56,86.41,86.55,6915.0,86.55,86.56,86.41,86.55,6915.0
2018-03-07 11:00:00,86.54,86.55,86.25,86.34,6705.0,86.54,86.55,86.25,86.34,6705.0
2018-03-07 11:10:00,86.32,86.37,86.23,86.23,4698.0,86.32,86.37,86.23,86.23,4698.0
2018-03-07 11:20:00,86.19,86.27,86.15,86.2,5300.0,86.19,86.27,86.15,86.2,5300.0
2018-03-07 11:30:00,86.23,86.4,86.23,86.4,6100.0,86.23,86.4,86.23,86.4,6100.0
2018-03-07 11:40:00,86.39,86.42,86.34,86.38,5800.0,86.39,86.42,86.34,86.38,5800.0
2018-03-07 11:50:00,86.28,86.29,85.96,85.96,3898.0,86.28,86.29,85.96,85.96,3898.0
2018-03-07 12:00:00,85.96,86.0,85.78,85.95,10943.0,85.96,86.0,85.78,85.95,10943.0
2018-03-07 12:10:00,85.91,86.15,85.84,86.13,3730.0,85.91,86.15,85.84,86.13,3730.0
2018-03-07 12:20:00,86.11,86.16,86.03,86.11,4477.0,86.11,86.16,86.03,86.11,4477.0
2018-03-07 12:30:00,86.11,86.16,85.96,85.96,4737.0,86.11,86.16,85.96,85.96,4737.0
2018-03-07 12:40:00,85.95,86.14,85.9,86.09,5746.0,85.95,86.14,85.9,86.09,5746.0
2018-03-07 12:50:00,86.13,86.18,86.07,86.17,4786.0,86.13,86.18,86.07,86.17,4786.0
2018-03-07 13:00:00,86.14,86.14,85.87,85.94,7379.0,86.14,86.14,85.87,85.94,7379.0
2018-03-07 13:10:00,85.95,86.06,85.86,86.06,4200.0,85.95,86.06,85.86,86.06,4200.0
2018-03-07 13:20:00,86.06,86.27,86.02,86.24,6020.0,86.06,86.27,86.02,86.24,6020.0
2018-03-07 13:30:00,86.29,86.33,86.13,86.29,9398.0,86.29,86.33,86.13,86.29,9398.0
2018-03-07 13:40:00,86.28,86.28,86.18,86.22,4570.0,86.28,86.28,86.18,86.22,4570.0
2018-03-07 13:50:00,86.29,86.33,86.26,86.28,5458.0,86.29,86.33,86.26,86.28,5458.0
2018-03-07 14:00:00,86.29,86.35,86.23,86.29,8469.0,86.29,86.35,86.23,86.29,8469.0
2018-03-07 14:10:00,86.31,86.48,86.31,86.42,5956.0,86.31,86.48,86.31,86.42,5956.0
2018-03-07 14:20:00,86.41,86.57,86.39,86.45,21282.0,86.41,86.57,86.39,86.45,21282.0
2018-03-07 14:30:00,86.46,86.57,86.41,86.53,6026.0,86.46,86.57,86.41,86.53,6026.0
2018-03-07 14:40:00,86.54,86.59,86.51,86.55,5258.0,86.54,86.59,86.51,86.55,5258.0
2018-03-07 14:50:00,86.56,86.6,86.38,86.47,10349.0,86.56,86.6,86.38,86.47,10349.0
2018-03-07 15:00:00,86.48,86.73,86.47,86.69,12316.0,86.48,86.73,86.47,86.69,12316.0
2018-03-07 15:10:00,86.68,86.76,86.61,86.62,10842.0,86.68,86.76,86.61,86.62,10842.0
2018-03-07 15:20:00,86.61,86.69,86.56,86.65,13667.0,86.61,86.69,86.56,86.65,13667.0
2018-03-07 15:30:00,86.67,86.72,86.61,86.66,17950.0,86.67,86.72,86.61,86.66,17950.0
2018-03-07 15:40:00,86.65,86.75,86.64,86.7,29687.0,86.65,86.75,86.64,86.7,29687.0
2018-03-07 15:50:00,86.72,86.78,86.61,86.74,76026.0,86.72,86.78,86.61,86.74,76026.0
2018-03-08 09:30:00,87.0,87.43,86.79,87.11,47152.0,87.0,87.43,86.79,87.11,47152.0
2018-03-08 09:40:00,87.12,87.32,87.07,87.28,15878.0,87.12,87.32,87.07,87.28,15878.0
2018-03-08 09:50:00,87.21,87.6,87.18,87.58,57672.0,87.21,87.6,87.18,87.58,57672.0
2018-03-08 10:00:00,87.59,88.0,87.56,87.98,53515.0,87.59,88.0,87.56,87.98,53515.0
2018-03-08 10:10:00,87.96,88.26,87.9,88.24,81678.0,87.96,88.26,87.9,88.24,81678.0
2018-03-08 10:20:00,88.27,88.37,87.9,87.98,47072.0,88.27,88.37,87.9,87.98,47072.0
2018-03-08 10:30:00,87.98,88.05,87.87,87.88,22760.0,87.98,88.05,87.87,87.88,22760.0
2018-03-08 10:40:00,87.85,88.2,87.81,88.17,18507.0,87.85,88.2,87.81,88.17,18507.0
2018-03-08 10:50:00,88.17,88.2,88.07,88.14,12262.0,88.17,88.2,88.07,88.14,12262.0
2018-03-08 11:00:00,88.12,88.28,88.07,88.16,15637.0,88.12,88.28,88.07,88.16,15637.0
2018-03-08 11:10:00,88.17,88.25,88.06,88.19,26742.0,88.17,88.25,88.06,88.19,26742.0
2018-03-08 11:20:00,88.19,88.25,88.13,88.25,17540.0,88.19,88.25,88.13,88.25,17540.0
2018-03-08 11:30:00,88.23,88.32,88.19,88.31,20058.0,88.23,88.32,88.19,88.31,20058.0
2018-03-08 11:40:00,88.3,88.31,88.19,88.24,18434.0,88.3,88.31,88.19,88.24,18434.0
2018-03-08 11:50:00,88.23,88.46,88.19,88.46,11984.0,88.23,88.46,88.19,88.46,11984.0
2018-03-08 12:00:00,88.45,88.45,88.29,88.29,15177.0,88.45,88.45,88.29,88.29,15177.0
2018-03-08 12:10:00,88.28,88.29,88.1,88.21,18693.0,88.28,88.29,88.1,88.21,18693.0
2018-03-08 12:20:00,88.21,88.29,88.19,88.21,8366.0,88.21,88.29,88.19,88.21,8366.0
2018-03-08 12:30:00,88.24,88.31,88.21,88.31,7980.0,88.24,88.31,88.21,88.31,7980.0
2018-03-08 12:40:00,88.28,88.28,88.18,88.2,5288.0,88.28,88.28,88.18,88.2,5288.0
2018-03-08 12:50:00,88.21,88.29,88.18,88.19,19914.0,88.21,88.29,88.18,88.19,19914.0
2018-03-08 13:00:00,88.21,88.35,88.19,88.33,30871.0,88.21,88.35,88.19,88.33,30871.0
2018-03-08 13:10:00,88.34,88.37,88.29,88.32,11502.0,88.34,88.37,88.29,88.32,11502.0
2018-03-08 13:20:00,88.33,88.34,88.13,88.21,23871.0,88.33,88.34,88.13,88.21,23871.0
2018-03-08 13:30:00,88.18,88.22,88.06,88.1,22049.0,88.18,88.22,88.06,88.1,22049.0
2018-03-08 13:40:00,88.11,88.16,88.05,88.1,18754.0,88.11,88.16,88.05,88.1,18754.0
2018-03-08 13:50:00,88.09,88.24,88.09,88.22,13040.0,88.09,88.24,88.09,88.22,13040.0
2018-03-08 14:00:00,88.25,88.27,88.18,88.22,26251.0,88.25,88.27,88.18,88.22,26251.0
2018-03-08 14:10:00,88.22,88.37,88.21,88.36,17790.0,88.22,88.37,88.21,88.36,17790.0
2018-03-08 14:20:00,88.37,88.57,88.35,88.57,20268.0,88.37,88.57,88.35,88.57,20268.0
2018-03-08 14:30:00,88.55,88.58,88.42,88.54,19892.0,88.55,88.58,88.42,88.54,19892.0
2018-03-08 14:40:00,88.54,88.75,88.54,88.64,23100.0,88.54,88.75,88.54,88.64,23100.0
2018-03-08 14:50:00,88.61,88.7,88.61,88.62,28947.0,88.61,88.7,88.61,88.62,28947.0
2018-03-08 15:00:00,88.64,88.71,88.57,88.57,29572.0,88.64,88.71,88.57,88.57,29572.0
2018-03-08 15:10:00,88.57,88.65,88.57,88.63,21189.0,88.57,88.65,88.57,88.63,21189.0
2018-03-08 15:20:00,88.66,88.67,88.57,88.58,25228.0,88.66,88.67,88.57,88.58,25228.0
2018-03-08 15:30:00,88.58,88.58,88.4,88.41,40488.0,88.58,88.58,88.4,88.41,40488.0
2018-03-08 15:40:00,88.41,88.46,88.28,88.32,50112.0,88.41,88.46,88.28,88.32,50112.0
2018-03-08 15:50:00,88.32,88.69,88.32,88.64,133544.0,88.32,88.69,88.32,88.64,133544.0
2018-03-09 09:30:00,88.96,89.22,88.56,88.58,29539.0,88.96,89.22,88.56,88.58,29539.0
2018-03-09 09:40:00,88.58,88.66,88.28,88.34,14978.0,88.58,88.66,88.28,88.34,14978.0
2018-03-09 09:50:00,88.38,88.55,88.14,88.22,14775.0,88.38,88.55,88.14,88.22,14775.0
2018-03-09 10:00:00,88.22,88.56,88.18,88.47,16010.0,88.22,88.56,88.18,88.47,16010.0
2018-03-09 10:10:00,88.51,88.83,88.51,88.64,16791.0,88.51,88.83,88.51,88.64,16791.0
2018-03-09 10:20:00,88.59,88.75,88.59,88.72,49529.0,88.59,88.75,88.59,88.72,49529.0
2018-03-09 10:30:00,88.68,88.9,88.58,88.87,11487.0,88.68,88.9,88.58,88.87,11487.0
2018-03-09 10:40:00,88.92,88.92,88.7,88.73,8681.0,88.92,88.92,88.7,88.73,8681.0
2018-03-09 10:50:00,88.75,88.88,88.75,88.79,7161.0,88.75,88.88,88.75,88.79,7161.0
2018-03-09 11:00:00,88.77,88.77,88.53,88.59,9510.0,88.77,88.77,88.53,88.59,9510.0
2018-03-09 11:10:00,88.61,88.79,88.56,88.67,7230.0,88.61,88.79,88.56,88.67,7230.0
2018-03-09 11:20:00,88.69,88.71,88.57,88.66,11120.0,88.69,88.71,88.57,88.66,11120.0
2018-03-09 11:30:00,88.69,88.87,88.69,88.82,6277.0,88.69,88.87,88.69,88.82,6277.0
2018-03-09 11:40:00,88.82,88.82,88.6,88.77,6800.0,88.82,88.82,88.6,88.77,6800.0
2018-03-09 11:50:00,88.8,88.92,88.8,88.91,16234.0,88.8,88.92,88.8,88.91,16234.0
2018-03-09 12:00:00,88.91,88.99,88.86,88.94,7293.0,88.91,88.99,88.86,88.94,7293.0
2018-03-09 12:10:00,88.94,89.16,88.92,89.16,11417.0,88.94,89.16,88.92,89.16,11417.0
2018-03-09 12:20:00,89.12,89.15,89.0,89.1,8600.0,89.12,89.15,89.0,89.1,8600.0
2018-03-09 12:30:00,89.09,89.33,89.08,89.25,13821.0,89.09,89.33,89.08,89.25,13821.0
2018-03-09 12:40:00,89.29,89.37,89.27,89.35,7724.0,89.29,89.37,89.27,89.35,7724.0
2018-03-09 12:50:00,89.35,89.35,89.19,89.21,5999.0,89.35,89.35,89.19,89.21,5999.0
2018-03-09 13:00:00,89.18,89.19,89.11,89.12,4306.0,89.18,89.19,89.11,89.12,4306.0
2018-03-09 13:10:00,89.11,89.28,89.11,89.28,6518.0,89.11,89.28,89.11,89.28,6518.0
2018-03-09 13:20:00,89.33,89.42,89.32,89.38,6558.0,89.33,89.42,89.32,89.38,6558.0
2018-03-09 13:30:00,89.34,89.38,89.28,89.31,10536.0,89.34,89.38,89.28,89.31,10536.0
2018-03-09 13:40:00,89.32,89.35,89.26,89.26,8810.0,89.32,89.35,89.26,89.26,8810.0
2018-03-09 13:50:00,89.29,89.34,89.26,89.27,8322.0,89.29,89.34,89.26,89.27,8322.0
2018-03-09 14:00:00,89.3,89.38,89.24,89.29,14883.0,89.3,89.38,89.24,89.29,14883.0
2018-03-09 14:10:00,89.31,89.39,89.28,89.34,15195.0,89.31,89.39,89.28,89.34,15195.0
2018-03-09 14:20:00,89.37,89.47,89.3,89.47,12447.0,89.37,89.47,89.3,89.47,12447.0
2018-03-09 14:30:00,89.46,89.58,89.4,89.5,16871.0,89.46,89.58,89.4,89.5,16871.0
2018-03-09 14:40:00,89.5,89.56,89.47,89.55,11971.0,89.5,89.56,89.47,89.55,11971.0
2018-03-09 14:50:00,89.55,89.57,89.43,89.53,17078.0,89.55,89.57,89.43,89.53,17078.0
2018-03-09 15:00:00,89.54,89.76,89.52,89.67,21092.0,89.54,89.76,89.52,89.67,21092.0
2018-03-09 15:10:00,89.67,89.78,89.65,89.76,17211.0,89.67,89.78,89.65,89.76,17211.0
2018-03-09 15:20:00,89.77,89.82,89.66,89.79,26672.0,89.77,89.82,89.66,89.79,26672.0
2018-03-09 15:30:00,89.8,89.86,89.77,89.77,25641.0,89.8,89.86,89.77,89.77,25641.0
2018-03-09 15:40:00,89.77,89.85,89.6,89.63,30381.0,89.77,89.85,89.6,89.63,30381.0
2018-03-09 15:50:00,89.63,89.78,89.6,89.73,66439.0,89.63,89.78,89.6,89.73,66439.0
2018-03-12 09:30:00,89.9,89.95,89.4,89.75,18837.0,89.9,89.95,89.4,89.75,18837.0
2018-03-12 09:40:00,89.8,89.87,89.62,89.79,19711.0,89.8,89.87,89.62,89.79,19711.0
2018-03-12 09:50:00,89.8,89.89,89.72,89.8,5465.0,89.8,89.89,89.72,89.8,5465.0
2018-03-12 10:00:00,89.84,89.93,89.81,89.87,2683.0,89.84,89.93,89.81,89.87,2683.0
2018-03-12 10:10:00,89.9,89.98,89.89,89.9,5256.0,89.9,89.98,89.89,89.9,5256.0
2018-03-12 10:20:00,89.94,89.97,89.86,89.94,3858.0,89.94,89.97,89.86,89.94,3858.0
2018-03-12 10:30:00,89.9,89.91,89.76,89.77,3199.0,89.9,89.91,89.76,89.77,3199.0
2018-03-12 10:40:00,89.76,89.78,89.62,89.7,17212.0,89.76,89.78,89.62,89.7,17212.0
2018-03-12 10:50:00,89.7,89.7,89.42,89.48,10461.0,89.7,89.7,89.42,89.48,10461.0
2018-03-12 11:00:00,89.49,89.57,89.31,89.37,10139.0,89.49,89.57,89.31,89.37,10139.0
2018-03-12 11:10:00,89.37,89.43,89.32,89.41,5373.0,89.37,89.43,89.32,89.41,5373.0
2018-03-12 11:20:00,89.38,89.39,89.22,89.26,18847.0,89.38,89.39,89.22,89.26,18847.0
2018-03-12 11:30:00,89.27,89.5,89.27,89.42,9609.0,89.27,89.5,89.27,89.42,9609.0
2018-03-12 11:40:00,89.42,89.55,89.42,89.48,7718.0,89.42,89.55,89.42,89.48,7718.0
2018-03-12 11:50:00,89.49,89.59,89.44,89.5,5473.0,89.49,89.59,89.44,89.5,5473.0
2018-03-12 12:00:00,89.57,89.57,89.48,89.55,6967.0,89.57,89.57,89.48,89.55,6967.0
2018-03-12 12:10:00,89.54,89.64,89.51,89.58,7335.0,89.54,89.64,89.51,89.58,7335.0
2018-03-12 12:20:00,89.55,89.67,89.5,89.67,5342.0,89.55,89.67,89.5,89.67,5342.0
2018-03-12 12:30:00,89.65,89.71,89.57,89.62,3836.0,89.65,89.71,89.57,89.62,3836.0
2018-03-12 12:40:00,89.59,89.73,89.59,89.65,2997.0,89.59,89.73,89.59,89.65,2997.0
2018-03-12 12:50:00,89.67,89.69,89.6,89.65,6550.0,89.67,89.69,89.6,89.65,6550.0
2018-03-12 13:00:00,89.65,89.72,89.64,89.66,4330.0,89.65,89.72,89.64,89.66,4330.0
2018-03-12 13:10:00,89.65,89.68,89.62,89.68,7408.0,89.65,89.68,89.62,89.68,7408.0
2018-03-12 13:20:00,89.65,89.67,89.54,89.56,2936.0,89.65,89.67,89.54,89.56,2936.0
2018-03-12 13:30:00,89.58,89.59,89.52,89.59,5300.0,89.58,89.59,89.52,89.59,5300.0
2018-03-12 13:40:00,89.57,89.6,89.48,89.59,6176.0,89.57,89.6,89.48,89.59,6176.0
2018-03-12 13:50:00,89.57,89.57,89.32,89.37,4843.0,89.57,89.57,89.32,89.37,4843.0
2018-03-12 14:00:00,89.37,89.47,89.35,89.36,5669.0,89.37,89.47,89.35,89.36,5669.0
2018-03-12 14:10:00,89.35,89.37,89.27,89.31,5006.0,89.35,89.37,89.27,89.31,5006.0
2018-03-12 14:20:00,89.29,89.31,89.2,89.23,3969.0,89.29,89.31,89.2,89.23,3969.0
2018-03-12 14:30:00,89.24,89.25,89.16,89.2,4783.0,89.24,89.25,89.16,89.2,4783.0
2018-03-12 14:40:00,89.22,89.22,89.08,89.13,3300.0,89.22,89.22,89.08,89.13,3300.0
2018-03-12 14:50:00,89.15,89.17,89.06,89.1,4449.0,89.15,89.17,89.06,89.1,4449.0
2018-03-12 15:00:00,89.15,89.22,89.12,89.19,6400.0,89.15,89.22,89.12,89.19,6400.0
2018-03-12 15:10:00,89.18,89.21,89.12,89.16,7867.0,89.18,89.21,89.12,89.16,7867.0
2018-03-12 15:20:00,89.19,89.25,89.16,89.21,6804.0,89.19,89.25,89.16,89.21,6804.0
2018-03-12 15:30:00,89.2,89.3,89.17,89.24,14443.0,89.2,89.3,89.17,89.24,14443.0
2018-03-12 15:40:00,89.24,89.35,89.23,89.33,20029.0,89.24,89.35,89.23,89.33,20029.0
2018-03-12 15:50:00,89.32,89.32,89.09,89.09,76080.0,89.32,89.32,89.09,89.09,76080.0
2018-03-13 09:30:00,89.58,90.09,89.58,89.58,31032.0,89.58,90.09,89.58,89.58,31032.0
2018-03-13 09:40:00,89.58,89.91,89.54,89.83,17095.0,89.58,89.91,89.54,89.83,17095.0
2018-03-13 09:50:00,89.83,90.04,89.82,90.03,11613.0,89.83,90.04,89.82,90.03,11613.0
2018-03-13 10:00:00,89.98,90.04,89.72,89.72,23845.0,89.98,90.04,89.72,89.72,23845.0
2018-03-13 10:10:00,89.8,90.02,89.73,90.02,16961.0,89.8,90.02,89.73,90.02,16961.0
2018-03-13 10:20:00,90.02,90.1,89.91,89.95,12514.0,90.02,90.1,89.91,89.95,12514.0
2018-03-13 10:30:00,89.91,89.92,89.73,89.75,5723.0,89.91,89.92,89.73,89.75,5723.0
2018-03-13 10:40:00,89.77,89.95,89.76,89.87,5968.0,89.77,89.95,89.76,89.87,5968.0
2018-03-13 10:50:00,89.84,89.84,89.71,89.77,6258.0,89.84,89.84,89.71,89.77,6258.0
2018-03-13 11:00:00,89.66,89.72,89.46,89.53,8009.0,89.66,89.72,89.46,89.53,8009.0
2018-03-13 11:10:00,89.54,89.61,89.3,89.42,8420.0,89.54,89.61,89.3,89.42,8420.0
2018-03-13 11:20:00,89.43,89.46,89.17,89.3,2923.0,89.43,89.46,89.17,89.3,2923.0
2018-03-13 11:30:00,89.37,89.41,89.12,89.25,4815.0,89.37,89.41,89.12,89.25,4815.0
2018-03-13 11:40:00,89.18,89.31,89.03,89.14,4913.0,89.18,89.31,89.03,89.14,4913.0
2018-03-13 11:50:00,89.12,89.16,89.04,89.08,3800.0,89.12,89.16,89.04,89.08,3800.0
2018-03-13 12:00:00,88.97,88.97,88.54,88.67,3409.0,88.97,88.97,88.54,88.67,3409.0
2018-03-13 12:10:00,88.6,88.71,88.55,88.71,4200.0,88.6,88.71,88.55,88.71,4200.0
2018-03-13 12:20:00,88.76,88.77,88.61,88.72,5403.0,88.76,88.77,88.61,88.72,5403.0
2018-03-13 12:30:00,88.77,88.84,88.74,88.8,2592.0,88.77,88.84,88.74,88.8,2592.0
2018-03-13 12:40:00,88.78,88.84,88.7,88.84,2100.0,88.78,88.84,88.7,88.84,2100.0
2018-03-13 12:50:00,88.87,88.92,88.86,88.89,4726.0,88.87,88.92,88.86,88.89,4726.0
2018-03-13 13:00:00,88.92,88.94,88.85,88.93,4000.0,88.92,88.94,88.85,88.93,4000.0
2018-03-13 13:10:00,88.92,89.01,88.89,88.99,3483.0,88.92,89.01,88.89,88.99,3483.0
2018-03-13 13:20:00,88.95,89.01,88.9,88.92,5115.0,88.95,89.01,88.9,88.92,5115.0
2018-03-13 13:30:00,88.95,89.07,88.93,88.98,6001.0,88.95,89.07,88.93,88.98,6001.0
2018-03-13 13:40:00,88.98,89.04,88.83,88.9,37695.0,88.98,89.04,88.83,88.9,37695.0
2018-03-13 13:50:00,88.93,88.98,88.86,88.91,29104.0,88.93,88.98,88.86,88.91,29104.0
2018-03-13 14:00:00,88.91,89.0,88.79,88.82,18393.0,88.91,89.0,88.79,88.82,18393.0
2018-03-13 14:10:00,88.81,88.81,88.59,88.64,4503.0,88.81,88.81,88.59,88.64,4503.0
2018-03-13 14:20:00,88.63,88.64,88.56,88.59,5729.0,88.63,88.64,88.56,88.59,5729.0
2018-03-13 14:30:00,88.6,88.78,88.58,88.68,6111.0,88.6,88.78,88.58,88.68,6111.0
2018-03-13 14:40:00,88.67,88.73,88.54,88.54,7144.0,88.67,88.73,88.54,88.54,7144.0
2018-03-13 14:50:00,88.58,88.68,88.5,88.68,9033.0,88.58,88.68,88.5,88.68,9033.0
2018-03-13 15:00:00,88.66,88.74,88.47,88.5,7289.0,88.66,88.74,88.47,88.5,7289.0
2018-03-13 15:10:00,88.52,88.53,88.36,88.47,10208.0,88.52,88.53,88.36,88.47,10208.0
2018-03-13 15:20:00,88.47,88.47,88.31,88.4,16421.0,88.47,88.47,88.31,88.4,16421.0
2018-03-13 15:30:00,88.42,88.52,88.37,88.41,27513.0,88.42,88.52,88.37,88.41,27513.0
2018-03-13 15:40:00,88.38,88.48,88.28,88.32,28048.0,88.38,88.48,88.28,88.32,28048.0
2018-03-13 15:50:00,88.32,88.53,88.17,88.49,74070.0,88.32,88.53,88.17,88.49,74070.0
2018-03-14 09:30:00,88.92,89.09,88.18,88.18,15230.0,88.92,89.09,88.18,88.18,15230.0
2018-03-14 09:40:00,88.12,88.53,88.02,88.35,9214.0,88.12,88.53,88.02,88.35,9214.0
2018-03-14 09:50:00,88.2,88.2,87.88,87.88,6060.0,88.2,88.2,87.88,87.88,6060.0
2018-03-14 10:00:00,87.93,88.15,87.87,88.05,5791.0,87.93,88.15,87.87,88.05,5791.0
2018-03-14 10:10:00,88.03,88.03,87.69,87.86,9177.0,88.03,88.03,87.69,87.86,9177.0
2018-03-14 10:20:00,87.87,87.93,87.82,87.83,10537.0,87.87,87.93,87.82,87.83,10537.0
2018-03-14 10:30:00,87.8,87.92,87.79,87.85,4821.0,87.8,87.92,87.79,87.85,4821.0
2018-03-14 10:40:00,87.88,87.98,87.81,87.96,8300.0,87.88,87.98,87.81,87.96,8300.0
2018-03-14 10:50:00,87.95,88.04,87.93,87.97,3849.0,87.95,88.04,87.93,87.97,3849.0
2018-03-14 11:00:00,88.01,88.07,87.83,87.94,6100.0,88.01,88.07,87.83,87.94,6100.0
2018-03-14 11:10:00,87.93,87.93,87.73,87.78,4811.0,87.93,87.93,87.73,87.78,4811.0
2018-03-14 11:20:00,87.78,87.87,87.68,87.8,4667.0,87.78,87.87,87.68,87.8,4667.0
2018-03-14 11:30:00,87.81,87.81,87.31,87.43,9706.0,87.81,87.81,87.31,87.43,9706.0
2018-03-14 11:40:00,87.37,87.43,87.29,87.29,7600.0,87.37,87.43,87.29,87.29,7600.0
2018-03-14 11:50:00,87.35,87.49,87.33,87.38,6713.0,87.35,87.49,87.33,87.38,6713.0
2018-03-14 12:00:00,87.41,87.47,87.32,87.34,4500.0,87.41,87.47,87.32,87.34,4500.0
2018-03-14 12:10:00,87.35,87.6,87.31,87.55,5821.0,87.35,87.6,87.31,87.55,5821.0
2018-03-14 12:20:00,87.58,87.64,87.5,87.6,2190.0,87.58,87.64,87.5,87.6,2190.0
2018-03-14 12:30:00,87.68,87.81,87.59,87.73,4548.0,87.68,87.81,87.59,87.73,4548.0
2018-03-14 12:40:00,87.73,87.82,87.65,87.7,6900.0,87.73,87.82,87.65,87.7,6900.0
2018-03-14 12:50:00,87.7,87.77,87.65,87.76,3200.0,87.7,87.77,87.65,87.76,3200.0
2018-03-14 13:00:00,87.79,87.79,87.59,87.64,4925.0,87.79,87.79,87.59,87.64,4925.0
2018-03-14 13:10:00,87.63,87.66,87.58,87.66,5800.0,87.63,87.66,87.58,87.66,5800.0
2018-03-14 13:20:00,87.65,87.72,87.62,87.62,4402.0,87.65,87.72,87.62,87.62,4402.0
2018-03-14 13:30:00,87.66,88.0,87.65,87.96,5448.0,87.66,88.0,87.65,87.96,5448.0
2018-03-14 13:40:00,87.9,88.07,87.9,88.02,3805.0,87.9,88.07,87.9,88.02,3805.0
2018-03-14 13:50:00,88.05,88.17,88.01,88.05,6933.0,88.05,88.17,88.01,88.05,6933.0
2018-03-14 14:00:00,88.11,88.13,87.98,88.03,5162.0,88.11,88.13,87.98,88.03,5162.0
2018-03-14 14:10:00,88.06,88.1,87.91,87.92,8200.0,88.06,88.1,87.91,87.92,8200.0
2018-03-14 14:20:00,87.92,87.97,87.82,87.82,5888.0,87.92,87.97,87.82,87.82,5888.0
2018-03-14 14:30:00,87.85,87.87,87.54,87.54,5055.0,87.85,87.87,87.54,87.54,5055.0
2018-03-14 14:40:00,87.49,87.59,87.46,87.53,5593.0,87.49,87.59,87.46,87.53,5593.0
2018-03-14 14:50:00,87.54,87.71,87.47,87.6,5795.0,87.54,87.71,87.47,87.6,5795.0
2018-03-14 15:00:00,87.61,87.72,87.5,87.66,24190.0,87.61,87.72,87.5,87.66,24190.0
2018-03-14 15:10:00,87.64,87.82,87.62,87.7,15368.0,87.64,87.82,87.62,87.7,15368.0
2018-03-14 15:20:00,87.68,87.83,87.67,87.7,15139.0,87.68,87.83,87.67,87.7,15139.0
2018-03-14 15:30:00,87.7,87.75,87.66,87.7,26452.0,87.7,87.75,87.66,87.7,26452.0
2018-03-14 15:40:00,87.71,87.81,87.64,87.77,41444.0,87.71,87.81,87.64,87.77,41444.0
2018-03-14 15:50:00,87.78,87.83,87.7,87.83,40240.0,87.78,87.83,87.7,87.83,40240.0
2018-03-15 09:30:00,88.04,88.05,87.68,87.76,16352.0,88.04,88.05,87.68,87.76,16352.0
2018-03-15 09:40:00,87.76,87.96,87.6,87.65,9700.0,87.76,87.96,87.6,87.65,9700.0
2018-03-15 09:50:00,87.63,87.92,87.58,87.78,3459.0,87.63,87.92,87.58,87.78,3459.0
2018-03-15 10:00:00,87.85,87.97,87.77,87.92,5306.0,87.85,87.97,87.77,87.92,5306.0
2018-03-15 10:10:00,87.98,88.14,87.94,87.98,7938.0,87.98,88.14,87.94,87.98,7938.0
2018-03-15 10:20:00,87.95,88.2,87.91,88.2,6496.0,87.95,88.2,87.91,88.2,6496.0
2018-03-15 10:30:00,88.25,88.26,87.86,87.87,7649.0,88.25,88.26,87.86,87.87,7649.0
2018-03-15 10:40:00,87.87,88.02,87.81,87.98,12201.0,87.87,88.02,87.81,87.98,12201.0
2018-03-15 10:50:00,87.96,88.18,87.96,88.11,9606.0,87.96,88.18,87.96,88.11,9606.0
2018-03-15 11:00:00,88.06,88.32,88.06,88.28,7023.0,88.06,88.32,88.06,88.28,7023.0
2018-03-15 11:10:00,88.31,88.32,88.23,88.3,2649.0,88.31,88.32,88.23,88.3,2649.0
2018-03-15 11:20:00,88.32,88.45,88.32,88.43,10516.0,88.32,88.45,88.32,88.43,10516.0
2018-03-15 11:30:00,88.47,88.59,88.41,88.48,9360.0,88.47,88.59,88.41,88.48,9360.0
2018-03-15 11:40:00,88.44,88.49,88.38,88.39,2260.0,88.44,88.49,88.38,88.39,2260.0
2018-03-15 11:50:00,88.42,88.44,88.33,88.37,2451.0,88.42,88.44,88.33,88.37,2451.0
2018-03-15 12:00:00,88.38,88.41,88.17,88.17,3801.0,88.38,88.41,88.17,88.17,3801.0
2018-03-15 12:10:00,88.17,88.17,88.02,88.06,2400.0,88.17,88.17,88.02,88.06,2400.0
2018-03-15 12:20:00,88.08,88.12,88.04,88.08,3918.0,88.08,88.12,88.04,88.08,3918.0
2018-03-15 12:30:00,88.12,88.12,87.93,87.94,2322.0,88.12,88.12,87.93,87.94,2322.0
2018-03-15 12:40:00,87.9,88.0,87.89,87.91,31232.0,87.9,88.0,87.89,87.91,31232.0
2018-03-15 12:50:00,87.91,87.98,87.88,87.92,4500.0,87.91,87.98,87.88,87.92,4500.0
2018-03-15 13:00:00,87.92,87.99,87.92,87.99,3265.0,87.92,87.99,87.92,87.99,3265.0
2018-03-15 13:10:00,87.99,87.99,87.82,87.82,3800.0,87.99,87.99,87.82,87.82,3800.0
2018-03-15 13:20:00,87.85,87.91,87.82,87.87,31054.0,87.85,87.91,87.82,87.87,31054.0
2018-03-15 13:30:00,87.84,87.91,87.83,87.85,3772.0,87.84,87.91,87.83,87.85,3772.0
2018-03-15 13:40:00,87.85,87.89,87.65,87.65,2700.0,87.85,87.89,87.65,87.65,2700.0
2018-03-15 13:50:00,87.67,87.69,87.47,87.47,6713.0,87.67,87.69,87.47,87.47,6713.0
2018-03-15 14:00:00,87.44,87.61,87.41,87.56,6471.0,87.44,87.61,87.41,87.56,6471.0
2018-03-15 14:10:00,87.53,87.61,87.53,87.57,4445.0,87.53,87.61,87.53,87.57,4445.0
2018-03-15 14:20:00,87.58,87.62,87.51,87.55,4010.0,87.58,87.62,87.51,87.55,4010.0
2018-03-15 14:30:00,87.58,87.59,87.5,87.5,6965.0,87.58,87.59,87.5,87.5,6965.0
2018-03-15 14:40:00,87.53,87.59,87.48,87.59,5734.0,87.53,87.59,87.48,87.59,5734.0
2018-03-15 14:50:00,87.6,87.81,87.58,87.81,6730.0,87.6,87.81,87.58,87.81,6730.0
2018-03-15 15:00:00,87.79,87.79,87.71,87.75,5111.0,87.79,87.79,87.71,87.75,5111.0
2018-03-15 15:10:00,87.77,87.77,87.61,87.65,36852.0,87.77,87.77,87.61,87.65,36852.0
2018-03-15 15:20:00,87.66,87.84,87.66,87.84,14256.0,87.66,87.84,87.66,87.84,14256.0
2018-03-15 15:30:00,87.8,87.91,87.8,87.81,10811.0,87.8,87.91,87.8,87.81,10811.0
2018-03-15 15:40:00,87.8,87.95,87.79,87.95,24633.0,87.8,87.95,87.79,87.95,24633.0
2018-03-15 15:50:00,87.93,87.93,87.81,87.81,33866.0,87.93,87.93,87.81,87.81,33866.0
2018-03-16 09:30:00,88.11,88.27,87.82,87.98,131595.0,88.11,88.27,87.82,87.98,131595.0
2018-03-16 09:40:00,87.83,87.93,87.76,87.93,3833.0,87.83,87.93,87.76,87.93,3833.0
2018-03-16 09:50:00,87.95,88.27,87.9,88.18,4072.0,87.95,88.27,87.9,88.18,4072.0
2018-03-16 10:00:00,88.26,88.35,88.05,88.31,6937.0,88.26,88.35,88.05,88.31,6937.0
2018-03-16 10:10:00,88.28,88.44,88.22,88.3,2900.0,88.28,88.44,88.22,88.3,2900.0
2018-03-16 10:20:00,88.36,88.39,88.3,88.31,4994.0,88.36,88.39,88.3,88.31,4994.0
2018-03-16 10:30:00,88.31,88.34,88.28,88.32,2515.0,88.31,88.34,88.28,88.32,2515.0
2018-03-16 10:40:00,88.27,88.38,88.26,88.33,7100.0,88.27,88.38,88.26,88.33,7100.0
2018-03-16 10:50:00,88.33,88.37,88.27,88.3,6693.0,88.33,88.37,88.27,88.3,6693.0
2018-03-16 11:00:00,88.3,88.34,88.26,88.33,8130.0,88.3,88.34,88.26,88.33,8130.0
2018-03-16 11:10:00,88.31,88.32,88.11,88.16,9099.0,88.31,88.32,88.11,88.16,9099.0
2018-03-16 11:20:00,88.13,88.15,87.98,88.03,4101.0,88.13,88.15,87.98,88.03,4101.0
2018-03-16 11:30:00,88.01,88.08,87.94,87.95,5757.0,88.01,88.08,87.94,87.95,5757.0
2018-03-16 11:40:00,87.97,87.98,87.77,87.77,7960.0,87.97,87.98,87.77,87.77,7960.0
2018-03-16 11:50:00,87.74,87.76,87.49,87.51,12144.0,87.74,87.76,87.49,87.51,12144.0
2018-03-16 12:00:00,87.51,87.75,87.51,87.73,11981.0,87.51,87.75,87.51,87.73,11981.0
2018-03-16 12:10:00,87.71,87.74,87.61,87.7,6261.0,87.71,87.74,87.61,87.7,6261.0
2018-03-16 12:20:00,87.74,87.79,87.67,87.71,3400.0,87.74,87.79,87.67,87.71,3400.0
2018-03-16 12:30:00,87.66,87.82,87.6,87.76,9463.0,87.66,87.82,87.6,87.76,9463.0
2018-03-16 12:40:00,87.75,87.81,87.74,87.78,3613.0,87.75,87.81,87.74,87.78,3613.0
2018-03-16 12:50:00,87.79,87.79,87.71,87.75,3044.0,87.79,87.79,87.71,87.75,3044.0
2018-03-16 13:00:00,87.75,87.79,87.73,87.75,2814.0,87.75,87.79,87.73,87.75,2814.0
2018-03-16 13:10:00,87.83,87.88,87.79,87.88,12361.0,87.83,87.88,87.79,87.88,12361.0
2018-03-16 13:20:00,87.87,87.88,87.77,87.77,4368.0,87.87,87.88,87.77,87.77,4368.0
2018-03-16 13:30:00,87.75,87.81,87.7,87.81,9762.0,87.75,87.81,87.7,87.81,9762.0
2018-03-16 13:40:00,87.81,87.83,87.73,87.76,5998.0,87.81,87.83,87.73,87.76,5998.0
2018-03-16 13:50:00,87.77,87.81,87.76,87.78,1399.0,87.77,87.81,87.76,87.78,1399.0
2018-03-16 14:00:00,87.81,87.83,87.77,87.78,7675.0,87.81,87.83,87.77,87.78,7675.0
2018-03-16 14:10:00,87.76,87.77,87.73,87.77,1117.0,87.76,87.77,87.73,87.77,1117.0
2018-03-16 14:20:00,87.79,87.88,87.76,87.88,5131.0,87.79,87.88,87.76,87.88,5131.0
2018-03-16 14:30:00,87.86,88.04,87.85,88.02,9190.0,87.86,88.04,87.85,88.02,9190.0
2018-03-16 14:40:00,88.0,88.02,87.94,88.0,4300.0,88.0,88.02,87.94,88.0,4300.0
2018-03-16 14:50:00,87.99,88.16,87.97,88.12,16441.0,87.99,88.16,87.97,88.12,16441.0
2018-03-16 15:00:00,88.13,88.19,88.08,88.08,8558.0,88.13,88.19,88.08,88.08,8558.0
2018-03-16 15:10:00,88.06,88.12,87.99,88.02,12934.0,88.06,88.12,87.99,88.02,12934.0
2018-03-16 15:20:00,88.01,88.05,87.95,88.03,16790.0,88.01,88.05,87.95,88.03,16790.0
2018-03-16 15:30:00,88.03,88.07,87.97,88.06,9948.0,88.03,88.07,87.97,88.06,9948.0
2018-03-16 15:40:00,88.05,88.11,88.05,88.09,9500.0,88.05,88.11,88.05,88.09,9500.0
2018-03-16 15:50:00,88.11,88.41,88.06,88.06,126432.0,88.11,88.41,88.06,88.06,126432.0
2018-03-19 09:30:00,87.72,87.72,87.09,87.57,14893.0,87.72,87.72,87.09,87.57,14893.0
2018-03-19 09:40:00,87.5,87.69,87.34,87.68,5790.0,87.5,87.69,87.34,87.68,5790.0
2018-03-19 09:50:00,87.77,87.91,87.57,87.61,7905.0,87.77,87.91,87.57,87.61,7905.0
2018-03-19 10:00:00,87.54,87.78,87.53,87.71,12292.0,87.54,87.78,87.53,87.71,12292.0
2018-03-19 10:10:00,87.65,87.66,87.4,87.4,6611.0,87.65,87.66,87.4,87.4,6611.0
2018-03-19 10:20:00,87.43,87.44,87.23,87.29,8100.0,87.43,87.44,87.23,87.29,8100.0
2018-03-19 10:30:00,87.31,87.35,87.25,87.29,11027.0,87.31,87.35,87.25,87.29,11027.0
2018-03-19 10:40:00,87.26,87.34,87.09,87.11,6000.0,87.26,87.34,87.09,87.11,6000.0
2018-03-19 10:50:00,87.14,87.14,86.94,87.06,5214.0,87.14,87.14,86.94,87.06,5214.0
2018-03-19 11:00:00,87.08,87.08,86.82,86.82,3700.0,87.08,87.08,86.82,86.82,3700.0
2018-03-19 11:10:00,86.79,86.83,86.63,86.65,4300.0,86.79,86.83,86.63,86.65,4300.0
2018-03-19 11:20:00,86.66,86.69,86.58,86.58,8635.0,86.66,86.69,86.58,86.58,8635.0
2018-03-19 11:30:00,86.58,86.58,86.37,86.42,7900.0,86.58,86.58,86.37,86.42,7900.0
2018-03-19 11:40:00,86.36,86.39,86.13,86.18,11023.0,86.36,86.39,86.13,86.18,11023.0
2018-03-19 11:50:00,86.13,86.24,86.02,86.07,22699.0,86.13,86.24,86.02,86.07,22699.0
2018-03-19 12:00:00,86.08,86.34,86.02,86.26,19323.0,86.08,86.34,86.02,86.26,19323.0
2018-03-19 12:10:00,86.27,86.34,86.11,86.21,6326.0,86.27,86.34,86.11,86.21,6326.0
2018-03-19 12:20:00,86.22,86.33,86.18,86.28,6548.0,86.22,86.33,86.18,86.28,6548.0
2018-03-19 12:30:00,86.28,86.33,86.19,86.25,8410.0,86.28,86.33,86.19,86.25,8410.0
2018-03-19 12:40:00,86.26,86.28,85.96,85.96,5785.0,86.26,86.28,85.96,85.96,5785.0
2018-03-19 12:50:00,86.03,86.12,86.0,86.0,18555.0,86.03,86.12,86.0,86.0,18555.0
2018-03-19 13:00:00,85.98,86.07,85.83,85.87,12487.0,85.98,86.07,85.83,85.87,12487.0
2018-03-19 13:10:00,85.84,86.0,85.81,85.99,4136.0,85.84,86.0,85.81,85.99,4136.0
2018-03-19 13:20:00,85.98,86.0,85.82,85.97,9164.0,85.98,86.0,85.82,85.97,9164.0
2018-03-19 13:30:00,86.0,86.03,85.89,86.03,5200.0,86.0,86.03,85.89,86.03,5200.0
2018-03-19 13:40:00,86.03,86.03,85.92,86.0,13098.0,86.03,86.03,85.92,86.0,13098.0
2018-03-19 13:50:00,85.96,86.01,85.81,85.97,14179.0,85.96,86.01,85.81,85.97,14179.0
2018-03-19 14:00:00,85.97,86.1,85.93,86.0,15035.0,85.97,86.1,85.93,86.0,15035.0
2018-03-19 14:10:00,86.02,86.16,86.02,86.05,8050.0,86.02,86.16,86.02,86.05,8050.0
2018-03-19 14:20:00,86.06,86.1,85.96,85.99,8804.0,86.06,86.1,85.96,85.99,8804.0
2018-03-19 14:30:00,85.98,85.98,85.76,85.89,22068.0,85.98,85.98,85.76,85.89,22068.0
2018-03-19 14:40:00,85.91,86.12,85.87,86.09,9538.0,85.91,86.12,85.87,86.09,9538.0
2018-03-19 14:50:00,86.09,86.3,86.02,86.21,8120.0,86.09,86.3,86.02,86.21,8120.0
2018-03-19 15:00:00,86.21,86.23,86.07,86.1,11753.0,86.21,86.23,86.07,86.1,11753.0
2018-03-19 15:10:00,86.09,86.38,86.08,86.38,18695.0,86.09,86.38,86.08,86.38,18695.0
2018-03-19 15:20:00,86.4,86.44,86.29,86.35,14432.0,86.4,86.44,86.29,86.35,14432.0
2018-03-19 15:30:00,86.33,86.5,86.25,86.49,15551.0,86.33,86.5,86.25,86.49,15551.0
2018-03-19 15:40:00,86.48,86.72,86.42,86.65,30368.0,86.48,86.72,86.42,86.65,30368.0
2018-03-19 15:50:00,86.64,86.68,86.44,86.64,96365.0,86.64,86.68,86.44,86.64,96365.0
2018-03-20 09:30:00,86.71,86.99,86.71,86.88,10024.0,86.71,86.99,86.71,86.88,10024.0
2018-03-20 09:40:00,86.98,87.25,86.98,87.0,6399.0,86.98,87.25,86.98,87.0,6399.0
2018-03-20 09:50:00,86.94,87.17,86.94,87.03,6868.0,86.94,87.17,86.94,87.03,6868.0
2018-03-20 10:00:00,87.05,87.1,86.88,86.88,11304.0,87.05,87.1,86.88,86.88,11304.0
2018-03-20 10:10:00,86.86,86.86,86.68,86.78,5426.0,86.86,86.86,86.68,86.78,5426.0
2018-03-20 10:20:00,86.84,86.85,86.66,86.67,4796.0,86.84,86.85,86.66,86.67,4796.0
2018-03-20 10:30:00,86.79,86.96,86.79,86.94,5276.0,86.79,86.96,86.79,86.94,5276.0
2018-03-20 10:40:00,86.95,86.97,86.68,86.72,5289.0,86.95,86.97,86.68,86.72,5289.0
2018-03-20 10:50:00,86.69,86.8,86.64,86.74,4282.0,86.69,86.8,86.64,86.74,4282.0
2018-03-20 11:00:00,86.82,86.89,86.71,86.71,4352.0,86.82,86.89,86.71,86.71,4352.0
2018-03-20 11:10:00,86.72,86.75,86.63,86.66,3153.0,86.72,86.75,86.63,86.66,3153.0
2018-03-20 11:20:00,86.63,86.75,86.63,86.72,7623.0,86.63,86.75,86.63,86.72,7623.0
2018-03-20 11:30:00,86.72,86.78,86.67,86.76,3251.0,86.72,86.78,86.67,86.76,3251.0
2018-03-20 11:40:00,86.75,86.75,86.52,86.58,3679.0,86.75,86.75,86.52,86.58,3679.0
2018-03-20 11:50:00,86.56,86.63,86.53,86.61,5223.0,86.56,86.63,86.53,86.61,5223.0
2018-03-20 12:00:00,86.59,86.68,86.54,86.58,3699.0,86.59,86.68,86.54,86.58,3699.0
2018-03-20 12:10:00,86.59,86.71,86.54,86.7,5130.0,86.59,86.71,86.54,86.7,5130.0
2018-03-20 12:20:00,86.73,86.9,86.73,86.85,3674.0,86.73,86.9,86.73,86.85,3674.0
2018-03-20 12:30:00,86.85,87.03,86.84,86.98,5253.0,86.85,87.03,86.84,86.98,5253.0
2018-03-20 12:40:00,86.95,87.0,86.81,86.81,4000.0,86.95,87.0,86.81,86.81,4000.0
2018-03-20 12:50:00,86.83,86.89,86.78,86.86,6213.0,86.83,86.89,86.78,86.86,6213.0
2018-03-20 13:00:00,86.85,86.94,86.85,86.89,4232.0,86.85,86.94,86.85,86.89,4232.0
2018-03-20 13:10:00,86.88,86.88,86.74,86.75,3699.0,86.88,86.88,86.74,86.75,3699.0
2018-03-20 13:20:00,86.7,86.81,86.67,86.76,6206.0,86.7,86.81,86.67,86.76,6206.0
2018-03-20 13:30:00,86.74,86.88,86.73,86.83,5529.0,86.74,86.88,86.73,86.83,5529.0
2018-03-20 13:40:00,86.82,86.82,86.65,86.7,10300.0,86.82,86.82,86.65,86.7,10300.0
2018-03-20 13:50:00,86.73,86.82,86.7,86.79,13523.0,86.73,86.82,86.7,86.79,13523.0
2018-03-20 14:00:00,86.74,86.89,86.72,86.86,5650.0,86.74,86.89,86.72,86.86,5650.0
2018-03-20 14:10:00,86.88,86.91,86.84,86.87,4438.0,86.88,86.91,86.84,86.87,4438.0
2018-03-20 14:20:00,86.88,86.99,86.85,86.99,4800.0,86.88,86.99,86.85,86.99,4800.0
2018-03-20 14:30:00,86.98,87.02,86.89,86.89,9276.0,86.98,87.02,86.89,86.89,9276.0
2018-03-20 14:40:00,86.87,86.91,86.85,86.87,2823.0,86.87,86.91,86.85,86.87,2823.0
2018-03-20 14:50:00,86.91,86.99,86.88,86.94,8154.0,86.91,86.99,86.88,86.94,8154.0
2018-03-20 15:00:00,86.96,87.06,86.93,86.99,7422.0,86.96,87.06,86.93,86.99,7422.0
2018-03-20 15:10:00,86.98,87.0,86.92,86.92,9580.0,86.98,87.0,86.92,86.92,9580.0
2018-03-20 15:20:00,86.95,87.01,86.9,86.9,8185.0,86.95,87.01,86.9,86.9,8185.0
2018-03-20 15:30:00,86.91,86.95,86.8,86.82,13725.0,86.91,86.95,86.8,86.82,13725.0
2018-03-20 15:40:00,86.84,86.87,86.75,86.8,17056.0,86.84,86.87,86.75,86.8,17056.0
2018-03-20 15:50:00,86.79,86.79,86.65,86.71,65500.0,86.79,86.79,86.65,86.71,65500.0
2018-03-21 09:30:00,86.6,86.6,86.16,86.49,9793.0,86.6,86.6,86.16,86.49,9793.0
2018-03-21 09:40:00,86.53,86.73,86.53,86.61,2200.0,86.53,86.73,86.53,86.61,2200.0
2018-03-21 09:50:00,86.61,86.93,86.6,86.7,5945.0,86.61,86.93,86.6,86.7,5945.0
2018-03-21 10:00:00,86.8,87.01,86.8,87.01,6398.0,86.8,87.01,86.8,87.01,6398.0
2018-03-21 10:10:00,87.11,87.14,87.0,87.0,2669.0,87.11,87.14,87.0,87.0,2669.0
2018-03-21 10:20:00,87.02,87.07,86.91,86.97,2300.0,87.02,87.07,86.91,86.97,2300.0
2018-03-21 10:30:00,86.96,87.06,86.92,87.01,4437.0,86.96,87.06,86.92,87.01,4437.0
2018-03-21 10:40:00,86.97,87.15,86.97,87.03,3609.0,86.97,87.15,86.97,87.03,3609.0
2018-03-21 10:50:00,87.03,87.1,86.83,86.86,5732.0,87.03,87.1,86.83,86.86,5732.0
2018-03-21 11:00:00,86.83,87.09,86.83,87.08,10855.0,86.83,87.09,86.83,87.08,10855.0
2018-03-21 11:10:00,87.06,87.09,86.97,87.05,7986.0,87.06,87.09,86.97,87.05,7986.0
2018-03-21 11:20:00,87.03,87.23,87.03,87.17,6400.0,87.03,87.23,87.03,87.17,6400.0
2018-03-21 11:30:00,87.19,87.25,87.14,87.25,10036.0,87.19,87.25,87.14,87.25,10036.0
2018-03-21 11:40:00,87.23,87.25,87.1,87.1,3725.0,87.23,87.25,87.1,87.1,3725.0
2018-03-21 11:50:00,87.1,87.33,87.1,87.2,3220.0,87.1,87.33,87.1,87.2,3220.0
2018-03-21 12:00:00,87.19,87.19,87.04,87.06,6142.0,87.19,87.19,87.04,87.06,6142.0
2018-03-21 12:10:00,87.05,87.06,87.0,87.04,4541.0,87.05,87.06,87.0,87.04,4541.0
2018-03-21 12:20:00,87.05,87.06,86.91,87.06,9801.0,87.05,87.06,86.91,87.06,9801.0
2018-03-21 12:30:00,87.06,87.11,87.04,87.09,3822.0,87.06,87.11,87.04,87.09,3822.0
2018-03-21 12:40:00,87.09,87.13,87.01,87.03,6824.0,87.09,87.13,87.01,87.03,6824.0
2018-03-21 12:50:00,87.04,87.18,87.04,87.18,4437.0,87.04,87.18,87.04,87.18,4437.0
2018-03-21 13:00:00,87.21,87.21,87.09,87.09,2400.0,87.21,87.21,87.09,87.09,2400.0
2018-03-21 13:10:00,87.1,87.15,87.08,87.15,3400.0,87.1,87.15,87.08,87.15,3400.0
2018-03-21 13:20:00,87.15,87.2,87.09,87.18,10600.0,87.15,87.2,87.09,87.18,10600.0
2018-03-21 13:30:00,87.17,87.17,87.06,87.06,5176.0,87.17,87.17,87.06,87.06,5176.0
2018-03-21 13:40:00,87.04,87.15,86.99,87.14,6137.0,87.04,87.15,86.99,87.14,6137.0
2018-03-21 13:50:00,87.12,87.14,87.07,87.11,5092.0,87.12,87.14,87.07,87.11,5092.0
2018-03-21 14:00:00,87.11,87.51,87.02,87.24,17250.0,87.11,87.51,87.02,87.24,17250.0
2018-03-21 14:10:00,87.17,87.51,87.17,87.4,7694.0,87.17,87.51,87.17,87.4,7694.0
2018-03-21 14:20:00,87.33,87.34,86.94,87.05,8200.0,87.33,87.34,86.94,87.05,8200.0
2018-03-21 14:30:00,87.01,87.02,86.79,86.82,13317.0,87.01,87.02,86.79,86.82,13317.0
2018-03-21 14:40:00,86.8,86.82,86.51,86.56,12424.0,86.8,86.82,86.51,86.56,12424.0
2018-03-21 14:50:00,86.55,86.75,86.31,86.69,11816.0,86.55,86.75,86.31,86.69,11816.0
2018-03-21 15:00:00,86.67,86.92,86.65,86.9,14661.0,86.67,86.92,86.65,86.9,14661.0
2018-03-21 15:10:00,86.87,87.1,86.77,86.92,15404.0,86.87,87.1,86.77,86.92,15404.0
2018-03-21 15:20:00,86.93,86.96,86.8,86.87,25033.0,86.93,86.96,86.8,86.87,25033.0
2018-03-21 15:30:00,86.82,87.0,86.79,86.91,22911.0,86.82,87.0,86.79,86.91,22911.0
2018-03-21 15:40:00,86.87,86.93,86.67,86.76,44676.0,86.87,86.93,86.67,86.76,44676.0
2018-03-21 15:50:00,86.76,86.76,86.56,86.6,90284.0,86.76,86.76,86.56,86.6,90284.0
2018-03-22 09:30:00,85.72,85.98,85.15,85.98,7754.0,85.72,85.98,85.15,85.98,7754.0
2018-03-22 09:40:00,86.06,86.36,86.0,86.26,7795.0,86.06,86.36,86.0,86.26,7795.0
2018-03-22 09:50:00,86.31,86.39,86.0,86.19,9775.0,86.31,86.39,86.0,86.19,9775.0
2018-03-22 10:00:00,86.14,86.14,85.85,85.93,9551.0,86.14,86.14,85.85,85.93,9551.0
2018-03-22 10:10:00,85.95,86.16,85.93,86.04,8923.0,85.95,86.16,85.93,86.04,8923.0
2018-03-22 10:20:00,86.04,86.26,86.0,86.01,6483.0,86.04,86.26,86.0,86.01,6483.0
2018-03-22 10:30:00,86.03,86.17,85.96,86.17,8319.0,86.03,86.17,85.96,86.17,8319.0
2018-03-22 10:40:00,86.23,86.23,85.98,86.09,9964.0,86.23,86.23,85.98,86.09,9964.0
2018-03-22 10:50:00,86.05,86.08,85.69,85.79,14024.0,86.05,86.08,85.69,85.79,14024.0
2018-03-22 11:00:00,85.82,85.91,85.75,85.87,13555.0,85.82,85.91,85.75,85.87,13555.0
2018-03-22 11:10:00,85.89,85.96,85.82,85.95,15000.0,85.89,85.96,85.82,85.95,15000.0
2018-03-22 11:20:00,85.93,85.93,85.6,85.68,22859.0,85.93,85.93,85.6,85.68,22859.0
2018-03-22 11:30:00,85.7,85.72,85.55,85.61,29599.0,85.7,85.72,85.55,85.61,29599.0
2018-03-22 11:40:00,85.61,85.76,85.42,85.75,21993.0,85.61,85.76,85.42,85.75,21993.0
2018-03-22 11:50:00,85.76,85.96,85.73,85.82,23950.0,85.76,85.96,85.73,85.82,23950.0
2018-03-22 12:00:00,85.82,85.92,85.77,85.84,15556.0,85.82,85.92,85.77,85.84,15556.0
2018-03-22 12:10:00,85.84,86.06,85.73,85.99,8677.0,85.84,86.06,85.73,85.99,8677.0
2018-03-22 12:20:00,86.02,86.35,86.0,86.3,6541.0,86.02,86.35,86.0,86.3,6541.0
2018-03-22 12:30:00,86.3,86.3,86.11,86.2,4121.0,86.3,86.3,86.11,86.2,4121.0
2018-03-22 12:40:00,86.17,86.28,86.09,86.11,5125.0,86.17,86.28,86.09,86.11,5125.0
2018-03-22 12:50:00,86.14,86.28,86.02,86.07,5487.0,86.14,86.28,86.02,86.07,5487.0
2018-03-22 13:00:00,86.05,86.05,85.69,85.8,6945.0,86.05,86.05,85.69,85.8,6945.0
2018-03-22 13:10:00,85.82,85.91,85.7,85.91,4800.0,85.82,85.91,85.7,85.91,4800.0
2018-03-22 13:20:00,85.88,86.25,85.82,86.23,7615.0,85.88,86.25,85.82,86.23,7615.0
2018-03-22 13:30:00,86.25,86.25,86.12,86.15,5202.0,86.25,86.25,86.12,86.15,5202.0
2018-03-22 13:40:00,86.16,86.21,86.09,86.09,5100.0,86.16,86.21,86.09,86.09,5100.0
2018-03-22 13:50:00,86.09,86.11,85.97,85.99,8907.0,86.09,86.11,85.97,85.99,8907.0
2018-03-22 14:00:00,86.01,86.05,85.89,85.91,7531.0,86.01,86.05,85.89,85.91,7531.0
2018-03-22 14:10:00,85.91,85.98,85.89,85.91,5301.0,85.91,85.98,85.89,85.91,5301.0
2018-03-22 14:20:00,85.87,85.87,85.62,85.66,7915.0,85.87,85.87,85.62,85.66,7915.0
2018-03-22 14:30:00,85.61,85.78,85.54,85.77,5986.0,85.61,85.78,85.54,85.77,5986.0
2018-03-22 14:40:00,85.78,85.86,85.69,85.85,7805.0,85.78,85.86,85.69,85.85,7805.0
2018-03-22 14:50:00,85.83,85.85,85.57,85.63,8800.0,85.83,85.85,85.57,85.63,8800.0
2018-03-22 15:00:00,85.62,85.75,85.59,85.6,9356.0,85.62,85.75,85.59,85.6,9356.0
2018-03-22 15:10:00,85.58,85.61,85.32,85.38,12564.0,85.58,85.61,85.32,85.38,12564.0
2018-03-22 15:20:00,85.41,85.57,85.4,85.53,16085.0,85.41,85.57,85.4,85.53,16085.0
2018-03-22 15:30:00,85.52,85.57,85.23,85.29,31707.0,85.52,85.57,85.23,85.29,31707.0
2018-03-22 15:40:00,85.27,85.3,84.89,84.92,41752.0,85.27,85.3,84.89,84.92,41752.0
2018-03-22 15:50:00,84.94,85.04,84.74,84.82,107626.0,84.94,85.04,84.74,84.82,107626.0
2018-03-23 09:30:00,84.74,85.0,83.86,84.76,14737.0,84.74,85.0,83.86,84.76,14737.0
2018-03-23 09:40:00,84.67,84.72,84.29,84.46,5150.0,84.67,84.72,84.29,84.46,5150.0
2018-03-23 09:50:00,84.41,84.68,84.33,84.48,8381.0,84.41,84.68,84.33,84.48,8381.0
2018-03-23 10:00:00,84.54,84.71,84.33,84.52,7229.0,84.54,84.71,84.33,84.52,7229.0
2018-03-23 10:10:00,84.44,84.73,84.42,84.42,9300.0,84.44,84.73,84.42,84.42,9300.0
2018-03-23 10:20:00,84.4,84.52,84.36,84.4,5300.0,84.4,84.52,84.36,84.4,5300.0
2018-03-23 10:30:00,84.45,84.55,84.38,84.41,9472.0,84.45,84.55,84.38,84.41,9472.0
2018-03-23 10:40:00,84.48,84.65,84.43,84.51,11580.0,84.48,84.65,84.43,84.51,11580.0
2018-03-23 10:50:00,84.48,84.7,84.37,84.64,7238.0,84.48,84.7,84.37,84.64,7238.0
2018-03-23 11:00:00,84.67,84.71,84.41,84.45,10800.0,84.67,84.71,84.41,84.45,10800.0
2018-03-23 11:10:00,84.48,84.52,84.33,84.44,5409.0,84.48,84.52,84.33,84.44,5409.0
2018-03-23 11:20:00,84.49,84.52,84.27,84.31,8517.0,84.49,84.52,84.27,84.31,8517.0
2018-03-23 11:30:00,84.32,84.36,84.19,84.19,26621.0,84.32,84.36,84.19,84.19,26621.0
2018-03-23 11:40:00,84.21,84.21,83.83,83.83,6601.0,84.21,84.21,83.83,83.83,6601.0
2018-03-23 11:50:00,83.84,83.92,83.7,83.7,6167.0,83.84,83.92,83.7,83.7,6167.0
2018-03-23 12:00:00,83.75,83.91,83.74,83.87,6473.0,83.75,83.91,83.74,83.87,6473.0
2018-03-23 12:10:00,83.84,83.88,83.76,83.77,4600.0,83.84,83.88,83.76,83.77,4600.0
2018-03-23 12:20:00,83.81,84.06,83.81,84.04,5672.0,83.81,84.06,83.81,84.04,5672.0
2018-03-23 12:30:00,84.02,84.07,83.91,83.93,5009.0,84.02,84.07,83.91,83.93,5009.0
2018-03-23 12:40:00,83.94,84.01,83.92,84.01,9432.0,83.94,84.01,83.92,84.01,9432.0
2018-03-23 12:50:00,83.98,84.06,83.95,84.01,6070.0,83.98,84.06,83.95,84.01,6070.0
2018-03-23 13:00:00,83.94,84.17,83.94,84.16,2100.0,83.94,84.17,83.94,84.16,2100.0
2018-03-23 13:10:00,84.18,84.41,84.15,84.41,7255.0,84.18,84.41,84.15,84.41,7255.0
2018-03-23 13:20:00,84.37,84.62,84.33,84.45,7300.0,84.37,84.62,84.33,84.45,7300.0
2018-03-23 13:30:00,84.45,84.54,84.35,84.35,4919.0,84.45,84.54,84.35,84.35,4919.0
2018-03-23 13:40:00,84.4,84.53,84.36,84.52,4544.0,84.4,84.53,84.36,84.52,4544.0
2018-03-23 13:50:00,84.55,84.75,84.55,84.67,6229.0,84.55,84.75,84.55,84.67,6229.0
2018-03-23 14:00:00,84.68,84.72,84.39,84.4,7700.0,84.68,84.72,84.39,84.4,7700.0
2018-03-23 14:10:00,84.39,84.4,84.07,84.14,9303.0,84.39,84.4,84.07,84.14,9303.0
2018-03-23 14:20:00,84.06,84.13,84.02,84.09,8792.0,84.06,84.13,84.02,84.09,8792.0
2018-03-23 14:30:00,84.09,84.13,83.99,84.11,17040.0,84.09,84.13,83.99,84.11,17040.0
2018-03-23 14:40:00,84.14,84.16,83.81,83.81,8096.0,84.14,84.16,83.81,83.81,8096.0
2018-03-23 14:50:00,83.82,83.83,83.33,83.38,12858.0,83.82,83.83,83.33,83.38,12858.0
2018-03-23 15:00:00,83.39,83.44,83.06,83.06,16990.0,83.39,83.44,83.06,83.06,16990.0
2018-03-23 15:10:00,83.1,83.58,83.05,83.46,20264.0,83.1,83.58,83.05,83.46,20264.0
2018-03-23 15:20:00,83.45,83.49,83.1,83.1,18120.0,83.45,83.49,83.1,83.1,18120.0
2018-03-23 15:30:00,83.1,83.1,82.79,82.9,25552.0,83.1,83.1,82.79,82.9,25552.0
2018-03-23 15:40:00,82.91,82.98,82.64,82.65,32831.0,82.91,82.98,82.64,82.65,32831.0
2018-03-23 15:50:00,82.65,82.65,82.34,82.36,95097.0,82.65,82.65,82.34,82.36,95097.0
2018-03-26 09:30:00,83.43,83.97,83.43,83.64,25441.0,83.43,83.97,83.43,83.64,25441.0
2018-03-26 09:40:00,83.7,83.77,83.5,83.53,16228.0,83.7,83.77,83.5,83.53,16228.0
2018-03-26 09:50:00,83.59,83.8,83.42,83.64,18326.0,83.59,83.8,83.42,83.64,18326.0
2018-03-26 10:00:00,83.63,83.93,83.57,83.58,13522.0,83.63,83.93,83.57,83.58,13522.0
2018-03-26 10:10:00,83.56,83.57,83.33,83.37,9556.0,83.56,83.57,83.33,83.37,9556.0
2018-03-26 10:20:00,83.42,83.42,83.13,83.13,9392.0,83.42,83.42,83.13,83.13,9392.0
2018-03-26 10:30:00,83.08,83.18,83.01,83.11,12600.0,83.08,83.18,83.01,83.11,12600.0
2018-03-26 10:40:00,83.09,83.28,83.06,83.1,14430.0,83.09,83.28,83.06,83.1,14430.0
2018-03-26 10:50:00,83.12,83.27,83.12,83.17,7526.0,83.12,83.27,83.12,83.17,7526.0
2018-03-26 11:00:00,83.06,83.19,82.83,82.83,10579.0,83.06,83.19,82.83,82.83,10579.0
2018-03-26 11:10:00,82.79,82.93,82.66,82.72,10291.0,82.79,82.93,82.66,82.72,10291.0
2018-03-26 11:20:00,82.67,83.02,82.67,82.88,10750.0,82.67,83.02,82.67,82.88,10750.0
2018-03-26 11:30:00,82.84,83.08,82.82,82.94,7681.0,82.84,83.08,82.82,82.94,7681.0
2018-03-26 11:40:00,82.95,83.12,82.95,83.05,7075.0,82.95,83.12,82.95,83.05,7075.0
2018-03-26 11:50:00,83.06,83.18,82.91,83.0,9600.0,83.06,83.18,82.91,83.0,9600.0
2018-03-26 12:00:00,83.0,83.25,82.91,83.23,10694.0,83.0,83.25,82.91,83.23,10694.0
2018-03-26 12:10:00,83.3,83.3,83.18,83.25,5846.0,83.3,83.3,83.18,83.25,5846.0
2018-03-26 12:20:00,83.27,83.5,83.23,83.35,15812.0,83.27,83.5,83.23,83.35,15812.0
2018-03-26 12:30:00,83.37,83.57,83.33,83.44,8900.0,83.37,83.57,83.33,83.44,8900.0
2018-03-26 12:40:00,83.44,83.45,83.22,83.23,8590.0,83.44,83.45,83.22,83.23,8590.0
2018-03-26 12:50:00,83.24,83.36,83.14,83.17,8601.0,83.24,83.36,83.14,83.17,8601.0
2018-03-26 13:00:00,83.18,83.39,83.15,83.29,13897.0,83.18,83.39,83.15,83.29,13897.0
2018-03-26 13:10:00,83.29,83.53,83.29,83.53,18150.0,83.29,83.53,83.29,83.53,18150.0
2018-03-26 13:20:00,83.55,83.57,83.36,83.36,10148.0,83.55,83.57,83.36,83.36,10148.0
2018-03-26 13:30:00,83.36,83.4,83.24,83.38,8726.0,83.36,83.4,83.24,83.38,8726.0
2018-03-26 13:40:00,83.39,83.47,83.33,83.35,6126.0,83.39,83.47,83.33,83.35,6126.0
2018-03-26 13:50:00,83.35,83.36,83.14,83.26,14215.0,83.35,83.36,83.14,83.26,14215.0
2018-03-26 14:00:00,83.28,83.44,83.27,83.4,11123.0,83.28,83.44,83.27,83.4,11123.0
2018-03-26 14:10:00,83.42,83.61,83.42,83.58,9658.0,83.42,83.61,83.42,83.58,9658.0
2018-03-26 14:20:00,83.57,83.78,83.57,83.78,7450.0,83.57,83.78,83.57,83.78,7450.0
2018-03-26 14:30:00,83.81,83.87,83.74,83.78,13600.0,83.81,83.87,83.74,83.78,13600.0
2018-03-26 14:40:00,83.79,83.86,83.71,83.71,10907.0,83.79,83.86,83.71,83.71,10907.0
2018-03-26 14:50:00,83.72,83.93,83.71,83.73,12595.0,83.72,83.93,83.71,83.73,12595.0
2018-03-26 15:00:00,83.71,83.94,83.71,83.94,12001.0,83.71,83.94,83.71,83.94,12001.0
2018-03-26 15:10:00,83.96,84.07,83.89,84.06,15472.0,83.96,84.07,83.89,84.06,15472.0
2018-03-26 15:20:00,84.04,84.06,83.86,84.01,22197.0,84.04,84.06,83.86,84.01,22197.0
2018-03-26 15:30:00,84.03,84.13,83.99,84.04,26176.0,84.03,84.13,83.99,84.04,26176.0
2018-03-26 15:40:00,84.05,84.29,84.05,84.29,25208.0,84.05,84.29,84.05,84.29,25208.0
2018-03-26 15:50:00,84.3,84.32,84.16,84.23,52409.0,84.3,84.32,84.16,84.23,52409.0
2018-03-27 09:30:00,84.69,84.76,84.4,84.76,16802.0,84.69,84.76,84.4,84.76,16802.0
2018-03-27 09:40:00,84.68,84.68,84.3,84.38,15043.0,84.68,84.68,84.3,84.38,15043.0
2018-03-27 09:50:00,84.38,84.57,84.32,84.54,11130.0,84.38,84.57,84.32,84.54,11130.0
2018-03-27 10:00:00,84.5,84.75,84.42,84.58,13022.0,84.5,84.75,84.42,84.58,13022.0
2018-03-27 10:10:00,84.63,84.63,84.45,84.48,7071.0,84.63,84.63,84.45,84.48,7071.0
2018-03-27 10:20:00,84.54,84.63,84.39,84.58,8100.0,84.54,84.63,84.39,84.58,8100.0
2018-03-27 10:30:00,84.58,84.83,84.5,84.81,6447.0,84.58,84.83,84.5,84.81,6447.0
2018-03-27 10:40:00,84.75,85.04,84.72,84.95,6600.0,84.75,85.04,84.72,84.95,6600.0
2018-03-27 10:50:00,84.9,84.96,84.7,84.73,8008.0,84.9,84.96,84.7,84.73,8008.0
2018-03-27 11:00:00,84.69,84.84,84.64,84.84,4542.0,84.69,84.84,84.64,84.84,4542.0
2018-03-27 11:10:00,84.81,84.86,84.73,84.78,5770.0,84.81,84.86,84.73,84.78,5770.0
2018-03-27 11:20:00,84.76,84.79,84.65,84.71,7500.0,84.76,84.79,84.65,84.71,7500.0
2018-03-27 11:30:00,84.76,85.06,84.76,85.06,10321.0,84.76,85.06,84.76,85.06,10321.0
2018-03-27 11:40:00,85.09,85.39,85.07,85.35,7550.0,85.09,85.39,85.07,85.35,7550.0
2018-03-27 11:50:00,85.37,85.41,85.26,85.32,8849.0,85.37,85.41,85.26,85.32,8849.0
2018-03-27 12:00:00,85.32,85.35,85.14,85.18,6223.0,85.32,85.35,85.14,85.18,6223.0
2018-03-27 12:10:00,85.2,85.26,85.14,85.19,8873.0,85.2,85.26,85.14,85.19,8873.0
2018-03-27 12:20:00,85.18,85.21,84.96,84.96,7500.0,85.18,85.21,84.96,84.96,7500.0
2018-03-27 12:30:00,84.94,84.94,84.73,84.78,5000.0,84.94,84.94,84.73,84.78,5000.0
2018-03-27 12:40:00,84.81,84.88,84.67,84.74,8103.0,84.81,84.88,84.67,84.74,8103.0
2018-03-27 12:50:00,84.73,84.86,84.66,84.82,5800.0,84.73,84.86,84.66,84.82,5800.0
2018-03-27 13:00:00,84.85,85.01,84.85,84.95,6901.0,84.85,85.01,84.85,84.95,6901.0
2018-03-27 13:10:00,84.92,85.02,84.87,84.93,7220.0,84.92,85.02,84.87,84.93,7220.0
2018-03-27 13:20:00,84.92,84.92,84.63,84.64,5119.0,84.92,84.92,84.63,84.64,5119.0
2018-03-27 13:30:00,84.66,84.67,84.45,84.47,8351.0,84.66,84.67,84.45,84.47,8351.0
2018-03-27 13:40:00,84.48,84.6,84.42,84.42,5610.0,84.48,84.6,84.42,84.42,5610.0
2018-03-27 13:50:00,84.4,84.4,84.1,84.21,9230.0,84.4,84.4,84.1,84.21,9230.0
2018-03-27 14:00:00,84.27,84.27,83.85,83.93,14443.0,84.27,84.27,83.85,83.93,14443.0
2018-03-27 14:10:00,83.95,84.2,83.91,84.18,8357.0,83.95,84.2,83.91,84.18,8357.0
2018-03-27 14:20:00,84.15,84.15,83.69,83.7,11518.0,84.15,84.15,83.69,83.7,11518.0
2018-03-27 14:30:00,83.69,83.94,83.56,83.94,28091.0,83.69,83.94,83.56,83.94,28091.0
2018-03-27 14:40:00,83.97,84.09,83.7,83.7,17012.0,83.97,84.09,83.7,83.7,17012.0
2018-03-27 14:50:00,83.74,83.85,83.62,83.62,19391.0,83.74,83.85,83.62,83.62,19391.0
2018-03-27 15:00:00,83.67,83.68,83.07,83.29,27475.0,83.67,83.68,83.07,83.29,27475.0
2018-03-27 15:10:00,83.31,83.49,83.09,83.41,32467.0,83.31,83.49,83.09,83.41,32467.0
2018-03-27 15:20:00,83.38,83.45,82.99,83.03,29990.0,83.38,83.45,82.99,83.03,29990.0
2018-03-27 15:30:00,83.05,83.07,82.58,83.03,65844.0,83.05,83.07,82.58,83.03,65844.0
2018-03-27 15:40:00,82.99,83.05,82.5,82.74,85300.0,82.99,83.05,82.5,82.74,85300.0
2018-03-27 15:50:00,82.72,83.02,82.63,82.9,111498.0,82.72,83.02,82.63,82.9,111498.0
2018-03-28 09:30:00,82.81,83.23,82.41,82.85,59215.0,82.81,83.23,82.41,82.85,59215.0
2018-03-28 09:40:00,82.8,83.25,82.62,83.25,53097.0,82.8,83.25,82.62,83.25,53097.0
2018-03-28 09:50:00,83.27,83.4,83.02,83.3,19624.0,83.27,83.4,83.02,83.3,19624.0
2018-03-28 10:00:00,83.38,84.01,83.33,83.69,52834.0,83.38,84.01,83.33,83.69,52834.0
2018-03-28 10:10:00,83.69,83.72,83.17,83.28,36981.0,83.69,83.72,83.17,83.28,36981.0
2018-03-28 10:20:00,83.31,83.39,82.99,83.07,21000.0,83.31,83.39,82.99,83.07,21000.0
2018-03-28 10:30:00,83.18,83.31,82.97,83.03,12409.0,83.18,83.31,82.97,83.03,12409.0
2018-03-28 10:40:00,82.91,82.96,82.52,82.78,22615.0,82.91,82.96,82.52,82.78,22615.0
2018-03-28 10:50:00,82.85,83.04,82.73,82.96,18954.0,82.85,83.04,82.73,82.96,18954.0
2018-03-28 11:00:00,83.0,83.15,82.89,83.07,28421.0,83.0,83.15,82.89,83.07,28421.0
2018-03-28 11:10:00,83.11,83.24,82.78,83.08,21650.0,83.11,83.24,82.78,83.08,21650.0
2018-03-28 11:20:00,82.96,82.96,82.59,82.59,7952.0,82.96,82.96,82.59,82.59,7952.0
2018-03-28 11:30:00,82.54,82.97,82.35,82.84,14600.0,82.54,82.97,82.35,82.84,14600.0
2018-03-28 11:40:00,82.91,83.13,82.91,83.08,5250.0,82.91,83.13,82.91,83.08,5250.0
2018-03-28 11:50:00,82.99,82.99,82.64,82.69,8925.0,82.99,82.99,82.64,82.69,8925.0
2018-03-28 12:00:00,82.73,82.89,82.68,82.78,8700.0,82.73,82.89,82.68,82.78,8700.0
2018-03-28 12:10:00,82.81,83.51,82.81,83.51,10052.0,82.81,83.51,82.81,83.51,10052.0
2018-03-28 12:20:00,83.57,83.66,83.03,83.03,11382.0,83.57,83.66,83.03,83.03,11382.0
2018-03-28 12:30:00,83.09,83.27,83.04,83.27,15800.0,83.09,83.27,83.04,83.27,15800.0
2018-03-28 12:40:00,83.28,83.51,83.12,83.17,10500.0,83.28,83.51,83.12,83.17,10500.0
2018-03-28 12:50:00,83.12,83.2,82.78,82.82,13624.0,83.12,83.2,82.78,82.82,13624.0
2018-03-28 13:00:00,82.81,82.93,82.65,82.93,12263.0,82.81,82.93,82.65,82.93,12263.0
2018-03-28 13:10:00,82.89,82.91,82.66,82.7,10321.0,82.89,82.91,82.66,82.7,10321.0
2018-03-28 13:20:00,82.78,83.15,82.78,82.8,21017.0,82.78,83.15,82.78,82.8,21017.0
2018-03-28 13:30:00,82.85,83.01,82.7,83.01,8046.0,82.85,83.01,82.7,83.01,8046.0
2018-03-28 13:40:00,82.96,83.16,82.86,83.11,5000.0,82.96,83.16,82.86,83.11,5000.0
2018-03-28 13:50:00,83.01,83.07,82.77,82.89,19300.0,83.01,83.07,82.77,82.89,19300.0
2018-03-28 14:00:00,82.91,82.91,82.47,82.65,9350.0,82.91,82.91,82.47,82.65,9350.0
2018-03-28 14:10:00,82.66,82.87,82.53,82.87,8776.0,82.66,82.87,82.53,82.87,8776.0
2018-03-28 14:20:00,82.87,83.01,82.53,82.53,11798.0,82.87,83.01,82.53,82.53,11798.0
2018-03-28 14:30:00,82.5,82.78,82.45,82.67,29164.0,82.5,82.78,82.45,82.67,29164.0
2018-03-28 14:40:00,82.74,82.85,82.48,82.61,11993.0,82.74,82.85,82.48,82.61,11993.0
2018-03-28 14:50:00,82.6,82.69,82.36,82.43,11146.0,82.6,82.69,82.36,82.43,11146.0
2018-03-28 15:00:00,82.39,82.48,82.15,82.16,16873.0,82.39,82.48,82.15,82.16,16873.0
2018-03-28 15:10:00,82.18,82.61,82.18,82.51,23185.0,82.18,82.61,82.18,82.51,23185.0
2018-03-28 15:20:00,82.54,82.67,82.33,82.65,19804.0,82.54,82.67,82.33,82.65,19804.0
2018-03-28 15:30:00,82.62,82.88,82.53,82.85,34918.0,82.62,82.88,82.53,82.85,34918.0
2018-03-28 15:40:00,82.8,82.83,82.42,82.55,32017.0,82.8,82.83,82.42,82.55,32017.0
2018-03-28 15:50:00,82.59,82.61,82.28,82.3,78301.0,82.59,82.61,82.28,82.3,78301.0
2018-03-29 09:30:00,82.7,83.19,82.68,82.99,23321.0,82.7,83.19,82.68,82.99,23321.0
2018-03-29 09:40:00,82.94,83.04,82.69,82.75,8079.0,82.94,83.04,82.69,82.75,8079.0
2018-03-29 09:50:00,82.66,82.8,82.46,82.68,11000.0,82.66,82.8,82.46,82.68,11000.0
2018-03-29 10:00:00,82.68,82.9,82.62,82.64,10760.0,82.68,82.9,82.62,82.64,10760.0
2018-03-29 10:10:00,82.68,82.84,82.64,82.69,9806.0,82.68,82.84,82.64,82.69,9806.0
2018-03-29 10:20:00,82.72,82.88,82.6,82.84,15444.0,82.72,82.88,82.6,82.84,15444.0
2018-03-29 10:30:00,82.79,83.04,82.75,83.04,11214.0,82.79,83.04,82.75,83.04,11214.0
2018-03-29 10:40:00,83.01,83.16,82.89,83.16,13339.0,83.01,83.16,82.89,83.16,13339.0
2018-03-29 10:50:00,83.1,83.28,83.1,83.28,4649.0,83.1,83.28,83.1,83.28,4649.0
2018-03-29 11:00:00,83.31,83.49,83.27,83.44,6811.0,83.31,83.49,83.27,83.44,6811.0
2018-03-29 11:10:00,83.46,83.46,83.06,83.06,4439.0,83.46,83.46,83.06,83.06,4439.0
2018-03-29 11:20:00,83.06,83.21,83.04,83.07,6293.0,83.06,83.21,83.04,83.07,6293.0
2018-03-29 11:30:00,83.01,83.06,82.9,82.96,5320.0,83.01,83.06,82.9,82.96,5320.0
2018-03-29 11:40:00,82.97,83.12,82.96,83.1,29864.0,82.97,83.12,82.96,83.1,29864.0
2018-03-29 11:50:00,83.07,83.19,83.02,83.16,17769.0,83.07,83.19,83.02,83.16,17769.0
2018-03-29 12:00:00,83.22,83.22,82.92,82.96,6760.0,83.22,83.22,82.92,82.96,6760.0
2018-03-29 12:10:00,82.94,83.1,82.9,83.09,4400.0,82.94,83.1,82.9,83.09,4400.0
2018-03-29 12:20:00,83.11,83.41,83.09,83.4,3700.0,83.11,83.41,83.09,83.4,3700.0
2018-03-29 12:30:00,83.4,83.51,83.33,83.42,2500.0,83.4,83.51,83.33,83.42,2500.0
2018-03-29 12:40:00,83.41,83.42,83.34,83.38,3640.0,83.41,83.42,83.34,83.38,3640.0
2018-03-29 12:50:00,83.46,83.65,83.46,83.47,7564.0,83.46,83.65,83.46,83.47,7564.0
2018-03-29 13:00:00,83.55,83.57,83.27,83.32,4002.0,83.55,83.57,83.27,83.32,4002.0
2018-03-29 13:10:00,83.35,83.43,83.29,83.43,3834.0,83.35,83.43,83.29,83.43,3834.0
2018-03-29 13:20:00,83.43,83.59,83.43,83.59,4993.0,83.43,83.59,83.43,83.59,4993.0
2018-03-29 13:30:00,83.59,83.63,83.52,83.54,15083.0,83.59,83.63,83.52,83.54,15083.0
2018-03-29 13:40:00,83.58,83.78,83.54,83.78,3881.0,83.58,83.78,83.54,83.78,3881.0
2018-03-29 13:50:00,83.79,84.06,83.79,83.97,5685.0,83.79,84.06,83.79,83.97,5685.0
2018-03-29 14:00:00,83.95,84.05,83.77,83.99,6300.0,83.95,84.05,83.77,83.99,6300.0
2018-03-29 14:10:00,84.02,84.16,83.89,83.96,11447.0,84.02,84.16,83.89,83.96,11447.0
2018-03-29 14:20:00,83.96,84.07,83.88,84.04,4651.0,83.96,84.07,83.88,84.04,4651.0
2018-03-29 14:30:00,84.09,84.28,84.08,84.21,4500.0,84.09,84.28,84.08,84.21,4500.0
2018-03-29 14:40:00,84.26,84.46,84.2,84.42,8566.0,84.26,84.46,84.2,84.42,8566.0
2018-03-29 14:50:00,84.42,84.49,84.35,84.37,11803.0,84.42,84.49,84.35,84.37,11803.0
2018-03-29 15:00:00,84.38,84.48,84.21,84.47,14329.0,84.38,84.48,84.21,84.47,14329.0
2018-03-29 15:10:00,84.46,84.49,84.2,84.21,14659.0,84.46,84.49,84.2,84.21,14659.0
2018-03-29 15:20:00,84.21,84.24,83.84,83.91,12738.0,84.21,84.24,83.84,83.91,12738.0
2018-03-29 15:30:00,83.93,83.93,83.57,83.66,17448.0,83.93,83.93,83.57,83.66,17448.0
2018-03-29 15:40:00,83.71,83.91,83.64,83.9,22714.0,83.71,83.91,83.64,83.9,22714.0
2018-03-29 15:50:00,83.91,83.94,83.23,83.24,234116.0,83.91,83.94,83.23,83.24,234116.0
2018-04-02 09:30:00,83.01,83.33,82.87,83.13,16708.0,83.01,83.33,82.87,83.13,16708.0
2018-04-02 09:40:00,83.15,83.4,82.8,82.85,16831.0,83.15,83.4,82.8,82.85,16831.0
2018-04-02 09:50:00,82.75,82.89,82.6,82.76,7691.0,82.75,82.89,82.6,82.76,7691.0
2018-04-02 10:00:00,82.63,82.72,82.34,82.57,9501.0,82.63,82.72,82.34,82.57,9501.0
2018-04-02 10:10:00,82.59,82.6,82.37,82.52,9750.0,82.59,82.6,82.37,82.52,9750.0
2018-04-02 10:20:00,82.52,82.6,82.22,82.22,9800.0,82.52,82.6,82.22,82.22,9800.0
2018-04-02 10:30:00,82.2,82.22,81.95,82.09,10706.0,82.2,82.22,81.95,82.09,10706.0
2018-04-02 10:40:00,82.14,82.38,82.14,82.37,9130.0,82.14,82.38,82.14,82.37,9130.0
2018-04-02 10:50:00,82.4,82.42,82.14,82.14,9194.0,82.4,82.42,82.14,82.14,9194.0
2018-04-02 11:00:00,82.11,82.11,81.73,81.84,11646.0,82.11,82.11,81.73,81.84,11646.0
2018-04-02 11:10:00,81.9,82.07,81.81,82.07,10728.0,81.9,82.07,81.81,82.07,10728.0
2018-04-02 11:20:00,82.06,82.13,81.82,82.13,17718.0,82.06,82.13,81.82,82.13,17718.0
2018-04-02 11:30:00,82.09,82.11,81.4,81.49,16020.0,82.09,82.11,81.4,81.49,16020.0
2018-04-02 11:40:00,81.43,81.57,81.26,81.49,18039.0,81.43,81.57,81.26,81.49,18039.0
2018-04-02 11:50:00,81.47,81.7,81.42,81.51,11676.0,81.47,81.7,81.42,81.51,11676.0
2018-04-02 12:00:00,81.53,81.53,81.18,81.27,10193.0,81.53,81.53,81.18,81.27,10193.0
2018-04-02 12:10:00,81.34,81.34,81.09,81.24,21692.0,81.34,81.34,81.09,81.24,21692.0
2018-04-02 12:20:00,81.19,81.25,81.13,81.22,30174.0,81.19,81.25,81.13,81.22,30174.0
2018-04-02 12:30:00,81.24,81.48,81.21,81.33,26606.0,81.24,81.48,81.21,81.33,26606.0
2018-04-02 12:40:00,81.29,81.56,81.25,81.5,18879.0,81.29,81.56,81.25,81.5,18879.0
2018-04-02 12:50:00,81.6,81.6,81.17,81.28,15783.0,81.6,81.6,81.17,81.28,15783.0
2018-04-02 13:00:00,81.31,81.34,81.06,81.06,14785.0,81.31,81.34,81.06,81.06,14785.0
2018-04-02 13:10:00,81.05,81.18,81.01,81.01,10526.0,81.05,81.18,81.01,81.01,10526.0
2018-04-02 13:20:00,80.99,81.05,80.9,80.91,10953.0,80.99,81.05,80.9,80.91,10953.0
2018-04-02 13:30:00,80.94,81.09,80.84,80.96,11164.0,80.94,81.09,80.84,80.96,11164.0
2018-04-02 13:40:00,80.93,80.94,80.64,80.73,11596.0,80.93,80.94,80.64,80.73,11596.0
2018-04-02 13:50:00,80.71,80.88,80.64,80.64,18137.0,80.71,80.88,80.64,80.64,18137.0
2018-04-02 14:00:00,80.64,80.68,80.3,80.5,17433.0,80.64,80.68,80.3,80.5,17433.0
2018-04-02 14:10:00,80.54,80.68,80.35,80.66,15331.0,80.54,80.68,80.35,80.66,15331.0
2018-04-02 14:20:00,80.69,80.76,80.32,80.38,13300.0,80.69,80.76,80.32,80.38,13300.0
2018-04-02 14:30:00,80.32,80.69,80.28,80.32,21255.0,80.32,80.69,80.28,80.32,21255.0
2018-04-02 14:40:00,80.34,80.38,80.13,80.38,15864.0,80.34,80.38,80.13,80.38,15864.0
2018-04-02 14:50:00,80.41,80.65,80.36,80.57,15981.0,80.41,80.65,80.36,80.57,15981.0
2018-04-02 15:00:00,80.54,80.57,80.41,80.5,22637.0,80.54,80.57,80.41,80.5,22637.0
2018-04-02 15:10:00,80.48,80.73,80.44,80.72,19345.0,80.48,80.73,80.44,80.72,19345.0
2018-04-02 15:20:00,80.8,80.8,80.49,80.56,34682.0,80.8,80.8,80.49,80.56,34682.0
2018-04-02 15:30:00,80.54,80.61,80.34,80.37,56910.0,80.54,80.61,80.34,80.37,56910.0
2018-04-02 15:40:00,80.37,80.84,80.34,80.76,50013.0,80.37,80.84,80.34,80.76,50013.0
2018-04-02 15:50:00,80.79,81.0,80.66,80.78,108984.0,80.79,81.0,80.66,80.78,108984.0
2018-04-03 09:30:00,81.04,81.11,80.76,81.07,17682.0,81.04,81.11,80.76,81.07,17682.0
2018-04-03 09:40:00,81.11,81.14,80.83,80.83,15806.0,81.11,81.14,80.83,80.83,15806.0
2018-04-03 09:50:00,80.86,80.86,80.51,80.78,9920.0,80.86,80.86,80.51,80.78,9920.0
2018-04-03 10:00:00,80.73,81.1,80.73,80.99,18493.0,80.73,81.1,80.73,80.99,18493.0
2018-04-03 10:10:00,80.91,81.26,80.81,80.81,11562.0,80.91,81.26,80.81,80.81,11562.0
2018-04-03 10:20:00,80.78,80.99,80.78,80.99,6625.0,80.78,80.99,80.78,80.99,6625.0
2018-04-03 10:30:00,81.04,81.21,80.99,81.05,7386.0,81.04,81.21,80.99,81.05,7386.0
2018-04-03 10:40:00,81.07,81.37,80.93,81.24,23930.0,81.07,81.37,80.93,81.24,23930.0
2018-04-03 10:50:00,81.25,81.59,81.22,81.34,12567.0,81.25,81.59,81.22,81.34,12567.0
2018-04-03 11:00:00,81.44,81.71,81.4,81.67,15867.0,81.44,81.71,81.4,81.67,15867.0
2018-04-03 11:10:00,81.61,81.61,81.39,81.51,11450.0,81.61,81.61,81.39,81.51,11450.0
2018-04-03 11:20:00,81.48,81.48,81.31,81.32,6915.0,81.48,81.48,81.31,81.32,6915.0
2018-04-03 11:30:00,81.32,81.37,81.08,81.14,5100.0,81.32,81.37,81.08,81.14,5100.0
2018-04-03 11:40:00,81.24,81.24,80.98,80.98,9707.0,81.24,81.24,80.98,80.98,9707.0
2018-04-03 11:50:00,80.97,80.98,80.75,80.75,8173.0,80.97,80.98,80.75,80.75,8173.0
2018-04-03 12:00:00,80.8,81.03,80.8,80.96,8479.0,80.8,81.03,80.8,80.96,8479.0
2018-04-03 12:10:00,80.94,80.94,80.78,80.78,4197.0,80.94,80.94,80.78,80.78,4197.0
2018-04-03 12:20:00,80.78,80.79,80.54,80.54,8639.0,80.78,80.79,80.54,80.54,8639.0
2018-04-03 12:30:00,80.54,80.78,80.54,80.64,11485.0,80.54,80.78,80.54,80.64,11485.0
2018-04-03 12:40:00,80.75,80.81,80.57,80.6,6669.0,80.75,80.81,80.57,80.6,6669.0
2018-04-03 12:50:00,80.61,80.65,80.51,80.61,5500.0,80.61,80.65,80.51,80.61,5500.0
2018-04-03 13:00:00,80.61,80.78,80.51,80.69,9622.0,80.61,80.78,80.51,80.69,9622.0
2018-04-03 13:10:00,80.75,80.81,80.62,80.75,4053.0,80.75,80.81,80.62,80.75,4053.0
2018-04-03 13:20:00,80.75,80.95,80.75,80.85,6419.0,80.75,80.95,80.75,80.85,6419.0
2018-04-03 13:30:00,80.86,80.88,80.69,80.7,6564.0,80.86,80.88,80.69,80.7,6564.0
2018-04-03 13:40:00,80.67,80.88,80.67,80.75,4536.0,80.67,80.88,80.67,80.75,4536.0
2018-04-03 13:50:00,80.76,81.07,80.74,81.05,4346.0,80.76,81.07,80.74,81.05,4346.0
2018-04-03 14:00:00,81.04,81.1,80.98,81.05,8632.0,81.04,81.1,80.98,81.05,8632.0
2018-04-03 14:10:00,81.01,81.01,80.74,80.79,9935.0,81.01,81.01,80.74,80.79,9935.0
2018-04-03 14:20:00,80.76,80.83,80.72,80.77,18417.0,80.76,80.83,80.72,80.77,18417.0
2018-04-03 14:30:00,80.74,80.8,80.63,80.79,10893.0,80.74,80.8,80.63,80.79,10893.0
2018-04-03 14:40:00,80.78,81.1,80.62,81.02,10551.0,80.78,81.1,80.62,81.02,10551.0
2018-04-03 14:50:00,81.03,81.37,80.97,81.26,18660.0,81.03,81.37,80.97,81.26,18660.0
2018-04-03 15:00:00,81.21,81.78,81.19,81.75,17014.0,81.21,81.78,81.19,81.75,17014.0
2018-04-03 15:10:00,81.73,81.84,81.46,81.59,25243.0,81.73,81.84,81.46,81.59,25243.0
2018-04-03 15:20:00,81.65,81.86,81.53,81.84,25503.0,81.65,81.86,81.53,81.84,25503.0
2018-04-03 15:30:00,81.82,81.83,81.46,81.58,24879.0,81.82,81.83,81.46,81.58,24879.0
2018-04-03 15:40:00,81.62,81.86,81.61,81.64,29742.0,81.62,81.86,81.61,81.64,29742.0
2018-04-03 15:50:00,81.63,81.72,81.58,81.64,66560.0,81.63,81.72,81.58,81.64,66560.0
2018-04-04 09:30:00,80.67,81.0,80.26,80.78,21734.0,80.67,81.0,80.26,80.78,21734.0
2018-04-04 09:40:00,80.77,80.99,80.62,80.79,18458.0,80.77,80.99,80.62,80.79,18458.0
2018-04-04 09:50:00,80.78,80.99,80.67,80.9,13523.0,80.78,80.99,80.67,80.9,13523.0
2018-04-04 10:00:00,80.88,80.92,80.58,80.67,19838.0,80.88,80.92,80.58,80.67,19838.0
2018-04-04 10:10:00,80.67,80.98,80.57,80.91,10645.0,80.67,80.98,80.57,80.91,10645.0
2018-04-04 10:20:00,80.85,81.14,80.84,80.99,21052.0,80.85,81.14,80.84,80.99,21052.0
2018-04-04 10:30:00,81.06,81.08,80.79,80.98,9800.0,81.06,81.08,80.79,80.98,9800.0
2018-04-04 10:40:00,81.02,81.4,80.97,81.4,9898.0,81.02,81.4,80.97,81.4,9898.0
2018-04-04 10:50:00,81.34,81.42,81.09,81.22,16490.0,81.34,81.42,81.09,81.22,16490.0
2018-04-04 11:00:00,81.22,81.22,80.92,80.96,12818.0,81.22,81.22,80.92,80.96,12818.0
2018-04-04 11:10:00,80.99,81.5,80.94,81.49,13931.0,80.99,81.5,80.94,81.49,13931.0
2018-04-04 11:20:00,81.53,81.63,81.45,81.54,10121.0,81.53,81.63,81.45,81.54,10121.0
2018-04-04 11:30:00,81.55,81.82,81.51,81.67,6046.0,81.55,81.82,81.51,81.67,6046.0
2018-04-04 11:40:00,81.61,81.65,81.39,81.44,10660.0,81.61,81.65,81.39,81.44,10660.0
2018-04-04 11:50:00,81.4,81.4,81.25,81.36,8000.0,81.4,81.4,81.25,81.36,8000.0
2018-04-04 12:00:00,81.4,81.4,81.23,81.36,5400.0,81.4,81.4,81.23,81.36,5400.0
2018-04-04 12:10:00,81.51,81.61,81.45,81.52,9750.0,81.51,81.61,81.45,81.52,9750.0
2018-04-04 12:20:00,81.47,81.64,81.46,81.6,7269.0,81.47,81.64,81.46,81.6,7269.0
2018-04-04 12:30:00,81.65,81.7,81.49,81.63,7802.0,81.65,81.7,81.49,81.63,7802.0
2018-04-04 12:40:00,81.66,81.73,81.57,81.62,8400.0,81.66,81.73,81.57,81.62,8400.0
2018-04-04 12:50:00,81.58,81.58,81.49,81.56,3000.0,81.58,81.58,81.49,81.56,3000.0
2018-04-04 13:00:00,81.5,81.53,81.36,81.36,4800.0,81.5,81.53,81.36,81.36,4800.0
2018-04-04 13:10:00,81.33,81.41,81.32,81.33,4727.0,81.33,81.41,81.32,81.33,4727.0
2018-04-04 13:20:00,81.31,81.36,81.2,81.29,4700.0,81.31,81.36,81.2,81.29,4700.0
2018-04-04 13:30:00,81.32,81.49,81.28,81.49,5900.0,81.32,81.49,81.28,81.49,5900.0
2018-04-04 13:40:00,81.5,81.56,81.36,81.39,5500.0,81.5,81.56,81.36,81.39,5500.0
2018-04-04 13:50:00,81.41,81.47,81.34,81.45,10511.0,81.41,81.47,81.34,81.45,10511.0
2018-04-04 14:00:00,81.48,81.65,81.46,81.57,6313.0,81.48,81.65,81.46,81.57,6313.0
2018-04-04 14:10:00,81.59,81.77,81.56,81.72,11934.0,81.59,81.77,81.56,81.72,11934.0
2018-04-04 14:20:00,81.76,82.0,81.76,81.98,7974.0,81.76,82.0,81.76,81.98,7974.0
2018-04-04 14:30:00,81.98,82.18,81.96,82.17,37373.0,81.98,82.18,81.96,82.17,37373.0
2018-04-04 14:40:00,82.13,82.37,82.1,82.26,16807.0,82.13,82.37,82.1,82.26,16807.0
2018-04-04 14:50:00,82.3,82.5,82.23,82.47,14060.0,82.3,82.5,82.23,82.47,14060.0
2018-04-04 15:00:00,82.46,82.6,82.42,82.58,19896.0,82.46,82.6,82.42,82.58,19896.0
2018-04-04 15:10:00,82.59,82.6,82.27,82.28,19140.0,82.59,82.6,82.27,82.28,19140.0
2018-04-04 15:20:00,82.29,82.58,82.29,82.56,21119.0,82.29,82.58,82.29,82.56,21119.0
2018-04-04 15:30:00,82.59,82.85,82.54,82.85,33715.0,82.59,82.85,82.54,82.85,33715.0
2018-04-04 15:40:00,82.81,82.9,82.77,82.87,32896.0,82.81,82.9,82.77,82.87,32896.0
2018-04-04 15:50:00,82.87,82.94,82.71,82.74,136631.0,82.87,82.94,82.71,82.74,136631.0
2018-04-05 09:30:00,83.4,83.71,83.06,83.4,22745.0,83.4,83.71,83.06,83.4,22745.0
2018-04-05 09:40:00,83.41,83.7,83.35,83.46,32099.0,83.41,83.7,83.35,83.46,32099.0
2018-04-05 09:50:00,83.42,83.75,83.36,83.75,14719.0,83.42,83.75,83.36,83.75,14719.0
2018-04-05 10:00:00,83.76,83.78,83.49,83.63,6965.0,83.76,83.78,83.49,83.63,6965.0
2018-04-05 10:10:00,83.67,83.74,83.36,83.36,9487.0,83.67,83.74,83.36,83.36,9487.0
2018-04-05 10:20:00,83.4,83.43,83.23,83.3,7526.0,83.4,83.43,83.23,83.3,7526.0
2018-04-05 10:30:00,83.42,83.51,83.37,83.38,5524.0,83.42,83.51,83.37,83.38,5524.0
2018-04-05 10:40:00,83.36,83.36,83.03,83.12,14213.0,83.36,83.36,83.03,83.12,14213.0
2018-04-05 10:50:00,83.1,83.27,83.01,83.19,8308.0,83.1,83.27,83.01,83.19,8308.0
2018-04-05 11:00:00,83.2,83.47,83.14,83.47,12316.0,83.2,83.47,83.14,83.47,12316.0
2018-04-05 11:10:00,83.49,83.55,83.43,83.48,15109.0,83.49,83.55,83.43,83.48,15109.0
2018-04-05 11:20:00,83.45,83.57,83.45,83.5,9581.0,83.45,83.57,83.45,83.5,9581.0
2018-04-05 11:30:00,83.49,83.57,83.45,83.55,7690.0,83.49,83.57,83.45,83.55,7690.0
2018-04-05 11:40:00,83.52,83.53,83.42,83.53,13605.0,83.52,83.53,83.42,83.53,13605.0
2018-04-05 11:50:00,83.54,83.57,83.43,83.57,7600.0,83.54,83.57,83.43,83.57,7600.0
2018-04-05 12:00:00,83.55,83.55,83.46,83.51,10443.0,83.55,83.55,83.46,83.51,10443.0
2018-04-05 12:10:00,83.49,83.51,83.3,83.34,16400.0,83.49,83.51,83.3,83.34,16400.0
2018-04-05 12:20:00,83.34,83.41,83.3,83.36,15040.0,83.34,83.41,83.3,83.36,15040.0
2018-04-05 12:30:00,83.42,83.53,83.35,83.5,16542.0,83.42,83.53,83.35,83.5,16542.0
2018-04-05 12:40:00,83.48,83.52,83.45,83.49,5930.0,83.48,83.52,83.45,83.49,5930.0
2018-04-05 12:50:00,83.51,83.54,83.46,83.47,4446.0,83.51,83.54,83.46,83.47,4446.0
2018-04-05 13:00:00,83.52,83.6,83.52,83.52,5192.0,83.52,83.6,83.52,83.52,5192.0
2018-04-05 13:10:00,83.5,83.5,83.25,83.31,7881.0,83.5,83.5,83.25,83.31,7881.0
2018-04-05 13:20:00,83.29,83.3,83.08,83.17,8079.0,83.29,83.3,83.08,83.17,8079.0
2018-04-05 13:30:00,83.12,83.21,83.02,83.02,5520.0,83.12,83.21,83.02,83.02,5520.0
2018-04-05 13:40:00,83.01,83.01,82.81,82.97,7400.0,83.01,83.01,82.81,82.97,7400.0
2018-04-05 13:50:00,82.96,83.06,82.92,83.0,8590.0,82.96,83.06,82.92,83.0,8590.0
2018-04-05 14:00:00,83.01,83.13,82.84,82.84,7407.0,83.01,83.13,82.84,82.84,7407.0
2018-04-05 14:10:00,82.88,83.07,82.81,83.03,10100.0,82.88,83.07,82.81,83.03,10100.0
2018-04-05 14:20:00,83.05,83.05,82.87,82.99,6609.0,83.05,83.05,82.87,82.99,6609.0
2018-04-05 14:30:00,82.99,83.11,82.94,82.94,5600.0,82.99,83.11,82.94,82.94,5600.0
2018-04-05 14:40:00,82.98,83.19,82.91,83.15,11858.0,82.98,83.19,82.91,83.15,11858.0
2018-04-05 14:50:00,83.15,83.33,83.15,83.26,9626.0,83.15,83.33,83.15,83.26,9626.0
2018-04-05 15:00:00,83.24,83.36,83.16,83.36,13167.0,83.24,83.36,83.16,83.36,13167.0
2018-04-05 15:10:00,83.38,83.41,83.31,83.33,12727.0,83.38,83.41,83.31,83.33,12727.0
2018-04-05 15:20:00,83.33,83.33,83.13,83.17,9312.0,83.33,83.33,83.13,83.17,9312.0
2018-04-05 15:30:00,83.15,83.15,82.86,82.86,14691.0,83.15,83.15,82.86,82.86,14691.0
2018-04-05 15:40:00,82.88,83.25,82.88,83.24,18844.0,82.88,83.25,82.88,83.24,18844.0
2018-04-05 15:50:00,83.23,83.23,82.94,82.96,95371.0,83.23,83.23,82.94,82.96,95371.0
2018-04-06 09:30:00,82.55,83.0,81.63,82.75,28657.0,82.55,83.0,81.63,82.75,28657.0
2018-04-06 09:40:00,82.82,82.85,82.43,82.84,35065.0,82.82,82.85,82.43,82.84,35065.0
2018-04-06 09:50:00,82.88,82.94,82.66,82.66,12641.0,82.88,82.94,82.66,82.66,12641.0
2018-04-06 10:00:00,82.66,82.66,82.42,82.5,12315.0,82.66,82.66,82.42,82.5,12315.0
2018-04-06 10:10:00,82.51,82.66,82.45,82.66,13307.0,82.51,82.66,82.45,82.66,13307.0
2018-04-06 10:20:00,82.73,82.98,82.72,82.8,45745.0,82.73,82.98,82.72,82.8,45745.0
2018-04-06 10:30:00,82.84,82.99,82.77,82.95,80378.0,82.84,82.99,82.77,82.95,80378.0
2018-04-06 10:40:00,82.98,83.03,82.67,82.84,23902.0,82.98,83.03,82.67,82.84,23902.0
2018-04-06 10:50:00,82.86,82.96,82.69,82.82,30748.0,82.86,82.96,82.69,82.82,30748.0
2018-04-06 11:00:00,82.8,82.8,82.43,82.58,32379.0,82.8,82.8,82.43,82.58,32379.0
2018-04-06 11:10:00,82.59,82.88,82.55,82.79,32962.0,82.59,82.88,82.55,82.79,32962.0
2018-04-06 11:20:00,82.82,82.82,82.52,82.73,38391.0,82.82,82.82,82.52,82.73,38391.0
2018-04-06 11:30:00,82.72,82.88,82.64,82.85,13103.0,82.72,82.88,82.64,82.85,13103.0
2018-04-06 11:40:00,82.84,82.87,82.64,82.64,5100.0,82.84,82.87,82.64,82.64,5100.0
2018-04-06 11:50:00,82.65,82.98,82.63,82.97,8004.0,82.65,82.98,82.63,82.97,8004.0
2018-04-06 12:00:00,82.91,82.92,82.66,82.81,6100.0,82.91,82.92,82.66,82.81,6100.0
2018-04-06 12:10:00,82.73,82.74,82.59,82.65,11200.0,82.73,82.74,82.59,82.65,11200.0
2018-04-06 12:20:00,82.55,82.66,82.53,82.56,12800.0,82.55,82.66,82.53,82.56,12800.0
2018-04-06 12:30:00,82.64,82.77,82.54,82.77,7400.0,82.64,82.77,82.54,82.77,7400.0
2018-04-06 12:40:00,82.73,82.81,82.65,82.75,21227.0,82.73,82.81,82.65,82.75,21227.0
2018-04-06 12:50:00,82.74,82.83,82.68,82.83,5300.0,82.74,82.83,82.68,82.83,5300.0
2018-04-06 13:00:00,82.79,82.81,82.44,82.44,5700.0,82.79,82.81,82.44,82.44,5700.0
2018-04-06 13:10:00,82.49,82.49,82.27,82.36,31608.0,82.49,82.49,82.27,82.36,31608.0
2018-04-06 13:20:00,82.31,82.54,82.21,82.4,11519.0,82.31,82.54,82.21,82.4,11519.0
2018-04-06 13:30:00,82.41,82.41,82.18,82.24,14928.0,82.41,82.41,82.18,82.24,14928.0
2018-04-06 13:40:00,82.24,82.39,82.23,82.34,40621.0,82.24,82.39,82.23,82.34,40621.0
2018-04-06 13:50:00,82.35,82.4,82.19,82.34,27423.0,82.35,82.4,82.19,82.34,27423.0
2018-04-06 14:00:00,82.25,82.34,81.86,81.97,21802.0,82.25,82.34,81.86,81.97,21802.0
2018-04-06 14:10:00,81.96,82.05,81.72,81.72,8058.0,81.96,82.05,81.72,81.72,8058.0
2018-04-06 14:20:00,81.79,81.8,81.52,81.54,6000.0,81.79,81.8,81.52,81.54,6000.0
2018-04-06 14:30:00,81.49,81.59,81.14,81.14,9754.0,81.49,81.59,81.14,81.14,9754.0
2018-04-06 14:40:00,81.1,81.49,81.08,81.43,21216.0,81.1,81.49,81.08,81.43,21216.0
2018-04-06 14:50:00,81.39,81.39,81.01,81.09,12128.0,81.39,81.39,81.01,81.09,12128.0
2018-04-06 15:00:00,81.13,81.27,80.91,81.06,15521.0,81.13,81.27,80.91,81.06,15521.0
2018-04-06 15:10:00,81.03,81.34,81.03,81.31,14873.0,81.03,81.34,81.03,81.31,14873.0
2018-04-06 15:20:00,81.3,81.36,81.09,81.12,19666.0,81.3,81.36,81.09,81.12,19666.0
2018-04-06 15:30:00,81.11,81.38,81.03,81.34,22479.0,81.11,81.38,81.03,81.34,22479.0
2018-04-06 15:40:00,81.37,81.5,81.35,81.41,34951.0,81.37,81.5,81.35,81.41,34951.0
2018-04-06 15:50:00,81.45,81.82,81.37,81.39,72124.0,81.45,81.82,81.37,81.39,72124.0
2018-04-09 09:30:00,81.76,82.94,81.62,82.09,13990.0,81.76,82.94,81.62,82.09,13990.0
2018-04-09 09:40:00,82.06,82.27,81.99,82.18,6695.0,82.06,82.27,81.99,82.18,6695.0
2018-04-09 09:50:00,82.2,82.51,82.2,82.38,14020.0,82.2,82.51,82.2,82.38,14020.0
2018-04-09 10:00:00,82.34,82.48,82.17,82.31,4717.0,82.34,82.48,82.17,82.31,4717.0
2018-04-09 10:10:00,82.35,82.54,82.33,82.36,7595.0,82.35,82.54,82.33,82.36,7595.0
2018-04-09 10:20:00,82.38,82.73,82.36,82.67,4800.0,82.38,82.73,82.36,82.67,4800.0
2018-04-09 10:30:00,82.72,82.79,82.7,82.7,3940.0,82.72,82.79,82.7,82.7,3940.0
2018-04-09 10:40:00,82.74,82.87,82.73,82.79,2738.0,82.74,82.87,82.73,82.79,2738.0
2018-04-09 10:50:00,82.79,82.85,82.59,82.59,4585.0,82.79,82.85,82.59,82.59,4585.0
2018-04-09 11:00:00,82.6,82.67,82.52,82.64,4036.0,82.6,82.67,82.52,82.64,4036.0
2018-04-09 11:10:00,82.65,82.93,82.64,82.92,5193.0,82.65,82.93,82.64,82.92,5193.0
2018-04-09 11:20:00,82.96,83.07,82.86,82.88,6529.0,82.96,83.07,82.86,82.88,6529.0
2018-04-09 11:30:00,82.89,83.11,82.89,83.01,5595.0,82.89,83.11,82.89,83.01,5595.0
2018-04-09 11:40:00,83.05,83.29,83.03,83.23,6500.0,83.05,83.29,83.03,83.23,6500.0
2018-04-09 11:50:00,83.27,83.28,83.12,83.22,6746.0,83.27,83.28,83.12,83.22,6746.0
2018-04-09 12:00:00,83.26,83.28,83.14,83.26,5900.0,83.26,83.28,83.14,83.26,5900.0
2018-04-09 12:10:00,83.31,83.41,83.26,83.39,6977.0,83.31,83.41,83.26,83.39,6977.0
2018-04-09 12:20:00,83.31,83.37,83.06,83.06,15584.0,83.31,83.37,83.06,83.06,15584.0
2018-04-09 12:30:00,83.07,83.26,83.03,83.14,8895.0,83.07,83.26,83.03,83.14,8895.0
2018-04-09 12:40:00,83.13,83.22,83.08,83.21,4427.0,83.13,83.22,83.08,83.21,4427.0
2018-04-09 12:50:00,83.22,83.26,83.1,83.13,4276.0,83.22,83.26,83.1,83.13,4276.0
2018-04-09 13:00:00,83.19,83.32,83.15,83.22,5283.0,83.19,83.32,83.15,83.22,5283.0
2018-04-09 13:10:00,83.27,83.27,83.12,83.15,5435.0,83.27,83.27,83.12,83.15,5435.0
2018-04-09 13:20:00,83.18,83.18,83.08,83.14,8587.0,83.18,83.18,83.08,83.14,8587.0
2018-04-09 13:30:00,83.19,83.26,83.06,83.11,12898.0,83.19,83.26,83.06,83.11,12898.0
2018-04-09 13:40:00,83.15,83.2,82.98,83.14,9078.0,83.15,83.2,82.98,83.14,9078.0
2018-04-09 13:50:00,83.16,83.22,83.14,83.16,4800.0,83.16,83.22,83.14,83.16,4800.0
2018-04-09 14:00:00,83.15,83.16,82.83,82.83,7169.0,83.15,83.16,82.83,82.83,7169.0
2018-04-09 14:10:00,82.79,82.9,82.68,82.88,8129.0,82.79,82.9,82.68,82.88,8129.0
2018-04-09 14:20:00,82.89,82.89,82.59,82.66,5091.0,82.89,82.89,82.59,82.66,5091.0
2018-04-09 14:30:00,82.64,82.75,82.61,82.64,6081.0,82.64,82.75,82.61,82.64,6081.0
2018-04-09 14:40:00,82.59,82.7,82.5,82.7,8741.0,82.59,82.7,82.5,82.7,8741.0
2018-04-09 14:50:00,82.69,82.86,82.69,82.83,8166.0,82.69,82.86,82.69,82.83,8166.0
2018-04-09 15:00:00,82.82,82.82,82.69,82.69,8900.0,82.82,82.82,82.69,82.69,8900.0
2018-04-09 15:10:00,82.72,82.74,82.41,82.43,9023.0,82.72,82.74,82.41,82.43,9023.0
2018-04-09 15:20:00,82.4,82.4,82.22,82.25,19076.0,82.4,82.4,82.22,82.25,19076.0
2018-04-09 15:30:00,82.22,82.3,82.08,82.11,35962.0,82.22,82.3,82.08,82.11,35962.0
2018-04-09 15:40:00,82.12,82.18,81.94,81.94,53678.0,82.12,82.18,81.94,81.94,53678.0
2018-04-09 15:50:00,81.85,82.0,81.71,81.76,82696.0,81.85,82.0,81.71,81.76,82696.0
2018-04-10 09:30:00,82.53,83.1,82.31,82.45,19692.0,82.53,83.1,82.31,82.45,19692.0
2018-04-10 09:40:00,82.49,82.55,81.96,82.39,17973.0,82.49,82.55,81.96,82.39,17973.0
2018-04-10 09:50:00,82.38,82.38,82.02,82.16,7332.0,82.38,82.38,82.02,82.16,7332.0
2018-04-10 10:00:00,82.22,82.54,82.21,82.4,6000.0,82.22,82.54,82.21,82.4,6000.0
2018-04-10 10:10:00,82.4,82.54,82.31,82.36,12193.0,82.4,82.54,82.31,82.36,12193.0
2018-04-10 10:20:00,82.36,82.57,82.36,82.47,16091.0,82.36,82.57,82.36,82.47,16091.0
2018-04-10 10:30:00,82.49,82.71,82.47,82.53,57826.0,82.49,82.71,82.47,82.53,57826.0
2018-04-10 10:40:00,82.57,82.88,82.55,82.71,37658.0,82.57,82.88,82.55,82.71,37658.0
2018-04-10 10:50:00,82.68,82.71,82.56,82.61,16940.0,82.68,82.71,82.56,82.61,16940.0
2018-04-10 11:00:00,82.63,82.72,82.54,82.57,12295.0,82.63,82.72,82.54,82.57,12295.0
2018-04-10 11:10:00,82.6,82.94,82.6,82.94,5902.0,82.6,82.94,82.6,82.94,5902.0
2018-04-10 11:20:00,82.94,83.18,82.91,83.08,8245.0,82.94,83.18,82.91,83.08,8245.0
2018-04-10 11:30:00,83.1,83.17,83.03,83.17,6399.0,83.1,83.17,83.03,83.17,6399.0
2018-04-10 11:40:00,83.17,83.26,82.76,82.93,8195.0,83.17,83.26,82.76,82.93,8195.0
2018-04-10 11:50:00,82.89,83.09,82.87,83.01,7037.0,82.89,83.09,82.87,83.01,7037.0
2018-04-10 12:00:00,83.04,83.05,82.85,83.0,5678.0,83.04,83.05,82.85,83.0,5678.0
2018-04-10 12:10:00,82.99,83.07,82.8,82.82,6175.0,82.99,83.07,82.8,82.82,6175.0
2018-04-10 12:20:00,82.77,82.83,82.16,82.59,12389.0,82.77,82.83,82.16,82.59,12389.0
2018-04-10 12:30:00,82.59,82.82,82.46,82.78,5403.0,82.59,82.82,82.46,82.78,5403.0
2018-04-10 12:40:00,82.81,82.84,82.66,82.84,6500.0,82.81,82.84,82.66,82.84,6500.0
2018-04-10 12:50:00,82.87,82.88,82.59,82.65,8200.0,82.87,82.88,82.59,82.65,8200.0
2018-04-10 13:00:00,82.63,82.77,82.54,82.67,8262.0,82.63,82.77,82.54,82.67,8262.0
2018-04-10 13:10:00,82.73,82.8,82.69,82.7,5433.0,82.73,82.8,82.69,82.7,5433.0
2018-04-10 13:20:00,82.69,82.74,82.6,82.66,16632.0,82.69,82.74,82.6,82.66,16632.0
2018-04-10 13:30:00,82.67,82.74,82.59,82.66,22255.0,82.67,82.74,82.59,82.66,22255.0
2018-04-10 13:40:00,82.64,82.65,82.44,82.59,9281.0,82.64,82.65,82.44,82.59,9281.0
2018-04-10 13:50:00,82.62,82.74,82.61,82.7,18636.0,82.62,82.74,82.61,82.7,18636.0
2018-04-10 14:00:00,82.71,82.75,82.62,82.66,28238.0,82.71,82.75,82.62,82.66,28238.0
2018-04-10 14:10:00,82.68,82.82,82.67,82.73,21268.0,82.68,82.82,82.67,82.73,21268.0
2018-04-10 14:20:00,82.71,82.79,82.64,82.67,7500.0,82.71,82.79,82.64,82.67,7500.0
2018-04-10 14:30:00,82.67,82.79,82.5,82.64,10063.0,82.67,82.79,82.5,82.64,10063.0
2018-04-10 14:40:00,82.61,82.8,82.49,82.69,11169.0,82.61,82.8,82.49,82.69,11169.0
2018-04-10 14:50:00,82.7,82.82,82.68,82.81,16260.0,82.7,82.82,82.68,82.81,16260.0
2018-04-10 15:00:00,82.82,83.03,82.75,83.03,31640.0,82.82,83.03,82.75,83.03,31640.0
2018-04-10 15:10:00,83.05,83.26,83.05,83.2,15512.0,83.05,83.26,83.05,83.2,15512.0
2018-04-10 15:20:00,83.26,83.26,82.96,83.13,15051.0,83.26,83.26,82.96,83.13,15051.0
2018-04-10 15:30:00,83.14,83.14,82.86,82.9,29859.0,83.14,83.14,82.86,82.9,29859.0
2018-04-10 15:40:00,82.89,82.9,82.76,82.78,79316.0,82.89,82.9,82.76,82.78,79316.0
2018-04-10 15:50:00,82.78,82.8,82.59,82.63,146062.0,82.78,82.8,82.59,82.63,146062.0
2018-04-11 09:30:00,82.22,82.87,82.15,82.86,18943.0,82.22,82.87,82.15,82.86,18943.0
2018-04-11 09:40:00,82.81,82.92,82.64,82.67,12554.0,82.81,82.92,82.64,82.67,12554.0
2018-04-11 09:50:00,82.73,83.04,82.62,83.03,7009.0,82.73,83.04,82.62,83.03,7009.0
2018-04-11 10:00:00,83.04,83.21,82.71,82.73,14490.0,83.04,83.21,82.71,82.73,14490.0
2018-04-11 10:10:00,82.74,82.92,82.69,82.84,8627.0,82.74,82.92,82.69,82.84,8627.0
2018-04-11 10:20:00,82.92,83.13,82.88,83.12,6482.0,82.92,83.13,82.88,83.12,6482.0
2018-04-11 10:30:00,83.19,83.19,82.99,83.11,17489.0,83.19,83.19,82.99,83.11,17489.0
2018-04-11 10:40:00,83.09,83.34,83.04,83.29,32653.0,83.09,83.34,83.04,83.29,32653.0
2018-04-11 10:50:00,83.34,83.4,83.25,83.33,24664.0,83.34,83.4,83.25,83.33,24664.0
2018-04-11 11:00:00,83.28,83.43,83.11,83.35,88045.0,83.28,83.43,83.11,83.35,88045.0
2018-04-11 11:10:00,83.35,83.66,83.32,83.54,17921.0,83.35,83.66,83.32,83.54,17921.0
2018-04-11 11:20:00,83.53,83.7,83.51,83.64,9068.0,83.53,83.7,83.51,83.64,9068.0
2018-04-11 11:30:00,83.64,83.73,83.61,83.7,9588.0,83.64,83.73,83.61,83.7,9588.0
2018-04-11 11:40:00,83.67,83.78,83.59,83.6,9034.0,83.67,83.78,83.59,83.6,9034.0
2018-04-11 11:50:00,83.61,83.71,83.56,83.59,11126.0,83.61,83.71,83.56,83.59,11126.0
2018-04-11 12:00:00,83.59,83.9,83.58,83.76,6849.0,83.59,83.9,83.58,83.76,6849.0
2018-04-11 12:10:00,83.81,83.86,83.72,83.75,5464.0,83.81,83.86,83.72,83.75,5464.0
2018-04-11 12:20:00,83.79,83.84,83.72,83.76,6120.0,83.79,83.84,83.72,83.76,6120.0
2018-04-11 12:30:00,83.76,83.83,83.61,83.61,3941.0,83.76,83.83,83.61,83.61,3941.0
2018-04-11 12:40:00,83.66,83.7,83.55,83.62,7066.0,83.66,83.7,83.55,83.62,7066.0
2018-04-11 12:50:00,83.64,83.69,83.52,83.53,6300.0,83.64,83.69,83.52,83.53,6300.0
2018-04-11 13:00:00,83.56,83.65,83.51,83.54,8900.0,83.56,83.65,83.51,83.54,8900.0
2018-04-11 13:10:00,83.55,83.64,83.48,83.64,5530.0,83.55,83.64,83.48,83.64,5530.0
2018-04-11 13:20:00,83.6,83.69,83.57,83.61,11443.0,83.6,83.69,83.57,83.61,11443.0
2018-04-11 13:30:00,83.57,83.58,83.38,83.5,6855.0,83.57,83.58,83.38,83.5,6855.0
2018-04-11 13:40:00,83.49,83.58,83.39,83.58,9954.0,83.49,83.58,83.39,83.58,9954.0
2018-04-11 13:50:00,83.54,83.7,83.54,83.64,6225.0,83.54,83.7,83.54,83.64,6225.0
2018-04-11 14:00:00,83.64,83.81,83.53,83.54,13070.0,83.64,83.81,83.53,83.54,13070.0
2018-04-11 14:10:00,83.56,83.77,83.53,83.75,13362.0,83.56,83.77,83.53,83.75,13362.0
2018-04-11 14:20:00,83.76,83.8,83.63,83.63,15240.0,83.76,83.8,83.63,83.63,15240.0
2018-04-11 14:30:00,83.62,83.79,83.51,83.51,10928.0,83.62,83.79,83.51,83.51,10928.0
2018-04-11 14:40:00,83.53,83.61,83.29,83.36,11162.0,83.53,83.61,83.29,83.36,11162.0
2018-04-11 14:50:00,83.31,83.42,83.22,83.42,12836.0,83.31,83.42,83.22,83.42,12836.0
2018-04-11 15:00:00,83.42,83.43,83.14,83.14,7000.0,83.42,83.43,83.14,83.14,7000.0
2018-04-11 15:10:00,83.19,83.2,83.0,83.06,9735.0,83.19,83.2,83.0,83.06,9735.0
2018-04-11 15:20:00,83.06,83.09,82.95,82.97,13488.0,83.06,83.09,82.95,82.97,13488.0
2018-04-11 15:30:00,83.04,83.22,83.03,83.14,14988.0,83.04,83.22,83.03,83.14,14988.0
2018-04-11 15:40:00,83.14,83.23,83.13,83.13,21331.0,83.14,83.23,83.13,83.13,21331.0
2018-04-11 15:50:00,83.23,83.26,83.0,83.15,54477.0,83.23,83.26,83.0,83.15,54477.0
2018-04-12 09:30:00,83.28,83.47,82.58,83.36,20032.0,83.28,83.47,82.58,83.36,20032.0
2018-04-12 09:40:00,83.39,83.84,83.33,83.7,6975.0,83.39,83.84,83.33,83.7,6975.0
2018-04-12 09:50:00,83.72,83.86,83.63,83.86,10491.0,83.72,83.86,83.63,83.86,10491.0
2018-04-12 10:00:00,83.82,83.98,83.78,83.96,5973.0,83.82,83.98,83.78,83.96,5973.0
2018-04-12 10:10:00,83.92,84.14,83.9,84.14,10597.0,83.92,84.14,83.9,84.14,10597.0
2018-04-12 10:20:00,84.13,84.24,84.07,84.16,15213.0,84.13,84.24,84.07,84.16,15213.0
2018-04-12 10:30:00,84.15,84.24,84.03,84.04,9233.0,84.15,84.24,84.03,84.04,9233.0
2018-04-12 10:40:00,84.07,84.09,83.86,83.95,8719.0,84.07,84.09,83.86,83.95,8719.0
2018-04-12 10:50:00,83.97,84.23,83.9,84.19,9574.0,83.97,84.23,83.9,84.19,9574.0
2018-04-12 11:00:00,84.23,84.44,84.22,84.39,11935.0,84.23,84.44,84.22,84.39,11935.0
2018-04-12 11:10:00,84.39,84.58,84.39,84.57,7313.0,84.39,84.58,84.39,84.57,7313.0
2018-04-12 11:20:00,84.58,84.6,84.46,84.54,6422.0,84.58,84.6,84.46,84.54,6422.0
2018-04-12 11:30:00,84.51,84.6,84.38,84.39,6891.0,84.51,84.6,84.38,84.39,6891.0
2018-04-12 11:40:00,84.42,84.46,84.22,84.23,3596.0,84.42,84.46,84.22,84.23,3596.0
2018-04-12 11:50:00,84.23,84.31,84.16,84.3,3301.0,84.23,84.31,84.16,84.3,3301.0
2018-04-12 12:00:00,84.36,84.4,84.31,84.4,5914.0,84.36,84.4,84.31,84.4,5914.0
2018-04-12 12:10:00,84.4,84.49,84.37,84.48,3585.0,84.4,84.49,84.37,84.48,3585.0
2018-04-12 12:20:00,84.49,84.55,84.45,84.46,3947.0,84.49,84.55,84.45,84.46,3947.0
2018-04-12 12:30:00,84.48,84.51,84.41,84.42,3833.0,84.48,84.51,84.41,84.42,3833.0
2018-04-12 12:40:00,84.39,84.56,84.39,84.56,2900.0,84.39,84.56,84.39,84.56,2900.0
2018-04-12 12:50:00,84.5,84.59,84.5,84.57,2498.0,84.5,84.59,84.5,84.57,2498.0
2018-04-12 13:00:00,84.62,84.71,84.53,84.54,3050.0,84.62,84.71,84.53,84.54,3050.0
2018-04-12 13:10:00,84.57,84.59,84.41,84.48,2860.0,84.57,84.59,84.41,84.48,2860.0
2018-04-12 13:20:00,84.52,84.52,84.19,84.25,4838.0,84.52,84.52,84.19,84.25,4838.0
2018-04-12 13:30:00,84.28,84.38,84.27,84.3,2847.0,84.28,84.38,84.27,84.3,2847.0
2018-04-12 13:40:00,84.34,84.46,84.34,84.36,2950.0,84.34,84.46,84.34,84.36,2950.0
2018-04-12 13:50:00,84.4,84.48,84.33,84.36,6000.0,84.4,84.48,84.33,84.36,6000.0
2018-04-12 14:00:00,84.37,84.53,84.37,84.49,8000.0,84.37,84.53,84.37,84.49,8000.0
2018-04-12 14:10:00,84.5,84.64,84.49,84.64,4215.0,84.5,84.64,84.49,84.64,4215.0
2018-04-12 14:20:00,84.65,84.69,84.55,84.59,4700.0,84.65,84.69,84.55,84.59,4700.0
2018-04-12 14:30:00,84.61,84.66,84.57,84.61,4620.0,84.61,84.66,84.57,84.61,4620.0
2018-04-12 14:40:00,84.6,84.64,84.54,84.57,4800.0,84.6,84.64,84.54,84.57,4800.0
2018-04-12 14:50:00,84.6,84.63,84.56,84.63,5894.0,84.6,84.63,84.56,84.63,5894.0
2018-04-12 15:00:00,84.66,84.74,84.57,84.57,7196.0,84.66,84.74,84.57,84.57,7196.0
2018-04-12 15:10:00,84.57,84.79,84.57,84.79,9900.0,84.57,84.79,84.57,84.79,9900.0
2018-04-12 15:20:00,84.77,84.86,84.77,84.83,14974.0,84.77,84.86,84.77,84.83,14974.0
2018-04-12 15:30:00,84.82,84.93,84.73,84.88,47459.0,84.82,84.93,84.73,84.88,47459.0
2018-04-12 15:40:00,84.89,84.89,84.49,84.58,31310.0,84.89,84.89,84.49,84.58,31310.0
2018-04-12 15:50:00,84.59,84.61,84.46,84.47,44712.0,84.59,84.61,84.46,84.47,44712.0
2018-04-13 09:30:00,84.84,84.94,84.54,84.73,18272.0,84.84,84.94,84.54,84.73,18272.0
2018-04-13 09:40:00,84.73,84.85,84.46,84.5,17116.0,84.73,84.85,84.46,84.5,17116.0
2018-04-13 09:50:00,84.5,84.6,84.44,84.56,9783.0,84.5,84.6,84.44,84.56,9783.0
2018-04-13 10:00:00,84.49,84.64,84.41,84.41,9916.0,84.49,84.64,84.41,84.41,9916.0
2018-04-13 10:10:00,84.43,84.54,84.35,84.45,19875.0,84.43,84.54,84.35,84.45,19875.0
2018-04-13 10:20:00,84.42,84.44,84.05,84.21,8071.0,84.42,84.44,84.05,84.21,8071.0
2018-04-13 10:30:00,84.11,84.21,84.04,84.05,5689.0,84.11,84.21,84.04,84.05,5689.0
2018-04-13 10:40:00,84.08,84.31,84.08,84.31,19558.0,84.08,84.31,84.08,84.31,19558.0
2018-04-13 10:50:00,84.36,84.42,84.28,84.28,11056.0,84.36,84.42,84.28,84.28,11056.0
2018-04-13 11:00:00,84.25,84.25,84.05,84.21,7949.0,84.25,84.25,84.05,84.21,7949.0
2018-04-13 11:10:00,84.17,84.29,84.17,84.28,10518.0,84.17,84.29,84.17,84.28,10518.0
2018-04-13 11:20:00,84.28,84.48,84.23,84.42,23247.0,84.28,84.48,84.23,84.42,23247.0
2018-04-13 11:30:00,84.42,84.43,84.16,84.16,20864.0,84.42,84.43,84.16,84.16,20864.0
2018-04-13 11:40:00,84.13,84.19,84.06,84.12,9200.0,84.13,84.19,84.06,84.12,9200.0
2018-04-13 11:50:00,84.09,84.15,83.98,84.14,26927.0,84.09,84.15,83.98,84.14,26927.0
2018-04-13 12:00:00,84.13,84.26,84.03,84.03,10542.0,84.13,84.26,84.03,84.03,10542.0
2018-04-13 12:10:00,84.02,84.12,83.98,84.06,4700.0,84.02,84.12,83.98,84.06,4700.0
2018-04-13 12:20:00,84.06,84.22,84.03,84.22,6027.0,84.06,84.22,84.03,84.22,6027.0
2018-04-13 12:30:00,84.18,84.19,84.1,84.1,6562.0,84.18,84.19,84.1,84.1,6562.0
2018-04-13 12:40:00,84.1,84.14,83.99,84.04,4500.0,84.1,84.14,83.99,84.04,4500.0
2018-04-13 12:50:00,84.05,84.1,84.02,84.08,7562.0,84.05,84.1,84.02,84.08,7562.0
2018-04-13 13:00:00,84.09,84.15,84.08,84.1,6441.0,84.09,84.15,84.08,84.1,6441.0
2018-04-13 13:10:00,84.11,84.12,84.04,84.06,4258.0,84.11,84.12,84.04,84.06,4258.0
2018-04-13 13:20:00,84.09,84.29,84.08,84.22,8666.0,84.09,84.29,84.08,84.22,8666.0
2018-04-13 13:30:00,84.23,84.24,84.04,84.07,11048.0,84.23,84.24,84.04,84.07,11048.0
2018-04-13 13:40:00,84.1,84.16,84.07,84.14,6400.0,84.1,84.16,84.07,84.14,6400.0
2018-04-13 13:50:00,84.15,84.17,84.03,84.11,8028.0,84.15,84.17,84.03,84.11,8028.0
2018-04-13 14:00:00,84.09,84.16,84.08,84.14,14655.0,84.09,84.16,84.08,84.14,14655.0
2018-04-13 14:10:00,84.14,84.17,84.03,84.08,8303.0,84.14,84.17,84.03,84.08,8303.0
2018-04-13 14:20:00,84.08,84.13,84.07,84.11,3329.0,84.08,84.13,84.07,84.11,3329.0
2018-04-13 14:30:00,84.09,84.26,84.05,84.13,8613.0,84.09,84.26,84.05,84.13,8613.0
2018-04-13 14:40:00,84.11,84.16,84.02,84.03,7183.0,84.11,84.16,84.02,84.03,7183.0
2018-04-13 14:50:00,84.03,84.06,83.97,84.02,5290.0,84.03,84.06,83.97,84.02,5290.0
2018-04-13 15:00:00,84.0,84.0,83.71,83.84,10271.0,84.0,84.0,83.71,83.84,10271.0
2018-04-13 15:10:00,83.83,83.9,83.55,83.55,9950.0,83.83,83.9,83.55,83.55,9950.0
2018-04-13 15:20:00,83.57,83.72,83.57,83.67,10003.0,83.57,83.72,83.57,83.67,10003.0
2018-04-13 15:30:00,83.65,83.7,83.55,83.66,21838.0,83.65,83.7,83.55,83.66,21838.0
2018-04-13 15:40:00,83.66,83.88,83.65,83.76,27539.0,83.66,83.88,83.65,83.76,27539.0
2018-04-13 15:50:00,83.76,83.96,83.74,83.82,84427.0,83.76,83.96,83.74,83.82,84427.0
2018-04-16 09:30:00,84.06,84.1,83.62,84.09,23612.0,84.06,84.1,83.62,84.09,23612.0
2018-04-16 09:40:00,84.04,84.04,83.57,83.57,19599.0,84.04,84.04,83.57,83.57,19599.0
2018-04-16 09:50:00,83.51,83.65,83.37,83.63,19041.0,83.51,83.65,83.37,83.63,19041.0
2018-04-16 10:00:00,83.62,83.9,83.61,83.87,21325.0,83.62,83.9,83.61,83.87,21325.0
2018-04-16 10:10:00,83.86,83.87,83.72,83.74,17967.0,83.86,83.87,83.72,83.74,17967.0
2018-04-16 10:20:00,83.77,84.01,83.77,84.01,15779.0,83.77,84.01,83.77,84.01,15779.0
2018-04-16 10:30:00,84.0,84.07,83.86,83.91,8550.0,84.0,84.07,83.86,83.91,8550.0
2018-04-16 10:40:00,83.9,83.91,83.65,83.65,10725.0,83.9,83.91,83.65,83.65,10725.0
2018-04-16 10:50:00,83.62,84.04,83.61,83.87,14708.0,83.62,84.04,83.61,83.87,14708.0
2018-04-16 11:00:00,83.94,84.07,83.88,83.97,16100.0,83.94,84.07,83.88,83.97,16100.0
2018-04-16 11:10:00,83.97,83.98,83.77,83.9,8923.0,83.97,83.98,83.77,83.9,8923.0
2018-04-16 11:20:00,83.92,83.97,83.81,83.94,9950.0,83.92,83.97,83.81,83.94,9950.0
2018-04-16 11:30:00,83.94,84.06,83.89,84.06,10195.0,83.94,84.06,83.89,84.06,10195.0
2018-04-16 11:40:00,84.09,84.1,83.84,83.91,11411.0,84.09,84.1,83.84,83.91,11411.0
2018-04-16 11:50:00,83.92,84.14,83.92,84.12,5575.0,83.92,84.14,83.92,84.12,5575.0
2018-04-16 12:00:00,84.17,84.33,84.17,84.32,4400.0,84.17,84.33,84.17,84.32,4400.0
2018-04-16 12:10:00,84.32,84.4,84.22,84.3,16746.0,84.32,84.4,84.22,84.3,16746.0
2018-04-16 12:20:00,84.28,84.39,84.23,84.35,8487.0,84.28,84.39,84.23,84.35,8487.0
2018-04-16 12:30:00,84.38,84.43,84.1,84.15,8722.0,84.38,84.43,84.1,84.15,8722.0
2018-04-16 12:40:00,84.19,84.31,84.15,84.28,4717.0,84.19,84.31,84.15,84.28,4717.0
2018-04-16 12:50:00,84.3,84.36,84.23,84.24,7115.0,84.3,84.36,84.23,84.24,7115.0
2018-04-16 13:00:00,84.25,84.26,84.16,84.26,11914.0,84.25,84.26,84.16,84.26,11914.0
2018-04-16 13:10:00,84.28,84.33,84.22,84.22,7592.0,84.28,84.33,84.22,84.22,7592.0
2018-04-16 13:20:00,84.22,84.23,84.07,84.1,4265.0,84.22,84.23,84.07,84.1,4265.0
2018-04-16 13:30:00,84.06,84.14,84.06,84.14,4877.0,84.06,84.14,84.06,84.14,4877.0
2018-04-16 13:40:00,84.15,84.16,84.08,84.13,3500.0,84.15,84.16,84.08,84.13,3500.0
2018-04-16 13:50:00,84.1,84.12,84.02,84.12,4766.0,84.1,84.12,84.02,84.12,4766.0
2018-04-16 14:00:00,84.1,84.17,84.0,84.06,7526.0,84.1,84.17,84.0,84.06,7526.0
2018-04-16 14:10:00,84.08,84.14,84.04,84.11,6966.0,84.08,84.14,84.04,84.11,6966.0
2018-04-16 14:20:00,84.12,84.22,84.07,84.13,10918.0,84.12,84.22,84.07,84.13,10918.0
2018-04-16 14:30:00,84.14,84.26,84.13,84.2,7860.0,84.14,84.26,84.13,84.2,7860.0
2018-04-16 14:40:00,84.21,84.22,84.12,84.17,3800.0,84.21,84.22,84.12,84.17,3800.0
2018-04-16 14:50:00,84.18,84.21,84.12,84.17,9103.0,84.18,84.21,84.12,84.17,9103.0
2018-04-16 15:00:00,84.16,84.23,84.14,84.19,11504.0,84.16,84.23,84.14,84.19,11504.0
2018-04-16 15:10:00,84.21,84.24,84.1,84.14,80416.0,84.21,84.24,84.1,84.14,80416.0
2018-04-16 15:20:00,84.15,84.29,84.11,84.28,21800.0,84.15,84.29,84.11,84.28,21800.0
2018-04-16 15:30:00,84.25,84.33,84.25,84.32,15004.0,84.25,84.33,84.25,84.32,15004.0
2018-04-16 15:40:00,84.32,84.5,84.32,84.44,53906.0,84.32,84.5,84.32,84.44,53906.0
2018-04-16 15:50:00,84.46,84.56,84.41,84.48,88831.0,84.46,84.56,84.41,84.48,88831.0
2018-04-17 09:30:00,85.0,85.16,84.42,85.01,22036.0,85.0,85.16,84.42,85.01,22036.0
2018-04-17 09:40:00,85.07,85.11,84.84,84.86,29340.0,85.07,85.11,84.84,84.86,29340.0
2018-04-17 09:50:00,84.84,85.09,84.74,85.09,15279.0,84.84,85.09,84.74,85.09,15279.0
2018-04-17 10:00:00,85.08,85.28,85.02,85.02,7525.0,85.08,85.28,85.02,85.02,7525.0
2018-04-17 10:10:00,85.07,85.25,85.05,85.09,7395.0,85.07,85.25,85.05,85.09,7395.0
2018-04-17 10:20:00,85.14,85.21,85.08,85.09,7983.0,85.14,85.21,85.08,85.09,7983.0
2018-04-17 10:30:00,85.12,85.28,85.07,85.22,9500.0,85.12,85.28,85.07,85.22,9500.0
2018-04-17 10:40:00,85.23,85.32,85.2,85.3,16070.0,85.23,85.32,85.2,85.3,16070.0
2018-04-17 10:50:00,85.36,85.55,85.34,85.44,6421.0,85.36,85.55,85.34,85.44,6421.0
2018-04-17 11:00:00,85.44,85.59,85.44,85.48,7780.0,85.44,85.59,85.44,85.48,7780.0
2018-04-17 11:10:00,85.5,85.6,85.48,85.53,8641.0,85.5,85.6,85.48,85.53,8641.0
2018-04-17 11:20:00,85.49,85.73,85.49,85.65,8242.0,85.49,85.73,85.49,85.65,8242.0
2018-04-17 11:30:00,85.67,85.69,85.58,85.68,9735.0,85.67,85.69,85.58,85.68,9735.0
2018-04-17 11:40:00,85.73,85.79,85.67,85.76,8940.0,85.73,85.79,85.67,85.76,8940.0
2018-04-17 11:50:00,85.74,85.79,85.51,85.51,10407.0,85.74,85.79,85.51,85.51,10407.0
2018-04-17 12:00:00,85.55,85.76,85.55,85.72,8035.0,85.55,85.76,85.55,85.72,8035.0
2018-04-17 12:10:00,85.74,85.77,85.68,85.68,8467.0,85.74,85.77,85.68,85.68,8467.0
2018-04-17 12:20:00,85.68,85.75,85.64,85.73,8377.0,85.68,85.75,85.64,85.73,8377.0
2018-04-17 12:30:00,85.71,85.71,85.48,85.55,8628.0,85.71,85.71,85.48,85.55,8628.0
2018-04-17 12:40:00,85.54,85.64,85.54,85.56,5351.0,85.54,85.64,85.54,85.56,5351.0
2018-04-17 12:50:00,85.5,85.56,85.42,85.44,10057.0,85.5,85.56,85.42,85.44,10057.0
2018-04-17 13:00:00,85.41,85.54,85.39,85.5,6750.0,85.41,85.54,85.39,85.5,6750.0
2018-04-17 13:10:00,85.49,85.52,85.26,85.31,4853.0,85.49,85.52,85.26,85.31,4853.0
2018-04-17 13:20:00,85.31,85.49,85.29,85.46,5161.0,85.31,85.49,85.29,85.46,5161.0
2018-04-17 13:30:00,85.51,85.53,85.4,85.49,7100.0,85.51,85.53,85.4,85.49,7100.0
2018-04-17 13:40:00,85.5,85.59,85.42,85.52,5709.0,85.5,85.59,85.42,85.52,5709.0
2018-04-17 13:50:00,85.47,85.56,85.37,85.56,23230.0,85.47,85.56,85.37,85.56,23230.0
2018-04-17 14:00:00,85.52,85.58,85.45,85.49,7800.0,85.52,85.58,85.45,85.49,7800.0
2018-04-17 14:10:00,85.48,85.57,85.47,85.55,11282.0,85.48,85.57,85.47,85.55,11282.0
2018-04-17 14:20:00,85.53,85.59,85.52,85.59,9775.0,85.53,85.59,85.52,85.59,9775.0
2018-04-17 14:30:00,85.61,85.75,85.61,85.75,8429.0,85.61,85.75,85.61,85.75,8429.0
2018-04-17 14:40:00,85.78,85.97,85.77,85.95,12802.0,85.78,85.97,85.77,85.95,12802.0
2018-04-17 14:50:00,85.98,86.01,85.78,85.86,10967.0,85.98,86.01,85.78,85.86,10967.0
2018-04-17 15:00:00,85.87,86.1,85.83,86.06,11754.0,85.87,86.1,85.83,86.06,11754.0
2018-04-17 15:10:00,86.08,86.12,85.97,86.08,15440.0,86.08,86.12,85.97,86.08,15440.0
2018-04-17 15:20:00,86.09,86.18,86.08,86.12,16598.0,86.09,86.18,86.08,86.12,16598.0
2018-04-17 15:30:00,86.13,86.25,86.13,86.16,24955.0,86.13,86.25,86.13,86.16,24955.0
2018-04-17 15:40:00,86.16,86.17,86.05,86.14,35349.0,86.16,86.17,86.05,86.14,35349.0
2018-04-17 15:50:00,86.15,86.27,86.11,86.2,129873.0,86.15,86.27,86.11,86.2,129873.0
2018-04-18 09:30:00,85.89,86.05,85.76,85.76,14533.0,85.89,86.05,85.76,85.76,14533.0
2018-04-18 09:40:00,85.61,85.79,85.5,85.79,4490.0,85.61,85.79,85.5,85.79,4490.0
2018-04-18 09:50:00,85.8,85.8,85.57,85.69,7064.0,85.8,85.8,85.57,85.69,7064.0
2018-04-18 10:00:00,85.66,85.69,85.36,85.48,8873.0,85.66,85.69,85.36,85.48,8873.0
2018-04-18 10:10:00,85.48,85.56,85.34,85.56,6977.0,85.48,85.56,85.34,85.56,6977.0
2018-04-18 10:20:00,85.55,85.81,85.55,85.71,6674.0,85.55,85.81,85.55,85.71,6674.0
2018-04-18 10:30:00,85.72,85.83,85.65,85.8,6250.0,85.72,85.83,85.65,85.8,6250.0
2018-04-18 10:40:00,85.81,85.93,85.71,85.91,7873.0,85.81,85.93,85.71,85.91,7873.0
2018-04-18 10:50:00,85.92,85.98,85.82,85.91,6000.0,85.92,85.98,85.82,85.91,6000.0
2018-04-18 11:00:00,85.92,85.94,85.79,85.88,7766.0,85.92,85.94,85.79,85.88,7766.0
2018-04-18 11:10:00,85.85,85.86,85.72,85.76,16701.0,85.85,85.86,85.72,85.76,16701.0
2018-04-18 11:20:00,85.73,85.77,85.63,85.64,9621.0,85.73,85.77,85.63,85.64,9621.0
2018-04-18 11:30:00,85.61,85.61,85.49,85.53,11883.0,85.61,85.61,85.49,85.53,11883.0
2018-04-18 11:40:00,85.54,85.55,85.43,85.5,9415.0,85.54,85.55,85.43,85.5,9415.0
2018-04-18 11:50:00,85.47,85.59,85.45,85.46,6437.0,85.47,85.59,85.45,85.46,6437.0
2018-04-18 12:00:00,85.48,85.69,85.48,85.68,4700.0,85.48,85.69,85.48,85.68,4700.0
2018-04-18 12:10:00,85.68,85.73,85.68,85.72,2900.0,85.68,85.73,85.68,85.72,2900.0
2018-04-18 12:20:00,85.71,85.71,85.61,85.65,4939.0,85.71,85.71,85.61,85.65,4939.0
2018-04-18 12:30:00,85.63,85.72,85.63,85.64,5534.0,85.63,85.72,85.63,85.64,5534.0
2018-04-18 12:40:00,85.67,85.76,85.64,85.73,5991.0,85.67,85.76,85.64,85.73,5991.0
2018-04-18 12:50:00,85.73,85.81,85.73,85.79,3793.0,85.73,85.81,85.73,85.79,3793.0
2018-04-18 13:00:00,85.78,85.9,85.78,85.8,4900.0,85.78,85.9,85.78,85.8,4900.0
2018-04-18 13:10:00,85.78,85.86,85.78,85.85,4600.0,85.78,85.86,85.78,85.85,4600.0
2018-04-18 13:20:00,85.84,85.87,85.72,85.73,6930.0,85.84,85.87,85.72,85.73,6930.0
2018-04-18 13:30:00,85.75,85.76,85.66,85.7,7000.0,85.75,85.76,85.66,85.7,7000.0
2018-04-18 13:40:00,85.7,85.74,85.68,85.72,3806.0,85.7,85.74,85.68,85.72,3806.0
2018-04-18 13:50:00,85.73,85.74,85.61,85.63,6740.0,85.73,85.74,85.61,85.63,6740.0
2018-04-18 14:00:00,85.6,85.76,85.54,85.75,11585.0,85.6,85.76,85.54,85.75,11585.0
2018-04-18 14:10:00,85.76,85.86,85.76,85.77,5917.0,85.76,85.86,85.76,85.77,5917.0
2018-04-18 14:20:00,85.78,85.87,85.74,85.77,5818.0,85.78,85.87,85.74,85.77,5818.0
2018-04-18 14:30:00,85.81,85.91,85.81,85.81,6211.0,85.81,85.91,85.81,85.81,6211.0
2018-04-18 14:40:00,85.79,85.87,85.71,85.87,6220.0,85.79,85.87,85.71,85.87,6220.0
2018-04-18 14:50:00,85.88,85.95,85.76,85.77,8182.0,85.88,85.95,85.76,85.77,8182.0
2018-04-18 15:00:00,85.8,85.91,85.77,85.86,7567.0,85.8,85.91,85.77,85.86,7567.0
2018-04-18 15:10:00,85.89,85.94,85.85,85.94,7528.0,85.89,85.94,85.85,85.94,7528.0
2018-04-18 15:20:00,85.91,85.92,85.82,85.84,10807.0,85.91,85.92,85.82,85.84,10807.0
2018-04-18 15:30:00,85.85,85.85,85.74,85.74,13699.0,85.85,85.85,85.74,85.74,13699.0
2018-04-18 15:40:00,85.72,85.78,85.62,85.65,26157.0,85.72,85.78,85.62,85.65,26157.0
2018-04-18 15:50:00,85.6,85.7,85.45,85.69,62385.0,85.6,85.7,85.45,85.69,62385.0
2018-04-19 09:30:00,85.42,85.75,83.82,85.75,16795.0,85.42,85.75,83.82,85.75,16795.0
2018-04-19 09:40:00,85.74,85.74,85.07,85.33,5000.0,85.74,85.74,85.07,85.33,5000.0
2018-04-19 09:50:00,85.37,85.37,85.14,85.25,11872.0,85.37,85.37,85.14,85.25,11872.0
2018-04-19 10:00:00,85.34,85.34,84.9,84.98,7164.0,85.34,85.34,84.9,84.98,7164.0
2018-04-19 10:10:00,84.95,85.22,84.95,85.21,7522.0,84.95,85.22,84.95,85.21,7522.0
2018-04-19 10:20:00,85.16,85.17,84.96,85.01,10616.0,85.16,85.17,84.96,85.01,10616.0
2018-04-19 10:30:00,84.98,85.1,84.83,85.1,8042.0,84.98,85.1,84.83,85.1,8042.0
2018-04-19 10:40:00,85.11,85.18,84.89,84.98,6800.0,85.11,85.18,84.89,84.98,6800.0
2018-04-19 10:50:00,84.95,84.98,84.69,84.69,4553.0,84.95,84.98,84.69,84.69,4553.0
2018-04-19 11:00:00,84.69,84.76,84.54,84.67,13800.0,84.69,84.76,84.54,84.67,13800.0
2018-04-19 11:10:00,84.65,84.68,84.48,84.62,6031.0,84.65,84.68,84.48,84.62,6031.0
2018-04-19 11:20:00,84.66,84.85,84.57,84.83,8228.0,84.66,84.85,84.57,84.83,8228.0
2018-04-19 11:30:00,84.86,84.87,84.74,84.77,6532.0,84.86,84.87,84.74,84.77,6532.0
2018-04-19 11:40:00,84.7,84.82,84.7,84.77,4953.0,84.7,84.82,84.7,84.77,4953.0
2018-04-19 11:50:00,84.78,84.78,84.47,84.5,35896.0,84.78,84.78,84.47,84.5,35896.0
2018-04-19 12:00:00,84.45,84.49,84.36,84.42,10068.0,84.45,84.49,84.36,84.42,10068.0
2018-04-19 12:10:00,84.39,84.44,84.35,84.38,8795.0,84.39,84.44,84.35,84.38,8795.0
2018-04-19 12:20:00,84.39,84.59,84.37,84.48,10100.0,84.39,84.59,84.37,84.48,10100.0
2018-04-19 12:30:00,84.44,84.65,84.44,84.57,17001.0,84.44,84.65,84.44,84.57,17001.0
2018-04-19 12:40:00,84.57,84.58,84.41,84.51,7509.0,84.57,84.58,84.41,84.51,7509.0
2018-04-19 12:50:00,84.51,84.56,84.38,84.38,8600.0,84.51,84.56,84.38,84.38,8600.0
2018-04-19 13:00:00,84.34,84.36,84.23,84.24,4005.0,84.34,84.36,84.23,84.24,4005.0
2018-04-19 13:10:00,84.2,84.24,84.14,84.16,6158.0,84.2,84.24,84.14,84.16,6158.0
2018-04-19 13:20:00,84.18,84.2,84.11,84.16,11422.0,84.18,84.2,84.11,84.16,11422.0
2018-04-19 13:30:00,84.15,84.32,84.13,84.32,4801.0,84.15,84.32,84.13,84.32,4801.0
2018-04-19 13:40:00,84.31,84.41,84.26,84.33,5200.0,84.31,84.41,84.26,84.33,5200.0
2018-04-19 13:50:00,84.31,84.39,84.29,84.33,6900.0,84.31,84.39,84.29,84.33,6900.0
2018-04-19 14:00:00,84.33,84.33,84.24,84.3,6105.0,84.33,84.33,84.24,84.3,6105.0
2018-04-19 14:10:00,84.32,84.34,84.17,84.17,5500.0,84.32,84.34,84.17,84.17,5500.0
2018-04-19 14:20:00,84.2,84.22,84.06,84.09,9355.0,84.2,84.22,84.06,84.09,9355.0
2018-04-19 14:30:00,84.1,84.17,84.07,84.17,9494.0,84.1,84.17,84.07,84.17,9494.0
2018-04-19 14:40:00,84.2,84.21,84.07,84.07,7834.0,84.2,84.21,84.07,84.07,7834.0
2018-04-19 14:50:00,84.04,84.07,83.98,83.99,28152.0,84.04,84.07,83.98,83.99,28152.0
2018-04-19 15:00:00,84.0,84.15,83.95,84.14,28685.0,84.0,84.15,83.95,84.14,28685.0
2018-04-19 15:10:00,84.15,84.17,83.99,84.1,24920.0,84.15,84.17,83.99,84.1,24920.0
2018-04-19 15:20:00,84.09,84.17,83.93,83.93,23767.0,84.09,84.17,83.93,83.93,23767.0
2018-04-19 15:30:00,83.92,84.27,83.91,84.15,50567.0,83.92,84.27,83.91,84.15,50567.0
2018-04-19 15:40:00,84.17,84.22,84.07,84.2,49887.0,84.17,84.22,84.07,84.2,49887.0
2018-04-19 15:50:00,84.21,84.24,84.09,84.14,68607.0,84.21,84.24,84.09,84.14,68607.0
2018-04-20 09:30:00,84.0,84.05,83.63,83.97,78968.0,84.0,84.05,83.63,83.97,78968.0
2018-04-20 09:40:00,83.99,84.17,83.8,84.06,50700.0,83.99,84.17,83.8,84.06,50700.0
2018-04-20 09:50:00,84.06,84.14,83.81,83.97,10751.0,84.06,84.14,83.81,83.97,10751.0
2018-04-20 10:00:00,84.06,84.06,83.79,83.97,14501.0,84.06,84.06,83.79,83.97,14501.0
2018-04-20 10:10:00,83.96,83.98,83.79,83.91,60447.0,83.96,83.98,83.79,83.91,60447.0
2018-04-20 10:20:00,83.91,83.91,83.72,83.81,75238.0,83.91,83.91,83.72,83.81,75238.0
2018-04-20 10:30:00,83.79,83.84,83.7,83.75,33036.0,83.79,83.84,83.7,83.75,33036.0
2018-04-20 10:40:00,83.76,83.79,83.54,83.62,65083.0,83.76,83.79,83.54,83.62,65083.0
2018-04-20 10:50:00,83.62,83.67,83.35,83.45,20748.0,83.62,83.67,83.35,83.45,20748.0
2018-04-20 11:00:00,83.45,83.47,83.22,83.22,50956.0,83.45,83.47,83.22,83.22,50956.0
2018-04-20 11:10:00,83.24,83.38,83.1,83.35,11358.0,83.24,83.38,83.1,83.35,11358.0
2018-04-20 11:20:00,83.36,83.4,83.06,83.06,11000.0,83.36,83.4,83.06,83.06,11000.0
2018-04-20 11:30:00,83.1,83.42,83.09,83.29,14295.0,83.1,83.42,83.09,83.29,14295.0
2018-04-20 11:40:00,83.29,83.43,83.22,83.24,10341.0,83.29,83.43,83.22,83.24,10341.0
2018-04-20 11:50:00,83.2,83.29,83.19,83.25,20095.0,83.2,83.29,83.19,83.25,20095.0
2018-04-20 12:00:00,83.25,83.3,83.18,83.23,9744.0,83.25,83.3,83.18,83.23,9744.0
2018-04-20 12:10:00,83.23,83.23,82.97,83.02,14386.0,83.23,83.23,82.97,83.02,14386.0
2018-04-20 12:20:00,83.0,83.09,82.86,82.87,16754.0,83.0,83.09,82.86,82.87,16754.0
2018-04-20 12:30:00,82.9,82.97,82.75,82.85,9880.0,82.9,82.97,82.75,82.85,9880.0
2018-04-20 12:40:00,82.83,82.89,82.65,82.78,18707.0,82.83,82.89,82.65,82.78,18707.0
2018-04-20 12:50:00,82.8,82.87,82.71,82.78,26828.0,82.8,82.87,82.71,82.78,26828.0
2018-04-20 13:00:00,82.77,82.89,82.64,82.65,35219.0,82.77,82.89,82.64,82.65,35219.0
2018-04-20 13:10:00,82.69,82.85,82.66,82.84,39223.0,82.69,82.85,82.66,82.84,39223.0
2018-04-20 13:20:00,82.86,83.08,82.85,83.07,16960.0,82.86,83.08,82.85,83.07,16960.0
2018-04-20 13:30:00,83.07,83.16,82.99,83.16,6273.0,83.07,83.16,82.99,83.16,6273.0
2018-04-20 13:40:00,83.22,83.24,83.04,83.04,6800.0,83.22,83.24,83.04,83.04,6800.0
2018-04-20 13:50:00,83.06,83.22,83.02,83.08,13494.0,83.06,83.22,83.02,83.08,13494.0
2018-04-20 14:00:00,83.07,83.13,83.0,83.07,32659.0,83.07,83.13,83.0,83.07,32659.0
2018-04-20 14:10:00,83.07,83.07,82.98,82.99,21815.0,83.07,83.07,82.98,82.99,21815.0
2018-04-20 14:20:00,83.0,83.04,82.94,82.99,19228.0,83.0,83.04,82.94,82.99,19228.0
2018-04-20 14:30:00,82.99,83.04,82.88,83.01,15012.0,82.99,83.04,82.88,83.01,15012.0
2018-04-20 14:40:00,83.02,83.05,82.9,82.94,17910.0,83.02,83.05,82.9,82.94,17910.0
2018-04-20 14:50:00,82.95,83.01,82.89,82.97,26747.0,82.95,83.01,82.89,82.97,26747.0
2018-04-20 15:00:00,82.96,82.98,82.68,82.68,26181.0,82.96,82.98,82.68,82.68,26181.0
2018-04-20 15:10:00,82.69,82.83,82.65,82.69,48903.0,82.69,82.83,82.65,82.69,48903.0
2018-04-20 15:20:00,82.7,82.87,82.7,82.86,27515.0,82.7,82.87,82.7,82.86,27515.0
2018-04-20 15:30:00,82.85,82.98,82.84,82.91,28598.0,82.85,82.98,82.84,82.91,28598.0
2018-04-20 15:40:00,82.92,83.02,82.89,82.95,28351.0,82.92,83.02,82.89,82.95,28351.0
2018-04-20 15:50:00,82.95,83.03,82.9,83.0,89442.0,82.95,83.03,82.9,83.0,89442.0
2018-04-23 09:30:00,83.32,83.88,83.23,83.77,12610.0,83.32,83.88,83.23,83.77,12610.0
2018-04-23 09:40:00,83.77,83.8,83.27,83.37,8018.0,83.77,83.8,83.27,83.37,8018.0
2018-04-23 09:50:00,83.36,83.67,83.16,83.67,20808.0,83.36,83.67,83.16,83.67,20808.0
2018-04-23 10:00:00,83.64,83.67,83.4,83.5,10837.0,83.64,83.67,83.4,83.5,10837.0
2018-04-23 10:10:00,83.52,83.57,83.34,83.34,14527.0,83.52,83.57,83.34,83.34,14527.0
2018-04-23 10:20:00,83.38,83.4,83.27,83.27,8625.0,83.38,83.4,83.27,83.27,8625.0
2018-04-23 10:30:00,83.32,83.35,83.15,83.35,27693.0,83.32,83.35,83.15,83.35,27693.0
2018-04-23 10:40:00,83.34,83.51,83.31,83.45,22700.0,83.34,83.51,83.31,83.45,22700.0
2018-04-23 10:50:00,83.42,83.54,83.36,83.4,6690.0,83.42,83.54,83.36,83.4,6690.0
2018-04-23 11:00:00,83.4,83.45,83.32,83.4,12801.0,83.4,83.45,83.32,83.4,12801.0
2018-04-23 11:10:00,83.44,83.55,83.39,83.55,5068.0,83.44,83.55,83.39,83.55,5068.0
2018-04-23 11:20:00,83.55,83.57,83.37,83.47,9831.0,83.55,83.57,83.37,83.47,9831.0
2018-04-23 11:30:00,83.49,83.52,83.44,83.45,9365.0,83.49,83.52,83.44,83.45,9365.0
2018-04-23 11:40:00,83.4,83.42,83.36,83.37,5249.0,83.4,83.42,83.36,83.37,5249.0
2018-04-23 11:50:00,83.31,83.43,83.31,83.4,2100.0,83.31,83.43,83.31,83.4,2100.0
2018-04-23 12:00:00,83.4,83.46,83.36,83.44,27450.0,83.4,83.46,83.36,83.44,27450.0
2018-04-23 12:10:00,83.45,83.52,83.26,83.29,25399.0,83.45,83.52,83.26,83.29,25399.0
2018-04-23 12:20:00,83.28,83.29,83.18,83.19,9721.0,83.28,83.29,83.18,83.19,9721.0
2018-04-23 12:30:00,83.2,83.2,83.07,83.12,4356.0,83.2,83.2,83.07,83.12,4356.0
2018-04-23 12:40:00,83.11,83.13,82.85,82.87,5477.0,83.11,83.13,82.85,82.87,5477.0
2018-04-23 12:50:00,82.88,83.0,82.88,82.97,8302.0,82.88,83.0,82.88,82.97,8302.0
2018-04-23 13:00:00,83.0,83.08,82.98,83.06,6800.0,83.0,83.08,82.98,83.06,6800.0
2018-04-23 13:10:00,83.05,83.13,82.93,83.01,7684.0,83.05,83.13,82.93,83.01,7684.0
2018-04-23 13:20:00,83.01,83.01,82.9,82.93,2959.0,83.01,83.01,82.9,82.93,2959.0
2018-04-23 13:30:00,82.95,82.99,82.9,82.97,2050.0,82.95,82.99,82.9,82.97,2050.0
2018-04-23 13:40:00,83.0,83.0,82.82,82.88,11613.0,83.0,83.0,82.82,82.88,11613.0
2018-04-23 13:50:00,82.89,82.92,82.83,82.83,10205.0,82.89,82.92,82.83,82.83,10205.0
2018-04-23 14:00:00,82.81,82.86,82.61,82.63,7306.0,82.81,82.86,82.61,82.63,7306.0
2018-04-23 14:10:00,82.58,82.73,82.56,82.73,7096.0,82.58,82.73,82.56,82.73,7096.0
2018-04-23 14:20:00,82.7,82.74,82.64,82.74,8484.0,82.7,82.74,82.64,82.74,8484.0
2018-04-23 14:30:00,82.72,82.83,82.71,82.8,7938.0,82.72,82.83,82.71,82.8,7938.0
2018-04-23 14:40:00,82.84,82.86,82.61,82.61,13687.0,82.84,82.86,82.61,82.61,13687.0
2018-04-23 14:50:00,82.62,82.67,82.56,82.65,16700.0,82.62,82.67,82.56,82.65,16700.0
2018-04-23 15:00:00,82.64,82.83,82.64,82.79,7731.0,82.64,82.83,82.64,82.79,7731.0
2018-04-23 15:10:00,82.79,82.83,82.68,82.7,17349.0,82.79,82.83,82.68,82.7,17349.0
2018-04-23 15:20:00,82.7,82.75,82.64,82.73,16753.0,82.7,82.75,82.64,82.73,16753.0
2018-04-23 15:30:00,82.73,82.74,82.58,82.59,32012.0,82.73,82.74,82.58,82.59,32012.0
2018-04-23 15:40:00,82.59,82.72,82.58,82.69,33950.0,82.59,82.72,82.58,82.69,33950.0
2018-04-23 15:50:00,82.69,82.78,82.55,82.6,169737.0,82.69,82.78,82.55,82.6,169737.0
2018-04-24 09:30:00,83.48,84.68,83.44,84.66,48364.0,83.48,84.68,83.44,84.66,48364.0
2018-04-24 09:40:00,84.78,84.98,84.37,84.84,41174.0,84.78,84.98,84.37,84.84,41174.0
2018-04-24 09:50:00,84.92,84.92,84.19,84.57,30456.0,84.92,84.92,84.19,84.57,30456.0
2018-04-24 10:00:00,84.52,85.12,84.42,84.92,21938.0,84.52,85.12,84.42,84.92,21938.0
2018-04-24 10:10:00,84.96,85.1,84.55,84.66,26904.0,84.96,85.1,84.55,84.66,26904.0
2018-04-24 10:20:00,84.74,84.79,84.49,84.6,10943.0,84.74,84.79,84.49,84.6,10943.0
2018-04-24 10:30:00,84.54,84.66,84.37,84.66,67792.0,84.54,84.66,84.37,84.66,67792.0
2018-04-24 10:40:00,84.61,84.82,84.5,84.82,14656.0,84.61,84.82,84.5,84.82,14656.0
2018-04-24 10:50:00,84.81,84.96,84.64,84.69,10114.0,84.81,84.96,84.64,84.69,10114.0
2018-04-24 11:00:00,84.64,84.74,84.35,84.66,29542.0,84.64,84.74,84.35,84.66,29542.0
2018-04-24 11:10:00,84.65,84.69,84.44,84.57,24023.0,84.65,84.69,84.44,84.57,24023.0
2018-04-24 11:20:00,84.58,84.77,84.54,84.77,18648.0,84.58,84.77,84.54,84.77,18648.0
2018-04-24 11:30:00,84.74,84.85,84.63,84.77,12499.0,84.74,84.85,84.63,84.77,12499.0
2018-04-24 11:40:00,84.81,84.95,84.72,84.79,11050.0,84.81,84.95,84.72,84.79,11050.0
2018-04-24 11:50:00,84.79,84.83,84.6,84.6,14786.0,84.79,84.83,84.6,84.6,14786.0
2018-04-24 12:00:00,84.58,84.69,84.51,84.53,16002.0,84.58,84.69,84.51,84.53,16002.0
2018-04-24 12:10:00,84.46,84.51,84.12,84.17,7680.0,84.46,84.51,84.12,84.17,7680.0
2018-04-24 12:20:00,84.16,84.22,83.88,83.96,9376.0,84.16,84.22,83.88,83.96,9376.0
2018-04-24 12:30:00,83.95,83.95,83.75,83.87,9942.0,83.95,83.95,83.75,83.87,9942.0
2018-04-24 12:40:00,83.87,83.91,83.74,83.91,10900.0,83.87,83.91,83.74,83.91,10900.0
2018-04-24 12:50:00,83.91,83.92,83.77,83.8,38027.0,83.91,83.92,83.77,83.8,38027.0
2018-04-24 13:00:00,83.78,84.04,83.78,84.0,38944.0,83.78,84.04,83.78,84.0,38944.0
2018-04-24 13:10:00,83.98,84.04,83.92,83.92,18702.0,83.98,84.04,83.92,83.92,18702.0
2018-04-24 13:20:00,83.95,83.96,83.63,83.63,8929.0,83.95,83.96,83.63,83.63,8929.0
2018-04-24 13:30:00,83.63,83.72,83.46,83.51,8754.0,83.63,83.72,83.46,83.51,8754.0
2018-04-24 13:40:00,83.49,83.69,83.47,83.59,12431.0,83.49,83.69,83.47,83.59,12431.0
2018-04-24 13:50:00,83.62,83.63,83.26,83.37,12703.0,83.62,83.63,83.26,83.37,12703.0
2018-04-24 14:00:00,83.36,83.36,83.03,83.22,16570.0,83.36,83.36,83.03,83.22,16570.0
2018-04-24 14:10:00,83.25,83.35,83.02,83.1,13220.0,83.25,83.35,83.02,83.1,13220.0
2018-04-24 14:20:00,83.09,83.54,83.09,83.1,43516.0,83.09,83.54,83.09,83.1,43516.0
2018-04-24 14:30:00,83.11,83.4,83.11,83.32,43240.0,83.11,83.4,83.11,83.32,43240.0
2018-04-24 14:40:00,83.32,83.66,83.31,83.66,32169.0,83.32,83.66,83.31,83.66,32169.0
2018-04-24 14:50:00,83.66,83.97,83.5,83.74,41893.0,83.66,83.97,83.5,83.74,41893.0
2018-04-24 15:00:00,83.75,83.78,83.57,83.67,34350.0,83.75,83.78,83.57,83.67,34350.0
2018-04-24 15:10:00,83.68,84.04,83.63,83.82,74706.0,83.68,84.04,83.63,83.82,74706.0
2018-04-24 15:20:00,83.82,84.04,83.8,83.8,69265.0,83.82,84.04,83.8,83.8,69265.0
2018-04-24 15:30:00,83.81,84.0,83.72,83.96,92013.0,83.81,84.0,83.72,83.96,92013.0
2018-04-24 15:40:00,83.96,84.24,83.68,84.2,93692.0,83.96,84.24,83.68,84.2,93692.0
2018-04-24 15:50:00,84.2,84.27,83.91,84.04,167237.0,84.2,84.27,83.91,84.04,167237.0
2018-04-25 09:30:00,83.94,84.97,83.47,83.56,12162.0,83.94,84.97,83.47,83.56,12162.0
2018-04-25 09:40:00,83.47,83.59,82.94,83.06,12653.0,83.47,83.59,82.94,83.06,12653.0
2018-04-25 09:50:00,83.06,83.11,82.69,82.8,31742.0,83.06,83.11,82.69,82.8,31742.0
2018-04-25 10:00:00,82.83,82.87,82.51,82.62,26854.0,82.83,82.87,82.51,82.62,26854.0
2018-04-25 10:10:00,82.63,82.72,82.45,82.53,18398.0,82.63,82.72,82.45,82.53,18398.0
2018-04-25 10:20:00,82.38,82.94,82.38,82.82,64088.0,82.38,82.94,82.38,82.82,64088.0
2018-04-25 10:30:00,82.82,83.03,82.79,82.84,41393.0,82.82,83.03,82.79,82.84,41393.0
2018-04-25 10:40:00,82.83,83.03,82.79,82.9,30806.0,82.83,83.03,82.79,82.9,30806.0
2018-04-25 10:50:00,82.89,82.96,82.74,82.95,12340.0,82.89,82.96,82.74,82.95,12340.0
2018-04-25 11:00:00,82.97,83.26,82.89,83.12,33559.0,82.97,83.26,82.89,83.12,33559.0
2018-04-25 11:10:00,83.11,83.34,83.05,83.17,16000.0,83.11,83.34,83.05,83.17,16000.0
2018-04-25 11:20:00,83.19,83.69,83.19,83.67,22009.0,83.19,83.69,83.19,83.67,22009.0
2018-04-25 11:30:00,83.65,83.68,83.49,83.55,44007.0,83.65,83.68,83.49,83.55,44007.0
2018-04-25 11:40:00,83.53,83.72,83.47,83.59,15381.0,83.53,83.72,83.47,83.59,15381.0
2018-04-25 11:50:00,83.59,83.72,83.57,83.62,19567.0,83.59,83.72,83.57,83.62,19567.0
2018-04-25 12:00:00,83.6,83.7,83.54,83.54,17673.0,83.6,83.7,83.54,83.54,17673.0
2018-04-25 12:10:00,83.52,83.72,83.5,83.69,7939.0,83.52,83.72,83.5,83.69,7939.0
2018-04-25 12:20:00,83.81,85.27,83.72,83.82,18101.0,83.81,85.27,83.72,83.82,18101.0
2018-04-25 12:30:00,83.79,84.03,83.79,84.03,7676.0,83.79,84.03,83.79,84.03,7676.0
2018-04-25 12:40:00,83.99,84.0,83.87,83.9,5869.0,83.99,84.0,83.87,83.9,5869.0
2018-04-25 12:50:00,83.82,83.83,83.71,83.78,6575.0,83.82,83.83,83.71,83.78,6575.0
2018-04-25 13:00:00,83.77,83.96,83.77,83.87,4872.0,83.77,83.96,83.77,83.87,4872.0
2018-04-25 13:10:00,83.87,83.87,83.7,83.71,5763.0,83.87,83.87,83.7,83.71,5763.0
2018-04-25 13:20:00,83.72,83.84,83.68,83.8,88828.0,83.72,83.84,83.68,83.8,88828.0
2018-04-25 13:30:00,83.82,83.94,83.74,83.83,47497.0,83.82,83.94,83.74,83.83,47497.0
2018-04-25 13:40:00,83.81,83.88,83.62,83.64,31210.0,83.81,83.88,83.62,83.64,31210.0
2018-04-25 13:50:00,83.64,83.8,83.64,83.7,17297.0,83.64,83.8,83.64,83.7,17297.0
2018-04-25 14:00:00,83.68,83.72,83.57,83.62,71242.0,83.68,83.72,83.57,83.62,71242.0
2018-04-25 14:10:00,83.61,83.65,83.49,83.56,15413.0,83.61,83.65,83.49,83.56,15413.0
2018-04-25 14:20:00,83.56,83.56,83.42,83.51,11446.0,83.56,83.56,83.42,83.51,11446.0
2018-04-25 14:30:00,83.51,83.8,83.45,83.69,12793.0,83.51,83.8,83.45,83.69,12793.0
2018-04-25 14:40:00,83.68,83.75,83.56,83.72,11140.0,83.68,83.75,83.56,83.72,11140.0
2018-04-25 14:50:00,83.75,83.75,83.63,83.73,37837.0,83.75,83.75,83.63,83.73,37837.0
2018-04-25 15:00:00,83.73,83.73,83.63,83.65,53776.0,83.73,83.73,83.63,83.65,53776.0
2018-04-25 15:10:00,83.67,83.83,83.65,83.66,10881.0,83.67,83.83,83.65,83.66,10881.0
2018-04-25 15:20:00,83.64,83.72,83.6,83.7,17405.0,83.64,83.72,83.6,83.7,17405.0
2018-04-25 15:30:00,83.67,83.79,83.58,83.58,27867.0,83.67,83.79,83.58,83.58,27867.0
2018-04-25 15:40:00,83.57,83.6,83.43,83.49,31884.0,83.57,83.6,83.43,83.49,31884.0
2018-04-25 15:50:00,83.48,83.78,83.47,83.75,77031.0,83.48,83.78,83.47,83.75,77031.0
2018-04-26 09:30:00,84.08,84.38,83.67,83.84,21267.0,84.08,84.38,83.67,83.84,21267.0
2018-04-26 09:40:00,83.9,84.38,83.78,84.31,7252.0,83.9,84.38,83.78,84.31,7252.0
2018-04-26 09:50:00,84.34,84.62,84.21,84.46,13275.0,84.34,84.62,84.21,84.46,13275.0
2018-04-26 10:00:00,84.39,84.82,84.18,84.79,10448.0,84.39,84.82,84.18,84.79,10448.0
2018-04-26 10:10:00,84.79,85.26,84.79,85.24,81222.0,84.79,85.26,84.79,85.24,81222.0
2018-04-26 10:20:00,85.23,85.23,84.95,85.09,23704.0,85.23,85.23,84.95,85.09,23704.0
2018-04-26 10:30:00,85.14,85.15,84.95,84.96,10094.0,85.14,85.15,84.95,84.96,10094.0
2018-04-26 10:40:00,84.94,84.96,84.78,84.85,6130.0,84.94,84.96,84.78,84.85,6130.0
2018-04-26 10:50:00,84.81,85.22,84.81,85.18,7851.0,84.81,85.22,84.81,85.18,7851.0
2018-04-26 11:00:00,85.23,85.35,85.17,85.23,6652.0,85.23,85.35,85.17,85.23,6652.0
2018-04-26 11:10:00,85.25,85.4,85.12,85.25,56438.0,85.25,85.4,85.12,85.25,56438.0
2018-04-26 11:20:00,85.28,85.58,85.23,85.58,24887.0,85.28,85.58,85.23,85.58,24887.0
2018-04-26 11:30:00,85.58,85.58,85.2,85.2,7721.0,85.58,85.58,85.2,85.2,7721.0
2018-04-26 11:40:00,85.16,85.23,85.09,85.17,4394.0,85.16,85.23,85.09,85.17,4394.0
2018-04-26 11:50:00,85.14,85.17,84.95,85.15,20392.0,85.14,85.17,84.95,85.15,20392.0
2018-04-26 12:00:00,85.14,85.23,85.13,85.19,6576.0,85.14,85.23,85.13,85.19,6576.0
2018-04-26 12:10:00,85.16,85.22,85.13,85.14,6259.0,85.16,85.22,85.13,85.14,6259.0
2018-04-26 12:20:00,85.18,85.26,85.14,85.17,6710.0,85.18,85.26,85.14,85.17,6710.0
2018-04-26 12:30:00,85.21,85.3,85.17,85.3,4611.0,85.21,85.3,85.17,85.3,4611.0
2018-04-26 12:40:00,85.27,85.28,85.16,85.21,4300.0,85.27,85.28,85.16,85.21,4300.0
2018-04-26 12:50:00,85.19,85.24,85.12,85.12,5602.0,85.19,85.24,85.12,85.12,5602.0
2018-04-26 13:00:00,85.11,85.26,85.11,85.25,4200.0,85.11,85.26,85.11,85.25,4200.0
2018-04-26 13:10:00,85.21,85.35,85.18,85.35,5600.0,85.21,85.35,85.18,85.35,5600.0
2018-04-26 13:20:00,85.33,85.4,85.31,85.36,3500.0,85.33,85.4,85.31,85.36,3500.0
2018-04-26 13:30:00,85.33,85.5,85.31,85.36,6000.0,85.33,85.5,85.31,85.36,6000.0
2018-04-26 13:40:00,85.32,85.42,85.32,85.42,6503.0,85.32,85.42,85.32,85.42,6503.0
2018-04-26 13:50:00,85.44,85.58,85.39,85.57,6763.0,85.44,85.58,85.39,85.57,6763.0
2018-04-26 14:00:00,85.53,85.56,85.38,85.46,5010.0,85.53,85.56,85.38,85.46,5010.0
2018-04-26 14:10:00,85.48,85.52,85.38,85.4,5951.0,85.48,85.52,85.38,85.4,5951.0
2018-04-26 14:20:00,85.37,85.41,85.29,85.31,3800.0,85.37,85.41,85.29,85.31,3800.0
2018-04-26 14:30:00,85.32,85.39,85.28,85.28,5708.0,85.32,85.39,85.28,85.28,5708.0
2018-04-26 14:40:00,85.3,85.47,85.29,85.41,7016.0,85.3,85.47,85.29,85.41,7016.0
2018-04-26 14:50:00,85.39,85.4,85.33,85.39,7357.0,85.39,85.4,85.33,85.39,7357.0
2018-04-26 15:00:00,85.42,85.56,85.42,85.44,10845.0,85.42,85.56,85.42,85.44,10845.0
2018-04-26 15:10:00,85.45,85.62,85.45,85.53,10839.0,85.45,85.62,85.45,85.53,10839.0
2018-04-26 15:20:00,85.48,85.51,85.2,85.33,45032.0,85.48,85.51,85.2,85.33,45032.0
2018-04-26 15:30:00,85.33,85.59,85.33,85.54,26935.0,85.33,85.59,85.33,85.54,26935.0
2018-04-26 15:40:00,85.53,85.59,85.45,85.5,54691.0,85.53,85.59,85.45,85.5,54691.0
2018-04-26 15:50:00,85.49,85.5,85.37,85.41,138590.0,85.49,85.5,85.37,85.41,138590.0
2018-04-27 09:30:00,85.47,85.6,85.27,85.58,19467.0,85.47,85.6,85.27,85.58,19467.0
2018-04-27 09:40:00,85.42,85.78,85.26,85.63,15523.0,85.42,85.78,85.26,85.63,15523.0
2018-04-27 09:50:00,85.66,85.67,85.04,85.13,10350.0,85.66,85.67,85.04,85.13,10350.0
2018-04-27 10:00:00,85.09,85.23,84.89,84.9,37526.0,85.09,85.23,84.89,84.9,37526.0
2018-04-27 10:10:00,84.84,85.07,84.69,85.07,20630.0,84.84,85.07,84.69,85.07,20630.0
2018-04-27 10:20:00,85.02,85.09,84.82,84.85,30698.0,85.02,85.09,84.82,84.85,30698.0
2018-04-27 10:30:00,84.86,85.1,84.79,85.06,28782.0,84.86,85.1,84.79,85.06,28782.0
2018-04-27 10:40:00,85.03,85.18,84.98,85.04,8511.0,85.03,85.18,84.98,85.04,8511.0
2018-04-27 10:50:00,85.01,85.03,84.88,84.97,4700.0,85.01,85.03,84.88,84.97,4700.0
2018-04-27 11:00:00,85.02,85.17,84.95,85.17,5765.0,85.02,85.17,84.95,85.17,5765.0
2018-04-27 11:10:00,85.17,85.41,85.1,85.17,6110.0,85.17,85.41,85.1,85.17,6110.0
2018-04-27 11:20:00,85.21,85.31,85.14,85.31,5400.0,85.21,85.31,85.14,85.31,5400.0
2018-04-27 11:30:00,85.28,85.28,85.12,85.19,4300.0,85.28,85.28,85.12,85.19,4300.0
2018-04-27 11:40:00,85.17,85.17,84.92,84.97,5409.0,85.17,85.17,84.92,84.97,5409.0
2018-04-27 11:50:00,84.95,85.03,84.9,84.98,12202.0,84.95,85.03,84.9,84.98,12202.0
2018-04-27 12:00:00,85.02,85.1,84.99,85.06,12852.0,85.02,85.1,84.99,85.06,12852.0
2018-04-27 12:10:00,85.09,85.12,85.01,85.02,8298.0,85.09,85.12,85.01,85.02,8298.0
2018-04-27 12:20:00,85.03,85.04,84.95,85.02,8851.0,85.03,85.04,84.95,85.02,8851.0
2018-04-27 12:30:00,84.97,85.03,84.88,84.91,15900.0,84.97,85.03,84.88,84.91,15900.0
2018-04-27 12:40:00,84.92,85.04,84.9,85.03,4500.0,84.92,85.04,84.9,85.03,4500.0
2018-04-27 12:50:00,85.0,85.18,84.96,85.13,14755.0,85.0,85.18,84.96,85.13,14755.0
2018-04-27 13:00:00,85.1,85.15,85.04,85.08,5310.0,85.1,85.15,85.04,85.08,5310.0
2018-04-27 13:10:00,85.09,85.17,85.09,85.13,2899.0,85.09,85.17,85.09,85.13,2899.0
2018-04-27 13:20:00,85.11,85.12,85.03,85.04,2743.0,85.11,85.12,85.03,85.04,2743.0
2018-04-27 13:30:00,85.06,85.06,84.99,85.05,5200.0,85.06,85.06,84.99,85.05,5200.0
2018-04-27 13:40:00,85.06,85.1,84.99,85.04,7681.0,85.06,85.1,84.99,85.04,7681.0
2018-04-27 13:50:00,85.05,85.1,85.0,85.0,4432.0,85.05,85.1,85.0,85.0,4432.0
2018-04-27 14:00:00,85.01,85.09,84.98,85.05,10277.0,85.01,85.09,84.98,85.05,10277.0
2018-04-27 14:10:00,85.08,85.26,85.08,85.18,4405.0,85.08,85.26,85.08,85.18,4405.0
2018-04-27 14:20:00,85.18,85.24,85.15,85.22,5649.0,85.18,85.24,85.15,85.22,5649.0
2018-04-27 14:30:00,85.18,85.3,85.18,85.22,4232.0,85.18,85.3,85.18,85.22,4232.0
2018-04-27 14:40:00,85.22,85.25,85.16,85.19,4304.0,85.22,85.25,85.16,85.19,4304.0
2018-04-27 14:50:00,85.19,85.19,85.07,85.09,9300.0,85.19,85.19,85.07,85.09,9300.0
2018-04-27 15:00:00,85.06,85.16,85.03,85.13,13111.0,85.06,85.16,85.03,85.13,13111.0
2018-04-27 15:10:00,85.15,85.19,85.11,85.11,7100.0,85.15,85.19,85.11,85.11,7100.0
2018-04-27 15:20:00,85.1,85.1,85.01,85.1,15416.0,85.1,85.1,85.01,85.1,15416.0
2018-04-27 15:30:00,85.09,85.24,85.08,85.22,13535.0,85.09,85.24,85.08,85.22,13535.0
2018-04-27 15:40:00,85.2,85.33,85.17,85.28,22901.0,85.2,85.33,85.17,85.28,22901.0
2018-04-27 15:50:00,85.29,85.29,85.18,85.2,61128.0,85.29,85.29,85.18,85.2,61128.0
2018-04-30 09:30:00,85.5,85.67,85.24,85.44,7828.0,85.5,85.67,85.24,85.44,7828.0
2018-04-30 09:40:00,85.45,85.86,85.45,85.74,26833.0,85.45,85.86,85.45,85.74,26833.0
2018-04-30 09:50:00,85.75,85.8,85.55,85.56,8715.0,85.75,85.8,85.55,85.56,8715.0
2018-04-30 10:00:00,85.55,85.78,85.55,85.71,6720.0,85.55,85.78,85.55,85.71,6720.0
2018-04-30 10:10:00,85.74,85.82,85.59,85.59,6104.0,85.74,85.82,85.59,85.59,6104.0
2018-04-30 10:20:00,85.63,85.8,85.46,85.79,8536.0,85.63,85.8,85.46,85.79,8536.0
2018-04-30 10:30:00,85.78,85.9,85.74,85.87,20602.0,85.78,85.9,85.74,85.87,20602.0
2018-04-30 10:40:00,85.84,85.88,85.62,85.67,6241.0,85.84,85.88,85.62,85.67,6241.0
2018-04-30 10:50:00,85.75,85.82,85.63,85.79,8027.0,85.75,85.82,85.63,85.79,8027.0
2018-04-30 11:00:00,85.84,85.88,85.78,85.8,9775.0,85.84,85.88,85.78,85.8,9775.0
2018-04-30 11:10:00,85.81,85.87,85.78,85.78,7771.0,85.81,85.87,85.78,85.78,7771.0
2018-04-30 11:20:00,85.78,85.85,85.74,85.78,14907.0,85.78,85.85,85.74,85.78,14907.0
2018-04-30 11:30:00,85.79,85.82,85.54,85.54,15941.0,85.79,85.82,85.54,85.54,15941.0
2018-04-30 11:40:00,85.56,85.56,85.33,85.5,35080.0,85.56,85.56,85.33,85.5,35080.0
2018-04-30 11:50:00,85.52,85.61,85.32,85.51,62667.0,85.52,85.61,85.32,85.51,62667.0
2018-04-30 12:00:00,85.47,85.65,85.37,85.5,16779.0,85.47,85.65,85.37,85.5,16779.0
2018-04-30 12:10:00,85.42,85.53,85.4,85.5,22060.0,85.42,85.53,85.4,85.5,22060.0
2018-04-30 12:20:00,85.5,85.52,85.35,85.44,9756.0,85.5,85.52,85.35,85.44,9756.0
2018-04-30 12:30:00,85.4,85.43,85.4,85.4,13945.0,85.4,85.43,85.4,85.4,13945.0
2018-04-30 12:40:00,85.43,85.5,85.39,85.49,11240.0,85.43,85.5,85.39,85.49,11240.0
2018-04-30 12:50:00,85.48,85.56,85.36,85.56,19406.0,85.48,85.56,85.36,85.56,19406.0
2018-04-30 13:00:00,85.56,85.56,85.45,85.52,3968.0,85.56,85.56,85.45,85.52,3968.0
2018-04-30 13:10:00,85.55,85.62,85.46,85.55,14134.0,85.55,85.62,85.46,85.55,14134.0
2018-04-30 13:20:00,85.52,85.61,85.51,85.57,5154.0,85.52,85.61,85.51,85.57,5154.0
2018-04-30 13:30:00,85.59,85.61,85.51,85.56,4108.0,85.59,85.61,85.51,85.56,4108.0
2018-04-30 13:40:00,85.52,85.58,85.51,85.58,3350.0,85.52,85.58,85.51,85.58,3350.0
2018-04-30 13:50:00,85.53,85.77,85.48,85.74,28753.0,85.53,85.77,85.48,85.74,28753.0
2018-04-30 14:00:00,85.7,85.74,85.57,85.62,20213.0,85.7,85.74,85.57,85.62,20213.0
2018-04-30 14:10:00,85.61,85.71,85.55,85.63,9618.0,85.61,85.71,85.55,85.63,9618.0
2018-04-30 14:20:00,85.64,85.85,85.64,85.83,6401.0,85.64,85.85,85.64,85.83,6401.0
2018-04-30 14:30:00,85.79,85.85,85.72,85.77,10730.0,85.79,85.85,85.72,85.77,10730.0
2018-04-30 14:40:00,85.78,85.81,85.68,85.76,9677.0,85.78,85.81,85.68,85.76,9677.0
2018-04-30 14:50:00,85.75,85.8,85.64,85.66,12684.0,85.75,85.8,85.64,85.66,12684.0
2018-04-30 15:00:00,85.64,85.69,85.57,85.64,13082.0,85.64,85.69,85.57,85.64,13082.0
2018-04-30 15:10:00,85.62,85.84,85.62,85.75,19492.0,85.62,85.84,85.62,85.75,19492.0
2018-04-30 15:20:00,85.76,85.8,85.56,85.68,17351.0,85.76,85.8,85.56,85.68,17351.0
2018-04-30 15:30:00,85.68,85.82,85.65,85.79,25500.0,85.68,85.82,85.65,85.79,25500.0
2018-04-30 15:40:00,85.8,85.83,85.75,85.77,37762.0,85.8,85.83,85.75,85.77,37762.0
2018-04-30 15:50:00,85.76,85.76,85.48,85.48,113750.0,85.76,85.76,85.48,85.48,113750.0
2018-05-01 09:30:00,85.4,85.87,85.25,85.28,32191.0,85.4,85.87,85.25,85.28,32191.0
2018-05-01 09:40:00,85.29,85.55,85.17,85.44,20216.0,85.29,85.55,85.17,85.44,20216.0
2018-05-01 09:50:00,85.44,85.58,85.3,85.51,6100.0,85.44,85.58,85.3,85.51,6100.0
2018-05-01 10:00:00,85.48,85.65,85.22,85.22,13001.0,85.48,85.65,85.22,85.22,13001.0
2018-05-01 10:10:00,85.25,85.5,85.19,85.46,5005.0,85.25,85.5,85.19,85.46,5005.0
2018-05-01 10:20:00,85.53,85.63,85.41,85.51,8100.0,85.53,85.63,85.41,85.51,8100.0
2018-05-01 10:30:00,85.49,85.57,85.42,85.43,6822.0,85.49,85.57,85.42,85.43,6822.0
2018-05-01 10:40:00,85.49,85.63,85.44,85.5,7425.0,85.49,85.63,85.44,85.5,7425.0
2018-05-01 10:50:00,85.5,85.51,85.31,85.32,5480.0,85.5,85.51,85.31,85.32,5480.0
2018-05-01 11:00:00,85.27,85.36,85.25,85.3,20773.0,85.27,85.36,85.25,85.3,20773.0
2018-05-01 11:10:00,85.34,85.57,85.34,85.46,5900.0,85.34,85.57,85.34,85.46,5900.0
2018-05-01 11:20:00,85.51,85.72,85.51,85.69,6420.0,85.51,85.72,85.51,85.69,6420.0
2018-05-01 11:30:00,85.66,85.7,85.41,85.44,5689.0,85.66,85.7,85.41,85.44,5689.0
2018-05-01 11:40:00,85.44,85.61,85.44,85.45,5900.0,85.44,85.61,85.44,85.45,5900.0
2018-05-01 11:50:00,85.44,85.5,85.36,85.39,6900.0,85.44,85.5,85.36,85.39,6900.0
2018-05-01 12:00:00,85.4,85.54,85.36,85.43,8200.0,85.4,85.54,85.36,85.43,8200.0
2018-05-01 12:10:00,85.45,85.47,85.37,85.45,4306.0,85.45,85.47,85.37,85.45,4306.0
2018-05-01 12:20:00,85.5,85.52,85.37,85.48,20664.0,85.5,85.52,85.37,85.48,20664.0
2018-05-01 12:30:00,85.51,85.54,85.47,85.49,6109.0,85.51,85.54,85.47,85.49,6109.0
2018-05-01 12:40:00,85.47,85.53,85.43,85.47,3900.0,85.47,85.53,85.43,85.47,3900.0
2018-05-01 12:50:00,85.45,85.58,85.45,85.51,3700.0,85.45,85.58,85.45,85.51,3700.0
2018-05-01 13:00:00,85.49,85.49,85.36,85.38,9772.0,85.49,85.49,85.36,85.38,9772.0
2018-05-01 13:10:00,85.37,85.47,85.37,85.45,7071.0,85.37,85.47,85.37,85.45,7071.0
2018-05-01 13:20:00,85.4,85.46,85.36,85.42,5993.0,85.4,85.46,85.36,85.42,5993.0
2018-05-01 13:30:00,85.39,85.44,85.36,85.39,4900.0,85.39,85.44,85.36,85.39,4900.0
2018-05-01 13:40:00,85.36,85.68,85.36,85.66,6900.0,85.36,85.68,85.36,85.66,6900.0
2018-05-01 13:50:00,85.66,85.82,85.66,85.8,7145.0,85.66,85.82,85.66,85.8,7145.0
2018-05-01 14:00:00,85.78,85.88,85.77,85.85,6144.0,85.78,85.88,85.77,85.85,6144.0
2018-05-01 14:10:00,85.85,85.91,85.76,85.84,9468.0,85.85,85.91,85.76,85.84,9468.0
2018-05-01 14:20:00,85.85,85.98,85.85,85.97,6746.0,85.85,85.98,85.85,85.97,6746.0
2018-05-01 14:30:00,85.98,86.04,85.96,85.96,13613.0,85.98,86.04,85.96,85.96,13613.0
2018-05-01 14:40:00,85.91,86.09,85.91,86.06,5100.0,85.91,86.09,85.91,86.06,5100.0
2018-05-01 14:50:00,86.08,86.08,85.98,86.04,6400.0,86.08,86.08,85.98,86.04,6400.0
2018-05-01 15:00:00,86.06,86.1,85.93,85.98,13444.0,86.06,86.1,85.93,85.98,13444.0
2018-05-01 15:10:00,85.94,85.97,85.69,85.7,15680.0,85.94,85.97,85.69,85.7,15680.0
2018-05-01 15:20:00,85.71,85.82,85.69,85.78,12657.0,85.71,85.82,85.69,85.78,12657.0
2018-05-01 15:30:00,85.78,85.96,85.78,85.8,18400.0,85.78,85.96,85.78,85.8,18400.0
2018-05-01 15:40:00,85.79,86.0,85.79,86.0,25255.0,85.79,86.0,85.79,86.0,25255.0
2018-05-01 15:50:00,86.0,86.15,86.0,86.06,67460.0,86.0,86.15,86.0,86.06,67460.0
2018-05-02 09:30:00,85.84,86.16,85.72,85.75,20040.0,85.84,86.16,85.72,85.75,20040.0
2018-05-02 09:40:00,85.78,86.1,85.72,86.01,10117.0,85.78,86.1,85.72,86.01,10117.0
2018-05-02 09:50:00,85.97,86.18,85.84,85.9,9373.0,85.97,86.18,85.84,85.9,9373.0
2018-05-02 10:00:00,85.84,86.11,85.77,86.06,10200.0,85.84,86.11,85.77,86.06,10200.0
2018-05-02 10:10:00,86.06,86.24,85.98,86.24,11100.0,86.06,86.24,85.98,86.24,11100.0
2018-05-02 10:20:00,86.23,86.34,86.01,86.03,10604.0,86.23,86.34,86.01,86.03,10604.0
2018-05-02 10:30:00,86.03,86.19,85.92,86.03,15668.0,86.03,86.19,85.92,86.03,15668.0
2018-05-02 10:40:00,86.01,86.09,85.9,86.09,15674.0,86.01,86.09,85.9,86.09,15674.0
2018-05-02 10:50:00,86.1,86.16,86.01,86.07,12506.0,86.1,86.16,86.01,86.07,12506.0
2018-05-02 11:00:00,86.09,86.18,86.04,86.09,21620.0,86.09,86.18,86.04,86.09,21620.0
2018-05-02 11:10:00,86.06,86.09,85.88,85.93,10188.0,86.06,86.09,85.88,85.93,10188.0
2018-05-02 11:20:00,85.94,85.94,85.71,85.79,8526.0,85.94,85.94,85.71,85.79,8526.0
2018-05-02 11:30:00,85.79,85.87,85.76,85.76,7618.0,85.79,85.87,85.76,85.76,7618.0
2018-05-02 11:40:00,85.79,85.79,85.4,85.49,9925.0,85.79,85.79,85.4,85.49,9925.0
2018-05-02 11:50:00,85.47,85.63,85.47,85.48,8587.0,85.47,85.63,85.47,85.48,8587.0
2018-05-02 12:00:00,85.48,85.52,85.44,85.52,8500.0,85.48,85.52,85.44,85.52,8500.0
2018-05-02 12:10:00,85.52,85.64,85.5,85.6,6896.0,85.52,85.64,85.5,85.6,6896.0
2018-05-02 12:20:00,85.6,85.68,85.56,85.68,6878.0,85.6,85.68,85.56,85.68,6878.0
2018-05-02 12:30:00,85.66,85.8,85.63,85.71,6272.0,85.66,85.8,85.63,85.71,6272.0
2018-05-02 12:40:00,85.7,85.76,85.66,85.72,7785.0,85.7,85.76,85.66,85.72,7785.0
2018-05-02 12:50:00,85.69,85.88,85.69,85.82,5515.0,85.69,85.88,85.69,85.82,5515.0
2018-05-02 13:00:00,85.81,85.88,85.8,85.84,6382.0,85.81,85.88,85.8,85.84,6382.0
2018-05-02 13:10:00,85.83,85.98,85.82,85.94,9298.0,85.83,85.98,85.82,85.94,9298.0
2018-05-02 13:20:00,85.96,86.06,85.91,85.98,9418.0,85.96,86.06,85.91,85.98,9418.0
2018-05-02 13:30:00,85.97,85.97,85.86,85.95,7799.0,85.97,85.97,85.86,85.95,7799.0
2018-05-02 13:40:00,85.95,86.04,85.93,86.0,11953.0,85.95,86.04,85.93,86.0,11953.0
2018-05-02 13:50:00,85.98,86.16,85.95,86.06,18917.0,85.98,86.16,85.95,86.06,18917.0
2018-05-02 14:00:00,86.05,86.48,85.97,86.44,13545.0,86.05,86.48,85.97,86.44,13545.0
2018-05-02 14:10:00,86.45,86.49,86.34,86.34,8709.0,86.45,86.49,86.34,86.34,8709.0
2018-05-02 14:20:00,86.34,86.39,86.18,86.36,8843.0,86.34,86.39,86.18,86.36,8843.0
2018-05-02 14:30:00,86.34,86.44,86.23,86.33,9826.0,86.34,86.44,86.23,86.33,9826.0
2018-05-02 14:40:00,86.31,86.33,86.16,86.18,9203.0,86.31,86.33,86.16,86.18,9203.0
2018-05-02 14:50:00,86.19,86.21,85.96,86.07,12460.0,86.19,86.21,85.96,86.07,12460.0
2018-05-02 15:00:00,86.08,86.13,85.99,86.13,12951.0,86.08,86.13,85.99,86.13,12951.0
2018-05-02 15:10:00,86.14,86.16,85.94,86.05,14822.0,86.14,86.16,85.94,86.05,14822.0
2018-05-02 15:20:00,86.03,86.03,85.84,85.95,31814.0,86.03,86.03,85.84,85.95,31814.0
2018-05-02 15:30:00,85.94,86.04,85.88,85.99,30297.0,85.94,86.04,85.88,85.99,30297.0
2018-05-02 15:40:00,85.99,86.04,85.85,85.86,49567.0,85.99,86.04,85.85,85.86,49567.0
2018-05-02 15:50:00,85.87,86.08,85.85,86.03,161250.0,85.87,86.08,85.85,86.03,161250.0
2018-05-03 09:30:00,85.87,86.42,85.87,86.11,34732.0,85.87,86.42,85.87,86.11,34732.0
2018-05-03 09:40:00,86.2,86.2,85.78,85.85,11058.0,86.2,86.2,85.78,85.85,11058.0
2018-05-03 09:50:00,85.86,86.16,85.82,85.99,23061.0,85.86,86.16,85.82,85.99,23061.0
2018-05-03 10:00:00,86.0,86.14,85.89,86.08,13324.0,86.0,86.14,85.89,86.08,13324.0
2018-05-03 10:10:00,86.06,86.18,85.82,85.84,31318.0,86.06,86.18,85.82,85.84,31318.0
2018-05-03 10:20:00,85.82,85.83,85.39,85.53,12300.0,85.82,85.83,85.39,85.53,12300.0
2018-05-03 10:30:00,85.5,85.55,85.21,85.29,13748.0,85.5,85.55,85.21,85.29,13748.0
2018-05-03 10:40:00,85.31,85.35,85.14,85.33,16100.0,85.31,85.35,85.14,85.33,16100.0
2018-05-03 10:50:00,85.32,85.42,85.2,85.35,32576.0,85.32,85.42,85.2,85.35,32576.0
2018-05-03 11:00:00,85.32,85.37,85.14,85.32,27845.0,85.32,85.37,85.14,85.32,27845.0
2018-05-03 11:10:00,85.33,85.58,85.32,85.43,13405.0,85.33,85.58,85.32,85.43,13405.0
2018-05-03 11:20:00,85.44,85.45,85.3,85.33,9151.0,85.44,85.45,85.3,85.33,9151.0
2018-05-03 11:30:00,85.35,85.56,85.34,85.54,22400.0,85.35,85.56,85.34,85.54,22400.0
2018-05-03 11:40:00,85.52,85.75,85.43,85.7,16177.0,85.52,85.75,85.43,85.7,16177.0
2018-05-03 11:50:00,85.71,85.73,85.54,85.54,16247.0,85.71,85.73,85.54,85.54,16247.0
2018-05-03 12:00:00,85.56,85.64,85.5,85.54,19041.0,85.56,85.64,85.5,85.54,19041.0
2018-05-03 12:10:00,85.55,85.59,85.4,85.43,20159.0,85.55,85.59,85.4,85.43,20159.0
2018-05-03 12:20:00,85.44,85.46,85.28,85.31,11973.0,85.44,85.46,85.28,85.31,11973.0
2018-05-03 12:30:00,85.31,85.68,85.3,85.56,16900.0,85.31,85.68,85.3,85.56,16900.0
2018-05-03 12:40:00,85.58,85.85,85.55,85.71,33275.0,85.58,85.85,85.55,85.71,33275.0
2018-05-03 12:50:00,85.72,86.05,85.66,86.03,36309.0,85.72,86.05,85.66,86.03,36309.0
2018-05-03 13:00:00,85.99,85.99,85.75,85.84,16400.0,85.99,85.99,85.75,85.84,16400.0
2018-05-03 13:10:00,85.85,86.0,85.76,85.97,14650.0,85.85,86.0,85.76,85.97,14650.0
2018-05-03 13:20:00,85.96,86.03,85.71,85.71,6600.0,85.96,86.03,85.71,85.71,6600.0
2018-05-03 13:30:00,85.75,85.96,85.71,85.87,11239.0,85.75,85.96,85.71,85.87,11239.0
2018-05-03 13:40:00,85.91,85.96,85.87,85.93,10299.0,85.91,85.96,85.87,85.93,10299.0
2018-05-03 13:50:00,85.94,86.07,85.8,85.96,8124.0,85.94,86.07,85.8,85.96,8124.0
2018-05-03 14:00:00,85.97,86.05,85.81,86.01,13492.0,85.97,86.05,85.81,86.01,13492.0
2018-05-03 14:10:00,86.01,86.02,85.83,85.9,12377.0,86.01,86.02,85.83,85.9,12377.0
2018-05-03 14:20:00,85.88,85.9,85.75,85.89,10118.0,85.88,85.9,85.75,85.89,10118.0
2018-05-03 14:30:00,85.89,86.41,85.88,86.29,18319.0,85.89,86.41,85.88,86.29,18319.0
2018-05-03 14:40:00,86.3,86.33,86.08,86.15,14233.0,86.3,86.33,86.08,86.15,14233.0
2018-05-03 14:50:00,86.11,86.23,86.01,86.08,15941.0,86.11,86.23,86.01,86.08,15941.0
2018-05-03 15:00:00,86.11,86.29,86.07,86.16,19450.0,86.11,86.29,86.07,86.16,19450.0
2018-05-03 15:10:00,86.14,86.26,86.04,86.2,14897.0,86.14,86.26,86.04,86.2,14897.0
2018-05-03 15:20:00,86.22,86.35,86.11,86.34,19768.0,86.22,86.35,86.11,86.34,19768.0
2018-05-03 15:30:00,86.35,86.52,86.29,86.29,28605.0,86.35,86.52,86.29,86.29,28605.0
2018-05-03 15:40:00,86.29,86.34,86.2,86.29,33407.0,86.29,86.34,86.2,86.29,33407.0
2018-05-03 15:50:00,86.25,86.53,86.25,86.49,142091.0,86.25,86.53,86.25,86.49,142091.0
2018-05-04 09:30:00,86.13,86.3,85.55,86.19,11654.0,86.13,86.3,85.55,86.19,11654.0
2018-05-04 09:40:00,86.21,86.48,86.12,86.13,900.0,86.21,86.48,86.12,86.13,900.0
2018-05-04 09:50:00,86.13,86.24,86.0,86.13,3900.0,86.13,86.24,86.0,86.13,3900.0
2018-05-04 10:00:00,86.04,86.65,86.01,86.63,6620.0,86.04,86.65,86.01,86.63,6620.0
2018-05-04 10:10:00,86.63,86.78,86.62,86.62,3688.0,86.63,86.78,86.62,86.62,3688.0
2018-05-04 10:20:00,86.65,86.84,86.48,86.84,2931.0,86.65,86.84,86.48,86.84,2931.0
2018-05-04 10:30:00,86.79,87.19,86.75,87.1,16120.0,86.79,87.19,86.75,87.1,16120.0
2018-05-04 10:40:00,87.23,87.43,87.17,87.41,7133.0,87.23,87.43,87.17,87.41,7133.0
2018-05-04 10:50:00,87.34,87.43,87.26,87.3,5228.0,87.34,87.43,87.26,87.3,5228.0
2018-05-04 11:00:00,87.33,87.47,87.3,87.47,3065.0,87.33,87.47,87.3,87.47,3065.0
2018-05-04 11:10:00,87.53,87.54,87.45,87.52,4751.0,87.53,87.54,87.45,87.52,4751.0
2018-05-04 11:20:00,87.56,87.8,87.54,87.8,7498.0,87.56,87.8,87.54,87.8,7498.0
2018-05-04 11:30:00,87.78,87.81,87.65,87.7,4192.0,87.78,87.81,87.65,87.7,4192.0
2018-05-04 11:40:00,87.63,87.63,87.51,87.51,2538.0,87.63,87.63,87.51,87.51,2538.0
2018-05-04 11:50:00,87.53,87.66,87.53,87.66,6536.0,87.53,87.66,87.53,87.66,6536.0
2018-05-04 12:00:00,87.68,87.68,87.55,87.58,3300.0,87.68,87.68,87.55,87.58,3300.0
2018-05-04 12:10:00,87.57,87.59,87.51,87.56,3202.0,87.57,87.59,87.51,87.56,3202.0
2018-05-04 12:20:00,87.59,87.75,87.57,87.63,3746.0,87.59,87.75,87.57,87.63,3746.0
2018-05-04 12:30:00,87.62,87.71,87.59,87.71,3358.0,87.62,87.71,87.59,87.71,3358.0
2018-05-04 12:40:00,87.71,87.72,87.58,87.6,4100.0,87.71,87.72,87.58,87.6,4100.0
2018-05-04 12:50:00,87.56,87.6,87.48,87.6,3719.0,87.56,87.6,87.48,87.6,3719.0
2018-05-04 13:00:00,87.62,87.64,87.56,87.6,4152.0,87.62,87.64,87.56,87.6,4152.0
2018-05-04 13:10:00,87.58,87.58,87.46,87.5,2900.0,87.58,87.58,87.46,87.5,2900.0
2018-05-04 13:20:00,87.52,87.56,87.51,87.52,4634.0,87.52,87.56,87.51,87.52,4634.0
2018-05-04 13:30:00,87.56,87.64,87.56,87.62,5552.0,87.56,87.64,87.56,87.62,5552.0
2018-05-04 13:40:00,87.62,87.73,87.62,87.7,4145.0,87.62,87.73,87.62,87.7,4145.0
2018-05-04 13:50:00,87.71,87.87,87.69,87.85,6011.0,87.71,87.87,87.69,87.85,6011.0
2018-05-04 14:00:00,87.85,87.9,87.81,87.85,11370.0,87.85,87.9,87.81,87.85,11370.0
2018-05-04 14:10:00,87.84,87.84,87.74,87.75,4919.0,87.84,87.84,87.74,87.75,4919.0
2018-05-04 14:20:00,87.76,87.94,87.76,87.94,5180.0,87.76,87.94,87.76,87.94,5180.0
2018-05-04 14:30:00,87.96,87.99,87.93,87.95,4447.0,87.96,87.99,87.93,87.95,4447.0
2018-05-04 14:40:00,87.96,88.03,87.94,87.96,12540.0,87.96,88.03,87.94,87.96,12540.0
2018-05-04 14:50:00,87.99,88.03,87.84,87.84,9793.0,87.99,88.03,87.84,87.84,9793.0
2018-05-04 15:00:00,87.86,87.97,87.78,87.81,6100.0,87.86,87.97,87.78,87.81,6100.0
2018-05-04 15:10:00,87.8,87.87,87.76,87.8,10448.0,87.8,87.87,87.76,87.8,10448.0
2018-05-04 15:20:00,87.8,87.8,87.69,87.72,13411.0,87.8,87.8,87.69,87.72,13411.0
2018-05-04 15:30:00,87.72,87.88,87.71,87.76,18547.0,87.72,87.88,87.71,87.76,18547.0
2018-05-04 15:40:00,87.73,87.77,87.65,87.65,36955.0,87.73,87.77,87.65,87.65,36955.0
2018-05-04 15:50:00,87.65,87.73,87.5,87.73,54252.0,87.65,87.73,87.5,87.73,54252.0
2018-05-07 09:30:00,88.1,88.45,88.1,88.22,11252.0,88.1,88.45,88.1,88.22,11252.0
2018-05-07 09:40:00,88.02,88.66,88.02,88.54,13835.0,88.02,88.66,88.02,88.54,13835.0
2018-05-07 09:50:00,88.53,88.68,88.46,88.46,10431.0,88.53,88.68,88.46,88.46,10431.0
2018-05-07 10:00:00,88.5,88.91,88.39,88.87,28356.0,88.5,88.91,88.39,88.87,28356.0
2018-05-07 10:10:00,88.87,88.94,88.79,88.86,28110.0,88.87,88.94,88.79,88.86,28110.0
2018-05-07 10:20:00,88.81,88.99,88.69,88.99,20489.0,88.81,88.99,88.69,88.99,20489.0
2018-05-07 10:30:00,88.95,89.08,88.7,88.74,19722.0,88.95,89.08,88.7,88.74,19722.0
2018-05-07 10:40:00,88.72,88.9,88.68,88.7,17806.0,88.72,88.9,88.68,88.7,17806.0
2018-05-07 10:50:00,88.68,88.83,88.62,88.75,11708.0,88.68,88.83,88.62,88.75,11708.0
2018-05-07 11:00:00,88.74,88.77,88.59,88.76,9941.0,88.74,88.77,88.59,88.76,9941.0
2018-05-07 11:10:00,88.76,88.85,88.64,88.84,9762.0,88.76,88.85,88.64,88.84,9762.0
2018-05-07 11:20:00,88.87,88.96,88.77,88.9,10130.0,88.87,88.96,88.77,88.9,10130.0
2018-05-07 11:30:00,88.88,88.92,88.85,88.89,10234.0,88.88,88.92,88.85,88.89,10234.0
2018-05-07 11:40:00,88.9,89.14,88.85,89.14,23982.0,88.9,89.14,88.85,89.14,23982.0
2018-05-07 11:50:00,89.13,89.16,89.04,89.09,10178.0,89.13,89.16,89.04,89.09,10178.0
2018-05-07 12:00:00,89.07,89.12,89.04,89.04,9231.0,89.07,89.12,89.04,89.04,9231.0
2018-05-07 12:10:00,89.03,89.11,88.99,89.06,12697.0,89.03,89.11,88.99,89.06,12697.0
2018-05-07 12:20:00,89.1,89.1,88.99,89.04,12278.0,89.1,89.1,88.99,89.04,12278.0
2018-05-07 12:30:00,89.03,89.04,88.92,88.98,17287.0,89.03,89.04,88.92,88.98,17287.0
2018-05-07 12:40:00,88.97,89.01,88.91,88.98,12045.0,88.97,89.01,88.91,88.98,12045.0
2018-05-07 12:50:00,88.96,89.08,88.93,89.08,10039.0,88.96,89.08,88.93,89.08,10039.0
2018-05-07 13:00:00,89.07,89.13,89.0,89.11,31490.0,89.07,89.13,89.0,89.11,31490.0
2018-05-07 13:10:00,89.09,89.13,89.05,89.11,10441.0,89.09,89.13,89.05,89.11,10441.0
2018-05-07 13:20:00,89.11,89.28,89.1,89.22,12860.0,89.11,89.28,89.1,89.22,12860.0
2018-05-07 13:30:00,89.23,89.27,89.16,89.26,11663.0,89.23,89.27,89.16,89.26,11663.0
2018-05-07 13:40:00,89.27,89.31,89.2,89.26,10748.0,89.27,89.31,89.2,89.26,10748.0
2018-05-07 13:50:00,89.26,89.29,88.99,89.03,19185.0,89.26,89.29,88.99,89.03,19185.0
2018-05-07 14:00:00,89.02,89.13,88.95,89.08,12728.0,89.02,89.13,88.95,89.08,12728.0
2018-05-07 14:10:00,89.08,89.09,88.94,89.04,13423.0,89.08,89.09,88.94,89.04,13423.0
2018-05-07 14:20:00,89.06,89.07,88.97,89.05,8045.0,89.06,89.07,88.97,89.05,8045.0
2018-05-07 14:30:00,89.05,89.15,89.04,89.07,12551.0,89.05,89.15,89.04,89.07,12551.0
2018-05-07 14:40:00,89.07,89.14,89.02,89.11,13251.0,89.07,89.14,89.02,89.11,13251.0
2018-05-07 14:50:00,89.14,89.15,88.97,89.09,18146.0,89.14,89.15,88.97,89.09,18146.0
2018-05-07 15:00:00,89.09,89.2,89.05,89.13,21698.0,89.09,89.2,89.05,89.13,21698.0
2018-05-07 15:10:00,89.12,89.13,88.75,88.81,22791.0,89.12,89.13,88.75,88.81,22791.0
2018-05-07 15:20:00,88.81,88.83,88.7,88.82,25476.0,88.81,88.83,88.7,88.82,25476.0
2018-05-07 15:30:00,88.82,89.05,88.81,88.95,30841.0,88.82,89.05,88.81,88.95,30841.0
2018-05-07 15:40:00,88.94,89.01,88.88,88.97,44645.0,88.94,89.01,88.88,88.97,44645.0
2018-05-07 15:50:00,88.97,89.03,88.84,89.0,106577.0,88.97,89.03,88.84,89.0,106577.0
2018-05-08 09:30:00,88.89,88.91,88.39,88.61,19312.0,88.89,88.91,88.39,88.61,19312.0
2018-05-08 09:40:00,88.62,88.89,88.62,88.76,9999.0,88.62,88.89,88.62,88.76,9999.0
2018-05-08 09:50:00,88.75,88.98,88.73,88.95,13629.0,88.75,88.98,88.73,88.95,13629.0
2018-05-08 10:00:00,88.92,89.15,88.89,89.05,16320.0,88.92,89.15,88.89,89.05,16320.0
2018-05-08 10:10:00,89.02,89.02,88.84,88.93,12845.0,89.02,89.02,88.84,88.93,12845.0
2018-05-08 10:20:00,88.92,88.97,88.82,88.97,10034.0,88.92,88.97,88.82,88.97,10034.0
2018-05-08 10:30:00,88.94,89.16,88.91,89.16,16596.0,88.94,89.16,88.91,89.16,16596.0
2018-05-08 10:40:00,89.16,89.42,89.16,89.38,23901.0,89.16,89.42,89.16,89.38,23901.0
2018-05-08 10:50:00,89.38,89.57,89.36,89.4,12706.0,89.38,89.57,89.36,89.4,12706.0
2018-05-08 11:00:00,89.39,89.4,89.22,89.22,10309.0,89.39,89.4,89.22,89.22,10309.0
2018-05-08 11:10:00,89.24,89.62,89.24,89.48,10133.0,89.24,89.62,89.24,89.48,10133.0
2018-05-08 11:20:00,89.49,89.54,89.27,89.29,8488.0,89.49,89.54,89.27,89.29,8488.0
2018-05-08 11:30:00,89.26,89.3,89.08,89.08,7130.0,89.26,89.3,89.08,89.08,7130.0
2018-05-08 11:40:00,89.13,89.27,89.1,89.21,5311.0,89.13,89.27,89.1,89.21,5311.0
2018-05-08 11:50:00,89.2,89.22,89.08,89.18,8158.0,89.2,89.22,89.08,89.18,8158.0
2018-05-08 12:00:00,89.19,89.19,88.97,89.08,8337.0,89.19,89.19,88.97,89.08,8337.0
2018-05-08 12:10:00,89.08,89.15,89.07,89.08,8400.0,89.08,89.15,89.07,89.08,8400.0
2018-05-08 12:20:00,89.07,89.09,89.01,89.03,9500.0,89.07,89.09,89.01,89.03,9500.0
2018-05-08 12:30:00,89.03,89.08,88.99,89.05,6601.0,89.03,89.08,88.99,89.05,6601.0
2018-05-08 12:40:00,89.01,89.04,88.96,88.96,6600.0,89.01,89.04,88.96,88.96,6600.0
2018-05-08 12:50:00,88.95,88.95,88.75,88.84,7200.0,88.95,88.95,88.75,88.84,7200.0
2018-05-08 13:00:00,88.82,88.99,88.82,88.91,7806.0,88.82,88.99,88.82,88.91,7806.0
2018-05-08 13:10:00,88.87,88.89,88.79,88.88,6715.0,88.87,88.89,88.79,88.88,6715.0
2018-05-08 13:20:00,88.88,88.98,88.88,88.93,10078.0,88.88,88.98,88.88,88.93,10078.0
2018-05-08 13:30:00,88.94,88.95,88.9,88.92,4300.0,88.94,88.95,88.9,88.92,4300.0
2018-05-08 13:40:00,88.91,89.03,88.91,88.99,6621.0,88.91,89.03,88.91,88.99,6621.0
2018-05-08 13:50:00,88.95,88.97,88.81,88.81,6124.0,88.95,88.97,88.81,88.81,6124.0
2018-05-08 14:00:00,88.82,89.1,88.82,89.07,11933.0,88.82,89.1,88.82,89.07,11933.0
2018-05-08 14:10:00,89.03,89.05,88.91,88.98,5700.0,89.03,89.05,88.91,88.98,5700.0
2018-05-08 14:20:00,89.01,89.29,88.96,89.11,10146.0,89.01,89.29,88.96,89.11,10146.0
2018-05-08 14:30:00,89.1,89.12,88.85,88.89,8265.0,89.1,89.12,88.85,88.89,8265.0
2018-05-08 14:40:00,88.88,88.93,88.65,88.89,10800.0,88.88,88.93,88.65,88.89,10800.0
2018-05-08 14:50:00,88.88,89.01,88.83,88.85,15600.0,88.88,89.01,88.83,88.85,15600.0
2018-05-08 15:00:00,88.85,89.06,88.81,89.04,9700.0,88.85,89.06,88.81,89.04,9700.0
2018-05-08 15:10:00,89.02,89.08,88.97,89.04,12700.0,89.02,89.08,88.97,89.04,12700.0
2018-05-08 15:20:00,89.06,89.14,89.01,89.03,12873.0,89.06,89.14,89.01,89.03,12873.0
2018-05-08 15:30:00,89.02,89.05,88.92,88.92,37271.0,89.02,89.05,88.92,88.92,37271.0
2018-05-08 15:40:00,88.93,88.94,88.76,88.77,42142.0,88.93,88.94,88.76,88.77,42142.0
2018-05-08 15:50:00,88.77,89.06,88.64,89.06,119525.0,88.77,89.06,88.64,89.06,119525.0
2018-05-09 09:30:00,89.26,89.48,88.96,88.96,10755.0,89.26,89.48,88.96,88.96,10755.0
2018-05-09 09:40:00,89.04,89.39,89.04,89.36,6700.0,89.04,89.39,89.04,89.36,6700.0
2018-05-09 09:50:00,89.34,89.36,89.15,89.22,6167.0,89.34,89.36,89.15,89.22,6167.0
2018-05-09 10:00:00,89.22,89.6,89.22,89.6,4426.0,89.22,89.6,89.22,89.6,4426.0
2018-05-09 10:10:00,89.58,89.84,89.51,89.82,7105.0,89.58,89.84,89.51,89.82,7105.0
2018-05-09 10:20:00,89.81,89.83,89.65,89.66,22622.0,89.81,89.83,89.65,89.66,22622.0
2018-05-09 10:30:00,89.67,89.78,89.58,89.7,13151.0,89.67,89.78,89.58,89.7,13151.0
2018-05-09 10:40:00,89.73,89.91,89.73,89.91,11593.0,89.73,89.91,89.73,89.91,11593.0
2018-05-09 10:50:00,89.92,89.93,89.6,89.85,13986.0,89.92,89.93,89.6,89.85,13986.0
2018-05-09 11:00:00,89.83,89.89,89.76,89.89,16938.0,89.83,89.89,89.76,89.89,16938.0
2018-05-09 11:10:00,89.88,89.91,89.76,89.91,12192.0,89.88,89.91,89.76,89.91,12192.0
2018-05-09 11:20:00,89.91,89.99,89.91,89.96,5620.0,89.91,89.99,89.91,89.96,5620.0
2018-05-09 11:30:00,89.96,90.19,89.96,90.15,34460.0,89.96,90.19,89.96,90.15,34460.0
2018-05-09 11:40:00,90.19,90.41,90.13,90.34,13981.0,90.19,90.41,90.13,90.34,13981.0
2018-05-09 11:50:00,90.34,90.34,90.24,90.34,6910.0,90.34,90.34,90.24,90.34,6910.0
2018-05-09 12:00:00,90.33,90.37,90.18,90.18,12277.0,90.33,90.37,90.18,90.18,12277.0
2018-05-09 12:10:00,90.13,90.2,90.12,90.16,5156.0,90.13,90.2,90.12,90.16,5156.0
2018-05-09 12:20:00,90.17,90.47,90.17,90.46,9486.0,90.17,90.47,90.17,90.46,9486.0
2018-05-09 12:30:00,90.46,90.63,90.37,90.37,8877.0,90.46,90.63,90.37,90.37,8877.0
2018-05-09 12:40:00,90.41,90.68,90.41,90.68,4108.0,90.41,90.68,90.41,90.68,4108.0
2018-05-09 12:50:00,90.67,90.67,90.58,90.61,6440.0,90.67,90.67,90.58,90.61,6440.0
2018-05-09 13:00:00,90.62,90.68,90.59,90.63,6081.0,90.62,90.68,90.59,90.63,6081.0
2018-05-09 13:10:00,90.64,90.71,90.63,90.7,9770.0,90.64,90.71,90.63,90.7,9770.0
2018-05-09 13:20:00,90.69,90.83,90.64,90.83,7529.0,90.69,90.83,90.64,90.83,7529.0
2018-05-09 13:30:00,90.82,90.85,90.74,90.85,10966.0,90.82,90.85,90.74,90.85,10966.0
2018-05-09 13:40:00,90.87,90.91,90.84,90.88,8118.0,90.87,90.91,90.84,90.88,8118.0
2018-05-09 13:50:00,90.88,90.94,90.83,90.87,8924.0,90.88,90.94,90.83,90.87,8924.0
2018-05-09 14:00:00,90.9,90.9,90.69,90.75,9125.0,90.9,90.9,90.69,90.75,9125.0
2018-05-09 14:10:00,90.77,90.85,90.71,90.73,7097.0,90.77,90.85,90.71,90.73,7097.0
2018-05-09 14:20:00,90.73,90.8,90.69,90.8,5950.0,90.73,90.8,90.69,90.8,5950.0
2018-05-09 14:30:00,90.81,90.98,90.81,90.81,9025.0,90.81,90.98,90.81,90.81,9025.0
2018-05-09 14:40:00,90.81,90.9,90.8,90.86,7780.0,90.81,90.9,90.8,90.86,7780.0
2018-05-09 14:50:00,90.89,90.91,90.82,90.87,7743.0,90.89,90.91,90.82,90.87,7743.0
2018-05-09 15:00:00,90.87,90.9,90.79,90.81,12925.0,90.87,90.9,90.79,90.81,12925.0
2018-05-09 15:10:00,90.81,90.83,90.68,90.7,10818.0,90.81,90.83,90.68,90.7,10818.0
2018-05-09 15:20:00,90.71,90.74,90.66,90.67,10826.0,90.71,90.74,90.66,90.67,10826.0
2018-05-09 15:30:00,90.68,90.76,90.65,90.69,20126.0,90.68,90.76,90.65,90.69,20126.0
2018-05-09 15:40:00,90.69,90.75,90.65,90.69,24751.0,90.69,90.75,90.65,90.69,24751.0
2018-05-09 15:50:00,90.7,90.88,90.7,90.83,88632.0,90.7,90.88,90.7,90.83,88632.0
2018-05-10 09:30:00,91.03,91.14,90.8,90.95,12003.0,91.03,91.14,90.8,90.95,12003.0
2018-05-10 09:40:00,90.95,91.13,90.94,90.96,3638.0,90.95,91.13,90.94,90.96,3638.0
2018-05-10 09:50:00,90.9,91.14,90.85,91.08,50496.0,90.9,91.14,90.85,91.08,50496.0
2018-05-10 10:00:00,91.04,91.04,90.83,90.83,8846.0,91.04,91.04,90.83,90.83,8846.0
2018-05-10 10:10:00,90.87,90.87,90.71,90.81,31563.0,90.87,90.87,90.71,90.81,31563.0
2018-05-10 10:20:00,90.81,91.23,90.79,91.03,39525.0,90.81,91.23,90.79,91.03,39525.0
2018-05-10 10:30:00,91.09,91.12,90.85,91.08,12781.0,91.09,91.12,90.85,91.08,12781.0
2018-05-10 10:40:00,91.02,91.16,91.0,91.13,9578.0,91.02,91.16,91.0,91.13,9578.0
2018-05-10 10:50:00,91.09,91.19,91.04,91.06,7621.0,91.09,91.19,91.04,91.06,7621.0
2018-05-10 11:00:00,91.06,91.08,91.03,91.07,7630.0,91.06,91.08,91.03,91.07,7630.0
2018-05-10 11:10:00,91.05,91.2,91.05,91.16,8311.0,91.05,91.2,91.05,91.16,8311.0
2018-05-10 11:20:00,91.17,91.18,91.05,91.14,6975.0,91.17,91.18,91.05,91.14,6975.0
2018-05-10 11:30:00,91.12,91.16,91.08,91.13,4938.0,91.12,91.16,91.08,91.13,4938.0
2018-05-10 11:40:00,91.14,91.14,91.06,91.06,6952.0,91.14,91.14,91.06,91.06,6952.0
2018-05-10 11:50:00,91.09,91.14,91.06,91.09,6636.0,91.09,91.14,91.06,91.09,6636.0
2018-05-10 12:00:00,91.12,91.21,91.08,91.1,11693.0,91.12,91.21,91.08,91.1,11693.0
2018-05-10 12:10:00,91.13,91.16,91.04,91.05,22444.0,91.13,91.16,91.04,91.05,22444.0
2018-05-10 12:20:00,91.04,91.06,90.93,91.04,13080.0,91.04,91.06,90.93,91.04,13080.0
2018-05-10 12:30:00,91.01,91.11,91.01,91.06,10137.0,91.01,91.11,91.01,91.06,10137.0
2018-05-10 12:40:00,91.04,91.2,91.03,91.08,12759.0,91.04,91.2,91.03,91.08,12759.0
2018-05-10 12:50:00,91.07,91.16,91.04,91.14,10904.0,91.07,91.16,91.04,91.14,10904.0
2018-05-10 13:00:00,91.13,91.23,91.09,91.15,18692.0,91.13,91.23,91.09,91.15,18692.0
2018-05-10 13:10:00,91.15,91.27,91.1,91.26,48872.0,91.15,91.27,91.1,91.26,48872.0
2018-05-10 13:20:00,91.26,91.31,91.23,91.23,7873.0,91.26,91.31,91.23,91.23,7873.0
2018-05-10 13:30:00,91.23,91.31,91.22,91.31,9009.0,91.23,91.31,91.22,91.31,9009.0
2018-05-10 13:40:00,91.29,91.29,91.09,91.09,7873.0,91.29,91.29,91.09,91.09,7873.0
2018-05-10 13:50:00,91.09,91.19,91.07,91.16,5983.0,91.09,91.19,91.07,91.16,5983.0
2018-05-10 14:00:00,91.17,91.3,91.08,91.3,7225.0,91.17,91.3,91.08,91.3,7225.0
2018-05-10 14:10:00,91.32,91.39,91.27,91.27,9906.0,91.32,91.39,91.27,91.27,9906.0
2018-05-10 14:20:00,91.28,91.29,91.22,91.29,5033.0,91.28,91.29,91.22,91.29,5033.0
2018-05-10 14:30:00,91.26,91.26,91.08,91.11,8940.0,91.26,91.26,91.08,91.11,8940.0
2018-05-10 14:40:00,91.1,91.34,91.07,91.34,6700.0,91.1,91.34,91.07,91.34,6700.0
2018-05-10 14:50:00,91.36,91.37,91.26,91.31,8801.0,91.36,91.37,91.26,91.31,8801.0
2018-05-10 15:00:00,91.3,91.33,91.18,91.19,10668.0,91.3,91.33,91.18,91.19,10668.0
2018-05-10 15:10:00,91.18,91.25,91.14,91.22,17067.0,91.18,91.25,91.14,91.22,17067.0
2018-05-10 15:20:00,91.19,91.24,91.14,91.19,20665.0,91.19,91.24,91.14,91.19,20665.0
2018-05-10 15:30:00,91.19,91.29,91.14,91.26,22792.0,91.19,91.29,91.14,91.26,22792.0
2018-05-10 15:40:00,91.25,91.3,91.24,91.28,39095.0,91.25,91.3,91.24,91.28,39095.0
2018-05-10 15:50:00,91.29,91.33,91.07,91.19,142583.0,91.29,91.33,91.07,91.19,142583.0
2018-05-11 09:30:00,91.05,91.29,90.66,91.29,14743.0,91.05,91.29,90.66,91.29,14743.0
2018-05-11 09:40:00,91.05,91.09,90.95,90.96,2714.0,91.05,91.09,90.95,90.96,2714.0
2018-05-11 09:50:00,90.98,91.17,90.97,91.15,17610.0,90.98,91.17,90.97,91.15,17610.0
2018-05-11 10:00:00,91.12,91.44,91.1,91.44,9559.0,91.12,91.44,91.1,91.44,9559.0
2018-05-11 10:10:00,91.49,91.53,91.35,91.35,6814.0,91.49,91.53,91.35,91.35,6814.0
2018-05-11 10:20:00,91.35,91.59,91.35,91.59,8702.0,91.35,91.59,91.35,91.59,8702.0
2018-05-11 10:30:00,91.55,91.61,91.49,91.52,8275.0,91.55,91.61,91.49,91.52,8275.0
2018-05-11 10:40:00,91.54,91.64,91.37,91.42,7448.0,91.54,91.64,91.37,91.42,7448.0
2018-05-11 10:50:00,91.44,91.54,91.43,91.49,4450.0,91.44,91.54,91.43,91.49,4450.0
2018-05-11 11:00:00,91.53,91.53,91.41,91.44,3687.0,91.53,91.53,91.41,91.44,3687.0
2018-05-11 11:10:00,91.44,91.44,91.36,91.43,5999.0,91.44,91.44,91.36,91.43,5999.0
2018-05-11 11:20:00,91.43,91.64,91.43,91.52,31763.0,91.43,91.64,91.43,91.52,31763.0
2018-05-11 11:30:00,91.51,91.56,91.32,91.32,4992.0,91.51,91.56,91.32,91.32,4992.0
2018-05-11 11:40:00,91.4,91.46,91.3,91.3,6721.0,91.4,91.46,91.3,91.3,6721.0
2018-05-11 11:50:00,91.29,91.36,91.21,91.34,5660.0,91.29,91.36,91.21,91.34,5660.0
2018-05-11 12:00:00,91.32,91.32,91.25,91.26,2613.0,91.32,91.32,91.25,91.26,2613.0
2018-05-11 12:10:00,91.24,91.29,91.16,91.21,12780.0,91.24,91.29,91.16,91.21,12780.0
2018-05-11 12:20:00,91.21,91.21,91.05,91.1,6650.0,91.21,91.21,91.05,91.1,6650.0
2018-05-11 12:30:00,91.07,91.13,91.03,91.09,5378.0,91.07,91.13,91.03,91.09,5378.0
2018-05-11 12:40:00,91.1,91.19,91.08,91.19,5783.0,91.1,91.19,91.08,91.19,5783.0
2018-05-11 12:50:00,91.17,91.21,91.13,91.16,6210.0,91.17,91.21,91.13,91.16,6210.0
2018-05-11 13:00:00,91.15,91.23,91.14,91.23,3835.0,91.15,91.23,91.14,91.23,3835.0
2018-05-11 13:10:00,91.25,91.25,91.1,91.16,5862.0,91.25,91.25,91.1,91.16,5862.0
2018-05-11 13:20:00,91.16,91.24,91.16,91.21,4000.0,91.16,91.24,91.16,91.21,4000.0
2018-05-11 13:30:00,91.17,91.17,91.06,91.11,53470.0,91.17,91.17,91.06,91.11,53470.0
2018-05-11 13:40:00,91.11,91.18,91.09,91.1,9708.0,91.11,91.18,91.09,91.1,9708.0
2018-05-11 13:50:00,91.11,91.11,91.03,91.06,23267.0,91.11,91.11,91.03,91.06,23267.0
2018-05-11 14:00:00,91.05,91.09,90.97,90.99,13213.0,91.05,91.09,90.97,90.99,13213.0
2018-05-11 14:10:00,90.97,91.07,90.91,91.07,3902.0,90.97,91.07,90.91,91.07,3902.0
2018-05-11 14:20:00,91.12,91.15,91.05,91.06,3314.0,91.12,91.15,91.05,91.06,3314.0
2018-05-11 14:30:00,91.02,91.04,90.96,91.03,3037.0,91.02,91.04,90.96,91.03,3037.0
2018-05-11 14:40:00,91.04,91.04,90.97,90.99,4300.0,91.04,91.04,90.97,90.99,4300.0
2018-05-11 14:50:00,90.99,91.03,90.92,91.03,5192.0,90.99,91.03,90.92,91.03,5192.0
2018-05-11 15:00:00,91.01,91.07,90.99,91.0,9239.0,91.01,91.07,90.99,91.0,9239.0
2018-05-11 15:10:00,90.99,91.09,90.99,91.09,14262.0,90.99,91.09,90.99,91.09,14262.0
2018-05-11 15:20:00,91.08,91.1,91.0,91.01,16768.0,91.08,91.1,91.0,91.01,16768.0
2018-05-11 15:30:00,91.01,91.2,90.99,91.2,18860.0,91.01,91.2,90.99,91.2,18860.0
2018-05-11 15:40:00,91.2,91.2,91.0,91.04,26495.0,91.2,91.2,91.0,91.04,26495.0
2018-05-11 15:50:00,91.04,91.07,90.84,91.01,137361.0,91.04,91.07,90.84,91.01,137361.0
2018-05-14 09:30:00,91.15,91.4,90.78,91.02,19339.0,91.15,91.4,90.78,91.02,19339.0
2018-05-14 09:40:00,90.99,91.34,90.95,91.17,11592.0,90.99,91.34,90.95,91.17,11592.0
2018-05-14 09:50:00,91.22,91.22,90.95,90.98,26212.0,91.22,91.22,90.95,90.98,26212.0
2018-05-14 10:00:00,90.96,91.11,90.96,91.04,7704.0,90.96,91.11,90.96,91.04,7704.0
2018-05-14 10:10:00,91.05,91.09,90.97,91.09,24447.0,91.05,91.09,90.97,91.09,24447.0
2018-05-14 10:20:00,91.06,91.15,90.89,90.94,8573.0,91.06,91.15,90.89,90.94,8573.0
2018-05-14 10:30:00,90.94,90.97,90.82,90.88,7252.0,90.94,90.97,90.82,90.88,7252.0
2018-05-14 10:40:00,90.86,90.88,90.68,90.74,9334.0,90.86,90.88,90.68,90.74,9334.0
2018-05-14 10:50:00,90.71,90.71,90.47,90.53,8974.0,90.71,90.71,90.47,90.53,8974.0
2018-05-14 11:00:00,90.48,90.63,90.47,90.54,8717.0,90.48,90.63,90.47,90.54,8717.0
2018-05-14 11:10:00,90.54,90.7,90.51,90.61,5382.0,90.54,90.7,90.51,90.61,5382.0
2018-05-14 11:20:00,90.64,90.65,90.4,90.4,7920.0,90.64,90.65,90.4,90.4,7920.0
2018-05-14 11:30:00,90.44,90.51,90.39,90.41,4650.0,90.44,90.51,90.39,90.41,4650.0
2018-05-14 11:40:00,90.4,90.42,90.35,90.4,7987.0,90.4,90.42,90.35,90.4,7987.0
2018-05-14 11:50:00,90.39,90.42,90.3,90.3,4261.0,90.39,90.42,90.3,90.3,4261.0
2018-05-14 12:00:00,90.33,90.54,90.3,90.51,11693.0,90.33,90.54,90.3,90.51,11693.0
2018-05-14 12:10:00,90.55,90.64,90.51,90.61,5971.0,90.55,90.64,90.51,90.61,5971.0
2018-05-14 12:20:00,90.62,90.69,90.6,90.61,5909.0,90.62,90.69,90.6,90.61,5909.0
2018-05-14 12:30:00,90.63,90.64,90.56,90.57,4920.0,90.63,90.64,90.56,90.57,4920.0
2018-05-14 12:40:00,90.57,90.57,90.45,90.45,4338.0,90.57,90.57,90.45,90.45,4338.0
2018-05-14 12:50:00,90.46,90.49,90.3,90.3,4324.0,90.46,90.49,90.3,90.3,4324.0
2018-05-14 13:00:00,90.29,90.33,90.18,90.18,5476.0,90.29,90.33,90.18,90.18,5476.0
2018-05-14 13:10:00,90.2,90.2,90.0,90.03,8900.0,90.2,90.2,90.0,90.03,8900.0
2018-05-14 13:20:00,89.96,90.13,89.91,90.07,5556.0,89.96,90.13,89.91,90.07,5556.0
2018-05-14 13:30:00,90.08,90.21,90.03,90.19,5049.0,90.08,90.21,90.03,90.19,5049.0
2018-05-14 13:40:00,90.2,90.22,89.93,89.98,37987.0,90.2,90.22,89.93,89.98,37987.0
2018-05-14 13:50:00,89.99,90.1,89.97,90.1,6689.0,89.99,90.1,89.97,90.1,6689.0
2018-05-14 14:00:00,90.11,90.14,89.98,90.0,6958.0,90.11,90.14,89.98,90.0,6958.0
2018-05-14 14:10:00,90.01,90.08,89.96,90.03,11686.0,90.01,90.08,89.96,90.03,11686.0
2018-05-14 14:20:00,90.04,90.18,90.03,90.18,4280.0,90.04,90.18,90.03,90.18,4280.0
2018-05-14 14:30:00,90.13,90.17,90.11,90.13,7425.0,90.13,90.17,90.11,90.13,7425.0
2018-05-14 14:40:00,90.13,90.16,90.01,90.01,5316.0,90.13,90.16,90.01,90.01,5316.0
2018-05-14 14:50:00,90.02,90.17,90.01,90.15,9629.0,90.02,90.17,90.01,90.15,9629.0
2018-05-14 15:00:00,90.18,90.22,90.16,90.2,7939.0,90.18,90.22,90.16,90.2,7939.0
2018-05-14 15:10:00,90.2,90.27,90.17,90.18,8072.0,90.2,90.27,90.17,90.18,8072.0
2018-05-14 15:20:00,90.19,90.28,90.18,90.18,11306.0,90.19,90.28,90.18,90.18,11306.0
2018-05-14 15:30:00,90.17,90.22,90.14,90.14,14924.0,90.17,90.22,90.14,90.14,14924.0
2018-05-14 15:40:00,90.12,90.13,89.91,89.94,38524.0,90.12,90.13,89.91,89.94,38524.0
2018-05-14 15:50:00,89.94,89.96,89.78,89.89,166040.0,89.94,89.96,89.78,89.89,166040.0
2018-05-15 09:30:00,89.18,89.44,88.94,88.94,26646.0,89.18,89.44,88.94,88.94,26646.0
2018-05-15 09:40:00,88.89,89.11,88.79,88.92,10921.0,88.89,89.11,88.79,88.92,10921.0
2018-05-15 09:50:00,88.99,89.01,88.69,88.72,13132.0,88.99,89.01,88.69,88.72,13132.0
2018-05-15 10:00:00,88.69,88.79,88.61,88.61,8233.0,88.69,88.79,88.61,88.61,8233.0
2018-05-15 10:10:00,88.62,88.8,88.58,88.78,12659.0,88.62,88.8,88.58,88.78,12659.0
2018-05-15 10:20:00,88.77,88.79,88.66,88.69,15352.0,88.77,88.79,88.66,88.69,15352.0
2018-05-15 10:30:00,88.67,88.95,88.66,88.95,17996.0,88.67,88.95,88.66,88.95,17996.0
2018-05-15 10:40:00,88.94,88.95,88.76,88.79,17145.0,88.94,88.95,88.76,88.79,17145.0
2018-05-15 10:50:00,88.85,88.87,88.53,88.64,14640.0,88.85,88.87,88.53,88.64,14640.0
2018-05-15 11:00:00,88.69,88.82,88.57,88.63,14920.0,88.69,88.82,88.57,88.63,14920.0
2018-05-15 11:10:00,88.62,88.8,88.55,88.77,8121.0,88.62,88.8,88.55,88.77,8121.0
2018-05-15 11:20:00,88.76,88.8,88.72,88.75,7771.0,88.76,88.8,88.72,88.75,7771.0
2018-05-15 11:30:00,88.75,88.84,88.75,88.8,10394.0,88.75,88.84,88.75,88.8,10394.0
2018-05-15 11:40:00,88.81,88.91,88.78,88.91,9071.0,88.81,88.91,88.78,88.91,9071.0
2018-05-15 11:50:00,88.91,89.03,88.81,88.82,13222.0,88.91,89.03,88.81,88.82,13222.0
2018-05-15 12:00:00,88.84,88.87,88.66,88.72,9995.0,88.84,88.87,88.66,88.72,9995.0
2018-05-15 12:10:00,88.71,88.73,88.64,88.7,6051.0,88.71,88.73,88.64,88.7,6051.0
2018-05-15 12:20:00,88.71,88.74,88.67,88.73,4665.0,88.71,88.74,88.67,88.73,4665.0
2018-05-15 12:30:00,88.73,88.82,88.73,88.8,6572.0,88.73,88.82,88.73,88.8,6572.0
2018-05-15 12:40:00,88.77,88.93,88.73,88.87,12436.0,88.77,88.93,88.73,88.87,12436.0
2018-05-15 12:50:00,88.89,88.99,88.86,88.86,7242.0,88.89,88.99,88.86,88.86,7242.0
2018-05-15 13:00:00,88.85,88.94,88.77,88.79,8600.0,88.85,88.94,88.77,88.79,8600.0
2018-05-15 13:10:00,88.8,88.84,88.75,88.79,11000.0,88.8,88.84,88.75,88.79,11000.0
2018-05-15 13:20:00,88.78,88.9,88.74,88.88,15881.0,88.78,88.9,88.74,88.88,15881.0
2018-05-15 13:30:00,88.86,88.86,88.69,88.76,18354.0,88.86,88.86,88.69,88.76,18354.0
2018-05-15 13:40:00,88.77,88.87,88.73,88.85,10709.0,88.77,88.87,88.73,88.85,10709.0
2018-05-15 13:50:00,88.87,88.89,88.5,88.5,16134.0,88.87,88.89,88.5,88.5,16134.0
2018-05-15 14:00:00,88.54,88.63,88.49,88.53,11399.0,88.54,88.63,88.49,88.53,11399.0
2018-05-15 14:10:00,88.52,88.63,88.51,88.59,14887.0,88.52,88.63,88.51,88.59,14887.0
2018-05-15 14:20:00,88.56,88.69,88.45,88.62,12858.0,88.56,88.69,88.45,88.62,12858.0
2018-05-15 14:30:00,88.62,88.81,88.61,88.63,16046.0,88.62,88.81,88.61,88.63,16046.0
2018-05-15 14:40:00,88.65,88.71,88.55,88.57,12701.0,88.65,88.71,88.55,88.57,12701.0
2018-05-15 14:50:00,88.58,88.67,88.55,88.63,15434.0,88.58,88.67,88.55,88.63,15434.0
2018-05-15 15:00:00,88.63,88.66,88.58,88.61,20590.0,88.63,88.66,88.58,88.61,20590.0
2018-05-15 15:10:00,88.62,88.62,88.51,88.57,16700.0,88.62,88.62,88.51,88.57,16700.0
2018-05-15 15:20:00,88.59,88.6,88.49,88.54,18990.0,88.59,88.6,88.49,88.54,18990.0
2018-05-15 15:30:00,88.54,88.57,88.47,88.54,28644.0,88.54,88.57,88.47,88.54,28644.0
2018-05-15 15:40:00,88.54,88.59,88.51,88.58,38541.0,88.54,88.59,88.51,88.58,38541.0
2018-05-15 15:50:00,88.58,88.71,88.56,88.69,155146.0,88.58,88.71,88.56,88.69,155146.0
2018-05-16 09:30:00,88.71,89.03,88.45,88.57,23570.0,88.71,89.03,88.45,88.57,23570.0
2018-05-16 09:40:00,88.6,88.6,88.3,88.49,12000.0,88.6,88.6,88.3,88.49,12000.0
2018-05-16 09:50:00,88.49,88.68,88.46,88.62,11500.0,88.49,88.68,88.46,88.62,11500.0
2018-05-16 10:00:00,88.63,88.63,88.44,88.54,6000.0,88.63,88.63,88.44,88.54,6000.0
2018-05-16 10:10:00,88.54,88.59,88.48,88.55,11754.0,88.54,88.59,88.48,88.55,11754.0
2018-05-16 10:20:00,88.54,88.62,88.21,88.21,11928.0,88.54,88.62,88.21,88.21,11928.0
2018-05-16 10:30:00,88.27,88.41,88.27,88.33,13220.0,88.27,88.41,88.27,88.33,13220.0
2018-05-16 10:40:00,88.31,88.43,88.31,88.36,10773.0,88.31,88.43,88.31,88.36,10773.0
2018-05-16 10:50:00,88.36,88.38,88.17,88.27,11906.0,88.36,88.38,88.17,88.27,11906.0
2018-05-16 11:00:00,88.29,88.36,88.23,88.32,15006.0,88.29,88.36,88.23,88.32,15006.0
2018-05-16 11:10:00,88.34,88.42,88.28,88.39,11400.0,88.34,88.42,88.28,88.39,11400.0
2018-05-16 11:20:00,88.43,88.49,88.26,88.33,9100.0,88.43,88.49,88.26,88.33,9100.0
2018-05-16 11:30:00,88.31,88.41,88.26,88.39,5207.0,88.31,88.41,88.26,88.39,5207.0
2018-05-16 11:40:00,88.38,88.45,88.33,88.45,7534.0,88.38,88.45,88.33,88.45,7534.0
2018-05-16 11:50:00,88.43,88.71,88.43,88.69,7200.0,88.43,88.71,88.43,88.69,7200.0
2018-05-16 12:00:00,88.7,88.87,88.68,88.86,14485.0,88.7,88.87,88.68,88.86,14485.0
2018-05-16 12:10:00,88.86,88.94,88.85,88.93,9747.0,88.86,88.94,88.85,88.93,9747.0
2018-05-16 12:20:00,88.92,88.92,88.85,88.86,10844.0,88.92,88.92,88.85,88.86,10844.0
2018-05-16 12:30:00,88.85,88.95,88.85,88.95,13200.0,88.85,88.95,88.85,88.95,13200.0
2018-05-16 12:40:00,88.98,88.99,88.86,88.9,8335.0,88.98,88.99,88.86,88.9,8335.0
2018-05-16 12:50:00,88.91,88.99,88.88,88.99,9485.0,88.91,88.99,88.88,88.99,9485.0
2018-05-16 13:00:00,88.98,89.0,88.92,88.94,7493.0,88.98,89.0,88.92,88.94,7493.0
2018-05-16 13:10:00,88.95,89.03,88.91,89.01,12705.0,88.95,89.03,88.91,89.01,12705.0
2018-05-16 13:20:00,89.02,89.07,88.97,88.97,5800.0,89.02,89.07,88.97,88.97,5800.0
2018-05-16 13:30:00,88.98,89.08,88.98,89.05,6061.0,88.98,89.08,88.98,89.05,6061.0
2018-05-16 13:40:00,89.06,89.13,89.03,89.05,11900.0,89.06,89.13,89.03,89.05,11900.0
2018-05-16 13:50:00,89.04,89.1,89.01,89.09,6225.0,89.04,89.1,89.01,89.09,6225.0
2018-05-16 14:00:00,89.09,89.13,89.06,89.06,10203.0,89.09,89.13,89.06,89.06,10203.0
2018-05-16 14:10:00,89.07,89.17,89.06,89.13,7800.0,89.07,89.17,89.06,89.13,7800.0
2018-05-16 14:20:00,89.14,89.14,88.99,89.0,7429.0,89.14,89.14,88.99,89.0,7429.0
2018-05-16 14:30:00,89.0,89.04,88.95,89.04,7800.0,89.0,89.04,88.95,89.04,7800.0
2018-05-16 14:40:00,89.04,89.04,88.91,88.91,11832.0,89.04,89.04,88.91,88.91,11832.0
2018-05-16 14:50:00,88.92,88.95,88.88,88.94,10950.0,88.92,88.95,88.88,88.94,10950.0
2018-05-16 15:00:00,88.91,88.93,88.8,88.85,15500.0,88.91,88.93,88.8,88.85,15500.0
2018-05-16 15:10:00,88.84,88.85,88.74,88.78,13069.0,88.84,88.85,88.74,88.78,13069.0
2018-05-16 15:20:00,88.78,88.84,88.75,88.75,13595.0,88.78,88.84,88.75,88.75,13595.0
2018-05-16 15:30:00,88.75,88.81,88.69,88.74,25176.0,88.75,88.81,88.69,88.74,25176.0
2018-05-16 15:40:00,88.74,88.76,88.64,88.7,31642.0,88.74,88.76,88.64,88.7,31642.0
2018-05-16 15:50:00,88.71,89.0,88.71,88.97,145667.0,88.71,89.0,88.71,88.97,145667.0
2018-05-17 09:30:00,88.76,89.06,88.31,88.81,11847.0,88.76,89.06,88.31,88.81,11847.0
2018-05-17 09:40:00,88.82,89.07,88.75,88.96,8201.0,88.82,89.07,88.75,88.96,8201.0
2018-05-17 09:50:00,88.96,88.99,88.83,88.83,7225.0,88.96,88.99,88.83,88.83,7225.0
2018-05-17 10:00:00,88.85,89.02,88.85,88.97,7100.0,88.85,89.02,88.85,88.97,7100.0
2018-05-17 10:10:00,88.87,88.96,88.8,88.91,4585.0,88.87,88.96,88.8,88.91,4585.0
2018-05-17 10:20:00,88.94,89.09,88.92,89.04,8740.0,88.94,89.09,88.92,89.04,8740.0
2018-05-17 10:30:00,89.05,89.3,89.03,89.25,8300.0,89.05,89.3,89.03,89.25,8300.0
2018-05-17 10:40:00,89.25,89.34,89.18,89.23,5536.0,89.25,89.34,89.18,89.23,5536.0
2018-05-17 10:50:00,89.21,89.35,89.09,89.25,11200.0,89.21,89.35,89.09,89.25,11200.0
2018-05-17 11:00:00,89.29,89.32,89.2,89.2,5782.0,89.29,89.32,89.2,89.2,5782.0
2018-05-17 11:10:00,89.23,89.31,89.21,89.31,5000.0,89.23,89.31,89.21,89.31,5000.0
2018-05-17 11:20:00,89.25,89.31,89.1,89.17,8957.0,89.25,89.31,89.1,89.17,8957.0
2018-05-17 11:30:00,89.21,89.22,89.12,89.21,4947.0,89.21,89.22,89.12,89.21,4947.0
2018-05-17 11:40:00,89.21,89.28,89.12,89.21,6011.0,89.21,89.28,89.12,89.21,6011.0
2018-05-17 11:50:00,89.22,89.22,89.13,89.14,4374.0,89.22,89.22,89.13,89.14,4374.0
2018-05-17 12:00:00,89.18,89.29,89.08,89.08,12493.0,89.18,89.29,89.08,89.08,12493.0
2018-05-17 12:10:00,89.06,89.26,89.06,89.26,6607.0,89.06,89.26,89.06,89.26,6607.0
2018-05-17 12:20:00,89.21,89.27,89.17,89.17,3548.0,89.21,89.27,89.17,89.17,3548.0
2018-05-17 12:30:00,89.15,89.25,89.04,89.04,4500.0,89.15,89.25,89.04,89.04,4500.0
2018-05-17 12:40:00,89.02,89.02,88.72,88.76,9316.0,89.02,89.02,88.72,88.76,9316.0
2018-05-17 12:50:00,88.79,88.85,88.71,88.84,3945.0,88.79,88.85,88.71,88.84,3945.0
2018-05-17 13:00:00,88.81,88.85,88.78,88.83,2139.0,88.81,88.85,88.78,88.83,2139.0
2018-05-17 13:10:00,88.81,88.87,88.78,88.85,5850.0,88.81,88.87,88.78,88.85,5850.0
2018-05-17 13:20:00,88.85,88.93,88.8,88.82,6100.0,88.85,88.93,88.8,88.82,6100.0
2018-05-17 13:30:00,88.8,88.86,88.78,88.78,3400.0,88.8,88.86,88.78,88.78,3400.0
2018-05-17 13:40:00,88.78,88.78,88.68,88.69,5475.0,88.78,88.78,88.68,88.69,5475.0
2018-05-17 13:50:00,88.71,88.79,88.59,88.62,5938.0,88.71,88.79,88.59,88.62,5938.0
2018-05-17 14:00:00,88.6,88.6,88.34,88.44,6100.0,88.6,88.6,88.34,88.44,6100.0
2018-05-17 14:10:00,88.47,88.64,88.47,88.61,6250.0,88.47,88.64,88.47,88.61,6250.0
2018-05-17 14:20:00,88.65,88.69,88.6,88.68,4215.0,88.65,88.69,88.6,88.68,4215.0
2018-05-17 14:30:00,88.71,88.84,88.71,88.79,8084.0,88.71,88.84,88.71,88.79,8084.0
2018-05-17 14:40:00,88.82,88.88,88.81,88.85,4600.0,88.82,88.88,88.81,88.85,4600.0
2018-05-17 14:50:00,88.88,89.1,88.85,89.01,6601.0,88.88,89.1,88.85,89.01,6601.0
2018-05-17 15:00:00,89.03,89.09,89.01,89.06,5520.0,89.03,89.09,89.01,89.06,5520.0
2018-05-17 15:10:00,89.08,89.09,88.84,88.86,12950.0,89.08,89.09,88.84,88.86,12950.0
2018-05-17 15:20:00,88.87,88.95,88.8,88.8,8979.0,88.87,88.95,88.8,88.8,8979.0
2018-05-17 15:30:00,88.79,88.89,88.75,88.86,17374.0,88.79,88.89,88.75,88.86,17374.0
2018-05-17 15:40:00,88.86,88.97,88.84,88.97,17404.0,88.86,88.97,88.84,88.97,17404.0
2018-05-17 15:50:00,88.97,88.99,88.79,88.9,56221.0,88.97,88.99,88.79,88.9,56221.0
2018-05-18 09:30:00,88.89,89.09,88.67,88.87,42713.0,88.89,89.09,88.67,88.87,42713.0
2018-05-18 09:40:00,88.85,88.99,88.85,88.92,4000.0,88.85,88.99,88.85,88.92,4000.0
2018-05-18 09:50:00,88.88,89.01,88.69,89.0,12499.0,88.88,89.01,88.69,89.0,12499.0
2018-05-18 10:00:00,89.0,89.07,88.82,89.03,18763.0,89.0,89.07,88.82,89.03,18763.0
2018-05-18 10:10:00,89.04,89.3,88.99,89.25,10531.0,89.04,89.3,88.99,89.25,10531.0
2018-05-18 10:20:00,89.25,89.5,89.24,89.24,43308.0,89.25,89.5,89.24,89.24,43308.0
2018-05-18 10:30:00,89.23,89.26,88.89,89.06,23034.0,89.23,89.26,88.89,89.06,23034.0
2018-05-18 10:40:00,89.02,89.36,88.98,89.31,11825.0,89.02,89.36,88.98,89.31,11825.0
2018-05-18 10:50:00,89.24,89.36,89.09,89.17,5700.0,89.24,89.36,89.09,89.17,5700.0
2018-05-18 11:00:00,89.18,89.23,89.09,89.21,8903.0,89.18,89.23,89.09,89.21,8903.0
2018-05-18 11:10:00,89.18,89.21,89.05,89.21,4710.0,89.18,89.21,89.05,89.21,4710.0
2018-05-18 11:20:00,89.24,89.24,89.13,89.16,5450.0,89.24,89.24,89.13,89.16,5450.0
2018-05-18 11:30:00,89.22,89.35,89.2,89.33,4140.0,89.22,89.35,89.2,89.33,4140.0
2018-05-18 11:40:00,89.36,89.38,89.22,89.26,4035.0,89.36,89.38,89.22,89.26,4035.0
2018-05-18 11:50:00,89.26,89.35,89.22,89.3,4665.0,89.26,89.35,89.22,89.3,4665.0
2018-05-18 12:00:00,89.28,89.28,89.09,89.11,4000.0,89.28,89.28,89.09,89.11,4000.0
2018-05-18 12:10:00,89.1,89.15,89.05,89.1,3300.0,89.1,89.15,89.05,89.1,3300.0
2018-05-18 12:20:00,89.12,89.12,88.95,88.95,3643.0,89.12,89.12,88.95,88.95,3643.0
2018-05-18 12:30:00,88.98,89.02,88.95,88.95,4200.0,88.98,89.02,88.95,88.95,4200.0
2018-05-18 12:40:00,88.94,89.09,88.94,89.08,3101.0,88.94,89.09,88.94,89.08,3101.0
2018-05-18 12:50:00,89.07,89.07,88.89,88.97,6250.0,89.07,89.07,88.89,88.97,6250.0
2018-05-18 13:00:00,88.93,88.95,88.88,88.93,3255.0,88.93,88.95,88.88,88.93,3255.0
2018-05-18 13:10:00,88.93,88.99,88.86,88.95,4040.0,88.93,88.99,88.86,88.95,4040.0
2018-05-18 13:20:00,88.95,89.07,88.92,89.02,8421.0,88.95,89.07,88.92,89.02,8421.0
2018-05-18 13:30:00,89.06,89.11,89.04,89.08,9476.0,89.06,89.11,89.04,89.08,9476.0
2018-05-18 13:40:00,89.09,89.09,89.02,89.05,4100.0,89.09,89.09,89.02,89.05,4100.0
2018-05-18 13:50:00,89.08,89.1,89.04,89.06,4688.0,89.08,89.1,89.04,89.06,4688.0
2018-05-18 14:00:00,89.05,89.05,88.99,89.03,5163.0,89.05,89.05,88.99,89.03,5163.0
2018-05-18 14:10:00,89.04,89.04,88.97,89.03,4273.0,89.04,89.04,88.97,89.03,4273.0
2018-05-18 14:20:00,89.03,89.1,88.97,89.1,4348.0,89.03,89.1,88.97,89.1,4348.0
2018-05-18 14:30:00,89.08,89.08,89.04,89.07,7497.0,89.08,89.08,89.04,89.07,7497.0
2018-05-18 14:40:00,89.08,89.13,89.02,89.09,7482.0,89.08,89.13,89.02,89.09,7482.0
2018-05-18 14:50:00,89.09,89.15,89.07,89.08,5064.0,89.09,89.15,89.07,89.08,5064.0
2018-05-18 15:00:00,89.1,89.16,89.03,89.1,15523.0,89.1,89.16,89.03,89.1,15523.0
2018-05-18 15:10:00,89.1,89.16,89.06,89.06,12067.0,89.1,89.16,89.06,89.06,12067.0
2018-05-18 15:20:00,89.06,89.08,88.92,88.95,11012.0,89.06,89.08,88.92,88.95,11012.0
2018-05-18 15:30:00,88.94,89.08,88.94,89.07,17495.0,88.94,89.08,88.94,89.07,17495.0
2018-05-18 15:40:00,89.07,89.14,89.01,89.11,28893.0,89.07,89.14,89.01,89.11,28893.0
2018-05-18 15:50:00,89.09,89.27,88.84,89.26,269142.0,89.09,89.27,88.84,89.26,269142.0
2018-05-21 09:30:00,89.58,89.64,89.19,89.21,30390.0,89.58,89.64,89.19,89.21,30390.0
2018-05-21 09:40:00,89.26,89.33,89.09,89.14,12520.0,89.26,89.33,89.09,89.14,12520.0
2018-05-21 09:50:00,89.19,89.44,89.1,89.38,8290.0,89.19,89.44,89.1,89.38,8290.0
2018-05-21 10:00:00,89.4,89.52,89.21,89.52,25188.0,89.4,89.52,89.21,89.52,25188.0
2018-05-21 10:10:00,89.54,89.54,89.26,89.34,11890.0,89.54,89.54,89.26,89.34,11890.0
2018-05-21 10:20:00,89.34,89.41,89.31,89.36,12378.0,89.34,89.41,89.31,89.36,12378.0
2018-05-21 10:30:00,89.34,89.74,89.33,89.68,17506.0,89.34,89.74,89.33,89.68,17506.0
2018-05-21 10:40:00,89.69,89.82,89.65,89.78,13414.0,89.69,89.82,89.65,89.78,13414.0
2018-05-21 10:50:00,89.81,89.9,89.78,89.87,17068.0,89.81,89.9,89.78,89.87,17068.0
2018-05-21 11:00:00,89.91,89.96,89.71,89.73,12228.0,89.91,89.96,89.71,89.73,12228.0
2018-05-21 11:10:00,89.71,89.76,89.48,89.54,9400.0,89.71,89.76,89.48,89.54,9400.0
2018-05-21 11:20:00,89.52,89.52,89.16,89.22,10155.0,89.52,89.52,89.16,89.22,10155.0
2018-05-21 11:30:00,89.25,89.25,89.04,89.24,6346.0,89.25,89.25,89.04,89.24,6346.0
2018-05-21 11:40:00,89.24,89.43,89.23,89.36,8287.0,89.24,89.43,89.23,89.36,8287.0
2018-05-21 11:50:00,89.38,89.4,89.25,89.38,6609.0,89.38,89.4,89.25,89.38,6609.0
2018-05-21 12:00:00,89.39,89.43,89.36,89.38,4436.0,89.39,89.43,89.36,89.38,4436.0
2018-05-21 12:10:00,89.43,89.66,89.43,89.51,8002.0,89.43,89.66,89.43,89.51,8002.0
2018-05-21 12:20:00,89.47,89.57,89.45,89.49,5624.0,89.47,89.57,89.45,89.49,5624.0
2018-05-21 12:30:00,89.48,89.6,89.48,89.6,4400.0,89.48,89.6,89.48,89.6,4400.0
2018-05-21 12:40:00,89.57,89.68,89.53,89.56,10112.0,89.57,89.68,89.53,89.56,10112.0
2018-05-21 12:50:00,89.58,89.62,89.48,89.49,6267.0,89.58,89.62,89.48,89.49,6267.0
2018-05-21 13:00:00,89.52,89.67,89.51,89.67,5180.0,89.52,89.67,89.51,89.67,5180.0
2018-05-21 13:10:00,89.65,89.65,89.51,89.53,5945.0,89.65,89.65,89.51,89.53,5945.0
2018-05-21 13:20:00,89.55,89.55,89.42,89.43,4300.0,89.55,89.55,89.42,89.43,4300.0
2018-05-21 13:30:00,89.44,89.51,89.44,89.49,6401.0,89.44,89.51,89.44,89.49,6401.0
2018-05-21 13:40:00,89.49,89.53,89.47,89.51,16381.0,89.49,89.53,89.47,89.51,16381.0
2018-05-21 13:50:00,89.53,89.56,89.45,89.46,4735.0,89.53,89.56,89.45,89.46,4735.0
2018-05-21 14:00:00,89.45,89.46,89.4,89.45,8301.0,89.45,89.46,89.4,89.45,8301.0
2018-05-21 14:10:00,89.43,89.46,89.28,89.28,7581.0,89.43,89.46,89.28,89.28,7581.0
2018-05-21 14:20:00,89.27,89.35,89.25,89.25,8537.0,89.27,89.35,89.25,89.25,8537.0
2018-05-21 14:30:00,89.23,89.23,89.13,89.2,7597.0,89.23,89.23,89.13,89.2,7597.0
2018-05-21 14:40:00,89.19,89.29,89.17,89.27,7251.0,89.19,89.29,89.17,89.27,7251.0
2018-05-21 14:50:00,89.25,89.31,89.23,89.29,7977.0,89.25,89.31,89.23,89.29,7977.0
2018-05-21 15:00:00,89.28,89.28,89.17,89.22,15385.0,89.28,89.28,89.17,89.22,15385.0
2018-05-21 15:10:00,89.22,89.33,89.21,89.26,14741.0,89.22,89.33,89.21,89.26,14741.0
2018-05-21 15:20:00,89.26,89.31,89.24,89.28,11300.0,89.26,89.31,89.24,89.28,11300.0
2018-05-21 15:30:00,89.29,89.31,89.24,89.26,25469.0,89.29,89.31,89.24,89.26,25469.0
2018-05-21 15:40:00,89.28,89.33,89.24,89.3,16178.0,89.28,89.33,89.24,89.3,16178.0
2018-05-21 15:50:00,89.31,89.47,89.25,89.44,58457.0,89.31,89.47,89.25,89.44,58457.0
2018-05-22 09:30:00,89.62,89.84,89.58,89.84,12772.0,89.62,89.84,89.58,89.84,12772.0
2018-05-22 09:40:00,89.8,89.94,89.75,89.9,6001.0,89.8,89.94,89.75,89.9,6001.0
2018-05-22 09:50:00,89.94,90.16,89.89,90.04,12892.0,89.94,90.16,89.89,90.04,12892.0
2018-05-22 10:00:00,90.03,90.03,89.81,89.9,11678.0,90.03,90.03,89.81,89.9,11678.0
2018-05-22 10:10:00,89.87,90.03,89.78,89.78,15633.0,89.87,90.03,89.78,89.78,15633.0
2018-05-22 10:20:00,89.84,89.99,89.67,89.67,26256.0,89.84,89.99,89.67,89.67,26256.0
2018-05-22 10:30:00,89.67,89.8,89.57,89.76,9600.0,89.67,89.8,89.57,89.76,9600.0
2018-05-22 10:40:00,89.76,90.08,89.76,90.04,22539.0,89.76,90.08,89.76,90.04,22539.0
2018-05-22 10:50:00,90.04,90.12,89.78,89.8,11960.0,90.04,90.12,89.78,89.8,11960.0
2018-05-22 11:00:00,89.81,90.0,89.81,89.98,10010.0,89.81,90.0,89.81,89.98,10010.0
2018-05-22 11:10:00,90.02,90.09,89.96,90.09,6120.0,90.02,90.09,89.96,90.09,6120.0
2018-05-22 11:20:00,90.06,90.08,89.91,89.91,8515.0,90.06,90.08,89.91,89.91,8515.0
2018-05-22 11:30:00,89.91,89.96,89.81,89.86,15479.0,89.91,89.96,89.81,89.86,15479.0
2018-05-22 11:40:00,89.87,89.9,89.8,89.84,18087.0,89.87,89.9,89.8,89.84,18087.0
2018-05-22 11:50:00,89.82,89.85,89.79,89.81,10943.0,89.82,89.85,89.79,89.81,10943.0
2018-05-22 12:00:00,89.81,89.87,89.78,89.81,13154.0,89.81,89.87,89.78,89.81,13154.0
2018-05-22 12:10:00,89.8,89.9,89.79,89.88,15235.0,89.8,89.9,89.79,89.88,15235.0
2018-05-22 12:20:00,89.85,89.85,89.66,89.67,10839.0,89.85,89.85,89.66,89.67,10839.0
2018-05-22 12:30:00,89.67,89.69,89.56,89.57,5519.0,89.67,89.69,89.56,89.57,5519.0
2018-05-22 12:40:00,89.57,89.63,89.54,89.54,4629.0,89.57,89.63,89.54,89.54,4629.0
2018-05-22 12:50:00,89.56,89.56,89.43,89.46,3865.0,89.56,89.56,89.43,89.46,3865.0
2018-05-22 13:00:00,89.43,89.51,89.41,89.46,4100.0,89.43,89.51,89.41,89.46,4100.0
2018-05-22 13:10:00,89.46,89.52,89.41,89.45,4465.0,89.46,89.52,89.41,89.45,4465.0
2018-05-22 13:20:00,89.44,89.56,89.41,89.53,4600.0,89.44,89.56,89.41,89.53,4600.0
2018-05-22 13:30:00,89.51,89.51,89.41,89.41,4300.0,89.51,89.51,89.41,89.41,4300.0
2018-05-22 13:40:00,89.41,89.47,89.4,89.43,6448.0,89.41,89.47,89.4,89.43,6448.0
2018-05-22 13:50:00,89.42,89.47,89.42,89.42,5049.0,89.42,89.47,89.42,89.42,5049.0
2018-05-22 14:00:00,89.44,89.54,89.43,89.5,6840.0,89.44,89.54,89.43,89.5,6840.0
2018-05-22 14:10:00,89.48,89.55,89.47,89.55,5171.0,89.48,89.55,89.47,89.55,5171.0
2018-05-22 14:20:00,89.54,89.65,89.52,89.64,13315.0,89.54,89.65,89.52,89.64,13315.0
2018-05-22 14:30:00,89.63,89.76,89.62,89.69,30260.0,89.63,89.76,89.62,89.69,30260.0
2018-05-22 14:40:00,89.7,89.72,89.65,89.72,7592.0,89.7,89.72,89.65,89.72,7592.0
2018-05-22 14:50:00,89.7,89.73,89.57,89.59,8900.0,89.7,89.73,89.57,89.59,8900.0
2018-05-22 15:00:00,89.59,89.64,89.55,89.63,13745.0,89.59,89.64,89.55,89.63,13745.0
2018-05-22 15:10:00,89.64,89.65,89.46,89.54,10534.0,89.64,89.65,89.46,89.54,10534.0
2018-05-22 15:20:00,89.53,89.53,89.42,89.42,9481.0,89.53,89.53,89.42,89.42,9481.0
2018-05-22 15:30:00,89.42,89.42,89.29,89.33,17659.0,89.42,89.42,89.29,89.33,17659.0
2018-05-22 15:40:00,89.33,89.36,89.27,89.29,17217.0,89.33,89.36,89.27,89.29,17217.0
2018-05-22 15:50:00,89.29,89.31,89.14,89.27,84312.0,89.29,89.31,89.14,89.27,84312.0
2018-05-23 09:30:00,88.75,88.75,88.21,88.71,14470.0,88.75,88.75,88.21,88.71,14470.0
2018-05-23 09:40:00,88.72,88.93,88.59,88.77,10627.0,88.72,88.93,88.59,88.77,10627.0
2018-05-23 09:50:00,88.79,88.95,88.68,88.76,8431.0,88.79,88.95,88.68,88.76,8431.0
2018-05-23 10:00:00,88.8,89.05,88.69,89.02,9951.0,88.8,89.05,88.69,89.02,9951.0
2018-05-23 10:10:00,89.01,89.02,88.84,88.92,8649.0,89.01,89.02,88.84,88.92,8649.0
2018-05-23 10:20:00,88.91,88.94,88.74,88.75,16207.0,88.91,88.94,88.74,88.75,16207.0
2018-05-23 10:30:00,88.78,88.94,88.7,88.89,9000.0,88.78,88.94,88.7,88.89,9000.0
2018-05-23 10:40:00,88.94,88.94,88.81,88.87,8770.0,88.94,88.94,88.81,88.87,8770.0
2018-05-23 10:50:00,88.89,88.89,88.72,88.82,5200.0,88.89,88.89,88.72,88.82,5200.0
2018-05-23 11:00:00,88.82,88.95,88.8,88.88,8184.0,88.82,88.95,88.8,88.88,8184.0
2018-05-23 11:10:00,88.88,89.06,88.83,88.97,6955.0,88.88,89.06,88.83,88.97,6955.0
2018-05-23 11:20:00,88.93,89.18,88.86,89.12,17788.0,88.93,89.18,88.86,89.12,17788.0
2018-05-23 11:30:00,89.17,89.17,89.06,89.1,7028.0,89.17,89.17,89.06,89.1,7028.0
2018-05-23 11:40:00,89.07,89.34,88.94,89.31,6989.0,89.07,89.34,88.94,89.31,6989.0
2018-05-23 11:50:00,89.31,89.35,89.13,89.13,9674.0,89.31,89.35,89.13,89.13,9674.0
2018-05-23 12:00:00,89.11,89.23,89.05,89.18,7966.0,89.11,89.23,89.05,89.18,7966.0
2018-05-23 12:10:00,89.18,89.21,89.04,89.09,5550.0,89.18,89.21,89.04,89.09,5550.0
2018-05-23 12:20:00,89.05,89.09,89.01,89.02,4120.0,89.05,89.09,89.01,89.02,4120.0
2018-05-23 12:30:00,89.04,89.15,89.04,89.14,3981.0,89.04,89.15,89.04,89.14,3981.0
2018-05-23 12:40:00,89.18,89.3,89.14,89.2,6217.0,89.18,89.3,89.14,89.2,6217.0
2018-05-23 12:50:00,89.23,89.31,89.19,89.21,6265.0,89.23,89.31,89.19,89.21,6265.0
2018-05-23 13:00:00,89.21,89.21,89.09,89.14,4592.0,89.21,89.21,89.09,89.14,4592.0
2018-05-23 13:10:00,89.12,89.12,88.95,88.95,8020.0,89.12,89.12,88.95,88.95,8020.0
2018-05-23 13:20:00,88.94,89.07,88.94,88.96,9851.0,88.94,89.07,88.94,88.96,9851.0
2018-05-23 13:30:00,88.95,89.06,88.95,89.0,5117.0,88.95,89.06,88.95,89.0,5117.0
2018-05-23 13:40:00,89.01,89.01,88.96,89.0,9092.0,89.01,89.01,88.96,89.0,9092.0
2018-05-23 13:50:00,88.96,89.1,88.95,89.05,10249.0,88.96,89.1,88.95,89.05,10249.0
2018-05-23 14:00:00,89.07,89.27,88.98,89.24,12731.0,89.07,89.27,88.98,89.24,12731.0
2018-05-23 14:10:00,89.26,89.38,89.2,89.29,6660.0,89.26,89.38,89.2,89.29,6660.0
2018-05-23 14:20:00,89.25,89.33,89.19,89.27,15810.0,89.25,89.33,89.19,89.27,15810.0
2018-05-23 14:30:00,89.27,89.46,89.26,89.39,15705.0,89.27,89.46,89.26,89.39,15705.0
2018-05-23 14:40:00,89.39,89.59,89.38,89.48,16811.0,89.39,89.59,89.38,89.48,16811.0
2018-05-23 14:50:00,89.48,89.71,89.47,89.71,19098.0,89.48,89.71,89.47,89.71,19098.0
2018-05-23 15:00:00,89.7,89.91,89.69,89.71,24302.0,89.7,89.91,89.69,89.71,24302.0
2018-05-23 15:10:00,89.71,89.82,89.71,89.77,30012.0,89.71,89.82,89.71,89.77,30012.0
2018-05-23 15:20:00,89.77,89.97,89.75,89.91,36315.0,89.77,89.97,89.75,89.91,36315.0
2018-05-23 15:30:00,89.91,89.97,89.81,89.87,39709.0,89.91,89.97,89.81,89.87,39709.0
2018-05-23 15:40:00,89.87,90.12,89.87,90.12,90547.0,89.87,90.12,89.87,90.12,90547.0
2018-05-23 15:50:00,90.11,90.34,90.11,90.32,187718.0,90.11,90.34,90.11,90.32,187718.0
2018-05-24 09:30:00,88.1,89.6,86.51,89.44,131035.0,88.1,89.6,86.51,89.44,131035.0
2018-05-24 09:40:00,89.44,90.33,88.95,88.95,83954.0,89.44,90.33,88.95,88.95,83954.0
2018-05-24 09:50:00,89.01,89.53,88.58,89.08,112642.0,89.01,89.53,88.58,89.08,112642.0
2018-05-24 10:00:00,89.02,89.22,88.33,88.5,131234.0,89.02,89.22,88.33,88.5,131234.0
2018-05-24 10:10:00,88.5,88.58,88.12,88.39,82894.0,88.5,88.58,88.12,88.39,82894.0
2018-05-24 10:20:00,88.38,88.74,88.05,88.05,71053.0,88.38,88.74,88.05,88.05,71053.0
2018-05-24 10:30:00,88.05,88.07,87.65,87.8,80661.0,88.05,88.07,87.65,87.8,80661.0
2018-05-24 10:40:00,87.78,87.86,87.56,87.69,38116.0,87.78,87.86,87.56,87.69,38116.0
2018-05-24 10:50:00,87.73,87.93,87.62,87.74,22650.0,87.73,87.93,87.62,87.74,22650.0
2018-05-24 11:00:00,87.73,87.9,87.71,87.71,24390.0,87.73,87.9,87.71,87.71,24390.0
2018-05-24 11:10:00,87.69,87.97,87.6,87.87,34891.0,87.69,87.97,87.6,87.87,34891.0
2018-05-24 11:20:00,87.87,88.1,87.85,88.08,26693.0,87.87,88.1,87.85,88.08,26693.0
2018-05-24 11:30:00,88.13,88.4,88.1,88.31,46033.0,88.13,88.4,88.1,88.31,46033.0
2018-05-24 11:40:00,88.3,88.34,87.74,87.75,48302.0,88.3,88.34,87.74,87.75,48302.0
2018-05-24 11:50:00,87.77,88.44,87.76,88.34,46248.0,87.77,88.44,87.76,88.34,46248.0
2018-05-24 12:00:00,88.35,88.66,88.33,88.64,30088.0,88.35,88.66,88.33,88.64,30088.0
2018-05-24 12:10:00,88.66,88.82,88.52,88.52,17104.0,88.66,88.82,88.52,88.52,17104.0
2018-05-24 12:20:00,88.5,88.57,88.46,88.52,15088.0,88.5,88.57,88.46,88.52,15088.0
2018-05-24 12:30:00,88.55,88.67,88.34,88.5,25470.0,88.55,88.67,88.34,88.5,25470.0
2018-05-24 12:40:00,88.49,88.49,88.24,88.3,13840.0,88.49,88.49,88.24,88.3,13840.0
2018-05-24 12:50:00,88.33,88.37,88.26,88.33,11625.0,88.33,88.37,88.26,88.33,11625.0
2018-05-24 13:00:00,88.31,88.36,88.12,88.17,10300.0,88.31,88.36,88.12,88.17,10300.0
2018-05-24 13:10:00,88.13,88.23,88.12,88.2,11812.0,88.13,88.23,88.12,88.2,11812.0
2018-05-24 13:20:00,88.2,88.27,88.08,88.09,11969.0,88.2,88.27,88.08,88.09,11969.0
2018-05-24 13:30:00,88.1,88.17,88.08,88.12,16105.0,88.1,88.17,88.08,88.12,16105.0
2018-05-24 13:40:00,88.1,88.1,88.01,88.08,18697.0,88.1,88.1,88.01,88.08,18697.0
2018-05-24 13:50:00,88.08,88.42,88.07,88.37,30596.0,88.08,88.42,88.07,88.37,30596.0
2018-05-24 14:00:00,88.33,88.42,88.24,88.29,23039.0,88.33,88.42,88.24,88.29,23039.0
2018-05-24 14:10:00,88.28,88.47,88.25,88.45,26027.0,88.28,88.47,88.25,88.45,26027.0
2018-05-24 14:20:00,88.45,88.7,88.44,88.44,23000.0,88.45,88.7,88.44,88.44,23000.0
2018-05-24 14:30:00,88.44,88.62,88.43,88.54,20994.0,88.44,88.62,88.43,88.54,20994.0
2018-05-24 14:40:00,88.54,88.85,88.45,88.52,31720.0,88.54,88.85,88.45,88.52,31720.0
2018-05-24 14:50:00,88.53,88.68,88.5,88.63,23613.0,88.53,88.68,88.5,88.63,23613.0
2018-05-24 15:00:00,88.62,88.69,88.48,88.6,26614.0,88.62,88.69,88.48,88.6,26614.0
2018-05-24 15:10:00,88.61,88.69,88.55,88.66,27736.0,88.61,88.69,88.55,88.66,27736.0
2018-05-24 15:20:00,88.65,88.74,88.63,88.68,34093.0,88.65,88.74,88.63,88.68,34093.0
2018-05-24 15:30:00,88.68,88.89,88.63,88.7,39133.0,88.68,88.89,88.63,88.7,39133.0
2018-05-24 15:40:00,88.7,88.72,88.53,88.58,68784.0,88.7,88.72,88.53,88.58,68784.0
2018-05-24 15:50:00,88.57,88.63,88.45,88.53,173835.0,88.57,88.63,88.45,88.53,173835.0
2018-05-25 09:30:00,88.81,88.81,87.99,88.05,50982.0,88.81,88.81,87.99,88.05,50982.0
2018-05-25 09:40:00,88.07,88.28,87.69,88.23,29977.0,88.07,88.28,87.69,88.23,29977.0
2018-05-25 09:50:00,88.2,88.24,87.87,88.17,27160.0,88.2,88.24,87.87,88.17,27160.0
2018-05-25 10:00:00,88.14,88.29,88.01,88.29,23605.0,88.14,88.29,88.01,88.29,23605.0
2018-05-25 10:10:00,88.25,88.37,88.19,88.37,20247.0,88.25,88.37,88.19,88.37,20247.0
2018-05-25 10:20:00,88.37,88.55,88.36,88.45,14120.0,88.37,88.55,88.36,88.45,14120.0
2018-05-25 10:30:00,88.49,88.76,88.45,88.62,18288.0,88.49,88.76,88.45,88.62,18288.0
2018-05-25 10:40:00,88.65,88.75,88.45,88.45,16860.0,88.65,88.75,88.45,88.45,16860.0
2018-05-25 10:50:00,88.42,88.56,88.39,88.46,14645.0,88.42,88.56,88.39,88.46,14645.0
2018-05-25 11:00:00,88.46,88.62,88.46,88.56,12330.0,88.46,88.62,88.46,88.56,12330.0
2018-05-25 11:10:00,88.57,88.66,88.53,88.6,11577.0,88.57,88.66,88.53,88.6,11577.0
2018-05-25 11:20:00,88.61,88.61,88.48,88.54,8197.0,88.61,88.61,88.48,88.54,8197.0
2018-05-25 11:30:00,88.54,88.81,88.54,88.81,9499.0,88.54,88.81,88.54,88.81,9499.0
2018-05-25 11:40:00,88.8,88.81,88.67,88.67,14700.0,88.8,88.81,88.67,88.67,14700.0
2018-05-25 11:50:00,88.69,88.77,88.6,88.67,16055.0,88.69,88.77,88.6,88.67,16055.0
2018-05-25 12:00:00,88.67,88.71,88.45,88.45,17090.0,88.67,88.71,88.45,88.45,17090.0
2018-05-25 12:10:00,88.44,88.49,88.31,88.33,12918.0,88.44,88.49,88.31,88.33,12918.0
2018-05-25 12:20:00,88.31,88.44,88.25,88.43,13481.0,88.31,88.44,88.25,88.43,13481.0
2018-05-25 12:30:00,88.42,88.42,88.32,88.36,8400.0,88.42,88.42,88.32,88.36,8400.0
2018-05-25 12:40:00,88.38,88.4,88.26,88.29,6900.0,88.38,88.4,88.26,88.29,6900.0
2018-05-25 12:50:00,88.27,88.32,88.27,88.32,6300.0,88.27,88.32,88.27,88.32,6300.0
2018-05-25 13:00:00,88.31,88.35,88.24,88.3,11052.0,88.31,88.35,88.24,88.3,11052.0
2018-05-25 13:10:00,88.29,88.4,88.25,88.25,8974.0,88.29,88.4,88.25,88.25,8974.0
2018-05-25 13:20:00,88.25,88.27,88.18,88.25,7468.0,88.25,88.27,88.18,88.25,7468.0
2018-05-25 13:30:00,88.23,88.24,88.18,88.22,5552.0,88.23,88.24,88.18,88.22,5552.0
2018-05-25 13:40:00,88.22,88.31,88.21,88.28,8642.0,88.22,88.31,88.21,88.28,8642.0
2018-05-25 13:50:00,88.3,88.3,88.13,88.15,12439.0,88.3,88.3,88.13,88.15,12439.0
2018-05-25 14:00:00,88.15,88.19,88.13,88.17,5213.0,88.15,88.19,88.13,88.17,5213.0
2018-05-25 14:10:00,88.17,88.37,88.17,88.27,8833.0,88.17,88.37,88.17,88.27,8833.0
2018-05-25 14:20:00,88.27,88.31,88.18,88.3,7600.0,88.27,88.31,88.18,88.3,7600.0
2018-05-25 14:30:00,88.29,88.29,88.15,88.15,7200.0,88.29,88.29,88.15,88.15,7200.0
2018-05-25 14:40:00,88.15,88.15,88.07,88.09,12240.0,88.15,88.15,88.07,88.09,12240.0
2018-05-25 14:50:00,88.1,88.11,88.07,88.11,9951.0,88.1,88.11,88.07,88.11,9951.0
2018-05-25 15:00:00,88.11,88.21,88.09,88.15,13650.0,88.11,88.21,88.09,88.15,13650.0
2018-05-25 15:10:00,88.15,88.33,88.13,88.29,18931.0,88.15,88.33,88.13,88.29,18931.0
2018-05-25 15:20:00,88.33,88.34,88.21,88.34,15506.0,88.33,88.34,88.21,88.34,15506.0
2018-05-25 15:30:00,88.34,88.4,88.3,88.31,20380.0,88.34,88.4,88.3,88.31,20380.0
2018-05-25 15:40:00,88.3,88.3,88.2,88.23,25636.0,88.3,88.3,88.2,88.23,25636.0
2018-05-25 15:50:00,88.24,88.4,88.24,88.35,66551.0,88.24,88.4,88.24,88.35,66551.0
2018-05-29 09:30:00,87.98,88.12,87.6,87.66,21649.0,87.98,88.12,87.6,87.66,21649.0
2018-05-29 09:40:00,87.76,88.2,87.7,88.0,8476.0,87.76,88.2,87.7,88.0,8476.0
2018-05-29 09:50:00,88.05,88.12,88.0,88.12,7228.0,88.05,88.12,88.0,88.12,7228.0
2018-05-29 10:00:00,88.13,88.24,88.11,88.15,8653.0,88.13,88.24,88.11,88.15,8653.0
2018-05-29 10:10:00,88.17,88.17,87.92,87.97,8001.0,88.17,88.17,87.92,87.97,8001.0
2018-05-29 10:20:00,87.97,88.09,87.9,88.05,14003.0,87.97,88.09,87.9,88.05,14003.0
2018-05-29 10:30:00,88.04,88.08,87.87,88.07,10460.0,88.04,88.08,87.87,88.07,10460.0
2018-05-29 10:40:00,88.07,88.19,88.02,88.16,17124.0,88.07,88.19,88.02,88.16,17124.0
2018-05-29 10:50:00,88.14,88.17,87.91,87.91,11537.0,88.14,88.17,87.91,87.91,11537.0
2018-05-29 11:00:00,87.9,87.9,87.81,87.86,8753.0,87.9,87.9,87.81,87.86,8753.0
2018-05-29 11:10:00,87.91,88.09,87.89,87.95,10200.0,87.91,88.09,87.89,87.95,10200.0
2018-05-29 11:20:00,87.94,88.06,87.92,87.96,12147.0,87.94,88.06,87.92,87.96,12147.0
2018-05-29 11:30:00,87.97,87.99,87.78,87.8,10719.0,87.97,87.99,87.78,87.8,10719.0
2018-05-29 11:40:00,87.78,87.78,87.48,87.59,9522.0,87.78,87.78,87.48,87.59,9522.0
2018-05-29 11:50:00,87.59,87.63,87.49,87.5,8706.0,87.59,87.63,87.49,87.5,8706.0
2018-05-29 12:00:00,87.48,87.49,87.31,87.31,12876.0,87.48,87.49,87.31,87.31,12876.0
2018-05-29 12:10:00,87.34,87.4,87.26,87.3,8501.0,87.34,87.4,87.26,87.3,8501.0
2018-05-29 12:20:00,87.33,87.44,87.3,87.44,13066.0,87.33,87.44,87.3,87.44,13066.0
2018-05-29 12:30:00,87.42,87.61,87.42,87.53,22243.0,87.42,87.61,87.42,87.53,22243.0
2018-05-29 12:40:00,87.52,87.58,87.44,87.53,10146.0,87.52,87.58,87.44,87.53,10146.0
2018-05-29 12:50:00,87.55,87.62,87.53,87.62,6801.0,87.55,87.62,87.53,87.62,6801.0
2018-05-29 13:00:00,87.63,87.63,87.38,87.4,8410.0,87.63,87.63,87.38,87.4,8410.0
2018-05-29 13:10:00,87.39,87.45,87.37,87.41,10674.0,87.39,87.45,87.37,87.41,10674.0
2018-05-29 13:20:00,87.42,87.56,87.38,87.51,9586.0,87.42,87.56,87.38,87.51,9586.0
2018-05-29 13:30:00,87.52,87.52,87.38,87.4,4300.0,87.52,87.52,87.38,87.4,4300.0
2018-05-29 13:40:00,87.44,87.65,87.43,87.62,8148.0,87.44,87.65,87.43,87.62,8148.0
2018-05-29 13:50:00,87.65,87.68,87.57,87.57,5438.0,87.65,87.68,87.57,87.57,5438.0
2018-05-29 14:00:00,87.57,87.6,87.4,87.51,9106.0,87.57,87.6,87.4,87.51,9106.0
2018-05-29 14:10:00,87.51,87.64,87.47,87.53,8000.0,87.51,87.64,87.47,87.53,8000.0
2018-05-29 14:20:00,87.54,87.72,87.49,87.72,14100.0,87.54,87.72,87.49,87.72,14100.0
2018-05-29 14:30:00,87.71,87.73,87.6,87.6,7800.0,87.71,87.73,87.6,87.6,7800.0
2018-05-29 14:40:00,87.61,87.64,87.46,87.53,11389.0,87.61,87.64,87.46,87.53,11389.0
2018-05-29 14:50:00,87.53,87.54,87.43,87.43,20708.0,87.53,87.54,87.43,87.43,20708.0
2018-05-29 15:00:00,87.43,87.51,87.35,87.4,28940.0,87.43,87.51,87.35,87.4,28940.0
2018-05-29 15:10:00,87.4,87.42,87.29,87.34,13987.0,87.4,87.42,87.29,87.34,13987.0
2018-05-29 15:20:00,87.34,87.53,87.29,87.52,18494.0,87.34,87.53,87.29,87.52,18494.0
2018-05-29 15:30:00,87.54,87.72,87.48,87.65,23080.0,87.54,87.72,87.48,87.65,23080.0
2018-05-29 15:40:00,87.66,87.85,87.65,87.83,32349.0,87.66,87.85,87.65,87.83,32349.0
2018-05-29 15:50:00,87.84,87.89,87.74,87.77,76450.0,87.84,87.89,87.74,87.77,76450.0
2018-05-30 09:30:00,88.11,88.49,87.96,88.45,13733.0,88.11,88.49,87.96,88.45,13733.0
2018-05-30 09:40:00,88.41,88.41,88.22,88.33,5908.0,88.41,88.41,88.22,88.33,5908.0
2018-05-30 09:50:00,88.29,88.3,87.83,87.83,8244.0,88.29,88.3,87.83,87.83,8244.0
2018-05-30 10:00:00,87.87,87.89,87.74,87.76,6396.0,87.87,87.89,87.74,87.76,6396.0
2018-05-30 10:10:00,87.77,87.95,87.74,87.91,7442.0,87.77,87.95,87.74,87.91,7442.0
2018-05-30 10:20:00,87.88,88.01,87.8,88.01,6134.0,87.88,88.01,87.8,88.01,6134.0
2018-05-30 10:30:00,88.02,88.06,87.96,88.0,5200.0,88.02,88.06,87.96,88.0,5200.0
2018-05-30 10:40:00,88.03,88.23,88.03,88.18,10962.0,88.03,88.23,88.03,88.18,10962.0
2018-05-30 10:50:00,88.22,88.31,88.22,88.26,3300.0,88.22,88.31,88.22,88.26,3300.0
2018-05-30 11:00:00,88.27,88.33,88.17,88.22,4809.0,88.27,88.33,88.17,88.22,4809.0
2018-05-30 11:10:00,88.22,88.26,88.12,88.12,4943.0,88.22,88.26,88.12,88.12,4943.0
2018-05-30 11:20:00,88.13,88.15,88.08,88.11,3598.0,88.13,88.15,88.08,88.11,3598.0
2018-05-30 11:30:00,88.11,88.21,88.11,88.19,7800.0,88.11,88.21,88.11,88.19,7800.0
2018-05-30 11:40:00,88.18,88.18,87.98,88.01,7734.0,88.18,88.18,87.98,88.01,7734.0
2018-05-30 11:50:00,88.04,88.12,88.04,88.08,9849.0,88.04,88.12,88.04,88.08,9849.0
2018-05-30 12:00:00,88.08,88.13,88.03,88.04,5705.0,88.08,88.13,88.03,88.04,5705.0
2018-05-30 12:10:00,88.04,88.06,87.97,87.98,7100.0,88.04,88.06,87.97,87.98,7100.0
2018-05-30 12:20:00,87.97,88.03,87.92,88.0,10275.0,87.97,88.03,87.92,88.0,10275.0
2018-05-30 12:30:00,87.97,87.97,87.76,87.8,6585.0,87.97,87.97,87.76,87.8,6585.0
2018-05-30 12:40:00,87.81,87.81,87.65,87.77,9312.0,87.81,87.81,87.65,87.77,9312.0
2018-05-30 12:50:00,87.75,87.8,87.69,87.77,4829.0,87.75,87.8,87.69,87.77,4829.0
2018-05-30 13:00:00,87.75,87.86,87.69,87.86,5491.0,87.75,87.86,87.69,87.86,5491.0
2018-05-30 13:10:00,87.83,87.89,87.72,87.86,7445.0,87.83,87.89,87.72,87.86,7445.0
2018-05-30 13:20:00,87.87,87.98,87.85,87.93,4696.0,87.87,87.98,87.85,87.93,4696.0
2018-05-30 13:30:00,87.93,87.97,87.91,87.93,4600.0,87.93,87.97,87.91,87.93,4600.0
2018-05-30 13:40:00,87.91,87.92,87.83,87.89,6705.0,87.91,87.92,87.83,87.89,6705.0
2018-05-30 13:50:00,87.9,87.93,87.79,87.8,7564.0,87.9,87.93,87.79,87.8,7564.0
2018-05-30 14:00:00,87.82,87.9,87.81,87.83,9150.0,87.82,87.9,87.81,87.83,9150.0
2018-05-30 14:10:00,87.84,87.85,87.73,87.79,7766.0,87.84,87.85,87.73,87.79,7766.0
2018-05-30 14:20:00,87.79,87.89,87.75,87.85,7262.0,87.79,87.89,87.75,87.85,7262.0
2018-05-30 14:30:00,87.86,87.94,87.86,87.94,9957.0,87.86,87.94,87.86,87.94,9957.0
2018-05-30 14:40:00,87.92,87.98,87.9,87.92,8837.0,87.92,87.98,87.9,87.92,8837.0
2018-05-30 14:50:00,87.93,87.95,87.86,87.87,8255.0,87.93,87.95,87.86,87.87,8255.0
2018-05-30 15:00:00,87.89,87.91,87.81,87.82,11906.0,87.89,87.91,87.81,87.82,11906.0
2018-05-30 15:10:00,87.81,87.83,87.79,87.81,8526.0,87.81,87.83,87.79,87.81,8526.0
2018-05-30 15:20:00,87.81,87.81,87.74,87.74,19645.0,87.81,87.81,87.74,87.74,19645.0
2018-05-30 15:30:00,87.74,87.74,87.61,87.62,23532.0,87.74,87.74,87.61,87.62,23532.0
2018-05-30 15:40:00,87.61,87.63,87.56,87.57,31151.0,87.61,87.63,87.56,87.57,31151.0
2018-05-30 15:50:00,87.58,87.64,87.49,87.49,94389.0,87.58,87.64,87.49,87.49,94389.0
2018-05-31 09:30:00,88.07,88.37,87.61,88.25,32794.0,88.07,88.37,87.61,88.25,32794.0
2018-05-31 09:40:00,88.11,88.52,88.08,88.22,16334.0,88.11,88.52,88.08,88.22,16334.0
2018-05-31 09:50:00,88.27,88.53,88.26,88.38,16822.0,88.27,88.53,88.26,88.38,16822.0
2018-05-31 10:00:00,88.38,88.44,88.19,88.23,31901.0,88.38,88.44,88.19,88.23,31901.0
2018-05-31 10:10:00,88.17,88.4,88.01,88.31,41204.0,88.17,88.4,88.01,88.31,41204.0
2018-05-31 10:20:00,88.31,88.46,88.29,88.43,8336.0,88.31,88.46,88.29,88.43,8336.0
2018-05-31 10:30:00,88.42,88.54,88.38,88.46,15878.0,88.42,88.54,88.38,88.46,15878.0
2018-05-31 10:40:00,88.49,88.5,88.18,88.21,12169.0,88.49,88.5,88.18,88.21,12169.0
2018-05-31 10:50:00,88.22,88.33,88.17,88.29,13770.0,88.22,88.33,88.17,88.29,13770.0
2018-05-31 11:00:00,88.28,88.37,88.22,88.33,11617.0,88.28,88.37,88.22,88.33,11617.0
2018-05-31 11:10:00,88.33,88.38,88.11,88.12,7484.0,88.33,88.38,88.11,88.12,7484.0
2018-05-31 11:20:00,88.11,88.45,88.11,88.44,12992.0,88.11,88.45,88.11,88.44,12992.0
2018-05-31 11:30:00,88.45,88.76,88.45,88.72,13213.0,88.45,88.76,88.45,88.72,13213.0
2018-05-31 11:40:00,88.74,88.86,88.74,88.8,15836.0,88.74,88.86,88.74,88.8,15836.0
2018-05-31 11:50:00,88.78,88.84,88.67,88.7,7932.0,88.78,88.84,88.67,88.7,7932.0
2018-05-31 12:00:00,88.67,88.7,88.57,88.57,8772.0,88.67,88.7,88.57,88.57,8772.0
2018-05-31 12:10:00,88.61,88.66,88.59,88.62,8806.0,88.61,88.66,88.59,88.62,8806.0
2018-05-31 12:20:00,88.62,88.65,88.47,88.47,6291.0,88.62,88.65,88.47,88.47,6291.0
2018-05-31 12:30:00,88.46,88.53,88.42,88.44,6488.0,88.46,88.53,88.42,88.44,6488.0
2018-05-31 12:40:00,88.45,88.76,88.41,88.74,13819.0,88.45,88.76,88.41,88.74,13819.0
2018-05-31 12:50:00,88.71,88.78,88.64,88.78,11063.0,88.71,88.78,88.64,88.78,11063.0
2018-05-31 13:00:00,88.79,88.81,88.65,88.68,8220.0,88.79,88.81,88.65,88.68,8220.0
2018-05-31 13:10:00,88.67,88.7,88.62,88.68,9995.0,88.67,88.7,88.62,88.68,9995.0
2018-05-31 13:20:00,88.65,88.65,88.57,88.64,7673.0,88.65,88.65,88.57,88.64,7673.0
2018-05-31 13:30:00,88.65,88.68,88.57,88.57,7552.0,88.65,88.68,88.57,88.57,7552.0
2018-05-31 13:40:00,88.61,88.65,88.55,88.58,7483.0,88.61,88.65,88.55,88.58,7483.0
2018-05-31 13:50:00,88.57,88.57,88.34,88.38,12248.0,88.57,88.57,88.34,88.38,12248.0
2018-05-31 14:00:00,88.33,88.33,88.08,88.16,13647.0,88.33,88.33,88.08,88.16,13647.0
2018-05-31 14:10:00,88.14,88.21,88.12,88.16,6994.0,88.14,88.21,88.12,88.16,6994.0
2018-05-31 14:20:00,88.14,88.24,88.13,88.14,11347.0,88.14,88.24,88.13,88.14,11347.0
2018-05-31 14:30:00,88.14,88.16,87.97,88.04,13025.0,88.14,88.16,87.97,88.04,13025.0
2018-05-31 14:40:00,88.04,88.09,87.99,88.03,11289.0,88.04,88.09,87.99,88.03,11289.0
2018-05-31 14:50:00,88.0,88.02,87.9,87.97,18967.0,88.0,88.02,87.9,87.97,18967.0
2018-05-31 15:00:00,87.99,88.05,87.9,88.02,22609.0,87.99,88.05,87.9,88.02,22609.0
2018-05-31 15:10:00,87.99,88.03,87.93,87.94,19248.0,87.99,88.03,87.93,87.94,19248.0
2018-05-31 15:20:00,87.95,88.02,87.89,87.97,25702.0,87.95,88.02,87.89,87.97,25702.0
2018-05-31 15:30:00,87.96,88.03,87.95,88.01,26337.0,87.96,88.03,87.95,88.01,26337.0
2018-05-31 15:40:00,88.0,88.1,87.97,88.09,36522.0,88.0,88.1,87.97,88.09,36522.0
2018-05-31 15:50:00,88.08,88.18,87.73,88.09,143635.0,88.08,88.18,87.73,88.09,143635.0
2018-06-01 09:30:00,88.49,88.75,88.29,88.45,18418.0,88.49,88.75,88.29,88.45,18418.0
2018-06-01 09:40:00,88.44,88.47,88.02,88.15,10700.0,88.44,88.47,88.02,88.15,10700.0
2018-06-01 09:50:00,88.15,88.25,88.0,88.13,11600.0,88.15,88.25,88.0,88.13,11600.0
2018-06-01 10:00:00,88.14,88.41,88.03,88.4,12236.0,88.14,88.41,88.03,88.4,12236.0
2018-06-01 10:10:00,88.4,88.41,88.16,88.26,12240.0,88.4,88.41,88.16,88.26,12240.0
2018-06-01 10:20:00,88.29,88.68,88.26,88.58,14537.0,88.29,88.68,88.26,88.58,14537.0
2018-06-01 10:30:00,88.53,88.63,88.4,88.51,7101.0,88.53,88.63,88.4,88.51,7101.0
2018-06-01 10:40:00,88.51,88.57,88.31,88.56,7253.0,88.51,88.57,88.31,88.56,7253.0
2018-06-01 10:50:00,88.6,88.93,88.6,88.81,7772.0,88.6,88.93,88.6,88.81,7772.0
2018-06-01 11:00:00,88.83,88.88,88.69,88.72,7967.0,88.83,88.88,88.69,88.72,7967.0
2018-06-01 11:10:00,88.75,88.82,88.7,88.75,15127.0,88.75,88.82,88.7,88.75,15127.0
2018-06-01 11:20:00,88.75,88.8,88.72,88.79,14108.0,88.75,88.8,88.72,88.79,14108.0
2018-06-01 11:30:00,88.8,88.86,88.76,88.77,5827.0,88.8,88.86,88.76,88.77,5827.0
2018-06-01 11:40:00,88.8,88.9,88.79,88.87,5334.0,88.8,88.9,88.79,88.87,5334.0
2018-06-01 11:50:00,88.9,89.11,88.89,88.99,14311.0,88.9,89.11,88.89,88.99,14311.0
2018-06-01 12:00:00,88.96,89.12,88.96,89.12,6789.0,88.96,89.12,88.96,89.12,6789.0
2018-06-01 12:10:00,89.14,89.2,89.09,89.18,16245.0,89.14,89.2,89.09,89.18,16245.0
2018-06-01 12:20:00,89.19,89.36,89.17,89.31,12260.0,89.19,89.36,89.17,89.31,12260.0
2018-06-01 12:30:00,89.29,89.29,89.15,89.17,15798.0,89.29,89.29,89.15,89.17,15798.0
2018-06-01 12:40:00,89.2,89.22,89.12,89.22,12651.0,89.2,89.22,89.12,89.22,12651.0
2018-06-01 12:50:00,89.22,89.32,89.2,89.23,7593.0,89.22,89.32,89.2,89.23,7593.0
2018-06-01 13:00:00,89.26,89.42,89.26,89.4,8205.0,89.26,89.42,89.26,89.4,8205.0
2018-06-01 13:10:00,89.39,89.41,89.36,89.39,7213.0,89.39,89.41,89.36,89.39,7213.0
2018-06-01 13:20:00,89.39,89.43,89.35,89.41,6537.0,89.39,89.43,89.35,89.41,6537.0
2018-06-01 13:30:00,89.42,89.45,89.35,89.43,8803.0,89.42,89.45,89.35,89.43,8803.0
2018-06-01 13:40:00,89.43,89.47,89.39,89.42,10818.0,89.43,89.47,89.39,89.42,10818.0
2018-06-01 13:50:00,89.42,89.43,89.36,89.38,7579.0,89.42,89.43,89.36,89.38,7579.0
2018-06-01 14:00:00,89.39,89.41,89.33,89.33,6826.0,89.39,89.41,89.33,89.33,6826.0
2018-06-01 14:10:00,89.36,89.39,89.3,89.37,9309.0,89.36,89.39,89.3,89.37,9309.0
2018-06-01 14:20:00,89.37,89.5,89.37,89.43,11709.0,89.37,89.5,89.37,89.43,11709.0
2018-06-01 14:30:00,89.43,89.43,89.35,89.38,8679.0,89.43,89.43,89.35,89.38,8679.0
2018-06-01 14:40:00,89.37,89.42,89.35,89.37,13196.0,89.37,89.42,89.35,89.37,13196.0
2018-06-01 14:50:00,89.37,89.43,89.33,89.36,10847.0,89.37,89.43,89.33,89.36,10847.0
2018-06-01 15:00:00,89.36,89.39,89.31,89.38,15733.0,89.36,89.39,89.31,89.38,15733.0
2018-06-01 15:10:00,89.39,89.45,89.34,89.38,24991.0,89.39,89.45,89.34,89.38,24991.0
2018-06-01 15:20:00,89.36,89.39,89.32,89.34,13806.0,89.36,89.39,89.32,89.34,13806.0
2018-06-01 15:30:00,89.35,89.46,89.34,89.46,19709.0,89.35,89.46,89.34,89.46,19709.0
2018-06-01 15:40:00,89.45,89.5,89.4,89.4,20269.0,89.45,89.5,89.4,89.4,20269.0
2018-06-01 15:50:00,89.41,89.54,89.39,89.46,110395.0,89.41,89.54,89.39,89.46,110395.0
2018-06-04 09:30:00,89.38,89.78,89.13,89.47,24457.0,89.38,89.78,89.13,89.47,24457.0
2018-06-04 09:40:00,89.4,89.46,89.34,89.36,5200.0,89.4,89.46,89.34,89.36,5200.0
2018-06-04 09:50:00,89.37,89.39,89.02,89.1,11683.0,89.37,89.39,89.02,89.1,11683.0
2018-06-04 10:00:00,89.1,89.2,88.84,88.86,14444.0,89.1,89.2,88.84,88.86,14444.0
2018-06-04 10:10:00,88.82,89.06,88.77,89.06,15709.0,88.82,89.06,88.77,89.06,15709.0
2018-06-04 10:20:00,89.08,89.11,88.97,88.97,5574.0,89.08,89.11,88.97,88.97,5574.0
2018-06-04 10:30:00,88.95,89.06,88.9,89.02,4641.0,88.95,89.06,88.9,89.02,4641.0
2018-06-04 10:40:00,88.99,89.31,88.99,89.23,10758.0,88.99,89.31,88.99,89.23,10758.0
2018-06-04 10:50:00,89.25,89.25,89.1,89.24,3974.0,89.25,89.25,89.1,89.24,3974.0
2018-06-04 11:00:00,89.2,89.36,89.2,89.24,8550.0,89.2,89.36,89.2,89.24,8550.0
2018-06-04 11:10:00,89.29,89.33,88.99,89.06,12170.0,89.29,89.33,88.99,89.06,12170.0
2018-06-04 11:20:00,89.1,89.21,89.06,89.15,6877.0,89.1,89.21,89.06,89.15,6877.0
2018-06-04 11:30:00,89.14,89.28,89.12,89.2,4298.0,89.14,89.28,89.12,89.2,4298.0
2018-06-04 11:40:00,89.17,89.21,89.06,89.18,2803.0,89.17,89.21,89.06,89.18,2803.0
2018-06-04 11:50:00,89.14,89.21,89.09,89.21,4412.0,89.14,89.21,89.09,89.21,4412.0
2018-06-04 12:00:00,89.22,89.41,89.18,89.34,10712.0,89.22,89.41,89.18,89.34,10712.0
2018-06-04 12:10:00,89.29,89.52,89.29,89.52,4928.0,89.29,89.52,89.29,89.52,4928.0
2018-06-04 12:20:00,89.52,89.6,89.51,89.56,4700.0,89.52,89.6,89.51,89.56,4700.0
2018-06-04 12:30:00,89.58,89.69,89.54,89.67,4720.0,89.58,89.69,89.54,89.67,4720.0
2018-06-04 12:40:00,89.67,89.67,89.59,89.63,4868.0,89.67,89.67,89.59,89.63,4868.0
2018-06-04 12:50:00,89.59,89.66,89.59,89.59,8492.0,89.59,89.66,89.59,89.59,8492.0
2018-06-04 13:00:00,89.55,89.62,89.52,89.6,3987.0,89.55,89.62,89.52,89.6,3987.0
2018-06-04 13:10:00,89.6,89.6,89.56,89.58,2055.0,89.6,89.6,89.56,89.58,2055.0
2018-06-04 13:20:00,89.55,89.65,89.55,89.6,5269.0,89.55,89.65,89.55,89.6,5269.0
2018-06-04 13:30:00,89.59,89.59,89.42,89.44,12684.0,89.59,89.59,89.42,89.44,12684.0
2018-06-04 13:40:00,89.45,89.45,89.35,89.39,6459.0,89.45,89.45,89.35,89.39,6459.0
2018-06-04 13:50:00,89.39,89.43,89.35,89.41,4964.0,89.39,89.43,89.35,89.41,4964.0
2018-06-04 14:00:00,89.41,89.53,89.36,89.52,6171.0,89.41,89.53,89.36,89.52,6171.0
2018-06-04 14:10:00,89.49,89.57,89.49,89.49,5029.0,89.49,89.57,89.49,89.49,5029.0
2018-06-04 14:20:00,89.5,89.63,89.5,89.6,6866.0,89.5,89.63,89.5,89.6,6866.0
2018-06-04 14:30:00,89.6,89.63,89.56,89.61,7496.0,89.6,89.63,89.56,89.61,7496.0
2018-06-04 14:40:00,89.6,89.62,89.53,89.58,10246.0,89.6,89.62,89.53,89.58,10246.0
2018-06-04 14:50:00,89.58,89.74,89.55,89.72,6872.0,89.58,89.74,89.55,89.72,6872.0
2018-06-04 15:00:00,89.71,89.76,89.65,89.71,7402.0,89.71,89.76,89.65,89.71,7402.0
2018-06-04 15:10:00,89.69,89.95,89.68,89.78,13610.0,89.69,89.95,89.68,89.78,13610.0
2018-06-04 15:20:00,89.78,89.78,89.69,89.7,8322.0,89.78,89.78,89.69,89.7,8322.0
2018-06-04 15:30:00,89.72,89.74,89.66,89.72,15779.0,89.72,89.74,89.66,89.72,15779.0
2018-06-04 15:40:00,89.72,89.72,89.57,89.61,25479.0,89.72,89.72,89.57,89.61,25479.0
2018-06-04 15:50:00,89.61,89.82,89.6,89.66,58054.0,89.61,89.82,89.6,89.66,58054.0
2018-06-05 09:30:00,90.0,90.08,89.67,89.99,18263.0,90.0,90.08,89.67,89.99,18263.0
2018-06-05 09:40:00,90.06,90.41,89.93,90.41,9657.0,90.06,90.41,89.93,90.41,9657.0
2018-06-05 09:50:00,90.4,90.43,90.22,90.31,5728.0,90.4,90.43,90.22,90.31,5728.0
2018-06-05 10:00:00,90.34,90.42,90.25,90.38,10630.0,90.34,90.42,90.25,90.38,10630.0
2018-06-05 10:10:00,90.38,90.38,90.25,90.28,10668.0,90.38,90.38,90.25,90.28,10668.0
2018-06-05 10:20:00,90.26,90.38,90.18,90.23,12948.0,90.26,90.38,90.18,90.23,12948.0
2018-06-05 10:30:00,90.28,90.4,90.09,90.17,7373.0,90.28,90.4,90.09,90.17,7373.0
2018-06-05 10:40:00,90.17,90.21,90.04,90.12,46457.0,90.17,90.21,90.04,90.12,46457.0
2018-06-05 10:50:00,90.13,90.17,90.07,90.16,13706.0,90.13,90.17,90.07,90.16,13706.0
2018-06-05 11:00:00,90.15,90.18,89.97,89.97,9031.0,90.15,90.18,89.97,89.97,9031.0
2018-06-05 11:10:00,89.97,89.99,89.92,89.94,7491.0,89.97,89.99,89.92,89.94,7491.0
2018-06-05 11:20:00,89.93,90.09,89.92,89.95,9636.0,89.93,90.09,89.92,89.95,9636.0
2018-06-05 11:30:00,89.94,89.98,89.87,89.92,16064.0,89.94,89.98,89.87,89.92,16064.0
2018-06-05 11:40:00,89.9,89.99,89.87,89.97,10747.0,89.9,89.99,89.87,89.97,10747.0
2018-06-05 11:50:00,89.95,90.01,89.93,90.01,6402.0,89.95,90.01,89.93,90.01,6402.0
2018-06-05 12:00:00,89.98,90.07,89.88,90.07,9988.0,89.98,90.07,89.88,90.07,9988.0
2018-06-05 12:10:00,90.04,90.09,90.03,90.05,3975.0,90.04,90.09,90.03,90.05,3975.0
2018-06-05 12:20:00,90.05,90.07,89.98,90.01,5739.0,90.05,90.07,89.98,90.01,5739.0
2018-06-05 12:30:00,90.02,90.04,89.98,90.03,7202.0,90.02,90.04,89.98,90.03,7202.0
2018-06-05 12:40:00,90.0,90.04,89.9,89.92,5112.0,90.0,90.04,89.9,89.92,5112.0
2018-06-05 12:50:00,89.9,90.04,89.9,90.04,4603.0,89.9,90.04,89.9,90.04,4603.0
2018-06-05 13:00:00,90.01,90.07,89.96,90.05,2278.0,90.01,90.07,89.96,90.05,2278.0
2018-06-05 13:10:00,90.04,90.21,90.04,90.18,6945.0,90.04,90.21,90.04,90.18,6945.0
2018-06-05 13:20:00,90.19,90.21,90.11,90.14,5060.0,90.19,90.21,90.11,90.14,5060.0
2018-06-05 13:30:00,90.11,90.16,90.09,90.13,2829.0,90.11,90.16,90.09,90.13,2829.0
2018-06-05 13:40:00,90.13,90.17,90.12,90.15,2900.0,90.13,90.17,90.12,90.15,2900.0
2018-06-05 13:50:00,90.12,90.17,90.12,90.14,6987.0,90.12,90.17,90.12,90.14,6987.0
2018-06-05 14:00:00,90.12,90.12,90.06,90.07,5681.0,90.12,90.12,90.06,90.07,5681.0
2018-06-05 14:10:00,90.07,90.16,90.07,90.16,3813.0,90.07,90.16,90.07,90.16,3813.0
2018-06-05 14:20:00,90.17,90.25,90.14,90.25,5628.0,90.17,90.25,90.14,90.25,5628.0
2018-06-05 14:30:00,90.24,90.32,90.23,90.28,11480.0,90.24,90.32,90.23,90.28,11480.0
2018-06-05 14:40:00,90.27,90.36,90.26,90.36,7725.0,90.27,90.36,90.26,90.36,7725.0
2018-06-05 14:50:00,90.39,90.39,90.3,90.33,5387.0,90.39,90.39,90.3,90.33,5387.0
2018-06-05 15:00:00,90.34,90.38,90.29,90.35,16118.0,90.34,90.38,90.29,90.35,16118.0
2018-06-05 15:10:00,90.35,90.38,90.27,90.31,12777.0,90.35,90.38,90.27,90.31,12777.0
2018-06-05 15:20:00,90.31,90.32,90.24,90.28,44708.0,90.31,90.32,90.24,90.28,44708.0
2018-06-05 15:30:00,90.28,90.3,90.23,90.28,21342.0,90.28,90.3,90.23,90.28,21342.0
2018-06-05 15:40:00,90.28,90.37,90.25,90.36,48816.0,90.28,90.37,90.25,90.36,48816.0
2018-06-05 15:50:00,90.36,90.37,90.14,90.32,118161.0,90.36,90.37,90.14,90.32,118161.0
2018-06-06 09:30:00,90.97,91.19,90.68,91.04,47108.0,90.97,91.19,90.68,91.04,47108.0
2018-06-06 09:40:00,91.08,91.3,91.04,91.1,15989.0,91.08,91.3,91.04,91.1,15989.0
2018-06-06 09:50:00,91.05,91.11,90.97,90.97,26103.0,91.05,91.11,90.97,90.97,26103.0
2018-06-06 10:00:00,90.94,90.99,90.8,90.9,10567.0,90.94,90.99,90.8,90.9,10567.0
2018-06-06 10:10:00,90.89,90.93,90.76,90.82,66113.0,90.89,90.93,90.76,90.82,66113.0
2018-06-06 10:20:00,90.83,91.19,90.83,90.97,28623.0,90.83,91.19,90.83,90.97,28623.0
2018-06-06 10:30:00,90.95,91.11,90.95,91.11,9558.0,90.95,91.11,90.95,91.11,9558.0
2018-06-06 10:40:00,91.11,91.14,90.91,90.91,12859.0,91.11,91.14,90.91,90.91,12859.0
2018-06-06 10:50:00,90.93,91.05,90.86,91.05,5600.0,90.93,91.05,90.86,91.05,5600.0
2018-06-06 11:00:00,91.09,91.15,91.02,91.08,5687.0,91.09,91.15,91.02,91.08,5687.0
2018-06-06 11:10:00,91.08,91.17,91.01,91.1,6500.0,91.08,91.17,91.01,91.1,6500.0
2018-06-06 11:20:00,91.14,91.18,91.05,91.1,4000.0,91.14,91.18,91.05,91.1,4000.0
2018-06-06 11:30:00,91.14,91.23,91.13,91.13,5684.0,91.14,91.23,91.13,91.13,5684.0
2018-06-06 11:40:00,91.14,91.24,91.14,91.21,6870.0,91.14,91.24,91.14,91.21,6870.0
2018-06-06 11:50:00,91.2,91.21,91.05,91.08,5657.0,91.2,91.21,91.05,91.08,5657.0
2018-06-06 12:00:00,91.07,91.1,90.95,90.95,15435.0,91.07,91.1,90.95,90.95,15435.0
2018-06-06 12:10:00,90.95,90.97,90.94,90.96,2200.0,90.95,90.97,90.94,90.96,2200.0
2018-06-06 12:20:00,90.95,91.03,90.94,90.98,10202.0,90.95,91.03,90.94,90.98,10202.0
2018-06-06 12:30:00,91.0,91.0,90.89,90.92,6486.0,91.0,91.0,90.89,90.92,6486.0
2018-06-06 12:40:00,90.94,90.97,90.88,90.9,5423.0,90.94,90.97,90.88,90.9,5423.0
2018-06-06 12:50:00,90.91,90.91,90.86,90.91,3480.0,90.91,90.91,90.86,90.91,3480.0
2018-06-06 13:00:00,90.92,90.93,90.8,90.81,9062.0,90.92,90.93,90.8,90.81,9062.0
2018-06-06 13:10:00,90.8,90.8,90.71,90.72,4590.0,90.8,90.8,90.71,90.72,4590.0
2018-06-06 13:20:00,90.69,90.77,90.65,90.74,12354.0,90.69,90.77,90.65,90.74,12354.0
2018-06-06 13:30:00,90.74,90.87,90.74,90.83,4500.0,90.74,90.87,90.74,90.83,4500.0
2018-06-06 13:40:00,90.82,90.84,90.75,90.76,7231.0,90.82,90.84,90.75,90.76,7231.0
2018-06-06 13:50:00,90.76,90.77,90.67,90.68,4901.0,90.76,90.77,90.67,90.68,4901.0
2018-06-06 14:00:00,90.7,90.82,90.69,90.82,4883.0,90.7,90.82,90.69,90.82,4883.0
2018-06-06 14:10:00,90.89,90.92,90.85,90.91,3391.0,90.89,90.92,90.85,90.91,3391.0
2018-06-06 14:20:00,90.88,90.88,90.81,90.81,3284.0,90.88,90.88,90.81,90.81,3284.0
2018-06-06 14:30:00,90.81,90.87,90.8,90.86,5998.0,90.81,90.87,90.8,90.86,5998.0
2018-06-06 14:40:00,90.87,90.97,90.87,90.93,4581.0,90.87,90.97,90.87,90.93,4581.0
2018-06-06 14:50:00,90.94,90.99,90.92,90.98,5293.0,90.94,90.99,90.92,90.98,5293.0
2018-06-06 15:00:00,90.96,91.0,90.91,90.91,9341.0,90.96,91.0,90.91,90.91,9341.0
2018-06-06 15:10:00,90.9,91.0,90.89,90.95,8603.0,90.9,91.0,90.89,90.95,8603.0
2018-06-06 15:20:00,90.95,91.15,90.94,91.15,12425.0,90.95,91.15,90.94,91.15,12425.0
2018-06-06 15:30:00,91.14,91.27,91.11,91.16,29650.0,91.14,91.27,91.11,91.16,29650.0
2018-06-06 15:40:00,91.17,91.23,91.13,91.18,27859.0,91.17,91.23,91.13,91.18,27859.0
2018-06-06 15:50:00,91.2,91.53,91.2,91.48,174905.0,91.2,91.53,91.2,91.48,174905.0
2018-06-07 09:30:00,91.31,91.67,90.93,91.31,13490.0,91.31,91.67,90.93,91.31,13490.0
2018-06-07 09:40:00,91.08,91.3,91.06,91.17,4999.0,91.08,91.3,91.06,91.17,4999.0
2018-06-07 09:50:00,91.13,91.13,90.89,90.89,9386.0,91.13,91.13,90.89,90.89,9386.0
2018-06-07 10:00:00,90.89,91.03,90.8,90.84,8185.0,90.89,91.03,90.8,90.84,8185.0
2018-06-07 10:10:00,90.77,90.77,90.4,90.4,11420.0,90.77,90.77,90.4,90.4,11420.0
2018-06-07 10:20:00,90.4,90.43,90.11,90.12,22041.0,90.4,90.43,90.11,90.12,22041.0
2018-06-07 10:30:00,90.09,90.11,89.87,90.03,16880.0,90.09,90.11,89.87,90.03,16880.0
2018-06-07 10:40:00,90.01,90.15,89.83,90.01,15163.0,90.01,90.15,89.83,90.01,15163.0
2018-06-07 10:50:00,90.01,90.17,89.98,90.12,23419.0,90.01,90.17,89.98,90.12,23419.0
2018-06-07 11:00:00,90.14,90.22,90.04,90.15,53922.0,90.14,90.22,90.04,90.15,53922.0
2018-06-07 11:10:00,90.13,90.4,90.11,90.36,23144.0,90.13,90.4,90.11,90.36,23144.0
2018-06-07 11:20:00,90.39,90.49,90.36,90.39,9790.0,90.39,90.49,90.36,90.39,9790.0
2018-06-07 11:30:00,90.4,90.49,90.31,90.43,8071.0,90.4,90.49,90.31,90.43,8071.0
2018-06-07 11:40:00,90.44,90.53,90.41,90.46,8648.0,90.44,90.53,90.41,90.46,8648.0
2018-06-07 11:50:00,90.46,90.47,90.34,90.36,10730.0,90.46,90.47,90.34,90.36,10730.0
2018-06-07 12:00:00,90.38,90.42,90.23,90.23,5467.0,90.38,90.42,90.23,90.23,5467.0
2018-06-07 12:10:00,90.25,90.25,90.1,90.1,4791.0,90.25,90.25,90.1,90.1,4791.0
2018-06-07 12:20:00,90.09,90.26,90.02,90.21,7366.0,90.09,90.26,90.02,90.21,7366.0
2018-06-07 12:30:00,90.2,90.2,90.01,90.04,5100.0,90.2,90.2,90.01,90.04,5100.0
2018-06-07 12:40:00,90.03,90.04,89.81,89.82,7105.0,90.03,90.04,89.81,89.82,7105.0
2018-06-07 12:50:00,89.81,89.87,89.68,89.78,9100.0,89.81,89.87,89.68,89.78,9100.0
2018-06-07 13:00:00,89.77,89.83,89.74,89.78,5608.0,89.77,89.83,89.74,89.78,5608.0
2018-06-07 13:10:00,89.72,89.75,89.52,89.59,8601.0,89.72,89.75,89.52,89.59,8601.0
2018-06-07 13:20:00,89.64,89.7,89.52,89.56,5750.0,89.64,89.7,89.52,89.56,5750.0
2018-06-07 13:30:00,89.54,89.78,89.51,89.54,9155.0,89.54,89.78,89.51,89.54,9155.0
2018-06-07 13:40:00,89.54,89.67,89.47,89.67,8335.0,89.54,89.67,89.47,89.67,8335.0
2018-06-07 13:50:00,89.65,89.73,89.61,89.62,7523.0,89.65,89.73,89.61,89.62,7523.0
2018-06-07 14:00:00,89.64,89.67,89.52,89.64,7626.0,89.64,89.67,89.52,89.64,7626.0
2018-06-07 14:10:00,89.67,89.85,89.63,89.81,13425.0,89.67,89.85,89.63,89.81,13425.0
2018-06-07 14:20:00,89.79,89.83,89.73,89.83,8808.0,89.79,89.83,89.73,89.83,8808.0
2018-06-07 14:30:00,89.83,90.15,89.82,90.1,23470.0,89.83,90.15,89.82,90.1,23470.0
2018-06-07 14:40:00,90.14,90.23,90.09,90.23,9100.0,90.14,90.23,90.09,90.23,9100.0
2018-06-07 14:50:00,90.25,90.27,90.04,90.13,8308.0,90.25,90.27,90.04,90.13,8308.0
2018-06-07 15:00:00,90.14,90.29,90.11,90.2,11650.0,90.14,90.29,90.11,90.2,11650.0
2018-06-07 15:10:00,90.21,90.28,90.19,90.23,7549.0,90.21,90.28,90.19,90.23,7549.0
2018-06-07 15:20:00,90.24,90.29,90.14,90.2,11701.0,90.24,90.29,90.14,90.2,11701.0
2018-06-07 15:30:00,90.2,90.33,90.13,90.29,15659.0,90.2,90.33,90.13,90.29,15659.0
2018-06-07 15:40:00,90.31,90.34,90.12,90.16,26101.0,90.31,90.34,90.12,90.16,26101.0
2018-06-07 15:50:00,90.18,90.24,90.11,90.13,55515.0,90.18,90.24,90.11,90.13,55515.0
2018-06-08 09:30:00,89.93,90.06,89.7,89.89,18349.0,89.93,90.06,89.7,89.89,18349.0
2018-06-08 09:40:00,89.86,90.14,89.84,90.06,10400.0,89.86,90.14,89.84,90.06,10400.0
2018-06-08 09:50:00,90.04,90.18,90.03,90.18,8739.0,90.04,90.18,90.03,90.18,8739.0
2018-06-08 10:00:00,90.23,90.27,90.08,90.18,15844.0,90.23,90.27,90.08,90.18,15844.0
2018-06-08 10:10:00,90.17,90.17,89.95,90.01,10102.0,90.17,90.17,89.95,90.01,10102.0
2018-06-08 10:20:00,90.02,90.08,89.9,89.9,6930.0,90.02,90.08,89.9,89.9,6930.0
2018-06-08 10:30:00,89.87,89.93,89.67,89.67,17394.0,89.87,89.93,89.67,89.67,17394.0
2018-06-08 10:40:00,89.7,89.7,89.5,89.56,7679.0,89.7,89.7,89.5,89.56,7679.0
2018-06-08 10:50:00,89.55,89.78,89.53,89.74,6896.0,89.55,89.78,89.53,89.74,6896.0
2018-06-08 11:00:00,89.74,89.87,89.63,89.87,6124.0,89.74,89.87,89.63,89.87,6124.0
2018-06-08 11:10:00,89.9,89.9,89.8,89.87,7233.0,89.9,89.9,89.8,89.87,7233.0
2018-06-08 11:20:00,89.85,89.97,89.71,89.71,7500.0,89.85,89.97,89.71,89.71,7500.0
2018-06-08 11:30:00,89.74,89.76,89.6,89.73,16261.0,89.74,89.76,89.6,89.73,16261.0
2018-06-08 11:40:00,89.79,89.85,89.63,89.64,10371.0,89.79,89.85,89.63,89.64,10371.0
2018-06-08 11:50:00,89.63,89.86,89.59,89.82,17877.0,89.63,89.86,89.59,89.82,17877.0
2018-06-08 12:00:00,89.82,89.88,89.8,89.82,9389.0,89.82,89.88,89.8,89.82,9389.0
2018-06-08 12:10:00,89.84,89.91,89.84,89.89,4560.0,89.84,89.91,89.84,89.89,4560.0
2018-06-08 12:20:00,89.91,90.01,89.9,89.98,4000.0,89.91,90.01,89.9,89.98,4000.0
2018-06-08 12:30:00,89.98,90.01,89.93,89.93,8169.0,89.98,90.01,89.93,89.93,8169.0
2018-06-08 12:40:00,89.95,90.03,89.93,90.03,4746.0,89.95,90.03,89.93,90.03,4746.0
2018-06-08 12:50:00,90.03,90.11,90.01,90.08,9037.0,90.03,90.11,90.01,90.08,9037.0
2018-06-08 13:00:00,90.06,90.13,89.95,90.13,21866.0,90.06,90.13,89.95,90.13,21866.0
2018-06-08 13:10:00,90.12,90.26,90.09,90.21,21495.0,90.12,90.26,90.09,90.21,21495.0
2018-06-08 13:20:00,90.2,90.27,90.2,90.26,4320.0,90.2,90.27,90.2,90.26,4320.0
2018-06-08 13:30:00,90.26,90.29,90.22,90.22,4004.0,90.26,90.29,90.22,90.22,4004.0
2018-06-08 13:40:00,90.23,90.32,90.23,90.28,4637.0,90.23,90.32,90.23,90.28,4637.0
2018-06-08 13:50:00,90.28,90.29,90.1,90.14,7676.0,90.28,90.29,90.1,90.14,7676.0
2018-06-08 14:00:00,90.16,90.21,90.16,90.18,4447.0,90.16,90.21,90.16,90.18,4447.0
2018-06-08 14:10:00,90.17,90.38,90.17,90.25,5630.0,90.17,90.38,90.17,90.25,5630.0
2018-06-08 14:20:00,90.26,90.39,90.22,90.34,7021.0,90.26,90.39,90.22,90.34,7021.0
2018-06-08 14:30:00,90.34,90.36,90.19,90.19,3690.0,90.34,90.36,90.19,90.19,3690.0
2018-06-08 14:40:00,90.23,90.24,90.19,90.21,6297.0,90.23,90.24,90.19,90.21,6297.0
2018-06-08 14:50:00,90.2,90.27,90.19,90.24,7366.0,90.2,90.27,90.19,90.24,7366.0
2018-06-08 15:00:00,90.23,90.23,90.19,90.19,6773.0,90.23,90.23,90.19,90.19,6773.0
2018-06-08 15:10:00,90.18,90.24,90.15,90.15,8646.0,90.18,90.24,90.15,90.15,8646.0
2018-06-08 15:20:00,90.16,90.44,90.16,90.42,13753.0,90.16,90.44,90.16,90.42,13753.0
2018-06-08 15:30:00,90.42,90.54,90.4,90.51,18166.0,90.42,90.54,90.4,90.51,18166.0
2018-06-08 15:40:00,90.51,90.52,90.3,90.33,11525.0,90.51,90.52,90.3,90.33,11525.0
2018-06-08 15:50:00,90.34,90.52,90.34,90.51,86452.0,90.34,90.52,90.34,90.51,86452.0
2018-06-11 09:30:00,90.5,90.66,90.12,90.36,20697.0,90.5,90.66,90.12,90.36,20697.0
2018-06-11 09:40:00,90.26,90.41,90.25,90.34,6350.0,90.26,90.41,90.25,90.34,6350.0
2018-06-11 09:50:00,90.38,90.49,90.26,90.26,4800.0,90.38,90.49,90.26,90.26,4800.0
2018-06-11 10:00:00,90.22,90.31,90.16,90.21,10631.0,90.22,90.31,90.16,90.21,10631.0
2018-06-11 10:10:00,90.2,90.45,90.14,90.27,12701.0,90.2,90.45,90.14,90.27,12701.0
2018-06-11 10:20:00,90.21,90.39,90.18,90.18,5000.0,90.21,90.39,90.18,90.18,5000.0
2018-06-11 10:30:00,90.19,90.32,90.19,90.23,4300.0,90.19,90.32,90.19,90.23,4300.0
2018-06-11 10:40:00,90.22,90.24,90.13,90.23,3215.0,90.22,90.24,90.13,90.23,3215.0
2018-06-11 10:50:00,90.26,90.37,90.18,90.37,5794.0,90.26,90.37,90.18,90.37,5794.0
2018-06-11 11:00:00,90.34,90.42,90.28,90.36,11631.0,90.34,90.42,90.28,90.36,11631.0
2018-06-11 11:10:00,90.34,90.43,90.33,90.38,9766.0,90.34,90.43,90.33,90.38,9766.0
2018-06-11 11:20:00,90.42,90.58,90.42,90.54,3329.0,90.42,90.58,90.42,90.54,3329.0
2018-06-11 11:30:00,90.51,90.57,90.43,90.56,6169.0,90.51,90.57,90.43,90.56,6169.0
2018-06-11 11:40:00,90.55,90.63,90.53,90.62,4538.0,90.55,90.63,90.53,90.62,4538.0
2018-06-11 11:50:00,90.57,90.65,90.55,90.58,4100.0,90.57,90.65,90.55,90.58,4100.0
2018-06-11 12:00:00,90.59,90.65,90.57,90.62,3508.0,90.59,90.65,90.57,90.62,3508.0
2018-06-11 12:10:00,90.62,90.64,90.53,90.53,3811.0,90.62,90.64,90.53,90.53,3811.0
2018-06-11 12:20:00,90.5,90.66,90.5,90.61,4803.0,90.5,90.66,90.5,90.61,4803.0
2018-06-11 12:30:00,90.61,90.64,90.55,90.59,4301.0,90.61,90.64,90.55,90.59,4301.0
2018-06-11 12:40:00,90.56,90.61,90.54,90.59,5100.0,90.56,90.61,90.54,90.59,5100.0
2018-06-11 12:50:00,90.59,90.59,90.47,90.47,10112.0,90.59,90.59,90.47,90.47,10112.0
2018-06-11 13:00:00,90.46,90.46,90.35,90.39,5800.0,90.46,90.46,90.35,90.39,5800.0
2018-06-11 13:10:00,90.43,90.58,90.43,90.51,6393.0,90.43,90.58,90.43,90.51,6393.0
2018-06-11 13:20:00,90.48,90.57,90.43,90.57,8321.0,90.48,90.57,90.43,90.57,8321.0
2018-06-11 13:30:00,90.55,90.64,90.54,90.58,5606.0,90.55,90.64,90.54,90.58,5606.0
2018-06-11 13:40:00,90.54,90.58,90.5,90.53,5200.0,90.54,90.58,90.5,90.53,5200.0
2018-06-11 13:50:00,90.55,90.58,90.51,90.58,6600.0,90.55,90.58,90.51,90.58,6600.0
2018-06-11 14:00:00,90.6,90.6,90.47,90.51,7750.0,90.6,90.6,90.47,90.51,7750.0
2018-06-11 14:10:00,90.52,90.58,90.45,90.52,7725.0,90.52,90.58,90.45,90.52,7725.0
2018-06-11 14:20:00,90.51,90.61,90.5,90.56,7599.0,90.51,90.61,90.5,90.56,7599.0
2018-06-11 14:30:00,90.56,90.65,90.48,90.48,10019.0,90.56,90.65,90.48,90.48,10019.0
2018-06-11 14:40:00,90.51,90.55,90.48,90.49,7905.0,90.51,90.55,90.48,90.49,7905.0
2018-06-11 14:50:00,90.48,90.53,90.45,90.53,8629.0,90.48,90.53,90.45,90.53,8629.0
2018-06-11 15:00:00,90.54,90.61,90.52,90.54,10772.0,90.54,90.61,90.52,90.54,10772.0
2018-06-11 15:10:00,90.54,90.57,90.45,90.55,10782.0,90.54,90.57,90.45,90.55,10782.0
2018-06-11 15:20:00,90.54,90.59,90.54,90.57,9753.0,90.54,90.59,90.54,90.57,9753.0
2018-06-11 15:30:00,90.56,90.61,90.53,90.55,8859.0,90.56,90.61,90.53,90.55,8859.0
2018-06-11 15:40:00,90.54,90.57,90.52,90.57,9452.0,90.54,90.57,90.52,90.57,9452.0
2018-06-11 15:50:00,90.55,90.63,90.48,90.59,80242.0,90.55,90.63,90.48,90.59,80242.0
2018-06-12 09:30:00,90.65,90.97,90.5,90.52,28600.0,90.65,90.97,90.5,90.52,28600.0
2018-06-12 09:40:00,90.6,90.82,90.49,90.65,6872.0,90.6,90.82,90.49,90.65,6872.0
2018-06-12 09:50:00,90.66,90.66,90.41,90.42,3259.0,90.66,90.66,90.41,90.42,3259.0
2018-06-12 10:00:00,90.45,90.5,90.37,90.45,2835.0,90.45,90.5,90.37,90.45,2835.0
2018-06-12 10:10:00,90.42,90.46,90.31,90.46,4620.0,90.42,90.46,90.31,90.46,4620.0
2018-06-12 10:20:00,90.4,90.43,90.31,90.33,4059.0,90.4,90.43,90.31,90.33,4059.0
2018-06-12 10:30:00,90.35,90.47,90.29,90.39,6443.0,90.35,90.47,90.29,90.39,6443.0
2018-06-12 10:40:00,90.4,90.55,90.4,90.54,3508.0,90.4,90.55,90.4,90.54,3508.0
2018-06-12 10:50:00,90.53,90.53,90.41,90.45,3299.0,90.53,90.53,90.41,90.45,3299.0
2018-06-12 11:00:00,90.42,90.61,90.4,90.6,4203.0,90.42,90.61,90.4,90.6,4203.0
2018-06-12 11:10:00,90.57,90.57,90.44,90.44,3202.0,90.57,90.57,90.44,90.44,3202.0
2018-06-12 11:20:00,90.44,90.59,90.43,90.58,2218.0,90.44,90.59,90.43,90.58,2218.0
2018-06-12 11:30:00,90.63,90.67,90.57,90.65,2649.0,90.63,90.67,90.57,90.65,2649.0
2018-06-12 11:40:00,90.67,90.82,90.67,90.8,4322.0,90.67,90.82,90.67,90.8,4322.0
2018-06-12 11:50:00,90.78,90.86,90.75,90.83,4600.0,90.78,90.86,90.75,90.83,4600.0
2018-06-12 12:00:00,90.83,90.92,90.78,90.88,7192.0,90.83,90.92,90.78,90.88,7192.0
2018-06-12 12:10:00,90.88,90.92,90.85,90.88,4827.0,90.88,90.92,90.85,90.88,4827.0
2018-06-12 12:20:00,90.88,90.92,90.86,90.87,2128.0,90.88,90.92,90.86,90.87,2128.0
2018-06-12 12:30:00,90.83,90.87,90.8,90.86,5207.0,90.83,90.87,90.8,90.86,5207.0
2018-06-12 12:40:00,90.86,90.93,90.81,90.93,3939.0,90.86,90.93,90.81,90.93,3939.0
2018-06-12 12:50:00,90.93,90.98,90.9,90.93,3297.0,90.93,90.98,90.9,90.93,3297.0
2018-06-12 13:00:00,90.95,91.05,90.95,90.96,6562.0,90.95,91.05,90.95,90.96,6562.0
2018-06-12 13:10:00,90.94,90.96,90.89,90.91,3817.0,90.94,90.96,90.89,90.91,3817.0
2018-06-12 13:20:00,90.93,90.96,90.88,90.94,3157.0,90.93,90.96,90.88,90.94,3157.0
2018-06-12 13:30:00,90.87,90.98,90.87,90.95,4690.0,90.87,90.98,90.87,90.95,4690.0
2018-06-12 13:40:00,90.93,90.94,90.87,90.88,9829.0,90.93,90.94,90.87,90.88,9829.0
2018-06-12 13:50:00,90.87,90.9,90.82,90.86,5514.0,90.87,90.9,90.82,90.86,5514.0
2018-06-12 14:00:00,90.88,90.88,90.8,90.8,3000.0,90.88,90.88,90.8,90.8,3000.0
2018-06-12 14:10:00,90.78,90.78,90.65,90.7,3716.0,90.78,90.78,90.65,90.7,3716.0
2018-06-12 14:20:00,90.71,90.75,90.47,90.5,5259.0,90.71,90.75,90.47,90.5,5259.0
2018-06-12 14:30:00,90.49,90.62,90.45,90.59,6350.0,90.49,90.62,90.45,90.59,6350.0
2018-06-12 14:40:00,90.62,90.65,90.59,90.6,3000.0,90.62,90.65,90.59,90.6,3000.0
2018-06-12 14:50:00,90.59,90.71,90.55,90.55,9940.0,90.59,90.71,90.55,90.55,9940.0
2018-06-12 15:00:00,90.54,90.62,90.52,90.57,4910.0,90.54,90.62,90.52,90.57,4910.0
2018-06-12 15:10:00,90.59,90.63,90.58,90.59,4665.0,90.59,90.63,90.58,90.59,4665.0
2018-06-12 15:20:00,90.59,90.65,90.59,90.65,3588.0,90.59,90.65,90.59,90.65,3588.0
2018-06-12 15:30:00,90.64,90.78,90.64,90.78,7481.0,90.64,90.78,90.64,90.78,7481.0
2018-06-12 15:40:00,90.78,90.78,90.66,90.67,15958.0,90.78,90.78,90.66,90.67,15958.0
2018-06-12 15:50:00,90.69,90.82,90.61,90.79,50324.0,90.69,90.82,90.61,90.79,50324.0
2018-06-13 09:30:00,90.79,91.25,90.7,91.15,18230.0,90.79,91.25,90.7,91.15,18230.0
2018-06-13 09:40:00,91.1,91.3,91.08,91.21,6375.0,91.1,91.3,91.08,91.21,6375.0
2018-06-13 09:50:00,91.19,91.28,91.07,91.09,4137.0,91.19,91.28,91.07,91.09,4137.0
2018-06-13 10:00:00,91.13,91.39,91.1,91.28,4000.0,91.13,91.39,91.1,91.28,4000.0
2018-06-13 10:10:00,91.31,91.38,91.26,91.34,4800.0,91.31,91.38,91.26,91.34,4800.0
2018-06-13 10:20:00,91.37,91.38,91.29,91.37,5706.0,91.37,91.38,91.29,91.37,5706.0
2018-06-13 10:30:00,91.37,91.37,91.2,91.23,8932.0,91.37,91.37,91.2,91.23,8932.0
2018-06-13 10:40:00,91.25,91.33,91.21,91.21,9664.0,91.25,91.33,91.21,91.21,9664.0
2018-06-13 10:50:00,91.26,91.34,91.21,91.22,6317.0,91.26,91.34,91.21,91.22,6317.0
2018-06-13 11:00:00,91.23,91.32,91.17,91.2,9604.0,91.23,91.32,91.17,91.2,9604.0
2018-06-13 11:10:00,91.21,91.38,91.1,91.35,9585.0,91.21,91.38,91.1,91.35,9585.0
2018-06-13 11:20:00,91.32,91.36,91.26,91.33,7991.0,91.32,91.36,91.26,91.33,7991.0
2018-06-13 11:30:00,91.32,91.32,91.18,91.19,11529.0,91.32,91.32,91.18,91.19,11529.0
2018-06-13 11:40:00,91.22,91.23,91.14,91.19,7634.0,91.22,91.23,91.14,91.19,7634.0
2018-06-13 11:50:00,91.18,91.18,91.08,91.08,4576.0,91.18,91.18,91.08,91.08,4576.0
2018-06-13 12:00:00,91.07,91.07,90.86,90.94,5691.0,91.07,91.07,90.86,90.94,5691.0
2018-06-13 12:10:00,90.93,91.05,90.83,90.84,6108.0,90.93,91.05,90.83,90.84,6108.0
2018-06-13 12:20:00,90.77,90.93,90.77,90.84,3943.0,90.77,90.93,90.77,90.84,3943.0
2018-06-13 12:30:00,90.83,90.91,90.82,90.91,2646.0,90.83,90.91,90.82,90.91,2646.0
2018-06-13 12:40:00,90.93,90.95,90.85,90.87,4631.0,90.93,90.95,90.85,90.87,4631.0
2018-06-13 12:50:00,90.89,90.89,90.78,90.78,4939.0,90.89,90.89,90.78,90.78,4939.0
2018-06-13 13:00:00,90.8,90.89,90.76,90.86,5557.0,90.8,90.89,90.76,90.86,5557.0
2018-06-13 13:10:00,90.83,90.95,90.81,90.86,4800.0,90.83,90.95,90.81,90.86,4800.0
2018-06-13 13:20:00,90.88,90.96,90.84,90.96,4543.0,90.88,90.96,90.84,90.96,4543.0
2018-06-13 13:30:00,90.93,90.93,90.79,90.88,2594.0,90.93,90.93,90.79,90.88,2594.0
2018-06-13 13:40:00,90.84,90.94,90.84,90.93,5048.0,90.84,90.94,90.84,90.93,5048.0
2018-06-13 13:50:00,90.92,90.97,90.86,90.86,4671.0,90.92,90.97,90.86,90.86,4671.0
2018-06-13 14:00:00,90.83,90.92,90.57,90.63,8719.0,90.83,90.92,90.57,90.63,8719.0
2018-06-13 14:10:00,90.69,90.86,90.69,90.73,4908.0,90.69,90.86,90.69,90.73,4908.0
2018-06-13 14:20:00,90.74,90.75,90.51,90.57,7020.0,90.74,90.75,90.51,90.57,7020.0
2018-06-13 14:30:00,90.5,90.58,90.35,90.47,15601.0,90.5,90.58,90.35,90.47,15601.0
2018-06-13 14:40:00,90.52,90.56,90.32,90.41,8039.0,90.52,90.56,90.32,90.41,8039.0
2018-06-13 14:50:00,90.45,90.65,90.44,90.59,4912.0,90.45,90.65,90.44,90.59,4912.0
2018-06-13 15:00:00,90.63,90.87,90.62,90.82,10005.0,90.63,90.87,90.62,90.82,10005.0
2018-06-13 15:10:00,90.82,90.86,90.77,90.78,5989.0,90.82,90.86,90.77,90.78,5989.0
2018-06-13 15:20:00,90.79,90.83,90.47,90.58,13095.0,90.79,90.83,90.47,90.58,13095.0
2018-06-13 15:30:00,90.59,90.65,90.49,90.54,13275.0,90.59,90.65,90.49,90.54,13275.0
2018-06-13 15:40:00,90.56,90.66,90.5,90.5,17483.0,90.56,90.66,90.5,90.5,17483.0
2018-06-13 15:50:00,90.51,90.57,90.4,90.5,71358.0,90.51,90.57,90.4,90.5,71358.0
2018-06-14 09:30:00,90.86,91.06,90.34,90.97,9986.0,90.86,91.06,90.34,90.97,9986.0
2018-06-14 09:40:00,91.08,91.08,90.77,90.96,3200.0,91.08,91.08,90.77,90.96,3200.0
2018-06-14 09:50:00,90.96,91.03,90.66,90.7,2100.0,90.96,91.03,90.66,90.7,2100.0
2018-06-14 10:00:00,90.72,91.17,90.71,91.1,4044.0,90.72,91.17,90.71,91.1,4044.0
2018-06-14 10:10:00,91.04,91.19,91.01,91.19,5875.0,91.04,91.19,91.01,91.19,5875.0
2018-06-14 10:20:00,91.16,91.26,91.15,91.19,7578.0,91.16,91.26,91.15,91.19,7578.0
2018-06-14 10:30:00,91.19,91.19,90.99,91.05,6547.0,91.19,91.19,90.99,91.05,6547.0
2018-06-14 10:40:00,91.06,91.16,91.03,91.09,2811.0,91.06,91.16,91.03,91.09,2811.0
2018-06-14 10:50:00,91.14,91.14,90.79,90.79,6668.0,91.14,91.14,90.79,90.79,6668.0
2018-06-14 11:00:00,90.82,91.03,90.81,91.0,4252.0,90.82,91.03,90.81,91.0,4252.0
2018-06-14 11:10:00,91.05,91.09,91.01,91.05,3600.0,91.05,91.09,91.01,91.05,3600.0
2018-06-14 11:20:00,91.05,91.08,90.97,90.99,6817.0,91.05,91.08,90.97,90.99,6817.0
2018-06-14 11:30:00,91.01,91.3,91.0,91.27,10185.0,91.01,91.3,91.0,91.27,10185.0
2018-06-14 11:40:00,91.23,91.36,91.23,91.27,13613.0,91.23,91.36,91.23,91.27,13613.0
2018-06-14 11:50:00,91.27,91.35,91.25,91.25,7118.0,91.27,91.35,91.25,91.25,7118.0
2018-06-14 12:00:00,91.26,91.35,91.25,91.27,9726.0,91.26,91.35,91.25,91.27,9726.0
2018-06-14 12:10:00,91.3,91.31,91.21,91.25,1835.0,91.3,91.31,91.21,91.25,1835.0
2018-06-14 12:20:00,91.22,91.23,91.09,91.1,5728.0,91.22,91.23,91.09,91.1,5728.0
2018-06-14 12:30:00,91.08,91.13,91.03,91.07,4282.0,91.08,91.13,91.03,91.07,4282.0
2018-06-14 12:40:00,91.04,91.09,90.98,91.04,3494.0,91.04,91.09,90.98,91.04,3494.0
2018-06-14 12:50:00,91.09,91.09,90.98,90.99,2400.0,91.09,91.09,90.98,90.99,2400.0
2018-06-14 13:00:00,90.96,91.0,90.93,90.99,3301.0,90.96,91.0,90.93,90.99,3301.0
2018-06-14 13:10:00,90.97,90.99,90.88,90.91,3423.0,90.97,90.99,90.88,90.91,3423.0
2018-06-14 13:20:00,90.91,91.01,90.9,91.01,4482.0,90.91,91.01,90.9,91.01,4482.0
2018-06-14 13:30:00,90.97,91.03,90.95,91.03,3000.0,90.97,91.03,90.95,91.03,3000.0
2018-06-14 13:40:00,91.02,91.05,91.0,91.0,3666.0,91.02,91.05,91.0,91.0,3666.0
2018-06-14 13:50:00,90.98,91.01,90.9,90.94,1769.0,90.98,91.01,90.9,90.94,1769.0
2018-06-14 14:00:00,90.96,90.97,90.86,90.86,2406.0,90.96,90.97,90.86,90.86,2406.0
2018-06-14 14:10:00,90.81,90.9,90.78,90.82,5336.0,90.81,90.9,90.78,90.82,5336.0
2018-06-14 14:20:00,90.8,90.84,90.76,90.83,4336.0,90.8,90.84,90.76,90.83,4336.0
2018-06-14 14:30:00,90.86,90.87,90.8,90.83,3981.0,90.86,90.87,90.8,90.83,3981.0
2018-06-14 14:40:00,90.8,90.83,90.74,90.74,5868.0,90.8,90.83,90.74,90.74,5868.0
2018-06-14 14:50:00,90.71,90.73,90.55,90.56,4900.0,90.71,90.73,90.55,90.56,4900.0
2018-06-14 15:00:00,90.56,90.6,90.54,90.58,6185.0,90.56,90.6,90.54,90.58,6185.0
2018-06-14 15:10:00,90.58,90.69,90.58,90.69,7674.0,90.58,90.69,90.58,90.69,7674.0
2018-06-14 15:20:00,90.7,90.84,90.68,90.81,7808.0,90.7,90.84,90.68,90.81,7808.0
2018-06-14 15:30:00,90.84,90.9,90.79,90.85,11741.0,90.84,90.9,90.79,90.85,11741.0
2018-06-14 15:40:00,90.85,90.91,90.84,90.89,18919.0,90.85,90.91,90.84,90.89,18919.0
2018-06-14 15:50:00,90.87,90.96,90.79,90.87,75737.0,90.87,90.96,90.79,90.87,75737.0
2018-06-15 09:30:00,90.9,90.92,90.17,90.29,184891.0,90.9,90.92,90.17,90.29,184891.0
2018-06-15 09:40:00,90.28,90.42,89.83,90.38,15952.0,90.28,90.42,89.83,90.38,15952.0
2018-06-15 09:50:00,90.43,90.63,90.33,90.45,6147.0,90.43,90.63,90.33,90.45,6147.0
2018-06-15 10:00:00,90.48,90.7,90.44,90.65,7168.0,90.48,90.7,90.44,90.65,7168.0
2018-06-15 10:10:00,90.59,90.66,90.52,90.65,6429.0,90.59,90.66,90.52,90.65,6429.0
2018-06-15 10:20:00,90.65,90.65,90.43,90.43,9322.0,90.65,90.65,90.43,90.43,9322.0
2018-06-15 10:30:00,90.4,90.41,90.19,90.26,6300.0,90.4,90.41,90.19,90.26,6300.0
2018-06-15 10:40:00,90.27,90.58,90.27,90.58,6109.0,90.27,90.58,90.27,90.58,6109.0
2018-06-15 10:50:00,90.58,90.64,90.46,90.52,7030.0,90.58,90.64,90.46,90.52,7030.0
2018-06-15 11:00:00,90.51,90.51,90.41,90.43,7424.0,90.51,90.51,90.41,90.43,7424.0
2018-06-15 11:10:00,90.43,90.51,90.32,90.43,10177.0,90.43,90.51,90.32,90.43,10177.0
2018-06-15 11:20:00,90.4,90.5,90.33,90.34,11909.0,90.4,90.5,90.33,90.34,11909.0
2018-06-15 11:30:00,90.34,90.38,90.28,90.28,3215.0,90.34,90.38,90.28,90.28,3215.0
2018-06-15 11:40:00,90.32,90.33,90.24,90.26,5920.0,90.32,90.33,90.24,90.26,5920.0
2018-06-15 11:50:00,90.26,90.45,90.23,90.4,4164.0,90.26,90.45,90.23,90.4,4164.0
2018-06-15 12:00:00,90.41,90.43,90.27,90.29,5908.0,90.41,90.43,90.27,90.29,5908.0
2018-06-15 12:10:00,90.27,90.34,90.27,90.3,2918.0,90.27,90.34,90.27,90.3,2918.0
2018-06-15 12:20:00,90.32,90.32,90.24,90.3,8504.0,90.32,90.32,90.24,90.3,8504.0
2018-06-15 12:30:00,90.31,90.38,90.29,90.37,8023.0,90.31,90.38,90.29,90.37,8023.0
2018-06-15 12:40:00,90.35,90.38,90.31,90.32,8100.0,90.35,90.38,90.31,90.32,8100.0
2018-06-15 12:50:00,90.33,90.49,90.32,90.49,3915.0,90.33,90.49,90.32,90.49,3915.0
2018-06-15 13:00:00,90.47,90.5,90.45,90.5,3275.0,90.47,90.5,90.45,90.5,3275.0
2018-06-15 13:10:00,90.5,90.5,90.42,90.42,6425.0,90.5,90.5,90.42,90.42,6425.0
2018-06-15 13:20:00,90.4,90.43,90.35,90.41,4252.0,90.4,90.43,90.35,90.41,4252.0
2018-06-15 13:30:00,90.38,90.41,90.35,90.39,1699.0,90.38,90.41,90.35,90.39,1699.0
2018-06-15 13:40:00,90.38,90.4,90.35,90.35,2900.0,90.38,90.4,90.35,90.35,2900.0
2018-06-15 13:50:00,90.33,90.36,90.29,90.29,6136.0,90.33,90.36,90.29,90.29,6136.0
2018-06-15 14:00:00,90.31,90.35,90.24,90.35,9084.0,90.31,90.35,90.24,90.35,9084.0
2018-06-15 14:10:00,90.34,90.35,90.31,90.33,4477.0,90.34,90.35,90.31,90.33,4477.0
2018-06-15 14:20:00,90.36,90.43,90.32,90.37,12070.0,90.36,90.43,90.32,90.37,12070.0
2018-06-15 14:30:00,90.39,90.44,90.3,90.4,3800.0,90.39,90.44,90.3,90.4,3800.0
2018-06-15 14:40:00,90.37,90.4,90.29,90.29,6329.0,90.37,90.4,90.29,90.29,6329.0
2018-06-15 14:50:00,90.3,90.32,90.25,90.27,7121.0,90.3,90.32,90.25,90.27,7121.0
2018-06-15 15:00:00,90.28,90.32,90.25,90.27,5234.0,90.28,90.32,90.25,90.27,5234.0
2018-06-15 15:10:00,90.25,90.31,90.24,90.25,6676.0,90.25,90.31,90.24,90.25,6676.0
2018-06-15 15:20:00,90.25,90.33,90.24,90.3,15532.0,90.25,90.33,90.24,90.3,15532.0
2018-06-15 15:30:00,90.31,90.4,90.3,90.37,21564.0,90.31,90.4,90.3,90.37,21564.0
2018-06-15 15:40:00,90.38,90.42,90.32,90.42,20681.0,90.38,90.42,90.32,90.42,20681.0
2018-06-15 15:50:00,90.42,90.63,90.4,90.56,123146.0,90.42,90.63,90.4,90.56,123146.0
2018-06-18 09:30:00,89.56,89.99,89.18,89.27,82196.0,89.56,89.99,89.18,89.27,82196.0
2018-06-18 09:40:00,89.25,89.58,89.2,89.51,15755.0,89.25,89.58,89.2,89.51,15755.0
2018-06-18 09:50:00,89.52,89.79,89.52,89.63,11188.0,89.52,89.79,89.52,89.63,11188.0
2018-06-18 10:00:00,89.61,89.82,89.6,89.82,12872.0,89.61,89.82,89.6,89.82,12872.0
2018-06-18 10:10:00,89.76,89.95,89.7,89.89,11834.0,89.76,89.95,89.7,89.89,11834.0
2018-06-18 10:20:00,89.91,90.22,89.89,90.06,26000.0,89.91,90.22,89.89,90.06,26000.0
2018-06-18 10:30:00,90.06,90.19,90.06,90.17,9925.0,90.06,90.19,90.06,90.17,9925.0
2018-06-18 10:40:00,90.17,90.45,90.13,90.4,9487.0,90.17,90.45,90.13,90.4,9487.0
2018-06-18 10:50:00,90.42,90.45,90.31,90.37,8801.0,90.42,90.45,90.31,90.37,8801.0
2018-06-18 11:00:00,90.36,90.53,90.3,90.37,25815.0,90.36,90.53,90.3,90.37,25815.0
2018-06-18 11:10:00,90.38,90.55,90.35,90.36,10905.0,90.38,90.55,90.35,90.36,10905.0
2018-06-18 11:20:00,90.31,90.34,90.22,90.24,8235.0,90.31,90.34,90.22,90.24,8235.0
2018-06-18 11:30:00,90.25,90.27,90.11,90.23,7016.0,90.25,90.27,90.11,90.23,7016.0
2018-06-18 11:40:00,90.21,90.23,90.09,90.11,11735.0,90.21,90.23,90.09,90.11,11735.0
2018-06-18 11:50:00,90.12,90.15,89.94,89.97,12041.0,90.12,90.15,89.94,89.97,12041.0
2018-06-18 12:00:00,89.96,90.11,89.95,90.11,5077.0,89.96,90.11,89.95,90.11,5077.0
2018-06-18 12:10:00,90.11,90.19,90.05,90.06,8475.0,90.11,90.19,90.05,90.06,8475.0
2018-06-18 12:20:00,90.09,90.12,89.99,90.09,6813.0,90.09,90.12,89.99,90.09,6813.0
2018-06-18 12:30:00,90.09,90.11,90.02,90.05,31709.0,90.09,90.11,90.02,90.05,31709.0
2018-06-18 12:40:00,90.03,90.13,90.02,90.09,5281.0,90.03,90.13,90.02,90.09,5281.0
2018-06-18 12:50:00,90.08,90.23,90.07,90.23,6178.0,90.08,90.23,90.07,90.23,6178.0
2018-06-18 13:00:00,90.23,90.3,90.21,90.25,9441.0,90.23,90.3,90.21,90.25,9441.0
2018-06-18 13:10:00,90.25,90.27,90.19,90.2,3900.0,90.25,90.27,90.19,90.2,3900.0
2018-06-18 13:20:00,90.18,90.18,90.11,90.17,21372.0,90.18,90.18,90.11,90.17,21372.0
2018-06-18 13:30:00,90.17,90.18,90.01,90.04,35016.0,90.17,90.18,90.01,90.04,35016.0
2018-06-18 13:40:00,90.04,90.22,90.02,90.17,11319.0,90.04,90.22,90.02,90.17,11319.0
2018-06-18 13:50:00,90.17,90.17,90.11,90.15,4055.0,90.17,90.17,90.11,90.15,4055.0
2018-06-18 14:00:00,90.13,90.19,90.01,90.15,7575.0,90.13,90.19,90.01,90.15,7575.0
2018-06-18 14:10:00,90.17,90.17,90.11,90.16,5064.0,90.17,90.17,90.11,90.16,5064.0
2018-06-18 14:20:00,90.16,90.22,90.12,90.17,7304.0,90.16,90.22,90.12,90.17,7304.0
2018-06-18 14:30:00,90.18,90.33,90.18,90.26,6784.0,90.18,90.33,90.18,90.26,6784.0
2018-06-18 14:40:00,90.25,90.3,90.23,90.23,5798.0,90.25,90.3,90.23,90.23,5798.0
2018-06-18 14:50:00,90.22,90.24,90.1,90.2,11047.0,90.22,90.24,90.1,90.2,11047.0
2018-06-18 15:00:00,90.19,90.26,90.11,90.26,9484.0,90.19,90.26,90.11,90.26,9484.0
2018-06-18 15:10:00,90.26,90.31,90.21,90.3,11814.0,90.26,90.31,90.21,90.3,11814.0
2018-06-18 15:20:00,90.3,90.36,90.27,90.34,15678.0,90.3,90.36,90.27,90.34,15678.0
2018-06-18 15:30:00,90.36,90.4,90.33,90.36,28272.0,90.36,90.4,90.33,90.36,28272.0
2018-06-18 15:40:00,90.35,90.42,90.26,90.38,27572.0,90.35,90.42,90.26,90.38,27572.0
2018-06-18 15:50:00,90.39,90.57,90.34,90.48,85196.0,90.39,90.57,90.34,90.48,85196.0
2018-06-19 09:30:00,89.6,89.93,89.56,89.79,17616.0,89.6,89.93,89.56,89.79,17616.0
2018-06-19 09:40:00,89.73,89.91,89.68,89.87,5500.0,89.73,89.91,89.68,89.87,5500.0
2018-06-19 09:50:00,89.91,89.93,89.58,89.61,13000.0,89.91,89.93,89.58,89.61,13000.0
2018-06-19 10:00:00,89.59,89.77,89.5,89.54,15037.0,89.59,89.77,89.5,89.54,15037.0
2018-06-19 10:10:00,89.5,89.65,89.45,89.65,5230.0,89.5,89.65,89.45,89.65,5230.0
2018-06-19 10:20:00,89.55,89.57,89.25,89.25,13863.0,89.55,89.57,89.25,89.25,13863.0
2018-06-19 10:30:00,89.21,89.26,89.09,89.21,10910.0,89.21,89.26,89.09,89.21,10910.0
2018-06-19 10:40:00,89.17,89.51,89.08,89.44,8902.0,89.17,89.51,89.08,89.44,8902.0
2018-06-19 10:50:00,89.41,89.57,89.41,89.43,11858.0,89.41,89.57,89.41,89.43,11858.0
2018-06-19 11:00:00,89.43,89.52,89.39,89.44,14636.0,89.43,89.52,89.39,89.44,14636.0
2018-06-19 11:10:00,89.46,89.55,89.36,89.45,13214.0,89.46,89.55,89.36,89.45,13214.0
2018-06-19 11:20:00,89.47,89.66,89.42,89.56,24871.0,89.47,89.66,89.42,89.56,24871.0
2018-06-19 11:30:00,89.59,89.59,89.39,89.48,7100.0,89.59,89.59,89.39,89.48,7100.0
2018-06-19 11:40:00,89.43,89.47,89.36,89.47,6511.0,89.43,89.47,89.36,89.47,6511.0
2018-06-19 11:50:00,89.45,89.57,89.43,89.46,23755.0,89.45,89.57,89.43,89.46,23755.0
2018-06-19 12:00:00,89.45,89.46,89.18,89.21,9912.0,89.45,89.46,89.18,89.21,9912.0
2018-06-19 12:10:00,89.19,89.33,89.1,89.29,15474.0,89.19,89.33,89.1,89.29,15474.0
2018-06-19 12:20:00,89.28,89.45,89.26,89.32,12985.0,89.28,89.45,89.26,89.32,12985.0
2018-06-19 12:30:00,89.34,89.35,89.19,89.28,9637.0,89.34,89.35,89.19,89.28,9637.0
2018-06-19 12:40:00,89.26,89.27,89.17,89.23,12447.0,89.26,89.27,89.17,89.23,12447.0
2018-06-19 12:50:00,89.23,89.32,89.12,89.31,12584.0,89.23,89.32,89.12,89.31,12584.0
2018-06-19 13:00:00,89.32,89.33,89.14,89.14,17910.0,89.32,89.33,89.14,89.14,17910.0
2018-06-19 13:10:00,89.17,89.31,89.14,89.3,11747.0,89.17,89.31,89.14,89.3,11747.0
2018-06-19 13:20:00,89.3,89.31,89.16,89.23,12658.0,89.3,89.31,89.16,89.23,12658.0
2018-06-19 13:30:00,89.22,89.23,89.12,89.19,19700.0,89.22,89.23,89.12,89.19,19700.0
2018-06-19 13:40:00,89.2,89.28,89.16,89.28,12386.0,89.2,89.28,89.16,89.28,12386.0
2018-06-19 13:50:00,89.26,89.3,89.21,89.25,14882.0,89.26,89.3,89.21,89.25,14882.0
2018-06-19 14:00:00,89.27,89.32,89.26,89.29,15455.0,89.27,89.32,89.26,89.29,15455.0
2018-06-19 14:10:00,89.28,89.35,89.24,89.33,13714.0,89.28,89.35,89.24,89.33,13714.0
2018-06-19 14:20:00,89.35,89.38,89.3,89.31,12248.0,89.35,89.38,89.3,89.31,12248.0
2018-06-19 14:30:00,89.29,89.4,89.27,89.34,11490.0,89.29,89.4,89.27,89.34,11490.0
2018-06-19 14:40:00,89.34,89.36,89.26,89.28,11004.0,89.34,89.36,89.26,89.28,11004.0
2018-06-19 14:50:00,89.28,89.37,89.27,89.29,8813.0,89.28,89.37,89.27,89.29,8813.0
2018-06-19 15:00:00,89.29,89.31,89.24,89.28,16926.0,89.29,89.31,89.24,89.28,16926.0
2018-06-19 15:10:00,89.29,89.3,89.19,89.19,18061.0,89.29,89.3,89.19,89.19,18061.0
2018-06-19 15:20:00,89.18,89.19,89.08,89.09,22749.0,89.18,89.19,89.08,89.09,22749.0
2018-06-19 15:30:00,89.1,89.12,89.06,89.06,32153.0,89.1,89.12,89.06,89.06,32153.0
2018-06-19 15:40:00,89.06,89.07,88.94,89.02,70575.0,89.06,89.07,88.94,89.02,70575.0
2018-06-19 15:50:00,89.03,89.28,88.98,89.19,174360.0,89.03,89.28,88.98,89.19,174360.0
2018-06-20 09:30:00,89.7,90.41,89.38,90.34,49071.0,89.7,90.41,89.38,90.34,49071.0
2018-06-20 09:40:00,90.4,90.4,90.1,90.2,16853.0,90.4,90.4,90.1,90.2,16853.0
2018-06-20 09:50:00,90.22,90.59,90.18,90.58,34229.0,90.22,90.59,90.18,90.58,34229.0
2018-06-20 10:00:00,90.6,90.68,90.42,90.43,32444.0,90.6,90.68,90.42,90.43,32444.0
2018-06-20 10:10:00,90.44,90.8,90.43,90.8,85605.0,90.44,90.8,90.43,90.8,85605.0
2018-06-20 10:20:00,90.73,90.73,90.28,90.3,19654.0,90.73,90.73,90.28,90.3,19654.0
2018-06-20 10:30:00,90.31,90.34,90.21,90.34,10662.0,90.31,90.34,90.21,90.34,10662.0
2018-06-20 10:40:00,90.31,90.43,90.19,90.29,16661.0,90.31,90.43,90.19,90.29,16661.0
2018-06-20 10:50:00,90.29,90.37,90.25,90.3,5890.0,90.29,90.37,90.25,90.3,5890.0
2018-06-20 11:00:00,90.32,90.45,90.2,90.35,34282.0,90.32,90.45,90.2,90.35,34282.0
2018-06-20 11:10:00,90.37,90.4,90.24,90.28,6401.0,90.37,90.4,90.24,90.28,6401.0
2018-06-20 11:20:00,90.3,90.42,90.3,90.36,6876.0,90.3,90.42,90.3,90.36,6876.0
2018-06-20 11:30:00,90.38,90.38,90.21,90.29,4908.0,90.38,90.38,90.21,90.29,4908.0
2018-06-20 11:40:00,90.27,90.37,90.21,90.35,23791.0,90.27,90.37,90.21,90.35,23791.0
2018-06-20 11:50:00,90.34,90.53,90.34,90.53,12888.0,90.34,90.53,90.34,90.53,12888.0
2018-06-20 12:00:00,90.53,90.69,90.52,90.65,11655.0,90.53,90.69,90.52,90.65,11655.0
2018-06-20 12:10:00,90.66,90.79,90.65,90.7,20540.0,90.66,90.79,90.65,90.7,20540.0
2018-06-20 12:20:00,90.68,90.79,90.68,90.79,7546.0,90.68,90.79,90.68,90.79,7546.0
2018-06-20 12:30:00,90.79,90.85,90.75,90.83,9915.0,90.79,90.85,90.75,90.83,9915.0
2018-06-20 12:40:00,90.83,90.99,90.81,90.95,13341.0,90.83,90.99,90.81,90.95,13341.0
2018-06-20 12:50:00,90.95,90.95,90.86,90.9,12417.0,90.95,90.95,90.86,90.9,12417.0
2018-06-20 13:00:00,90.91,90.91,90.85,90.85,5963.0,90.91,90.91,90.85,90.85,5963.0
2018-06-20 13:10:00,90.84,90.85,90.66,90.7,11253.0,90.84,90.85,90.66,90.7,11253.0
2018-06-20 13:20:00,90.7,90.81,90.69,90.72,14992.0,90.7,90.81,90.69,90.72,14992.0
2018-06-20 13:30:00,90.73,90.86,90.7,90.7,8501.0,90.73,90.86,90.7,90.7,8501.0
2018-06-20 13:40:00,90.7,90.82,90.69,90.78,9562.0,90.7,90.82,90.69,90.78,9562.0
2018-06-20 13:50:00,90.74,90.77,90.71,90.75,6880.0,90.74,90.77,90.71,90.75,6880.0
2018-06-20 14:00:00,90.76,90.76,90.66,90.71,15617.0,90.76,90.76,90.66,90.71,15617.0
2018-06-20 14:10:00,90.72,90.81,90.72,90.8,8283.0,90.72,90.81,90.72,90.8,8283.0
2018-06-20 14:20:00,90.76,90.82,90.73,90.82,7788.0,90.76,90.82,90.73,90.82,7788.0
2018-06-20 14:30:00,90.78,90.82,90.71,90.74,11051.0,90.78,90.82,90.71,90.74,11051.0
2018-06-20 14:40:00,90.74,90.8,90.67,90.67,18254.0,90.74,90.8,90.67,90.67,18254.0
2018-06-20 14:50:00,90.66,90.76,90.66,90.74,16600.0,90.66,90.76,90.66,90.74,16600.0
2018-06-20 15:00:00,90.74,90.75,90.59,90.64,15984.0,90.74,90.75,90.59,90.64,15984.0
2018-06-20 15:10:00,90.65,90.65,90.52,90.54,10019.0,90.65,90.65,90.52,90.54,10019.0
2018-06-20 15:20:00,90.53,90.58,90.48,90.51,11198.0,90.53,90.58,90.48,90.51,11198.0
2018-06-20 15:30:00,90.52,90.52,90.36,90.38,13711.0,90.52,90.52,90.36,90.38,13711.0
2018-06-20 15:40:00,90.36,90.39,90.3,90.33,29924.0,90.36,90.39,90.3,90.33,29924.0
2018-06-20 15:50:00,90.34,90.37,90.24,90.3,57403.0,90.34,90.37,90.24,90.3,57403.0
2018-06-21 09:30:00,90.29,90.56,89.99,90.5,23157.0,90.29,90.56,89.99,90.5,23157.0
2018-06-21 09:40:00,90.5,90.72,90.14,90.45,3895.0,90.5,90.72,90.14,90.45,3895.0
2018-06-21 09:50:00,90.43,90.44,90.12,90.16,5031.0,90.43,90.44,90.12,90.16,5031.0
2018-06-21 10:00:00,90.22,90.26,89.79,89.83,28144.0,90.22,90.26,89.79,89.83,28144.0
2018-06-21 10:10:00,89.85,90.12,89.61,89.61,18430.0,89.85,90.12,89.61,89.61,18430.0
2018-06-21 10:20:00,89.54,89.7,89.5,89.66,4729.0,89.54,89.7,89.5,89.66,4729.0
2018-06-21 10:30:00,89.56,89.75,89.36,89.36,10435.0,89.56,89.75,89.36,89.36,10435.0
2018-06-21 10:40:00,89.36,89.61,89.3,89.53,16146.0,89.36,89.61,89.3,89.53,16146.0
2018-06-21 10:50:00,89.6,89.85,89.49,89.8,12935.0,89.6,89.85,89.49,89.8,12935.0
2018-06-21 11:00:00,89.77,89.81,89.69,89.72,2900.0,89.77,89.81,89.69,89.72,2900.0
2018-06-21 11:10:00,89.73,89.8,89.66,89.8,6817.0,89.73,89.8,89.66,89.8,6817.0
2018-06-21 11:20:00,89.76,89.78,89.69,89.77,3600.0,89.76,89.78,89.69,89.77,3600.0
2018-06-21 11:30:00,89.77,89.82,89.67,89.7,1949.0,89.77,89.82,89.67,89.7,1949.0
2018-06-21 11:40:00,89.7,89.76,89.68,89.74,2551.0,89.7,89.76,89.68,89.74,2551.0
2018-06-21 11:50:00,89.76,89.76,89.64,89.64,2700.0,89.76,89.76,89.64,89.64,2700.0
2018-06-21 12:00:00,89.65,89.67,89.46,89.47,3090.0,89.65,89.67,89.46,89.47,3090.0
2018-06-21 12:10:00,89.49,89.53,89.47,89.5,1839.0,89.49,89.53,89.47,89.5,1839.0
2018-06-21 12:20:00,89.55,89.56,89.43,89.46,5324.0,89.55,89.56,89.43,89.46,5324.0
2018-06-21 12:30:00,89.44,89.55,89.34,89.34,13770.0,89.44,89.55,89.34,89.34,13770.0
2018-06-21 12:40:00,89.32,89.37,89.23,89.28,2300.0,89.32,89.37,89.23,89.28,2300.0
2018-06-21 12:50:00,89.27,89.29,89.15,89.18,7685.0,89.27,89.29,89.15,89.18,7685.0
2018-06-21 13:00:00,89.16,89.26,89.15,89.23,5572.0,89.16,89.26,89.15,89.23,5572.0
2018-06-21 13:10:00,89.26,89.34,89.26,89.29,7598.0,89.26,89.34,89.26,89.29,7598.0
2018-06-21 13:20:00,89.29,89.41,89.27,89.3,4074.0,89.29,89.41,89.27,89.3,4074.0
2018-06-21 13:30:00,89.23,89.34,89.23,89.31,3109.0,89.23,89.34,89.23,89.31,3109.0
2018-06-21 13:40:00,89.31,89.34,89.23,89.25,3100.0,89.31,89.34,89.23,89.25,3100.0
2018-06-21 13:50:00,89.25,89.26,89.18,89.21,4610.0,89.25,89.26,89.18,89.21,4610.0
2018-06-21 14:00:00,89.2,89.37,89.2,89.25,7332.0,89.2,89.37,89.2,89.25,7332.0
2018-06-21 14:10:00,89.26,89.38,89.26,89.3,4090.0,89.26,89.38,89.26,89.3,4090.0
2018-06-21 14:20:00,89.31,89.42,89.3,89.31,3100.0,89.31,89.42,89.3,89.31,3100.0
2018-06-21 14:30:00,89.33,89.39,89.33,89.34,4000.0,89.33,89.39,89.33,89.34,4000.0
2018-06-21 14:40:00,89.31,89.34,89.21,89.24,6398.0,89.31,89.34,89.21,89.24,6398.0
2018-06-21 14:50:00,89.22,89.27,89.18,89.23,34532.0,89.22,89.27,89.18,89.23,34532.0
2018-06-21 15:00:00,89.2,89.3,89.18,89.3,10860.0,89.2,89.3,89.18,89.3,10860.0
2018-06-21 15:10:00,89.29,89.29,89.2,89.26,12011.0,89.29,89.29,89.2,89.26,12011.0
2018-06-21 15:20:00,89.25,89.39,89.2,89.32,19728.0,89.25,89.39,89.2,89.32,19728.0
2018-06-21 15:30:00,89.33,89.36,89.2,89.26,11777.0,89.33,89.36,89.2,89.26,11777.0
2018-06-21 15:40:00,89.24,89.31,89.16,89.3,19448.0,89.24,89.31,89.16,89.3,19448.0
2018-06-21 15:50:00,89.28,89.29,89.18,89.23,88348.0,89.28,89.29,89.18,89.23,88348.0
2018-06-22 09:30:00,89.52,89.7,88.26,88.65,21375.0,89.52,89.7,88.26,88.65,21375.0
2018-06-22 09:40:00,88.63,88.69,88.24,88.49,14680.0,88.63,88.69,88.24,88.49,14680.0
2018-06-22 09:50:00,88.5,88.67,88.44,88.51,10000.0,88.5,88.67,88.44,88.51,10000.0
2018-06-22 10:00:00,88.52,88.74,88.5,88.61,10983.0,88.52,88.74,88.5,88.61,10983.0
2018-06-22 10:10:00,88.66,88.74,88.54,88.63,6899.0,88.66,88.74,88.54,88.63,6899.0
2018-06-22 10:20:00,88.6,88.63,88.2,88.32,7849.0,88.6,88.63,88.2,88.32,7849.0
2018-06-22 10:30:00,88.25,88.31,88.13,88.19,9503.0,88.25,88.31,88.13,88.19,9503.0
2018-06-22 10:40:00,88.18,88.32,88.17,88.23,7277.0,88.18,88.32,88.17,88.23,7277.0
2018-06-22 10:50:00,88.21,88.36,88.21,88.36,6027.0,88.21,88.36,88.21,88.36,6027.0
2018-06-22 11:00:00,88.36,88.6,88.31,88.56,11797.0,88.36,88.6,88.31,88.56,11797.0
2018-06-22 11:10:00,88.55,88.55,88.28,88.34,12941.0,88.55,88.55,88.28,88.34,12941.0
2018-06-22 11:20:00,88.39,88.42,88.23,88.33,5989.0,88.39,88.42,88.23,88.33,5989.0
2018-06-22 11:30:00,88.32,88.37,88.24,88.32,9575.0,88.32,88.37,88.24,88.32,9575.0
2018-06-22 11:40:00,88.27,88.39,88.27,88.29,21414.0,88.27,88.39,88.27,88.29,21414.0
2018-06-22 11:50:00,88.28,88.29,88.15,88.15,17212.0,88.28,88.29,88.15,88.15,17212.0
2018-06-22 12:00:00,88.18,88.18,88.1,88.13,10678.0,88.18,88.18,88.1,88.13,10678.0
2018-06-22 12:10:00,88.14,88.17,88.09,88.1,17060.0,88.14,88.17,88.09,88.1,17060.0
2018-06-22 12:20:00,88.09,88.18,88.05,88.09,4949.0,88.09,88.18,88.05,88.09,4949.0
2018-06-22 12:30:00,88.12,88.23,88.09,88.13,7392.0,88.12,88.23,88.09,88.13,7392.0
2018-06-22 12:40:00,88.14,88.25,88.12,88.24,5000.0,88.14,88.25,88.12,88.24,5000.0
2018-06-22 12:50:00,88.24,88.24,88.12,88.16,9852.0,88.24,88.24,88.12,88.16,9852.0
2018-06-22 13:00:00,88.18,88.25,88.16,88.25,2482.0,88.18,88.25,88.16,88.25,2482.0
2018-06-22 13:10:00,88.25,88.38,88.25,88.31,5117.0,88.25,88.38,88.25,88.31,5117.0
2018-06-22 13:20:00,88.31,88.38,88.3,88.31,2923.0,88.31,88.38,88.3,88.31,2923.0
2018-06-22 13:30:00,88.32,88.34,88.21,88.21,9413.0,88.32,88.34,88.21,88.21,9413.0
2018-06-22 13:40:00,88.23,88.26,88.15,88.16,7645.0,88.23,88.26,88.15,88.16,7645.0
2018-06-22 13:50:00,88.16,88.29,88.16,88.25,6982.0,88.16,88.29,88.16,88.25,6982.0
2018-06-22 14:00:00,88.25,88.31,88.17,88.23,9915.0,88.25,88.31,88.17,88.23,9915.0
2018-06-22 14:10:00,88.24,88.26,88.23,88.23,2774.0,88.24,88.26,88.23,88.23,2774.0
2018-06-22 14:20:00,88.23,88.26,88.13,88.13,7335.0,88.23,88.26,88.13,88.13,7335.0
2018-06-22 14:30:00,88.13,88.19,88.1,88.18,9400.0,88.13,88.19,88.1,88.18,9400.0
2018-06-22 14:40:00,88.15,88.26,88.14,88.24,16388.0,88.15,88.26,88.14,88.24,16388.0
2018-06-22 14:50:00,88.25,88.33,88.25,88.32,6268.0,88.25,88.33,88.25,88.32,6268.0
2018-06-22 15:00:00,88.32,88.36,88.28,88.3,7162.0,88.32,88.36,88.28,88.3,7162.0
2018-06-22 15:10:00,88.28,88.44,88.27,88.4,7373.0,88.28,88.44,88.27,88.4,7373.0
2018-06-22 15:20:00,88.39,88.45,88.38,88.45,7133.0,88.39,88.45,88.38,88.45,7133.0
2018-06-22 15:30:00,88.44,88.44,88.35,88.36,11994.0,88.44,88.44,88.35,88.36,11994.0
2018-06-22 15:40:00,88.37,88.4,88.3,88.4,20494.0,88.37,88.4,88.3,88.4,20494.0
2018-06-22 15:50:00,88.39,88.43,88.09,88.12,98004.0,88.39,88.43,88.09,88.12,98004.0
2018-06-25 09:30:00,87.69,88.09,87.49,87.62,41402.0,87.69,88.09,87.49,87.62,41402.0
2018-06-25 09:40:00,87.6,87.68,87.23,87.35,31079.0,87.6,87.68,87.23,87.35,31079.0
2018-06-25 09:50:00,87.35,87.65,87.33,87.5,19152.0,87.35,87.65,87.33,87.5,19152.0
2018-06-25 10:00:00,87.48,87.57,87.21,87.4,70698.0,87.48,87.57,87.21,87.4,70698.0
2018-06-25 10:10:00,87.38,87.42,87.18,87.18,19196.0,87.38,87.42,87.18,87.18,19196.0
2018-06-25 10:20:00,87.15,87.44,87.15,87.38,8880.0,87.15,87.44,87.15,87.38,8880.0
2018-06-25 10:30:00,87.35,87.41,87.26,87.26,13261.0,87.35,87.41,87.26,87.26,13261.0
2018-06-25 10:40:00,87.26,87.5,87.26,87.41,21713.0,87.26,87.5,87.26,87.41,21713.0
2018-06-25 10:50:00,87.42,87.43,87.07,87.15,12237.0,87.42,87.43,87.07,87.15,12237.0
2018-06-25 11:00:00,87.16,87.19,86.92,87.01,4028.0,87.16,87.19,86.92,87.01,4028.0
2018-06-25 11:10:00,86.95,87.1,86.93,87.0,4578.0,86.95,87.1,86.93,87.0,4578.0
2018-06-25 11:20:00,86.91,86.94,86.79,86.81,6659.0,86.91,86.94,86.79,86.81,6659.0
2018-06-25 11:30:00,86.79,86.79,86.56,86.63,9900.0,86.79,86.79,86.56,86.63,9900.0
2018-06-25 11:40:00,86.64,86.74,86.6,86.7,9420.0,86.64,86.74,86.6,86.7,9420.0
2018-06-25 11:50:00,86.7,86.76,86.54,86.61,6975.0,86.7,86.76,86.54,86.61,6975.0
2018-06-25 12:00:00,86.59,86.64,86.18,86.18,6364.0,86.59,86.64,86.18,86.18,6364.0
2018-06-25 12:10:00,86.21,86.25,86.09,86.21,8895.0,86.21,86.25,86.09,86.21,8895.0
2018-06-25 12:20:00,86.19,86.43,86.16,86.28,14177.0,86.19,86.43,86.16,86.28,14177.0
2018-06-25 12:30:00,86.26,86.4,86.11,86.25,11215.0,86.26,86.4,86.11,86.25,11215.0
2018-06-25 12:40:00,86.27,86.32,86.18,86.24,10017.0,86.27,86.32,86.18,86.24,10017.0
2018-06-25 12:50:00,86.16,86.33,86.13,86.33,10800.0,86.16,86.33,86.13,86.33,10800.0
2018-06-25 13:00:00,86.33,86.35,86.19,86.34,6707.0,86.33,86.35,86.19,86.34,6707.0
2018-06-25 13:10:00,86.38,86.38,86.09,86.17,6590.0,86.38,86.38,86.09,86.17,6590.0
2018-06-25 13:20:00,86.14,86.2,86.1,86.16,8519.0,86.14,86.2,86.1,86.16,8519.0
2018-06-25 13:30:00,86.16,86.46,86.15,86.46,10986.0,86.16,86.46,86.15,86.46,10986.0
2018-06-25 13:40:00,86.44,86.55,86.43,86.5,13574.0,86.44,86.55,86.43,86.5,13574.0
2018-06-25 13:50:00,86.58,86.58,86.27,86.3,11308.0,86.58,86.58,86.27,86.3,11308.0
2018-06-25 14:00:00,86.27,86.37,86.2,86.32,8278.0,86.27,86.37,86.2,86.32,8278.0
2018-06-25 14:10:00,86.3,86.31,86.21,86.28,4590.0,86.3,86.31,86.21,86.28,4590.0
2018-06-25 14:20:00,86.28,86.33,86.25,86.3,8905.0,86.28,86.33,86.25,86.3,8905.0
2018-06-25 14:30:00,86.28,86.28,86.1,86.13,7503.0,86.28,86.28,86.1,86.13,7503.0
2018-06-25 14:40:00,86.09,86.16,86.03,86.04,5086.0,86.09,86.16,86.03,86.04,5086.0
2018-06-25 14:50:00,86.01,86.24,85.97,86.16,22753.0,86.01,86.24,85.97,86.16,22753.0
2018-06-25 15:00:00,86.14,86.18,86.05,86.05,11329.0,86.14,86.18,86.05,86.05,11329.0
2018-06-25 15:10:00,86.06,86.19,86.04,86.14,21805.0,86.06,86.19,86.04,86.14,21805.0
2018-06-25 15:20:00,86.17,86.2,86.09,86.14,13850.0,86.17,86.2,86.09,86.14,13850.0
2018-06-25 15:30:00,86.15,86.45,86.1,86.43,44794.0,86.15,86.45,86.1,86.43,44794.0
2018-06-25 15:40:00,86.42,86.61,86.4,86.48,29977.0,86.42,86.61,86.4,86.48,29977.0
2018-06-25 15:50:00,86.46,86.6,86.33,86.52,143607.0,86.46,86.6,86.33,86.52,143607.0
2018-06-26 09:30:00,86.67,87.12,86.4,86.5,8406.0,86.67,87.12,86.4,86.5,8406.0
2018-06-26 09:40:00,86.43,87.16,86.4,87.12,18190.0,86.43,87.16,86.4,87.12,18190.0
2018-06-26 09:50:00,87.14,87.18,86.75,86.88,10407.0,87.14,87.18,86.75,86.88,10407.0
2018-06-26 10:00:00,86.93,87.11,86.86,86.86,5700.0,86.93,87.11,86.86,86.86,5700.0
2018-06-26 10:10:00,86.85,87.2,86.79,87.01,35316.0,86.85,87.2,86.79,87.01,35316.0
2018-06-26 10:20:00,87.0,87.06,86.87,86.87,22318.0,87.0,87.06,86.87,86.87,22318.0
2018-06-26 10:30:00,86.84,86.98,86.82,86.96,39101.0,86.84,86.98,86.82,86.96,39101.0
2018-06-26 10:40:00,86.91,87.01,86.54,86.79,15971.0,86.91,87.01,86.54,86.79,15971.0
2018-06-26 10:50:00,86.75,86.93,86.75,86.78,4400.0,86.75,86.93,86.75,86.78,4400.0
2018-06-26 11:00:00,86.72,86.87,86.7,86.76,8255.0,86.72,86.87,86.7,86.76,8255.0
2018-06-26 11:10:00,86.81,86.84,86.78,86.83,8571.0,86.81,86.84,86.78,86.83,8571.0
2018-06-26 11:20:00,86.82,86.83,86.67,86.78,20030.0,86.82,86.83,86.67,86.78,20030.0
2018-06-26 11:30:00,86.75,86.85,86.74,86.83,4200.0,86.75,86.85,86.74,86.83,4200.0
2018-06-26 11:40:00,86.85,86.96,86.82,86.91,16300.0,86.85,86.96,86.82,86.91,16300.0
2018-06-26 11:50:00,86.91,87.1,86.83,87.04,18216.0,86.91,87.1,86.83,87.04,18216.0
2018-06-26 12:00:00,87.0,87.1,87.0,87.03,8605.0,87.0,87.1,87.0,87.03,8605.0
2018-06-26 12:10:00,87.06,87.14,87.06,87.08,2460.0,87.06,87.14,87.06,87.08,2460.0
2018-06-26 12:20:00,87.08,87.08,86.95,86.98,5499.0,87.08,87.08,86.95,86.98,5499.0
2018-06-26 12:30:00,87.0,87.16,86.99,87.12,12341.0,87.0,87.16,86.99,87.12,12341.0
2018-06-26 12:40:00,87.11,87.12,86.99,86.99,14470.0,87.11,87.12,86.99,86.99,14470.0
2018-06-26 12:50:00,87.02,87.13,86.99,87.11,18597.0,87.02,87.13,86.99,87.11,18597.0
2018-06-26 13:00:00,87.11,87.19,87.06,87.17,3375.0,87.11,87.19,87.06,87.17,3375.0
2018-06-26 13:10:00,87.19,87.25,87.14,87.19,12046.0,87.19,87.25,87.14,87.19,12046.0
2018-06-26 13:20:00,87.2,87.21,87.06,87.1,4845.0,87.2,87.21,87.06,87.1,4845.0
2018-06-26 13:30:00,87.1,87.15,87.04,87.04,6220.0,87.1,87.15,87.04,87.04,6220.0
2018-06-26 13:40:00,87.03,87.09,86.98,87.05,14598.0,87.03,87.09,86.98,87.05,14598.0
2018-06-26 13:50:00,87.02,87.02,86.91,86.94,10745.0,87.02,87.02,86.91,86.94,10745.0
2018-06-26 14:00:00,86.93,86.93,86.85,86.89,12022.0,86.93,86.93,86.85,86.89,12022.0
2018-06-26 14:10:00,86.86,86.91,86.79,86.87,4413.0,86.86,86.91,86.79,86.87,4413.0
2018-06-26 14:20:00,86.9,86.99,86.87,86.92,8459.0,86.9,86.99,86.87,86.92,8459.0
2018-06-26 14:30:00,86.89,86.94,86.87,86.89,5031.0,86.89,86.94,86.87,86.89,5031.0
2018-06-26 14:40:00,86.9,86.92,86.78,86.78,10277.0,86.9,86.92,86.78,86.78,10277.0
2018-06-26 14:50:00,86.8,86.84,86.75,86.76,3500.0,86.8,86.84,86.75,86.76,3500.0
2018-06-26 15:00:00,86.71,86.74,86.56,86.62,7679.0,86.71,86.74,86.56,86.62,7679.0
2018-06-26 15:10:00,86.64,86.7,86.59,86.59,5386.0,86.64,86.7,86.59,86.59,5386.0
2018-06-26 15:20:00,86.59,86.59,86.51,86.53,9350.0,86.59,86.59,86.51,86.53,9350.0
2018-06-26 15:30:00,86.54,86.75,86.51,86.73,13790.0,86.54,86.75,86.51,86.73,13790.0
2018-06-26 15:40:00,86.72,86.72,86.52,86.52,14223.0,86.72,86.72,86.52,86.52,14223.0
2018-06-26 15:50:00,86.5,86.52,86.31,86.39,85438.0,86.5,86.52,86.31,86.39,85438.0
2018-06-27 09:30:00,86.6,87.44,86.6,87.33,27229.0,86.6,87.44,86.6,87.33,27229.0
2018-06-27 09:40:00,87.34,87.34,86.95,87.02,8771.0,87.34,87.34,86.95,87.02,8771.0
2018-06-27 09:50:00,87.02,87.02,86.74,86.74,6004.0,87.02,87.02,86.74,86.74,6004.0
2018-06-27 10:00:00,86.71,86.73,86.55,86.58,12431.0,86.71,86.73,86.55,86.58,12431.0
2018-06-27 10:10:00,86.61,86.71,86.52,86.52,9899.0,86.61,86.71,86.52,86.52,9899.0
2018-06-27 10:20:00,86.47,86.58,86.35,86.38,8340.0,86.47,86.58,86.35,86.38,8340.0
2018-06-27 10:30:00,86.33,86.52,86.33,86.48,11662.0,86.33,86.52,86.33,86.48,11662.0
2018-06-27 10:40:00,86.53,86.53,86.24,86.34,13454.0,86.53,86.53,86.24,86.34,13454.0
2018-06-27 10:50:00,86.33,86.33,86.03,86.03,10307.0,86.33,86.33,86.03,86.03,10307.0
2018-06-27 11:00:00,86.06,86.18,85.81,86.09,16402.0,86.06,86.18,85.81,86.09,16402.0
2018-06-27 11:10:00,86.08,86.14,85.89,86.13,9904.0,86.08,86.14,85.89,86.13,9904.0
2018-06-27 11:20:00,86.12,86.12,85.71,85.72,10609.0,86.12,86.12,85.71,85.72,10609.0
2018-06-27 11:30:00,85.72,85.85,85.69,85.74,9437.0,85.72,85.85,85.69,85.74,9437.0
2018-06-27 11:40:00,85.73,85.88,85.65,85.88,9445.0,85.73,85.88,85.65,85.88,9445.0
2018-06-27 11:50:00,85.85,85.94,85.79,85.89,11080.0,85.85,85.94,85.79,85.89,11080.0
2018-06-27 12:00:00,85.83,85.89,85.81,85.84,5309.0,85.83,85.89,85.81,85.84,5309.0
2018-06-27 12:10:00,85.84,85.88,85.74,85.84,7521.0,85.84,85.88,85.74,85.84,7521.0
2018-06-27 12:20:00,85.82,85.82,85.55,85.55,9770.0,85.82,85.82,85.55,85.55,9770.0
2018-06-27 12:30:00,85.59,85.59,85.39,85.48,10789.0,85.59,85.59,85.39,85.48,10789.0
2018-06-27 12:40:00,85.44,85.57,85.38,85.56,28904.0,85.44,85.57,85.38,85.56,28904.0
2018-06-27 12:50:00,85.55,85.58,85.35,85.36,30653.0,85.55,85.58,85.35,85.36,30653.0
2018-06-27 13:00:00,85.34,85.55,85.3,85.45,29828.0,85.34,85.55,85.3,85.45,29828.0
2018-06-27 13:10:00,85.45,85.45,85.11,85.11,10418.0,85.45,85.45,85.11,85.11,10418.0
2018-06-27 13:20:00,85.14,85.24,85.11,85.18,15100.0,85.14,85.24,85.11,85.18,15100.0
2018-06-27 13:30:00,85.14,85.3,85.01,85.26,17427.0,85.14,85.3,85.01,85.26,17427.0
2018-06-27 13:40:00,85.26,85.34,85.02,85.02,9332.0,85.26,85.34,85.02,85.02,9332.0
2018-06-27 13:50:00,84.96,85.06,84.83,84.93,11851.0,84.96,85.06,84.83,84.93,11851.0
2018-06-27 14:00:00,84.92,85.01,84.6,84.63,10415.0,84.92,85.01,84.6,84.63,10415.0
2018-06-27 14:10:00,84.62,84.71,84.55,84.69,15783.0,84.62,84.71,84.55,84.69,15783.0
2018-06-27 14:20:00,84.69,84.89,84.69,84.83,17471.0,84.69,84.89,84.69,84.83,17471.0
2018-06-27 14:30:00,84.8,85.06,84.76,85.06,11000.0,84.8,85.06,84.76,85.06,11000.0
2018-06-27 14:40:00,85.09,85.12,84.93,84.95,10801.0,85.09,85.12,84.93,84.95,10801.0
2018-06-27 14:50:00,84.95,84.95,84.74,84.8,10888.0,84.95,84.95,84.74,84.8,10888.0
2018-06-27 15:00:00,84.79,84.83,84.65,84.65,21704.0,84.79,84.83,84.65,84.65,21704.0
2018-06-27 15:10:00,84.63,84.77,84.52,84.75,38223.0,84.63,84.77,84.52,84.75,38223.0
2018-06-27 15:20:00,84.76,85.01,84.59,85.0,77385.0,84.76,85.01,84.59,85.0,77385.0
2018-06-27 15:30:00,84.99,85.09,84.95,84.96,24841.0,84.99,85.09,84.95,84.96,24841.0
2018-06-27 15:40:00,84.95,85.09,84.8,84.8,36944.0,84.95,85.09,84.8,84.8,36944.0
2018-06-27 15:50:00,84.8,84.92,84.45,84.58,179470.0,84.8,84.92,84.45,84.58,179470.0
2018-06-28 09:30:00,84.56,85.26,84.48,85.03,17476.0,84.56,85.26,84.48,85.03,17476.0
2018-06-28 09:40:00,84.98,85.1,84.55,84.56,9022.0,84.98,85.1,84.55,84.56,9022.0
2018-06-28 09:50:00,84.59,85.08,84.57,84.81,13175.0,84.59,85.08,84.57,84.81,13175.0
2018-06-28 10:00:00,84.78,84.9,84.48,84.68,12835.0,84.78,84.9,84.48,84.68,12835.0
2018-06-28 10:10:00,84.72,84.73,84.55,84.57,13034.0,84.72,84.73,84.55,84.57,13034.0
2018-06-28 10:20:00,84.52,84.7,84.38,84.46,14106.0,84.52,84.7,84.38,84.46,14106.0
2018-06-28 10:30:00,84.42,84.46,84.1,84.31,19963.0,84.42,84.46,84.1,84.31,19963.0
2018-06-28 10:40:00,84.33,84.54,84.21,84.41,11831.0,84.33,84.54,84.21,84.41,11831.0
2018-06-28 10:50:00,84.37,84.59,84.26,84.52,26823.0,84.37,84.59,84.26,84.52,26823.0
2018-06-28 11:00:00,84.55,84.59,84.46,84.55,11429.0,84.55,84.59,84.46,84.55,11429.0
2018-06-28 11:10:00,84.52,84.52,84.27,84.4,13114.0,84.52,84.52,84.27,84.4,13114.0
2018-06-28 11:20:00,84.43,84.5,84.33,84.42,15023.0,84.43,84.5,84.33,84.42,15023.0
2018-06-28 11:30:00,84.4,84.45,84.31,84.44,11799.0,84.4,84.45,84.31,84.44,11799.0
2018-06-28 11:40:00,84.4,84.4,84.22,84.27,8199.0,84.4,84.4,84.22,84.27,8199.0
2018-06-28 11:50:00,84.28,84.45,84.27,84.41,8351.0,84.28,84.45,84.27,84.41,8351.0
2018-06-28 12:00:00,84.45,84.5,84.31,84.31,5865.0,84.45,84.5,84.31,84.31,5865.0
2018-06-28 12:10:00,84.34,84.44,84.28,84.28,5900.0,84.34,84.44,84.28,84.28,5900.0
2018-06-28 12:20:00,84.3,84.32,84.05,84.1,9164.0,84.3,84.32,84.05,84.1,9164.0
2018-06-28 12:30:00,84.07,84.24,84.01,84.21,7100.0,84.07,84.24,84.01,84.21,7100.0
2018-06-28 12:40:00,84.23,84.23,84.09,84.17,8571.0,84.23,84.23,84.09,84.17,8571.0
2018-06-28 12:50:00,84.22,84.38,84.22,84.34,7753.0,84.22,84.38,84.22,84.34,7753.0
2018-06-28 13:00:00,84.38,84.48,84.36,84.44,3204.0,84.38,84.48,84.36,84.44,3204.0
2018-06-28 13:10:00,84.5,84.6,84.48,84.48,8819.0,84.5,84.6,84.48,84.48,8819.0
2018-06-28 13:20:00,84.48,84.64,84.48,84.64,4947.0,84.48,84.64,84.48,84.64,4947.0
2018-06-28 13:30:00,84.63,84.76,84.63,84.64,10632.0,84.63,84.76,84.63,84.64,10632.0
2018-06-28 13:40:00,84.67,84.77,84.66,84.69,7456.0,84.67,84.77,84.66,84.69,7456.0
2018-06-28 13:50:00,84.67,84.75,84.67,84.72,8659.0,84.67,84.75,84.67,84.72,8659.0
2018-06-28 14:00:00,84.74,84.83,84.7,84.74,10632.0,84.74,84.83,84.7,84.74,10632.0
2018-06-28 14:10:00,84.77,84.77,84.6,84.67,13653.0,84.77,84.77,84.6,84.67,13653.0
2018-06-28 14:20:00,84.69,84.96,84.69,84.96,8200.0,84.69,84.96,84.69,84.96,8200.0
2018-06-28 14:30:00,84.99,85.01,84.89,84.94,12200.0,84.99,85.01,84.89,84.94,12200.0
2018-06-28 14:40:00,84.95,84.99,84.87,84.91,12006.0,84.95,84.99,84.87,84.91,12006.0
2018-06-28 14:50:00,84.9,85.12,84.9,85.12,5308.0,84.9,85.12,84.9,85.12,5308.0
2018-06-28 15:00:00,85.16,85.16,84.95,85.02,11606.0,85.16,85.16,84.95,85.02,11606.0
2018-06-28 15:10:00,85.05,85.17,85.05,85.15,6528.0,85.05,85.17,85.05,85.15,6528.0
2018-06-28 15:20:00,85.18,85.24,85.08,85.08,10770.0,85.18,85.24,85.08,85.08,10770.0
2018-06-28 15:30:00,85.09,85.19,85.06,85.09,11600.0,85.09,85.19,85.06,85.09,11600.0
2018-06-28 15:40:00,85.1,85.11,84.97,85.02,19419.0,85.1,85.11,84.97,85.02,19419.0
2018-06-28 15:50:00,85.03,85.04,84.89,84.99,56441.0,85.03,85.04,84.89,84.99,56441.0
2018-06-29 09:30:00,85.27,85.74,85.15,85.48,9497.0,85.27,85.74,85.15,85.48,9497.0
2018-06-29 09:40:00,85.37,85.78,85.37,85.52,9891.0,85.37,85.78,85.37,85.52,9891.0
2018-06-29 09:50:00,85.49,85.67,85.27,85.67,12427.0,85.49,85.67,85.27,85.67,12427.0
2018-06-29 10:00:00,85.73,85.94,85.64,85.66,15263.0,85.73,85.94,85.64,85.66,15263.0
2018-06-29 10:10:00,85.68,85.76,85.38,85.73,32113.0,85.68,85.76,85.38,85.73,32113.0
2018-06-29 10:20:00,85.76,85.89,85.67,85.79,13300.0,85.76,85.89,85.67,85.79,13300.0
2018-06-29 10:30:00,85.8,86.03,85.73,85.87,13849.0,85.8,86.03,85.73,85.87,13849.0
2018-06-29 10:40:00,85.86,86.04,85.86,85.96,17717.0,85.86,86.04,85.86,85.96,17717.0
2018-06-29 10:50:00,85.97,86.13,85.93,86.01,13115.0,85.97,86.13,85.93,86.01,13115.0
2018-06-29 11:00:00,85.98,86.0,85.78,85.83,9726.0,85.98,86.0,85.78,85.83,9726.0
2018-06-29 11:10:00,85.84,85.84,85.71,85.84,31181.0,85.84,85.84,85.71,85.84,31181.0
2018-06-29 11:20:00,85.82,86.03,85.77,85.77,34007.0,85.82,86.03,85.77,85.77,34007.0
2018-06-29 11:30:00,85.8,85.9,85.75,85.79,37309.0,85.8,85.9,85.75,85.79,37309.0
2018-06-29 11:40:00,85.78,85.81,85.71,85.76,18753.0,85.78,85.81,85.71,85.76,18753.0
2018-06-29 11:50:00,85.76,85.81,85.62,85.68,15056.0,85.76,85.81,85.62,85.68,15056.0
2018-06-29 12:00:00,85.67,85.85,85.67,85.83,28200.0,85.67,85.85,85.67,85.83,28200.0
2018-06-29 12:10:00,85.84,85.89,85.8,85.89,6250.0,85.84,85.89,85.8,85.89,6250.0
2018-06-29 12:20:00,85.88,85.9,85.78,85.81,26500.0,85.88,85.9,85.78,85.81,26500.0
2018-06-29 12:30:00,85.83,85.83,85.72,85.8,9870.0,85.83,85.83,85.72,85.8,9870.0
2018-06-29 12:40:00,85.82,85.84,85.75,85.75,7900.0,85.82,85.84,85.75,85.75,7900.0
2018-06-29 12:50:00,85.74,85.77,85.68,85.76,43705.0,85.74,85.77,85.68,85.76,43705.0
2018-06-29 13:00:00,85.76,85.96,85.75,85.94,8965.0,85.76,85.96,85.75,85.94,8965.0
2018-06-29 13:10:00,85.93,86.03,85.92,85.98,12299.0,85.93,86.03,85.92,85.98,12299.0
2018-06-29 13:20:00,85.98,86.02,85.93,86.02,10697.0,85.98,86.02,85.93,86.02,10697.0
2018-06-29 13:30:00,86.0,86.05,85.96,85.99,10582.0,86.0,86.05,85.96,85.99,10582.0
2018-06-29 13:40:00,86.0,86.12,86.0,86.06,7389.0,86.0,86.12,86.0,86.06,7389.0
2018-06-29 13:50:00,86.05,86.08,86.02,86.07,8113.0,86.05,86.08,86.02,86.07,8113.0
2018-06-29 14:00:00,86.09,86.11,85.87,85.97,10031.0,86.09,86.11,85.87,85.97,10031.0
2018-06-29 14:10:00,85.97,86.01,85.83,85.91,5600.0,85.97,86.01,85.83,85.91,5600.0
2018-06-29 14:20:00,85.9,85.93,85.84,85.89,6700.0,85.9,85.93,85.84,85.89,6700.0
2018-06-29 14:30:00,85.85,85.88,85.78,85.79,8869.0,85.85,85.88,85.78,85.79,8869.0
2018-06-29 14:40:00,85.82,85.83,85.75,85.83,12352.0,85.82,85.83,85.75,85.83,12352.0
2018-06-29 14:50:00,85.81,85.93,85.78,85.92,9232.0,85.81,85.93,85.78,85.92,9232.0
2018-06-29 15:00:00,85.93,85.98,85.81,85.84,15361.0,85.93,85.98,85.81,85.84,15361.0
2018-06-29 15:10:00,85.85,85.89,85.75,85.86,13898.0,85.85,85.89,85.75,85.86,13898.0
2018-06-29 15:20:00,85.84,85.98,85.78,85.93,41616.0,85.84,85.98,85.78,85.93,41616.0
2018-06-29 15:30:00,85.92,85.93,85.77,85.81,13076.0,85.92,85.93,85.77,85.81,13076.0
2018-06-29 15:40:00,85.82,85.94,85.78,85.9,21476.0,85.82,85.94,85.78,85.9,21476.0
2018-06-29 15:50:00,85.88,85.88,85.59,85.59,192587.0,85.88,85.88,85.59,85.59,192587.0
2018-07-02 09:30:00,85.13,85.66,84.75,85.54,28900.0,85.13,85.66,84.75,85.54,28900.0
2018-07-02 09:40:00,85.55,85.7,85.17,85.56,14498.0,85.55,85.7,85.17,85.56,14498.0
2018-07-02 09:50:00,85.53,85.73,85.4,85.73,14633.0,85.53,85.73,85.4,85.73,14633.0
2018-07-02 10:00:00,85.62,85.79,85.59,85.59,12450.0,85.62,85.79,85.59,85.59,12450.0
2018-07-02 10:10:00,85.62,85.73,85.57,85.69,7676.0,85.62,85.73,85.57,85.69,7676.0
2018-07-02 10:20:00,85.67,85.72,85.5,85.72,9300.0,85.67,85.72,85.5,85.72,9300.0
2018-07-02 10:30:00,85.74,85.81,85.49,85.63,16632.0,85.74,85.81,85.49,85.63,16632.0
2018-07-02 10:40:00,85.64,85.84,85.61,85.64,8700.0,85.64,85.84,85.61,85.64,8700.0
2018-07-02 10:50:00,85.62,85.65,85.49,85.49,7211.0,85.62,85.65,85.49,85.49,7211.0
2018-07-02 11:00:00,85.53,85.69,85.42,85.55,12177.0,85.53,85.69,85.42,85.55,12177.0
2018-07-02 11:10:00,85.55,85.56,85.35,85.35,10600.0,85.55,85.56,85.35,85.35,10600.0
2018-07-02 11:20:00,85.31,85.77,85.31,85.61,14648.0,85.31,85.77,85.31,85.61,14648.0
2018-07-02 11:30:00,85.58,85.58,85.34,85.37,7960.0,85.58,85.58,85.34,85.37,7960.0
2018-07-02 11:40:00,85.35,85.36,85.23,85.32,7016.0,85.35,85.36,85.23,85.32,7016.0
2018-07-02 11:50:00,85.29,85.52,85.29,85.39,10292.0,85.29,85.52,85.29,85.39,10292.0
2018-07-02 12:00:00,85.37,85.37,85.21,85.24,3608.0,85.37,85.37,85.21,85.24,3608.0
2018-07-02 12:10:00,85.25,85.26,85.16,85.2,4800.0,85.25,85.26,85.16,85.2,4800.0
2018-07-02 12:20:00,85.18,85.33,85.18,85.22,5235.0,85.18,85.33,85.18,85.22,5235.0
2018-07-02 12:30:00,85.24,85.42,85.24,85.38,20313.0,85.24,85.42,85.24,85.38,20313.0
2018-07-02 12:40:00,85.38,85.48,85.28,85.46,6979.0,85.38,85.48,85.28,85.46,6979.0
2018-07-02 12:50:00,85.46,85.47,85.33,85.36,9556.0,85.46,85.47,85.33,85.36,9556.0
2018-07-02 13:00:00,85.38,85.42,85.26,85.3,7059.0,85.38,85.42,85.26,85.3,7059.0
2018-07-02 13:10:00,85.27,85.39,85.23,85.33,4600.0,85.27,85.39,85.23,85.33,4600.0
2018-07-02 13:20:00,85.35,85.45,85.31,85.37,5510.0,85.35,85.45,85.31,85.37,5510.0
2018-07-02 13:30:00,85.33,85.47,85.29,85.47,4114.0,85.33,85.47,85.29,85.47,4114.0
2018-07-02 13:40:00,85.44,85.73,85.43,85.68,7138.0,85.44,85.73,85.43,85.68,7138.0
2018-07-02 13:50:00,85.68,85.92,85.68,85.91,8718.0,85.68,85.92,85.68,85.91,8718.0
2018-07-02 14:00:00,85.91,86.0,85.83,85.94,7259.0,85.91,86.0,85.83,85.94,7259.0
2018-07-02 14:10:00,85.92,86.04,85.87,86.02,7272.0,85.92,86.04,85.87,86.02,7272.0
2018-07-02 14:20:00,86.03,86.13,85.94,86.08,9039.0,86.03,86.13,85.94,86.08,9039.0
2018-07-02 14:30:00,86.12,86.21,86.06,86.07,6961.0,86.12,86.21,86.06,86.07,6961.0
2018-07-02 14:40:00,86.07,86.07,85.84,85.85,9387.0,86.07,86.07,85.84,85.85,9387.0
2018-07-02 14:50:00,85.85,85.88,85.69,85.7,6079.0,85.85,85.88,85.69,85.7,6079.0
2018-07-02 15:00:00,85.73,85.78,85.68,85.75,9826.0,85.73,85.78,85.68,85.75,9826.0
2018-07-02 15:10:00,85.78,86.11,85.78,86.05,23743.0,85.78,86.11,85.78,86.05,23743.0
2018-07-02 15:20:00,86.07,86.13,86.01,86.11,9386.0,86.07,86.13,86.01,86.11,9386.0
2018-07-02 15:30:00,86.08,86.26,86.02,86.26,18652.0,86.08,86.26,86.02,86.26,18652.0
2018-07-02 15:40:00,86.28,86.29,86.1,86.16,26955.0,86.28,86.29,86.1,86.16,26955.0
2018-07-02 15:50:00,86.16,86.46,86.16,86.42,77550.0,86.16,86.46,86.16,86.42,77550.0
2018-07-03 09:30:00,86.89,87.09,86.53,86.56,22003.0,86.89,87.09,86.53,86.56,22003.0
2018-07-03 09:40:00,86.61,86.88,86.59,86.7,13187.0,86.61,86.88,86.59,86.7,13187.0
2018-07-03 09:50:00,86.64,86.8,86.53,86.67,7759.0,86.64,86.8,86.53,86.67,7759.0
2018-07-03 10:00:00,86.7,86.91,86.69,86.77,13375.0,86.7,86.91,86.69,86.77,13375.0
2018-07-03 10:10:00,86.79,86.81,86.62,86.77,8878.0,86.79,86.81,86.62,86.77,8878.0
2018-07-03 10:20:00,86.77,86.77,86.53,86.67,12219.0,86.77,86.77,86.53,86.67,12219.0
2018-07-03 10:30:00,86.66,86.74,86.55,86.66,15489.0,86.66,86.74,86.55,86.66,15489.0
2018-07-03 10:40:00,86.7,86.7,86.53,86.55,10468.0,86.7,86.7,86.53,86.55,10468.0
2018-07-03 10:50:00,86.59,86.64,86.47,86.53,19604.0,86.59,86.64,86.47,86.53,19604.0
2018-07-03 11:00:00,86.55,86.55,86.39,86.46,6676.0,86.55,86.55,86.39,86.46,6676.0
2018-07-03 11:10:00,86.44,86.44,86.36,86.39,7323.0,86.44,86.44,86.36,86.39,7323.0
2018-07-03 11:20:00,86.4,86.4,86.24,86.32,7500.0,86.4,86.4,86.24,86.32,7500.0
2018-07-03 11:30:00,86.32,86.5,86.29,86.48,8353.0,86.32,86.5,86.29,86.48,8353.0
2018-07-03 11:40:00,86.53,86.53,86.43,86.47,6822.0,86.53,86.53,86.43,86.47,6822.0
2018-07-03 11:50:00,86.46,86.46,86.24,86.31,13640.0,86.46,86.46,86.24,86.31,13640.0
2018-07-03 12:00:00,86.33,86.35,86.18,86.18,5500.0,86.33,86.35,86.18,86.18,5500.0
2018-07-03 12:10:00,86.16,86.19,85.96,86.09,13581.0,86.16,86.19,85.96,86.09,13581.0
2018-07-03 12:20:00,86.09,86.09,85.92,86.04,9800.0,86.09,86.09,85.92,86.04,9800.0
2018-07-03 12:30:00,86.02,86.03,85.88,85.9,10308.0,86.02,86.03,85.88,85.9,10308.0
2018-07-03 12:40:00,85.87,85.96,85.87,85.88,15373.0,85.87,85.96,85.87,85.88,15373.0
2018-07-03 12:50:00,85.89,86.27,85.89,86.27,103328.0,85.89,86.27,85.89,86.27,103328.0
2018-07-05 09:30:00,86.86,87.41,86.86,87.22,27775.0,86.86,87.41,86.86,87.22,27775.0
2018-07-05 09:40:00,87.28,87.37,86.81,86.81,18256.0,87.28,87.37,86.81,86.81,18256.0
2018-07-05 09:50:00,86.9,86.95,86.7,86.73,18830.0,86.9,86.95,86.7,86.73,18830.0
2018-07-05 10:00:00,86.73,86.84,86.56,86.84,20200.0,86.73,86.84,86.56,86.84,20200.0
2018-07-05 10:10:00,86.84,86.85,86.56,86.59,9397.0,86.84,86.85,86.56,86.59,9397.0
2018-07-05 10:20:00,86.57,86.62,86.44,86.53,10182.0,86.57,86.62,86.44,86.53,10182.0
2018-07-05 10:30:00,86.51,86.55,86.44,86.47,13904.0,86.51,86.55,86.44,86.47,13904.0
2018-07-05 10:40:00,86.5,86.62,86.43,86.62,15737.0,86.5,86.62,86.43,86.62,15737.0
2018-07-05 10:50:00,86.61,86.62,86.44,86.58,14925.0,86.61,86.62,86.44,86.58,14925.0
2018-07-05 11:00:00,86.58,86.58,86.4,86.53,8300.0,86.58,86.58,86.4,86.53,8300.0
2018-07-05 11:10:00,86.56,86.76,86.55,86.76,10920.0,86.56,86.76,86.55,86.76,10920.0
2018-07-05 11:20:00,86.76,86.8,86.7,86.78,7229.0,86.76,86.8,86.7,86.78,7229.0
2018-07-05 11:30:00,86.82,86.84,86.75,86.77,6277.0,86.82,86.84,86.75,86.77,6277.0
2018-07-05 11:40:00,86.75,86.92,86.68,86.85,7617.0,86.75,86.92,86.68,86.85,7617.0
2018-07-05 11:50:00,86.85,86.93,86.77,86.91,6611.0,86.85,86.93,86.77,86.91,6611.0
2018-07-05 12:00:00,86.92,87.07,86.82,87.07,8423.0,86.92,87.07,86.82,87.07,8423.0
2018-07-05 12:10:00,87.07,87.18,86.97,87.15,10924.0,87.07,87.18,86.97,87.15,10924.0
2018-07-05 12:20:00,87.12,87.25,87.1,87.19,19279.0,87.12,87.25,87.1,87.19,19279.0
2018-07-05 12:30:00,87.19,87.2,87.13,87.16,6118.0,87.19,87.2,87.13,87.16,6118.0
2018-07-05 12:40:00,87.14,87.16,87.06,87.06,3300.0,87.14,87.16,87.06,87.06,3300.0
2018-07-05 12:50:00,87.03,87.06,86.94,87.06,6619.0,87.03,87.06,86.94,87.06,6619.0
2018-07-05 13:00:00,87.04,87.13,87.03,87.06,3737.0,87.04,87.13,87.03,87.06,3737.0
2018-07-05 13:10:00,87.05,87.08,87.02,87.02,2200.0,87.05,87.08,87.02,87.02,2200.0
2018-07-05 13:20:00,87.07,87.08,87.01,87.07,5139.0,87.07,87.08,87.01,87.07,5139.0
2018-07-05 13:30:00,87.05,87.05,86.96,86.99,2998.0,87.05,87.05,86.96,86.99,2998.0
2018-07-05 13:40:00,86.98,87.05,86.96,87.04,5358.0,86.98,87.05,86.96,87.04,5358.0
2018-07-05 13:50:00,87.03,87.05,86.93,87.05,4300.0,87.03,87.05,86.93,87.05,4300.0
2018-07-05 14:00:00,87.06,87.15,86.92,86.92,6132.0,87.06,87.15,86.92,86.92,6132.0
2018-07-05 14:10:00,86.9,86.94,86.78,86.94,8293.0,86.9,86.94,86.78,86.94,8293.0
2018-07-05 14:20:00,86.92,87.0,86.88,87.0,4600.0,86.92,87.0,86.88,87.0,4600.0
2018-07-05 14:30:00,86.99,87.04,86.96,86.96,5237.0,86.99,87.04,86.96,86.96,5237.0
2018-07-05 14:40:00,86.94,86.98,86.91,86.92,8349.0,86.94,86.98,86.91,86.92,8349.0
2018-07-05 14:50:00,86.92,87.11,86.92,87.11,5903.0,86.92,87.11,86.92,87.11,5903.0
2018-07-05 15:00:00,87.09,87.33,87.09,87.2,15474.0,87.09,87.33,87.09,87.2,15474.0
2018-07-05 15:10:00,87.17,87.2,87.14,87.17,5470.0,87.17,87.2,87.14,87.17,5470.0
2018-07-05 15:20:00,87.18,87.18,87.06,87.1,10976.0,87.18,87.18,87.06,87.1,10976.0
2018-07-05 15:30:00,87.09,87.09,86.96,87.0,9734.0,87.09,87.09,86.96,87.0,9734.0
2018-07-05 15:40:00,86.99,87.05,86.95,86.97,22918.0,86.99,87.05,86.95,86.97,22918.0
2018-07-05 15:50:00,86.97,87.2,86.96,87.17,44960.0,86.97,87.2,86.96,87.17,44960.0
2018-07-06 09:30:00,87.14,87.71,87.13,87.65,26354.0,87.14,87.71,87.13,87.65,26354.0
2018-07-06 09:40:00,87.68,87.78,87.45,87.45,13253.0,87.68,87.78,87.45,87.45,13253.0
2018-07-06 09:50:00,87.39,87.5,87.37,87.37,9494.0,87.39,87.5,87.37,87.37,9494.0
2018-07-06 10:00:00,87.39,87.47,87.25,87.47,18470.0,87.39,87.47,87.25,87.47,18470.0
2018-07-06 10:10:00,87.47,87.55,87.43,87.48,9203.0,87.47,87.55,87.43,87.48,9203.0
2018-07-06 10:20:00,87.46,87.46,87.31,87.42,11554.0,87.46,87.46,87.31,87.42,11554.0
2018-07-06 10:30:00,87.37,87.4,87.21,87.22,10517.0,87.37,87.4,87.21,87.22,10517.0
2018-07-06 10:40:00,87.23,87.4,87.2,87.28,14967.0,87.23,87.4,87.2,87.28,14967.0
2018-07-06 10:50:00,87.3,87.36,87.25,87.36,16278.0,87.3,87.36,87.25,87.36,16278.0
2018-07-06 11:00:00,87.36,87.57,87.34,87.56,6766.0,87.36,87.57,87.34,87.56,6766.0
2018-07-06 11:10:00,87.57,87.71,87.52,87.68,6942.0,87.57,87.71,87.52,87.68,6942.0
2018-07-06 11:20:00,87.67,87.78,87.52,87.78,16200.0,87.67,87.78,87.52,87.78,16200.0
2018-07-06 11:30:00,87.75,87.95,87.65,87.95,10507.0,87.75,87.95,87.65,87.95,10507.0
2018-07-06 11:40:00,87.94,88.06,87.91,88.0,7606.0,87.94,88.06,87.91,88.0,7606.0
2018-07-06 11:50:00,88.0,88.01,87.85,87.9,7140.0,88.0,88.01,87.85,87.9,7140.0
2018-07-06 12:00:00,87.91,88.09,87.91,88.02,12209.0,87.91,88.09,87.91,88.02,12209.0
2018-07-06 12:10:00,88.03,88.09,88.01,88.06,8685.0,88.03,88.09,88.01,88.06,8685.0
2018-07-06 12:20:00,88.07,88.2,88.02,88.2,8283.0,88.07,88.2,88.02,88.2,8283.0
2018-07-06 12:30:00,88.18,88.21,88.14,88.19,11000.0,88.18,88.21,88.14,88.19,11000.0
2018-07-06 12:40:00,88.19,88.19,88.01,88.05,8358.0,88.19,88.19,88.01,88.05,8358.0
2018-07-06 12:50:00,88.06,88.16,88.05,88.13,9100.0,88.06,88.16,88.05,88.13,9100.0
2018-07-06 13:00:00,88.14,88.23,88.12,88.19,7699.0,88.14,88.23,88.12,88.19,7699.0
2018-07-06 13:10:00,88.2,88.22,88.14,88.21,6983.0,88.2,88.22,88.14,88.21,6983.0
2018-07-06 13:20:00,88.21,88.22,88.13,88.19,14921.0,88.21,88.22,88.13,88.19,14921.0
2018-07-06 13:30:00,88.21,88.24,88.15,88.23,7868.0,88.21,88.24,88.15,88.23,7868.0
2018-07-06 13:40:00,88.23,88.23,88.14,88.14,9100.0,88.23,88.23,88.14,88.14,9100.0
2018-07-06 13:50:00,88.16,88.21,88.14,88.14,8928.0,88.16,88.21,88.14,88.14,8928.0
2018-07-06 14:00:00,88.11,88.18,88.06,88.14,8131.0,88.11,88.18,88.06,88.14,8131.0
2018-07-06 14:10:00,88.15,88.21,88.14,88.17,8461.0,88.15,88.21,88.14,88.17,8461.0
2018-07-06 14:20:00,88.17,88.23,88.15,88.18,10597.0,88.17,88.23,88.15,88.18,10597.0
2018-07-06 14:30:00,88.15,88.19,88.14,88.16,6567.0,88.15,88.19,88.14,88.16,6567.0
2018-07-06 14:40:00,88.13,88.16,88.11,88.16,10200.0,88.13,88.16,88.11,88.16,10200.0
2018-07-06 14:50:00,88.15,88.27,88.14,88.24,11544.0,88.15,88.27,88.14,88.24,11544.0
2018-07-06 15:00:00,88.23,88.24,88.17,88.21,11898.0,88.23,88.24,88.17,88.21,11898.0
2018-07-06 15:10:00,88.21,88.25,88.12,88.17,9569.0,88.21,88.25,88.12,88.17,9569.0
2018-07-06 15:20:00,88.18,88.24,88.13,88.2,16339.0,88.18,88.24,88.13,88.2,16339.0
2018-07-06 15:30:00,88.19,88.24,88.14,88.15,17091.0,88.19,88.24,88.14,88.15,17091.0
2018-07-06 15:40:00,88.15,88.17,88.09,88.09,26759.0,88.15,88.17,88.09,88.09,26759.0
2018-07-06 15:50:00,88.07,88.23,88.0,88.19,81491.0,88.07,88.23,88.0,88.19,81491.0
2018-07-09 09:30:00,88.52,88.75,88.41,88.67,10472.0,88.52,88.75,88.41,88.67,10472.0
2018-07-09 09:40:00,88.55,88.74,88.55,88.6,14700.0,88.55,88.74,88.55,88.6,14700.0
2018-07-09 09:50:00,88.51,88.51,88.29,88.36,5694.0,88.51,88.51,88.29,88.36,5694.0
2018-07-09 10:00:00,88.33,88.33,88.21,88.25,49300.0,88.33,88.33,88.21,88.25,49300.0
2018-07-09 10:10:00,88.12,88.27,87.91,88.04,5200.0,88.12,88.27,87.91,88.04,5200.0
2018-07-09 10:20:00,88.0,88.11,87.98,88.05,3841.0,88.0,88.11,87.98,88.05,3841.0
2018-07-09 10:30:00,87.95,88.13,87.95,88.0,5044.0,87.95,88.13,87.95,88.0,5044.0
2018-07-09 10:40:00,87.97,87.98,87.88,87.9,2500.0,87.97,87.98,87.88,87.9,2500.0
2018-07-09 10:50:00,87.85,88.04,87.85,87.96,2300.0,87.85,88.04,87.85,87.96,2300.0
2018-07-09 11:00:00,87.96,88.0,87.96,87.98,800.0,87.96,88.0,87.96,87.98,800.0
2018-07-09 11:10:00,87.98,87.99,87.87,87.99,4976.0,87.98,87.99,87.87,87.99,4976.0
2018-07-09 11:20:00,87.98,87.98,87.75,87.87,4100.0,87.98,87.98,87.75,87.87,4100.0
2018-07-09 11:30:00,87.87,87.89,87.76,87.86,5151.0,87.87,87.89,87.76,87.86,5151.0
2018-07-09 11:40:00,87.84,87.96,87.83,87.89,5300.0,87.84,87.96,87.83,87.89,5300.0
2018-07-09 11:50:00,87.88,88.0,87.86,88.0,5130.0,87.88,88.0,87.86,88.0,5130.0
2018-07-09 12:00:00,87.97,88.05,87.97,88.04,3510.0,87.97,88.05,87.97,88.04,3510.0
2018-07-09 12:10:00,88.0,88.11,87.99,88.09,3438.0,88.0,88.11,87.99,88.09,3438.0
2018-07-09 12:20:00,88.09,88.19,88.09,88.16,8609.0,88.09,88.19,88.09,88.16,8609.0
2018-07-09 12:30:00,88.16,88.22,88.14,88.14,27376.0,88.16,88.22,88.14,88.14,27376.0
2018-07-09 12:40:00,88.11,88.14,88.02,88.14,14523.0,88.11,88.14,88.02,88.14,14523.0
2018-07-09 12:50:00,88.11,88.11,88.05,88.07,8125.0,88.11,88.11,88.05,88.07,8125.0
2018-07-09 13:00:00,88.08,88.2,88.08,88.15,12814.0,88.08,88.2,88.08,88.15,12814.0
2018-07-09 13:10:00,88.15,88.16,88.1,88.14,5800.0,88.15,88.16,88.1,88.14,5800.0
2018-07-09 13:20:00,88.15,88.19,88.14,88.18,6427.0,88.15,88.19,88.14,88.18,6427.0
2018-07-09 13:30:00,88.16,88.19,88.14,88.19,5539.0,88.16,88.19,88.14,88.19,5539.0
2018-07-09 13:40:00,88.18,88.2,88.15,88.18,6985.0,88.18,88.2,88.15,88.18,6985.0
2018-07-09 13:50:00,88.18,88.19,88.14,88.15,11647.0,88.18,88.19,88.14,88.15,11647.0
2018-07-09 14:00:00,88.16,88.18,88.13,88.14,3700.0,88.16,88.18,88.13,88.14,3700.0
2018-07-09 14:10:00,88.13,88.16,88.1,88.13,5335.0,88.13,88.16,88.1,88.13,5335.0
2018-07-09 14:20:00,88.14,88.15,88.1,88.15,9500.0,88.14,88.15,88.1,88.15,9500.0
2018-07-09 14:30:00,88.15,88.16,88.11,88.13,9505.0,88.15,88.16,88.11,88.13,9505.0
2018-07-09 14:40:00,88.14,88.2,88.12,88.17,8172.0,88.14,88.2,88.12,88.17,8172.0
2018-07-09 14:50:00,88.18,88.21,88.16,88.19,12712.0,88.18,88.21,88.16,88.19,12712.0
2018-07-09 15:00:00,88.18,88.26,88.18,88.26,19710.0,88.18,88.26,88.18,88.26,19710.0
2018-07-09 15:10:00,88.24,88.34,88.22,88.34,9539.0,88.24,88.34,88.22,88.34,9539.0
2018-07-09 15:20:00,88.35,88.38,88.2,88.23,27280.0,88.35,88.38,88.2,88.23,27280.0
2018-07-09 15:30:00,88.23,88.26,88.21,88.25,33957.0,88.23,88.26,88.21,88.25,33957.0
2018-07-09 15:40:00,88.25,88.52,88.2,88.52,47439.0,88.25,88.52,88.2,88.52,47439.0
2018-07-09 15:50:00,88.52,88.55,88.37,88.5,80742.0,88.52,88.55,88.37,88.5,80742.0
2018-07-10 09:30:00,88.82,88.82,88.26,88.73,20969.0,88.82,88.82,88.26,88.73,20969.0
2018-07-10 09:40:00,88.78,88.83,88.55,88.66,22140.0,88.78,88.83,88.55,88.66,22140.0
2018-07-10 09:50:00,88.66,88.75,88.5,88.62,17300.0,88.66,88.75,88.5,88.62,17300.0
2018-07-10 10:00:00,88.67,88.9,88.67,88.73,23013.0,88.67,88.9,88.67,88.73,23013.0
2018-07-10 10:10:00,88.7,88.76,88.49,88.6,54416.0,88.7,88.76,88.49,88.6,54416.0
2018-07-10 10:20:00,88.6,88.76,88.56,88.76,5998.0,88.6,88.76,88.56,88.76,5998.0
2018-07-10 10:30:00,88.79,88.94,88.67,88.94,24262.0,88.79,88.94,88.67,88.94,24262.0
2018-07-10 10:40:00,88.91,89.01,88.89,88.95,9666.0,88.91,89.01,88.89,88.95,9666.0
2018-07-10 10:50:00,88.96,89.0,88.9,88.95,7528.0,88.96,89.0,88.9,88.95,7528.0
2018-07-10 11:00:00,88.94,89.04,88.86,88.92,6460.0,88.94,89.04,88.86,88.92,6460.0
2018-07-10 11:10:00,88.93,88.93,88.7,88.72,5912.0,88.93,88.93,88.7,88.72,5912.0
2018-07-10 11:20:00,88.72,88.78,88.72,88.74,3334.0,88.72,88.78,88.72,88.74,3334.0
2018-07-10 11:30:00,88.72,88.88,88.72,88.84,11931.0,88.72,88.88,88.72,88.84,11931.0
2018-07-10 11:40:00,88.82,88.87,88.8,88.84,3012.0,88.82,88.87,88.8,88.84,3012.0
2018-07-10 11:50:00,88.82,88.94,88.81,88.94,4615.0,88.82,88.94,88.81,88.94,4615.0
2018-07-10 12:00:00,88.93,88.96,88.88,88.89,9714.0,88.93,88.96,88.88,88.89,9714.0
2018-07-10 12:10:00,88.89,88.92,88.85,88.88,18692.0,88.89,88.92,88.85,88.88,18692.0
2018-07-10 12:20:00,88.86,88.88,88.82,88.85,13440.0,88.86,88.88,88.82,88.85,13440.0
2018-07-10 12:30:00,88.85,88.85,88.76,88.78,6296.0,88.85,88.85,88.76,88.78,6296.0
2018-07-10 12:40:00,88.76,88.79,88.75,88.76,3380.0,88.76,88.79,88.75,88.76,3380.0
2018-07-10 12:50:00,88.77,88.8,88.75,88.79,8230.0,88.77,88.8,88.75,88.79,8230.0
2018-07-10 13:00:00,88.78,88.81,88.67,88.67,8993.0,88.78,88.81,88.67,88.67,8993.0
2018-07-10 13:10:00,88.66,88.75,88.66,88.73,5234.0,88.66,88.75,88.66,88.73,5234.0
2018-07-10 13:20:00,88.75,88.79,88.75,88.75,20553.0,88.75,88.79,88.75,88.75,20553.0
2018-07-10 13:30:00,88.78,88.79,88.66,88.76,18372.0,88.78,88.79,88.66,88.76,18372.0
2018-07-10 13:40:00,88.75,88.81,88.62,88.65,30284.0,88.75,88.81,88.62,88.65,30284.0
2018-07-10 13:50:00,88.65,88.72,88.65,88.65,24973.0,88.65,88.72,88.65,88.65,24973.0
2018-07-10 14:00:00,88.65,88.69,88.63,88.69,38316.0,88.65,88.69,88.63,88.69,38316.0
2018-07-10 14:10:00,88.69,88.75,88.65,88.65,14381.0,88.69,88.75,88.65,88.65,14381.0
2018-07-10 14:20:00,88.66,88.8,88.65,88.79,9319.0,88.66,88.8,88.65,88.79,9319.0
2018-07-10 14:30:00,88.77,88.8,88.7,88.74,5700.0,88.77,88.8,88.7,88.74,5700.0
2018-07-10 14:40:00,88.71,88.72,88.65,88.71,9649.0,88.71,88.72,88.65,88.71,9649.0
2018-07-10 14:50:00,88.73,88.78,88.68,88.78,8234.0,88.73,88.78,88.68,88.78,8234.0
2018-07-10 15:00:00,88.77,88.77,88.69,88.75,8713.0,88.77,88.77,88.69,88.75,8713.0
2018-07-10 15:10:00,88.75,88.79,88.73,88.79,8100.0,88.75,88.79,88.73,88.79,8100.0
2018-07-10 15:20:00,88.78,88.8,88.72,88.73,11072.0,88.78,88.8,88.72,88.73,11072.0
2018-07-10 15:30:00,88.73,88.8,88.68,88.75,22344.0,88.73,88.8,88.68,88.75,22344.0
2018-07-10 15:40:00,88.76,88.79,88.67,88.71,33622.0,88.76,88.79,88.67,88.71,33622.0
2018-07-10 15:50:00,88.72,89.05,88.72,88.98,156813.0,88.72,89.05,88.72,88.98,156813.0
2018-07-11 09:30:00,88.23,88.77,88.23,88.73,20610.0,88.23,88.77,88.23,88.73,20610.0
2018-07-11 09:40:00,88.66,88.66,88.35,88.45,22484.0,88.66,88.66,88.35,88.45,22484.0
2018-07-11 09:50:00,88.51,88.66,88.44,88.66,8556.0,88.51,88.66,88.44,88.66,8556.0
2018-07-11 10:00:00,88.62,88.82,88.61,88.82,8884.0,88.62,88.82,88.61,88.82,8884.0
2018-07-11 10:10:00,88.8,88.8,88.59,88.73,8165.0,88.8,88.8,88.59,88.73,8165.0
2018-07-11 10:20:00,88.74,88.92,88.74,88.85,12392.0,88.74,88.92,88.74,88.85,12392.0
2018-07-11 10:30:00,88.85,89.09,88.75,89.01,9926.0,88.85,89.09,88.75,89.01,9926.0
2018-07-11 10:40:00,89.02,89.09,88.95,89.0,15094.0,89.02,89.09,88.95,89.0,15094.0
2018-07-11 10:50:00,88.97,89.04,88.93,88.99,12908.0,88.97,89.04,88.93,88.99,12908.0
2018-07-11 11:00:00,89.02,89.08,88.96,89.07,11394.0,89.02,89.08,88.96,89.07,11394.0
2018-07-11 11:10:00,89.06,89.07,88.98,89.01,36459.0,89.06,89.07,88.98,89.01,36459.0
2018-07-11 11:20:00,89.02,89.02,88.78,88.81,11957.0,89.02,89.02,88.78,88.81,11957.0
2018-07-11 11:30:00,88.79,88.99,88.75,88.85,12716.0,88.79,88.99,88.75,88.85,12716.0
2018-07-11 11:40:00,88.87,88.97,88.87,88.95,24600.0,88.87,88.97,88.87,88.95,24600.0
2018-07-11 11:50:00,88.97,89.07,88.93,88.95,11377.0,88.97,89.07,88.93,88.95,11377.0
2018-07-11 12:00:00,88.96,89.02,88.88,88.89,11222.0,88.96,89.02,88.88,88.89,11222.0
2018-07-11 12:10:00,88.89,89.03,88.88,88.99,12791.0,88.89,89.03,88.88,88.99,12791.0
2018-07-11 12:20:00,88.99,89.02,88.95,89.02,6287.0,88.99,89.02,88.95,89.02,6287.0
2018-07-11 12:30:00,89.02,89.19,89.02,89.16,9791.0,89.02,89.19,89.02,89.16,9791.0
2018-07-11 12:40:00,89.15,89.29,89.14,89.28,14795.0,89.15,89.29,89.14,89.28,14795.0
2018-07-11 12:50:00,89.28,89.28,89.17,89.18,4754.0,89.28,89.28,89.17,89.18,4754.0
2018-07-11 13:00:00,89.19,89.2,89.1,89.1,4977.0,89.19,89.2,89.1,89.1,4977.0
2018-07-11 13:10:00,89.08,89.12,89.06,89.12,5400.0,89.08,89.12,89.06,89.12,5400.0
2018-07-11 13:20:00,89.12,89.24,89.11,89.2,9995.0,89.12,89.24,89.11,89.2,9995.0
2018-07-11 13:30:00,89.19,89.29,89.19,89.25,10543.0,89.19,89.29,89.19,89.25,10543.0
2018-07-11 13:40:00,89.23,89.26,89.12,89.12,6259.0,89.23,89.26,89.12,89.12,6259.0
2018-07-11 13:50:00,89.11,89.14,89.07,89.13,28140.0,89.11,89.14,89.07,89.13,28140.0
2018-07-11 14:00:00,89.12,89.17,89.09,89.09,14933.0,89.12,89.17,89.09,89.09,14933.0
2018-07-11 14:10:00,89.06,89.06,88.96,89.05,9987.0,89.06,89.06,88.96,89.05,9987.0
2018-07-11 14:20:00,89.04,89.11,89.03,89.1,8097.0,89.04,89.11,89.03,89.1,8097.0
2018-07-11 14:30:00,89.1,89.14,89.04,89.06,11595.0,89.1,89.14,89.04,89.06,11595.0
2018-07-11 14:40:00,89.03,89.13,89.03,89.06,9400.0,89.03,89.13,89.03,89.06,9400.0
2018-07-11 14:50:00,89.06,89.1,89.03,89.06,8934.0,89.06,89.1,89.03,89.06,8934.0
2018-07-11 15:00:00,89.05,89.13,89.02,89.1,17337.0,89.05,89.13,89.02,89.1,17337.0
2018-07-11 15:10:00,89.11,89.13,89.03,89.07,14071.0,89.11,89.13,89.03,89.07,14071.0
2018-07-11 15:20:00,89.04,89.09,89.02,89.04,17480.0,89.04,89.09,89.02,89.04,17480.0
2018-07-11 15:30:00,89.05,89.16,89.05,89.12,20321.0,89.05,89.16,89.05,89.12,20321.0
2018-07-11 15:40:00,89.09,89.17,89.06,89.13,26428.0,89.09,89.17,89.06,89.13,26428.0
2018-07-11 15:50:00,89.11,89.24,89.08,89.19,106813.0,89.11,89.24,89.08,89.19,106813.0
2018-07-12 09:30:00,89.68,90.04,89.17,90.04,26361.0,89.68,90.04,89.17,90.04,26361.0
2018-07-12 09:40:00,90.1,90.27,90.07,90.23,15008.0,90.1,90.27,90.07,90.23,15008.0
2018-07-12 09:50:00,90.26,90.43,90.26,90.37,8020.0,90.26,90.43,90.26,90.37,8020.0
2018-07-12 10:00:00,90.4,90.52,90.35,90.38,19935.0,90.4,90.52,90.35,90.38,19935.0
2018-07-12 10:10:00,90.37,90.66,90.36,90.54,19701.0,90.37,90.66,90.36,90.54,19701.0
2018-07-12 10:20:00,90.54,90.83,90.54,90.76,25668.0,90.54,90.83,90.54,90.76,25668.0
2018-07-12 10:30:00,90.78,90.97,90.76,90.93,13161.0,90.78,90.97,90.76,90.93,13161.0
2018-07-12 10:40:00,90.93,90.98,90.85,90.89,18195.0,90.93,90.98,90.85,90.89,18195.0
2018-07-12 10:50:00,90.88,90.97,90.86,90.97,18943.0,90.88,90.97,90.86,90.97,18943.0
2018-07-12 11:00:00,90.95,91.21,90.95,91.07,22064.0,90.95,91.21,90.95,91.07,22064.0
2018-07-12 11:10:00,91.09,91.2,91.06,91.16,14400.0,91.09,91.2,91.06,91.16,14400.0
2018-07-12 11:20:00,91.14,91.14,90.93,91.12,24383.0,91.14,91.14,90.93,91.12,24383.0
2018-07-12 11:30:00,91.09,91.19,91.03,91.15,8060.0,91.09,91.19,91.03,91.15,8060.0
2018-07-12 11:40:00,91.13,91.24,91.03,91.23,10421.0,91.13,91.24,91.03,91.23,10421.0
2018-07-12 11:50:00,91.21,91.36,91.17,91.34,9241.0,91.21,91.36,91.17,91.34,9241.0
2018-07-12 12:00:00,91.35,91.38,91.27,91.27,8827.0,91.35,91.38,91.27,91.27,8827.0
2018-07-12 12:10:00,91.3,91.37,91.24,91.24,9302.0,91.3,91.37,91.24,91.24,9302.0
2018-07-12 12:20:00,91.23,91.29,91.22,91.26,8002.0,91.23,91.29,91.22,91.26,8002.0
2018-07-12 12:30:00,91.24,91.24,91.2,91.2,10517.0,91.24,91.24,91.2,91.2,10517.0
2018-07-12 12:40:00,91.2,91.22,91.06,91.22,17220.0,91.2,91.22,91.06,91.22,17220.0
2018-07-12 12:50:00,91.23,91.28,91.21,91.26,7281.0,91.23,91.28,91.21,91.26,7281.0
2018-07-12 13:00:00,91.25,91.37,91.23,91.34,10047.0,91.25,91.37,91.23,91.34,10047.0
2018-07-12 13:10:00,91.33,91.37,91.3,91.34,5400.0,91.33,91.37,91.3,91.34,5400.0
2018-07-12 13:20:00,91.34,91.36,91.28,91.36,9115.0,91.34,91.36,91.28,91.36,9115.0
2018-07-12 13:30:00,91.36,91.42,91.33,91.42,7174.0,91.36,91.42,91.33,91.42,7174.0
2018-07-12 13:40:00,91.43,91.54,91.41,91.49,20206.0,91.43,91.54,91.41,91.49,20206.0
2018-07-12 13:50:00,91.47,91.47,91.33,91.37,17588.0,91.47,91.47,91.33,91.37,17588.0
2018-07-12 14:00:00,91.35,91.39,91.25,91.28,11495.0,91.35,91.39,91.25,91.28,11495.0
2018-07-12 14:10:00,91.28,91.35,91.28,91.35,6536.0,91.28,91.35,91.28,91.35,6536.0
2018-07-12 14:20:00,91.35,91.43,91.35,91.39,9923.0,91.35,91.43,91.35,91.39,9923.0
2018-07-12 14:30:00,91.35,91.41,91.33,91.39,7276.0,91.35,91.41,91.33,91.39,7276.0
2018-07-12 14:40:00,91.38,91.39,91.3,91.37,7250.0,91.38,91.39,91.3,91.37,7250.0
2018-07-12 14:50:00,91.39,91.49,91.37,91.49,14397.0,91.39,91.49,91.37,91.49,14397.0
2018-07-12 15:00:00,91.49,91.56,91.49,91.55,22208.0,91.49,91.56,91.49,91.55,22208.0
2018-07-12 15:10:00,91.54,91.54,91.44,91.51,10103.0,91.54,91.54,91.44,91.51,10103.0
2018-07-12 15:20:00,91.5,91.5,91.36,91.37,13966.0,91.5,91.5,91.36,91.37,13966.0
2018-07-12 15:30:00,91.39,91.48,91.38,91.45,21578.0,91.39,91.48,91.38,91.45,21578.0
2018-07-12 15:40:00,91.45,91.45,91.34,91.39,44121.0,91.45,91.45,91.34,91.39,44121.0
2018-07-12 15:50:00,91.38,91.51,91.37,91.47,79598.0,91.38,91.51,91.37,91.47,79598.0
2018-07-13 09:30:00,91.22,91.67,91.22,91.35,23097.0,91.22,91.67,91.22,91.35,23097.0
2018-07-13 09:40:00,91.39,91.46,91.21,91.31,14237.0,91.39,91.46,91.21,91.31,14237.0
2018-07-13 09:50:00,91.35,91.35,91.09,91.23,38250.0,91.35,91.35,91.09,91.23,38250.0
2018-07-13 10:00:00,91.25,91.36,91.2,91.28,8253.0,91.25,91.36,91.2,91.28,8253.0
2018-07-13 10:10:00,91.38,91.5,91.35,91.35,5516.0,91.38,91.5,91.35,91.35,5516.0
2018-07-13 10:20:00,91.33,91.47,91.3,91.42,6596.0,91.33,91.47,91.3,91.42,6596.0
2018-07-13 10:30:00,91.41,91.62,91.39,91.48,9806.0,91.41,91.62,91.39,91.48,9806.0
2018-07-13 10:40:00,91.55,91.55,91.44,91.44,6292.0,91.55,91.55,91.44,91.44,6292.0
2018-07-13 10:50:00,91.41,91.41,91.3,91.41,6390.0,91.41,91.41,91.3,91.41,6390.0
2018-07-13 11:00:00,91.39,91.39,91.32,91.38,4858.0,91.39,91.39,91.32,91.38,4858.0
2018-07-13 11:10:00,91.4,91.4,91.34,91.39,5800.0,91.4,91.4,91.34,91.39,5800.0
2018-07-13 11:20:00,91.37,91.4,91.27,91.29,4768.0,91.37,91.4,91.27,91.29,4768.0
2018-07-13 11:30:00,91.28,91.32,91.26,91.28,5000.0,91.28,91.32,91.26,91.28,5000.0
2018-07-13 11:40:00,91.29,91.29,91.18,91.21,24896.0,91.29,91.29,91.18,91.21,24896.0
2018-07-13 11:50:00,91.21,91.26,91.2,91.24,12633.0,91.21,91.26,91.2,91.24,12633.0
2018-07-13 12:00:00,91.26,91.32,91.23,91.32,5888.0,91.26,91.32,91.23,91.32,5888.0
2018-07-13 12:10:00,91.37,91.37,91.28,91.37,12132.0,91.37,91.37,91.28,91.37,12132.0
2018-07-13 12:20:00,91.36,91.36,91.24,91.24,6996.0,91.36,91.36,91.24,91.24,6996.0
2018-07-13 12:30:00,91.26,91.27,91.23,91.25,4899.0,91.26,91.27,91.23,91.25,4899.0
2018-07-13 12:40:00,91.27,91.29,91.22,91.22,8405.0,91.27,91.29,91.22,91.22,8405.0
2018-07-13 12:50:00,91.22,91.29,91.22,91.29,4676.0,91.22,91.29,91.22,91.29,4676.0
2018-07-13 13:00:00,91.29,91.32,91.28,91.28,2746.0,91.29,91.32,91.28,91.28,2746.0
2018-07-13 13:10:00,91.27,91.29,91.23,91.25,11805.0,91.27,91.29,91.23,91.25,11805.0
2018-07-13 13:20:00,91.24,91.3,91.24,91.3,3923.0,91.24,91.3,91.24,91.3,3923.0
2018-07-13 13:30:00,91.28,91.34,91.24,91.34,5071.0,91.28,91.34,91.24,91.34,5071.0
2018-07-13 13:40:00,91.34,91.36,91.27,91.27,5495.0,91.34,91.36,91.27,91.27,5495.0
2018-07-13 13:50:00,91.26,91.27,91.24,91.25,4200.0,91.26,91.27,91.24,91.25,4200.0
2018-07-13 14:00:00,91.25,91.3,91.25,91.3,6055.0,91.25,91.3,91.25,91.3,6055.0
2018-07-13 14:10:00,91.26,91.33,91.26,91.31,5230.0,91.26,91.33,91.26,91.31,5230.0
2018-07-13 14:20:00,91.3,91.33,91.25,91.28,5083.0,91.3,91.33,91.25,91.28,5083.0
2018-07-13 14:30:00,91.29,91.29,91.2,91.27,9183.0,91.29,91.29,91.2,91.27,9183.0
2018-07-13 14:40:00,91.28,91.28,91.24,91.27,4821.0,91.28,91.28,91.24,91.27,4821.0
2018-07-13 14:50:00,91.28,91.36,91.28,91.35,4900.0,91.28,91.36,91.28,91.35,4900.0
2018-07-13 15:00:00,91.31,91.32,91.25,91.32,5522.0,91.31,91.32,91.25,91.32,5522.0
2018-07-13 15:10:00,91.3,91.32,91.27,91.29,5848.0,91.3,91.32,91.27,91.29,5848.0
2018-07-13 15:20:00,91.33,91.37,91.25,91.32,11380.0,91.33,91.37,91.25,91.32,11380.0
2018-07-13 15:30:00,91.33,91.49,91.32,91.46,15407.0,91.33,91.49,91.32,91.46,15407.0
2018-07-13 15:40:00,91.49,91.49,91.34,91.34,18462.0,91.49,91.49,91.34,91.34,18462.0
2018-07-13 15:50:00,91.34,91.44,91.34,91.42,63513.0,91.34,91.44,91.34,91.42,63513.0
2018-07-16 09:30:00,91.58,91.79,91.36,91.41,18150.0,91.58,91.79,91.36,91.41,18150.0
2018-07-16 09:40:00,91.46,91.71,91.28,91.56,9487.0,91.46,91.71,91.28,91.56,9487.0
2018-07-16 09:50:00,91.56,91.56,91.41,91.45,6292.0,91.56,91.56,91.41,91.45,6292.0
2018-07-16 10:00:00,91.48,91.55,91.42,91.54,5518.0,91.48,91.55,91.42,91.54,5518.0
2018-07-16 10:10:00,91.49,91.59,91.49,91.53,9463.0,91.49,91.59,91.49,91.53,9463.0
2018-07-16 10:20:00,91.51,91.66,91.51,91.61,12867.0,91.51,91.66,91.51,91.61,12867.0
2018-07-16 10:30:00,91.62,91.7,91.57,91.64,8178.0,91.62,91.7,91.57,91.64,8178.0
2018-07-16 10:40:00,91.64,91.7,91.48,91.49,9002.0,91.64,91.7,91.48,91.49,9002.0
2018-07-16 10:50:00,91.52,91.53,91.42,91.42,7116.0,91.52,91.53,91.42,91.42,7116.0
2018-07-16 11:00:00,91.41,91.45,91.37,91.37,11130.0,91.41,91.45,91.37,91.37,11130.0
2018-07-16 11:10:00,91.37,91.42,91.34,91.39,6102.0,91.37,91.42,91.34,91.39,6102.0
2018-07-16 11:20:00,91.4,91.45,91.38,91.41,5459.0,91.4,91.45,91.38,91.41,5459.0
2018-07-16 11:30:00,91.41,91.51,91.4,91.51,10882.0,91.41,91.51,91.4,91.51,10882.0
2018-07-16 11:40:00,91.51,91.64,91.39,91.52,13781.0,91.51,91.64,91.39,91.52,13781.0
2018-07-16 11:50:00,91.52,91.58,91.46,91.46,6494.0,91.52,91.58,91.46,91.46,6494.0
2018-07-16 12:00:00,91.44,91.44,91.35,91.4,5305.0,91.44,91.44,91.35,91.4,5305.0
2018-07-16 12:10:00,91.4,91.48,91.4,91.43,8265.0,91.4,91.48,91.4,91.43,8265.0
2018-07-16 12:20:00,91.43,91.55,91.43,91.49,6469.0,91.43,91.55,91.43,91.49,6469.0
2018-07-16 12:30:00,91.5,91.5,91.46,91.49,4568.0,91.5,91.5,91.46,91.49,4568.0
2018-07-16 12:40:00,91.48,91.51,91.36,91.39,41732.0,91.48,91.51,91.36,91.39,41732.0
2018-07-16 12:50:00,91.39,91.49,91.36,91.47,6736.0,91.39,91.49,91.36,91.47,6736.0
2018-07-16 13:00:00,91.46,91.51,91.45,91.5,4972.0,91.46,91.51,91.45,91.5,4972.0
2018-07-16 13:10:00,91.49,91.52,91.45,91.49,14890.0,91.49,91.52,91.45,91.49,14890.0
2018-07-16 13:20:00,91.49,91.49,91.37,91.42,7569.0,91.49,91.49,91.37,91.42,7569.0
2018-07-16 13:30:00,91.42,91.49,91.4,91.46,7798.0,91.42,91.49,91.4,91.46,7798.0
2018-07-16 13:40:00,91.46,91.49,91.43,91.47,8303.0,91.46,91.49,91.43,91.47,8303.0
2018-07-16 13:50:00,91.44,91.46,91.4,91.42,11984.0,91.44,91.46,91.4,91.42,11984.0
2018-07-16 14:00:00,91.43,91.44,91.24,91.29,24184.0,91.43,91.44,91.24,91.29,24184.0
2018-07-16 14:10:00,91.28,91.28,91.21,91.28,5524.0,91.28,91.28,91.21,91.28,5524.0
2018-07-16 14:20:00,91.24,91.36,91.24,91.36,12758.0,91.24,91.36,91.24,91.36,12758.0
2018-07-16 14:30:00,91.35,91.4,91.35,91.36,16471.0,91.35,91.4,91.35,91.36,16471.0
2018-07-16 14:40:00,91.35,91.36,91.21,91.27,31552.0,91.35,91.36,91.21,91.27,31552.0
2018-07-16 14:50:00,91.31,91.46,91.28,91.38,27562.0,91.31,91.46,91.28,91.38,27562.0
2018-07-16 15:00:00,91.39,91.42,91.36,91.41,23940.0,91.39,91.42,91.36,91.41,23940.0
2018-07-16 15:10:00,91.4,91.44,91.38,91.44,11161.0,91.4,91.44,91.38,91.44,11161.0
2018-07-16 15:20:00,91.42,91.44,91.4,91.43,16347.0,91.42,91.44,91.4,91.43,16347.0
2018-07-16 15:30:00,91.42,91.52,91.39,91.47,34841.0,91.42,91.52,91.39,91.47,34841.0
2018-07-16 15:40:00,91.48,91.54,91.46,91.5,33309.0,91.48,91.54,91.46,91.5,33309.0
2018-07-16 15:50:00,91.5,91.56,91.38,91.5,98237.0,91.5,91.56,91.38,91.5,98237.0
2018-07-17 09:30:00,91.0,91.29,90.78,91.22,74024.0,91.0,91.29,90.78,91.22,74024.0
2018-07-17 09:40:00,91.28,91.53,91.28,91.44,21788.0,91.28,91.53,91.28,91.44,21788.0
2018-07-17 09:50:00,91.43,91.46,91.18,91.19,19639.0,91.43,91.46,91.18,91.19,19639.0
2018-07-17 10:00:00,91.25,91.45,91.09,91.41,11058.0,91.25,91.45,91.09,91.41,11058.0
2018-07-17 10:10:00,91.43,91.43,91.23,91.26,5482.0,91.43,91.43,91.23,91.26,5482.0
2018-07-17 10:20:00,91.27,91.39,91.26,91.38,6800.0,91.27,91.39,91.26,91.38,6800.0
2018-07-17 10:30:00,91.35,91.4,91.28,91.3,7704.0,91.35,91.4,91.28,91.3,7704.0
2018-07-17 10:40:00,91.3,91.41,91.28,91.39,8138.0,91.3,91.41,91.28,91.39,8138.0
2018-07-17 10:50:00,91.36,91.51,91.36,91.45,7701.0,91.36,91.51,91.36,91.45,7701.0
2018-07-17 11:00:00,91.45,91.64,91.38,91.58,14568.0,91.45,91.64,91.38,91.58,14568.0
2018-07-17 11:10:00,91.59,91.61,91.46,91.48,28558.0,91.59,91.61,91.46,91.48,28558.0
2018-07-17 11:20:00,91.49,91.64,91.49,91.61,13921.0,91.49,91.64,91.49,91.61,13921.0
2018-07-17 11:30:00,91.59,91.65,91.56,91.61,4801.0,91.59,91.65,91.56,91.61,4801.0
2018-07-17 11:40:00,91.63,91.71,91.58,91.71,8699.0,91.63,91.71,91.58,91.71,8699.0
2018-07-17 11:50:00,91.73,91.79,91.71,91.76,4096.0,91.73,91.79,91.71,91.76,4096.0
2018-07-17 12:00:00,91.77,91.77,91.61,91.65,9502.0,91.77,91.77,91.61,91.65,9502.0
2018-07-17 12:10:00,91.65,91.8,91.65,91.76,5692.0,91.65,91.8,91.65,91.76,5692.0
2018-07-17 12:20:00,91.75,91.85,91.71,91.85,8330.0,91.75,91.85,91.71,91.85,8330.0
2018-07-17 12:30:00,91.84,91.86,91.79,91.86,7332.0,91.84,91.86,91.79,91.86,7332.0
2018-07-17 12:40:00,91.85,91.98,91.85,91.95,6808.0,91.85,91.98,91.85,91.95,6808.0
2018-07-17 12:50:00,91.97,91.99,91.92,91.93,5100.0,91.97,91.99,91.92,91.93,5100.0
2018-07-17 13:00:00,91.94,91.99,91.89,91.98,12558.0,91.94,91.99,91.89,91.98,12558.0
2018-07-17 13:10:00,91.97,92.05,91.9,91.96,31550.0,91.97,92.05,91.9,91.96,31550.0
2018-07-17 13:20:00,91.96,92.11,91.91,92.08,14217.0,91.96,92.11,91.91,92.08,14217.0
2018-07-17 13:30:00,92.08,92.11,92.02,92.1,31606.0,92.08,92.11,92.02,92.1,31606.0
2018-07-17 13:40:00,92.1,92.11,92.01,92.07,17789.0,92.1,92.11,92.01,92.07,17789.0
2018-07-17 13:50:00,92.1,92.11,92.07,92.08,6281.0,92.1,92.11,92.07,92.08,6281.0
2018-07-17 14:00:00,92.08,92.11,91.96,92.11,20675.0,92.08,92.11,91.96,92.11,20675.0
2018-07-17 14:10:00,92.08,92.12,92.08,92.1,10107.0,92.08,92.12,92.08,92.1,10107.0
2018-07-17 14:20:00,92.1,92.2,92.06,92.19,15922.0,92.1,92.2,92.06,92.19,15922.0
2018-07-17 14:30:00,92.19,92.26,92.15,92.18,7505.0,92.19,92.26,92.15,92.18,7505.0
2018-07-17 14:40:00,92.18,92.2,92.15,92.16,9287.0,92.18,92.2,92.15,92.16,9287.0
2018-07-17 14:50:00,92.14,92.2,92.14,92.16,10374.0,92.14,92.2,92.14,92.16,10374.0
2018-07-17 15:00:00,92.14,92.22,92.12,92.2,12239.0,92.14,92.22,92.12,92.2,12239.0
2018-07-17 15:10:00,92.2,92.3,92.2,92.26,16514.0,92.2,92.3,92.2,92.26,16514.0
2018-07-17 15:20:00,92.25,92.45,92.19,92.27,40097.0,92.25,92.45,92.19,92.27,40097.0
2018-07-17 15:30:00,92.26,92.35,92.26,92.34,27518.0,92.26,92.35,92.26,92.34,27518.0
2018-07-17 15:40:00,92.34,92.34,92.27,92.28,28552.0,92.34,92.34,92.27,92.28,28552.0
2018-07-17 15:50:00,92.27,92.27,91.96,92.12,157089.0,92.27,92.27,91.96,92.12,157089.0
2018-07-18 09:30:00,92.11,92.62,91.79,92.27,94028.0,92.11,92.62,91.79,92.27,94028.0
2018-07-18 09:40:00,92.1,92.21,92.06,92.16,25778.0,92.1,92.21,92.06,92.16,25778.0
2018-07-18 09:50:00,92.17,92.31,92.16,92.26,80094.0,92.17,92.31,92.16,92.26,80094.0
2018-07-18 10:00:00,92.27,92.29,92.16,92.2,12760.0,92.27,92.29,92.16,92.2,12760.0
2018-07-18 10:10:00,92.19,92.23,91.97,92.06,11043.0,92.19,92.23,91.97,92.06,11043.0
2018-07-18 10:20:00,92.04,92.26,92.04,92.19,14346.0,92.04,92.26,92.04,92.19,14346.0
2018-07-18 10:30:00,92.12,92.16,91.94,92.05,10496.0,92.12,92.16,91.94,92.05,10496.0
2018-07-18 10:40:00,92.08,92.13,91.94,91.97,11600.0,92.08,92.13,91.94,91.97,11600.0
2018-07-18 10:50:00,91.97,92.04,91.96,91.99,24203.0,91.97,92.04,91.96,91.99,24203.0
2018-07-18 11:00:00,92.01,92.09,91.95,92.08,39114.0,92.01,92.09,91.95,92.08,39114.0
2018-07-18 11:10:00,92.08,92.15,92.04,92.09,34040.0,92.08,92.15,92.04,92.09,34040.0
2018-07-18 11:20:00,92.11,92.11,92.04,92.06,22839.0,92.11,92.11,92.04,92.06,22839.0
2018-07-18 11:30:00,92.08,92.11,92.01,92.01,2901.0,92.08,92.11,92.01,92.01,2901.0
2018-07-18 11:40:00,92.01,92.01,91.82,91.94,86880.0,92.01,92.01,91.82,91.94,86880.0
2018-07-18 11:50:00,91.95,92.06,91.95,92.03,8300.0,91.95,92.06,91.95,92.03,8300.0
2018-07-18 12:00:00,92.0,92.2,91.97,92.13,10869.0,92.0,92.2,91.97,92.13,10869.0
2018-07-18 12:10:00,92.13,92.14,91.96,91.96,3361.0,92.13,92.14,91.96,91.96,3361.0
2018-07-18 12:20:00,91.98,92.06,91.98,92.04,2707.0,91.98,92.06,91.98,92.04,2707.0
2018-07-18 12:30:00,92.03,92.07,91.99,92.04,6172.0,92.03,92.07,91.99,92.04,6172.0
2018-07-18 12:40:00,92.04,92.14,92.03,92.14,3430.0,92.04,92.14,92.03,92.14,3430.0
2018-07-18 12:50:00,92.14,92.15,92.1,92.15,3500.0,92.14,92.15,92.1,92.15,3500.0
2018-07-18 13:00:00,92.13,92.14,92.1,92.11,2379.0,92.13,92.14,92.1,92.11,2379.0
2018-07-18 13:10:00,92.12,92.15,92.07,92.14,4228.0,92.12,92.15,92.07,92.14,4228.0
2018-07-18 13:20:00,92.11,92.14,92.09,92.1,3670.0,92.11,92.14,92.09,92.1,3670.0
2018-07-18 13:30:00,92.08,92.08,92.0,92.03,3886.0,92.08,92.08,92.0,92.03,3886.0
2018-07-18 13:40:00,92.02,92.07,91.99,92.05,11003.0,92.02,92.07,91.99,92.05,11003.0
2018-07-18 13:50:00,92.02,92.06,91.96,92.02,23741.0,92.02,92.06,91.96,92.02,23741.0
2018-07-18 14:00:00,92.02,92.15,92.02,92.1,16485.0,92.02,92.15,92.02,92.1,16485.0
2018-07-18 14:10:00,92.09,92.09,91.99,92.01,30181.0,92.09,92.09,91.99,92.01,30181.0
2018-07-18 14:20:00,92.01,92.04,91.99,91.99,8658.0,92.01,92.04,91.99,91.99,8658.0
2018-07-18 14:30:00,92.0,92.11,91.98,92.11,11984.0,92.0,92.11,91.98,92.11,11984.0
2018-07-18 14:40:00,92.08,92.1,92.02,92.07,7484.0,92.08,92.1,92.02,92.07,7484.0
2018-07-18 14:50:00,92.1,92.16,92.05,92.12,5120.0,92.1,92.16,92.05,92.12,5120.0
2018-07-18 15:00:00,92.12,92.22,92.11,92.17,7650.0,92.12,92.22,92.11,92.17,7650.0
2018-07-18 15:10:00,92.17,92.17,92.1,92.1,9216.0,92.17,92.17,92.1,92.1,9216.0
2018-07-18 15:20:00,92.08,92.1,92.01,92.02,14840.0,92.08,92.1,92.01,92.02,14840.0
2018-07-18 15:30:00,92.03,92.08,92.0,92.04,24291.0,92.03,92.08,92.0,92.04,24291.0
2018-07-18 15:40:00,92.03,92.07,91.96,92.07,30063.0,92.03,92.07,91.96,92.07,30063.0
2018-07-18 15:50:00,92.04,92.06,91.6,91.94,204414.0,92.04,92.06,91.6,91.94,204414.0
2018-07-19 09:30:00,91.75,92.34,91.55,92.21,15596.0,91.75,92.34,91.55,92.21,15596.0
2018-07-19 09:40:00,92.13,92.14,91.79,91.82,10480.0,92.13,92.14,91.79,91.82,10480.0
2018-07-19 09:50:00,91.89,91.96,91.65,91.94,31152.0,91.89,91.96,91.65,91.94,31152.0
2018-07-19 10:00:00,91.94,91.94,91.76,91.82,21471.0,91.94,91.94,91.76,91.82,21471.0
2018-07-19 10:10:00,91.79,91.99,91.79,91.99,8800.0,91.79,91.99,91.79,91.99,8800.0
2018-07-19 10:20:00,92.0,92.1,91.96,91.96,10480.0,92.0,92.1,91.96,91.96,10480.0
2018-07-19 10:30:00,91.99,92.03,91.84,91.95,6666.0,91.99,92.03,91.84,91.95,6666.0
2018-07-19 10:40:00,91.95,92.04,91.87,91.95,6142.0,91.95,92.04,91.87,91.95,6142.0
2018-07-19 10:50:00,91.92,92.13,91.87,92.04,9524.0,91.92,92.13,91.87,92.04,9524.0
2018-07-19 11:00:00,92.04,92.12,92.02,92.02,5973.0,92.04,92.12,92.02,92.02,5973.0
2018-07-19 11:10:00,92.03,92.16,92.02,92.14,9308.0,92.03,92.16,92.02,92.14,9308.0
2018-07-19 11:20:00,92.17,92.17,91.99,92.06,5287.0,92.17,92.17,91.99,92.06,5287.0
2018-07-19 11:30:00,92.03,92.05,91.97,92.05,4385.0,92.03,92.05,91.97,92.05,4385.0
2018-07-19 11:40:00,92.05,92.12,92.03,92.09,7919.0,92.05,92.12,92.03,92.09,7919.0
2018-07-19 11:50:00,92.13,92.17,92.11,92.13,4926.0,92.13,92.17,92.11,92.13,4926.0
2018-07-19 12:00:00,92.13,92.15,91.9,91.9,6200.0,92.13,92.15,91.9,91.9,6200.0
2018-07-19 12:10:00,91.92,91.94,91.85,91.85,3000.0,91.92,91.94,91.85,91.85,3000.0
2018-07-19 12:20:00,91.86,91.88,91.82,91.87,5901.0,91.86,91.88,91.82,91.87,5901.0
2018-07-19 12:30:00,91.87,91.88,91.83,91.83,5313.0,91.87,91.88,91.83,91.83,5313.0
2018-07-19 12:40:00,91.83,91.85,91.62,91.68,53827.0,91.83,91.85,91.62,91.68,53827.0
2018-07-19 12:50:00,91.68,91.93,91.66,91.9,8058.0,91.68,91.93,91.66,91.9,8058.0
2018-07-19 13:00:00,91.87,92.0,91.83,91.97,8055.0,91.87,92.0,91.83,91.97,8055.0
2018-07-19 13:10:00,91.94,91.96,91.83,91.83,5624.0,91.94,91.96,91.83,91.83,5624.0
2018-07-19 13:20:00,91.81,91.9,91.81,91.82,2800.0,91.81,91.9,91.81,91.82,2800.0
2018-07-19 13:30:00,91.8,91.93,91.8,91.91,6960.0,91.8,91.93,91.8,91.91,6960.0
2018-07-19 13:40:00,91.91,91.96,91.84,91.91,6300.0,91.91,91.96,91.84,91.91,6300.0
2018-07-19 13:50:00,91.89,91.91,91.8,91.8,8251.0,91.89,91.91,91.8,91.8,8251.0
2018-07-19 14:00:00,91.83,91.85,91.77,91.82,5546.0,91.83,91.85,91.77,91.82,5546.0
2018-07-19 14:10:00,91.82,91.85,91.75,91.81,5507.0,91.82,91.85,91.75,91.81,5507.0
2018-07-19 14:20:00,91.81,91.83,91.78,91.83,5696.0,91.81,91.83,91.78,91.83,5696.0
2018-07-19 14:30:00,91.8,91.82,91.78,91.8,17331.0,91.8,91.82,91.78,91.8,17331.0
2018-07-19 14:40:00,91.79,91.85,91.76,91.78,15732.0,91.79,91.85,91.76,91.78,15732.0
2018-07-19 14:50:00,91.81,91.91,91.78,91.91,11119.0,91.81,91.91,91.78,91.91,11119.0
2018-07-19 15:00:00,91.9,91.94,91.79,91.83,11330.0,91.9,91.94,91.79,91.83,11330.0
2018-07-19 15:10:00,91.83,91.83,91.77,91.79,12668.0,91.83,91.83,91.77,91.79,12668.0
2018-07-19 15:20:00,91.79,91.85,91.78,91.82,10681.0,91.79,91.85,91.78,91.82,10681.0
2018-07-19 15:30:00,91.81,91.93,91.78,91.9,16804.0,91.81,91.93,91.78,91.9,16804.0
2018-07-19 15:40:00,91.91,91.91,91.81,91.82,21954.0,91.91,91.91,91.81,91.82,21954.0
2018-07-19 15:50:00,91.81,91.84,91.7,91.78,96767.0,91.81,91.84,91.7,91.78,96767.0
2018-07-20 09:30:00,91.73,92.5,91.65,91.93,60724.0,91.73,92.5,91.65,91.93,60724.0
2018-07-20 09:40:00,91.88,92.04,91.75,91.92,18890.0,91.88,92.04,91.75,91.92,18890.0
2018-07-20 09:50:00,91.92,92.0,91.86,91.91,19359.0,91.92,92.0,91.86,91.91,19359.0
2018-07-20 10:00:00,91.91,91.95,91.71,91.76,25167.0,91.91,91.95,91.71,91.76,25167.0
2018-07-20 10:10:00,91.74,91.83,91.62,91.83,18806.0,91.74,91.83,91.62,91.83,18806.0
2018-07-20 10:20:00,91.77,92.05,91.76,92.05,8087.0,91.77,92.05,91.76,92.05,8087.0
2018-07-20 10:30:00,92.01,92.16,91.96,92.13,5031.0,92.01,92.16,91.96,92.13,5031.0
2018-07-20 10:40:00,92.07,92.2,92.07,92.13,4947.0,92.07,92.2,92.07,92.13,4947.0
2018-07-20 10:50:00,92.11,92.11,91.98,92.03,5159.0,92.11,92.11,91.98,92.03,5159.0
2018-07-20 11:00:00,92.03,92.03,91.84,91.89,7996.0,92.03,92.03,91.84,91.89,7996.0
2018-07-20 11:10:00,91.92,91.93,91.85,91.9,4700.0,91.92,91.93,91.85,91.9,4700.0
2018-07-20 11:20:00,91.88,92.03,91.86,91.87,8628.0,91.88,92.03,91.86,91.87,8628.0
2018-07-20 11:30:00,91.91,91.94,91.86,91.89,7131.0,91.91,91.94,91.86,91.89,7131.0
2018-07-20 11:40:00,91.85,91.94,91.82,91.84,9759.0,91.85,91.94,91.82,91.84,9759.0
2018-07-20 11:50:00,91.86,91.88,91.82,91.83,4377.0,91.86,91.88,91.82,91.83,4377.0
2018-07-20 12:00:00,91.82,91.86,91.76,91.85,14336.0,91.82,91.86,91.76,91.85,14336.0
2018-07-20 12:10:00,91.86,91.87,91.76,91.79,4700.0,91.86,91.87,91.76,91.79,4700.0
2018-07-20 12:20:00,91.78,92.01,91.76,91.9,13686.0,91.78,92.01,91.76,91.9,13686.0
2018-07-20 12:30:00,91.89,91.89,91.77,91.85,7100.0,91.89,91.89,91.77,91.85,7100.0
2018-07-20 12:40:00,91.83,91.85,91.8,91.82,3677.0,91.83,91.85,91.8,91.82,3677.0
2018-07-20 12:50:00,91.81,91.87,91.8,91.87,9205.0,91.81,91.87,91.8,91.87,9205.0
2018-07-20 13:00:00,91.82,91.87,91.82,91.82,11294.0,91.82,91.87,91.82,91.82,11294.0
2018-07-20 13:10:00,91.83,91.88,91.82,91.85,4444.0,91.83,91.88,91.82,91.85,4444.0
2018-07-20 13:20:00,91.85,91.9,91.82,91.9,7370.0,91.85,91.9,91.82,91.9,7370.0
2018-07-20 13:30:00,91.9,91.95,91.9,91.92,5192.0,91.9,91.95,91.9,91.92,5192.0
2018-07-20 13:40:00,91.92,91.92,91.86,91.88,3193.0,91.92,91.92,91.86,91.88,3193.0
2018-07-20 13:50:00,91.88,91.92,91.82,91.89,8855.0,91.88,91.92,91.82,91.89,8855.0
2018-07-20 14:00:00,91.87,91.92,91.85,91.88,4000.0,91.87,91.92,91.85,91.88,4000.0
2018-07-20 14:10:00,91.86,91.86,91.8,91.82,15168.0,91.86,91.86,91.8,91.82,15168.0
2018-07-20 14:20:00,91.81,91.88,91.76,91.82,19117.0,91.81,91.88,91.76,91.82,19117.0
2018-07-20 14:30:00,91.81,91.83,91.77,91.79,19713.0,91.81,91.83,91.77,91.79,19713.0
2018-07-20 14:40:00,91.81,91.85,91.77,91.83,6333.0,91.81,91.85,91.77,91.83,6333.0
2018-07-20 14:50:00,91.81,91.82,91.77,91.82,8480.0,91.81,91.82,91.77,91.82,8480.0
2018-07-20 15:00:00,91.81,91.87,91.79,91.81,13518.0,91.81,91.87,91.79,91.81,13518.0
2018-07-20 15:10:00,91.81,91.83,91.71,91.76,12876.0,91.81,91.83,91.71,91.76,12876.0
2018-07-20 15:20:00,91.74,91.74,91.61,91.7,112428.0,91.74,91.74,91.61,91.7,112428.0
2018-07-20 15:30:00,91.7,91.77,91.69,91.7,22448.0,91.7,91.77,91.69,91.7,22448.0
2018-07-20 15:40:00,91.7,91.71,91.6,91.66,111859.0,91.7,91.71,91.6,91.66,111859.0
2018-07-20 15:50:00,91.65,91.72,91.61,91.69,137930.0,91.65,91.72,91.61,91.69,137930.0
2018-07-23 09:30:00,91.69,91.82,91.22,91.26,21150.0,91.69,91.82,91.22,91.26,21150.0
2018-07-23 09:40:00,91.26,91.51,91.24,91.34,11119.0,91.26,91.51,91.24,91.34,11119.0
2018-07-23 09:50:00,91.37,91.51,91.35,91.5,11300.0,91.37,91.51,91.35,91.5,11300.0
2018-07-23 10:00:00,91.56,91.77,91.54,91.77,14735.0,91.56,91.77,91.54,91.77,14735.0
2018-07-23 10:10:00,91.85,91.93,91.71,91.71,12582.0,91.85,91.93,91.71,91.71,12582.0
2018-07-23 10:20:00,91.69,91.76,91.65,91.68,5993.0,91.69,91.76,91.65,91.68,5993.0
2018-07-23 10:30:00,91.67,91.67,91.56,91.67,8557.0,91.67,91.67,91.56,91.67,8557.0
2018-07-23 10:40:00,91.69,91.77,91.63,91.63,4000.0,91.69,91.77,91.63,91.63,4000.0
2018-07-23 10:50:00,91.64,91.7,91.6,91.61,5489.0,91.64,91.7,91.6,91.61,5489.0
2018-07-23 11:00:00,91.62,91.65,91.51,91.51,12719.0,91.62,91.65,91.51,91.51,12719.0
2018-07-23 11:10:00,91.53,91.55,91.34,91.38,14855.0,91.53,91.55,91.34,91.38,14855.0
2018-07-23 11:20:00,91.38,91.54,91.38,91.54,8436.0,91.38,91.54,91.38,91.54,8436.0
2018-07-23 11:30:00,91.54,91.68,91.5,91.66,8800.0,91.54,91.68,91.5,91.66,8800.0
2018-07-23 11:40:00,91.67,91.67,91.55,91.56,6955.0,91.67,91.67,91.55,91.56,6955.0
2018-07-23 11:50:00,91.56,91.73,91.55,91.66,5048.0,91.56,91.73,91.55,91.66,5048.0
2018-07-23 12:00:00,91.64,91.68,91.62,91.66,16219.0,91.64,91.68,91.62,91.66,16219.0
2018-07-23 12:10:00,91.65,91.73,91.62,91.71,3550.0,91.65,91.73,91.62,91.71,3550.0
2018-07-23 12:20:00,91.71,91.85,91.71,91.81,5941.0,91.71,91.85,91.71,91.81,5941.0
2018-07-23 12:30:00,91.78,91.78,91.74,91.78,5120.0,91.78,91.78,91.74,91.78,5120.0
2018-07-23 12:40:00,91.79,91.79,91.69,91.69,6470.0,91.79,91.79,91.69,91.69,6470.0
2018-07-23 12:50:00,91.71,91.71,91.59,91.62,4968.0,91.71,91.71,91.59,91.62,4968.0
2018-07-23 13:00:00,91.62,91.66,91.61,91.65,4702.0,91.62,91.66,91.61,91.65,4702.0
2018-07-23 13:10:00,91.63,91.68,91.61,91.67,10508.0,91.63,91.68,91.61,91.67,10508.0
2018-07-23 13:20:00,91.67,91.67,91.63,91.65,11214.0,91.67,91.67,91.63,91.65,11214.0
2018-07-23 13:30:00,91.65,91.74,91.65,91.72,4699.0,91.65,91.74,91.65,91.72,4699.0
2018-07-23 13:40:00,91.73,91.77,91.73,91.75,3116.0,91.73,91.77,91.73,91.75,3116.0
2018-07-23 13:50:00,91.73,91.83,91.73,91.75,8156.0,91.73,91.83,91.73,91.75,8156.0
2018-07-23 14:00:00,91.74,91.76,91.71,91.76,6790.0,91.74,91.76,91.71,91.76,6790.0
2018-07-23 14:10:00,91.76,91.76,91.68,91.68,5088.0,91.76,91.76,91.68,91.68,5088.0
2018-07-23 14:20:00,91.69,91.7,91.64,91.66,7111.0,91.69,91.7,91.64,91.66,7111.0
2018-07-23 14:30:00,91.67,91.71,91.66,91.68,5204.0,91.67,91.71,91.66,91.68,5204.0
2018-07-23 14:40:00,91.67,91.76,91.67,91.76,4236.0,91.67,91.76,91.67,91.76,4236.0
2018-07-23 14:50:00,91.78,91.78,91.73,91.73,3910.0,91.78,91.78,91.73,91.73,3910.0
2018-07-23 15:00:00,91.72,91.78,91.7,91.78,9204.0,91.72,91.78,91.7,91.78,9204.0
2018-07-23 15:10:00,91.78,91.79,91.74,91.79,5510.0,91.78,91.79,91.74,91.79,5510.0
2018-07-23 15:20:00,91.78,91.79,91.76,91.79,8485.0,91.78,91.79,91.76,91.79,8485.0
2018-07-23 15:30:00,91.78,91.82,91.77,91.81,14041.0,91.78,91.82,91.77,91.81,14041.0
2018-07-23 15:40:00,91.8,91.86,91.75,91.86,15852.0,91.8,91.86,91.75,91.86,15852.0
2018-07-23 15:50:00,91.86,92.0,91.8,91.83,62453.0,91.86,92.0,91.8,91.83,62453.0
2018-07-24 09:30:00,92.25,92.68,92.16,92.56,19732.0,92.25,92.68,92.16,92.56,19732.0
2018-07-24 09:40:00,92.48,92.59,92.41,92.56,9355.0,92.48,92.59,92.41,92.56,9355.0
2018-07-24 09:50:00,92.56,92.58,92.26,92.31,12393.0,92.56,92.58,92.26,92.31,12393.0
2018-07-24 10:00:00,92.33,92.5,92.33,92.49,4205.0,92.33,92.5,92.33,92.49,4205.0
2018-07-24 10:10:00,92.47,92.49,92.37,92.49,7631.0,92.47,92.49,92.37,92.49,7631.0
2018-07-24 10:20:00,92.49,92.59,92.44,92.52,5236.0,92.49,92.59,92.44,92.52,5236.0
2018-07-24 10:30:00,92.47,92.57,92.45,92.49,2386.0,92.47,92.57,92.45,92.49,2386.0
2018-07-24 10:40:00,92.46,92.47,92.36,92.37,11800.0,92.46,92.47,92.36,92.37,11800.0
2018-07-24 10:50:00,92.37,92.47,92.35,92.46,20107.0,92.37,92.47,92.35,92.46,20107.0
2018-07-24 11:00:00,92.48,92.48,92.15,92.24,47450.0,92.48,92.48,92.15,92.24,47450.0
2018-07-24 11:10:00,92.2,92.28,92.15,92.24,7740.0,92.2,92.28,92.15,92.24,7740.0
2018-07-24 11:20:00,92.22,92.3,92.22,92.29,5501.0,92.22,92.3,92.22,92.29,5501.0
2018-07-24 11:30:00,92.26,92.29,92.24,92.26,8900.0,92.26,92.29,92.24,92.26,8900.0
2018-07-24 11:40:00,92.25,92.28,92.06,92.11,11642.0,92.25,92.28,92.06,92.11,11642.0
2018-07-24 11:50:00,92.12,92.12,92.0,92.03,13509.0,92.12,92.12,92.0,92.03,13509.0
2018-07-24 12:00:00,92.01,92.15,92.01,92.11,8474.0,92.01,92.15,92.01,92.11,8474.0
2018-07-24 12:10:00,92.07,92.15,92.06,92.13,5812.0,92.07,92.15,92.06,92.13,5812.0
2018-07-24 12:20:00,92.14,92.16,92.08,92.13,4945.0,92.14,92.16,92.08,92.13,4945.0
2018-07-24 12:30:00,92.13,92.16,92.1,92.15,9199.0,92.13,92.16,92.1,92.15,9199.0
2018-07-24 12:40:00,92.15,92.15,91.87,91.95,55931.0,92.15,92.15,91.87,91.95,55931.0
2018-07-24 12:50:00,91.94,91.95,91.81,91.81,15651.0,91.94,91.95,91.81,91.81,15651.0
2018-07-24 13:00:00,91.81,91.98,91.81,91.94,19210.0,91.81,91.98,91.81,91.94,19210.0
2018-07-24 13:10:00,91.92,92.06,91.87,91.94,14938.0,91.92,92.06,91.87,91.94,14938.0
2018-07-24 13:20:00,91.94,91.96,91.87,91.89,10889.0,91.94,91.96,91.87,91.89,10889.0
2018-07-24 13:30:00,91.89,91.93,91.69,91.7,20046.0,91.89,91.93,91.69,91.7,20046.0
2018-07-24 13:40:00,91.7,91.88,91.67,91.84,12392.0,91.7,91.88,91.67,91.84,12392.0
2018-07-24 13:50:00,91.83,91.91,91.77,91.9,12729.0,91.83,91.91,91.77,91.9,12729.0
2018-07-24 14:00:00,91.89,91.91,91.77,91.84,20752.0,91.89,91.91,91.77,91.84,20752.0
2018-07-24 14:10:00,91.85,91.94,91.84,91.87,16019.0,91.85,91.94,91.84,91.87,16019.0
2018-07-24 14:20:00,91.87,91.97,91.83,91.92,18019.0,91.87,91.97,91.83,91.92,18019.0
2018-07-24 14:30:00,91.92,92.04,91.87,91.92,10805.0,91.92,92.04,91.87,91.92,10805.0
2018-07-24 14:40:00,91.9,92.06,91.9,91.97,12421.0,91.9,92.06,91.9,91.97,12421.0
2018-07-24 14:50:00,91.97,92.03,91.93,92.03,10491.0,91.97,92.03,91.93,92.03,10491.0
2018-07-24 15:00:00,92.01,92.04,91.93,91.97,14547.0,92.01,92.04,91.93,91.97,14547.0
2018-07-24 15:10:00,91.98,92.02,91.92,92.0,18235.0,91.98,92.02,91.92,92.0,18235.0
2018-07-24 15:20:00,92.0,92.0,91.84,91.86,13277.0,92.0,92.0,91.84,91.86,13277.0
2018-07-24 15:30:00,91.86,91.88,91.82,91.86,28049.0,91.86,91.88,91.82,91.86,28049.0
2018-07-24 15:40:00,91.86,91.89,91.83,91.86,75037.0,91.86,91.89,91.83,91.86,75037.0
2018-07-24 15:50:00,91.87,92.03,91.87,91.97,104680.0,91.87,92.03,91.87,91.97,104680.0
2018-07-25 09:30:00,91.84,92.43,91.84,92.42,11036.0,91.84,92.43,91.84,92.42,11036.0
2018-07-25 09:40:00,92.45,92.6,92.4,92.59,6777.0,92.45,92.6,92.4,92.59,6777.0
2018-07-25 09:50:00,92.63,92.75,92.56,92.62,7795.0,92.63,92.75,92.56,92.62,7795.0
2018-07-25 10:00:00,92.5,92.66,92.45,92.54,5588.0,92.5,92.66,92.45,92.54,5588.0
2018-07-25 10:10:00,92.53,92.53,92.37,92.41,6603.0,92.53,92.53,92.37,92.41,6603.0
2018-07-25 10:20:00,92.42,92.6,92.38,92.6,9295.0,92.42,92.6,92.38,92.6,9295.0
2018-07-25 10:30:00,92.62,92.76,92.58,92.66,7917.0,92.62,92.76,92.58,92.66,7917.0
2018-07-25 10:40:00,92.71,92.71,92.44,92.5,11720.0,92.71,92.71,92.44,92.5,11720.0
2018-07-25 10:50:00,92.55,92.63,92.54,92.59,3615.0,92.55,92.63,92.54,92.59,3615.0
2018-07-25 11:00:00,92.57,92.62,92.5,92.62,7699.0,92.57,92.62,92.5,92.62,7699.0
2018-07-25 11:10:00,92.65,92.74,92.61,92.72,6022.0,92.65,92.74,92.61,92.72,6022.0
2018-07-25 11:20:00,92.74,92.89,92.74,92.88,10710.0,92.74,92.89,92.74,92.88,10710.0
2018-07-25 11:30:00,92.9,92.9,92.7,92.78,19950.0,92.9,92.9,92.7,92.78,19950.0
2018-07-25 11:40:00,92.76,92.84,92.7,92.75,51180.0,92.76,92.84,92.7,92.75,51180.0
2018-07-25 11:50:00,92.75,92.81,92.71,92.76,7411.0,92.75,92.81,92.71,92.76,7411.0
2018-07-25 12:00:00,92.76,92.84,92.71,92.84,5679.0,92.76,92.84,92.71,92.84,5679.0
2018-07-25 12:10:00,92.84,92.92,92.84,92.87,10437.0,92.84,92.92,92.84,92.87,10437.0
2018-07-25 12:20:00,92.89,92.96,92.89,92.91,4186.0,92.89,92.96,92.89,92.91,4186.0
2018-07-25 12:30:00,92.96,93.0,92.91,92.97,11673.0,92.96,93.0,92.91,92.97,11673.0
2018-07-25 12:40:00,92.96,92.99,92.94,92.99,6688.0,92.96,92.99,92.94,92.99,6688.0
2018-07-25 12:50:00,92.99,93.05,92.97,93.01,18107.0,92.99,93.05,92.97,93.01,18107.0
2018-07-25 13:00:00,93.01,93.08,93.01,93.03,3850.0,93.01,93.08,93.01,93.03,3850.0
2018-07-25 13:10:00,93.04,93.04,92.9,92.9,7789.0,93.04,93.04,92.9,92.9,7789.0
2018-07-25 13:20:00,92.89,92.95,92.84,92.89,16942.0,92.89,92.95,92.84,92.89,16942.0
2018-07-25 13:30:00,92.9,92.94,92.77,92.83,21970.0,92.9,92.94,92.77,92.83,21970.0
2018-07-25 13:40:00,92.84,92.88,92.58,92.66,34362.0,92.84,92.88,92.58,92.66,34362.0
2018-07-25 13:50:00,92.68,92.75,92.6,92.7,59113.0,92.68,92.75,92.6,92.7,59113.0
2018-07-25 14:00:00,92.73,92.78,92.66,92.74,18995.0,92.73,92.78,92.66,92.74,18995.0
2018-07-25 14:10:00,92.74,92.77,92.66,92.74,15987.0,92.74,92.77,92.66,92.74,15987.0
2018-07-25 14:20:00,92.75,92.77,92.68,92.72,25043.0,92.75,92.77,92.68,92.72,25043.0
2018-07-25 14:30:00,92.72,92.85,92.72,92.8,10686.0,92.72,92.85,92.72,92.8,10686.0
2018-07-25 14:40:00,92.77,92.83,92.61,92.79,47669.0,92.77,92.83,92.61,92.79,47669.0
2018-07-25 14:50:00,92.79,92.8,92.63,92.76,31455.0,92.79,92.8,92.63,92.76,31455.0
2018-07-25 15:00:00,92.73,92.74,92.65,92.72,39998.0,92.73,92.74,92.65,92.72,39998.0
2018-07-25 15:10:00,92.73,92.74,92.62,92.67,28336.0,92.73,92.74,92.62,92.67,28336.0
2018-07-25 15:20:00,92.68,92.75,92.68,92.72,22656.0,92.68,92.75,92.68,92.72,22656.0
2018-07-25 15:30:00,92.75,92.86,92.67,92.78,46592.0,92.75,92.86,92.67,92.78,46592.0
2018-07-25 15:40:00,92.81,93.01,92.77,92.98,32999.0,92.81,93.01,92.77,92.98,32999.0
2018-07-25 15:50:00,92.98,93.17,92.9,93.17,97956.0,92.98,93.17,92.9,93.17,97956.0
2018-07-26 09:30:00,93.1,93.39,92.91,93.13,28685.0,93.1,93.39,92.91,93.13,28685.0
2018-07-26 09:40:00,93.14,93.31,93.07,93.18,9203.0,93.14,93.31,93.07,93.18,9203.0
2018-07-26 09:50:00,93.12,93.15,92.83,93.1,9852.0,93.12,93.15,92.83,93.1,9852.0
2018-07-26 10:00:00,93.1,93.34,93.07,93.34,11500.0,93.1,93.34,93.07,93.34,11500.0
2018-07-26 10:10:00,93.36,93.45,93.34,93.39,8141.0,93.36,93.45,93.34,93.39,8141.0
2018-07-26 10:20:00,93.38,93.41,93.25,93.25,6996.0,93.38,93.41,93.25,93.25,6996.0
2018-07-26 10:30:00,93.23,93.35,93.21,93.32,10500.0,93.23,93.35,93.21,93.32,10500.0
2018-07-26 10:40:00,93.27,93.45,93.22,93.25,10045.0,93.27,93.45,93.22,93.25,10045.0
2018-07-26 10:50:00,93.25,93.39,93.23,93.36,8028.0,93.25,93.39,93.23,93.36,8028.0
2018-07-26 11:00:00,93.35,93.43,93.34,93.42,8268.0,93.35,93.43,93.34,93.42,8268.0
2018-07-26 11:10:00,93.43,93.45,93.39,93.41,6681.0,93.43,93.45,93.39,93.41,6681.0
2018-07-26 11:20:00,93.43,93.58,93.42,93.44,9010.0,93.43,93.58,93.42,93.44,9010.0
2018-07-26 11:30:00,93.44,93.44,93.23,93.23,7828.0,93.44,93.44,93.23,93.23,7828.0
2018-07-26 11:40:00,93.23,93.43,93.23,93.41,7260.0,93.23,93.43,93.23,93.41,7260.0
2018-07-26 11:50:00,93.4,93.58,93.39,93.5,9728.0,93.4,93.58,93.39,93.5,9728.0
2018-07-26 12:00:00,93.45,93.45,93.28,93.28,9243.0,93.45,93.45,93.28,93.28,9243.0
2018-07-26 12:10:00,93.24,93.29,93.24,93.28,6186.0,93.24,93.29,93.24,93.28,6186.0
2018-07-26 12:20:00,93.28,93.34,93.14,93.15,6666.0,93.28,93.34,93.14,93.15,6666.0
2018-07-26 12:30:00,93.15,93.23,93.13,93.19,7704.0,93.15,93.23,93.13,93.19,7704.0
2018-07-26 12:40:00,93.17,93.2,93.16,93.2,9899.0,93.17,93.2,93.16,93.2,9899.0
2018-07-26 12:50:00,93.17,93.2,93.11,93.17,5026.0,93.17,93.2,93.11,93.17,5026.0
2018-07-26 13:00:00,93.18,93.23,93.1,93.12,8318.0,93.18,93.23,93.1,93.12,8318.0
2018-07-26 13:10:00,93.14,93.24,93.14,93.2,3500.0,93.14,93.24,93.14,93.2,3500.0
2018-07-26 13:20:00,93.23,93.28,93.23,93.24,3500.0,93.23,93.28,93.23,93.24,3500.0
2018-07-26 13:30:00,93.25,93.26,93.21,93.25,5770.0,93.25,93.26,93.21,93.25,5770.0
2018-07-26 13:40:00,93.24,93.28,93.2,93.23,6500.0,93.24,93.28,93.2,93.23,6500.0
2018-07-26 13:50:00,93.24,93.25,93.19,93.25,5806.0,93.24,93.25,93.19,93.25,5806.0
2018-07-26 14:00:00,93.27,93.27,93.23,93.25,4100.0,93.27,93.27,93.23,93.25,4100.0
2018-07-26 14:10:00,93.27,93.3,93.19,93.19,7042.0,93.27,93.3,93.19,93.19,7042.0
2018-07-26 14:20:00,93.17,93.22,93.12,93.22,8920.0,93.17,93.22,93.12,93.22,8920.0
2018-07-26 14:30:00,93.22,93.22,93.15,93.18,10600.0,93.22,93.22,93.15,93.18,10600.0
2018-07-26 14:40:00,93.17,93.21,93.16,93.18,13493.0,93.17,93.21,93.16,93.18,13493.0
2018-07-26 14:50:00,93.19,93.19,93.15,93.17,12304.0,93.19,93.19,93.15,93.17,12304.0
2018-07-26 15:00:00,93.18,93.26,93.15,93.26,10277.0,93.18,93.26,93.15,93.26,10277.0
2018-07-26 15:10:00,93.26,93.26,93.16,93.18,10937.0,93.26,93.26,93.16,93.18,10937.0
2018-07-26 15:20:00,93.18,93.21,93.15,93.17,28299.0,93.18,93.21,93.15,93.17,28299.0
2018-07-26 15:30:00,93.18,93.22,93.16,93.19,15079.0,93.18,93.22,93.16,93.19,15079.0
2018-07-26 15:40:00,93.18,93.19,93.06,93.13,28575.0,93.18,93.19,93.06,93.13,28575.0
2018-07-26 15:50:00,93.13,93.2,93.12,93.15,74631.0,93.13,93.2,93.12,93.15,74631.0
2018-07-27 09:30:00,93.23,93.66,93.18,93.25,15746.0,93.23,93.66,93.18,93.25,15746.0
2018-07-27 09:40:00,93.21,93.35,93.01,93.18,7879.0,93.21,93.35,93.01,93.18,7879.0
2018-07-27 09:50:00,93.24,93.31,92.87,92.87,5608.0,93.24,93.31,92.87,92.87,5608.0
2018-07-27 10:00:00,92.86,92.95,92.64,92.67,7300.0,92.86,92.95,92.64,92.67,7300.0
2018-07-27 10:10:00,92.66,92.71,92.56,92.63,12007.0,92.66,92.71,92.56,92.63,12007.0
2018-07-27 10:20:00,92.62,92.86,92.62,92.74,14166.0,92.62,92.86,92.62,92.74,14166.0
2018-07-27 10:30:00,92.68,92.89,92.68,92.76,31535.0,92.68,92.89,92.68,92.76,31535.0
2018-07-27 10:40:00,92.75,92.78,92.63,92.64,91346.0,92.75,92.78,92.63,92.64,91346.0
2018-07-27 10:50:00,92.65,92.83,92.65,92.83,29644.0,92.65,92.83,92.65,92.83,29644.0
2018-07-27 11:00:00,92.85,92.93,92.7,92.8,8301.0,92.85,92.93,92.7,92.8,8301.0
2018-07-27 11:10:00,92.79,92.8,92.68,92.71,10120.0,92.79,92.8,92.68,92.71,10120.0
2018-07-27 11:20:00,92.7,92.76,92.69,92.7,16186.0,92.7,92.76,92.69,92.7,16186.0
2018-07-27 11:30:00,92.7,92.92,92.69,92.78,9972.0,92.7,92.92,92.69,92.78,9972.0
2018-07-27 11:40:00,92.78,92.8,92.7,92.7,15372.0,92.78,92.8,92.7,92.7,15372.0
2018-07-27 11:50:00,92.72,92.88,92.68,92.71,5527.0,92.72,92.88,92.68,92.71,5527.0
2018-07-27 12:00:00,92.7,92.77,92.65,92.77,57786.0,92.7,92.77,92.65,92.77,57786.0
2018-07-27 12:10:00,92.78,92.78,92.68,92.71,10209.0,92.78,92.78,92.68,92.71,10209.0
2018-07-27 12:20:00,92.73,92.73,92.55,92.55,25354.0,92.73,92.73,92.55,92.55,25354.0
2018-07-27 12:30:00,92.58,92.69,92.35,92.5,120986.0,92.58,92.69,92.35,92.5,120986.0
2018-07-27 12:40:00,92.47,92.52,92.38,92.46,67367.0,92.47,92.52,92.38,92.46,67367.0
2018-07-27 12:50:00,92.44,92.45,92.23,92.24,78036.0,92.44,92.45,92.23,92.24,78036.0
2018-07-27 13:00:00,92.18,92.18,91.91,91.97,18811.0,92.18,92.18,91.91,91.97,18811.0
2018-07-27 13:10:00,92.0,92.11,91.96,92.07,18984.0,92.0,92.11,91.96,92.07,18984.0
2018-07-27 13:20:00,92.05,92.06,91.99,92.0,15741.0,92.05,92.06,91.99,92.0,15741.0
2018-07-27 13:30:00,92.02,92.14,92.0,92.14,17588.0,92.02,92.14,92.0,92.14,17588.0
2018-07-27 13:40:00,92.13,92.39,92.11,92.39,20343.0,92.13,92.39,92.11,92.39,20343.0
2018-07-27 13:50:00,92.41,92.52,92.39,92.5,8718.0,92.41,92.52,92.39,92.5,8718.0
2018-07-27 14:00:00,92.5,92.55,92.48,92.54,31943.0,92.5,92.55,92.48,92.54,31943.0
2018-07-27 14:10:00,92.51,92.55,92.37,92.37,39370.0,92.51,92.55,92.37,92.37,39370.0
2018-07-27 14:20:00,92.38,92.51,92.23,92.42,53798.0,92.38,92.51,92.23,92.42,53798.0
2018-07-27 14:30:00,92.4,92.41,92.25,92.36,50659.0,92.4,92.41,92.25,92.36,50659.0
2018-07-27 14:40:00,92.35,92.42,92.31,92.4,44293.0,92.35,92.42,92.31,92.4,44293.0
2018-07-27 14:50:00,92.4,92.43,92.32,92.4,36918.0,92.4,92.43,92.32,92.4,36918.0
2018-07-27 15:00:00,92.4,92.46,92.24,92.4,46700.0,92.4,92.46,92.24,92.4,46700.0
2018-07-27 15:10:00,92.4,92.43,92.33,92.4,56289.0,92.4,92.43,92.33,92.4,56289.0
2018-07-27 15:20:00,92.4,92.51,92.28,92.4,50417.0,92.4,92.51,92.28,92.4,50417.0
2018-07-27 15:30:00,92.4,92.54,92.4,92.51,35897.0,92.4,92.54,92.4,92.51,35897.0
2018-07-27 15:40:00,92.51,92.67,92.49,92.66,33835.0,92.51,92.67,92.49,92.66,33835.0
2018-07-27 15:50:00,92.64,92.76,92.46,92.58,168655.0,92.64,92.76,92.46,92.58,168655.0
2018-07-30 09:30:00,92.39,92.75,91.69,91.69,25372.0,92.39,92.75,91.69,91.69,25372.0
2018-07-30 09:40:00,91.83,91.83,91.13,91.25,17971.0,91.83,91.83,91.13,91.25,17971.0
2018-07-30 09:50:00,91.25,91.62,91.25,91.41,28304.0,91.25,91.62,91.25,91.41,28304.0
2018-07-30 10:00:00,91.38,91.66,91.38,91.64,13603.0,91.38,91.66,91.38,91.64,13603.0
2018-07-30 10:10:00,91.65,91.65,91.42,91.44,37691.0,91.65,91.65,91.42,91.44,37691.0
2018-07-30 10:20:00,91.46,91.59,91.36,91.55,29131.0,91.46,91.59,91.36,91.55,29131.0
2018-07-30 10:30:00,91.53,91.58,91.26,91.48,14400.0,91.53,91.58,91.26,91.48,14400.0
2018-07-30 10:40:00,91.44,91.47,91.28,91.33,26308.0,91.44,91.47,91.28,91.33,26308.0
2018-07-30 10:50:00,91.3,91.35,90.96,91.05,29293.0,91.3,91.35,90.96,91.05,29293.0
2018-07-30 11:00:00,91.03,91.03,90.81,90.81,77433.0,91.03,91.03,90.81,90.81,77433.0
2018-07-30 11:10:00,90.78,90.91,90.62,90.91,43841.0,90.78,90.91,90.62,90.91,43841.0
2018-07-30 11:20:00,90.87,90.97,90.74,90.85,35300.0,90.87,90.97,90.74,90.85,35300.0
2018-07-30 11:30:00,90.85,90.92,90.71,90.75,25350.0,90.85,90.92,90.71,90.75,25350.0
2018-07-30 11:40:00,90.75,90.86,90.46,90.47,54542.0,90.75,90.86,90.46,90.47,54542.0
2018-07-30 11:50:00,90.48,90.71,90.39,90.54,17006.0,90.48,90.71,90.39,90.54,17006.0
2018-07-30 12:00:00,90.5,90.69,90.5,90.61,52659.0,90.5,90.69,90.5,90.61,52659.0
2018-07-30 12:10:00,90.6,90.64,90.4,90.45,50574.0,90.6,90.64,90.4,90.45,50574.0
2018-07-30 12:20:00,90.46,90.49,90.21,90.22,35166.0,90.46,90.49,90.21,90.22,35166.0
2018-07-30 12:30:00,90.23,90.26,90.16,90.17,43281.0,90.23,90.26,90.16,90.17,43281.0
2018-07-30 12:40:00,90.17,90.17,89.79,89.81,31890.0,90.17,90.17,89.79,89.81,31890.0
2018-07-30 12:50:00,89.79,89.91,89.72,89.91,16626.0,89.79,89.91,89.72,89.91,16626.0
2018-07-30 13:00:00,89.89,89.91,89.73,89.82,22766.0,89.89,89.91,89.73,89.82,22766.0
2018-07-30 13:10:00,89.85,89.95,89.85,89.87,18837.0,89.85,89.95,89.85,89.87,18837.0
2018-07-30 13:20:00,89.88,90.14,89.88,90.08,18383.0,89.88,90.14,89.88,90.08,18383.0
2018-07-30 13:30:00,90.08,90.12,90.04,90.06,7306.0,90.08,90.12,90.04,90.06,7306.0
2018-07-30 13:40:00,90.04,90.1,89.97,90.03,18575.0,90.04,90.1,89.97,90.03,18575.0
2018-07-30 13:50:00,90.02,90.25,90.0,90.19,13435.0,90.02,90.25,90.0,90.19,13435.0
2018-07-30 14:00:00,90.19,90.29,90.18,90.26,14651.0,90.19,90.29,90.18,90.26,14651.0
2018-07-30 14:10:00,90.26,90.32,90.24,90.25,17814.0,90.26,90.32,90.24,90.25,17814.0
2018-07-30 14:20:00,90.27,90.27,90.16,90.17,25960.0,90.27,90.27,90.16,90.17,25960.0
2018-07-30 14:30:00,90.19,90.25,90.12,90.14,25829.0,90.19,90.25,90.12,90.14,25829.0
2018-07-30 14:40:00,90.13,90.15,89.93,89.97,20159.0,90.13,90.15,89.93,89.97,20159.0
2018-07-30 14:50:00,89.97,90.06,89.96,89.97,18034.0,89.97,90.06,89.96,89.97,18034.0
2018-07-30 15:00:00,89.96,89.98,89.84,89.85,29881.0,89.96,89.98,89.84,89.85,29881.0
2018-07-30 15:10:00,89.86,89.88,89.74,89.79,21564.0,89.86,89.88,89.74,89.79,21564.0
2018-07-30 15:20:00,89.77,89.9,89.65,89.65,50560.0,89.77,89.9,89.65,89.65,50560.0
2018-07-30 15:30:00,89.67,89.88,89.62,89.74,34002.0,89.67,89.88,89.62,89.74,34002.0
2018-07-30 15:40:00,89.73,89.75,89.55,89.55,52973.0,89.73,89.75,89.55,89.55,52973.0
2018-07-30 15:50:00,89.55,89.57,89.27,89.3,352613.0,89.55,89.57,89.27,89.3,352613.0
2018-07-31 09:30:00,89.61,89.79,89.44,89.65,23081.0,89.61,89.79,89.44,89.65,23081.0
2018-07-31 09:40:00,89.65,89.7,89.28,89.33,13454.0,89.65,89.7,89.28,89.33,13454.0
2018-07-31 09:50:00,89.29,89.3,88.83,88.83,17152.0,89.29,89.3,88.83,88.83,17152.0
2018-07-31 10:00:00,88.79,89.28,88.7,89.04,14471.0,88.79,89.28,88.7,89.04,14471.0
2018-07-31 10:10:00,89.06,89.06,88.61,88.61,9378.0,89.06,89.06,88.61,88.61,9378.0
2018-07-31 10:20:00,88.6,88.9,88.48,88.85,11298.0,88.6,88.9,88.48,88.85,11298.0
2018-07-31 10:30:00,88.9,89.02,88.81,88.97,15468.0,88.9,89.02,88.81,88.97,15468.0
2018-07-31 10:40:00,88.95,89.13,88.8,89.08,20150.0,88.95,89.13,88.8,89.08,20150.0
2018-07-31 10:50:00,89.16,89.32,89.11,89.14,12018.0,89.16,89.32,89.11,89.14,12018.0
2018-07-31 11:00:00,89.16,89.49,89.14,89.44,8464.0,89.16,89.49,89.14,89.44,8464.0
2018-07-31 11:10:00,89.44,89.52,89.35,89.37,12590.0,89.44,89.52,89.35,89.37,12590.0
2018-07-31 11:20:00,89.37,89.52,89.37,89.48,8800.0,89.37,89.52,89.37,89.48,8800.0
2018-07-31 11:30:00,89.46,89.54,89.41,89.52,9118.0,89.46,89.54,89.41,89.52,9118.0
2018-07-31 11:40:00,89.5,89.68,89.5,89.66,13327.0,89.5,89.68,89.5,89.66,13327.0
2018-07-31 11:50:00,89.64,89.73,89.64,89.64,9986.0,89.64,89.73,89.64,89.64,9986.0
2018-07-31 12:00:00,89.7,89.93,89.7,89.77,9250.0,89.7,89.93,89.7,89.77,9250.0
2018-07-31 12:10:00,89.77,89.92,89.77,89.79,7600.0,89.77,89.92,89.77,89.79,7600.0
2018-07-31 12:20:00,89.75,90.04,89.74,89.99,8706.0,89.75,90.04,89.74,89.99,8706.0
2018-07-31 12:30:00,89.98,89.99,89.65,89.76,12463.0,89.98,89.99,89.65,89.76,12463.0
2018-07-31 12:40:00,89.74,89.79,89.62,89.64,8268.0,89.74,89.79,89.62,89.64,8268.0
2018-07-31 12:50:00,89.66,89.71,89.61,89.64,10370.0,89.66,89.71,89.61,89.64,10370.0
2018-07-31 13:00:00,89.63,89.74,89.53,89.55,7755.0,89.63,89.74,89.53,89.55,7755.0
2018-07-31 13:10:00,89.58,89.63,89.5,89.58,8050.0,89.58,89.63,89.5,89.58,8050.0
2018-07-31 13:20:00,89.56,89.63,89.55,89.63,7500.0,89.56,89.63,89.55,89.63,7500.0
2018-07-31 13:30:00,89.62,89.66,89.53,89.56,13496.0,89.62,89.66,89.53,89.56,13496.0
2018-07-31 13:40:00,89.58,89.7,89.54,89.65,9365.0,89.58,89.7,89.54,89.65,9365.0
2018-07-31 13:50:00,89.64,89.65,89.51,89.56,4738.0,89.64,89.65,89.51,89.56,4738.0
2018-07-31 14:00:00,89.53,89.56,89.35,89.39,6235.0,89.53,89.56,89.35,89.39,6235.0
2018-07-31 14:10:00,89.4,89.43,89.35,89.43,7139.0,89.4,89.43,89.35,89.43,7139.0
2018-07-31 14:20:00,89.43,89.54,89.38,89.54,7825.0,89.43,89.54,89.38,89.54,7825.0
2018-07-31 14:30:00,89.56,89.56,89.48,89.49,10117.0,89.56,89.56,89.48,89.49,10117.0
2018-07-31 14:40:00,89.45,89.48,89.43,89.46,7987.0,89.45,89.48,89.43,89.46,7987.0
2018-07-31 14:50:00,89.44,89.53,89.44,89.46,6102.0,89.44,89.53,89.44,89.46,6102.0
2018-07-31 15:00:00,89.44,89.45,89.36,89.4,10037.0,89.44,89.45,89.36,89.4,10037.0
2018-07-31 15:10:00,89.41,89.41,89.37,89.37,8668.0,89.41,89.41,89.37,89.37,8668.0
2018-07-31 15:20:00,89.36,89.38,89.3,89.33,10900.0,89.36,89.38,89.3,89.33,10900.0
2018-07-31 15:30:00,89.33,89.35,89.28,89.3,18077.0,89.33,89.35,89.28,89.3,18077.0
2018-07-31 15:40:00,89.3,89.32,89.16,89.24,34152.0,89.3,89.32,89.16,89.24,34152.0
2018-07-31 15:50:00,89.25,89.53,89.24,89.43,236654.0,89.25,89.53,89.24,89.43,236654.0
2018-08-01 09:30:00,89.23,90.13,89.23,89.98,21934.0,89.23,90.13,89.23,89.98,21934.0
2018-08-01 09:40:00,89.9,90.1,89.87,89.94,10654.0,89.9,90.1,89.87,89.94,10654.0
2018-08-01 09:50:00,89.93,90.15,89.93,89.94,13623.0,89.93,90.15,89.93,89.94,13623.0
2018-08-01 10:00:00,89.91,90.25,89.9,90.25,11480.0,89.91,90.25,89.9,90.25,11480.0
2018-08-01 10:10:00,90.29,90.44,90.26,90.33,9123.0,90.29,90.44,90.26,90.33,9123.0
2018-08-01 10:20:00,90.38,90.38,90.14,90.14,7020.0,90.38,90.38,90.14,90.14,7020.0
2018-08-01 10:30:00,90.14,90.15,89.96,89.96,6495.0,90.14,90.15,89.96,89.96,6495.0
2018-08-01 10:40:00,90.0,90.12,89.89,90.07,4168.0,90.0,90.12,89.89,90.07,4168.0
2018-08-01 10:50:00,90.1,90.13,89.81,89.94,15239.0,90.1,90.13,89.81,89.94,15239.0
2018-08-01 11:00:00,89.96,90.07,89.88,90.0,6146.0,89.96,90.07,89.88,90.0,6146.0
2018-08-01 11:10:00,90.01,90.13,89.92,89.92,10015.0,90.01,90.13,89.92,89.92,10015.0
2018-08-01 11:20:00,89.95,90.04,89.91,89.95,8401.0,89.95,90.04,89.91,89.95,8401.0
2018-08-01 11:30:00,89.93,89.93,89.68,89.78,9771.0,89.93,89.93,89.68,89.78,9771.0
2018-08-01 11:40:00,89.74,89.75,89.61,89.67,6300.0,89.74,89.75,89.61,89.67,6300.0
2018-08-01 11:50:00,89.66,89.81,89.61,89.66,7500.0,89.66,89.81,89.61,89.66,7500.0
2018-08-01 12:00:00,89.67,89.79,89.58,89.78,10234.0,89.67,89.79,89.58,89.78,10234.0
2018-08-01 12:10:00,89.82,89.83,89.67,89.67,12037.0,89.82,89.83,89.67,89.67,12037.0
2018-08-01 12:20:00,89.66,89.7,89.54,89.67,23648.0,89.66,89.7,89.54,89.67,23648.0
2018-08-01 12:30:00,89.68,89.73,89.63,89.66,10595.0,89.68,89.73,89.63,89.66,10595.0
2018-08-01 12:40:00,89.64,89.72,89.64,89.69,11412.0,89.64,89.72,89.64,89.69,11412.0
2018-08-01 12:50:00,89.68,89.71,89.63,89.66,10692.0,89.68,89.71,89.63,89.66,10692.0
2018-08-01 13:00:00,89.65,89.71,89.64,89.69,6325.0,89.65,89.71,89.64,89.69,6325.0
2018-08-01 13:10:00,89.69,89.74,89.64,89.74,5922.0,89.69,89.74,89.64,89.74,5922.0
2018-08-01 13:20:00,89.74,89.8,89.71,89.71,5600.0,89.74,89.8,89.71,89.71,5600.0
2018-08-01 13:30:00,89.72,89.78,89.72,89.78,4600.0,89.72,89.78,89.72,89.78,4600.0
2018-08-01 13:40:00,89.77,89.83,89.67,89.78,8591.0,89.77,89.83,89.67,89.78,8591.0
2018-08-01 13:50:00,89.77,89.88,89.75,89.82,8401.0,89.77,89.88,89.75,89.82,8401.0
2018-08-01 14:00:00,89.84,89.89,89.7,89.73,11585.0,89.84,89.89,89.7,89.73,11585.0
2018-08-01 14:10:00,89.71,89.85,89.66,89.78,24722.0,89.71,89.85,89.66,89.78,24722.0
2018-08-01 14:20:00,89.77,89.93,89.74,89.91,7607.0,89.77,89.93,89.74,89.91,7607.0
2018-08-01 14:30:00,89.94,89.97,89.84,89.86,7245.0,89.94,89.97,89.84,89.86,7245.0
2018-08-01 14:40:00,89.89,89.9,89.72,89.75,7620.0,89.89,89.9,89.72,89.75,7620.0
2018-08-01 14:50:00,89.8,89.85,89.74,89.85,6000.0,89.8,89.85,89.74,89.85,6000.0
2018-08-01 15:00:00,89.86,89.91,89.81,89.86,10777.0,89.86,89.91,89.81,89.86,10777.0
2018-08-01 15:10:00,89.88,89.88,89.78,89.8,8149.0,89.88,89.88,89.78,89.8,8149.0
2018-08-01 15:20:00,89.79,89.84,89.75,89.84,7850.0,89.79,89.84,89.75,89.84,7850.0
2018-08-01 15:30:00,89.84,89.84,89.79,89.8,12119.0,89.84,89.84,89.79,89.8,12119.0
2018-08-01 15:40:00,89.8,89.83,89.72,89.81,43575.0,89.8,89.83,89.72,89.81,43575.0
2018-08-01 15:50:00,89.79,89.82,89.69,89.76,60478.0,89.79,89.82,89.69,89.76,60478.0
2018-08-02 09:30:00,89.02,89.82,89.02,89.77,11021.0,89.02,89.82,89.02,89.77,11021.0
2018-08-02 09:40:00,89.62,89.62,89.3,89.36,8782.0,89.62,89.62,89.3,89.36,8782.0
2018-08-02 09:50:00,89.28,89.5,89.23,89.39,12503.0,89.28,89.5,89.23,89.39,12503.0
2018-08-02 10:00:00,89.39,89.57,89.38,89.53,12400.0,89.39,89.57,89.38,89.53,12400.0
2018-08-02 10:10:00,89.55,89.59,89.36,89.58,17087.0,89.55,89.59,89.36,89.58,17087.0
2018-08-02 10:20:00,89.59,89.65,89.48,89.51,10423.0,89.59,89.65,89.48,89.51,10423.0
2018-08-02 10:30:00,89.48,89.71,89.43,89.52,13500.0,89.48,89.71,89.43,89.52,13500.0
2018-08-02 10:40:00,89.55,89.59,89.49,89.52,12450.0,89.55,89.59,89.49,89.52,12450.0
2018-08-02 10:50:00,89.49,89.55,89.3,89.34,33621.0,89.49,89.55,89.3,89.34,33621.0
2018-08-02 11:00:00,89.32,89.47,89.32,89.4,34157.0,89.32,89.47,89.32,89.4,34157.0
2018-08-02 11:10:00,89.37,89.67,89.37,89.62,18138.0,89.37,89.67,89.37,89.62,18138.0
2018-08-02 11:20:00,89.61,89.72,89.55,89.62,21057.0,89.61,89.72,89.55,89.62,21057.0
2018-08-02 11:30:00,89.65,89.93,89.65,89.93,30676.0,89.65,89.93,89.65,89.93,30676.0
2018-08-02 11:40:00,89.93,89.93,89.61,89.79,51509.0,89.93,89.93,89.61,89.79,51509.0
2018-08-02 11:50:00,89.81,89.93,89.64,89.93,47063.0,89.81,89.93,89.64,89.93,47063.0
2018-08-02 12:00:00,89.88,90.07,89.75,90.07,43707.0,89.88,90.07,89.75,90.07,43707.0
2018-08-02 12:10:00,90.06,90.22,89.92,90.2,42503.0,90.06,90.22,89.92,90.2,42503.0
2018-08-02 12:20:00,90.15,90.44,90.15,90.37,28545.0,90.15,90.44,90.15,90.37,28545.0
2018-08-02 12:30:00,90.39,90.4,90.1,90.15,12053.0,90.39,90.4,90.1,90.15,12053.0
2018-08-02 12:40:00,90.07,90.19,90.07,90.12,12290.0,90.07,90.19,90.07,90.12,12290.0
2018-08-02 12:50:00,90.13,90.2,90.08,90.2,6029.0,90.13,90.2,90.08,90.2,6029.0
2018-08-02 13:00:00,90.21,90.43,90.21,90.4,5311.0,90.21,90.43,90.21,90.4,5311.0
2018-08-02 13:10:00,90.43,90.52,90.37,90.48,5635.0,90.43,90.52,90.37,90.48,5635.0
2018-08-02 13:20:00,90.48,90.51,90.4,90.46,5032.0,90.48,90.51,90.4,90.46,5032.0
2018-08-02 13:30:00,90.49,90.53,90.42,90.43,5780.0,90.49,90.53,90.42,90.43,5780.0
2018-08-02 13:40:00,90.43,90.45,90.38,90.42,6766.0,90.43,90.45,90.38,90.42,6766.0
2018-08-02 13:50:00,90.4,90.57,90.31,90.55,19312.0,90.4,90.57,90.31,90.55,19312.0
2018-08-02 14:00:00,90.54,90.68,90.52,90.61,10050.0,90.54,90.68,90.52,90.61,10050.0
2018-08-02 14:10:00,90.6,90.61,90.46,90.49,9767.0,90.6,90.61,90.46,90.49,9767.0
2018-08-02 14:20:00,90.49,90.59,90.48,90.55,11565.0,90.49,90.59,90.48,90.55,11565.0
2018-08-02 14:30:00,90.57,90.62,90.55,90.58,6706.0,90.57,90.62,90.55,90.58,6706.0
2018-08-02 14:40:00,90.59,90.6,90.48,90.49,9678.0,90.59,90.6,90.48,90.49,9678.0
2018-08-02 14:50:00,90.49,90.58,90.47,90.58,5956.0,90.49,90.58,90.47,90.58,5956.0
2018-08-02 15:00:00,90.59,90.59,90.51,90.55,20485.0,90.59,90.59,90.51,90.55,20485.0
2018-08-02 15:10:00,90.55,90.69,90.53,90.69,18621.0,90.55,90.69,90.53,90.69,18621.0
2018-08-02 15:20:00,90.69,90.69,90.54,90.56,14039.0,90.69,90.69,90.54,90.56,14039.0
2018-08-02 15:30:00,90.56,90.6,90.52,90.52,18566.0,90.56,90.6,90.52,90.52,18566.0
2018-08-02 15:40:00,90.51,90.68,90.51,90.65,33012.0,90.51,90.68,90.51,90.65,33012.0
2018-08-02 15:50:00,90.66,90.7,90.57,90.66,75469.0,90.66,90.7,90.57,90.66,75469.0
2018-08-03 09:30:00,90.9,91.0,90.49,90.58,26742.0,90.9,91.0,90.49,90.58,26742.0
2018-08-03 09:40:00,90.68,90.76,90.3,90.49,13478.0,90.68,90.76,90.3,90.49,13478.0
2018-08-03 09:50:00,90.46,90.9,90.46,90.9,4912.0,90.46,90.9,90.46,90.9,4912.0
2018-08-03 10:00:00,90.83,91.0,90.75,90.75,3893.0,90.83,91.0,90.75,90.75,3893.0
2018-08-03 10:10:00,90.78,90.93,90.7,90.87,14092.0,90.78,90.93,90.7,90.87,14092.0
2018-08-03 10:20:00,90.8,91.05,90.71,91.05,4923.0,90.8,91.05,90.71,91.05,4923.0
2018-08-03 10:30:00,91.05,91.08,90.89,90.98,13335.0,91.05,91.08,90.89,90.98,13335.0
2018-08-03 10:40:00,90.99,91.02,90.76,90.86,4731.0,90.99,91.02,90.76,90.86,4731.0
2018-08-03 10:50:00,90.85,90.86,90.59,90.71,16724.0,90.85,90.86,90.59,90.71,16724.0
2018-08-03 11:00:00,90.73,90.78,90.64,90.69,10126.0,90.73,90.78,90.64,90.69,10126.0
2018-08-03 11:10:00,90.71,90.81,90.71,90.71,5311.0,90.71,90.81,90.71,90.71,5311.0
2018-08-03 11:20:00,90.66,90.74,90.58,90.7,20746.0,90.66,90.74,90.58,90.7,20746.0
2018-08-03 11:30:00,90.71,90.76,90.56,90.68,8451.0,90.71,90.76,90.56,90.68,8451.0
2018-08-03 11:40:00,90.7,90.82,90.7,90.79,3831.0,90.7,90.82,90.7,90.79,3831.0
2018-08-03 11:50:00,90.83,90.86,90.7,90.7,2900.0,90.83,90.86,90.7,90.7,2900.0
2018-08-03 12:00:00,90.71,90.78,90.68,90.78,4112.0,90.71,90.78,90.68,90.78,4112.0
2018-08-03 12:10:00,90.79,90.86,90.78,90.82,2987.0,90.79,90.86,90.78,90.82,2987.0
2018-08-03 12:20:00,90.82,90.83,90.74,90.8,2924.0,90.82,90.83,90.74,90.8,2924.0
2018-08-03 12:30:00,90.81,90.82,90.75,90.76,5860.0,90.81,90.82,90.75,90.76,5860.0
2018-08-03 12:40:00,90.74,90.75,90.65,90.68,3934.0,90.74,90.75,90.65,90.68,3934.0
2018-08-03 12:50:00,90.68,90.7,90.63,90.66,3182.0,90.68,90.7,90.63,90.66,3182.0
2018-08-03 13:00:00,90.68,90.77,90.67,90.77,2677.0,90.68,90.77,90.67,90.77,2677.0
2018-08-03 13:10:00,90.81,90.89,90.81,90.89,2844.0,90.81,90.89,90.81,90.89,2844.0
2018-08-03 13:20:00,90.83,90.84,90.8,90.82,1704.0,90.83,90.84,90.8,90.82,1704.0
2018-08-03 13:30:00,90.82,90.82,90.73,90.82,6939.0,90.82,90.82,90.73,90.82,6939.0
2018-08-03 13:40:00,90.81,90.84,90.77,90.79,5169.0,90.81,90.84,90.77,90.79,5169.0
2018-08-03 13:50:00,90.8,90.93,90.8,90.93,3394.0,90.8,90.93,90.8,90.93,3394.0
2018-08-03 14:00:00,90.89,90.92,90.86,90.86,3289.0,90.89,90.92,90.86,90.86,3289.0
2018-08-03 14:10:00,90.88,90.91,90.83,90.91,5791.0,90.88,90.91,90.83,90.91,5791.0
2018-08-03 14:20:00,90.92,90.94,90.9,90.91,3929.0,90.92,90.94,90.9,90.91,3929.0
2018-08-03 14:30:00,90.91,90.91,90.85,90.9,3744.0,90.91,90.91,90.85,90.9,3744.0
2018-08-03 14:40:00,90.9,90.99,90.89,90.98,4613.0,90.9,90.99,90.89,90.98,4613.0
2018-08-03 14:50:00,90.98,91.05,90.97,91.05,2871.0,90.98,91.05,90.97,91.05,2871.0
2018-08-03 15:00:00,91.12,91.16,91.11,91.12,9807.0,91.12,91.16,91.11,91.12,9807.0
2018-08-03 15:10:00,91.13,91.16,91.12,91.14,4767.0,91.13,91.16,91.12,91.14,4767.0
2018-08-03 15:20:00,91.14,91.14,91.09,91.09,4941.0,91.14,91.14,91.09,91.09,4941.0
2018-08-03 15:30:00,91.1,91.13,91.08,91.12,10996.0,91.1,91.13,91.08,91.12,10996.0
2018-08-03 15:40:00,91.13,91.15,91.09,91.11,17893.0,91.13,91.15,91.09,91.11,17893.0
2018-08-03 15:50:00,91.12,91.23,91.11,91.12,61723.0,91.12,91.23,91.11,91.12,61723.0
2018-08-06 09:30:00,91.04,91.47,90.7,91.35,12601.0,91.04,91.47,90.7,91.35,12601.0
2018-08-06 09:40:00,91.56,91.56,91.33,91.51,2541.0,91.56,91.56,91.33,91.51,2541.0
2018-08-06 09:50:00,91.52,91.83,91.52,91.78,5100.0,91.52,91.83,91.52,91.78,5100.0
2018-08-06 10:00:00,91.78,91.93,91.68,91.78,14388.0,91.78,91.93,91.68,91.78,14388.0
2018-08-06 10:10:00,91.79,91.94,91.74,91.86,11081.0,91.79,91.94,91.74,91.86,11081.0
2018-08-06 10:20:00,91.8,91.91,91.72,91.91,13800.0,91.8,91.91,91.72,91.91,13800.0
2018-08-06 10:30:00,91.91,91.91,91.78,91.79,11539.0,91.91,91.91,91.78,91.79,11539.0
2018-08-06 10:40:00,91.82,91.93,91.78,91.78,7879.0,91.82,91.93,91.78,91.78,7879.0
2018-08-06 10:50:00,91.75,91.89,91.73,91.87,12692.0,91.75,91.89,91.73,91.87,12692.0
2018-08-06 11:00:00,91.89,91.95,91.82,91.85,4955.0,91.89,91.95,91.82,91.85,4955.0
2018-08-06 11:10:00,91.87,91.9,91.68,91.68,10683.0,91.87,91.9,91.68,91.68,10683.0
2018-08-06 11:20:00,91.7,91.78,91.63,91.75,16096.0,91.7,91.78,91.63,91.75,16096.0
2018-08-06 11:30:00,91.76,91.94,91.75,91.94,5629.0,91.76,91.94,91.75,91.94,5629.0
2018-08-06 11:40:00,91.94,91.94,91.81,91.81,5400.0,91.94,91.94,91.81,91.81,5400.0
2018-08-06 11:50:00,91.81,91.9,91.75,91.9,6062.0,91.81,91.9,91.75,91.9,6062.0
2018-08-06 12:00:00,91.92,91.92,91.83,91.83,4100.0,91.92,91.92,91.83,91.83,4100.0
2018-08-06 12:10:00,91.86,91.99,91.86,91.99,8747.0,91.86,91.99,91.86,91.99,8747.0
2018-08-06 12:20:00,91.99,91.99,91.88,91.92,8900.0,91.99,91.99,91.88,91.92,8900.0
2018-08-06 12:30:00,91.94,91.94,91.83,91.89,29532.0,91.94,91.94,91.83,91.89,29532.0
2018-08-06 12:40:00,91.88,92.05,91.85,92.05,9350.0,91.88,92.05,91.85,92.05,9350.0
2018-08-06 12:50:00,92.03,92.07,92.02,92.05,5160.0,92.03,92.07,92.02,92.05,5160.0
2018-08-06 13:00:00,92.06,92.14,92.06,92.1,7853.0,92.06,92.14,92.06,92.1,7853.0
2018-08-06 13:10:00,92.09,92.15,92.03,92.04,51800.0,92.09,92.15,92.03,92.04,51800.0
2018-08-06 13:20:00,92.05,92.08,91.98,92.0,23061.0,92.05,92.08,91.98,92.0,23061.0
2018-08-06 13:30:00,91.99,92.01,91.98,91.98,18207.0,91.99,92.01,91.98,91.98,18207.0
2018-08-06 13:40:00,91.98,92.12,91.98,92.11,12619.0,91.98,92.12,91.98,92.11,12619.0
2018-08-06 13:50:00,92.12,92.12,92.0,92.07,10164.0,92.12,92.12,92.0,92.07,10164.0
2018-08-06 14:00:00,92.05,92.12,92.05,92.12,4093.0,92.05,92.12,92.05,92.12,4093.0
2018-08-06 14:10:00,92.13,92.13,92.09,92.1,2200.0,92.13,92.13,92.09,92.1,2200.0
2018-08-06 14:20:00,92.09,92.13,92.07,92.13,8441.0,92.09,92.13,92.07,92.13,8441.0
2018-08-06 14:30:00,92.14,92.16,92.13,92.15,1900.0,92.14,92.16,92.13,92.15,1900.0
2018-08-06 14:40:00,92.14,92.14,92.11,92.12,4000.0,92.14,92.14,92.11,92.12,4000.0
2018-08-06 14:50:00,92.11,92.14,92.03,92.05,6088.0,92.11,92.14,92.03,92.05,6088.0
2018-08-06 15:00:00,92.05,92.15,92.04,92.12,9335.0,92.05,92.15,92.04,92.12,9335.0
2018-08-06 15:10:00,92.14,92.18,92.12,92.18,6502.0,92.14,92.18,92.12,92.18,6502.0
2018-08-06 15:20:00,92.18,92.19,92.15,92.18,8344.0,92.18,92.19,92.15,92.18,8344.0
2018-08-06 15:30:00,92.18,92.28,92.18,92.24,15931.0,92.18,92.28,92.18,92.24,15931.0
2018-08-06 15:40:00,92.21,92.29,92.21,92.27,16900.0,92.21,92.29,92.21,92.27,16900.0
2018-08-06 15:50:00,92.27,92.38,92.27,92.33,89136.0,92.27,92.38,92.27,92.33,89136.0
2018-08-07 09:30:00,92.42,92.89,92.11,92.52,30019.0,92.42,92.89,92.11,92.52,30019.0
2018-08-07 09:40:00,92.53,92.6,91.98,92.07,76710.0,92.53,92.6,91.98,92.07,76710.0
2018-08-07 09:50:00,92.03,92.66,92.02,92.46,17630.0,92.03,92.66,92.02,92.46,17630.0
2018-08-07 10:00:00,92.51,92.64,92.44,92.51,14230.0,92.51,92.64,92.44,92.51,14230.0
2018-08-07 10:10:00,92.53,92.63,92.4,92.63,18255.0,92.53,92.63,92.4,92.63,18255.0
2018-08-07 10:20:00,92.62,92.7,92.54,92.65,19760.0,92.62,92.7,92.54,92.65,19760.0
2018-08-07 10:30:00,92.68,92.74,92.48,92.52,21652.0,92.68,92.74,92.48,92.52,21652.0
2018-08-07 10:40:00,92.51,92.63,92.47,92.61,29489.0,92.51,92.63,92.47,92.61,29489.0
2018-08-07 10:50:00,92.6,92.64,92.46,92.54,61363.0,92.6,92.64,92.46,92.54,61363.0
2018-08-07 11:00:00,92.55,92.67,92.47,92.67,37908.0,92.55,92.67,92.47,92.67,37908.0
2018-08-07 11:10:00,92.64,92.65,92.57,92.62,29810.0,92.64,92.65,92.57,92.62,29810.0
2018-08-07 11:20:00,92.63,92.66,92.56,92.58,16502.0,92.63,92.66,92.56,92.58,16502.0
2018-08-07 11:30:00,92.58,92.6,92.53,92.56,15767.0,92.58,92.6,92.53,92.56,15767.0
2018-08-07 11:40:00,92.58,92.59,92.53,92.53,23310.0,92.58,92.59,92.53,92.53,23310.0
2018-08-07 11:50:00,92.53,92.58,92.53,92.56,53019.0,92.53,92.58,92.53,92.56,53019.0
2018-08-07 12:00:00,92.56,92.57,92.54,92.56,15465.0,92.56,92.57,92.54,92.56,15465.0
2018-08-07 12:10:00,92.56,92.67,92.56,92.59,33682.0,92.56,92.67,92.56,92.59,33682.0
2018-08-07 12:20:00,92.58,92.7,92.58,92.68,14318.0,92.58,92.7,92.58,92.68,14318.0
2018-08-07 12:30:00,92.67,92.67,92.57,92.59,10341.0,92.67,92.67,92.57,92.59,10341.0
2018-08-07 12:40:00,92.59,92.71,92.56,92.71,39029.0,92.59,92.71,92.56,92.71,39029.0
2018-08-07 12:50:00,92.71,92.75,92.66,92.67,13660.0,92.71,92.75,92.66,92.67,13660.0
2018-08-07 13:00:00,92.66,92.66,92.58,92.61,14028.0,92.66,92.66,92.58,92.61,14028.0
2018-08-07 13:10:00,92.61,92.66,92.53,92.53,15068.0,92.61,92.66,92.53,92.53,15068.0
2018-08-07 13:20:00,92.54,92.61,92.53,92.59,12444.0,92.54,92.61,92.53,92.59,12444.0
2018-08-07 13:30:00,92.58,92.71,92.55,92.61,14661.0,92.58,92.71,92.55,92.61,14661.0
2018-08-07 13:40:00,92.61,92.64,92.57,92.58,8698.0,92.61,92.64,92.57,92.58,8698.0
2018-08-07 13:50:00,92.59,92.65,92.56,92.6,15501.0,92.59,92.65,92.56,92.6,15501.0
2018-08-07 14:00:00,92.6,92.64,92.57,92.59,11882.0,92.6,92.64,92.57,92.59,11882.0
2018-08-07 14:10:00,92.59,92.61,92.53,92.58,41028.0,92.59,92.61,92.53,92.58,41028.0
2018-08-07 14:20:00,92.59,92.66,92.58,92.64,9442.0,92.59,92.66,92.58,92.64,9442.0
2018-08-07 14:30:00,92.64,92.64,92.57,92.6,11539.0,92.64,92.64,92.57,92.6,11539.0
2018-08-07 14:40:00,92.6,92.64,92.59,92.6,10377.0,92.6,92.64,92.59,92.6,10377.0
2018-08-07 14:50:00,92.6,92.65,92.59,92.62,10406.0,92.6,92.65,92.59,92.62,10406.0
2018-08-07 15:00:00,92.63,92.66,92.6,92.64,24372.0,92.63,92.66,92.6,92.64,24372.0
2018-08-07 15:10:00,92.64,92.69,92.63,92.69,16153.0,92.64,92.69,92.63,92.69,16153.0
2018-08-07 15:20:00,92.7,92.74,92.67,92.69,18778.0,92.7,92.74,92.67,92.69,18778.0
2018-08-07 15:30:00,92.69,92.69,92.62,92.68,29922.0,92.69,92.69,92.62,92.68,29922.0
2018-08-07 15:40:00,92.68,92.7,92.61,92.65,41455.0,92.68,92.7,92.61,92.65,41455.0
2018-08-07 15:50:00,92.66,92.7,92.59,92.65,101929.0,92.66,92.7,92.59,92.65,101929.0
2018-08-08 09:30:00,92.67,92.8,92.17,92.7,16745.0,92.67,92.8,92.17,92.7,16745.0
2018-08-08 09:40:00,92.63,92.91,92.54,92.84,12954.0,92.63,92.91,92.54,92.84,12954.0
2018-08-08 09:50:00,92.79,92.8,92.47,92.68,9019.0,92.79,92.8,92.47,92.68,9019.0
2018-08-08 10:00:00,92.72,92.75,92.62,92.7,3900.0,92.72,92.75,92.62,92.7,3900.0
2018-08-08 10:10:00,92.74,92.83,92.7,92.7,9000.0,92.74,92.83,92.7,92.7,9000.0
2018-08-08 10:20:00,92.64,92.72,92.51,92.58,7150.0,92.64,92.72,92.51,92.58,7150.0
2018-08-08 10:30:00,92.56,92.69,92.47,92.51,15939.0,92.56,92.69,92.47,92.51,15939.0
2018-08-08 10:40:00,92.51,92.67,92.5,92.64,17160.0,92.51,92.67,92.5,92.64,17160.0
2018-08-08 10:50:00,92.66,92.86,92.65,92.81,11701.0,92.66,92.86,92.65,92.81,11701.0
2018-08-08 11:00:00,92.8,92.82,92.67,92.67,12836.0,92.8,92.82,92.67,92.67,12836.0
2018-08-08 11:10:00,92.66,92.73,92.66,92.71,6875.0,92.66,92.73,92.66,92.71,6875.0
2018-08-08 11:20:00,92.71,92.79,92.66,92.76,8700.0,92.71,92.79,92.66,92.76,8700.0
2018-08-08 11:30:00,92.77,92.86,92.76,92.83,6800.0,92.77,92.86,92.76,92.83,6800.0
2018-08-08 11:40:00,92.86,92.9,92.79,92.79,6800.0,92.86,92.9,92.79,92.79,6800.0
2018-08-08 11:50:00,92.78,92.8,92.63,92.65,20998.0,92.78,92.8,92.63,92.65,20998.0
2018-08-08 12:00:00,92.67,92.7,92.63,92.69,10976.0,92.67,92.7,92.63,92.69,10976.0
2018-08-08 12:10:00,92.7,92.86,92.7,92.86,7155.0,92.7,92.86,92.7,92.86,7155.0
2018-08-08 12:20:00,92.83,92.85,92.73,92.76,8540.0,92.83,92.85,92.73,92.76,8540.0
2018-08-08 12:30:00,92.77,92.91,92.75,92.89,5965.0,92.77,92.91,92.75,92.89,5965.0
2018-08-08 12:40:00,92.89,92.9,92.83,92.86,4471.0,92.89,92.9,92.83,92.86,4471.0
2018-08-08 12:50:00,92.85,92.85,92.74,92.78,9185.0,92.85,92.85,92.74,92.78,9185.0
2018-08-08 13:00:00,92.78,92.85,92.78,92.79,4853.0,92.78,92.85,92.78,92.79,4853.0
2018-08-08 13:10:00,92.8,92.83,92.75,92.81,5977.0,92.8,92.83,92.75,92.81,5977.0
2018-08-08 13:20:00,92.81,92.83,92.75,92.76,3813.0,92.81,92.83,92.75,92.76,3813.0
2018-08-08 13:30:00,92.76,92.82,92.76,92.78,6568.0,92.76,92.82,92.76,92.78,6568.0
2018-08-08 13:40:00,92.79,92.86,92.78,92.86,6455.0,92.79,92.86,92.78,92.86,6455.0
2018-08-08 13:50:00,92.84,92.88,92.84,92.88,5737.0,92.84,92.88,92.84,92.88,5737.0
2018-08-08 14:00:00,92.89,92.91,92.84,92.87,6485.0,92.89,92.91,92.84,92.87,6485.0
2018-08-08 14:10:00,92.86,92.94,92.85,92.89,12663.0,92.86,92.94,92.85,92.89,12663.0
2018-08-08 14:20:00,92.92,92.99,92.92,92.97,10628.0,92.92,92.99,92.92,92.97,10628.0
2018-08-08 14:30:00,92.98,92.99,92.89,92.9,5141.0,92.98,92.99,92.89,92.9,5141.0
2018-08-08 14:40:00,92.91,92.92,92.85,92.89,12944.0,92.91,92.92,92.85,92.89,12944.0
2018-08-08 14:50:00,92.89,92.89,92.81,92.85,7106.0,92.89,92.89,92.81,92.85,7106.0
2018-08-08 15:00:00,92.83,92.89,92.82,92.88,10812.0,92.83,92.89,92.82,92.88,10812.0
2018-08-08 15:10:00,92.89,92.92,92.89,92.9,7783.0,92.89,92.92,92.89,92.9,7783.0
2018-08-08 15:20:00,92.9,92.91,92.87,92.91,21671.0,92.9,92.91,92.87,92.91,21671.0
2018-08-08 15:30:00,92.9,92.94,92.88,92.9,13055.0,92.9,92.94,92.88,92.9,13055.0
2018-08-08 15:40:00,92.91,92.96,92.91,92.96,20517.0,92.91,92.96,92.91,92.96,20517.0
2018-08-08 15:50:00,92.94,92.94,92.83,92.86,99059.0,92.94,92.94,92.83,92.86,99059.0
2018-08-09 09:30:00,92.99,93.44,92.96,93.36,14136.0,92.99,93.44,92.96,93.36,14136.0
2018-08-09 09:40:00,93.4,93.67,93.4,93.64,18609.0,93.4,93.67,93.4,93.64,18609.0
2018-08-09 09:50:00,93.66,93.74,93.48,93.48,9861.0,93.66,93.74,93.48,93.48,9861.0
2018-08-09 10:00:00,93.41,93.63,93.36,93.54,7247.0,93.41,93.63,93.36,93.54,7247.0
2018-08-09 10:10:00,93.56,93.57,93.44,93.45,10435.0,93.56,93.57,93.44,93.45,10435.0
2018-08-09 10:20:00,93.46,93.57,93.45,93.55,3890.0,93.46,93.57,93.45,93.55,3890.0
2018-08-09 10:30:00,93.57,93.58,93.41,93.43,88626.0,93.57,93.58,93.41,93.43,88626.0
2018-08-09 10:40:00,93.42,93.6,93.38,93.5,19507.0,93.42,93.6,93.38,93.5,19507.0
2018-08-09 10:50:00,93.48,93.53,93.47,93.5,7579.0,93.48,93.53,93.47,93.5,7579.0
2018-08-09 11:00:00,93.51,93.59,93.5,93.52,8083.0,93.51,93.59,93.5,93.52,8083.0
2018-08-09 11:10:00,93.54,93.63,93.52,93.57,8398.0,93.54,93.63,93.52,93.57,8398.0
2018-08-09 11:20:00,93.56,93.56,93.5,93.55,7523.0,93.56,93.56,93.5,93.55,7523.0
2018-08-09 11:30:00,93.55,93.55,93.52,93.55,5397.0,93.55,93.55,93.52,93.55,5397.0
2018-08-09 11:40:00,93.54,93.59,93.42,93.42,10263.0,93.54,93.59,93.42,93.42,10263.0
2018-08-09 11:50:00,93.37,93.41,93.22,93.41,19222.0,93.37,93.41,93.22,93.41,19222.0
2018-08-09 12:00:00,93.42,93.56,93.4,93.5,15126.0,93.42,93.56,93.4,93.5,15126.0
2018-08-09 12:10:00,93.51,93.55,93.45,93.5,9065.0,93.51,93.55,93.45,93.5,9065.0
2018-08-09 12:20:00,93.51,93.53,93.49,93.52,6586.0,93.51,93.53,93.49,93.52,6586.0
2018-08-09 12:30:00,93.52,93.54,93.5,93.53,10333.0,93.52,93.54,93.5,93.53,10333.0
2018-08-09 12:40:00,93.52,93.53,93.51,93.52,8968.0,93.52,93.53,93.51,93.52,8968.0
2018-08-09 12:50:00,93.53,93.61,93.51,93.57,7572.0,93.53,93.61,93.51,93.57,7572.0
2018-08-09 13:00:00,93.61,93.61,93.51,93.55,7865.0,93.61,93.61,93.51,93.55,7865.0
2018-08-09 13:10:00,93.54,93.59,93.54,93.58,4697.0,93.54,93.59,93.54,93.58,4697.0
2018-08-09 13:20:00,93.58,93.58,93.51,93.53,10612.0,93.58,93.58,93.51,93.53,10612.0
2018-08-09 13:30:00,93.54,93.55,93.49,93.5,5359.0,93.54,93.55,93.49,93.5,5359.0
2018-08-09 13:40:00,93.49,93.5,93.41,93.44,9052.0,93.49,93.5,93.41,93.44,9052.0
2018-08-09 13:50:00,93.44,93.52,93.44,93.52,8642.0,93.44,93.52,93.44,93.52,8642.0
2018-08-09 14:00:00,93.53,93.55,93.43,93.46,7346.0,93.53,93.55,93.43,93.46,7346.0
2018-08-09 14:10:00,93.46,93.49,93.46,93.47,21562.0,93.46,93.49,93.46,93.47,21562.0
2018-08-09 14:20:00,93.47,93.48,93.46,93.47,25589.0,93.47,93.48,93.46,93.47,25589.0
2018-08-09 14:30:00,93.47,93.49,93.47,93.48,8826.0,93.47,93.49,93.47,93.48,8826.0
2018-08-09 14:40:00,93.49,93.49,93.44,93.44,13168.0,93.49,93.49,93.44,93.44,13168.0
2018-08-09 14:50:00,93.43,93.47,93.41,93.45,11929.0,93.43,93.47,93.41,93.45,11929.0
2018-08-09 15:00:00,93.45,93.47,93.45,93.46,20148.0,93.45,93.47,93.45,93.46,20148.0
2018-08-09 15:10:00,93.45,93.45,93.41,93.43,11047.0,93.45,93.45,93.41,93.43,11047.0
2018-08-09 15:20:00,93.44,93.44,93.42,93.44,21674.0,93.44,93.44,93.42,93.44,21674.0
2018-08-09 15:30:00,93.44,93.46,93.43,93.44,32266.0,93.44,93.46,93.43,93.44,32266.0
2018-08-09 15:40:00,93.43,93.45,93.41,93.44,73910.0,93.43,93.45,93.41,93.44,73910.0
2018-08-09 15:50:00,93.44,93.46,93.41,93.41,118886.0,93.44,93.46,93.41,93.41,118886.0
2018-08-10 09:30:00,92.77,93.6,92.77,93.49,9355.0,92.77,93.6,92.77,93.49,9355.0
2018-08-10 09:40:00,93.51,93.58,93.34,93.45,11418.0,93.51,93.58,93.34,93.45,11418.0
2018-08-10 09:50:00,93.52,93.56,93.3,93.5,12161.0,93.52,93.56,93.3,93.5,12161.0
2018-08-10 10:00:00,93.47,93.52,93.39,93.48,9551.0,93.47,93.52,93.39,93.48,9551.0
2018-08-10 10:10:00,93.48,93.59,93.4,93.51,8493.0,93.48,93.59,93.4,93.51,8493.0
2018-08-10 10:20:00,93.5,93.58,93.45,93.51,7704.0,93.5,93.58,93.45,93.51,7704.0
2018-08-10 10:30:00,93.51,93.78,93.5,93.7,19287.0,93.51,93.78,93.5,93.7,19287.0
2018-08-10 10:40:00,93.69,93.7,93.49,93.57,35455.0,93.69,93.7,93.49,93.57,35455.0
2018-08-10 10:50:00,93.55,93.71,93.47,93.67,24000.0,93.55,93.71,93.47,93.67,24000.0
2018-08-10 11:00:00,93.68,93.87,93.68,93.73,14054.0,93.68,93.87,93.68,93.73,14054.0
2018-08-10 11:10:00,93.71,93.74,93.67,93.73,8446.0,93.71,93.74,93.67,93.73,8446.0
2018-08-10 11:20:00,93.72,93.83,93.66,93.66,11185.0,93.72,93.83,93.66,93.66,11185.0
2018-08-10 11:30:00,93.67,93.74,93.67,93.68,12963.0,93.67,93.74,93.67,93.68,12963.0
2018-08-10 11:40:00,93.66,93.68,93.57,93.59,16007.0,93.66,93.68,93.57,93.59,16007.0
2018-08-10 11:50:00,93.59,93.7,93.55,93.58,29189.0,93.59,93.7,93.55,93.58,29189.0
2018-08-10 12:00:00,93.58,93.59,93.44,93.46,18518.0,93.58,93.59,93.44,93.46,18518.0
2018-08-10 12:10:00,93.46,93.55,93.46,93.5,14816.0,93.46,93.55,93.46,93.5,14816.0
2018-08-10 12:20:00,93.51,93.67,93.5,93.64,13754.0,93.51,93.67,93.5,93.64,13754.0
2018-08-10 12:30:00,93.63,93.77,93.62,93.74,38852.0,93.63,93.77,93.62,93.74,38852.0
2018-08-10 12:40:00,93.74,93.79,93.61,93.61,12666.0,93.74,93.79,93.61,93.61,12666.0
2018-08-10 12:50:00,93.62,93.68,93.58,93.67,6464.0,93.62,93.68,93.58,93.67,6464.0
2018-08-10 13:00:00,93.67,93.67,93.58,93.62,10101.0,93.67,93.67,93.58,93.62,10101.0
2018-08-10 13:10:00,93.64,93.64,93.53,93.54,7900.0,93.64,93.64,93.53,93.54,7900.0
2018-08-10 13:20:00,93.55,93.6,93.54,93.57,5005.0,93.55,93.6,93.54,93.57,5005.0
2018-08-10 13:30:00,93.58,93.58,93.43,93.45,10251.0,93.58,93.58,93.43,93.45,10251.0
2018-08-10 13:40:00,93.42,93.49,93.27,93.33,43854.0,93.42,93.49,93.27,93.33,43854.0
2018-08-10 13:50:00,93.36,93.43,93.29,93.43,20698.0,93.36,93.43,93.29,93.43,20698.0
2018-08-10 14:00:00,93.44,93.51,93.44,93.46,21773.0,93.44,93.51,93.44,93.46,21773.0
2018-08-10 14:10:00,93.46,93.53,93.44,93.46,11481.0,93.46,93.53,93.44,93.46,11481.0
2018-08-10 14:20:00,93.45,93.48,93.29,93.29,26274.0,93.45,93.48,93.29,93.29,26274.0
2018-08-10 14:30:00,93.29,93.39,93.28,93.36,9912.0,93.29,93.39,93.28,93.36,9912.0
2018-08-10 14:40:00,93.34,93.42,93.32,93.41,12698.0,93.34,93.42,93.32,93.41,12698.0
2018-08-10 14:50:00,93.43,93.44,93.4,93.42,11862.0,93.43,93.44,93.4,93.42,11862.0
2018-08-10 15:00:00,93.42,93.45,93.4,93.43,53656.0,93.42,93.45,93.4,93.43,53656.0
2018-08-10 15:10:00,93.43,93.55,93.43,93.51,25513.0,93.43,93.55,93.43,93.51,25513.0
2018-08-10 15:20:00,93.51,93.68,93.51,93.59,20173.0,93.51,93.68,93.51,93.59,20173.0
2018-08-10 15:30:00,93.6,93.6,93.48,93.52,16753.0,93.6,93.6,93.48,93.52,16753.0
2018-08-10 15:40:00,93.52,93.58,93.49,93.51,38577.0,93.52,93.58,93.49,93.51,38577.0
2018-08-10 15:50:00,93.47,93.59,93.39,93.54,103413.0,93.47,93.59,93.39,93.54,103413.0
2018-08-13 09:30:00,93.65,94.11,93.53,93.95,22219.0,93.65,94.11,93.53,93.95,22219.0
2018-08-13 09:40:00,94.1,94.1,93.94,94.02,54726.0,94.1,94.1,93.94,94.02,54726.0
2018-08-13 09:50:00,93.96,93.96,93.71,93.92,8876.0,93.96,93.96,93.71,93.92,8876.0
2018-08-13 10:00:00,93.89,93.91,93.82,93.88,5554.0,93.89,93.91,93.82,93.88,5554.0
2018-08-13 10:10:00,93.89,94.01,93.89,93.91,6422.0,93.89,94.01,93.89,93.91,6422.0
2018-08-13 10:20:00,93.87,93.88,93.69,93.7,8316.0,93.87,93.88,93.69,93.7,8316.0
2018-08-13 10:30:00,93.67,93.72,93.58,93.59,9627.0,93.67,93.72,93.58,93.59,9627.0
2018-08-13 10:40:00,93.6,93.6,93.46,93.49,11381.0,93.6,93.6,93.46,93.49,11381.0
2018-08-13 10:50:00,93.49,93.53,93.31,93.35,13377.0,93.49,93.53,93.31,93.35,13377.0
2018-08-13 11:00:00,93.35,93.42,93.24,93.25,7532.0,93.35,93.42,93.24,93.25,7532.0
2018-08-13 11:10:00,93.24,93.31,93.13,93.13,9169.0,93.24,93.31,93.13,93.13,9169.0
2018-08-13 11:20:00,93.04,93.04,92.8,92.84,13654.0,93.04,93.04,92.8,92.84,13654.0
2018-08-13 11:30:00,92.84,92.88,92.73,92.77,11876.0,92.84,92.88,92.73,92.77,11876.0
2018-08-13 11:40:00,92.75,92.86,92.72,92.84,9420.0,92.75,92.86,92.72,92.84,9420.0
2018-08-13 11:50:00,92.8,92.83,92.62,92.62,10525.0,92.8,92.83,92.62,92.62,10525.0
2018-08-13 12:00:00,92.63,92.83,92.61,92.81,10973.0,92.63,92.83,92.61,92.81,10973.0
2018-08-13 12:10:00,92.78,92.94,92.77,92.8,8300.0,92.78,92.94,92.77,92.8,8300.0
2018-08-13 12:20:00,92.8,92.83,92.6,92.64,8280.0,92.8,92.83,92.6,92.64,8280.0
2018-08-13 12:30:00,92.65,92.66,92.53,92.56,11914.0,92.65,92.66,92.53,92.56,11914.0
2018-08-13 12:40:00,92.54,92.65,92.53,92.56,8802.0,92.54,92.65,92.53,92.56,8802.0
2018-08-13 12:50:00,92.56,92.66,92.54,92.59,8146.0,92.56,92.66,92.54,92.59,8146.0
2018-08-13 13:00:00,92.58,92.58,92.4,92.43,4800.0,92.58,92.58,92.4,92.43,4800.0
2018-08-13 13:10:00,92.45,92.54,92.39,92.54,34313.0,92.45,92.54,92.39,92.54,34313.0
2018-08-13 13:20:00,92.58,92.62,92.47,92.59,52897.0,92.58,92.62,92.47,92.59,52897.0
2018-08-13 13:30:00,92.61,92.73,92.59,92.69,9800.0,92.61,92.73,92.59,92.69,9800.0
2018-08-13 13:40:00,92.68,92.73,92.57,92.61,6510.0,92.68,92.73,92.57,92.61,6510.0
2018-08-13 13:50:00,92.64,92.72,92.6,92.62,6700.0,92.64,92.72,92.6,92.62,6700.0
2018-08-13 14:00:00,92.61,92.83,92.61,92.77,8758.0,92.61,92.83,92.61,92.77,8758.0
2018-08-13 14:10:00,92.79,92.95,92.77,92.94,10716.0,92.79,92.95,92.77,92.94,10716.0
2018-08-13 14:20:00,92.93,93.0,92.93,92.97,8005.0,92.93,93.0,92.93,92.97,8005.0
2018-08-13 14:30:00,92.98,93.04,92.86,92.88,9208.0,92.98,93.04,92.86,92.88,9208.0
2018-08-13 14:40:00,92.89,92.95,92.86,92.88,8335.0,92.89,92.95,92.86,92.88,8335.0
2018-08-13 14:50:00,92.87,92.87,92.72,92.81,12124.0,92.87,92.87,92.72,92.81,12124.0
2018-08-13 15:00:00,92.78,92.85,92.68,92.85,15054.0,92.78,92.85,92.68,92.85,15054.0
2018-08-13 15:10:00,92.85,92.86,92.77,92.81,18269.0,92.85,92.86,92.77,92.81,18269.0
2018-08-13 15:20:00,92.79,92.81,92.72,92.73,15641.0,92.79,92.81,92.72,92.73,15641.0
2018-08-13 15:30:00,92.74,92.81,92.73,92.78,15633.0,92.74,92.81,92.73,92.78,15633.0
2018-08-13 15:40:00,92.78,92.9,92.76,92.84,18572.0,92.78,92.9,92.76,92.84,18572.0
2018-08-13 15:50:00,92.83,92.93,92.76,92.85,81854.0,92.83,92.93,92.76,92.85,81854.0
2018-08-14 09:30:00,92.9,93.47,92.7,93.15,14300.0,92.9,93.47,92.7,93.15,14300.0
2018-08-14 09:40:00,93.04,93.07,92.96,92.96,5777.0,93.04,93.07,92.96,92.96,5777.0
2018-08-14 09:50:00,92.88,92.89,92.65,92.68,6283.0,92.88,92.89,92.65,92.68,6283.0
2018-08-14 10:00:00,92.76,92.93,92.75,92.9,7447.0,92.76,92.93,92.75,92.9,7447.0
2018-08-14 10:10:00,92.96,93.02,92.79,92.8,5850.0,92.96,93.02,92.79,92.8,5850.0
2018-08-14 10:20:00,92.79,92.88,92.69,92.75,8916.0,92.79,92.88,92.69,92.75,8916.0
2018-08-14 10:30:00,92.77,93.07,92.74,92.91,6251.0,92.77,93.07,92.74,92.91,6251.0
2018-08-14 10:40:00,92.93,93.04,92.72,93.04,26848.0,92.93,93.04,92.72,93.04,26848.0
2018-08-14 10:50:00,93.02,93.11,92.93,93.1,13913.0,93.02,93.11,92.93,93.1,13913.0
2018-08-14 11:00:00,93.13,93.23,93.08,93.2,9689.0,93.13,93.23,93.08,93.2,9689.0
2018-08-14 11:10:00,93.22,93.25,93.12,93.12,10420.0,93.22,93.25,93.12,93.12,10420.0
2018-08-14 11:20:00,93.11,93.16,93.02,93.06,24236.0,93.11,93.16,93.02,93.06,24236.0
2018-08-14 11:30:00,93.05,93.06,92.97,93.03,7300.0,93.05,93.06,92.97,93.03,7300.0
2018-08-14 11:40:00,93.03,93.21,92.95,93.17,8100.0,93.03,93.21,92.95,93.17,8100.0
2018-08-14 11:50:00,93.17,93.24,93.1,93.22,14500.0,93.17,93.24,93.1,93.22,14500.0
2018-08-14 12:00:00,93.22,93.36,93.2,93.23,6800.0,93.22,93.36,93.2,93.23,6800.0
2018-08-14 12:10:00,93.25,93.31,93.2,93.31,3530.0,93.25,93.31,93.2,93.31,3530.0
2018-08-14 12:20:00,93.31,93.32,93.19,93.25,6150.0,93.31,93.32,93.19,93.25,6150.0
2018-08-14 12:30:00,93.26,93.3,93.2,93.23,4600.0,93.26,93.3,93.2,93.23,4600.0
2018-08-14 12:40:00,93.26,93.34,93.24,93.34,5600.0,93.26,93.34,93.24,93.34,5600.0
2018-08-14 12:50:00,93.34,93.35,93.14,93.25,5200.0,93.34,93.35,93.14,93.25,5200.0
2018-08-14 13:00:00,93.22,93.28,93.16,93.19,5309.0,93.22,93.28,93.16,93.19,5309.0
2018-08-14 13:10:00,93.22,93.24,93.18,93.2,2200.0,93.22,93.24,93.18,93.2,2200.0
2018-08-14 13:20:00,93.18,93.18,93.06,93.1,4297.0,93.18,93.18,93.06,93.1,4297.0
2018-08-14 13:30:00,93.11,93.19,93.11,93.17,1800.0,93.11,93.19,93.11,93.17,1800.0
2018-08-14 13:40:00,93.19,93.2,93.12,93.15,4324.0,93.19,93.2,93.12,93.15,4324.0
2018-08-14 13:50:00,93.16,93.24,93.14,93.23,4406.0,93.16,93.24,93.14,93.23,4406.0
2018-08-14 14:00:00,93.24,93.25,93.13,93.15,4035.0,93.24,93.25,93.13,93.15,4035.0
2018-08-14 14:10:00,93.11,93.19,93.1,93.19,4700.0,93.11,93.19,93.1,93.19,4700.0
2018-08-14 14:20:00,93.2,93.2,93.14,93.15,4100.0,93.2,93.2,93.14,93.15,4100.0
2018-08-14 14:30:00,93.15,93.27,93.14,93.25,9300.0,93.15,93.27,93.14,93.25,9300.0
2018-08-14 14:40:00,93.27,93.32,93.21,93.29,4400.0,93.27,93.32,93.21,93.29,4400.0
2018-08-14 14:50:00,93.26,93.29,93.24,93.27,4700.0,93.26,93.29,93.24,93.27,4700.0
2018-08-14 15:00:00,93.28,93.28,93.18,93.19,10745.0,93.28,93.28,93.18,93.19,10745.0
2018-08-14 15:10:00,93.2,93.22,93.17,93.2,9081.0,93.2,93.22,93.17,93.2,9081.0
2018-08-14 15:20:00,93.18,93.22,93.12,93.21,18405.0,93.18,93.22,93.12,93.21,18405.0
2018-08-14 15:30:00,93.21,93.26,93.16,93.23,23376.0,93.21,93.26,93.16,93.23,23376.0
2018-08-14 15:40:00,93.21,93.21,93.12,93.12,22111.0,93.21,93.21,93.12,93.12,22111.0
2018-08-14 15:50:00,93.14,93.22,93.12,93.2,47751.0,93.14,93.22,93.12,93.2,47751.0
2018-08-15 09:30:00,92.59,92.93,92.37,92.87,62221.0,92.59,92.93,92.37,92.87,62221.0
2018-08-15 09:40:00,92.86,93.1,92.69,92.83,6922.0,92.86,93.1,92.69,92.83,6922.0
2018-08-15 09:50:00,92.82,92.82,92.38,92.38,5592.0,92.82,92.82,92.38,92.38,5592.0
2018-08-15 10:00:00,92.32,92.35,91.94,92.03,7592.0,92.32,92.35,91.94,92.03,7592.0
2018-08-15 10:10:00,92.08,92.19,91.87,91.95,10996.0,92.08,92.19,91.87,91.95,10996.0
2018-08-15 10:20:00,91.94,91.95,91.73,91.73,3981.0,91.94,91.95,91.73,91.73,3981.0
2018-08-15 10:30:00,91.79,92.03,91.69,92.02,14541.0,91.79,92.03,91.69,92.02,14541.0
2018-08-15 10:40:00,92.01,92.05,91.8,91.93,6084.0,92.01,92.05,91.8,91.93,6084.0
2018-08-15 10:50:00,91.9,91.9,91.73,91.78,6071.0,91.9,91.9,91.73,91.78,6071.0
2018-08-15 11:00:00,91.73,91.84,91.63,91.83,7547.0,91.73,91.84,91.63,91.83,7547.0
2018-08-15 11:10:00,91.85,92.02,91.84,91.98,4115.0,91.85,92.02,91.84,91.98,4115.0
2018-08-15 11:20:00,92.0,92.08,91.93,91.97,6990.0,92.0,92.08,91.93,91.97,6990.0
2018-08-15 11:30:00,92.0,92.18,91.95,91.99,6110.0,92.0,92.18,91.95,91.99,6110.0
2018-08-15 11:40:00,91.93,91.93,91.75,91.9,7563.0,91.93,91.93,91.75,91.9,7563.0
2018-08-15 11:50:00,91.89,91.9,91.75,91.77,6921.0,91.89,91.9,91.75,91.77,6921.0
2018-08-15 12:00:00,91.78,91.92,91.74,91.92,8829.0,91.78,91.92,91.74,91.92,8829.0
2018-08-15 12:10:00,91.92,91.99,91.89,91.97,4292.0,91.92,91.99,91.89,91.97,4292.0
2018-08-15 12:20:00,91.98,92.05,91.9,91.99,5378.0,91.98,92.05,91.9,91.99,5378.0
2018-08-15 12:30:00,92.05,92.25,92.01,92.25,4808.0,92.05,92.25,92.01,92.25,4808.0
2018-08-15 12:40:00,92.22,92.22,92.01,92.01,9260.0,92.22,92.22,92.01,92.01,9260.0
2018-08-15 12:50:00,92.05,92.07,91.97,92.03,9750.0,92.05,92.07,91.97,92.03,9750.0
2018-08-15 13:00:00,91.99,92.1,91.98,92.01,18019.0,91.99,92.1,91.98,92.01,18019.0
2018-08-15 13:10:00,92.0,92.03,91.92,91.96,8795.0,92.0,92.03,91.92,91.96,8795.0
2018-08-15 13:20:00,91.97,91.97,91.83,91.88,5700.0,91.97,91.97,91.83,91.88,5700.0
2018-08-15 13:30:00,91.87,91.96,91.83,91.95,12812.0,91.87,91.96,91.83,91.95,12812.0
2018-08-15 13:40:00,91.94,92.11,91.94,92.05,11848.0,91.94,92.11,91.94,92.05,11848.0
2018-08-15 13:50:00,92.06,92.1,91.99,92.03,7724.0,92.06,92.1,91.99,92.03,7724.0
2018-08-15 14:00:00,92.02,92.07,91.91,91.95,6728.0,92.02,92.07,91.91,91.95,6728.0
2018-08-15 14:10:00,91.96,91.99,91.87,91.94,4287.0,91.96,91.99,91.87,91.94,4287.0
2018-08-15 14:20:00,91.95,92.02,91.91,91.91,6027.0,91.95,92.02,91.91,91.91,6027.0
2018-08-15 14:30:00,91.92,92.08,91.88,92.03,9153.0,91.92,92.08,91.88,92.03,9153.0
2018-08-15 14:40:00,92.03,92.04,91.94,91.99,15682.0,92.03,92.04,91.94,91.99,15682.0
2018-08-15 14:50:00,91.99,92.11,91.97,92.09,12331.0,91.99,92.11,91.97,92.09,12331.0
2018-08-15 15:00:00,92.12,92.32,92.12,92.27,14472.0,92.12,92.32,92.12,92.27,14472.0
2018-08-15 15:10:00,92.26,92.32,92.18,92.28,35424.0,92.26,92.32,92.18,92.28,35424.0
2018-08-15 15:20:00,92.27,92.4,92.23,92.39,29908.0,92.27,92.4,92.23,92.39,29908.0
2018-08-15 15:30:00,92.39,92.64,92.35,92.56,20360.0,92.39,92.64,92.35,92.56,20360.0
2018-08-15 15:40:00,92.54,92.67,92.52,92.63,21222.0,92.54,92.67,92.52,92.63,21222.0
2018-08-15 15:50:00,92.64,92.73,92.58,92.63,60526.0,92.64,92.73,92.58,92.63,60526.0
2018-08-16 09:30:00,93.31,93.31,92.88,93.11,7741.0,93.31,93.31,92.88,93.11,7741.0
2018-08-16 09:40:00,93.16,93.25,92.84,92.92,3694.0,93.16,93.25,92.84,92.92,3694.0
2018-08-16 09:50:00,92.92,92.95,92.7,92.7,2003.0,92.92,92.95,92.7,92.7,2003.0
2018-08-16 10:00:00,92.77,92.93,92.76,92.93,3283.0,92.77,92.93,92.76,92.93,3283.0
2018-08-16 10:10:00,92.99,93.05,92.9,92.9,13292.0,92.99,93.05,92.9,92.9,13292.0
2018-08-16 10:20:00,92.89,93.0,92.84,92.95,5274.0,92.89,93.0,92.84,92.95,5274.0
2018-08-16 10:30:00,93.0,93.05,92.91,92.94,3700.0,93.0,93.05,92.91,92.94,3700.0
2018-08-16 10:40:00,92.93,92.96,92.85,92.91,3928.0,92.93,92.96,92.85,92.91,3928.0
2018-08-16 10:50:00,92.87,92.88,92.76,92.84,4073.0,92.87,92.88,92.76,92.84,4073.0
2018-08-16 11:00:00,92.82,92.96,92.82,92.93,5172.0,92.82,92.96,92.82,92.93,5172.0
2018-08-16 11:10:00,92.92,93.1,92.91,93.06,7765.0,92.92,93.1,92.91,93.06,7765.0
2018-08-16 11:20:00,93.06,93.18,93.04,93.15,3667.0,93.06,93.18,93.04,93.15,3667.0
2018-08-16 11:30:00,93.15,93.26,93.15,93.26,7712.0,93.15,93.26,93.15,93.26,7712.0
2018-08-16 11:40:00,93.23,93.33,93.21,93.3,13301.0,93.23,93.33,93.21,93.3,13301.0
2018-08-16 11:50:00,93.29,93.35,93.27,93.35,6279.0,93.29,93.35,93.27,93.35,6279.0
2018-08-16 12:00:00,93.37,93.42,93.34,93.4,5519.0,93.37,93.42,93.34,93.4,5519.0
2018-08-16 12:10:00,93.37,93.46,93.36,93.45,3097.0,93.37,93.46,93.36,93.45,3097.0
2018-08-16 12:20:00,93.45,93.51,93.45,93.47,6338.0,93.45,93.51,93.45,93.47,6338.0
2018-08-16 12:30:00,93.46,93.54,93.33,93.42,17171.0,93.46,93.54,93.33,93.42,17171.0
2018-08-16 12:40:00,93.38,93.42,93.38,93.38,18301.0,93.38,93.42,93.38,93.38,18301.0
2018-08-16 12:50:00,93.36,93.48,93.36,93.48,6074.0,93.36,93.48,93.36,93.48,6074.0
2018-08-16 13:00:00,93.46,93.52,93.44,93.46,7897.0,93.46,93.52,93.44,93.46,7897.0
2018-08-16 13:10:00,93.46,93.48,93.4,93.46,8500.0,93.46,93.48,93.4,93.46,8500.0
2018-08-16 13:20:00,93.47,93.48,93.4,93.43,5947.0,93.47,93.48,93.4,93.43,5947.0
2018-08-16 13:30:00,93.42,93.45,93.37,93.41,7994.0,93.42,93.45,93.37,93.41,7994.0
2018-08-16 13:40:00,93.39,93.39,93.36,93.37,9290.0,93.39,93.39,93.36,93.37,9290.0
2018-08-16 13:50:00,93.36,93.43,93.36,93.4,10848.0,93.36,93.43,93.36,93.4,10848.0
2018-08-16 14:00:00,93.39,93.5,93.38,93.44,8284.0,93.39,93.5,93.38,93.44,8284.0
2018-08-16 14:10:00,93.43,93.49,93.41,93.44,4792.0,93.43,93.49,93.41,93.44,4792.0
2018-08-16 14:20:00,93.4,93.43,93.35,93.36,27245.0,93.4,93.43,93.35,93.36,27245.0
2018-08-16 14:30:00,93.34,93.37,93.26,93.34,45452.0,93.34,93.37,93.26,93.34,45452.0
2018-08-16 14:40:00,93.35,93.4,93.33,93.36,7578.0,93.35,93.4,93.33,93.36,7578.0
2018-08-16 14:50:00,93.36,93.38,93.35,93.35,4163.0,93.36,93.38,93.35,93.35,4163.0
2018-08-16 15:00:00,93.35,93.38,93.35,93.35,12280.0,93.35,93.38,93.35,93.35,12280.0
2018-08-16 15:10:00,93.35,93.39,93.35,93.36,13521.0,93.35,93.39,93.35,93.36,13521.0
2018-08-16 15:20:00,93.36,93.41,93.36,93.41,17928.0,93.36,93.41,93.36,93.41,17928.0
2018-08-16 15:30:00,93.4,93.44,93.36,93.36,17366.0,93.4,93.44,93.36,93.36,17366.0
2018-08-16 15:40:00,93.36,93.4,93.36,93.37,43390.0,93.36,93.4,93.36,93.37,43390.0
2018-08-16 15:50:00,93.37,93.46,93.3,93.44,144496.0,93.37,93.46,93.3,93.44,144496.0
2018-08-17 09:30:00,93.05,93.5,93.05,93.44,30733.0,93.05,93.5,93.05,93.44,30733.0
2018-08-17 09:40:00,93.4,93.4,93.12,93.23,10100.0,93.4,93.4,93.12,93.23,10100.0
2018-08-17 09:50:00,93.22,93.31,93.01,93.1,12538.0,93.22,93.31,93.01,93.1,12538.0
2018-08-17 10:00:00,93.08,93.12,92.81,92.89,6025.0,93.08,93.12,92.81,92.89,6025.0
2018-08-17 10:10:00,92.81,92.86,92.66,92.86,7903.0,92.81,92.86,92.66,92.86,7903.0
2018-08-17 10:20:00,92.9,92.96,92.76,92.83,48800.0,92.9,92.96,92.76,92.83,48800.0
2018-08-17 10:30:00,92.89,92.93,92.82,92.87,28698.0,92.89,92.93,92.82,92.87,28698.0
2018-08-17 10:40:00,92.87,92.97,92.76,92.82,58000.0,92.87,92.97,92.76,92.82,58000.0
2018-08-17 10:50:00,92.84,92.91,92.66,92.69,3591.0,92.84,92.91,92.66,92.69,3591.0
2018-08-17 11:00:00,92.69,92.69,92.53,92.58,6438.0,92.69,92.69,92.53,92.58,6438.0
2018-08-17 11:10:00,92.59,92.9,92.58,92.9,9253.0,92.59,92.9,92.58,92.9,9253.0
2018-08-17 11:20:00,92.87,92.92,92.85,92.91,3542.0,92.87,92.92,92.85,92.91,3542.0
2018-08-17 11:30:00,92.95,93.02,92.86,92.93,4200.0,92.95,93.02,92.86,92.93,4200.0
2018-08-17 11:40:00,92.95,92.99,92.92,92.94,2400.0,92.95,92.99,92.92,92.94,2400.0
2018-08-17 11:50:00,92.93,93.08,92.93,93.03,3992.0,92.93,93.08,92.93,93.03,3992.0
2018-08-17 12:00:00,93.03,93.05,92.96,93.0,4020.0,93.03,93.05,92.96,93.0,4020.0
2018-08-17 12:10:00,92.98,93.02,92.93,93.0,5916.0,92.98,93.02,92.93,93.0,5916.0
2018-08-17 12:20:00,93.01,93.04,92.99,93.01,4156.0,93.01,93.04,92.99,93.01,4156.0
2018-08-17 12:30:00,93.03,93.03,92.86,92.87,3465.0,93.03,93.03,92.86,92.87,3465.0
2018-08-17 12:40:00,92.87,92.87,92.81,92.86,4766.0,92.87,92.87,92.81,92.86,4766.0
2018-08-17 12:50:00,92.88,92.91,92.86,92.88,5407.0,92.88,92.91,92.86,92.88,5407.0
2018-08-17 13:00:00,92.88,92.9,92.83,92.86,13066.0,92.88,92.9,92.83,92.86,13066.0
2018-08-17 13:10:00,92.85,92.87,92.81,92.81,6129.0,92.85,92.87,92.81,92.81,6129.0
2018-08-17 13:20:00,92.81,92.84,92.78,92.78,5013.0,92.81,92.84,92.78,92.78,5013.0
2018-08-17 13:30:00,92.78,92.84,92.78,92.8,6800.0,92.78,92.84,92.78,92.8,6800.0
2018-08-17 13:40:00,92.81,92.89,92.81,92.88,4300.0,92.81,92.89,92.81,92.88,4300.0
2018-08-17 13:50:00,92.87,92.97,92.86,92.93,5440.0,92.87,92.97,92.86,92.93,5440.0
2018-08-17 14:00:00,92.94,93.13,92.93,93.11,14612.0,92.94,93.13,92.93,93.11,14612.0
2018-08-17 14:10:00,93.11,93.23,93.04,93.15,20302.0,93.11,93.23,93.04,93.15,20302.0
2018-08-17 14:20:00,93.15,93.39,93.14,93.3,17398.0,93.15,93.39,93.14,93.3,17398.0
2018-08-17 14:30:00,93.31,93.32,93.26,93.29,3800.0,93.31,93.32,93.26,93.29,3800.0
2018-08-17 14:40:00,93.29,93.41,93.28,93.35,3896.0,93.29,93.41,93.28,93.35,3896.0
2018-08-17 14:50:00,93.35,93.5,93.35,93.44,7348.0,93.35,93.5,93.35,93.44,7348.0
2018-08-17 15:00:00,93.45,93.46,93.3,93.3,7218.0,93.45,93.46,93.3,93.3,7218.0
2018-08-17 15:10:00,93.29,93.38,93.29,93.34,8232.0,93.29,93.38,93.29,93.34,8232.0
2018-08-17 15:20:00,93.35,93.35,93.29,93.29,8738.0,93.35,93.35,93.29,93.29,8738.0
2018-08-17 15:30:00,93.28,93.39,93.25,93.36,24093.0,93.28,93.39,93.25,93.36,24093.0
2018-08-17 15:40:00,93.35,93.43,93.34,93.42,25412.0,93.35,93.43,93.34,93.42,25412.0
2018-08-17 15:50:00,93.42,93.47,93.32,93.34,90644.0,93.42,93.47,93.32,93.34,90644.0
2018-08-20 09:30:00,93.7,93.98,92.88,93.41,16635.0,93.7,93.98,92.88,93.41,16635.0
2018-08-20 09:40:00,93.42,93.54,93.16,93.36,11100.0,93.42,93.54,93.16,93.36,11100.0
2018-08-20 09:50:00,93.41,93.44,93.25,93.34,33190.0,93.41,93.44,93.25,93.34,33190.0
2018-08-20 10:00:00,93.35,93.46,93.3,93.33,14302.0,93.35,93.46,93.3,93.33,14302.0
2018-08-20 10:10:00,93.33,93.34,93.03,93.3,42663.0,93.33,93.34,93.03,93.3,42663.0
2018-08-20 10:20:00,93.31,93.31,93.2,93.26,11832.0,93.31,93.31,93.2,93.26,11832.0
2018-08-20 10:30:00,93.25,93.31,93.2,93.25,14574.0,93.25,93.31,93.2,93.25,14574.0
2018-08-20 10:40:00,93.25,93.26,93.09,93.26,18924.0,93.25,93.26,93.09,93.26,18924.0
2018-08-20 10:50:00,93.22,93.22,93.15,93.16,28233.0,93.22,93.22,93.15,93.16,28233.0
2018-08-20 11:00:00,93.15,93.28,93.15,93.15,15625.0,93.15,93.28,93.15,93.15,15625.0
2018-08-20 11:10:00,93.18,93.19,92.97,93.19,38610.0,93.18,93.19,92.97,93.19,38610.0
2018-08-20 11:20:00,93.19,93.2,93.07,93.2,4373.0,93.19,93.2,93.07,93.2,4373.0
2018-08-20 11:30:00,93.2,93.38,93.19,93.38,3850.0,93.2,93.38,93.19,93.38,3850.0
2018-08-20 11:40:00,93.33,93.34,93.28,93.33,3903.0,93.33,93.34,93.28,93.33,3903.0
2018-08-20 11:50:00,93.33,93.47,93.32,93.39,5533.0,93.33,93.47,93.32,93.39,5533.0
2018-08-20 12:00:00,93.34,93.45,93.31,93.4,8454.0,93.34,93.45,93.31,93.4,8454.0
2018-08-20 12:10:00,93.37,93.37,93.29,93.35,5500.0,93.37,93.37,93.29,93.35,5500.0
2018-08-20 12:20:00,93.32,93.46,93.29,93.41,6684.0,93.32,93.46,93.29,93.41,6684.0
2018-08-20 12:30:00,93.4,93.51,93.4,93.51,3000.0,93.4,93.51,93.4,93.51,3000.0
2018-08-20 12:40:00,93.47,93.52,93.36,93.36,5491.0,93.47,93.52,93.36,93.36,5491.0
2018-08-20 12:50:00,93.39,93.49,93.32,93.44,5689.0,93.39,93.49,93.32,93.44,5689.0
2018-08-20 13:00:00,93.41,93.42,93.32,93.4,6339.0,93.41,93.42,93.32,93.4,6339.0
2018-08-20 13:10:00,93.42,93.42,93.36,93.37,3059.0,93.42,93.42,93.36,93.37,3059.0
2018-08-20 13:20:00,93.38,93.49,93.37,93.48,6728.0,93.38,93.49,93.37,93.48,6728.0
2018-08-20 13:30:00,93.46,93.52,93.44,93.48,6248.0,93.46,93.52,93.44,93.48,6248.0
2018-08-20 13:40:00,93.48,93.51,93.44,93.51,4633.0,93.48,93.51,93.44,93.51,4633.0
2018-08-20 13:50:00,93.5,93.59,93.48,93.57,6589.0,93.5,93.59,93.48,93.57,6589.0
2018-08-20 14:00:00,93.57,93.66,93.53,93.65,8654.0,93.57,93.66,93.53,93.65,8654.0
2018-08-20 14:10:00,93.61,93.63,93.55,93.56,3500.0,93.61,93.63,93.55,93.56,3500.0
2018-08-20 14:20:00,93.57,93.62,93.55,93.61,4034.0,93.57,93.62,93.55,93.61,4034.0
2018-08-20 14:30:00,93.6,93.6,93.54,93.56,4600.0,93.6,93.6,93.54,93.56,4600.0
2018-08-20 14:40:00,93.55,93.56,93.51,93.53,6307.0,93.55,93.56,93.51,93.53,6307.0
2018-08-20 14:50:00,93.51,93.52,93.46,93.48,11085.0,93.51,93.52,93.46,93.48,11085.0
2018-08-20 15:00:00,93.48,93.52,93.46,93.48,12348.0,93.48,93.52,93.46,93.48,12348.0
2018-08-20 15:10:00,93.47,93.55,93.47,93.51,6449.0,93.47,93.55,93.47,93.51,6449.0
2018-08-20 15:20:00,93.51,93.54,93.48,93.48,9697.0,93.51,93.54,93.48,93.48,9697.0
2018-08-20 15:30:00,93.48,93.53,93.48,93.52,8444.0,93.48,93.53,93.48,93.52,8444.0
2018-08-20 15:40:00,93.52,93.55,93.48,93.49,15808.0,93.52,93.55,93.48,93.49,15808.0
2018-08-20 15:50:00,93.48,93.61,93.48,93.55,94610.0,93.48,93.61,93.48,93.55,94610.0
2018-08-21 09:30:00,93.63,94.08,93.63,93.89,14119.0,93.63,94.08,93.63,93.89,14119.0
2018-08-21 09:40:00,93.84,93.88,93.79,93.85,4951.0,93.84,93.88,93.79,93.85,4951.0
2018-08-21 09:50:00,93.8,94.01,93.8,93.97,8527.0,93.8,94.01,93.8,93.97,8527.0
2018-08-21 10:00:00,93.98,94.04,93.93,93.94,8923.0,93.98,94.04,93.93,93.94,8923.0
2018-08-21 10:10:00,93.92,94.02,93.89,93.97,5604.0,93.92,94.02,93.89,93.97,5604.0
2018-08-21 10:20:00,93.92,94.07,93.92,94.02,5500.0,93.92,94.07,93.92,94.02,5500.0
2018-08-21 10:30:00,94.0,94.0,93.91,93.94,8570.0,94.0,94.0,93.91,93.94,8570.0
2018-08-21 10:40:00,93.92,93.97,93.91,93.97,4600.0,93.92,93.97,93.91,93.97,4600.0
2018-08-21 10:50:00,93.99,94.01,93.94,93.99,6823.0,93.99,94.01,93.94,93.99,6823.0
2018-08-21 11:00:00,93.98,94.0,93.88,93.89,7946.0,93.98,94.0,93.88,93.89,7946.0
2018-08-21 11:10:00,93.87,93.87,93.77,93.79,3610.0,93.87,93.87,93.77,93.79,3610.0
2018-08-21 11:20:00,93.75,93.76,93.65,93.73,5681.0,93.75,93.76,93.65,93.73,5681.0
2018-08-21 11:30:00,93.75,93.89,93.75,93.87,4500.0,93.75,93.89,93.75,93.87,4500.0
2018-08-21 11:40:00,93.86,93.92,93.84,93.92,7222.0,93.86,93.92,93.84,93.92,7222.0
2018-08-21 11:50:00,93.92,94.01,93.89,93.95,9075.0,93.92,94.01,93.89,93.95,9075.0
2018-08-21 12:00:00,93.96,94.08,93.96,94.02,8459.0,93.96,94.08,93.96,94.02,8459.0
2018-08-21 12:10:00,94.03,94.04,93.95,93.97,15338.0,94.03,94.04,93.95,93.97,15338.0
2018-08-21 12:20:00,93.98,94.04,93.97,94.02,6430.0,93.98,94.04,93.97,94.02,6430.0
2018-08-21 12:30:00,94.04,94.07,94.01,94.06,3127.0,94.04,94.07,94.01,94.06,3127.0
2018-08-21 12:40:00,94.05,94.14,94.05,94.13,5000.0,94.05,94.14,94.05,94.13,5000.0
2018-08-21 12:50:00,94.15,94.22,94.13,94.19,4800.0,94.15,94.22,94.13,94.19,4800.0
2018-08-21 13:00:00,94.19,94.19,94.11,94.17,8278.0,94.19,94.19,94.11,94.17,8278.0
2018-08-21 13:10:00,94.15,94.16,94.05,94.11,12607.0,94.15,94.16,94.05,94.11,12607.0
2018-08-21 13:20:00,94.11,94.13,94.07,94.11,6505.0,94.11,94.13,94.07,94.11,6505.0
2018-08-21 13:30:00,94.12,94.13,93.99,94.04,14931.0,94.12,94.13,93.99,94.04,14931.0
2018-08-21 13:40:00,94.04,94.06,94.0,94.01,14103.0,94.04,94.06,94.0,94.01,14103.0
2018-08-21 13:50:00,94.0,94.02,94.0,94.0,6430.0,94.0,94.02,94.0,94.0,6430.0
2018-08-21 14:00:00,94.0,94.06,93.92,94.04,30061.0,94.0,94.06,93.92,94.04,30061.0
2018-08-21 14:10:00,94.04,94.09,93.97,94.02,7251.0,94.04,94.09,93.97,94.02,7251.0
2018-08-21 14:20:00,94.01,94.04,93.99,94.0,5000.0,94.01,94.04,93.99,94.0,5000.0
2018-08-21 14:30:00,94.0,94.03,93.99,94.0,11737.0,94.0,94.03,93.99,94.0,11737.0
2018-08-21 14:40:00,94.01,94.04,93.88,93.88,11104.0,94.01,94.04,93.88,93.88,11104.0
2018-08-21 14:50:00,93.89,93.9,93.79,93.83,11995.0,93.89,93.9,93.79,93.83,11995.0
2018-08-21 15:00:00,93.81,93.91,93.79,93.9,17942.0,93.81,93.91,93.79,93.9,17942.0
2018-08-21 15:10:00,93.9,93.95,93.9,93.9,9498.0,93.9,93.95,93.9,93.9,9498.0
2018-08-21 15:20:00,93.9,93.95,93.9,93.92,13558.0,93.9,93.95,93.9,93.92,13558.0
2018-08-21 15:30:00,93.91,93.97,93.91,93.93,12999.0,93.91,93.97,93.91,93.93,12999.0
2018-08-21 15:40:00,93.92,93.97,93.91,93.93,46612.0,93.92,93.97,93.91,93.93,46612.0
2018-08-21 15:50:00,93.92,93.94,93.86,93.92,61516.0,93.92,93.94,93.86,93.92,61516.0
2018-08-22 09:30:00,93.76,94.29,93.76,94.02,11180.0,93.76,94.29,93.76,94.02,11180.0
2018-08-22 09:40:00,93.92,94.09,93.85,94.04,8094.0,93.92,94.09,93.85,94.04,8094.0
2018-08-22 09:50:00,94.0,94.0,93.77,93.89,6192.0,94.0,94.0,93.77,93.89,6192.0
2018-08-22 10:00:00,93.91,93.96,93.86,93.9,12122.0,93.91,93.96,93.86,93.9,12122.0
2018-08-22 10:10:00,93.9,94.0,93.83,93.89,13800.0,93.9,94.0,93.83,93.89,13800.0
2018-08-22 10:20:00,93.89,93.9,93.77,93.8,6300.0,93.89,93.9,93.77,93.8,6300.0
2018-08-22 10:30:00,93.84,93.92,93.83,93.84,8800.0,93.84,93.92,93.83,93.84,8800.0
2018-08-22 10:40:00,93.88,94.05,93.88,94.05,8520.0,93.88,94.05,93.88,94.05,8520.0
2018-08-22 10:50:00,94.06,94.11,93.96,93.99,10070.0,94.06,94.11,93.96,93.99,10070.0
2018-08-22 11:00:00,94.04,94.12,94.04,94.08,4756.0,94.04,94.12,94.04,94.08,4756.0
2018-08-22 11:10:00,94.09,94.13,94.05,94.13,11872.0,94.09,94.13,94.05,94.13,11872.0
2018-08-22 11:20:00,94.1,94.17,94.07,94.16,9045.0,94.1,94.17,94.07,94.16,9045.0
2018-08-22 11:30:00,94.18,94.26,94.16,94.26,17925.0,94.18,94.26,94.16,94.26,17925.0
2018-08-22 11:40:00,94.27,94.39,94.27,94.35,13355.0,94.27,94.39,94.27,94.35,13355.0
2018-08-22 11:50:00,94.35,94.44,94.34,94.43,10861.0,94.35,94.44,94.34,94.43,10861.0
2018-08-22 12:00:00,94.45,94.5,94.41,94.44,10715.0,94.45,94.5,94.41,94.44,10715.0
2018-08-22 12:10:00,94.42,94.53,94.37,94.52,16664.0,94.42,94.53,94.37,94.52,16664.0
2018-08-22 12:20:00,94.54,94.55,94.5,94.5,13818.0,94.54,94.55,94.5,94.5,13818.0
2018-08-22 12:30:00,94.5,94.58,94.47,94.47,14832.0,94.5,94.58,94.47,94.47,14832.0
2018-08-22 12:40:00,94.5,94.55,94.46,94.55,9752.0,94.5,94.55,94.46,94.55,9752.0
2018-08-22 12:50:00,94.55,94.56,94.43,94.43,8794.0,94.55,94.56,94.43,94.43,8794.0
2018-08-22 13:00:00,94.43,94.44,94.39,94.41,9943.0,94.43,94.44,94.39,94.41,9943.0
2018-08-22 13:10:00,94.41,94.55,94.41,94.45,26843.0,94.41,94.55,94.41,94.45,26843.0
2018-08-22 13:20:00,94.45,94.64,94.44,94.55,27918.0,94.45,94.64,94.44,94.55,27918.0
2018-08-22 13:30:00,94.54,94.57,94.49,94.51,13142.0,94.54,94.57,94.49,94.51,13142.0
2018-08-22 13:40:00,94.53,94.53,94.39,94.44,13377.0,94.53,94.53,94.39,94.44,13377.0
2018-08-22 13:50:00,94.39,94.42,94.37,94.41,9809.0,94.39,94.42,94.37,94.41,9809.0
2018-08-22 14:00:00,94.42,94.55,94.42,94.54,15194.0,94.42,94.55,94.42,94.54,15194.0
2018-08-22 14:10:00,94.56,94.6,94.53,94.54,17846.0,94.56,94.6,94.53,94.54,17846.0
2018-08-22 14:20:00,94.54,94.55,94.38,94.38,6046.0,94.54,94.55,94.38,94.38,6046.0
2018-08-22 14:30:00,94.39,94.45,94.37,94.42,11765.0,94.39,94.45,94.37,94.42,11765.0
2018-08-22 14:40:00,94.42,94.45,94.37,94.44,13035.0,94.42,94.45,94.37,94.44,13035.0
2018-08-22 14:50:00,94.43,94.51,94.41,94.51,9362.0,94.43,94.51,94.41,94.51,9362.0
2018-08-22 15:00:00,94.51,94.53,94.45,94.52,14850.0,94.51,94.53,94.45,94.52,14850.0
2018-08-22 15:10:00,94.53,94.63,94.52,94.63,19660.0,94.53,94.63,94.52,94.63,19660.0
2018-08-22 15:20:00,94.62,94.75,94.62,94.73,32319.0,94.62,94.75,94.62,94.73,32319.0
2018-08-22 15:30:00,94.74,94.79,94.72,94.78,36137.0,94.74,94.79,94.72,94.78,36137.0
2018-08-22 15:40:00,94.77,94.8,94.68,94.68,53371.0,94.77,94.8,94.68,94.68,53371.0
2018-08-22 15:50:00,94.68,94.72,94.49,94.7,168153.0,94.68,94.72,94.49,94.7,168153.0
2018-08-23 09:30:00,98.57,99.5,96.57,99.01,215027.0,98.57,99.5,96.57,99.01,215027.0
2018-08-23 09:40:00,99.11,100.46,98.99,100.37,210404.0,99.11,100.46,98.99,100.37,210404.0
2018-08-23 09:50:00,100.31,101.32,99.96,100.89,228557.0,100.31,101.32,99.96,100.89,228557.0
2018-08-23 10:00:00,100.91,101.58,100.44,101.44,286626.0,100.91,101.58,100.44,101.44,286626.0
2018-08-23 10:10:00,101.49,101.67,101.11,101.36,129933.0,101.49,101.67,101.11,101.36,129933.0
2018-08-23 10:20:00,101.38,101.63,101.34,101.63,100269.0,101.38,101.63,101.34,101.63,100269.0
2018-08-23 10:30:00,101.64,101.76,101.19,101.67,145958.0,101.64,101.76,101.19,101.67,145958.0
2018-08-23 10:40:00,101.68,101.69,100.98,101.19,152576.0,101.68,101.69,100.98,101.19,152576.0
2018-08-23 10:50:00,101.19,101.32,100.91,101.28,102242.0,101.19,101.32,100.91,101.28,102242.0
2018-08-23 11:00:00,101.26,101.26,100.51,100.76,153456.0,101.26,101.26,100.51,100.76,153456.0
2018-08-23 11:10:00,100.76,100.89,100.62,100.77,111595.0,100.76,100.89,100.62,100.77,111595.0
2018-08-23 11:20:00,100.77,100.98,100.58,100.8,85568.0,100.77,100.98,100.58,100.8,85568.0
2018-08-23 11:30:00,100.79,100.98,100.68,100.75,97188.0,100.79,100.98,100.68,100.75,97188.0
2018-08-23 11:40:00,100.74,100.9,100.7,100.7,68460.0,100.74,100.9,100.7,100.7,68460.0
2018-08-23 11:50:00,100.7,100.95,100.7,100.7,44505.0,100.7,100.95,100.7,100.7,44505.0
2018-08-23 12:00:00,100.72,100.84,100.48,100.7,98957.0,100.72,100.84,100.48,100.7,98957.0
2018-08-23 12:10:00,100.7,101.12,100.7,101.07,65281.0,100.7,101.12,100.7,101.07,65281.0
2018-08-23 12:20:00,101.07,101.27,100.82,101.23,40218.0,101.07,101.27,100.82,101.23,40218.0
2018-08-23 12:30:00,101.26,101.5,101.26,101.45,32078.0,101.26,101.5,101.26,101.45,32078.0
2018-08-23 12:40:00,101.42,101.43,101.18,101.43,24531.0,101.42,101.43,101.18,101.43,24531.0
2018-08-23 12:50:00,101.43,101.46,100.99,101.07,29367.0,101.43,101.46,100.99,101.07,29367.0
2018-08-23 13:00:00,101.12,101.4,101.07,101.39,26733.0,101.12,101.4,101.07,101.39,26733.0
2018-08-23 13:10:00,101.41,101.43,100.7,100.87,44285.0,101.41,101.43,100.7,100.87,44285.0
2018-08-23 13:20:00,100.87,101.07,100.77,100.81,41928.0,100.87,101.07,100.77,100.81,41928.0
2018-08-23 13:30:00,100.79,100.94,100.76,100.94,19543.0,100.79,100.94,100.76,100.94,19543.0
2018-08-23 13:40:00,100.94,100.94,100.7,100.79,34493.0,100.94,100.94,100.7,100.79,34493.0
2018-08-23 13:50:00,100.83,100.83,100.67,100.7,48423.0,100.83,100.83,100.67,100.7,48423.0
2018-08-23 14:00:00,100.7,100.8,100.56,100.64,56625.0,100.7,100.8,100.56,100.64,56625.0
2018-08-23 14:10:00,100.6,100.76,100.59,100.69,53622.0,100.6,100.76,100.59,100.69,53622.0
2018-08-23 14:20:00,100.68,100.74,100.6,100.65,62187.0,100.68,100.74,100.6,100.65,62187.0
2018-08-23 14:30:00,100.67,100.8,100.66,100.71,35354.0,100.67,100.8,100.66,100.71,35354.0
2018-08-23 14:40:00,100.72,100.9,100.71,100.73,48318.0,100.72,100.9,100.71,100.73,48318.0
2018-08-23 14:50:00,100.73,100.87,100.71,100.8,39869.0,100.73,100.87,100.71,100.8,39869.0
2018-08-23 15:00:00,100.81,100.92,100.75,100.82,38462.0,100.81,100.92,100.75,100.82,38462.0
2018-08-23 15:10:00,100.81,100.87,100.76,100.79,28265.0,100.81,100.87,100.76,100.79,28265.0
2018-08-23 15:20:00,100.79,100.8,100.71,100.77,50244.0,100.79,100.8,100.71,100.77,50244.0
2018-08-23 15:30:00,100.77,100.82,100.68,100.71,78410.0,100.77,100.82,100.68,100.71,78410.0
2018-08-23 15:40:00,100.71,100.8,100.7,100.72,103331.0,100.71,100.8,100.7,100.72,103331.0
2018-08-23 15:50:00,100.71,100.77,100.61,100.73,213232.0,100.71,100.77,100.61,100.73,213232.0
2018-08-24 09:30:00,101.1,101.38,100.76,101.05,97559.0,101.1,101.38,100.76,101.05,97559.0
2018-08-24 09:40:00,101.05,101.36,100.81,100.89,30179.0,101.05,101.36,100.81,100.89,30179.0
2018-08-24 09:50:00,100.84,101.02,100.69,100.94,33608.0,100.84,101.02,100.69,100.94,33608.0
2018-08-24 10:00:00,100.93,101.48,100.93,101.09,36948.0,100.93,101.48,100.93,101.09,36948.0
2018-08-24 10:10:00,101.07,101.18,101.0,101.16,34951.0,101.07,101.18,101.0,101.16,34951.0
2018-08-24 10:20:00,101.18,101.37,101.18,101.33,25398.0,101.18,101.37,101.18,101.33,25398.0
2018-08-24 10:30:00,101.33,101.64,101.31,101.55,36775.0,101.33,101.64,101.31,101.55,36775.0
2018-08-24 10:40:00,101.53,101.7,101.43,101.63,29864.0,101.53,101.7,101.43,101.63,29864.0
2018-08-24 10:50:00,101.65,101.69,101.51,101.64,27299.0,101.65,101.69,101.51,101.64,27299.0
2018-08-24 11:00:00,101.62,101.84,101.59,101.8,34459.0,101.62,101.84,101.59,101.8,34459.0
2018-08-24 11:10:00,101.8,101.85,101.73,101.8,17982.0,101.8,101.85,101.73,101.8,17982.0
2018-08-24 11:20:00,101.8,101.8,101.57,101.68,12966.0,101.8,101.8,101.57,101.68,12966.0
2018-08-24 11:30:00,101.69,101.92,101.69,101.89,30538.0,101.69,101.92,101.69,101.89,30538.0
2018-08-24 11:40:00,101.91,101.99,101.89,101.96,14734.0,101.91,101.99,101.89,101.96,14734.0
2018-08-24 11:50:00,101.96,102.08,101.92,102.07,23236.0,101.96,102.08,101.92,102.07,23236.0
2018-08-24 12:00:00,102.06,102.12,101.98,102.11,24496.0,102.06,102.12,101.98,102.11,24496.0
2018-08-24 12:10:00,102.11,102.12,101.93,101.99,16932.0,102.11,102.12,101.93,101.99,16932.0
2018-08-24 12:20:00,101.99,101.99,101.87,101.91,23350.0,101.99,101.99,101.87,101.91,23350.0
2018-08-24 12:30:00,101.89,101.93,101.79,101.82,14120.0,101.89,101.93,101.79,101.82,14120.0
2018-08-24 12:40:00,101.82,101.99,101.8,101.96,14716.0,101.82,101.99,101.8,101.96,14716.0
2018-08-24 12:50:00,101.97,102.0,101.87,101.89,13932.0,101.97,102.0,101.87,101.89,13932.0
2018-08-24 13:00:00,101.89,101.98,101.87,101.96,10749.0,101.89,101.98,101.87,101.96,10749.0
2018-08-24 13:10:00,101.98,101.98,101.87,101.92,15190.0,101.98,101.98,101.87,101.92,15190.0
2018-08-24 13:20:00,101.92,102.06,101.92,102.01,53282.0,101.92,102.06,101.92,102.01,53282.0
2018-08-24 13:30:00,102.02,102.02,101.88,101.97,12404.0,102.02,102.02,101.88,101.97,12404.0
2018-08-24 13:40:00,101.96,102.03,101.88,102.02,20471.0,101.96,102.03,101.88,102.02,20471.0
2018-08-24 13:50:00,102.02,102.15,101.99,102.12,17916.0,102.02,102.15,101.99,102.12,17916.0
2018-08-24 14:00:00,102.13,102.31,102.12,102.31,34268.0,102.13,102.31,102.12,102.31,34268.0
2018-08-24 14:10:00,102.3,102.41,102.3,102.36,36087.0,102.3,102.41,102.3,102.36,36087.0
2018-08-24 14:20:00,102.35,102.37,102.24,102.31,25110.0,102.35,102.37,102.24,102.31,25110.0
2018-08-24 14:30:00,102.3,102.31,102.25,102.29,16612.0,102.3,102.31,102.25,102.29,16612.0
2018-08-24 14:40:00,102.28,102.37,102.28,102.29,26320.0,102.28,102.37,102.28,102.29,26320.0
2018-08-24 14:50:00,102.29,102.29,102.09,102.14,39160.0,102.29,102.29,102.09,102.14,39160.0
2018-08-24 15:00:00,102.14,102.18,102.07,102.07,22885.0,102.14,102.18,102.07,102.07,22885.0
2018-08-24 15:10:00,102.07,102.1,102.04,102.05,29364.0,102.07,102.1,102.04,102.05,29364.0
2018-08-24 15:20:00,102.06,102.13,101.96,102.13,36450.0,102.06,102.13,101.96,102.13,36450.0
2018-08-24 15:30:00,102.14,102.14,101.99,102.13,51763.0,102.14,102.14,101.99,102.13,51763.0
2018-08-24 15:40:00,102.13,102.3,102.12,102.23,61165.0,102.13,102.3,102.12,102.23,61165.0
2018-08-24 15:50:00,102.23,102.25,102.11,102.13,161232.0,102.23,102.25,102.11,102.13,161232.0
2018-08-27 09:30:00,102.5,102.89,102.02,102.12,39227.0,102.5,102.89,102.02,102.12,39227.0
2018-08-27 09:40:00,102.13,102.59,102.13,102.36,11516.0,102.13,102.59,102.13,102.36,11516.0
2018-08-27 09:50:00,102.43,102.43,102.11,102.31,64307.0,102.43,102.43,102.11,102.31,64307.0
2018-08-27 10:00:00,102.3,102.4,102.27,102.39,17828.0,102.3,102.4,102.27,102.39,17828.0
2018-08-27 10:10:00,102.38,102.61,102.38,102.61,20381.0,102.38,102.61,102.38,102.61,20381.0
2018-08-27 10:20:00,102.64,102.66,102.54,102.6,14911.0,102.64,102.66,102.54,102.6,14911.0
2018-08-27 10:30:00,102.57,102.57,102.36,102.36,14845.0,102.57,102.57,102.36,102.36,14845.0
2018-08-27 10:40:00,102.38,102.41,102.3,102.37,11719.0,102.38,102.41,102.3,102.37,11719.0
2018-08-27 10:50:00,102.4,102.47,102.31,102.44,21280.0,102.4,102.47,102.31,102.44,21280.0
2018-08-27 11:00:00,102.45,102.48,102.4,102.44,18190.0,102.45,102.48,102.4,102.44,18190.0
2018-08-27 11:10:00,102.44,102.65,102.44,102.57,19184.0,102.44,102.65,102.44,102.57,19184.0
2018-08-27 11:20:00,102.56,102.63,102.45,102.61,12977.0,102.56,102.63,102.45,102.61,12977.0
2018-08-27 11:30:00,102.6,102.61,102.5,102.5,13299.0,102.6,102.61,102.5,102.5,13299.0
2018-08-27 11:40:00,102.5,102.64,102.47,102.62,12215.0,102.5,102.64,102.47,102.62,12215.0
2018-08-27 11:50:00,102.62,102.68,102.58,102.64,10300.0,102.62,102.68,102.58,102.64,10300.0
2018-08-27 12:00:00,102.63,102.66,102.5,102.52,7947.0,102.63,102.66,102.5,102.52,7947.0
2018-08-27 12:10:00,102.53,102.64,102.53,102.57,11550.0,102.53,102.64,102.53,102.57,11550.0
2018-08-27 12:20:00,102.57,102.64,102.55,102.55,7988.0,102.57,102.64,102.55,102.55,7988.0
2018-08-27 12:30:00,102.56,102.73,102.54,102.72,12098.0,102.56,102.73,102.54,102.72,12098.0
2018-08-27 12:40:00,102.72,102.86,102.71,102.83,15418.0,102.72,102.86,102.71,102.83,15418.0
2018-08-27 12:50:00,102.82,102.91,102.82,102.86,11260.0,102.82,102.91,102.82,102.86,11260.0
2018-08-27 13:00:00,102.85,102.85,102.54,102.61,22372.0,102.85,102.85,102.54,102.61,22372.0
2018-08-27 13:10:00,102.6,102.65,102.57,102.61,8111.0,102.6,102.65,102.57,102.61,8111.0
2018-08-27 13:20:00,102.62,102.62,102.52,102.53,19399.0,102.62,102.62,102.52,102.53,19399.0
2018-08-27 13:30:00,102.53,102.53,102.38,102.43,11567.0,102.53,102.53,102.38,102.43,11567.0
2018-08-27 13:40:00,102.44,102.47,102.44,102.45,7595.0,102.44,102.47,102.44,102.45,7595.0
2018-08-27 13:50:00,102.45,102.53,102.42,102.46,8653.0,102.45,102.53,102.42,102.46,8653.0
2018-08-27 14:00:00,102.47,102.49,102.33,102.36,11239.0,102.47,102.49,102.33,102.36,11239.0
2018-08-27 14:10:00,102.36,102.38,102.26,102.27,13549.0,102.36,102.38,102.26,102.27,13549.0
2018-08-27 14:20:00,102.27,102.37,102.27,102.34,10902.0,102.27,102.37,102.27,102.34,10902.0
2018-08-27 14:30:00,102.33,102.48,102.31,102.37,23417.0,102.33,102.48,102.31,102.37,23417.0
2018-08-27 14:40:00,102.36,102.42,102.32,102.38,13294.0,102.36,102.42,102.32,102.38,13294.0
2018-08-27 14:50:00,102.38,102.42,102.36,102.37,12538.0,102.38,102.42,102.36,102.37,12538.0
2018-08-27 15:00:00,102.37,102.38,102.28,102.28,17075.0,102.37,102.38,102.28,102.28,17075.0
2018-08-27 15:10:00,102.26,102.26,102.15,102.17,16906.0,102.26,102.26,102.15,102.17,16906.0
2018-08-27 15:20:00,102.16,102.18,102.08,102.16,34971.0,102.16,102.18,102.08,102.16,34971.0
2018-08-27 15:30:00,102.16,102.35,102.15,102.26,45506.0,102.16,102.35,102.15,102.26,45506.0
2018-08-27 15:40:00,102.25,102.28,102.19,102.27,41960.0,102.25,102.28,102.19,102.27,41960.0
2018-08-27 15:50:00,102.25,102.27,102.07,102.13,127688.0,102.25,102.27,102.07,102.13,127688.0
2018-08-28 09:30:00,102.03,102.66,101.87,102.03,39108.0,102.03,102.66,101.87,102.03,39108.0
2018-08-28 09:40:00,102.04,102.07,101.73,101.9,17416.0,102.04,102.07,101.73,101.9,17416.0
2018-08-28 09:50:00,101.97,102.04,101.84,101.94,9800.0,101.97,102.04,101.84,101.94,9800.0
2018-08-28 10:00:00,102.04,102.06,101.88,101.88,15728.0,102.04,102.06,101.88,101.88,15728.0
2018-08-28 10:10:00,101.9,102.06,101.89,101.92,32213.0,101.9,102.06,101.89,101.92,32213.0
2018-08-28 10:20:00,101.93,101.94,101.76,101.87,12278.0,101.93,101.94,101.76,101.87,12278.0
2018-08-28 10:30:00,101.83,101.83,101.7,101.7,13627.0,101.83,101.83,101.7,101.7,13627.0
2018-08-28 10:40:00,101.72,101.74,101.47,101.47,17884.0,101.72,101.74,101.47,101.47,17884.0
2018-08-28 10:50:00,101.48,101.67,101.36,101.67,14800.0,101.48,101.67,101.36,101.67,14800.0
2018-08-28 11:00:00,101.66,101.66,101.55,101.58,6300.0,101.66,101.66,101.55,101.58,6300.0
2018-08-28 11:10:00,101.56,101.71,101.54,101.7,9575.0,101.56,101.71,101.54,101.7,9575.0
2018-08-28 11:20:00,101.73,101.88,101.73,101.79,8973.0,101.73,101.88,101.73,101.79,8973.0
2018-08-28 11:30:00,101.81,101.81,101.58,101.64,4600.0,101.81,101.81,101.58,101.64,4600.0
2018-08-28 11:40:00,101.65,101.65,101.48,101.5,12124.0,101.65,101.65,101.48,101.5,12124.0
2018-08-28 11:50:00,101.49,101.58,101.43,101.49,9003.0,101.49,101.58,101.43,101.49,9003.0
2018-08-28 12:00:00,101.48,101.59,101.45,101.57,8944.0,101.48,101.59,101.45,101.57,8944.0
2018-08-28 12:10:00,101.6,101.74,101.59,101.74,8430.0,101.6,101.74,101.59,101.74,8430.0
2018-08-28 12:20:00,101.75,101.77,101.65,101.66,6000.0,101.75,101.77,101.65,101.66,6000.0
2018-08-28 12:30:00,101.69,101.77,101.68,101.7,5172.0,101.69,101.77,101.68,101.7,5172.0
2018-08-28 12:40:00,101.68,101.71,101.68,101.71,4640.0,101.68,101.71,101.68,101.71,4640.0
2018-08-28 12:50:00,101.71,101.73,101.63,101.68,8870.0,101.71,101.73,101.63,101.68,8870.0
2018-08-28 13:00:00,101.67,101.7,101.65,101.68,5793.0,101.67,101.7,101.65,101.68,5793.0
2018-08-28 13:10:00,101.69,101.74,101.67,101.71,6335.0,101.69,101.74,101.67,101.71,6335.0
2018-08-28 13:20:00,101.73,101.74,101.64,101.66,9810.0,101.73,101.74,101.64,101.66,9810.0
2018-08-28 13:30:00,101.64,101.72,101.62,101.72,5399.0,101.64,101.72,101.62,101.72,5399.0
2018-08-28 13:40:00,101.7,101.76,101.7,101.75,2400.0,101.7,101.76,101.7,101.75,2400.0
2018-08-28 13:50:00,101.75,101.77,101.71,101.72,5175.0,101.75,101.77,101.71,101.72,5175.0
2018-08-28 14:00:00,101.75,101.76,101.72,101.74,7313.0,101.75,101.76,101.72,101.74,7313.0
2018-08-28 14:10:00,101.75,101.95,101.75,101.89,8383.0,101.75,101.95,101.75,101.89,8383.0
2018-08-28 14:20:00,101.9,101.9,101.81,101.81,5665.0,101.9,101.9,101.81,101.81,5665.0
2018-08-28 14:30:00,101.8,101.83,101.62,101.66,29665.0,101.8,101.83,101.62,101.66,29665.0
2018-08-28 14:40:00,101.66,101.74,101.62,101.62,8532.0,101.66,101.74,101.62,101.62,8532.0
2018-08-28 14:50:00,101.65,101.7,101.64,101.68,7084.0,101.65,101.7,101.64,101.68,7084.0
2018-08-28 15:00:00,101.69,101.78,101.67,101.78,16454.0,101.69,101.78,101.67,101.78,16454.0
2018-08-28 15:10:00,101.78,101.79,101.74,101.78,10900.0,101.78,101.79,101.74,101.78,10900.0
2018-08-28 15:20:00,101.79,101.79,101.71,101.72,11086.0,101.79,101.79,101.71,101.72,11086.0
2018-08-28 15:30:00,101.72,101.83,101.71,101.82,16395.0,101.72,101.83,101.71,101.82,16395.0
2018-08-28 15:40:00,101.82,101.83,101.71,101.75,29367.0,101.82,101.83,101.71,101.75,29367.0
2018-08-28 15:50:00,101.74,101.88,101.62,101.87,80243.0,101.74,101.88,101.62,101.87,80243.0
2018-08-29 09:30:00,102.03,102.83,101.9,102.61,36011.0,102.03,102.83,101.9,102.61,36011.0
2018-08-29 09:40:00,102.58,102.75,102.37,102.37,17109.0,102.58,102.75,102.37,102.37,17109.0
2018-08-29 09:50:00,102.39,102.41,101.96,102.14,11130.0,102.39,102.41,101.96,102.14,11130.0
2018-08-29 10:00:00,102.1,102.12,101.86,101.95,18396.0,102.1,102.12,101.86,101.95,18396.0
2018-08-29 10:10:00,101.96,102.09,101.9,102.07,12985.0,101.96,102.09,101.9,102.07,12985.0
2018-08-29 10:20:00,102.08,102.2,102.06,102.1,11769.0,102.08,102.2,102.06,102.1,11769.0
2018-08-29 10:30:00,102.1,102.17,102.03,102.17,5328.0,102.1,102.17,102.03,102.17,5328.0
2018-08-29 10:40:00,102.13,102.36,102.13,102.33,17048.0,102.13,102.36,102.13,102.33,17048.0
2018-08-29 10:50:00,102.32,102.32,101.96,101.97,22939.0,102.32,102.32,101.96,101.97,22939.0
2018-08-29 11:00:00,102.01,102.04,101.97,102.0,9386.0,102.01,102.04,101.97,102.0,9386.0
2018-08-29 11:10:00,102.02,102.03,101.84,101.86,17125.0,102.02,102.03,101.84,101.86,17125.0
2018-08-29 11:20:00,101.9,102.09,101.9,102.06,8062.0,101.9,102.09,101.9,102.06,8062.0
2018-08-29 11:30:00,102.03,102.05,101.9,101.9,9060.0,102.03,102.05,101.9,101.9,9060.0
2018-08-29 11:40:00,101.91,101.92,101.86,101.91,15742.0,101.91,101.92,101.86,101.91,15742.0
2018-08-29 11:50:00,101.91,101.92,101.85,101.88,43087.0,101.91,101.92,101.85,101.88,43087.0
2018-08-29 12:00:00,101.88,101.89,101.78,101.83,10276.0,101.88,101.89,101.78,101.83,10276.0
2018-08-29 12:10:00,101.84,101.86,101.8,101.86,14745.0,101.84,101.86,101.8,101.86,14745.0
2018-08-29 12:20:00,101.86,101.87,101.66,101.67,21986.0,101.86,101.87,101.66,101.67,21986.0
2018-08-29 12:30:00,101.67,101.84,101.58,101.82,18551.0,101.67,101.84,101.58,101.82,18551.0
2018-08-29 12:40:00,101.81,101.84,101.73,101.81,11178.0,101.81,101.84,101.73,101.81,11178.0
2018-08-29 12:50:00,101.8,101.92,101.8,101.86,3940.0,101.8,101.92,101.8,101.86,3940.0
2018-08-29 13:00:00,101.88,101.9,101.82,101.89,6079.0,101.88,101.9,101.82,101.89,6079.0
2018-08-29 13:10:00,101.87,101.92,101.85,101.89,6801.0,101.87,101.92,101.85,101.89,6801.0
2018-08-29 13:20:00,101.89,101.97,101.87,101.97,4615.0,101.89,101.97,101.87,101.97,4615.0
2018-08-29 13:30:00,101.95,101.99,101.93,101.95,7177.0,101.95,101.99,101.93,101.95,7177.0
2018-08-29 13:40:00,101.94,101.94,101.87,101.88,5778.0,101.94,101.94,101.87,101.88,5778.0
2018-08-29 13:50:00,101.87,101.89,101.83,101.83,3643.0,101.87,101.89,101.83,101.83,3643.0
2018-08-29 14:00:00,101.83,101.9,101.83,101.9,3648.0,101.83,101.9,101.83,101.9,3648.0
2018-08-29 14:10:00,101.92,101.94,101.9,101.92,5960.0,101.92,101.94,101.9,101.92,5960.0
2018-08-29 14:20:00,101.93,101.98,101.91,101.94,11146.0,101.93,101.98,101.91,101.94,11146.0
2018-08-29 14:30:00,101.94,102.04,101.94,102.04,9093.0,101.94,102.04,101.94,102.04,9093.0
2018-08-29 14:40:00,102.05,102.06,101.86,101.86,17471.0,102.05,102.06,101.86,101.86,17471.0
2018-08-29 14:50:00,101.87,102.0,101.87,101.95,14480.0,101.87,102.0,101.87,101.95,14480.0
2018-08-29 15:00:00,101.95,102.04,101.95,102.03,9435.0,101.95,102.04,101.95,102.03,9435.0
2018-08-29 15:10:00,102.03,102.14,102.03,102.1,7405.0,102.03,102.14,102.03,102.1,7405.0
2018-08-29 15:20:00,102.1,102.2,102.09,102.2,10196.0,102.1,102.2,102.09,102.2,10196.0
2018-08-29 15:30:00,102.21,102.23,102.14,102.17,17442.0,102.21,102.23,102.14,102.17,17442.0
2018-08-29 15:40:00,102.17,102.21,102.11,102.11,18878.0,102.17,102.21,102.11,102.11,18878.0
2018-08-29 15:50:00,102.12,102.23,102.12,102.16,52557.0,102.12,102.23,102.12,102.16,52557.0
2018-08-30 09:30:00,101.88,102.12,101.65,101.82,26060.0,101.88,102.12,101.65,101.82,26060.0
2018-08-30 09:40:00,101.75,102.07,101.75,101.84,7844.0,101.75,102.07,101.75,101.84,7844.0
2018-08-30 09:50:00,101.87,101.97,101.77,101.91,6501.0,101.87,101.97,101.77,101.91,6501.0
2018-08-30 10:00:00,101.92,102.05,101.89,101.94,5400.0,101.92,102.05,101.89,101.94,5400.0
2018-08-30 10:10:00,101.93,102.16,101.9,102.16,5875.0,101.93,102.16,101.9,102.16,5875.0
2018-08-30 10:20:00,102.17,102.18,102.0,102.0,10525.0,102.17,102.18,102.0,102.0,10525.0
2018-08-30 10:30:00,101.98,102.15,101.9,102.13,8759.0,101.98,102.15,101.9,102.13,8759.0
2018-08-30 10:40:00,102.16,102.18,101.94,102.12,12465.0,102.16,102.18,101.94,102.12,12465.0
2018-08-30 10:50:00,102.15,102.16,101.99,102.03,8561.0,102.15,102.16,101.99,102.03,8561.0
2018-08-30 11:00:00,102.06,102.12,101.94,101.96,10382.0,102.06,102.12,101.94,101.96,10382.0
2018-08-30 11:10:00,101.97,102.04,101.93,101.95,7900.0,101.97,102.04,101.93,101.95,7900.0
2018-08-30 11:20:00,101.93,101.99,101.84,101.88,20232.0,101.93,101.99,101.84,101.88,20232.0
2018-08-30 11:30:00,101.9,101.98,101.81,101.82,5632.0,101.9,101.98,101.81,101.82,5632.0
2018-08-30 11:40:00,101.82,101.98,101.82,101.92,8918.0,101.82,101.98,101.82,101.92,8918.0
2018-08-30 11:50:00,101.88,102.01,101.88,101.96,9132.0,101.88,102.01,101.88,101.96,9132.0
2018-08-30 12:00:00,101.97,102.0,101.92,101.93,18598.0,101.97,102.0,101.92,101.93,18598.0
2018-08-30 12:10:00,101.93,102.08,101.93,102.08,8187.0,101.93,102.08,101.93,102.08,8187.0
2018-08-30 12:20:00,102.08,102.08,102.02,102.05,5703.0,102.08,102.08,102.02,102.05,5703.0
2018-08-30 12:30:00,102.02,102.09,102.0,102.02,5400.0,102.02,102.09,102.0,102.02,5400.0
2018-08-30 12:40:00,101.99,102.06,101.96,102.05,8761.0,101.99,102.06,101.96,102.05,8761.0
2018-08-30 12:50:00,102.1,102.2,102.09,102.16,6486.0,102.1,102.2,102.09,102.16,6486.0
2018-08-30 13:00:00,102.17,102.19,102.08,102.18,6542.0,102.17,102.19,102.08,102.18,6542.0
2018-08-30 13:10:00,102.18,102.29,102.17,102.24,6860.0,102.18,102.29,102.17,102.24,6860.0
2018-08-30 13:20:00,102.26,102.28,102.18,102.25,9125.0,102.26,102.28,102.18,102.25,9125.0
2018-08-30 13:30:00,102.24,102.24,102.17,102.17,7424.0,102.24,102.24,102.17,102.17,7424.0
2018-08-30 13:40:00,102.2,102.2,102.12,102.13,5125.0,102.2,102.2,102.12,102.13,5125.0
2018-08-30 13:50:00,102.12,102.19,102.09,102.19,5600.0,102.12,102.19,102.09,102.19,5600.0
2018-08-30 14:00:00,102.18,102.19,102.0,102.04,5187.0,102.18,102.19,102.0,102.04,5187.0
2018-08-30 14:10:00,102.07,102.07,101.75,101.84,26612.0,102.07,102.07,101.75,101.84,26612.0
2018-08-30 14:20:00,101.85,102.01,101.83,101.98,12514.0,101.85,102.01,101.83,101.98,12514.0
2018-08-30 14:30:00,101.94,102.06,101.93,102.0,5069.0,101.94,102.06,101.93,102.0,5069.0
2018-08-30 14:40:00,102.0,102.11,101.98,102.05,6517.0,102.0,102.11,101.98,102.05,6517.0
2018-08-30 14:50:00,102.03,102.08,101.93,101.98,8594.0,102.03,102.08,101.93,101.98,8594.0
2018-08-30 15:00:00,101.95,101.95,101.85,101.93,13395.0,101.95,101.95,101.85,101.93,13395.0
2018-08-30 15:10:00,101.92,101.99,101.81,101.91,9952.0,101.92,101.99,101.81,101.91,9952.0
2018-08-30 15:20:00,101.89,101.94,101.85,101.91,12919.0,101.89,101.94,101.85,101.91,12919.0
2018-08-30 15:30:00,101.92,102.08,101.9,101.94,13935.0,101.92,102.08,101.9,101.94,13935.0
2018-08-30 15:40:00,101.95,101.99,101.9,101.95,24963.0,101.95,101.99,101.9,101.95,24963.0
2018-08-30 15:50:00,101.93,102.09,101.84,102.04,108248.0,101.93,102.09,101.84,102.04,108248.0
2018-08-31 09:30:00,101.94,102.66,101.94,102.49,20144.0,101.94,102.66,101.94,102.49,20144.0
2018-08-31 09:40:00,102.56,102.58,102.01,102.22,8921.0,102.56,102.58,102.01,102.22,8921.0
2018-08-31 09:50:00,102.33,102.33,102.1,102.19,11325.0,102.33,102.33,102.1,102.19,11325.0
2018-08-31 10:00:00,102.13,102.22,102.07,102.07,7095.0,102.13,102.22,102.07,102.07,7095.0
2018-08-31 10:10:00,102.03,102.12,101.98,102.06,7587.0,102.03,102.12,101.98,102.06,7587.0
2018-08-31 10:20:00,102.05,102.11,102.04,102.07,11110.0,102.05,102.11,102.04,102.07,11110.0
2018-08-31 10:30:00,102.08,102.13,102.06,102.08,10263.0,102.08,102.13,102.06,102.08,10263.0
2018-08-31 10:40:00,102.09,102.17,102.04,102.07,7100.0,102.09,102.17,102.04,102.07,7100.0
2018-08-31 10:50:00,102.04,102.18,102.04,102.09,5622.0,102.04,102.18,102.04,102.09,5622.0
2018-08-31 11:00:00,102.09,102.17,101.98,101.98,6963.0,102.09,102.17,101.98,101.98,6963.0
2018-08-31 11:10:00,101.97,102.21,101.97,102.21,16161.0,101.97,102.21,101.97,102.21,16161.0
2018-08-31 11:20:00,102.24,102.25,102.09,102.09,18835.0,102.24,102.25,102.09,102.09,18835.0
2018-08-31 11:30:00,102.09,102.18,102.04,102.18,7218.0,102.09,102.18,102.04,102.18,7218.0
2018-08-31 11:40:00,102.16,102.16,101.99,102.01,8300.0,102.16,102.16,101.99,102.01,8300.0
2018-08-31 11:50:00,102.03,102.13,102.0,102.01,5597.0,102.03,102.13,102.0,102.01,5597.0
2018-08-31 12:00:00,101.99,102.01,101.88,101.91,3912.0,101.99,102.01,101.88,101.91,3912.0
2018-08-31 12:10:00,101.89,102.01,101.88,101.98,8100.0,101.89,102.01,101.88,101.98,8100.0
2018-08-31 12:20:00,102.03,102.08,102.01,102.08,11802.0,102.03,102.08,102.01,102.08,11802.0
2018-08-31 12:30:00,102.09,102.11,102.03,102.11,5463.0,102.09,102.11,102.03,102.11,5463.0
2018-08-31 12:40:00,102.08,102.15,102.05,102.12,5507.0,102.08,102.15,102.05,102.12,5507.0
2018-08-31 12:50:00,102.11,102.12,102.07,102.09,4700.0,102.11,102.12,102.07,102.09,4700.0
2018-08-31 13:00:00,102.09,102.15,102.05,102.14,4679.0,102.09,102.15,102.05,102.14,4679.0
2018-08-31 13:10:00,102.14,102.16,102.06,102.06,4370.0,102.14,102.16,102.06,102.06,4370.0
2018-08-31 13:20:00,102.04,102.1,102.02,102.06,3444.0,102.04,102.1,102.02,102.06,3444.0
2018-08-31 13:30:00,102.05,102.14,102.02,102.11,5888.0,102.05,102.14,102.02,102.11,5888.0
2018-08-31 13:40:00,102.09,102.23,102.09,102.23,3400.0,102.09,102.23,102.09,102.23,3400.0
2018-08-31 13:50:00,102.22,102.22,102.17,102.21,4971.0,102.22,102.22,102.17,102.21,4971.0
2018-08-31 14:00:00,102.2,102.33,102.13,102.33,9659.0,102.2,102.33,102.13,102.33,9659.0
2018-08-31 14:10:00,102.31,102.39,102.28,102.38,8335.0,102.31,102.39,102.28,102.38,8335.0
2018-08-31 14:20:00,102.39,102.4,102.24,102.25,8100.0,102.39,102.4,102.24,102.25,8100.0
2018-08-31 14:30:00,102.25,102.25,102.12,102.18,9793.0,102.25,102.25,102.12,102.18,9793.0
2018-08-31 14:40:00,102.18,102.19,102.09,102.12,7065.0,102.18,102.19,102.09,102.12,7065.0
2018-08-31 14:50:00,102.11,102.18,102.09,102.12,8564.0,102.11,102.18,102.09,102.12,8564.0
2018-08-31 15:00:00,102.12,102.28,102.11,102.23,10869.0,102.12,102.28,102.11,102.23,10869.0
2018-08-31 15:10:00,102.22,102.23,102.18,102.2,8660.0,102.22,102.23,102.18,102.2,8660.0
2018-08-31 15:20:00,102.21,102.21,102.03,102.06,13464.0,102.21,102.21,102.03,102.06,13464.0
2018-08-31 15:30:00,102.07,102.22,102.07,102.12,18605.0,102.07,102.22,102.07,102.12,18605.0
2018-08-31 15:40:00,102.1,102.16,102.06,102.09,29265.0,102.1,102.16,102.06,102.09,29265.0
2018-08-31 15:50:00,102.1,102.21,102.09,102.14,69358.0,102.1,102.21,102.09,102.14,69358.0
2018-09-04 09:30:00,101.54,102.14,101.36,101.4,55202.0,101.54,102.14,101.36,101.4,55202.0
2018-09-04 09:40:00,101.38,101.43,101.19,101.42,30036.0,101.38,101.43,101.19,101.42,30036.0
2018-09-04 09:50:00,101.41,101.45,101.24,101.34,24875.0,101.41,101.45,101.24,101.34,24875.0
2018-09-04 10:00:00,101.37,101.7,101.37,101.63,7919.0,101.37,101.7,101.37,101.63,7919.0
2018-09-04 10:10:00,101.66,101.67,101.44,101.5,9104.0,101.66,101.67,101.44,101.5,9104.0
2018-09-04 10:20:00,101.52,101.61,101.47,101.48,6985.0,101.52,101.61,101.47,101.48,6985.0
2018-09-04 10:30:00,101.51,101.62,101.48,101.62,7552.0,101.51,101.62,101.48,101.62,7552.0
2018-09-04 10:40:00,101.61,101.86,101.57,101.86,6774.0,101.61,101.86,101.57,101.86,6774.0
2018-09-04 10:50:00,101.81,101.89,101.78,101.87,6624.0,101.81,101.89,101.78,101.87,6624.0
2018-09-04 11:00:00,101.8,101.82,101.64,101.66,8093.0,101.8,101.82,101.64,101.66,8093.0
2018-09-04 11:10:00,101.64,101.7,101.63,101.65,10778.0,101.64,101.7,101.63,101.65,10778.0
2018-09-04 11:20:00,101.66,101.71,101.48,101.51,10806.0,101.66,101.71,101.48,101.51,10806.0
2018-09-04 11:30:00,101.52,101.52,101.44,101.51,10676.0,101.52,101.52,101.44,101.51,10676.0
2018-09-04 11:40:00,101.5,101.53,101.33,101.37,10589.0,101.5,101.53,101.33,101.37,10589.0
2018-09-04 11:50:00,101.38,101.4,101.31,101.33,15936.0,101.38,101.4,101.31,101.33,15936.0
2018-09-04 12:00:00,101.34,101.42,101.32,101.32,8369.0,101.34,101.42,101.32,101.32,8369.0
2018-09-04 12:10:00,101.3,101.49,101.29,101.47,6033.0,101.3,101.49,101.29,101.47,6033.0
2018-09-04 12:20:00,101.43,101.45,101.22,101.32,8972.0,101.43,101.45,101.22,101.32,8972.0
2018-09-04 12:30:00,101.3,101.39,101.3,101.36,6228.0,101.3,101.39,101.3,101.36,6228.0
2018-09-04 12:40:00,101.36,101.47,101.35,101.45,6431.0,101.36,101.47,101.35,101.45,6431.0
2018-09-04 12:50:00,101.4,101.51,101.4,101.49,3517.0,101.4,101.51,101.4,101.49,3517.0
2018-09-04 13:00:00,101.51,101.55,101.5,101.55,4643.0,101.51,101.55,101.5,101.55,4643.0
2018-09-04 13:10:00,101.55,101.59,101.47,101.48,5332.0,101.55,101.59,101.47,101.48,5332.0
2018-09-04 13:20:00,101.48,101.58,101.48,101.51,4965.0,101.48,101.58,101.48,101.51,4965.0
2018-09-04 13:30:00,101.52,101.54,101.42,101.42,6693.0,101.52,101.54,101.42,101.42,6693.0
2018-09-04 13:40:00,101.4,101.52,101.4,101.5,9424.0,101.4,101.52,101.4,101.5,9424.0
2018-09-04 13:50:00,101.54,101.59,101.5,101.5,5515.0,101.54,101.59,101.5,101.5,5515.0
2018-09-04 14:00:00,101.51,101.65,101.51,101.64,7273.0,101.51,101.65,101.51,101.64,7273.0
2018-09-04 14:10:00,101.63,101.63,101.55,101.56,10240.0,101.63,101.63,101.55,101.56,10240.0
2018-09-04 14:20:00,101.58,101.71,101.58,101.68,8761.0,101.58,101.71,101.58,101.68,8761.0
2018-09-04 14:30:00,101.68,101.78,101.67,101.76,10237.0,101.68,101.78,101.67,101.76,10237.0
2018-09-04 14:40:00,101.75,101.76,101.69,101.71,9319.0,101.75,101.76,101.69,101.71,9319.0
2018-09-04 14:50:00,101.72,101.79,101.72,101.77,11798.0,101.72,101.79,101.72,101.77,11798.0
2018-09-04 15:00:00,101.79,101.86,101.74,101.86,10693.0,101.79,101.86,101.74,101.86,10693.0
2018-09-04 15:10:00,101.87,101.87,101.84,101.86,7002.0,101.87,101.87,101.84,101.86,7002.0
2018-09-04 15:20:00,101.87,101.93,101.86,101.89,11377.0,101.87,101.93,101.86,101.89,11377.0
2018-09-04 15:30:00,101.89,101.9,101.84,101.87,15012.0,101.89,101.9,101.84,101.87,15012.0
2018-09-04 15:40:00,101.87,101.89,101.83,101.88,20307.0,101.87,101.89,101.83,101.88,20307.0
2018-09-04 15:50:00,101.88,101.88,101.74,101.83,76867.0,101.88,101.88,101.74,101.83,76867.0
2018-09-05 09:30:00,101.32,101.76,101.32,101.35,39875.0,101.32,101.76,101.32,101.35,39875.0
2018-09-05 09:40:00,101.32,101.34,101.0,101.21,12251.0,101.32,101.34,101.0,101.21,12251.0
2018-09-05 09:50:00,101.2,101.22,100.73,100.73,48272.0,101.2,101.22,100.73,100.73,48272.0
2018-09-05 10:00:00,100.71,100.73,100.18,100.35,61414.0,100.71,100.73,100.18,100.35,61414.0
2018-09-05 10:10:00,100.32,100.44,100.12,100.21,9177.0,100.32,100.44,100.12,100.21,9177.0
2018-09-05 10:20:00,100.15,100.22,99.96,100.13,110881.0,100.15,100.22,99.96,100.13,110881.0
2018-09-05 10:30:00,100.12,100.12,99.86,100.03,50409.0,100.12,100.12,99.86,100.03,50409.0
2018-09-05 10:40:00,100.02,100.48,99.98,100.46,25087.0,100.02,100.48,99.98,100.46,25087.0
2018-09-05 10:50:00,100.45,100.67,100.44,100.64,15814.0,100.45,100.67,100.44,100.64,15814.0
2018-09-05 11:00:00,100.56,100.6,100.19,100.32,17406.0,100.56,100.6,100.19,100.32,17406.0
2018-09-05 11:10:00,100.33,100.4,100.19,100.39,15443.0,100.33,100.4,100.19,100.39,15443.0
2018-09-05 11:20:00,100.42,100.65,100.41,100.48,12782.0,100.42,100.65,100.41,100.48,12782.0
2018-09-05 11:30:00,100.45,100.48,100.29,100.45,6317.0,100.45,100.48,100.29,100.45,6317.0
2018-09-05 11:40:00,100.47,100.52,100.42,100.44,5932.0,100.47,100.52,100.42,100.44,5932.0
2018-09-05 11:50:00,100.45,100.58,100.43,100.51,8724.0,100.45,100.58,100.43,100.51,8724.0
2018-09-05 12:00:00,100.54,100.79,100.52,100.79,8705.0,100.54,100.79,100.52,100.79,8705.0
2018-09-05 12:10:00,100.81,100.85,100.74,100.84,33105.0,100.81,100.85,100.74,100.84,33105.0
2018-09-05 12:20:00,100.84,100.88,100.69,100.78,8654.0,100.84,100.88,100.69,100.78,8654.0
2018-09-05 12:30:00,100.79,100.94,100.79,100.88,5046.0,100.79,100.94,100.79,100.88,5046.0
2018-09-05 12:40:00,100.84,100.86,100.63,100.79,33607.0,100.84,100.86,100.63,100.79,33607.0
2018-09-05 12:50:00,100.82,100.82,100.64,100.64,5020.0,100.82,100.82,100.64,100.64,5020.0
2018-09-05 13:00:00,100.63,100.65,100.55,100.65,8169.0,100.63,100.65,100.55,100.65,8169.0
2018-09-05 13:10:00,100.65,100.84,100.56,100.8,23922.0,100.65,100.84,100.56,100.8,23922.0
2018-09-05 13:20:00,100.83,100.88,100.73,100.84,5990.0,100.83,100.88,100.73,100.84,5990.0
2018-09-05 13:30:00,100.86,100.98,100.86,100.98,6401.0,100.86,100.98,100.86,100.98,6401.0
2018-09-05 13:40:00,100.95,100.95,100.81,100.86,7995.0,100.95,100.95,100.81,100.86,7995.0
2018-09-05 13:50:00,100.83,100.88,100.76,100.81,7247.0,100.83,100.88,100.76,100.81,7247.0
2018-09-05 14:00:00,100.83,100.84,100.71,100.76,11134.0,100.83,100.84,100.71,100.76,11134.0
2018-09-05 14:10:00,100.75,100.82,100.72,100.81,8623.0,100.75,100.82,100.72,100.81,8623.0
2018-09-05 14:20:00,100.8,100.82,100.71,100.72,10774.0,100.8,100.82,100.71,100.72,10774.0
2018-09-05 14:30:00,100.72,100.81,100.68,100.77,9026.0,100.72,100.81,100.68,100.77,9026.0
2018-09-05 14:40:00,100.73,100.8,100.67,100.76,14833.0,100.73,100.8,100.67,100.76,14833.0
2018-09-05 14:50:00,100.75,100.79,100.71,100.78,8251.0,100.75,100.79,100.71,100.78,8251.0
2018-09-05 15:00:00,100.79,100.83,100.71,100.75,11984.0,100.79,100.83,100.71,100.75,11984.0
2018-09-05 15:10:00,100.75,100.88,100.72,100.84,8499.0,100.75,100.88,100.72,100.84,8499.0
2018-09-05 15:20:00,100.82,100.89,100.79,100.89,17243.0,100.82,100.89,100.79,100.89,17243.0
2018-09-05 15:30:00,100.88,100.89,100.79,100.87,14250.0,100.88,100.89,100.79,100.87,14250.0
2018-09-05 15:40:00,100.87,100.94,100.81,100.85,27818.0,100.87,100.94,100.81,100.85,27818.0
2018-09-05 15:50:00,100.85,100.85,100.59,100.68,122918.0,100.85,100.85,100.59,100.68,122918.0
2018-09-06 09:30:00,100.71,101.64,100.71,101.22,27586.0,100.71,101.64,100.71,101.22,27586.0
2018-09-06 09:40:00,101.23,101.25,100.88,101.06,16437.0,101.23,101.25,100.88,101.06,16437.0
2018-09-06 09:50:00,100.95,101.13,100.91,101.09,24292.0,100.95,101.13,100.91,101.09,24292.0
2018-09-06 10:00:00,101.09,101.21,100.88,100.94,14297.0,101.09,101.21,100.88,100.94,14297.0
2018-09-06 10:10:00,100.91,100.91,100.54,100.76,15605.0,100.91,100.91,100.54,100.76,15605.0
2018-09-06 10:20:00,100.72,100.91,100.7,100.91,37403.0,100.72,100.91,100.7,100.91,37403.0
2018-09-06 10:30:00,100.89,100.9,100.66,100.78,21117.0,100.89,100.9,100.66,100.78,21117.0
2018-09-06 10:40:00,100.82,100.94,100.77,100.8,19280.0,100.82,100.94,100.77,100.8,19280.0
2018-09-06 10:50:00,100.81,100.87,100.63,100.76,17282.0,100.81,100.87,100.63,100.76,17282.0
2018-09-06 11:00:00,100.84,100.89,100.59,100.75,34763.0,100.84,100.89,100.59,100.75,34763.0
2018-09-06 11:10:00,100.74,100.91,100.68,100.87,14484.0,100.74,100.91,100.68,100.87,14484.0
2018-09-06 11:20:00,100.83,101.01,100.76,100.98,10684.0,100.83,101.01,100.76,100.98,10684.0
2018-09-06 11:30:00,100.97,101.03,100.91,100.99,18096.0,100.97,101.03,100.91,100.99,18096.0
2018-09-06 11:40:00,100.97,101.08,100.93,101.05,18280.0,100.97,101.08,100.93,101.05,18280.0
2018-09-06 11:50:00,101.02,101.13,100.96,101.11,5981.0,101.02,101.13,100.96,101.11,5981.0
2018-09-06 12:00:00,101.13,101.19,101.01,101.18,7323.0,101.13,101.19,101.01,101.18,7323.0
2018-09-06 12:10:00,101.2,101.22,101.12,101.15,3417.0,101.2,101.22,101.12,101.15,3417.0
2018-09-06 12:20:00,101.15,101.19,101.05,101.09,3110.0,101.15,101.19,101.05,101.09,3110.0
2018-09-06 12:30:00,101.1,101.14,100.98,101.09,8099.0,101.1,101.14,100.98,101.09,8099.0
2018-09-06 12:40:00,101.07,101.22,101.07,101.18,3345.0,101.07,101.22,101.07,101.18,3345.0
2018-09-06 12:50:00,101.16,101.22,101.13,101.13,7560.0,101.16,101.22,101.13,101.13,7560.0
2018-09-06 13:00:00,101.09,101.14,100.98,101.07,3756.0,101.09,101.14,100.98,101.07,3756.0
2018-09-06 13:10:00,101.03,101.17,100.98,101.17,4561.0,101.03,101.17,100.98,101.17,4561.0
2018-09-06 13:20:00,101.17,101.25,101.15,101.2,4703.0,101.17,101.25,101.15,101.2,4703.0
2018-09-06 13:30:00,101.17,101.24,101.09,101.13,6738.0,101.17,101.24,101.09,101.13,6738.0
2018-09-06 13:40:00,101.18,101.27,101.17,101.21,6265.0,101.18,101.27,101.17,101.21,6265.0
2018-09-06 13:50:00,101.17,101.2,101.09,101.2,7337.0,101.17,101.2,101.09,101.2,7337.0
2018-09-06 14:00:00,101.21,101.29,101.2,101.29,10039.0,101.21,101.29,101.2,101.29,10039.0
2018-09-06 14:10:00,101.28,101.35,101.25,101.27,17060.0,101.28,101.35,101.25,101.27,17060.0
2018-09-06 14:20:00,101.26,101.28,101.18,101.26,8408.0,101.26,101.28,101.18,101.26,8408.0
2018-09-06 14:30:00,101.28,101.39,101.26,101.32,8335.0,101.28,101.39,101.26,101.32,8335.0
2018-09-06 14:40:00,101.34,101.45,101.3,101.41,6290.0,101.34,101.45,101.3,101.41,6290.0
2018-09-06 14:50:00,101.41,101.43,101.35,101.35,6053.0,101.41,101.43,101.35,101.35,6053.0
2018-09-06 15:00:00,101.36,101.64,101.36,101.6,7205.0,101.36,101.64,101.36,101.6,7205.0
2018-09-06 15:10:00,101.63,101.76,101.61,101.65,12051.0,101.63,101.76,101.61,101.65,12051.0
2018-09-06 15:20:00,101.66,101.76,101.66,101.76,8746.0,101.66,101.76,101.66,101.76,8746.0
2018-09-06 15:30:00,101.78,101.79,101.7,101.76,14715.0,101.78,101.79,101.7,101.76,14715.0
2018-09-06 15:40:00,101.77,101.8,101.7,101.77,30015.0,101.77,101.8,101.7,101.77,30015.0
2018-09-06 15:50:00,101.74,101.95,101.48,101.78,211328.0,101.74,101.95,101.48,101.78,211328.0
2018-09-07 09:30:00,101.28,101.75,101.0,101.44,20073.0,101.28,101.75,101.0,101.44,20073.0
2018-09-07 09:40:00,101.44,101.74,101.32,101.43,6487.0,101.44,101.74,101.32,101.43,6487.0
2018-09-07 09:50:00,101.38,101.69,101.38,101.58,4698.0,101.38,101.69,101.38,101.58,4698.0
2018-09-07 10:00:00,101.59,101.69,101.47,101.66,5907.0,101.59,101.69,101.47,101.66,5907.0
2018-09-07 10:10:00,101.7,101.84,101.63,101.66,54968.0,101.7,101.84,101.63,101.66,54968.0
2018-09-07 10:20:00,101.65,101.78,101.63,101.67,12676.0,101.65,101.78,101.63,101.67,12676.0
2018-09-07 10:30:00,101.67,101.79,101.57,101.59,22118.0,101.67,101.79,101.57,101.59,22118.0
2018-09-07 10:40:00,101.59,101.8,101.56,101.78,8147.0,101.59,101.8,101.56,101.78,8147.0
2018-09-07 10:50:00,101.79,101.8,101.68,101.71,20549.0,101.79,101.8,101.68,101.71,20549.0
2018-09-07 11:00:00,101.7,101.72,101.61,101.67,8443.0,101.7,101.72,101.61,101.67,8443.0
2018-09-07 11:10:00,101.67,101.83,101.63,101.83,16563.0,101.67,101.83,101.63,101.83,16563.0
2018-09-07 11:20:00,101.85,101.95,101.69,101.94,13806.0,101.85,101.95,101.69,101.94,13806.0
2018-09-07 11:30:00,101.97,102.14,101.86,102.07,15112.0,101.97,102.14,101.86,102.07,15112.0
2018-09-07 11:40:00,102.07,102.07,101.92,101.99,6635.0,102.07,102.07,101.92,101.99,6635.0
2018-09-07 11:50:00,101.99,102.04,101.89,101.89,9458.0,101.99,102.04,101.89,101.89,9458.0
2018-09-07 12:00:00,101.89,101.96,101.61,101.65,20911.0,101.89,101.96,101.61,101.65,20911.0
2018-09-07 12:10:00,101.69,101.99,101.69,101.87,10343.0,101.69,101.99,101.69,101.87,10343.0
2018-09-07 12:20:00,101.87,101.99,101.81,101.82,8509.0,101.87,101.99,101.81,101.82,8509.0
2018-09-07 12:30:00,101.87,101.99,101.82,101.89,11472.0,101.87,101.99,101.82,101.89,11472.0
2018-09-07 12:40:00,101.91,102.1,101.79,102.09,18985.0,101.91,102.1,101.79,102.09,18985.0
2018-09-07 12:50:00,102.06,102.12,101.96,102.04,9041.0,102.06,102.12,101.96,102.04,9041.0
2018-09-07 13:00:00,102.04,102.04,101.8,101.9,6196.0,102.04,102.04,101.8,101.9,6196.0
2018-09-07 13:10:00,101.85,102.0,101.8,101.95,16217.0,101.85,102.0,101.8,101.95,16217.0
2018-09-07 13:20:00,101.93,102.14,101.91,102.14,11724.0,101.93,102.14,101.91,102.14,11724.0
2018-09-07 13:30:00,102.14,102.16,101.86,101.97,11104.0,102.14,102.16,101.86,101.97,11104.0
2018-09-07 13:40:00,101.92,102.07,101.89,101.92,7160.0,101.92,102.07,101.89,101.92,7160.0
2018-09-07 13:50:00,101.91,102.05,101.89,101.94,11327.0,101.91,102.05,101.89,101.94,11327.0
2018-09-07 14:00:00,101.91,102.02,101.91,101.97,11566.0,101.91,102.02,101.91,101.97,11566.0
2018-09-07 14:10:00,101.96,102.08,101.94,101.94,8080.0,101.96,102.08,101.94,101.94,8080.0
2018-09-07 14:20:00,101.94,102.21,101.94,102.19,13226.0,101.94,102.21,101.94,102.19,13226.0
2018-09-07 14:30:00,102.16,102.23,101.93,102.03,25461.0,102.16,102.23,101.93,102.03,25461.0
2018-09-07 14:40:00,102.0,102.04,101.93,101.96,17327.0,102.0,102.04,101.93,101.96,17327.0
2018-09-07 14:50:00,101.96,102.0,101.88,101.95,14306.0,101.96,102.0,101.88,101.95,14306.0
2018-09-07 15:00:00,101.98,102.01,101.93,102.0,15197.0,101.98,102.01,101.93,102.0,15197.0
2018-09-07 15:10:00,102.01,102.06,101.97,102.01,18132.0,102.01,102.06,101.97,102.01,18132.0
2018-09-07 15:20:00,102.01,102.07,102.0,102.06,17140.0,102.01,102.07,102.0,102.06,17140.0
2018-09-07 15:30:00,102.07,102.09,101.87,101.95,53583.0,102.07,102.09,101.87,101.95,53583.0
2018-09-07 15:40:00,101.95,101.99,101.91,101.94,46108.0,101.95,101.99,101.91,101.94,46108.0
2018-09-07 15:50:00,101.93,102.08,101.7,102.07,143471.0,101.93,102.08,101.7,102.07,143471.0
2018-09-10 09:30:00,102.5,102.81,102.2,102.28,30167.0,102.5,102.81,102.2,102.28,30167.0
2018-09-10 09:40:00,102.27,102.59,102.27,102.54,19087.0,102.27,102.59,102.27,102.54,19087.0
2018-09-10 09:50:00,102.55,102.55,102.19,102.29,8625.0,102.55,102.55,102.19,102.29,8625.0
2018-09-10 10:00:00,102.27,102.44,102.27,102.34,21162.0,102.27,102.44,102.27,102.34,21162.0
2018-09-10 10:10:00,102.33,102.49,102.31,102.46,29612.0,102.33,102.49,102.31,102.46,29612.0
2018-09-10 10:20:00,102.47,102.54,102.38,102.46,21199.0,102.47,102.54,102.38,102.46,21199.0
2018-09-10 10:30:00,102.48,102.57,102.4,102.52,24958.0,102.48,102.57,102.4,102.52,24958.0
2018-09-10 10:40:00,102.5,102.57,102.41,102.5,14625.0,102.5,102.57,102.41,102.5,14625.0
2018-09-10 10:50:00,102.52,102.58,102.47,102.47,9614.0,102.52,102.58,102.47,102.47,9614.0
2018-09-10 11:00:00,102.45,102.88,102.35,102.71,74554.0,102.45,102.88,102.35,102.71,74554.0
2018-09-10 11:10:00,102.72,102.74,102.52,102.59,16271.0,102.72,102.74,102.52,102.59,16271.0
2018-09-10 11:20:00,102.65,102.7,102.54,102.57,11618.0,102.65,102.7,102.54,102.57,11618.0
2018-09-10 11:30:00,102.61,102.61,102.5,102.57,7400.0,102.61,102.61,102.5,102.57,7400.0
2018-09-10 11:40:00,102.54,102.58,102.47,102.52,7135.0,102.54,102.58,102.47,102.52,7135.0
2018-09-10 11:50:00,102.54,102.55,102.43,102.47,10604.0,102.54,102.55,102.43,102.47,10604.0
2018-09-10 12:00:00,102.46,102.51,102.42,102.51,10566.0,102.46,102.51,102.42,102.51,10566.0
2018-09-10 12:10:00,102.51,102.58,102.46,102.46,6810.0,102.51,102.58,102.46,102.46,6810.0
2018-09-10 12:20:00,102.43,102.5,102.42,102.42,15032.0,102.43,102.5,102.42,102.42,15032.0
2018-09-10 12:30:00,102.42,102.54,102.42,102.43,8226.0,102.42,102.54,102.42,102.43,8226.0
2018-09-10 12:40:00,102.44,102.52,102.39,102.5,7400.0,102.44,102.52,102.39,102.5,7400.0
2018-09-10 12:50:00,102.49,102.49,102.4,102.42,7326.0,102.49,102.49,102.4,102.42,7326.0
2018-09-10 13:00:00,102.41,102.47,102.39,102.44,3611.0,102.41,102.47,102.39,102.44,3611.0
2018-09-10 13:10:00,102.45,102.54,102.45,102.54,6136.0,102.45,102.54,102.45,102.54,6136.0
2018-09-10 13:20:00,102.53,102.62,102.51,102.62,8914.0,102.53,102.62,102.51,102.62,8914.0
2018-09-10 13:30:00,102.61,102.62,102.49,102.53,10140.0,102.61,102.62,102.49,102.53,10140.0
2018-09-10 13:40:00,102.51,102.58,102.49,102.53,9854.0,102.51,102.58,102.49,102.53,9854.0
2018-09-10 13:50:00,102.52,102.57,102.49,102.56,7364.0,102.52,102.57,102.49,102.56,7364.0
2018-09-10 14:00:00,102.53,102.58,102.46,102.48,24543.0,102.53,102.58,102.46,102.48,24543.0
2018-09-10 14:10:00,102.47,102.53,102.43,102.53,33167.0,102.47,102.53,102.43,102.53,33167.0
2018-09-10 14:20:00,102.55,102.8,102.53,102.75,49299.0,102.55,102.8,102.53,102.75,49299.0
2018-09-10 14:30:00,102.76,102.89,102.76,102.89,30515.0,102.76,102.89,102.76,102.89,30515.0
2018-09-10 14:40:00,102.88,103.0,102.86,102.99,38936.0,102.88,103.0,102.86,102.99,38936.0
2018-09-10 14:50:00,102.98,102.98,102.76,102.86,25660.0,102.98,102.98,102.76,102.86,25660.0
2018-09-10 15:00:00,102.86,102.9,102.72,102.72,44512.0,102.86,102.9,102.72,102.72,44512.0
2018-09-10 15:10:00,102.74,102.85,102.62,102.63,47138.0,102.74,102.85,102.62,102.63,47138.0
2018-09-10 15:20:00,102.63,102.68,102.52,102.61,47589.0,102.63,102.68,102.52,102.61,47589.0
2018-09-10 15:30:00,102.59,102.77,102.56,102.67,26219.0,102.59,102.77,102.56,102.67,26219.0
2018-09-10 15:40:00,102.67,102.67,102.52,102.57,76075.0,102.67,102.67,102.52,102.57,76075.0
2018-09-10 15:50:00,102.57,102.68,102.52,102.57,139869.0,102.57,102.68,102.52,102.57,139869.0
2018-09-11 09:30:00,102.61,102.88,102.11,102.8,76374.0,102.61,102.88,102.11,102.8,76374.0
2018-09-11 09:40:00,102.84,102.84,102.48,102.48,23935.0,102.84,102.84,102.48,102.48,23935.0
2018-09-11 09:50:00,102.5,102.68,102.43,102.45,34937.0,102.5,102.68,102.43,102.45,34937.0
2018-09-11 10:00:00,102.44,102.62,102.44,102.46,41962.0,102.44,102.62,102.44,102.46,41962.0
2018-09-11 10:10:00,102.47,102.47,102.32,102.38,18396.0,102.47,102.47,102.32,102.38,18396.0
2018-09-11 10:20:00,102.37,102.59,102.35,102.43,15118.0,102.37,102.59,102.35,102.43,15118.0
2018-09-11 10:30:00,102.45,102.52,102.4,102.48,20116.0,102.45,102.52,102.4,102.48,20116.0
2018-09-11 10:40:00,102.48,102.59,102.38,102.42,16307.0,102.48,102.59,102.38,102.42,16307.0
2018-09-11 10:50:00,102.4,102.53,102.39,102.45,44265.0,102.4,102.53,102.39,102.45,44265.0
2018-09-11 11:00:00,102.45,102.57,102.45,102.53,14793.0,102.45,102.57,102.45,102.53,14793.0
2018-09-11 11:10:00,102.55,102.62,102.5,102.54,14225.0,102.55,102.62,102.5,102.54,14225.0
2018-09-11 11:20:00,102.53,102.55,102.42,102.44,11553.0,102.53,102.55,102.42,102.44,11553.0
2018-09-11 11:30:00,102.44,102.5,102.38,102.5,12841.0,102.44,102.5,102.38,102.5,12841.0
2018-09-11 11:40:00,102.51,102.52,102.42,102.47,19953.0,102.51,102.52,102.42,102.47,19953.0
2018-09-11 11:50:00,102.48,102.67,102.48,102.65,21522.0,102.48,102.67,102.48,102.65,21522.0
2018-09-11 12:00:00,102.67,102.72,102.55,102.72,7877.0,102.67,102.72,102.55,102.72,7877.0
2018-09-11 12:10:00,102.72,102.77,102.62,102.62,6114.0,102.72,102.77,102.62,102.62,6114.0
2018-09-11 12:20:00,102.58,102.65,102.58,102.64,8190.0,102.58,102.65,102.58,102.64,8190.0
2018-09-11 12:30:00,102.64,102.7,102.6,102.61,66451.0,102.64,102.7,102.6,102.61,66451.0
2018-09-11 12:40:00,102.61,102.64,102.57,102.57,5400.0,102.61,102.64,102.57,102.57,5400.0
2018-09-11 12:50:00,102.58,102.68,102.58,102.66,22397.0,102.58,102.68,102.58,102.66,22397.0
2018-09-11 13:00:00,102.68,102.71,102.64,102.68,7259.0,102.68,102.71,102.64,102.68,7259.0
2018-09-11 13:10:00,102.69,102.71,102.61,102.63,6435.0,102.69,102.71,102.61,102.63,6435.0
2018-09-11 13:20:00,102.6,102.6,102.42,102.53,17796.0,102.6,102.6,102.42,102.53,17796.0
2018-09-11 13:30:00,102.52,102.55,102.49,102.52,8129.0,102.52,102.55,102.49,102.52,8129.0
2018-09-11 13:40:00,102.54,102.61,102.5,102.59,5514.0,102.54,102.61,102.5,102.59,5514.0
2018-09-11 13:50:00,102.61,102.62,102.49,102.52,9498.0,102.61,102.62,102.49,102.52,9498.0
2018-09-11 14:00:00,102.54,102.54,102.49,102.51,12700.0,102.54,102.54,102.49,102.51,12700.0
2018-09-11 14:10:00,102.52,102.61,102.5,102.54,18796.0,102.52,102.61,102.5,102.54,18796.0
2018-09-11 14:20:00,102.53,102.62,102.53,102.55,12308.0,102.53,102.62,102.53,102.55,12308.0
2018-09-11 14:30:00,102.55,102.61,102.55,102.55,12131.0,102.55,102.61,102.55,102.55,12131.0
2018-09-11 14:40:00,102.55,102.58,102.53,102.53,10064.0,102.55,102.58,102.53,102.53,10064.0
2018-09-11 14:50:00,102.53,102.56,102.51,102.53,9455.0,102.53,102.56,102.51,102.53,9455.0
2018-09-11 15:00:00,102.55,102.56,102.48,102.49,27577.0,102.55,102.56,102.48,102.49,27577.0
2018-09-11 15:10:00,102.5,102.53,102.42,102.44,28502.0,102.5,102.53,102.42,102.44,28502.0
2018-09-11 15:20:00,102.44,102.45,102.43,102.44,36686.0,102.44,102.45,102.43,102.44,36686.0
2018-09-11 15:30:00,102.44,102.48,102.41,102.44,44513.0,102.44,102.48,102.41,102.44,44513.0
2018-09-11 15:40:00,102.44,102.5,102.4,102.44,61444.0,102.44,102.5,102.4,102.44,61444.0
2018-09-11 15:50:00,102.43,102.48,102.37,102.44,161068.0,102.43,102.48,102.37,102.44,161068.0
2018-09-12 09:30:00,101.33,102.5,101.32,102.11,31803.0,101.33,102.5,101.32,102.11,31803.0
2018-09-12 09:40:00,102.25,102.43,102.14,102.3,11616.0,102.25,102.43,102.14,102.3,11616.0
2018-09-12 09:50:00,102.32,102.39,102.03,102.11,5995.0,102.32,102.39,102.03,102.11,5995.0
2018-09-12 10:00:00,102.15,102.26,102.1,102.1,15934.0,102.15,102.26,102.1,102.1,15934.0
2018-09-12 10:10:00,102.1,102.1,101.8,101.9,24940.0,102.1,102.1,101.8,101.9,24940.0
2018-09-12 10:20:00,101.9,101.98,101.78,101.88,22790.0,101.9,101.98,101.78,101.88,22790.0
2018-09-12 10:30:00,101.88,101.88,101.63,101.64,36242.0,101.88,101.88,101.63,101.64,36242.0
2018-09-12 10:40:00,101.65,101.83,101.65,101.68,17915.0,101.65,101.83,101.65,101.68,17915.0
2018-09-12 10:50:00,101.69,101.81,101.69,101.76,13330.0,101.69,101.81,101.69,101.76,13330.0
2018-09-12 11:00:00,101.75,101.95,101.75,101.75,10544.0,101.75,101.95,101.75,101.75,10544.0
2018-09-12 11:10:00,101.76,102.03,101.76,101.9,17785.0,101.76,102.03,101.76,101.9,17785.0
2018-09-12 11:20:00,101.87,101.9,101.79,101.89,12100.0,101.87,101.9,101.79,101.89,12100.0
2018-09-12 11:30:00,101.91,101.99,101.75,101.78,4450.0,101.91,101.99,101.75,101.78,4450.0
2018-09-12 11:40:00,101.77,101.86,101.69,101.69,15000.0,101.77,101.86,101.69,101.69,15000.0
2018-09-12 11:50:00,101.67,101.67,101.4,101.6,17986.0,101.67,101.67,101.4,101.6,17986.0
2018-09-12 12:00:00,101.6,101.93,101.6,101.8,6809.0,101.6,101.93,101.6,101.8,6809.0
2018-09-12 12:10:00,101.73,101.8,101.64,101.8,15866.0,101.73,101.8,101.64,101.8,15866.0
2018-09-12 12:20:00,101.8,101.87,101.74,101.87,5045.0,101.8,101.87,101.74,101.87,5045.0
2018-09-12 12:30:00,101.86,101.86,101.75,101.8,13142.0,101.86,101.86,101.75,101.8,13142.0
2018-09-12 12:40:00,101.81,101.82,101.7,101.76,21252.0,101.81,101.82,101.7,101.76,21252.0
2018-09-12 12:50:00,101.77,101.78,101.66,101.7,8220.0,101.77,101.78,101.66,101.7,8220.0
2018-09-12 13:00:00,101.71,101.83,101.71,101.76,27898.0,101.71,101.83,101.71,101.76,27898.0
2018-09-12 13:10:00,101.76,101.79,101.74,101.79,22100.0,101.76,101.79,101.74,101.79,22100.0
2018-09-12 13:20:00,101.81,101.87,101.79,101.83,6674.0,101.81,101.87,101.79,101.83,6674.0
2018-09-12 13:30:00,101.86,101.89,101.76,101.84,8260.0,101.86,101.89,101.76,101.84,8260.0
2018-09-12 13:40:00,101.83,101.85,101.75,101.76,9500.0,101.83,101.85,101.75,101.76,9500.0
2018-09-12 13:50:00,101.77,101.86,101.75,101.82,17864.0,101.77,101.86,101.75,101.82,17864.0
2018-09-12 14:00:00,101.83,101.89,101.8,101.8,7500.0,101.83,101.89,101.8,101.8,7500.0
2018-09-12 14:10:00,101.82,101.91,101.8,101.86,19409.0,101.82,101.91,101.8,101.86,19409.0
2018-09-12 14:20:00,101.89,101.9,101.81,101.84,18615.0,101.89,101.9,101.81,101.84,18615.0
2018-09-12 14:30:00,101.81,101.84,101.67,101.72,22524.0,101.81,101.84,101.67,101.72,22524.0
2018-09-12 14:40:00,101.73,101.8,101.63,101.74,17362.0,101.73,101.8,101.63,101.74,17362.0
2018-09-12 14:50:00,101.74,101.84,101.73,101.77,11033.0,101.74,101.84,101.73,101.77,11033.0
2018-09-12 15:00:00,101.75,101.91,101.75,101.88,12261.0,101.75,101.91,101.75,101.88,12261.0
2018-09-12 15:10:00,101.88,101.98,101.88,101.89,14800.0,101.88,101.98,101.88,101.89,14800.0
2018-09-12 15:20:00,101.9,101.98,101.89,101.97,15564.0,101.9,101.98,101.89,101.97,15564.0
2018-09-12 15:30:00,101.97,102.08,101.97,102.05,17452.0,101.97,102.08,101.97,102.05,17452.0
2018-09-12 15:40:00,102.05,102.06,101.96,101.97,27693.0,102.05,102.06,101.96,101.97,27693.0
2018-09-12 15:50:00,101.97,102.13,101.96,102.09,82393.0,101.97,102.13,101.96,102.09,82393.0
2018-09-13 09:30:00,102.54,102.72,102.42,102.56,18344.0,102.54,102.72,102.42,102.56,18344.0
2018-09-13 09:40:00,102.5,102.64,102.45,102.58,18831.0,102.5,102.64,102.45,102.58,18831.0
2018-09-13 09:50:00,102.59,102.59,102.47,102.52,7932.0,102.59,102.59,102.47,102.52,7932.0
2018-09-13 10:00:00,102.49,102.61,102.44,102.5,7453.0,102.49,102.61,102.44,102.5,7453.0
2018-09-13 10:10:00,102.53,102.59,102.23,102.24,16689.0,102.53,102.59,102.23,102.24,16689.0
2018-09-13 10:20:00,102.29,102.39,102.21,102.27,5930.0,102.29,102.39,102.21,102.27,5930.0
2018-09-13 10:30:00,102.34,102.49,102.31,102.33,9324.0,102.34,102.49,102.31,102.33,9324.0
2018-09-13 10:40:00,102.33,102.43,102.3,102.33,22951.0,102.33,102.43,102.3,102.33,22951.0
2018-09-13 10:50:00,102.31,102.48,102.27,102.42,15443.0,102.31,102.48,102.27,102.42,15443.0
2018-09-13 11:00:00,102.42,102.64,102.36,102.6,21771.0,102.42,102.64,102.36,102.6,21771.0
2018-09-13 11:10:00,102.59,102.6,102.51,102.53,15441.0,102.59,102.6,102.51,102.53,15441.0
2018-09-13 11:20:00,102.54,102.56,102.48,102.49,22027.0,102.54,102.56,102.48,102.49,22027.0
2018-09-13 11:30:00,102.5,102.69,102.49,102.68,20022.0,102.5,102.69,102.49,102.68,20022.0
2018-09-13 11:40:00,102.68,102.73,102.62,102.73,22786.0,102.68,102.73,102.62,102.73,22786.0
2018-09-13 11:50:00,102.74,102.8,102.71,102.77,15319.0,102.74,102.8,102.71,102.77,15319.0
2018-09-13 12:00:00,102.78,102.85,102.75,102.78,10714.0,102.78,102.85,102.75,102.78,10714.0
2018-09-13 12:10:00,102.8,102.84,102.75,102.82,6103.0,102.8,102.84,102.75,102.82,6103.0
2018-09-13 12:20:00,102.87,102.92,102.8,102.83,11298.0,102.87,102.92,102.8,102.83,11298.0
2018-09-13 12:30:00,102.82,102.97,102.81,102.97,15565.0,102.82,102.97,102.81,102.97,15565.0
2018-09-13 12:40:00,102.97,102.99,102.88,102.95,10752.0,102.97,102.99,102.88,102.95,10752.0
2018-09-13 12:50:00,102.98,103.0,102.91,102.96,8864.0,102.98,103.0,102.91,102.96,8864.0
2018-09-13 13:00:00,102.94,102.95,102.89,102.89,3497.0,102.94,102.95,102.89,102.89,3497.0
2018-09-13 13:10:00,102.89,102.98,102.89,102.95,5149.0,102.89,102.98,102.89,102.95,5149.0
2018-09-13 13:20:00,102.96,102.96,102.92,102.95,4246.0,102.96,102.96,102.92,102.95,4246.0
2018-09-13 13:30:00,102.95,102.96,102.89,102.94,4533.0,102.95,102.96,102.89,102.94,4533.0
2018-09-13 13:40:00,102.93,102.94,102.74,102.74,5373.0,102.93,102.94,102.74,102.74,5373.0
2018-09-13 13:50:00,102.73,102.76,102.7,102.7,4483.0,102.73,102.76,102.7,102.7,4483.0
2018-09-13 14:00:00,102.71,102.78,102.7,102.76,7099.0,102.71,102.78,102.7,102.76,7099.0
2018-09-13 14:10:00,102.77,102.81,102.58,102.62,10651.0,102.77,102.81,102.58,102.62,10651.0
2018-09-13 14:20:00,102.63,102.65,102.56,102.64,11443.0,102.63,102.65,102.56,102.64,11443.0
2018-09-13 14:30:00,102.67,102.7,102.65,102.7,4286.0,102.67,102.7,102.65,102.7,4286.0
2018-09-13 14:40:00,102.7,102.71,102.65,102.67,8528.0,102.7,102.71,102.65,102.67,8528.0
2018-09-13 14:50:00,102.65,102.69,102.6,102.67,3937.0,102.65,102.69,102.6,102.67,3937.0
2018-09-13 15:00:00,102.7,102.71,102.66,102.67,11189.0,102.7,102.71,102.66,102.67,11189.0
2018-09-13 15:10:00,102.68,102.76,102.64,102.7,9176.0,102.68,102.76,102.64,102.7,9176.0
2018-09-13 15:20:00,102.7,102.76,102.67,102.72,9309.0,102.7,102.76,102.67,102.72,9309.0
2018-09-13 15:30:00,102.72,102.73,102.67,102.7,23144.0,102.72,102.73,102.67,102.7,23144.0
2018-09-13 15:40:00,102.7,102.7,102.61,102.67,17280.0,102.7,102.7,102.61,102.67,17280.0
2018-09-13 15:50:00,102.67,102.84,102.65,102.79,66537.0,102.67,102.84,102.65,102.79,66537.0
2018-09-14 09:30:00,103.0,103.0,102.68,102.89,11557.0,103.0,103.0,102.68,102.89,11557.0
2018-09-14 09:40:00,102.94,103.25,102.83,103.02,13751.0,102.94,103.25,102.83,103.02,13751.0
2018-09-14 09:50:00,103.04,103.25,102.97,103.17,4503.0,103.04,103.25,102.97,103.17,4503.0
2018-09-14 10:00:00,103.22,103.31,103.17,103.29,4500.0,103.22,103.31,103.17,103.29,4500.0
2018-09-14 10:10:00,103.2,103.28,103.05,103.22,7300.0,103.2,103.28,103.05,103.22,7300.0
2018-09-14 10:20:00,103.26,103.27,103.19,103.26,4205.0,103.26,103.27,103.19,103.26,4205.0
2018-09-14 10:30:00,103.22,103.39,103.22,103.35,18926.0,103.22,103.39,103.22,103.35,18926.0
2018-09-14 10:40:00,103.33,103.4,103.25,103.25,4393.0,103.33,103.4,103.25,103.25,4393.0
2018-09-14 10:50:00,103.22,103.3,103.19,103.26,6714.0,103.22,103.3,103.19,103.26,6714.0
2018-09-14 11:00:00,103.16,103.21,103.16,103.21,2722.0,103.16,103.21,103.16,103.21,2722.0
2018-09-14 11:10:00,103.23,103.23,103.08,103.09,2950.0,103.23,103.23,103.08,103.09,2950.0
2018-09-14 11:20:00,103.07,103.11,102.94,102.99,13954.0,103.07,103.11,102.94,102.99,13954.0
2018-09-14 11:30:00,103.04,103.06,102.98,103.0,3843.0,103.04,103.06,102.98,103.0,3843.0
2018-09-14 11:40:00,103.0,103.02,102.95,103.02,4726.0,103.0,103.02,102.95,103.02,4726.0
2018-09-14 11:50:00,103.01,103.03,102.9,102.92,7174.0,103.01,103.03,102.9,102.92,7174.0
2018-09-14 12:00:00,102.9,102.9,102.61,102.69,7441.0,102.9,102.9,102.61,102.69,7441.0
2018-09-14 12:10:00,102.65,102.89,102.61,102.61,3729.0,102.65,102.89,102.61,102.61,3729.0
2018-09-14 12:20:00,102.65,102.65,102.5,102.53,5248.0,102.65,102.65,102.5,102.53,5248.0
2018-09-14 12:30:00,102.49,102.57,102.49,102.57,4600.0,102.49,102.57,102.49,102.57,4600.0
2018-09-14 12:40:00,102.6,102.73,102.59,102.73,3300.0,102.6,102.73,102.59,102.73,3300.0
2018-09-14 12:50:00,102.68,102.68,102.52,102.52,3700.0,102.68,102.68,102.52,102.52,3700.0
2018-09-14 13:00:00,102.52,102.52,102.26,102.26,8560.0,102.52,102.52,102.26,102.26,8560.0
2018-09-14 13:10:00,102.27,102.41,102.25,102.38,9468.0,102.27,102.41,102.25,102.38,9468.0
2018-09-14 13:20:00,102.37,102.44,102.37,102.41,3756.0,102.37,102.44,102.37,102.41,3756.0
2018-09-14 13:30:00,102.43,102.54,102.43,102.52,10630.0,102.43,102.54,102.43,102.52,10630.0
2018-09-14 13:40:00,102.52,102.58,102.5,102.58,9588.0,102.52,102.58,102.5,102.58,9588.0
2018-09-14 13:50:00,102.58,102.8,102.58,102.8,14854.0,102.58,102.8,102.58,102.8,14854.0
2018-09-14 14:00:00,102.81,102.88,102.79,102.84,10814.0,102.81,102.88,102.79,102.84,10814.0
2018-09-14 14:10:00,102.85,102.85,102.77,102.78,7825.0,102.85,102.85,102.77,102.78,7825.0
2018-09-14 14:20:00,102.78,102.85,102.78,102.81,10924.0,102.78,102.85,102.78,102.81,10924.0
2018-09-14 14:30:00,102.81,102.89,102.8,102.88,8678.0,102.81,102.89,102.8,102.88,8678.0
2018-09-14 14:40:00,102.87,102.87,102.78,102.8,10537.0,102.87,102.87,102.78,102.8,10537.0
2018-09-14 14:50:00,102.82,102.86,102.79,102.81,12037.0,102.82,102.86,102.79,102.81,12037.0
2018-09-14 15:00:00,102.83,102.89,102.8,102.87,8326.0,102.83,102.89,102.8,102.87,8326.0
2018-09-14 15:10:00,102.87,102.92,102.86,102.9,11020.0,102.87,102.92,102.86,102.9,11020.0
2018-09-14 15:20:00,102.9,102.9,102.76,102.79,11454.0,102.9,102.9,102.76,102.79,11454.0
2018-09-14 15:30:00,102.8,102.87,102.79,102.87,15611.0,102.8,102.87,102.79,102.87,15611.0
2018-09-14 15:40:00,102.87,102.87,102.82,102.86,18861.0,102.87,102.87,102.82,102.86,18861.0
2018-09-14 15:50:00,102.86,102.89,102.7,102.73,96184.0,102.86,102.89,102.7,102.73,96184.0
2018-09-17 09:30:00,102.5,102.5,101.98,102.06,27441.0,102.5,102.5,101.98,102.06,27441.0
2018-09-17 09:40:00,102.08,102.2,101.81,102.06,16414.0,102.08,102.2,101.81,102.06,16414.0
2018-09-17 09:50:00,102.0,102.18,101.94,102.02,9515.0,102.0,102.18,101.94,102.02,9515.0
2018-09-17 10:00:00,102.02,102.02,101.5,101.53,10153.0,102.02,102.02,101.5,101.53,10153.0
2018-09-17 10:10:00,101.55,101.57,101.35,101.46,12504.0,101.55,101.57,101.35,101.46,12504.0
2018-09-17 10:20:00,101.45,101.46,101.27,101.28,18260.0,101.45,101.46,101.27,101.28,18260.0
2018-09-17 10:30:00,101.24,101.53,101.16,101.35,70640.0,101.24,101.53,101.16,101.35,70640.0
2018-09-17 10:40:00,101.35,101.44,101.17,101.2,12954.0,101.35,101.44,101.17,101.2,12954.0
2018-09-17 10:50:00,101.19,101.25,101.0,101.03,12349.0,101.19,101.25,101.0,101.03,12349.0
2018-09-17 11:00:00,101.04,101.18,101.01,101.15,15999.0,101.04,101.18,101.01,101.15,15999.0
2018-09-17 11:10:00,101.15,101.22,101.02,101.04,22737.0,101.15,101.22,101.02,101.04,22737.0
2018-09-17 11:20:00,101.02,101.15,101.02,101.05,9168.0,101.02,101.15,101.02,101.05,9168.0
2018-09-17 11:30:00,101.08,101.32,101.08,101.31,9483.0,101.08,101.32,101.08,101.31,9483.0
2018-09-17 11:40:00,101.31,101.34,101.23,101.25,12242.0,101.31,101.34,101.23,101.25,12242.0
2018-09-17 11:50:00,101.26,101.28,101.08,101.08,11767.0,101.26,101.28,101.08,101.08,11767.0
2018-09-17 12:00:00,101.12,101.19,101.03,101.08,13909.0,101.12,101.19,101.03,101.08,13909.0
2018-09-17 12:10:00,101.09,101.1,100.97,100.97,14113.0,101.09,101.1,100.97,100.97,14113.0
2018-09-17 12:20:00,100.98,101.05,100.96,100.96,8629.0,100.98,101.05,100.96,100.96,8629.0
2018-09-17 12:30:00,100.95,100.97,100.9,100.92,12834.0,100.95,100.97,100.9,100.92,12834.0
2018-09-17 12:40:00,100.92,100.96,100.86,100.95,17822.0,100.92,100.96,100.86,100.95,17822.0
2018-09-17 12:50:00,100.97,101.0,100.8,100.82,13949.0,100.97,101.0,100.8,100.82,13949.0
2018-09-17 13:00:00,100.83,100.86,100.63,100.64,11593.0,100.83,100.86,100.63,100.64,11593.0
2018-09-17 13:10:00,100.64,100.66,100.5,100.58,16890.0,100.64,100.66,100.5,100.58,16890.0
2018-09-17 13:20:00,100.56,100.63,100.53,100.56,9080.0,100.56,100.63,100.53,100.56,9080.0
2018-09-17 13:30:00,100.55,100.55,100.48,100.51,11103.0,100.55,100.55,100.48,100.51,11103.0
2018-09-17 13:40:00,100.51,100.53,100.48,100.51,12429.0,100.51,100.53,100.48,100.51,12429.0
2018-09-17 13:50:00,100.51,100.61,100.49,100.55,21519.0,100.51,100.61,100.49,100.55,21519.0
2018-09-17 14:00:00,100.55,100.57,100.49,100.49,10565.0,100.55,100.57,100.49,100.49,10565.0
2018-09-17 14:10:00,100.5,100.59,100.48,100.55,14135.0,100.5,100.59,100.48,100.55,14135.0
2018-09-17 14:20:00,100.55,100.6,100.53,100.56,10687.0,100.55,100.6,100.53,100.56,10687.0
2018-09-17 14:30:00,100.56,100.57,100.51,100.54,8075.0,100.56,100.57,100.51,100.54,8075.0
2018-09-17 14:40:00,100.54,100.54,100.48,100.48,8440.0,100.54,100.54,100.48,100.48,8440.0
2018-09-17 14:50:00,100.48,100.48,100.29,100.33,12433.0,100.48,100.48,100.29,100.33,12433.0
2018-09-17 15:00:00,100.33,100.37,100.22,100.27,14276.0,100.33,100.37,100.22,100.27,14276.0
2018-09-17 15:10:00,100.27,100.27,100.02,100.04,27189.0,100.27,100.27,100.02,100.04,27189.0
2018-09-17 15:20:00,100.03,100.11,100.0,100.09,21676.0,100.03,100.11,100.0,100.09,21676.0
2018-09-17 15:30:00,100.1,100.11,100.0,100.01,25582.0,100.1,100.11,100.0,100.01,25582.0
2018-09-17 15:40:00,100.0,100.06,99.92,100.05,49884.0,100.0,100.06,99.92,100.05,49884.0
2018-09-17 15:50:00,100.04,100.14,99.97,100.07,179968.0,100.04,100.14,99.97,100.07,179968.0
2018-09-18 09:30:00,100.16,100.8,99.91,100.71,15063.0,100.16,100.8,99.91,100.71,15063.0
2018-09-18 09:40:00,100.75,100.77,100.39,100.58,9220.0,100.75,100.77,100.39,100.58,9220.0
2018-09-18 09:50:00,100.58,100.77,100.54,100.65,5630.0,100.58,100.77,100.54,100.65,5630.0
2018-09-18 10:00:00,100.69,100.95,99.99,100.64,32364.0,100.69,100.95,99.99,100.64,32364.0
2018-09-18 10:10:00,100.69,100.77,100.58,100.7,18448.0,100.69,100.77,100.58,100.7,18448.0
2018-09-18 10:20:00,100.7,100.75,100.47,100.58,9700.0,100.7,100.75,100.47,100.58,9700.0
2018-09-18 10:30:00,100.57,100.57,100.32,100.38,13293.0,100.57,100.57,100.32,100.38,13293.0
2018-09-18 10:40:00,100.39,100.54,100.3,100.41,16296.0,100.39,100.54,100.3,100.41,16296.0
2018-09-18 10:50:00,100.4,100.44,100.33,100.33,12509.0,100.4,100.44,100.33,100.33,12509.0
2018-09-18 11:00:00,100.37,100.41,100.18,100.36,22007.0,100.37,100.41,100.18,100.36,22007.0
2018-09-18 11:10:00,100.35,100.35,100.18,100.22,11738.0,100.35,100.35,100.18,100.22,11738.0
2018-09-18 11:20:00,100.22,100.39,100.15,100.39,13950.0,100.22,100.39,100.15,100.39,13950.0
2018-09-18 11:30:00,100.38,100.39,100.27,100.31,7110.0,100.38,100.39,100.27,100.31,7110.0
2018-09-18 11:40:00,100.33,100.33,100.26,100.31,7420.0,100.33,100.33,100.26,100.31,7420.0
2018-09-18 11:50:00,100.32,100.51,100.31,100.51,5974.0,100.32,100.51,100.31,100.51,5974.0
2018-09-18 12:00:00,100.53,100.55,100.42,100.43,8286.0,100.53,100.55,100.42,100.43,8286.0
2018-09-18 12:10:00,100.43,100.45,100.23,100.26,9672.0,100.43,100.45,100.23,100.26,9672.0
2018-09-18 12:20:00,100.27,100.36,100.27,100.34,7710.0,100.27,100.36,100.27,100.34,7710.0
2018-09-18 12:30:00,100.34,100.45,100.32,100.45,4145.0,100.34,100.45,100.32,100.45,4145.0
2018-09-18 12:40:00,100.46,100.47,100.37,100.37,4370.0,100.46,100.47,100.37,100.37,4370.0
2018-09-18 12:50:00,100.36,100.39,100.32,100.32,4000.0,100.36,100.39,100.32,100.32,4000.0
2018-09-18 13:00:00,100.38,100.39,100.34,100.37,2441.0,100.38,100.39,100.34,100.37,2441.0
2018-09-18 13:10:00,100.35,100.39,100.32,100.37,5950.0,100.35,100.39,100.32,100.37,5950.0
2018-09-18 13:20:00,100.35,100.35,100.27,100.31,5627.0,100.35,100.35,100.27,100.31,5627.0
2018-09-18 13:30:00,100.3,100.31,100.21,100.28,7941.0,100.3,100.31,100.21,100.28,7941.0
2018-09-18 13:40:00,100.29,100.33,100.25,100.27,5106.0,100.29,100.33,100.25,100.27,5106.0
2018-09-18 13:50:00,100.28,100.36,100.26,100.3,8876.0,100.28,100.36,100.26,100.3,8876.0
2018-09-18 14:00:00,100.3,100.34,100.28,100.28,7724.0,100.3,100.34,100.28,100.28,7724.0
2018-09-18 14:10:00,100.3,100.33,100.26,100.27,7767.0,100.3,100.33,100.26,100.27,7767.0
2018-09-18 14:20:00,100.26,100.32,100.22,100.29,7082.0,100.26,100.32,100.22,100.29,7082.0
2018-09-18 14:30:00,100.3,100.34,100.24,100.29,8753.0,100.3,100.34,100.24,100.29,8753.0
2018-09-18 14:40:00,100.26,100.31,100.26,100.3,5234.0,100.26,100.31,100.26,100.3,5234.0
2018-09-18 14:50:00,100.29,100.29,100.21,100.24,5761.0,100.29,100.29,100.21,100.24,5761.0
2018-09-18 15:00:00,100.23,100.3,100.22,100.23,8068.0,100.23,100.3,100.22,100.23,8068.0
2018-09-18 15:10:00,100.23,100.24,100.07,100.09,15778.0,100.23,100.24,100.07,100.09,15778.0
2018-09-18 15:20:00,100.09,100.11,100.01,100.03,26862.0,100.09,100.11,100.01,100.03,26862.0
2018-09-18 15:30:00,100.03,100.04,99.89,99.91,27094.0,100.03,100.04,99.89,99.91,27094.0
2018-09-18 15:40:00,99.92,99.93,99.77,99.78,35537.0,99.92,99.93,99.77,99.78,35537.0
2018-09-18 15:50:00,99.78,99.86,99.56,99.59,161114.0,99.78,99.86,99.56,99.59,161114.0
2018-09-19 09:30:00,99.93,99.93,99.26,99.27,22268.0,99.93,99.93,99.26,99.27,22268.0
2018-09-19 09:40:00,99.27,99.34,99.08,99.14,24921.0,99.27,99.34,99.08,99.14,24921.0
2018-09-19 09:50:00,99.11,99.26,99.05,99.05,12733.0,99.11,99.26,99.05,99.05,12733.0
2018-09-19 10:00:00,99.05,99.19,99.02,99.16,19930.0,99.05,99.19,99.02,99.16,19930.0
2018-09-19 10:10:00,99.13,99.13,98.85,98.85,38814.0,99.13,99.13,98.85,98.85,38814.0
2018-09-19 10:20:00,98.83,99.1,98.8,99.02,8430.0,98.83,99.1,98.8,99.02,8430.0
2018-09-19 10:30:00,98.99,99.08,98.88,98.89,5700.0,98.99,99.08,98.88,98.89,5700.0
2018-09-19 10:40:00,98.88,99.02,98.77,98.77,7389.0,98.88,99.02,98.77,98.77,7389.0
2018-09-19 10:50:00,98.75,98.82,98.63,98.79,15024.0,98.75,98.82,98.63,98.79,15024.0
2018-09-19 11:00:00,98.75,99.08,98.72,99.08,6967.0,98.75,99.08,98.72,99.08,6967.0
2018-09-19 11:10:00,99.08,99.1,98.89,98.9,7561.0,99.08,99.1,98.89,98.9,7561.0
2018-09-19 11:20:00,98.92,98.96,98.79,98.79,12058.0,98.92,98.96,98.79,98.79,12058.0
2018-09-19 11:30:00,98.7,98.74,98.63,98.69,11799.0,98.7,98.74,98.63,98.69,11799.0
2018-09-19 11:40:00,98.69,98.7,98.58,98.66,6823.0,98.69,98.7,98.58,98.66,6823.0
2018-09-19 11:50:00,98.66,98.7,98.63,98.7,12254.0,98.66,98.7,98.63,98.7,12254.0
2018-09-19 12:00:00,98.67,98.71,98.62,98.66,6378.0,98.67,98.71,98.62,98.66,6378.0
2018-09-19 12:10:00,98.64,98.64,98.47,98.57,10561.0,98.64,98.64,98.47,98.57,10561.0
2018-09-19 12:20:00,98.56,98.58,98.47,98.47,5446.0,98.56,98.58,98.47,98.47,5446.0
2018-09-19 12:30:00,98.45,98.48,98.27,98.27,9997.0,98.45,98.48,98.27,98.27,9997.0
2018-09-19 12:40:00,98.26,98.33,98.24,98.29,5863.0,98.26,98.33,98.24,98.29,5863.0
2018-09-19 12:50:00,98.31,98.4,98.31,98.37,7701.0,98.31,98.4,98.31,98.37,7701.0
2018-09-19 13:00:00,98.35,98.35,98.21,98.21,6192.0,98.35,98.35,98.21,98.21,6192.0
2018-09-19 13:10:00,98.23,98.25,98.21,98.22,12302.0,98.23,98.25,98.21,98.22,12302.0
2018-09-19 13:20:00,98.22,98.25,98.18,98.2,10766.0,98.22,98.25,98.18,98.2,10766.0
2018-09-19 13:30:00,98.19,98.25,98.16,98.22,11202.0,98.19,98.25,98.16,98.22,11202.0
2018-09-19 13:40:00,98.24,98.25,98.2,98.25,5900.0,98.24,98.25,98.2,98.25,5900.0
2018-09-19 13:50:00,98.25,98.28,98.19,98.27,14025.0,98.25,98.28,98.19,98.27,14025.0
2018-09-19 14:00:00,98.25,98.31,98.17,98.31,8500.0,98.25,98.31,98.17,98.31,8500.0
2018-09-19 14:10:00,98.31,98.47,98.31,98.41,7297.0,98.31,98.47,98.31,98.41,7297.0
2018-09-19 14:20:00,98.41,98.53,98.39,98.53,51917.0,98.41,98.53,98.39,98.53,51917.0
2018-09-19 14:30:00,98.53,98.54,98.46,98.52,12990.0,98.53,98.54,98.46,98.52,12990.0
2018-09-19 14:40:00,98.55,98.68,98.53,98.68,76590.0,98.55,98.68,98.53,98.68,76590.0
2018-09-19 14:50:00,98.69,98.69,98.59,98.6,8600.0,98.69,98.69,98.59,98.6,8600.0
2018-09-19 15:00:00,98.61,98.69,98.6,98.68,8363.0,98.61,98.69,98.6,98.68,8363.0
2018-09-19 15:10:00,98.67,98.84,98.65,98.82,8840.0,98.67,98.84,98.65,98.82,8840.0
2018-09-19 15:20:00,98.83,98.94,98.82,98.91,19296.0,98.83,98.94,98.82,98.91,19296.0
2018-09-19 15:30:00,98.9,99.02,98.9,99.01,23566.0,98.9,99.02,98.9,99.01,23566.0
2018-09-19 15:40:00,99.01,99.07,99.0,99.05,26736.0,99.01,99.07,99.0,99.05,26736.0
2018-09-19 15:50:00,99.05,99.05,98.94,98.94,81580.0,99.05,99.05,98.94,98.94,81580.0
2018-09-20 09:30:00,99.86,100.01,99.28,99.4,32901.0,99.86,100.01,99.28,99.4,32901.0
2018-09-20 09:40:00,99.5,99.74,99.42,99.42,4851.0,99.5,99.74,99.42,99.42,4851.0
2018-09-20 09:50:00,99.46,99.56,99.26,99.56,8075.0,99.46,99.56,99.26,99.56,8075.0
2018-09-20 10:00:00,99.54,99.77,99.51,99.63,11428.0,99.54,99.77,99.51,99.63,11428.0
2018-09-20 10:10:00,99.62,99.65,99.46,99.52,12199.0,99.62,99.65,99.46,99.52,12199.0
2018-09-20 10:20:00,99.54,99.67,99.48,99.51,11854.0,99.54,99.67,99.48,99.51,11854.0
2018-09-20 10:30:00,99.53,99.6,99.43,99.55,12122.0,99.53,99.6,99.43,99.55,12122.0
2018-09-20 10:40:00,99.57,99.62,99.48,99.5,7659.0,99.57,99.62,99.48,99.5,7659.0
2018-09-20 10:50:00,99.48,99.6,99.44,99.51,31602.0,99.48,99.6,99.44,99.51,31602.0
2018-09-20 11:00:00,99.54,99.74,99.54,99.73,9390.0,99.54,99.74,99.54,99.73,9390.0
2018-09-20 11:10:00,99.71,99.74,99.6,99.7,18572.0,99.71,99.74,99.6,99.7,18572.0
2018-09-20 11:20:00,99.7,99.78,99.7,99.74,8549.0,99.7,99.78,99.7,99.74,8549.0
2018-09-20 11:30:00,99.76,99.92,99.72,99.82,39345.0,99.76,99.92,99.72,99.82,39345.0
2018-09-20 11:40:00,99.82,99.92,99.75,99.79,26023.0,99.82,99.92,99.75,99.79,26023.0
2018-09-20 11:50:00,99.82,99.85,99.8,99.84,11011.0,99.82,99.85,99.8,99.84,11011.0
2018-09-20 12:00:00,99.85,99.85,99.7,99.78,8866.0,99.85,99.85,99.7,99.78,8866.0
2018-09-20 12:10:00,99.8,99.82,99.75,99.75,6388.0,99.8,99.82,99.75,99.75,6388.0
2018-09-20 12:20:00,99.76,99.82,99.76,99.81,6972.0,99.76,99.82,99.76,99.81,6972.0
2018-09-20 12:30:00,99.83,99.85,99.76,99.81,10253.0,99.83,99.85,99.76,99.81,10253.0
2018-09-20 12:40:00,99.8,99.81,99.67,99.79,50958.0,99.8,99.81,99.67,99.79,50958.0
2018-09-20 12:50:00,99.8,99.83,99.76,99.77,44294.0,99.8,99.83,99.76,99.77,44294.0
2018-09-20 13:00:00,99.78,99.85,99.71,99.85,23151.0,99.78,99.85,99.71,99.85,23151.0
2018-09-20 13:10:00,99.87,99.92,99.85,99.88,6553.0,99.87,99.92,99.85,99.88,6553.0
2018-09-20 13:20:00,99.85,99.93,99.85,99.91,5573.0,99.85,99.93,99.85,99.91,5573.0
2018-09-20 13:30:00,99.9,99.96,99.88,99.94,27122.0,99.9,99.96,99.88,99.94,27122.0
2018-09-20 13:40:00,99.94,99.97,99.84,99.87,58610.0,99.94,99.97,99.84,99.87,58610.0
2018-09-20 13:50:00,99.87,99.93,99.87,99.89,22270.0,99.87,99.93,99.87,99.89,22270.0
2018-09-20 14:00:00,99.89,99.92,99.87,99.9,8374.0,99.89,99.92,99.87,99.9,8374.0
2018-09-20 14:10:00,99.91,99.92,99.83,99.87,8322.0,99.91,99.92,99.83,99.87,8322.0
2018-09-20 14:20:00,99.86,99.86,99.8,99.83,5769.0,99.86,99.86,99.8,99.83,5769.0
2018-09-20 14:30:00,99.84,99.9,99.83,99.84,8000.0,99.84,99.9,99.83,99.84,8000.0
2018-09-20 14:40:00,99.85,99.86,99.78,99.83,6849.0,99.85,99.86,99.78,99.83,6849.0
2018-09-20 14:50:00,99.82,99.88,99.82,99.83,5656.0,99.82,99.88,99.82,99.83,5656.0
2018-09-20 15:00:00,99.85,99.94,99.85,99.93,14308.0,99.85,99.94,99.85,99.93,14308.0
2018-09-20 15:10:00,99.93,100.01,99.93,99.96,26808.0,99.93,100.01,99.93,99.96,26808.0
2018-09-20 15:20:00,99.94,99.96,99.83,99.87,88040.0,99.94,99.96,99.83,99.87,88040.0
2018-09-20 15:30:00,99.87,99.95,99.85,99.95,76400.0,99.87,99.95,99.85,99.95,76400.0
2018-09-20 15:40:00,99.95,99.97,99.85,99.86,60716.0,99.95,99.97,99.85,99.86,60716.0
2018-09-20 15:50:00,99.85,99.85,99.75,99.78,106875.0,99.85,99.85,99.75,99.78,106875.0
2018-09-21 09:30:00,100.2,100.27,99.77,100.04,261881.0,100.2,100.27,99.77,100.04,261881.0
2018-09-21 09:40:00,100.11,100.5,100.02,100.38,72000.0,100.11,100.5,100.02,100.38,72000.0
2018-09-21 09:50:00,100.36,100.5,100.13,100.14,51514.0,100.36,100.5,100.13,100.14,51514.0
2018-09-21 10:00:00,100.18,100.44,100.07,100.4,7950.0,100.18,100.44,100.07,100.4,7950.0
2018-09-21 10:10:00,100.4,100.44,100.24,100.3,68292.0,100.4,100.44,100.24,100.3,68292.0
2018-09-21 10:20:00,100.3,100.43,100.0,100.0,31570.0,100.3,100.43,100.0,100.0,31570.0
2018-09-21 10:30:00,100.02,100.02,99.8,99.88,21799.0,100.02,100.02,99.8,99.88,21799.0
2018-09-21 10:40:00,99.88,99.96,99.77,99.86,11972.0,99.88,99.96,99.77,99.86,11972.0
2018-09-21 10:50:00,99.79,99.84,99.67,99.77,6200.0,99.79,99.84,99.67,99.77,6200.0
2018-09-21 11:00:00,99.76,99.77,99.55,99.59,10138.0,99.76,99.77,99.55,99.59,10138.0
2018-09-21 11:10:00,99.66,99.72,99.5,99.56,40599.0,99.66,99.72,99.5,99.56,40599.0
2018-09-21 11:20:00,99.56,99.65,99.5,99.62,44893.0,99.56,99.65,99.5,99.62,44893.0
2018-09-21 11:30:00,99.64,99.69,99.57,99.57,13804.0,99.64,99.69,99.57,99.57,13804.0
2018-09-21 11:40:00,99.57,99.6,99.47,99.55,42914.0,99.57,99.6,99.47,99.55,42914.0
2018-09-21 11:50:00,99.53,99.58,99.51,99.54,4839.0,99.53,99.58,99.51,99.54,4839.0
2018-09-21 12:00:00,99.58,99.66,99.58,99.66,4900.0,99.58,99.66,99.58,99.66,4900.0
2018-09-21 12:10:00,99.71,99.73,99.54,99.58,19960.0,99.71,99.73,99.54,99.58,19960.0
2018-09-21 12:20:00,99.58,99.61,99.51,99.57,6249.0,99.58,99.61,99.51,99.57,6249.0
2018-09-21 12:30:00,99.5,99.55,99.47,99.53,3900.0,99.5,99.55,99.47,99.53,3900.0
2018-09-21 12:40:00,99.52,99.65,99.48,99.6,5767.0,99.52,99.65,99.48,99.6,5767.0
2018-09-21 12:50:00,99.61,99.64,99.57,99.6,2959.0,99.61,99.64,99.57,99.6,2959.0
2018-09-21 13:00:00,99.63,99.63,99.59,99.61,5300.0,99.63,99.63,99.59,99.61,5300.0
2018-09-21 13:10:00,99.61,99.64,99.56,99.6,7213.0,99.61,99.64,99.56,99.6,7213.0
2018-09-21 13:20:00,99.59,99.62,99.56,99.61,3035.0,99.59,99.62,99.56,99.61,3035.0
2018-09-21 13:30:00,99.61,99.71,99.6,99.61,6600.0,99.61,99.71,99.6,99.61,6600.0
2018-09-21 13:40:00,99.6,99.63,99.57,99.57,5000.0,99.6,99.63,99.57,99.57,5000.0
2018-09-21 13:50:00,99.58,99.64,99.55,99.64,3667.0,99.58,99.64,99.55,99.64,3667.0
2018-09-21 14:00:00,99.61,99.63,99.51,99.51,6091.0,99.61,99.63,99.51,99.51,6091.0
2018-09-21 14:10:00,99.51,99.55,99.41,99.44,6863.0,99.51,99.55,99.41,99.44,6863.0
2018-09-21 14:20:00,99.42,99.48,99.42,99.45,4225.0,99.42,99.48,99.42,99.45,4225.0
2018-09-21 14:30:00,99.45,99.5,99.45,99.5,4500.0,99.45,99.5,99.45,99.5,4500.0
2018-09-21 14:40:00,99.49,99.49,99.43,99.48,5765.0,99.49,99.49,99.43,99.48,5765.0
2018-09-21 14:50:00,99.46,99.5,99.39,99.44,4700.0,99.46,99.5,99.39,99.44,4700.0
2018-09-21 15:00:00,99.43,99.45,99.39,99.43,9894.0,99.43,99.45,99.39,99.43,9894.0
2018-09-21 15:10:00,99.44,99.48,99.42,99.44,20179.0,99.44,99.48,99.42,99.44,20179.0
2018-09-21 15:20:00,99.45,99.55,99.44,99.53,9040.0,99.45,99.55,99.44,99.53,9040.0
2018-09-21 15:30:00,99.52,99.52,99.38,99.4,18456.0,99.52,99.52,99.38,99.4,18456.0
2018-09-21 15:40:00,99.41,99.45,99.25,99.26,78795.0,99.41,99.45,99.25,99.26,78795.0
2018-09-21 15:50:00,99.25,99.31,99.02,99.23,85169.0,99.25,99.31,99.02,99.23,85169.0
2018-09-24 09:30:00,98.6,98.78,98.01,98.62,19287.0,98.6,98.78,98.01,98.62,19287.0
2018-09-24 09:40:00,98.63,98.99,98.57,98.94,10532.0,98.63,98.99,98.57,98.94,10532.0
2018-09-24 09:50:00,98.95,99.29,98.83,99.21,6373.0,98.95,99.29,98.83,99.21,6373.0
2018-09-24 10:00:00,99.14,99.35,99.1,99.23,9574.0,99.14,99.35,99.1,99.23,9574.0
2018-09-24 10:10:00,99.22,99.37,98.96,99.06,53743.0,99.22,99.37,98.96,99.06,53743.0
2018-09-24 10:20:00,99.01,99.06,98.83,99.04,17034.0,99.01,99.06,98.83,99.04,17034.0
2018-09-24 10:30:00,99.01,99.07,98.82,98.87,38320.0,99.01,99.07,98.82,98.87,38320.0
2018-09-24 10:40:00,98.85,99.03,98.67,98.7,43350.0,98.85,99.03,98.67,98.7,43350.0
2018-09-24 10:50:00,98.71,98.78,98.62,98.73,12248.0,98.71,98.78,98.62,98.73,12248.0
2018-09-24 11:00:00,98.76,98.8,98.69,98.7,14727.0,98.76,98.8,98.69,98.7,14727.0
2018-09-24 11:10:00,98.66,99.29,98.65,99.28,32431.0,98.66,99.29,98.65,99.28,32431.0
2018-09-24 11:20:00,99.35,99.54,99.34,99.4,9630.0,99.35,99.54,99.34,99.4,9630.0
2018-09-24 11:30:00,99.49,99.49,99.36,99.38,6099.0,99.49,99.49,99.36,99.38,6099.0
2018-09-24 11:40:00,99.41,99.51,99.41,99.43,9979.0,99.41,99.51,99.41,99.43,9979.0
2018-09-24 11:50:00,99.42,99.48,99.37,99.48,12991.0,99.42,99.48,99.37,99.48,12991.0
2018-09-24 12:00:00,99.5,99.57,99.45,99.46,5700.0,99.5,99.57,99.45,99.46,5700.0
2018-09-24 12:10:00,99.48,99.52,99.41,99.41,6221.0,99.48,99.52,99.41,99.41,6221.0
2018-09-24 12:20:00,99.39,99.44,99.36,99.39,5997.0,99.39,99.44,99.36,99.39,5997.0
2018-09-24 12:30:00,99.38,99.46,99.37,99.46,2600.0,99.38,99.46,99.37,99.46,2600.0
2018-09-24 12:40:00,99.44,99.58,99.42,99.49,7225.0,99.44,99.58,99.42,99.49,7225.0
2018-09-24 12:50:00,99.51,99.52,99.27,99.35,4900.0,99.51,99.52,99.27,99.35,4900.0
2018-09-24 13:00:00,99.37,99.41,99.27,99.35,24590.0,99.37,99.41,99.27,99.35,24590.0
2018-09-24 13:10:00,99.33,99.4,99.17,99.4,44207.0,99.33,99.4,99.17,99.4,44207.0
2018-09-24 13:20:00,99.4,99.42,99.26,99.36,59063.0,99.4,99.42,99.26,99.36,59063.0
2018-09-24 13:30:00,99.36,99.39,99.29,99.35,61746.0,99.36,99.39,99.29,99.35,61746.0
2018-09-24 13:40:00,99.35,99.57,99.26,99.5,166123.0,99.35,99.57,99.26,99.5,166123.0
2018-09-24 13:50:00,99.49,99.59,99.45,99.58,23389.0,99.49,99.59,99.45,99.58,23389.0
2018-09-24 14:00:00,99.58,99.63,99.47,99.49,23937.0,99.58,99.63,99.47,99.49,23937.0
2018-09-24 14:10:00,99.49,99.54,99.46,99.53,8448.0,99.49,99.54,99.46,99.53,8448.0
2018-09-24 14:20:00,99.51,99.51,99.36,99.41,5942.0,99.51,99.51,99.36,99.41,5942.0
2018-09-24 14:30:00,99.42,99.46,99.38,99.39,7065.0,99.42,99.46,99.38,99.39,7065.0
2018-09-24 14:40:00,99.4,99.43,99.38,99.4,10289.0,99.4,99.43,99.38,99.4,10289.0
2018-09-24 14:50:00,99.42,99.47,99.39,99.39,10897.0,99.42,99.47,99.39,99.39,10897.0
2018-09-24 15:00:00,99.38,99.45,99.35,99.45,11991.0,99.38,99.45,99.35,99.45,11991.0
2018-09-24 15:10:00,99.45,99.49,99.42,99.49,10621.0,99.45,99.49,99.42,99.49,10621.0
2018-09-24 15:20:00,99.49,99.54,99.48,99.53,10638.0,99.49,99.54,99.48,99.53,10638.0
2018-09-24 15:30:00,99.54,99.55,99.48,99.49,13517.0,99.54,99.55,99.48,99.49,13517.0
2018-09-24 15:40:00,99.48,99.52,99.46,99.52,21199.0,99.48,99.52,99.46,99.52,21199.0
2018-09-24 15:50:00,99.51,99.51,99.37,99.42,83407.0,99.51,99.51,99.37,99.42,83407.0
2018-09-25 09:30:00,99.32,99.8,99.19,99.8,22350.0,99.32,99.8,99.19,99.8,22350.0
2018-09-25 09:40:00,99.76,99.93,99.59,99.87,3841.0,99.76,99.93,99.59,99.87,3841.0
2018-09-25 09:50:00,99.92,99.95,99.74,99.8,15781.0,99.92,99.95,99.74,99.8,15781.0
2018-09-25 10:00:00,99.83,99.87,99.63,99.65,38022.0,99.83,99.87,99.63,99.65,38022.0
2018-09-25 10:10:00,99.57,99.8,99.57,99.79,4100.0,99.57,99.8,99.57,99.79,4100.0
2018-09-25 10:20:00,99.76,99.77,99.59,99.67,6200.0,99.76,99.77,99.59,99.67,6200.0
2018-09-25 10:30:00,99.67,99.72,99.51,99.51,26933.0,99.67,99.72,99.51,99.51,26933.0
2018-09-25 10:40:00,99.51,99.54,99.22,99.23,16726.0,99.51,99.54,99.22,99.23,16726.0
2018-09-25 10:50:00,99.23,99.37,99.11,99.11,16498.0,99.23,99.37,99.11,99.11,16498.0
2018-09-25 11:00:00,99.04,99.22,99.04,99.14,12777.0,99.04,99.22,99.04,99.14,12777.0
2018-09-25 11:10:00,99.13,99.29,99.1,99.26,9120.0,99.13,99.29,99.1,99.26,9120.0
2018-09-25 11:20:00,99.24,99.29,99.11,99.23,76206.0,99.24,99.29,99.11,99.23,76206.0
2018-09-25 11:30:00,99.23,99.25,99.13,99.23,101085.0,99.23,99.25,99.13,99.23,101085.0
2018-09-25 11:40:00,99.22,99.29,99.15,99.22,159113.0,99.22,99.29,99.15,99.22,159113.0
2018-09-25 11:50:00,99.23,99.36,99.23,99.32,116439.0,99.23,99.36,99.23,99.32,116439.0
2018-09-25 12:00:00,99.32,99.33,99.18,99.2,41350.0,99.32,99.33,99.18,99.2,41350.0
2018-09-25 12:10:00,99.2,99.24,99.09,99.13,16064.0,99.2,99.24,99.09,99.13,16064.0
2018-09-25 12:20:00,99.14,99.17,99.02,99.06,18949.0,99.14,99.17,99.02,99.06,18949.0
2018-09-25 12:30:00,99.07,99.08,98.85,98.97,16509.0,99.07,99.08,98.85,98.97,16509.0
2018-09-25 12:40:00,98.99,99.04,98.93,98.93,11065.0,98.99,99.04,98.93,98.93,11065.0
2018-09-25 12:50:00,98.97,98.97,98.8,98.85,20507.0,98.97,98.97,98.8,98.85,20507.0
2018-09-25 13:00:00,98.87,99.01,98.86,98.98,12934.0,98.87,99.01,98.86,98.98,12934.0
2018-09-25 13:10:00,98.95,99.03,98.88,99.03,7854.0,98.95,99.03,98.88,99.03,7854.0
2018-09-25 13:20:00,99.06,99.09,99.01,99.03,7599.0,99.06,99.09,99.01,99.03,7599.0
2018-09-25 13:30:00,99.03,99.08,99.01,99.08,4840.0,99.03,99.08,99.01,99.08,4840.0
2018-09-25 13:40:00,99.07,99.12,98.98,99.11,9438.0,99.07,99.12,98.98,99.11,9438.0
2018-09-25 13:50:00,99.11,99.13,99.01,99.09,23813.0,99.11,99.13,99.01,99.09,23813.0
2018-09-25 14:00:00,99.07,99.12,99.04,99.09,26600.0,99.07,99.12,99.04,99.09,26600.0
2018-09-25 14:10:00,99.08,99.13,99.04,99.08,25947.0,99.08,99.13,99.04,99.08,25947.0
2018-09-25 14:20:00,99.08,99.1,99.05,99.08,26998.0,99.08,99.1,99.05,99.08,26998.0
2018-09-25 14:30:00,99.08,99.09,99.05,99.08,31336.0,99.08,99.09,99.05,99.08,31336.0
2018-09-25 14:40:00,99.08,99.08,98.86,98.87,19277.0,99.08,99.08,98.86,98.87,19277.0
2018-09-25 14:50:00,98.88,98.91,98.85,98.87,8809.0,98.88,98.91,98.85,98.87,8809.0
2018-09-25 15:00:00,98.88,98.91,98.83,98.87,11900.0,98.88,98.91,98.83,98.87,11900.0
2018-09-25 15:10:00,98.87,98.87,98.8,98.83,10773.0,98.87,98.87,98.8,98.83,10773.0
2018-09-25 15:20:00,98.83,98.83,98.78,98.78,12792.0,98.83,98.83,98.78,98.78,12792.0
2018-09-25 15:30:00,98.79,98.83,98.79,98.82,13307.0,98.79,98.83,98.79,98.82,13307.0
2018-09-25 15:40:00,98.81,98.81,98.7,98.8,33613.0,98.81,98.81,98.7,98.8,33613.0
2018-09-25 15:50:00,98.79,98.88,98.77,98.82,80217.0,98.79,98.88,98.77,98.82,80217.0
2018-09-26 09:30:00,98.72,99.39,98.71,98.8,21271.0,98.72,99.39,98.71,98.8,21271.0
2018-09-26 09:40:00,98.74,98.99,98.67,98.96,6908.0,98.74,98.99,98.67,98.96,6908.0
2018-09-26 09:50:00,98.96,98.97,98.79,98.87,3211.0,98.96,98.97,98.79,98.87,3211.0
2018-09-26 10:00:00,98.88,98.95,98.69,98.69,21269.0,98.88,98.95,98.69,98.69,21269.0
2018-09-26 10:10:00,98.64,98.75,98.59,98.74,3900.0,98.64,98.75,98.59,98.74,3900.0
2018-09-26 10:20:00,98.73,98.84,98.7,98.84,7544.0,98.73,98.84,98.7,98.84,7544.0
2018-09-26 10:30:00,98.83,98.93,98.81,98.85,26508.0,98.83,98.93,98.81,98.85,26508.0
2018-09-26 10:40:00,98.83,98.83,98.57,98.59,42929.0,98.83,98.83,98.57,98.59,42929.0
2018-09-26 10:50:00,98.59,98.66,98.41,98.59,42493.0,98.59,98.66,98.41,98.59,42493.0
2018-09-26 11:00:00,98.59,98.62,98.41,98.48,49047.0,98.59,98.62,98.41,98.48,49047.0
2018-09-26 11:10:00,98.48,98.6,98.47,98.47,20166.0,98.48,98.6,98.47,98.47,20166.0
2018-09-26 11:20:00,98.45,98.63,98.45,98.62,32878.0,98.45,98.63,98.45,98.62,32878.0
2018-09-26 11:30:00,98.62,98.7,98.49,98.49,42479.0,98.62,98.7,98.49,98.49,42479.0
2018-09-26 11:40:00,98.51,98.6,98.44,98.53,78764.0,98.51,98.6,98.44,98.53,78764.0
2018-09-26 11:50:00,98.53,98.6,98.5,98.57,13551.0,98.53,98.6,98.5,98.57,13551.0
2018-09-26 12:00:00,98.57,98.66,98.57,98.66,22816.0,98.57,98.66,98.57,98.66,22816.0
2018-09-26 12:10:00,98.65,98.66,98.57,98.58,11504.0,98.65,98.66,98.57,98.58,11504.0
2018-09-26 12:20:00,98.57,98.63,98.48,98.63,29098.0,98.57,98.63,98.48,98.63,29098.0
2018-09-26 12:30:00,98.6,98.63,98.48,98.5,18989.0,98.6,98.63,98.48,98.5,18989.0
2018-09-26 12:40:00,98.5,98.57,98.48,98.55,17568.0,98.5,98.57,98.48,98.55,17568.0
2018-09-26 12:50:00,98.52,98.54,98.47,98.49,6911.0,98.52,98.54,98.47,98.49,6911.0
2018-09-26 13:00:00,98.5,98.6,98.5,98.6,6700.0,98.5,98.6,98.5,98.6,6700.0
2018-09-26 13:10:00,98.59,98.62,98.48,98.51,40345.0,98.59,98.62,98.48,98.51,40345.0
2018-09-26 13:20:00,98.5,98.58,98.5,98.55,8055.0,98.5,98.58,98.5,98.55,8055.0
2018-09-26 13:30:00,98.56,98.56,98.4,98.42,8988.0,98.56,98.56,98.4,98.42,8988.0
2018-09-26 13:40:00,98.46,98.46,98.27,98.3,10300.0,98.46,98.46,98.27,98.3,10300.0
2018-09-26 13:50:00,98.31,98.36,98.28,98.36,4245.0,98.31,98.36,98.28,98.36,4245.0
2018-09-26 14:00:00,98.38,98.66,98.37,98.66,9070.0,98.38,98.66,98.37,98.66,9070.0
2018-09-26 14:10:00,98.68,98.88,98.64,98.88,11044.0,98.68,98.88,98.64,98.88,11044.0
2018-09-26 14:20:00,98.87,98.89,98.79,98.89,9021.0,98.87,98.89,98.79,98.89,9021.0
2018-09-26 14:30:00,98.88,98.89,98.75,98.82,87021.0,98.88,98.89,98.75,98.82,87021.0
2018-09-26 14:40:00,98.79,98.83,98.71,98.81,13454.0,98.79,98.83,98.71,98.81,13454.0
2018-09-26 14:50:00,98.83,98.85,98.7,98.74,9514.0,98.83,98.85,98.7,98.74,9514.0
2018-09-26 15:00:00,98.7,98.73,98.58,98.67,10781.0,98.7,98.73,98.58,98.67,10781.0
2018-09-26 15:10:00,98.69,98.73,98.66,98.73,13436.0,98.69,98.73,98.66,98.73,13436.0
2018-09-26 15:20:00,98.71,98.84,98.69,98.77,17843.0,98.71,98.84,98.69,98.77,17843.0
2018-09-26 15:30:00,98.77,98.77,98.56,98.61,18374.0,98.77,98.77,98.56,98.61,18374.0
2018-09-26 15:40:00,98.59,98.62,98.09,98.13,29368.0,98.59,98.62,98.09,98.13,29368.0
2018-09-26 15:50:00,98.13,98.13,97.9,98.02,142447.0,98.13,98.13,97.9,98.02,142447.0
2018-09-27 09:30:00,98.03,98.57,97.98,98.57,27978.0,98.03,98.57,97.98,98.57,27978.0
2018-09-27 09:40:00,98.57,98.96,98.55,98.66,9402.0,98.57,98.96,98.55,98.66,9402.0
2018-09-27 09:50:00,98.72,98.96,98.63,98.65,33859.0,98.72,98.96,98.63,98.65,33859.0
2018-09-27 10:00:00,98.65,98.86,98.62,98.73,15608.0,98.65,98.86,98.62,98.73,15608.0
2018-09-27 10:10:00,98.74,98.75,98.53,98.59,30214.0,98.74,98.75,98.53,98.59,30214.0
2018-09-27 10:20:00,98.61,98.65,98.49,98.5,38464.0,98.61,98.65,98.49,98.5,38464.0
2018-09-27 10:30:00,98.5,98.69,98.47,98.61,21224.0,98.5,98.69,98.47,98.61,21224.0
2018-09-27 10:40:00,98.62,98.82,98.6,98.79,10884.0,98.62,98.82,98.6,98.79,10884.0
2018-09-27 10:50:00,98.78,98.87,98.69,98.86,13806.0,98.78,98.87,98.69,98.86,13806.0
2018-09-27 11:00:00,98.84,98.86,98.7,98.72,39996.0,98.84,98.86,98.7,98.72,39996.0
2018-09-27 11:10:00,98.74,98.75,98.7,98.72,10255.0,98.74,98.75,98.7,98.72,10255.0
2018-09-27 11:20:00,98.73,98.74,98.69,98.74,4725.0,98.73,98.74,98.69,98.74,4725.0
2018-09-27 11:30:00,98.74,98.76,98.7,98.71,9408.0,98.74,98.76,98.7,98.71,9408.0
2018-09-27 11:40:00,98.7,98.75,98.68,98.73,7200.0,98.7,98.75,98.68,98.73,7200.0
2018-09-27 11:50:00,98.72,98.85,98.7,98.84,12864.0,98.72,98.85,98.7,98.84,12864.0
2018-09-27 12:00:00,98.85,98.86,98.75,98.82,18885.0,98.85,98.86,98.75,98.82,18885.0
2018-09-27 12:10:00,98.82,98.94,98.68,98.89,24839.0,98.82,98.94,98.68,98.89,24839.0
2018-09-27 12:20:00,98.89,99.12,98.88,99.11,26103.0,98.89,99.12,98.88,99.11,26103.0
2018-09-27 12:30:00,99.12,99.14,99.06,99.08,19715.0,99.12,99.14,99.06,99.08,19715.0
2018-09-27 12:40:00,99.08,99.08,98.98,98.99,24019.0,99.08,99.08,98.98,98.99,24019.0
2018-09-27 12:50:00,98.99,99.06,98.98,98.99,11105.0,98.99,99.06,98.98,98.99,11105.0
2018-09-27 13:00:00,98.99,98.99,98.82,98.84,8512.0,98.99,98.99,98.82,98.84,8512.0
2018-09-27 13:10:00,98.87,98.87,98.77,98.77,10586.0,98.87,98.87,98.77,98.77,10586.0
2018-09-27 13:20:00,98.77,98.8,98.76,98.79,9990.0,98.77,98.8,98.76,98.79,9990.0
2018-09-27 13:30:00,98.79,98.81,98.74,98.79,14718.0,98.79,98.81,98.74,98.79,14718.0
2018-09-27 13:40:00,98.78,98.8,98.73,98.78,10714.0,98.78,98.8,98.73,98.78,10714.0
2018-09-27 13:50:00,98.78,98.86,98.76,98.86,23027.0,98.78,98.86,98.76,98.86,23027.0
2018-09-27 14:00:00,98.86,98.86,98.65,98.73,8500.0,98.86,98.86,98.65,98.73,8500.0
2018-09-27 14:10:00,98.73,98.81,98.71,98.8,6220.0,98.73,98.81,98.71,98.8,6220.0
2018-09-27 14:20:00,98.8,98.88,98.8,98.85,13449.0,98.8,98.88,98.8,98.85,13449.0
2018-09-27 14:30:00,98.85,98.88,98.81,98.86,6132.0,98.85,98.88,98.81,98.86,6132.0
2018-09-27 14:40:00,98.86,98.9,98.85,98.87,7570.0,98.86,98.9,98.85,98.87,7570.0
2018-09-27 14:50:00,98.86,98.91,98.84,98.85,12540.0,98.86,98.91,98.84,98.85,12540.0
2018-09-27 15:00:00,98.85,98.89,98.84,98.86,9338.0,98.85,98.89,98.84,98.86,9338.0
2018-09-27 15:10:00,98.86,98.9,98.81,98.88,8306.0,98.86,98.9,98.81,98.88,8306.0
2018-09-27 15:20:00,98.88,98.89,98.78,98.8,14777.0,98.88,98.89,98.78,98.8,14777.0
2018-09-27 15:30:00,98.8,98.81,98.72,98.76,16300.0,98.8,98.81,98.72,98.76,16300.0
2018-09-27 15:40:00,98.75,98.8,98.75,98.78,26081.0,98.75,98.8,98.75,98.78,26081.0
2018-09-27 15:50:00,98.77,98.78,98.63,98.66,122322.0,98.77,98.78,98.63,98.66,122322.0
2018-09-28 09:30:00,98.64,98.94,98.32,98.59,20739.0,98.64,98.94,98.32,98.59,20739.0
2018-09-28 09:40:00,98.61,98.62,98.23,98.41,11306.0,98.61,98.62,98.23,98.41,11306.0
2018-09-28 09:50:00,98.42,98.42,98.18,98.25,44417.0,98.42,98.42,98.18,98.25,44417.0
2018-09-28 10:00:00,98.26,98.44,98.23,98.3,56091.0,98.26,98.44,98.23,98.3,56091.0
2018-09-28 10:10:00,98.29,98.37,98.12,98.26,47567.0,98.29,98.37,98.12,98.26,47567.0
2018-09-28 10:20:00,98.27,98.29,98.17,98.23,28951.0,98.27,98.29,98.17,98.23,28951.0
2018-09-28 10:30:00,98.25,98.44,98.2,98.44,35910.0,98.25,98.44,98.2,98.44,35910.0
2018-09-28 10:40:00,98.45,98.61,98.44,98.56,10947.0,98.45,98.61,98.44,98.56,10947.0
2018-09-28 10:50:00,98.57,98.68,98.46,98.58,27979.0,98.57,98.68,98.46,98.58,27979.0
2018-09-28 11:00:00,98.58,98.75,98.56,98.67,21270.0,98.58,98.75,98.56,98.67,21270.0
2018-09-28 11:10:00,98.7,98.73,98.6,98.73,6958.0,98.7,98.73,98.6,98.73,6958.0
2018-09-28 11:20:00,98.73,98.77,98.64,98.68,22211.0,98.73,98.77,98.64,98.68,22211.0
2018-09-28 11:30:00,98.7,98.72,98.63,98.63,7440.0,98.7,98.72,98.63,98.63,7440.0
2018-09-28 11:40:00,98.62,98.7,98.61,98.68,9000.0,98.62,98.7,98.61,98.68,9000.0
2018-09-28 11:50:00,98.69,98.69,98.58,98.6,6800.0,98.69,98.69,98.58,98.6,6800.0
2018-09-28 12:00:00,98.61,98.67,98.54,98.58,12702.0,98.61,98.67,98.54,98.58,12702.0
2018-09-28 12:10:00,98.59,98.67,98.58,98.65,13261.0,98.59,98.67,98.58,98.65,13261.0
2018-09-28 12:20:00,98.65,98.72,98.63,98.63,9000.0,98.65,98.72,98.63,98.63,9000.0
2018-09-28 12:30:00,98.65,98.68,98.62,98.67,8800.0,98.65,98.68,98.62,98.67,8800.0
2018-09-28 12:40:00,98.66,98.67,98.53,98.56,7918.0,98.66,98.67,98.53,98.56,7918.0
2018-09-28 12:50:00,98.57,98.6,98.52,98.56,5875.0,98.57,98.6,98.52,98.56,5875.0
2018-09-28 13:00:00,98.56,98.58,98.53,98.56,6900.0,98.56,98.58,98.53,98.56,6900.0
2018-09-28 13:10:00,98.57,98.6,98.54,98.57,8700.0,98.57,98.6,98.54,98.57,8700.0
2018-09-28 13:20:00,98.57,98.59,98.53,98.55,10361.0,98.57,98.59,98.53,98.55,10361.0
2018-09-28 13:30:00,98.56,98.62,98.56,98.61,7793.0,98.56,98.62,98.56,98.61,7793.0
2018-09-28 13:40:00,98.62,98.67,98.56,98.56,31300.0,98.62,98.67,98.56,98.56,31300.0
2018-09-28 13:50:00,98.56,98.65,98.56,98.57,17228.0,98.56,98.65,98.56,98.57,17228.0
2018-09-28 14:00:00,98.56,98.58,98.42,98.45,9133.0,98.56,98.58,98.42,98.45,9133.0
2018-09-28 14:10:00,98.44,98.44,98.28,98.3,13689.0,98.44,98.44,98.28,98.3,13689.0
2018-09-28 14:20:00,98.3,98.44,98.29,98.42,19260.0,98.3,98.44,98.29,98.42,19260.0
2018-09-28 14:30:00,98.41,98.54,98.4,98.53,14693.0,98.41,98.54,98.4,98.53,14693.0
2018-09-28 14:40:00,98.54,98.61,98.52,98.56,16373.0,98.54,98.61,98.52,98.56,16373.0
2018-09-28 14:50:00,98.56,98.58,98.5,98.52,18422.0,98.56,98.58,98.5,98.52,18422.0
2018-09-28 15:00:00,98.52,98.58,98.51,98.55,19497.0,98.52,98.58,98.51,98.55,19497.0
2018-09-28 15:10:00,98.55,98.59,98.53,98.58,19575.0,98.55,98.59,98.53,98.58,19575.0
2018-09-28 15:20:00,98.58,98.73,98.57,98.68,23107.0,98.58,98.73,98.57,98.68,23107.0
2018-09-28 15:30:00,98.67,98.67,98.56,98.59,25866.0,98.67,98.67,98.56,98.59,25866.0
2018-09-28 15:40:00,98.59,98.65,98.55,98.59,39294.0,98.59,98.65,98.55,98.59,39294.0
2018-09-28 15:50:00,98.59,98.62,98.54,98.6,78846.0,98.59,98.62,98.54,98.6,78846.0
2018-10-01 09:30:00,99.16,99.31,98.91,99.02,17792.0,99.16,99.31,98.91,99.02,17792.0
2018-10-01 09:40:00,99.03,99.14,98.83,98.96,9100.0,99.03,99.14,98.83,98.96,9100.0
2018-10-01 09:50:00,98.98,99.01,98.66,98.66,8638.0,98.98,99.01,98.66,98.66,8638.0
2018-10-01 10:00:00,98.74,98.9,98.73,98.78,8433.0,98.74,98.9,98.73,98.78,8433.0
2018-10-01 10:10:00,98.74,98.77,98.7,98.74,12905.0,98.74,98.77,98.7,98.74,12905.0
2018-10-01 10:20:00,98.71,98.73,98.62,98.65,32260.0,98.71,98.73,98.62,98.65,32260.0
2018-10-01 10:30:00,98.65,98.85,98.62,98.66,85265.0,98.65,98.85,98.62,98.66,85265.0
2018-10-01 10:40:00,98.66,98.68,98.59,98.62,18143.0,98.66,98.68,98.59,98.62,18143.0
2018-10-01 10:50:00,98.6,98.64,98.57,98.58,11127.0,98.6,98.64,98.57,98.58,11127.0
2018-10-01 11:00:00,98.59,98.61,98.43,98.5,14309.0,98.59,98.61,98.43,98.5,14309.0
2018-10-01 11:10:00,98.52,98.6,98.46,98.49,15671.0,98.52,98.6,98.46,98.49,15671.0
2018-10-01 11:20:00,98.48,98.57,98.46,98.54,8798.0,98.48,98.57,98.46,98.54,8798.0
2018-10-01 11:30:00,98.55,98.63,98.54,98.62,6699.0,98.55,98.63,98.54,98.62,6699.0
2018-10-01 11:40:00,98.62,98.64,98.53,98.59,6711.0,98.62,98.64,98.53,98.59,6711.0
2018-10-01 11:50:00,98.6,98.6,98.42,98.51,6848.0,98.6,98.6,98.42,98.51,6848.0
2018-10-01 12:00:00,98.51,98.56,98.48,98.52,6188.0,98.51,98.56,98.48,98.52,6188.0
2018-10-01 12:10:00,98.51,98.52,98.46,98.49,6352.0,98.51,98.52,98.46,98.49,6352.0
2018-10-01 12:20:00,98.5,98.5,98.31,98.31,6900.0,98.5,98.5,98.31,98.31,6900.0
2018-10-01 12:30:00,98.3,98.37,98.26,98.35,8205.0,98.3,98.37,98.26,98.35,8205.0
2018-10-01 12:40:00,98.39,98.4,98.19,98.2,10050.0,98.39,98.4,98.19,98.2,10050.0
2018-10-01 12:50:00,98.21,98.24,98.15,98.22,7159.0,98.21,98.24,98.15,98.22,7159.0
2018-10-01 13:00:00,98.21,98.27,98.2,98.21,6211.0,98.21,98.27,98.2,98.21,6211.0
2018-10-01 13:10:00,98.22,98.29,98.15,98.28,10381.0,98.22,98.29,98.15,98.28,10381.0
2018-10-01 13:20:00,98.29,98.35,98.27,98.29,8041.0,98.29,98.35,98.27,98.29,8041.0
2018-10-01 13:30:00,98.28,98.35,98.28,98.31,12203.0,98.28,98.35,98.28,98.31,12203.0
2018-10-01 13:40:00,98.3,98.33,98.27,98.28,6712.0,98.3,98.33,98.27,98.28,6712.0
2018-10-01 13:50:00,98.27,98.3,98.19,98.22,13438.0,98.27,98.3,98.19,98.22,13438.0
2018-10-01 14:00:00,98.22,98.22,98.02,98.05,9518.0,98.22,98.22,98.02,98.05,9518.0
2018-10-01 14:10:00,98.07,98.09,98.0,98.02,12650.0,98.07,98.09,98.0,98.02,12650.0
2018-10-01 14:20:00,98.03,98.05,97.89,97.92,16476.0,98.03,98.05,97.89,97.92,16476.0
2018-10-01 14:30:00,97.93,97.95,97.82,97.87,11023.0,97.93,97.95,97.82,97.87,11023.0
2018-10-01 14:40:00,97.89,97.97,97.84,97.92,15148.0,97.89,97.97,97.84,97.92,15148.0
2018-10-01 14:50:00,97.92,98.05,97.87,97.98,11736.0,97.92,98.05,97.87,97.98,11736.0
2018-10-01 15:00:00,97.99,98.07,97.98,98.07,14648.0,97.99,98.07,97.98,98.07,14648.0
2018-10-01 15:10:00,98.06,98.08,97.95,98.01,14684.0,98.06,98.08,97.95,98.01,14684.0
2018-10-01 15:20:00,98.01,98.01,97.79,97.79,18759.0,98.01,98.01,97.79,97.79,18759.0
2018-10-01 15:30:00,97.79,97.83,97.68,97.74,53379.0,97.79,97.83,97.68,97.74,53379.0
2018-10-01 15:40:00,97.74,97.79,97.69,97.77,37551.0,97.74,97.79,97.69,97.77,37551.0
2018-10-01 15:50:00,97.76,97.92,97.75,97.85,94402.0,97.76,97.92,97.75,97.85,94402.0
2018-10-02 09:30:00,97.85,98.56,97.59,97.59,19687.0,97.85,98.56,97.59,97.59,19687.0
2018-10-02 09:40:00,97.62,98.04,97.43,98.03,11548.0,97.62,98.04,97.43,98.03,11548.0
2018-10-02 09:50:00,98.04,98.11,97.76,97.9,57274.0,98.04,98.11,97.76,97.9,57274.0
2018-10-02 10:00:00,97.9,97.99,97.78,97.82,37964.0,97.9,97.99,97.78,97.82,37964.0
2018-10-02 10:10:00,97.85,97.94,97.69,97.92,16982.0,97.85,97.94,97.69,97.92,16982.0
2018-10-02 10:20:00,97.92,97.94,97.76,97.92,70024.0,97.92,97.94,97.76,97.92,70024.0
2018-10-02 10:30:00,97.91,97.93,97.82,97.88,33017.0,97.91,97.93,97.82,97.88,33017.0
2018-10-02 10:40:00,97.89,97.92,97.75,97.89,16628.0,97.89,97.92,97.75,97.89,16628.0
2018-10-02 10:50:00,97.88,97.97,97.76,97.76,24946.0,97.88,97.97,97.76,97.76,24946.0
2018-10-02 11:00:00,97.76,97.88,97.76,97.82,15367.0,97.76,97.88,97.76,97.82,15367.0
2018-10-02 11:10:00,97.82,97.88,97.76,97.77,20455.0,97.82,97.88,97.76,97.77,20455.0
2018-10-02 11:20:00,97.77,97.97,97.77,97.8,13850.0,97.77,97.97,97.77,97.8,13850.0
2018-10-02 11:30:00,97.81,97.9,97.81,97.86,15041.0,97.81,97.9,97.81,97.86,15041.0
2018-10-02 11:40:00,97.85,97.94,97.77,97.83,50234.0,97.85,97.94,97.77,97.83,50234.0
2018-10-02 11:50:00,97.83,97.9,97.82,97.83,8394.0,97.83,97.9,97.82,97.83,8394.0
2018-10-02 12:00:00,97.83,97.88,97.81,97.82,6515.0,97.83,97.88,97.81,97.82,6515.0
2018-10-02 12:10:00,97.83,97.83,97.77,97.79,5600.0,97.83,97.83,97.77,97.79,5600.0
2018-10-02 12:20:00,97.77,97.79,97.72,97.75,6598.0,97.77,97.79,97.72,97.75,6598.0
2018-10-02 12:30:00,97.75,97.78,97.7,97.78,6867.0,97.75,97.78,97.7,97.78,6867.0
2018-10-02 12:40:00,97.77,97.78,97.57,97.57,10733.0,97.77,97.78,97.57,97.57,10733.0
2018-10-02 12:50:00,97.52,97.52,97.36,97.43,7050.0,97.52,97.52,97.36,97.43,7050.0
2018-10-02 13:00:00,97.45,97.58,97.45,97.53,4226.0,97.45,97.58,97.45,97.53,4226.0
2018-10-02 13:10:00,97.55,97.63,97.51,97.63,7520.0,97.55,97.63,97.51,97.63,7520.0
2018-10-02 13:20:00,97.61,97.65,97.55,97.61,5428.0,97.61,97.65,97.55,97.61,5428.0
2018-10-02 13:30:00,97.6,97.7,97.6,97.7,4800.0,97.6,97.7,97.6,97.7,4800.0
2018-10-02 13:40:00,97.72,97.77,97.67,97.67,5300.0,97.72,97.77,97.67,97.67,5300.0
2018-10-02 13:50:00,97.68,97.69,97.46,97.49,9477.0,97.68,97.69,97.46,97.49,9477.0
2018-10-02 14:00:00,97.49,97.53,97.47,97.48,5300.0,97.49,97.53,97.47,97.48,5300.0
2018-10-02 14:10:00,97.49,97.5,97.41,97.47,8025.0,97.49,97.5,97.41,97.47,8025.0
2018-10-02 14:20:00,97.48,97.51,97.38,97.43,10590.0,97.48,97.51,97.38,97.43,10590.0
2018-10-02 14:30:00,97.43,97.45,97.33,97.33,13715.0,97.43,97.45,97.33,97.33,13715.0
2018-10-02 14:40:00,97.32,97.38,97.18,97.27,15035.0,97.32,97.38,97.18,97.27,15035.0
2018-10-02 14:50:00,97.26,97.3,97.15,97.3,12634.0,97.26,97.3,97.15,97.3,12634.0
2018-10-02 15:00:00,97.29,97.3,96.96,97.0,16276.0,97.29,97.3,96.96,97.0,16276.0
2018-10-02 15:10:00,97.01,97.03,96.81,96.81,20801.0,97.01,97.03,96.81,96.81,20801.0
2018-10-02 15:20:00,96.8,96.89,96.77,96.77,22376.0,96.8,96.89,96.77,96.77,22376.0
2018-10-02 15:30:00,96.78,96.86,96.65,96.73,35811.0,96.78,96.86,96.65,96.73,35811.0
2018-10-02 15:40:00,96.74,96.93,96.74,96.92,28633.0,96.74,96.93,96.74,96.92,28633.0
2018-10-02 15:50:00,96.92,97.02,96.81,96.97,98131.0,96.92,97.02,96.81,96.97,98131.0
2018-10-03 09:30:00,97.29,97.54,96.75,96.81,18884.0,97.29,97.54,96.75,96.81,18884.0
2018-10-03 09:40:00,96.87,97.24,96.78,97.1,10354.0,96.87,97.24,96.78,97.1,10354.0
2018-10-03 09:50:00,97.12,97.24,96.97,97.0,9277.0,97.12,97.24,96.97,97.0,9277.0
2018-10-03 10:00:00,97.01,97.21,97.01,97.1,19381.0,97.01,97.21,97.01,97.1,19381.0
2018-10-03 10:10:00,97.07,97.33,97.02,97.22,6738.0,97.07,97.33,97.02,97.22,6738.0
2018-10-03 10:20:00,97.25,97.54,97.25,97.51,10031.0,97.25,97.54,97.25,97.51,10031.0
2018-10-03 10:30:00,97.55,97.59,97.37,97.38,8067.0,97.55,97.59,97.37,97.38,8067.0
2018-10-03 10:40:00,97.38,97.48,97.35,97.42,11484.0,97.38,97.48,97.35,97.42,11484.0
2018-10-03 10:50:00,97.42,97.42,97.2,97.21,18189.0,97.42,97.42,97.2,97.21,18189.0
2018-10-03 11:00:00,97.21,97.23,97.06,97.19,12226.0,97.21,97.23,97.06,97.19,12226.0
2018-10-03 11:10:00,97.2,97.32,97.16,97.32,14738.0,97.2,97.32,97.16,97.32,14738.0
2018-10-03 11:20:00,97.32,97.49,97.32,97.44,6400.0,97.32,97.49,97.32,97.44,6400.0
2018-10-03 11:30:00,97.42,97.51,97.34,97.36,6015.0,97.42,97.51,97.34,97.36,6015.0
2018-10-03 11:40:00,97.36,97.41,97.3,97.41,6407.0,97.36,97.41,97.3,97.41,6407.0
2018-10-03 11:50:00,97.41,97.47,97.41,97.46,8402.0,97.41,97.47,97.41,97.46,8402.0
2018-10-03 12:00:00,97.45,97.5,97.4,97.48,9900.0,97.45,97.5,97.4,97.48,9900.0
2018-10-03 12:10:00,97.48,97.61,97.48,97.59,4740.0,97.48,97.61,97.48,97.59,4740.0
2018-10-03 12:20:00,97.61,97.71,97.61,97.65,7571.0,97.61,97.71,97.61,97.65,7571.0
2018-10-03 12:30:00,97.65,97.67,97.49,97.5,11816.0,97.65,97.67,97.49,97.5,11816.0
2018-10-03 12:40:00,97.49,97.58,97.45,97.56,10223.0,97.49,97.58,97.45,97.56,10223.0
2018-10-03 12:50:00,97.56,97.56,97.5,97.56,4139.0,97.56,97.56,97.5,97.56,4139.0
2018-10-03 13:00:00,97.55,97.65,97.55,97.65,6306.0,97.55,97.65,97.55,97.65,6306.0
2018-10-03 13:10:00,97.64,97.71,97.64,97.69,6687.0,97.64,97.71,97.64,97.69,6687.0
2018-10-03 13:20:00,97.7,97.7,97.59,97.67,9016.0,97.7,97.7,97.59,97.67,9016.0
2018-10-03 13:30:00,97.66,97.7,97.6,97.68,6193.0,97.66,97.7,97.6,97.68,6193.0
2018-10-03 13:40:00,97.66,97.69,97.64,97.65,5800.0,97.66,97.69,97.64,97.65,5800.0
2018-10-03 13:50:00,97.65,97.66,97.55,97.59,9453.0,97.65,97.66,97.55,97.59,9453.0
2018-10-03 14:00:00,97.59,97.67,97.59,97.62,7506.0,97.59,97.67,97.59,97.62,7506.0
2018-10-03 14:10:00,97.62,97.71,97.59,97.6,8461.0,97.62,97.71,97.59,97.6,8461.0
2018-10-03 14:20:00,97.57,97.72,97.56,97.7,16448.0,97.57,97.72,97.56,97.7,16448.0
2018-10-03 14:30:00,97.71,97.74,97.56,97.58,86854.0,97.71,97.74,97.56,97.58,86854.0
2018-10-03 14:40:00,97.55,97.59,97.44,97.45,11645.0,97.55,97.59,97.44,97.45,11645.0
2018-10-03 14:50:00,97.44,97.49,97.41,97.47,12825.0,97.44,97.49,97.41,97.47,12825.0
2018-10-03 15:00:00,97.47,97.5,97.4,97.44,10898.0,97.47,97.5,97.4,97.44,10898.0
2018-10-03 15:10:00,97.43,97.44,97.31,97.31,19800.0,97.43,97.44,97.31,97.31,19800.0
2018-10-03 15:20:00,97.31,97.32,97.12,97.19,15710.0,97.31,97.32,97.12,97.19,15710.0
2018-10-03 15:30:00,97.2,97.33,97.2,97.29,16466.0,97.2,97.33,97.2,97.29,16466.0
2018-10-03 15:40:00,97.3,97.4,97.3,97.31,27913.0,97.3,97.4,97.3,97.31,27913.0
2018-10-03 15:50:00,97.32,97.42,97.31,97.33,70600.0,97.32,97.42,97.31,97.33,70600.0
2018-10-04 09:30:00,97.13,97.87,96.29,96.35,17848.0,97.13,97.87,96.29,96.35,17848.0
2018-10-04 09:40:00,96.36,96.53,96.26,96.47,22156.0,96.36,96.53,96.26,96.47,22156.0
2018-10-04 09:50:00,96.44,96.89,96.41,96.84,41638.0,96.44,96.89,96.41,96.84,41638.0
2018-10-04 10:00:00,96.84,96.84,96.61,96.77,42309.0,96.84,96.84,96.61,96.77,42309.0
2018-10-04 10:10:00,96.77,96.98,96.44,96.45,26516.0,96.77,96.98,96.44,96.45,26516.0
2018-10-04 10:20:00,96.43,96.43,95.91,95.91,22697.0,96.43,96.43,95.91,95.91,22697.0
2018-10-04 10:30:00,95.91,96.02,95.83,95.94,14190.0,95.91,96.02,95.83,95.94,14190.0
2018-10-04 10:40:00,95.93,95.93,95.76,95.8,24983.0,95.93,95.93,95.76,95.8,24983.0
2018-10-04 10:50:00,95.81,95.88,95.71,95.77,13528.0,95.81,95.88,95.71,95.77,13528.0
2018-10-04 11:00:00,95.76,95.92,95.76,95.85,13100.0,95.76,95.92,95.76,95.85,13100.0
2018-10-04 11:10:00,95.83,95.83,95.59,95.63,18260.0,95.83,95.83,95.59,95.63,18260.0
2018-10-04 11:20:00,95.61,95.63,95.44,95.52,22677.0,95.61,95.63,95.44,95.52,22677.0
2018-10-04 11:30:00,95.53,95.54,95.32,95.37,14371.0,95.53,95.54,95.32,95.37,14371.0
2018-10-04 11:40:00,95.41,95.42,95.19,95.19,14102.0,95.41,95.42,95.19,95.19,14102.0
2018-10-04 11:50:00,95.19,95.26,95.14,95.19,17356.0,95.19,95.26,95.14,95.19,17356.0
2018-10-04 12:00:00,95.17,95.2,95.07,95.13,15428.0,95.17,95.2,95.07,95.13,15428.0
2018-10-04 12:10:00,95.12,95.12,94.86,94.88,21448.0,95.12,95.12,94.86,94.88,21448.0
2018-10-04 12:20:00,94.88,94.92,94.64,94.67,17503.0,94.88,94.92,94.64,94.67,17503.0
2018-10-04 12:30:00,94.65,94.89,94.62,94.88,17247.0,94.65,94.89,94.62,94.88,17247.0
2018-10-04 12:40:00,94.84,94.85,94.71,94.73,13918.0,94.84,94.85,94.71,94.73,13918.0
2018-10-04 12:50:00,94.71,94.74,94.55,94.59,18648.0,94.71,94.74,94.55,94.59,18648.0
2018-10-04 13:00:00,94.59,94.6,94.44,94.44,27340.0,94.59,94.6,94.44,94.44,27340.0
2018-10-04 13:10:00,94.47,94.47,94.15,94.19,34988.0,94.47,94.47,94.15,94.19,34988.0
2018-10-04 13:20:00,94.19,94.25,94.08,94.25,41719.0,94.19,94.25,94.08,94.25,41719.0
2018-10-04 13:30:00,94.2,94.23,93.98,94.08,36616.0,94.2,94.23,93.98,94.08,36616.0
2018-10-04 13:40:00,94.09,94.17,94.05,94.05,27912.0,94.09,94.17,94.05,94.05,27912.0
2018-10-04 13:50:00,94.02,94.03,93.93,93.97,21299.0,94.02,94.03,93.93,93.97,21299.0
2018-10-04 14:00:00,93.97,94.15,93.97,94.13,19353.0,93.97,94.15,93.97,94.13,19353.0
2018-10-04 14:10:00,94.12,94.19,94.05,94.08,18681.0,94.12,94.19,94.05,94.08,18681.0
2018-10-04 14:20:00,94.06,94.08,93.9,94.01,24910.0,94.06,94.08,93.9,94.01,24910.0
2018-10-04 14:30:00,93.99,94.36,93.98,94.3,24352.0,93.99,94.36,93.98,94.3,24352.0
2018-10-04 14:40:00,94.3,94.32,94.21,94.29,22897.0,94.3,94.32,94.21,94.29,22897.0
2018-10-04 14:50:00,94.29,94.45,94.29,94.37,18356.0,94.29,94.45,94.29,94.37,18356.0
2018-10-04 15:00:00,94.37,94.53,94.34,94.49,26700.0,94.37,94.53,94.34,94.49,26700.0
2018-10-04 15:10:00,94.48,94.52,94.43,94.49,29139.0,94.48,94.52,94.43,94.49,29139.0
2018-10-04 15:20:00,94.49,94.51,94.4,94.41,32539.0,94.49,94.51,94.4,94.41,32539.0
2018-10-04 15:30:00,94.41,94.42,94.31,94.36,38664.0,94.41,94.42,94.31,94.36,38664.0
2018-10-04 15:40:00,94.36,94.73,94.31,94.71,50430.0,94.36,94.73,94.31,94.71,50430.0
2018-10-04 15:50:00,94.7,94.78,94.58,94.62,105449.0,94.7,94.78,94.58,94.62,105449.0
2018-10-05 09:30:00,94.63,94.9,94.37,94.63,13993.0,94.63,94.9,94.37,94.63,13993.0
2018-10-05 09:40:00,94.69,95.22,94.65,94.83,16700.0,94.69,95.22,94.65,94.83,16700.0
2018-10-05 09:50:00,94.83,94.83,94.13,94.13,17008.0,94.83,94.83,94.13,94.13,17008.0
2018-10-05 10:00:00,94.11,94.27,94.03,94.11,37278.0,94.11,94.27,94.03,94.11,37278.0
2018-10-05 10:10:00,94.1,94.33,94.06,94.23,9961.0,94.1,94.33,94.06,94.23,9961.0
2018-10-05 10:20:00,94.27,94.7,94.26,94.55,7900.0,94.27,94.7,94.26,94.55,7900.0
2018-10-05 10:30:00,94.49,94.49,94.25,94.25,7930.0,94.49,94.49,94.25,94.25,7930.0
2018-10-05 10:40:00,94.22,94.34,94.07,94.1,13115.0,94.22,94.34,94.07,94.1,13115.0
2018-10-05 10:50:00,94.07,94.11,94.01,94.08,9400.0,94.07,94.11,94.01,94.08,9400.0
2018-10-05 11:00:00,94.08,94.08,93.89,93.89,11211.0,94.08,94.08,93.89,93.89,11211.0
2018-10-05 11:10:00,93.89,93.89,93.48,93.55,12291.0,93.89,93.89,93.48,93.55,12291.0
2018-10-05 11:20:00,93.53,93.64,93.43,93.5,14137.0,93.53,93.64,93.43,93.5,14137.0
2018-10-05 11:30:00,93.51,93.59,93.41,93.47,14727.0,93.51,93.59,93.41,93.47,14727.0
2018-10-05 11:40:00,93.45,93.45,93.18,93.22,13850.0,93.45,93.45,93.18,93.22,13850.0
2018-10-05 11:50:00,93.21,93.26,93.05,93.07,14925.0,93.21,93.26,93.05,93.07,14925.0
2018-10-05 12:00:00,93.08,93.3,93.0,93.26,15403.0,93.08,93.3,93.0,93.26,15403.0
2018-10-05 12:10:00,93.27,93.27,93.02,93.04,14757.0,93.27,93.27,93.02,93.04,14757.0
2018-10-05 12:20:00,93.05,93.16,93.0,93.1,12241.0,93.05,93.16,93.0,93.1,12241.0
2018-10-05 12:30:00,93.08,93.08,92.9,92.94,10214.0,93.08,93.08,92.9,92.94,10214.0
2018-10-05 12:40:00,92.93,93.0,92.72,92.98,23564.0,92.93,93.0,92.72,92.98,23564.0
2018-10-05 12:50:00,92.99,93.04,92.95,92.95,10541.0,92.99,93.04,92.95,92.95,10541.0
2018-10-05 13:00:00,92.93,92.93,92.65,92.66,27621.0,92.93,92.93,92.65,92.66,27621.0
2018-10-05 13:10:00,92.68,92.97,92.65,92.97,23767.0,92.68,92.97,92.65,92.97,23767.0
2018-10-05 13:20:00,92.96,92.97,92.8,92.86,39380.0,92.96,92.97,92.8,92.86,39380.0
2018-10-05 13:30:00,92.87,93.07,92.85,93.07,75375.0,92.87,93.07,92.85,93.07,75375.0
2018-10-05 13:40:00,93.08,93.49,93.06,93.48,26404.0,93.08,93.49,93.06,93.48,26404.0
2018-10-05 13:50:00,93.5,93.63,93.36,93.59,18093.0,93.5,93.63,93.36,93.59,18093.0
2018-10-05 14:00:00,93.6,93.68,93.52,93.52,12540.0,93.6,93.68,93.52,93.52,12540.0
2018-10-05 14:10:00,93.52,93.64,93.47,93.59,19260.0,93.52,93.64,93.47,93.59,19260.0
2018-10-05 14:20:00,93.6,93.82,93.58,93.81,20377.0,93.6,93.82,93.58,93.81,20377.0
2018-10-05 14:30:00,93.81,93.92,93.76,93.82,18210.0,93.81,93.92,93.76,93.82,18210.0
2018-10-05 14:40:00,93.82,93.94,93.76,93.78,53730.0,93.82,93.94,93.76,93.78,53730.0
2018-10-05 14:50:00,93.8,93.92,93.69,93.77,86299.0,93.8,93.92,93.69,93.77,86299.0
2018-10-05 15:00:00,93.78,93.94,93.53,93.91,102749.0,93.78,93.94,93.53,93.91,102749.0
2018-10-05 15:10:00,93.93,93.93,93.78,93.87,59233.0,93.93,93.93,93.78,93.87,59233.0
2018-10-05 15:20:00,93.87,93.95,93.72,93.75,59778.0,93.87,93.95,93.72,93.75,59778.0
2018-10-05 15:30:00,93.73,93.73,93.48,93.48,31154.0,93.73,93.73,93.48,93.48,31154.0
2018-10-05 15:40:00,93.47,93.53,93.3,93.5,79979.0,93.47,93.53,93.3,93.5,79979.0
2018-10-05 15:50:00,93.36,93.49,93.14,93.2,156363.0,93.36,93.49,93.14,93.2,156363.0
2018-10-08 09:30:00,92.97,93.47,92.22,92.62,26765.0,92.97,93.47,92.22,92.62,26765.0
2018-10-08 09:40:00,92.46,92.64,92.18,92.3,26556.0,92.46,92.64,92.18,92.3,26556.0
2018-10-08 09:50:00,92.26,92.32,92.02,92.07,22914.0,92.26,92.32,92.02,92.07,22914.0
2018-10-08 10:00:00,92.05,92.13,91.73,91.75,36725.0,92.05,92.13,91.73,91.75,36725.0
2018-10-08 10:10:00,91.8,91.97,91.63,91.76,57035.0,91.8,91.97,91.63,91.76,57035.0
2018-10-08 10:20:00,91.79,91.99,91.69,91.99,24022.0,91.79,91.99,91.69,91.99,24022.0
2018-10-08 10:30:00,91.93,92.01,91.69,91.85,23009.0,91.93,92.01,91.69,91.85,23009.0
2018-10-08 10:40:00,91.85,91.92,91.63,91.73,24156.0,91.85,91.92,91.63,91.73,24156.0
2018-10-08 10:50:00,91.72,91.79,91.65,91.71,17086.0,91.72,91.79,91.65,91.71,17086.0
2018-10-08 11:00:00,91.7,91.72,91.33,91.33,22386.0,91.7,91.72,91.33,91.33,22386.0
2018-10-08 11:10:00,91.32,91.38,91.15,91.19,31520.0,91.32,91.38,91.15,91.19,31520.0
2018-10-08 11:20:00,91.17,91.22,90.72,90.72,36541.0,91.17,91.22,90.72,90.72,36541.0
2018-10-08 11:30:00,90.73,90.73,90.11,90.11,35453.0,90.73,90.73,90.11,90.11,35453.0
2018-10-08 11:40:00,90.06,90.21,89.84,90.18,72368.0,90.06,90.21,89.84,90.18,72368.0
2018-10-08 11:50:00,90.2,90.31,90.03,90.18,31238.0,90.2,90.31,90.03,90.18,31238.0
2018-10-08 12:00:00,90.15,90.15,89.89,89.89,17097.0,90.15,90.15,89.89,89.89,17097.0
2018-10-08 12:10:00,89.89,89.9,89.66,89.69,31090.0,89.89,89.9,89.66,89.69,31090.0
2018-10-08 12:20:00,89.66,89.93,89.59,89.91,22287.0,89.66,89.93,89.59,89.91,22287.0
2018-10-08 12:30:00,89.91,89.96,89.75,89.91,26767.0,89.91,89.96,89.75,89.91,26767.0
2018-10-08 12:40:00,89.9,89.96,89.76,89.83,23077.0,89.9,89.96,89.76,89.83,23077.0
2018-10-08 12:50:00,89.83,89.92,89.48,89.5,24792.0,89.83,89.92,89.48,89.5,24792.0
2018-10-08 13:00:00,89.49,89.89,89.49,89.89,28348.0,89.49,89.89,89.49,89.89,28348.0
2018-10-08 13:10:00,89.9,89.92,89.66,89.69,23492.0,89.9,89.92,89.66,89.69,23492.0
2018-10-08 13:20:00,89.7,89.84,89.66,89.72,13707.0,89.7,89.84,89.66,89.72,13707.0
2018-10-08 13:30:00,89.73,90.04,89.73,90.04,16600.0,89.73,90.04,89.73,90.04,16600.0
2018-10-08 13:40:00,90.03,90.25,90.02,90.16,17302.0,90.03,90.25,90.02,90.16,17302.0
2018-10-08 13:50:00,90.19,90.22,90.03,90.09,15900.0,90.19,90.22,90.03,90.09,15900.0
2018-10-08 14:00:00,90.07,90.38,90.05,90.37,21311.0,90.07,90.38,90.05,90.37,21311.0
2018-10-08 14:10:00,90.38,90.44,90.34,90.36,20037.0,90.38,90.44,90.34,90.36,20037.0
2018-10-08 14:20:00,90.37,90.73,90.37,90.64,29623.0,90.37,90.73,90.37,90.64,29623.0
2018-10-08 14:30:00,90.63,90.94,90.63,90.94,19450.0,90.63,90.94,90.63,90.94,19450.0
2018-10-08 14:40:00,90.95,91.14,90.84,91.11,36202.0,90.95,91.14,90.84,91.11,36202.0
2018-10-08 14:50:00,91.09,91.18,90.93,91.0,40292.0,91.09,91.18,90.93,91.0,40292.0
2018-10-08 15:00:00,90.98,91.24,90.98,91.18,20424.0,90.98,91.24,90.98,91.18,20424.0
2018-10-08 15:10:00,91.18,91.3,91.11,91.27,24288.0,91.18,91.3,91.11,91.27,24288.0
2018-10-08 15:20:00,91.27,91.34,91.04,91.04,51488.0,91.27,91.34,91.04,91.04,51488.0
2018-10-08 15:30:00,91.04,91.21,91.04,91.17,54952.0,91.04,91.21,91.04,91.17,54952.0
2018-10-08 15:40:00,91.17,91.4,91.17,91.4,61807.0,91.17,91.4,91.17,91.4,61807.0
2018-10-08 15:50:00,91.39,91.46,91.29,91.29,210459.0,91.39,91.46,91.29,91.29,210459.0
2018-10-09 09:30:00,91.09,92.16,90.65,92.09,50021.0,91.09,92.16,90.65,92.09,50021.0
2018-10-09 09:40:00,91.99,92.15,91.44,91.65,25701.0,91.99,92.15,91.44,91.65,25701.0
2018-10-09 09:50:00,91.7,91.9,91.53,91.61,37294.0,91.7,91.9,91.53,91.61,37294.0
2018-10-09 10:00:00,91.63,91.81,91.33,91.43,109807.0,91.63,91.81,91.33,91.43,109807.0
2018-10-09 10:10:00,91.34,91.37,91.07,91.31,13973.0,91.34,91.37,91.07,91.31,13973.0
2018-10-09 10:20:00,91.24,91.45,91.15,91.35,7378.0,91.24,91.45,91.15,91.35,7378.0
2018-10-09 10:30:00,91.34,91.61,91.29,91.41,40200.0,91.34,91.61,91.29,91.41,40200.0
2018-10-09 10:40:00,91.44,91.53,91.4,91.4,3609.0,91.44,91.53,91.4,91.4,3609.0
2018-10-09 10:50:00,91.41,91.42,91.11,91.2,8562.0,91.41,91.42,91.11,91.2,8562.0
2018-10-09 11:00:00,91.17,91.17,90.97,90.98,12121.0,91.17,91.17,90.97,90.98,12121.0
2018-10-09 11:10:00,90.94,91.16,90.87,91.02,16117.0,90.94,91.16,90.87,91.02,16117.0
2018-10-09 11:20:00,91.07,91.29,91.07,91.25,6800.0,91.07,91.29,91.07,91.25,6800.0
2018-10-09 11:30:00,91.32,91.34,91.16,91.22,22939.0,91.32,91.34,91.16,91.22,22939.0
2018-10-09 11:40:00,91.21,91.22,91.11,91.17,10320.0,91.21,91.22,91.11,91.17,10320.0
2018-10-09 11:50:00,91.18,91.29,91.13,91.19,15076.0,91.18,91.29,91.13,91.19,15076.0
2018-10-09 12:00:00,91.16,91.21,91.1,91.12,20170.0,91.16,91.21,91.1,91.12,20170.0
2018-10-09 12:10:00,91.11,91.11,90.64,90.67,26200.0,91.11,91.11,90.64,90.67,26200.0
2018-10-09 12:20:00,90.63,90.79,90.61,90.72,11937.0,90.63,90.79,90.61,90.72,11937.0
2018-10-09 12:30:00,90.69,90.82,90.65,90.82,24313.0,90.69,90.82,90.65,90.82,24313.0
2018-10-09 12:40:00,90.79,90.8,90.63,90.75,30081.0,90.79,90.8,90.63,90.75,30081.0
2018-10-09 12:50:00,90.73,90.74,90.61,90.61,4900.0,90.73,90.74,90.61,90.61,4900.0
2018-10-09 13:00:00,90.61,90.64,90.45,90.45,30567.0,90.61,90.64,90.45,90.45,30567.0
2018-10-09 13:10:00,90.48,90.83,90.46,90.78,10104.0,90.48,90.83,90.46,90.78,10104.0
2018-10-09 13:20:00,90.76,90.9,90.76,90.79,3441.0,90.76,90.9,90.76,90.79,3441.0
2018-10-09 13:30:00,90.8,90.81,90.58,90.58,19305.0,90.8,90.81,90.58,90.58,19305.0
2018-10-09 13:40:00,90.64,90.64,90.47,90.52,12970.0,90.64,90.64,90.47,90.52,12970.0
2018-10-09 13:50:00,90.51,90.67,90.47,90.62,13270.0,90.51,90.67,90.47,90.62,13270.0
2018-10-09 14:00:00,90.64,90.75,90.51,90.75,19819.0,90.64,90.75,90.51,90.75,19819.0
2018-10-09 14:10:00,90.77,90.78,90.63,90.67,10536.0,90.77,90.78,90.63,90.67,10536.0
2018-10-09 14:20:00,90.63,90.83,90.63,90.76,9587.0,90.63,90.83,90.63,90.76,9587.0
2018-10-09 14:30:00,90.79,90.79,90.56,90.69,5929.0,90.79,90.79,90.56,90.69,5929.0
2018-10-09 14:40:00,90.69,90.74,90.62,90.71,15735.0,90.69,90.74,90.62,90.71,15735.0
2018-10-09 14:50:00,90.73,90.9,90.73,90.85,8983.0,90.73,90.9,90.73,90.85,8983.0
2018-10-09 15:00:00,90.85,90.86,90.73,90.82,11150.0,90.85,90.86,90.73,90.82,11150.0
2018-10-09 15:10:00,90.81,90.92,90.74,90.89,17798.0,90.81,90.92,90.74,90.89,17798.0
2018-10-09 15:20:00,90.89,90.9,90.76,90.83,39574.0,90.89,90.9,90.76,90.83,39574.0
2018-10-09 15:30:00,90.84,90.88,90.79,90.86,28509.0,90.84,90.88,90.79,90.86,28509.0
2018-10-09 15:40:00,90.86,91.07,90.85,90.98,59712.0,90.86,91.07,90.85,90.98,59712.0
2018-10-09 15:50:00,90.95,90.95,90.77,90.9,134029.0,90.95,90.95,90.77,90.9,134029.0
2018-10-10 09:30:00,90.4,90.73,90.31,90.32,47896.0,90.4,90.73,90.31,90.32,47896.0
2018-10-10 09:40:00,90.32,90.54,90.24,90.31,47265.0,90.32,90.54,90.24,90.31,47265.0
2018-10-10 09:50:00,90.25,90.32,89.67,89.81,44070.0,90.25,90.32,89.67,89.81,44070.0
2018-10-10 10:00:00,89.8,89.85,89.49,89.58,44430.0,89.8,89.85,89.49,89.58,44430.0
2018-10-10 10:10:00,89.58,89.81,89.53,89.74,11892.0,89.58,89.81,89.53,89.74,11892.0
2018-10-10 10:20:00,89.78,89.93,89.78,89.92,32495.0,89.78,89.93,89.78,89.92,32495.0
2018-10-10 10:30:00,89.89,89.95,89.75,89.87,12750.0,89.89,89.95,89.75,89.87,12750.0
2018-10-10 10:40:00,89.83,89.94,89.71,89.74,13225.0,89.83,89.94,89.71,89.74,13225.0
2018-10-10 10:50:00,89.75,89.94,89.7,89.8,12701.0,89.75,89.94,89.7,89.8,12701.0
2018-10-10 11:00:00,89.75,89.85,88.94,89.01,39691.0,89.75,89.85,88.94,89.01,39691.0
2018-10-10 11:10:00,89.04,89.17,88.87,88.87,54712.0,89.04,89.17,88.87,88.87,54712.0
2018-10-10 11:20:00,88.93,89.1,88.73,89.06,12584.0,88.93,89.1,88.73,89.06,12584.0
2018-10-10 11:30:00,89.03,89.03,88.82,88.82,40951.0,89.03,89.03,88.82,88.82,40951.0
2018-10-10 11:40:00,88.86,89.11,88.85,89.09,10976.0,88.86,89.11,88.85,89.09,10976.0
2018-10-10 11:50:00,89.06,89.18,88.99,89.13,19354.0,89.06,89.18,88.99,89.13,19354.0
2018-10-10 12:00:00,89.05,89.12,88.72,88.85,11829.0,89.05,89.12,88.72,88.85,11829.0
2018-10-10 12:10:00,88.87,89.23,88.8,89.23,7184.0,88.87,89.23,88.8,89.23,7184.0
2018-10-10 12:20:00,89.25,89.25,89.06,89.06,4412.0,89.25,89.25,89.06,89.06,4412.0
2018-10-10 12:30:00,89.06,89.06,88.6,88.76,10235.0,89.06,89.06,88.6,88.76,10235.0
2018-10-10 12:40:00,88.73,88.96,88.72,88.94,6132.0,88.73,88.96,88.72,88.94,6132.0
2018-10-10 12:50:00,88.88,89.02,88.78,88.79,7100.0,88.88,89.02,88.78,88.79,7100.0
2018-10-10 13:00:00,88.75,88.75,88.51,88.68,12782.0,88.75,88.75,88.51,88.68,12782.0
2018-10-10 13:10:00,88.7,89.02,88.65,88.97,12317.0,88.7,89.02,88.65,88.97,12317.0
2018-10-10 13:20:00,88.93,89.0,88.82,88.91,41600.0,88.93,89.0,88.82,88.91,41600.0
2018-10-10 13:30:00,88.92,89.08,88.84,89.03,6200.0,88.92,89.08,88.84,89.03,6200.0
2018-10-10 13:40:00,89.04,89.07,88.84,89.07,5557.0,89.04,89.07,88.84,89.07,5557.0
2018-10-10 13:50:00,89.03,89.03,88.81,88.91,7405.0,89.03,89.03,88.81,88.91,7405.0
2018-10-10 14:00:00,88.87,88.87,88.38,88.41,7599.0,88.87,88.87,88.38,88.41,7599.0
2018-10-10 14:10:00,88.37,88.57,88.31,88.42,9182.0,88.37,88.57,88.31,88.42,9182.0
2018-10-10 14:20:00,88.43,88.51,88.35,88.48,8951.0,88.43,88.51,88.35,88.48,8951.0
2018-10-10 14:30:00,88.51,88.51,88.13,88.21,9574.0,88.51,88.51,88.13,88.21,9574.0
2018-10-10 14:40:00,88.19,88.2,87.94,88.06,12416.0,88.19,88.2,87.94,88.06,12416.0
2018-10-10 14:50:00,88.08,88.39,88.06,88.3,14203.0,88.08,88.39,88.06,88.3,14203.0
2018-10-10 15:00:00,88.27,88.29,87.93,87.98,8290.0,88.27,88.29,87.93,87.98,8290.0
2018-10-10 15:10:00,87.96,87.99,87.78,87.8,28007.0,87.96,87.99,87.78,87.8,28007.0
2018-10-10 15:20:00,87.83,88.06,87.83,88.06,48116.0,87.83,88.06,87.83,88.06,48116.0
2018-10-10 15:30:00,88.06,88.07,87.65,87.7,22560.0,88.06,88.07,87.65,87.7,22560.0
2018-10-10 15:40:00,87.65,88.0,87.46,87.94,54759.0,87.65,88.0,87.46,87.94,54759.0
2018-10-10 15:50:00,87.92,87.92,86.76,86.81,283813.0,87.92,87.92,86.76,86.81,283813.0
2018-10-11 09:30:00,86.7,88.08,86.57,87.28,43764.0,86.7,88.08,86.57,87.28,43764.0
2018-10-11 09:40:00,87.14,87.79,86.84,87.74,24735.0,87.14,87.79,86.84,87.74,24735.0
2018-10-11 09:50:00,87.81,88.37,87.57,88.37,43622.0,87.81,88.37,87.57,88.37,43622.0
2018-10-11 10:00:00,88.37,88.46,87.45,87.75,51312.0,88.37,88.46,87.45,87.75,51312.0
2018-10-11 10:10:00,87.71,87.71,86.95,87.32,36466.0,87.71,87.71,86.95,87.32,36466.0
2018-10-11 10:20:00,87.35,87.63,87.23,87.6,23633.0,87.35,87.63,87.23,87.6,23633.0
2018-10-11 10:30:00,87.59,87.89,87.55,87.79,21585.0,87.59,87.89,87.55,87.79,21585.0
2018-10-11 10:40:00,87.71,87.77,87.19,87.19,20034.0,87.71,87.77,87.19,87.19,20034.0
2018-10-11 10:50:00,87.19,87.39,87.11,87.11,10000.0,87.19,87.39,87.11,87.11,10000.0
2018-10-11 11:00:00,87.09,87.17,86.61,87.05,19566.0,87.09,87.17,86.61,87.05,19566.0
2018-10-11 11:10:00,87.03,87.19,86.83,87.01,29311.0,87.03,87.19,86.83,87.01,29311.0
2018-10-11 11:20:00,87.09,87.28,87.06,87.14,12399.0,87.09,87.28,87.06,87.14,12399.0
2018-10-11 11:30:00,87.09,87.16,86.84,87.03,33473.0,87.09,87.16,86.84,87.03,33473.0
2018-10-11 11:40:00,87.14,87.57,87.12,87.55,9200.0,87.14,87.57,87.12,87.55,9200.0
2018-10-11 11:50:00,87.56,87.8,87.26,87.26,9124.0,87.56,87.8,87.26,87.26,9124.0
2018-10-11 12:00:00,87.3,87.45,87.21,87.24,12000.0,87.3,87.45,87.21,87.24,12000.0
2018-10-11 12:10:00,87.33,87.65,87.27,87.63,4893.0,87.33,87.65,87.27,87.63,4893.0
2018-10-11 12:20:00,87.67,87.85,87.64,87.69,8209.0,87.67,87.85,87.64,87.69,8209.0
2018-10-11 12:30:00,87.58,87.6,87.35,87.35,7096.0,87.58,87.6,87.35,87.35,7096.0
2018-10-11 12:40:00,87.3,87.45,87.1,87.1,8245.0,87.3,87.45,87.1,87.1,8245.0
2018-10-11 12:50:00,87.14,87.34,86.94,87.23,11985.0,87.14,87.34,86.94,87.23,11985.0
2018-10-11 13:00:00,87.22,87.22,86.91,87.02,8262.0,87.22,87.22,86.91,87.02,8262.0
2018-10-11 13:10:00,86.99,87.45,86.95,87.41,7876.0,86.99,87.45,86.95,87.41,7876.0
2018-10-11 13:20:00,87.4,87.6,87.33,87.6,19604.0,87.4,87.6,87.33,87.6,19604.0
2018-10-11 13:30:00,87.66,87.66,87.3,87.38,9256.0,87.66,87.66,87.3,87.38,9256.0
2018-10-11 13:40:00,87.37,87.52,87.18,87.18,8700.0,87.37,87.52,87.18,87.18,8700.0
2018-10-11 13:50:00,87.12,87.29,86.99,87.26,11006.0,87.12,87.29,86.99,87.26,11006.0
2018-10-11 14:00:00,87.24,87.36,87.16,87.16,8340.0,87.24,87.36,87.16,87.16,8340.0
2018-10-11 14:10:00,87.14,87.19,86.79,86.9,10151.0,87.14,87.19,86.79,86.9,10151.0
2018-10-11 14:20:00,86.9,87.03,86.7,86.76,11302.0,86.9,87.03,86.7,86.76,11302.0
2018-10-11 14:30:00,86.75,86.77,86.38,86.43,10550.0,86.75,86.77,86.38,86.43,10550.0
2018-10-11 14:40:00,86.45,86.5,85.57,86.23,26674.0,86.45,86.5,85.57,86.23,26674.0
2018-10-11 14:50:00,86.15,86.54,86.05,86.13,24540.0,86.15,86.54,86.05,86.13,24540.0
2018-10-11 15:00:00,86.13,86.43,86.0,86.16,28264.0,86.13,86.43,86.0,86.16,28264.0
2018-10-11 15:10:00,86.16,87.16,86.01,87.14,26744.0,86.16,87.16,86.01,87.14,26744.0
2018-10-11 15:20:00,87.21,87.26,86.82,86.9,30169.0,87.21,87.26,86.82,86.9,30169.0
2018-10-11 15:30:00,86.82,87.04,86.48,86.69,48923.0,86.82,87.04,86.48,86.69,48923.0
2018-10-11 15:40:00,86.65,86.67,85.85,85.9,70962.0,86.65,86.67,85.85,85.9,70962.0
2018-10-11 15:50:00,85.89,86.18,85.58,85.75,211824.0,85.89,86.18,85.58,85.75,211824.0
2018-10-12 09:30:00,87.11,88.05,86.98,87.15,40807.0,87.11,88.05,86.98,87.15,40807.0
2018-10-12 09:40:00,87.06,87.32,86.9,87.0,56007.0,87.06,87.32,86.9,87.0,56007.0
2018-10-12 09:50:00,86.99,87.57,86.8,87.54,38243.0,86.99,87.57,86.8,87.54,38243.0
2018-10-12 10:00:00,87.48,87.94,87.46,87.62,24641.0,87.48,87.94,87.46,87.62,24641.0
2018-10-12 10:10:00,87.64,87.65,87.12,87.16,17237.0,87.64,87.65,87.12,87.16,17237.0
2018-10-12 10:20:00,87.14,87.18,86.66,86.66,21262.0,87.14,87.18,86.66,86.66,21262.0
2018-10-12 10:30:00,86.68,87.06,86.68,86.99,15245.0,86.68,87.06,86.68,86.99,15245.0
2018-10-12 10:40:00,87.05,87.12,86.89,86.89,17987.0,87.05,87.12,86.89,86.89,17987.0
2018-10-12 10:50:00,86.91,87.19,86.81,86.84,27525.0,86.91,87.19,86.81,86.84,27525.0
2018-10-12 11:00:00,86.81,87.01,86.77,86.98,15910.0,86.81,87.01,86.77,86.98,15910.0
2018-10-12 11:10:00,86.99,87.05,86.91,86.97,29823.0,86.99,87.05,86.91,86.97,29823.0
2018-10-12 11:20:00,86.99,87.21,86.99,87.0,19474.0,86.99,87.21,86.99,87.0,19474.0
2018-10-12 11:30:00,86.99,87.28,86.99,87.1,15423.0,86.99,87.28,86.99,87.1,15423.0
2018-10-12 11:40:00,87.08,87.1,86.56,86.77,18780.0,87.08,87.1,86.56,86.77,18780.0
2018-10-12 11:50:00,86.74,86.88,86.69,86.77,13953.0,86.74,86.88,86.69,86.77,13953.0
2018-10-12 12:00:00,86.76,86.82,86.59,86.67,17918.0,86.76,86.82,86.59,86.67,17918.0
2018-10-12 12:10:00,86.69,86.83,86.61,86.73,14314.0,86.69,86.83,86.61,86.73,14314.0
2018-10-12 12:20:00,86.7,86.84,86.56,86.65,16049.0,86.7,86.84,86.56,86.65,16049.0
2018-10-12 12:30:00,86.63,86.75,86.38,86.38,17736.0,86.63,86.75,86.38,86.38,17736.0
2018-10-12 12:40:00,86.41,86.43,86.14,86.16,14884.0,86.41,86.43,86.14,86.16,14884.0
2018-10-12 12:50:00,86.12,86.65,86.12,86.65,12002.0,86.12,86.65,86.12,86.65,12002.0
2018-10-12 13:00:00,86.58,86.95,86.36,86.93,14642.0,86.58,86.95,86.36,86.93,14642.0
2018-10-12 13:10:00,86.95,86.96,86.65,86.74,12715.0,86.95,86.96,86.65,86.74,12715.0
2018-10-12 13:20:00,86.78,87.07,86.78,86.89,13819.0,86.78,87.07,86.78,86.89,13819.0
2018-10-12 13:30:00,86.9,86.96,86.74,86.95,31129.0,86.9,86.96,86.74,86.95,31129.0
2018-10-12 13:40:00,86.95,87.34,86.87,87.3,20418.0,86.95,87.34,86.87,87.3,20418.0
2018-10-12 13:50:00,87.3,87.31,87.13,87.23,22146.0,87.3,87.31,87.13,87.23,22146.0
2018-10-12 14:00:00,87.25,87.26,86.74,86.79,26684.0,87.25,87.26,86.74,86.79,26684.0
2018-10-12 14:10:00,86.76,87.04,86.6,87.0,22844.0,86.76,87.04,86.6,87.0,22844.0
2018-10-12 14:20:00,87.08,87.38,86.89,87.35,20707.0,87.08,87.38,86.89,87.35,20707.0
2018-10-12 14:30:00,87.39,87.41,87.04,87.13,24647.0,87.39,87.41,87.04,87.13,24647.0
2018-10-12 14:40:00,87.18,87.18,86.97,87.08,18937.0,87.18,87.18,86.97,87.08,18937.0
2018-10-12 14:50:00,87.09,87.61,87.08,87.56,30134.0,87.09,87.61,87.08,87.56,30134.0
2018-10-12 15:00:00,87.56,87.79,87.34,87.74,29188.0,87.56,87.79,87.34,87.74,29188.0
2018-10-12 15:10:00,87.75,87.83,87.58,87.62,26501.0,87.75,87.83,87.58,87.62,26501.0
2018-10-12 15:20:00,87.62,87.98,87.62,87.89,34171.0,87.62,87.98,87.62,87.89,34171.0
2018-10-12 15:30:00,87.89,88.03,87.77,87.83,38782.0,87.89,88.03,87.77,87.83,38782.0
2018-10-12 15:40:00,87.84,88.16,87.83,88.12,59699.0,87.84,88.16,87.83,88.12,59699.0
2018-10-12 15:50:00,88.17,88.41,88.09,88.11,162708.0,88.17,88.41,88.09,88.11,162708.0
2018-10-15 09:30:00,87.67,87.79,86.73,86.73,19839.0,87.67,87.79,86.73,86.73,19839.0
2018-10-15 09:40:00,86.71,87.35,86.67,87.27,15675.0,86.71,87.35,86.67,87.27,15675.0
2018-10-15 09:50:00,87.16,87.17,86.91,87.17,4100.0,87.16,87.17,86.91,87.17,4100.0
2018-10-15 10:00:00,87.06,87.06,86.73,86.81,14797.0,87.06,87.06,86.73,86.81,14797.0
2018-10-15 10:10:00,86.79,86.85,86.41,86.41,10469.0,86.79,86.85,86.41,86.41,10469.0
2018-10-15 10:20:00,86.45,86.75,86.41,86.64,5477.0,86.45,86.75,86.41,86.64,5477.0
2018-10-15 10:30:00,86.6,86.71,86.58,86.58,5425.0,86.6,86.71,86.58,86.58,5425.0
2018-10-15 10:40:00,86.65,86.7,86.44,86.63,9761.0,86.65,86.7,86.44,86.63,9761.0
2018-10-15 10:50:00,86.57,86.71,86.54,86.71,6102.0,86.57,86.71,86.54,86.71,6102.0
2018-10-15 11:00:00,86.82,87.13,86.74,87.13,7996.0,86.82,87.13,86.74,87.13,7996.0
2018-10-15 11:10:00,87.13,87.37,87.09,87.15,8833.0,87.13,87.37,87.09,87.15,8833.0
2018-10-15 11:20:00,87.13,87.65,87.11,87.65,14843.0,87.13,87.65,87.11,87.65,14843.0
2018-10-15 11:30:00,87.64,87.7,87.46,87.58,8500.0,87.64,87.7,87.46,87.58,8500.0
2018-10-15 11:40:00,87.58,87.72,87.47,87.62,13480.0,87.58,87.72,87.47,87.62,13480.0
2018-10-15 11:50:00,87.61,87.61,87.16,87.21,17201.0,87.61,87.61,87.16,87.21,17201.0
2018-10-15 12:00:00,87.19,87.32,87.08,87.16,8904.0,87.19,87.32,87.08,87.16,8904.0
2018-10-15 12:10:00,87.16,87.26,86.99,87.22,10600.0,87.16,87.26,86.99,87.22,10600.0
2018-10-15 12:20:00,87.25,87.54,87.17,87.5,43694.0,87.25,87.54,87.17,87.5,43694.0
2018-10-15 12:30:00,87.52,87.76,87.47,87.7,17156.0,87.52,87.76,87.47,87.7,17156.0
2018-10-15 12:40:00,87.65,87.65,87.36,87.49,8252.0,87.65,87.65,87.36,87.49,8252.0
2018-10-15 12:50:00,87.46,87.58,87.24,87.29,8422.0,87.46,87.58,87.24,87.29,8422.0
2018-10-15 13:00:00,87.3,87.47,87.27,87.44,6300.0,87.3,87.47,87.27,87.44,6300.0
2018-10-15 13:10:00,87.38,87.39,87.23,87.27,10894.0,87.38,87.39,87.23,87.27,10894.0
2018-10-15 13:20:00,87.25,87.25,87.06,87.11,22666.0,87.25,87.25,87.06,87.11,22666.0
2018-10-15 13:30:00,87.11,87.54,87.09,87.54,8627.0,87.11,87.54,87.09,87.54,8627.0
2018-10-15 13:40:00,87.54,87.72,87.51,87.72,7247.0,87.54,87.72,87.51,87.72,7247.0
2018-10-15 13:50:00,87.72,87.72,87.47,87.47,16289.0,87.72,87.72,87.47,87.47,16289.0
2018-10-15 14:00:00,87.45,87.46,87.18,87.31,13015.0,87.45,87.46,87.18,87.31,13015.0
2018-10-15 14:10:00,87.27,87.27,87.08,87.17,8008.0,87.27,87.27,87.08,87.17,8008.0
2018-10-15 14:20:00,87.18,87.27,87.04,87.09,23743.0,87.18,87.27,87.04,87.09,23743.0
2018-10-15 14:30:00,87.08,87.39,87.01,87.39,17134.0,87.08,87.39,87.01,87.39,17134.0
2018-10-15 14:40:00,87.37,87.67,87.37,87.67,16691.0,87.37,87.67,87.37,87.67,16691.0
2018-10-15 14:50:00,87.66,87.8,87.61,87.61,8621.0,87.66,87.8,87.61,87.61,8621.0
2018-10-15 15:00:00,87.63,87.78,87.55,87.55,10168.0,87.63,87.78,87.55,87.55,10168.0
2018-10-15 15:10:00,87.55,87.56,87.27,87.3,17892.0,87.55,87.56,87.27,87.3,17892.0
2018-10-15 15:20:00,87.3,87.44,87.26,87.27,30870.0,87.3,87.44,87.26,87.27,30870.0
2018-10-15 15:30:00,87.25,87.28,87.11,87.19,16160.0,87.25,87.28,87.11,87.19,16160.0
2018-10-15 15:40:00,87.17,87.31,87.11,87.17,44892.0,87.17,87.31,87.11,87.17,44892.0
2018-10-15 15:50:00,87.12,87.18,86.87,86.87,168272.0,87.12,87.18,86.87,86.87,168272.0
2018-10-16 09:30:00,87.85,88.31,87.58,87.75,29811.0,87.85,88.31,87.58,87.75,29811.0
2018-10-16 09:40:00,87.84,87.95,87.52,87.58,8274.0,87.84,87.95,87.52,87.58,8274.0
2018-10-16 09:50:00,87.56,87.97,87.54,87.97,8784.0,87.56,87.97,87.54,87.97,8784.0
2018-10-16 10:00:00,88.06,88.24,87.95,87.98,8786.0,88.06,88.24,87.95,87.98,8786.0
2018-10-16 10:10:00,88.02,88.02,87.72,87.79,6745.0,88.02,88.02,87.72,87.79,6745.0
2018-10-16 10:20:00,87.82,87.91,87.72,87.77,8844.0,87.82,87.91,87.72,87.77,8844.0
2018-10-16 10:30:00,87.75,87.92,87.61,87.75,5916.0,87.75,87.92,87.61,87.75,5916.0
2018-10-16 10:40:00,87.79,88.16,87.79,88.05,8208.0,87.79,88.16,87.79,88.05,8208.0
2018-10-16 10:50:00,88.11,88.36,88.11,88.3,11810.0,88.11,88.36,88.11,88.3,11810.0
2018-10-16 11:00:00,88.24,88.37,88.2,88.31,5040.0,88.24,88.37,88.2,88.31,5040.0
2018-10-16 11:10:00,88.32,88.47,88.21,88.47,6326.0,88.32,88.47,88.21,88.47,6326.0
2018-10-16 11:20:00,88.46,88.58,88.37,88.51,4900.0,88.46,88.58,88.37,88.51,4900.0
2018-10-16 11:30:00,88.54,88.6,88.43,88.51,9145.0,88.54,88.6,88.43,88.51,9145.0
2018-10-16 11:40:00,88.51,88.55,88.25,88.34,8912.0,88.51,88.55,88.25,88.34,8912.0
2018-10-16 11:50:00,88.37,88.39,88.23,88.38,35384.0,88.37,88.39,88.23,88.38,35384.0
2018-10-16 12:00:00,88.39,88.42,88.21,88.21,8980.0,88.39,88.42,88.21,88.21,8980.0
2018-10-16 12:10:00,88.2,88.27,88.18,88.19,4480.0,88.2,88.27,88.18,88.19,4480.0
2018-10-16 12:20:00,88.17,88.27,88.17,88.27,6400.0,88.17,88.27,88.17,88.27,6400.0
2018-10-16 12:30:00,88.27,88.3,88.19,88.22,10865.0,88.27,88.3,88.19,88.22,10865.0
2018-10-16 12:40:00,88.22,88.3,88.19,88.28,13900.0,88.22,88.3,88.19,88.28,13900.0
2018-10-16 12:50:00,88.29,88.52,88.29,88.5,14103.0,88.29,88.52,88.29,88.5,14103.0
2018-10-16 13:00:00,88.5,88.55,88.44,88.54,15509.0,88.5,88.55,88.44,88.54,15509.0
2018-10-16 13:10:00,88.54,88.83,88.52,88.79,12326.0,88.54,88.83,88.52,88.79,12326.0
2018-10-16 13:20:00,88.81,88.86,88.7,88.7,8020.0,88.81,88.86,88.7,88.7,8020.0
2018-10-16 13:30:00,88.74,88.87,88.68,88.86,12625.0,88.74,88.87,88.68,88.86,12625.0
2018-10-16 13:40:00,88.86,89.03,88.85,88.99,23400.0,88.86,89.03,88.85,88.99,23400.0
2018-10-16 13:50:00,88.97,89.0,88.72,88.9,28605.0,88.97,89.0,88.72,88.9,28605.0
2018-10-16 14:00:00,88.9,89.13,88.82,89.04,17576.0,88.9,89.13,88.82,89.04,17576.0
2018-10-16 14:10:00,89.05,89.05,88.69,88.76,21488.0,89.05,89.05,88.69,88.76,21488.0
2018-10-16 14:20:00,88.78,88.88,88.65,88.86,12547.0,88.78,88.88,88.65,88.86,12547.0
2018-10-16 14:30:00,88.88,88.9,88.76,88.8,49124.0,88.88,88.9,88.76,88.8,49124.0
2018-10-16 14:40:00,88.8,89.0,88.74,88.98,23026.0,88.8,89.0,88.74,88.98,23026.0
2018-10-16 14:50:00,89.03,89.08,88.89,88.94,16796.0,89.03,89.08,88.89,88.94,16796.0
2018-10-16 15:00:00,88.88,89.01,88.87,89.01,14352.0,88.88,89.01,88.87,89.01,14352.0
2018-10-16 15:10:00,89.0,89.15,88.95,89.13,25428.0,89.0,89.15,88.95,89.13,25428.0
2018-10-16 15:20:00,89.11,89.12,89.01,89.08,32263.0,89.11,89.12,89.01,89.08,32263.0
2018-10-16 15:30:00,89.07,89.27,89.04,89.25,27760.0,89.07,89.27,89.04,89.25,27760.0
2018-10-16 15:40:00,89.26,89.39,89.16,89.38,48387.0,89.26,89.39,89.16,89.38,48387.0
2018-10-16 15:50:00,89.41,89.44,89.22,89.23,80907.0,89.41,89.44,89.22,89.23,80907.0
2018-10-17 09:30:00,89.47,89.51,88.52,88.71,18704.0,89.47,89.51,88.52,88.71,18704.0
2018-10-17 09:40:00,88.68,89.56,88.68,89.45,24935.0,88.68,89.56,88.68,89.45,24935.0
2018-10-17 09:50:00,89.52,89.72,89.31,89.35,15872.0,89.52,89.72,89.31,89.35,15872.0
2018-10-17 10:00:00,89.32,89.4,89.1,89.33,16417.0,89.32,89.4,89.1,89.33,16417.0
2018-10-17 10:10:00,89.35,89.39,89.03,89.2,14463.0,89.35,89.39,89.03,89.2,14463.0
2018-10-17 10:20:00,89.16,89.18,88.88,89.06,10142.0,89.16,89.18,88.88,89.06,10142.0
2018-10-17 10:30:00,89.12,89.14,88.57,88.62,2800.0,89.12,89.14,88.57,88.62,2800.0
2018-10-17 10:40:00,88.67,88.67,88.44,88.57,8332.0,88.67,88.67,88.44,88.57,8332.0
2018-10-17 10:50:00,88.62,88.7,88.5,88.67,11725.0,88.62,88.7,88.5,88.67,11725.0
2018-10-17 11:00:00,88.67,88.99,88.64,88.99,13327.0,88.67,88.99,88.64,88.99,13327.0
2018-10-17 11:10:00,88.98,89.01,88.84,89.0,4612.0,88.98,89.01,88.84,89.0,4612.0
2018-10-17 11:20:00,88.91,88.94,88.8,88.9,5136.0,88.91,88.94,88.8,88.9,5136.0
2018-10-17 11:30:00,88.94,88.94,88.68,88.7,15025.0,88.94,88.94,88.68,88.7,15025.0
2018-10-17 11:40:00,88.71,89.12,88.71,89.04,6400.0,88.71,89.12,88.71,89.04,6400.0
2018-10-17 11:50:00,88.95,89.03,88.8,89.03,31194.0,88.95,89.03,88.8,89.03,31194.0
2018-10-17 12:00:00,89.01,89.03,88.9,88.93,4177.0,89.01,89.03,88.9,88.93,4177.0
2018-10-17 12:10:00,88.94,89.11,88.78,89.09,7900.0,88.94,89.11,88.78,89.09,7900.0
2018-10-17 12:20:00,89.11,89.14,88.98,88.98,2400.0,89.11,89.14,88.98,88.98,2400.0
2018-10-17 12:30:00,88.89,88.93,88.83,88.88,6445.0,88.89,88.93,88.83,88.88,6445.0
2018-10-17 12:40:00,88.89,89.04,88.7,88.71,5910.0,88.89,89.04,88.7,88.71,5910.0
2018-10-17 12:50:00,88.72,89.06,88.72,89.03,8105.0,88.72,89.06,88.72,89.03,8105.0
2018-10-17 13:00:00,89.08,89.21,89.0,89.2,5645.0,89.08,89.21,89.0,89.2,5645.0
2018-10-17 13:10:00,89.21,89.38,89.06,89.07,4812.0,89.21,89.38,89.06,89.07,4812.0
2018-10-17 13:20:00,89.0,89.12,88.96,89.02,5412.0,89.0,89.12,88.96,89.02,5412.0
2018-10-17 13:30:00,89.03,89.3,89.02,89.23,6300.0,89.03,89.3,89.02,89.23,6300.0
2018-10-17 13:40:00,89.23,89.24,89.0,89.04,5984.0,89.23,89.24,89.0,89.04,5984.0
2018-10-17 13:50:00,89.02,89.16,89.02,89.12,8987.0,89.02,89.16,89.02,89.12,8987.0
2018-10-17 14:00:00,89.1,89.28,88.96,89.24,12936.0,89.1,89.28,88.96,89.24,12936.0
2018-10-17 14:10:00,89.23,89.23,89.0,89.09,15504.0,89.23,89.23,89.0,89.09,15504.0
2018-10-17 14:20:00,89.07,89.16,88.96,89.12,22236.0,89.07,89.16,88.96,89.12,22236.0
2018-10-17 14:30:00,89.11,89.41,89.07,89.14,15750.0,89.11,89.41,89.07,89.14,15750.0
2018-10-17 14:40:00,89.16,89.25,89.16,89.18,3500.0,89.16,89.25,89.16,89.18,3500.0
2018-10-17 14:50:00,89.16,89.41,89.16,89.35,8304.0,89.16,89.41,89.16,89.35,8304.0
2018-10-17 15:00:00,89.32,89.42,89.27,89.4,12335.0,89.32,89.42,89.27,89.4,12335.0
2018-10-17 15:10:00,89.39,89.41,89.16,89.22,9896.0,89.39,89.41,89.16,89.22,9896.0
2018-10-17 15:20:00,89.22,89.42,89.19,89.38,13841.0,89.22,89.42,89.19,89.38,13841.0
2018-10-17 15:30:00,89.38,89.47,89.21,89.4,17265.0,89.38,89.47,89.21,89.4,17265.0
2018-10-17 15:40:00,89.4,89.51,89.27,89.42,42887.0,89.4,89.51,89.27,89.42,42887.0
2018-10-17 15:50:00,89.35,89.63,89.28,89.58,101667.0,89.35,89.63,89.28,89.58,101667.0
2018-10-18 09:30:00,89.23,89.23,88.5,88.94,16813.0,89.23,89.23,88.5,88.94,16813.0
2018-10-18 09:40:00,88.81,89.22,88.77,89.12,11603.0,88.81,89.22,88.77,89.12,11603.0
2018-10-18 09:50:00,88.98,89.16,88.81,89.12,19712.0,88.98,89.16,88.81,89.12,19712.0
2018-10-18 10:00:00,89.05,89.05,88.79,88.82,7833.0,89.05,89.05,88.79,88.82,7833.0
2018-10-18 10:10:00,88.82,89.09,88.78,88.99,16542.0,88.82,89.09,88.78,88.99,16542.0
2018-10-18 10:20:00,88.93,89.11,88.9,88.98,8228.0,88.93,89.11,88.9,88.98,8228.0
2018-10-18 10:30:00,88.91,89.11,88.91,89.03,8651.0,88.91,89.11,88.91,89.03,8651.0
2018-10-18 10:40:00,89.03,89.12,88.93,88.93,20586.0,89.03,89.12,88.93,88.93,20586.0
2018-10-18 10:50:00,88.89,89.25,88.86,89.16,11091.0,88.89,89.25,88.86,89.16,11091.0
2018-10-18 11:00:00,89.21,89.29,88.7,88.8,26044.0,89.21,89.29,88.7,88.8,26044.0
2018-10-18 11:10:00,88.77,88.96,88.77,88.85,37263.0,88.77,88.96,88.77,88.85,37263.0
2018-10-18 11:20:00,88.85,88.86,88.62,88.72,86418.0,88.85,88.86,88.62,88.72,86418.0
2018-10-18 11:30:00,88.68,88.75,88.5,88.72,93032.0,88.68,88.75,88.5,88.72,93032.0
2018-10-18 11:40:00,88.69,88.81,88.5,88.65,81086.0,88.69,88.81,88.5,88.65,81086.0
2018-10-18 11:50:00,88.61,88.65,88.39,88.54,40457.0,88.61,88.65,88.39,88.54,40457.0
2018-10-18 12:00:00,88.45,88.62,88.44,88.59,26600.0,88.45,88.62,88.44,88.59,26600.0
2018-10-18 12:10:00,88.59,88.64,88.4,88.5,31471.0,88.59,88.64,88.4,88.5,31471.0
2018-10-18 12:20:00,88.48,88.79,88.46,88.72,12394.0,88.48,88.79,88.46,88.72,12394.0
2018-10-18 12:30:00,88.72,88.82,88.66,88.79,10004.0,88.72,88.82,88.66,88.79,10004.0
2018-10-18 12:40:00,88.84,88.88,88.69,88.74,4700.0,88.84,88.88,88.69,88.74,4700.0
2018-10-18 12:50:00,88.71,88.79,88.61,88.61,7174.0,88.71,88.79,88.61,88.61,7174.0
2018-10-18 13:00:00,88.61,88.7,88.48,88.54,24691.0,88.61,88.7,88.48,88.54,24691.0
2018-10-18 13:10:00,88.5,88.56,88.4,88.45,43153.0,88.5,88.56,88.4,88.45,43153.0
2018-10-18 13:20:00,88.45,88.53,88.3,88.44,56262.0,88.45,88.53,88.3,88.44,56262.0
2018-10-18 13:30:00,88.43,88.55,88.31,88.4,41640.0,88.43,88.55,88.31,88.4,41640.0
2018-10-18 13:40:00,88.42,88.59,88.27,88.59,52206.0,88.42,88.59,88.27,88.59,52206.0
2018-10-18 13:50:00,88.6,88.6,88.4,88.54,37529.0,88.6,88.6,88.4,88.54,37529.0
2018-10-18 14:00:00,88.53,88.75,88.5,88.67,20345.0,88.53,88.75,88.5,88.67,20345.0
2018-10-18 14:10:00,88.61,88.68,88.43,88.48,31328.0,88.61,88.68,88.43,88.48,31328.0
2018-10-18 14:20:00,88.48,88.79,88.45,88.65,18381.0,88.48,88.79,88.45,88.65,18381.0
2018-10-18 14:30:00,88.62,88.74,88.51,88.59,11740.0,88.62,88.74,88.51,88.59,11740.0
2018-10-18 14:40:00,88.6,88.81,88.58,88.68,9727.0,88.6,88.81,88.58,88.68,9727.0
2018-10-18 14:50:00,88.64,88.71,88.58,88.59,11966.0,88.64,88.71,88.58,88.59,11966.0
2018-10-18 15:00:00,88.61,88.66,88.5,88.5,26464.0,88.61,88.66,88.5,88.5,26464.0
2018-10-18 15:10:00,88.5,88.76,88.5,88.56,42975.0,88.5,88.76,88.5,88.56,42975.0
2018-10-18 15:20:00,88.58,88.67,88.52,88.61,38916.0,88.58,88.67,88.52,88.61,38916.0
2018-10-18 15:30:00,88.6,88.69,88.54,88.65,37283.0,88.6,88.69,88.54,88.65,37283.0
2018-10-18 15:40:00,88.66,88.78,88.53,88.56,36591.0,88.66,88.78,88.53,88.56,36591.0
2018-10-18 15:50:00,88.56,88.64,88.31,88.55,230660.0,88.56,88.64,88.31,88.55,230660.0
2018-10-19 09:30:00,89.11,89.7,89.11,89.63,59203.0,89.11,89.7,89.11,89.63,59203.0
2018-10-19 09:40:00,89.53,89.68,89.43,89.57,23028.0,89.53,89.68,89.43,89.57,23028.0
2018-10-19 09:50:00,89.57,89.88,89.36,89.36,8049.0,89.57,89.88,89.36,89.36,8049.0
2018-10-19 10:00:00,89.27,89.57,89.25,89.41,8974.0,89.27,89.57,89.25,89.41,8974.0
2018-10-19 10:10:00,89.39,89.45,89.28,89.37,7157.0,89.39,89.45,89.28,89.37,7157.0
2018-10-19 10:20:00,89.32,89.52,89.25,89.36,11509.0,89.32,89.52,89.25,89.36,11509.0
2018-10-19 10:30:00,89.31,89.65,89.31,89.39,9500.0,89.31,89.65,89.31,89.39,9500.0
2018-10-19 10:40:00,89.42,89.42,89.21,89.21,20601.0,89.42,89.42,89.21,89.21,20601.0
2018-10-19 10:50:00,89.18,89.34,89.16,89.32,11484.0,89.18,89.34,89.16,89.32,11484.0
2018-10-19 11:00:00,89.37,89.48,89.28,89.43,8627.0,89.37,89.48,89.28,89.43,8627.0
2018-10-19 11:10:00,89.4,89.44,89.22,89.22,7100.0,89.4,89.44,89.22,89.22,7100.0
2018-10-19 11:20:00,89.22,89.25,89.05,89.09,21896.0,89.22,89.25,89.05,89.09,21896.0
2018-10-19 11:30:00,89.08,89.17,88.98,89.1,21338.0,89.08,89.17,88.98,89.1,21338.0
2018-10-19 11:40:00,89.07,89.1,88.94,89.06,20705.0,89.07,89.1,88.94,89.06,20705.0
2018-10-19 11:50:00,89.06,89.14,88.84,89.12,31218.0,89.06,89.14,88.84,89.12,31218.0
2018-10-19 12:00:00,89.12,89.15,88.98,89.04,34565.0,89.12,89.15,88.98,89.04,34565.0
2018-10-19 12:10:00,89.04,89.05,88.92,88.96,78371.0,89.04,89.05,88.92,88.96,78371.0
2018-10-19 12:20:00,88.93,88.93,88.23,88.35,42680.0,88.93,88.93,88.23,88.35,42680.0
2018-10-19 12:30:00,88.42,88.44,88.01,88.13,93936.0,88.42,88.44,88.01,88.13,93936.0
2018-10-19 12:40:00,88.05,88.24,88.04,88.13,18916.0,88.05,88.24,88.04,88.13,18916.0
2018-10-19 12:50:00,88.14,88.42,88.06,88.26,40764.0,88.14,88.42,88.06,88.26,40764.0
2018-10-19 13:00:00,88.26,88.26,88.03,88.12,47773.0,88.26,88.26,88.03,88.12,47773.0
2018-10-19 13:10:00,88.14,88.44,88.05,88.38,20010.0,88.14,88.44,88.05,88.38,20010.0
2018-10-19 13:20:00,88.4,88.46,88.3,88.38,22127.0,88.4,88.46,88.3,88.38,22127.0
2018-10-19 13:30:00,88.37,88.48,88.35,88.39,14260.0,88.37,88.48,88.35,88.39,14260.0
2018-10-19 13:40:00,88.35,88.43,88.21,88.3,50792.0,88.35,88.43,88.21,88.3,50792.0
2018-10-19 13:50:00,88.3,88.31,88.23,88.28,35304.0,88.3,88.31,88.23,88.28,35304.0
2018-10-19 14:00:00,88.23,88.26,87.82,87.95,66577.0,88.23,88.26,87.82,87.95,66577.0
2018-10-19 14:10:00,87.94,88.06,87.86,88.05,32184.0,87.94,88.06,87.86,88.05,32184.0
2018-10-19 14:20:00,88.06,88.25,88.04,88.1,24461.0,88.06,88.25,88.04,88.1,24461.0
2018-10-19 14:30:00,88.09,88.2,88.07,88.15,21212.0,88.09,88.2,88.07,88.15,21212.0
2018-10-19 14:40:00,88.13,88.27,88.09,88.27,27205.0,88.13,88.27,88.09,88.27,27205.0
2018-10-19 14:50:00,88.28,88.32,88.06,88.07,11152.0,88.28,88.32,88.06,88.07,11152.0
2018-10-19 15:00:00,88.09,88.17,88.05,88.12,39037.0,88.09,88.17,88.05,88.12,39037.0
2018-10-19 15:10:00,88.1,88.28,88.09,88.25,37333.0,88.1,88.28,88.09,88.25,37333.0
2018-10-19 15:20:00,88.26,88.42,88.12,88.37,23498.0,88.26,88.42,88.12,88.37,23498.0
2018-10-19 15:30:00,88.37,88.43,88.27,88.32,32694.0,88.37,88.43,88.27,88.32,32694.0
2018-10-19 15:40:00,88.33,88.42,88.29,88.35,49637.0,88.33,88.42,88.29,88.35,49637.0
2018-10-19 15:50:00,88.35,88.4,88.07,88.1,129231.0,88.35,88.4,88.07,88.1,129231.0
2018-10-22 09:30:00,88.46,88.81,87.83,87.83,30394.0,88.46,88.81,87.83,87.83,30394.0
2018-10-22 09:40:00,87.89,88.38,87.85,88.38,16923.0,87.89,88.38,87.85,88.38,16923.0
2018-10-22 09:50:00,88.32,88.32,87.96,88.28,14088.0,88.32,88.32,87.96,88.28,14088.0
2018-10-22 10:00:00,88.23,88.32,88.12,88.23,25710.0,88.23,88.32,88.12,88.23,25710.0
2018-10-22 10:10:00,88.21,88.44,88.1,88.26,20297.0,88.21,88.44,88.1,88.26,20297.0
2018-10-22 10:20:00,88.23,88.36,88.1,88.24,13923.0,88.23,88.36,88.1,88.24,13923.0
2018-10-22 10:30:00,88.21,88.59,88.16,88.49,13998.0,88.21,88.59,88.16,88.49,13998.0
2018-10-22 10:40:00,88.46,89.02,88.46,89.01,12366.0,88.46,89.02,88.46,89.01,12366.0
2018-10-22 10:50:00,89.02,89.22,88.83,88.83,16600.0,89.02,89.22,88.83,88.83,16600.0
2018-10-22 11:00:00,88.82,89.06,88.72,88.89,16311.0,88.82,89.06,88.72,88.89,16311.0
2018-10-22 11:10:00,88.83,89.21,88.78,89.17,16072.0,88.83,89.21,88.78,89.17,16072.0
2018-10-22 11:20:00,89.16,89.42,89.1,89.16,15512.0,89.16,89.42,89.1,89.16,15512.0
2018-10-22 11:30:00,89.13,89.17,88.87,88.93,12897.0,89.13,89.17,88.87,88.93,12897.0
2018-10-22 11:40:00,88.9,88.99,88.78,88.93,14744.0,88.9,88.99,88.78,88.93,14744.0
2018-10-22 11:50:00,88.95,88.98,88.76,88.9,13300.0,88.95,88.98,88.76,88.9,13300.0
2018-10-22 12:00:00,88.92,89.11,88.79,88.98,10751.0,88.92,89.11,88.79,88.98,10751.0
2018-10-22 12:10:00,88.94,88.96,88.79,88.84,7250.0,88.94,88.96,88.79,88.84,7250.0
2018-10-22 12:20:00,88.83,88.87,88.66,88.78,13179.0,88.83,88.87,88.66,88.78,13179.0
2018-10-22 12:30:00,88.82,89.09,88.8,89.02,10943.0,88.82,89.09,88.8,89.02,10943.0
2018-10-22 12:40:00,89.04,89.18,89.04,89.06,8000.0,89.04,89.18,89.04,89.06,8000.0
2018-10-22 12:50:00,89.07,89.29,89.07,89.22,9500.0,89.07,89.29,89.07,89.22,9500.0
2018-10-22 13:00:00,89.22,89.4,89.12,89.34,8320.0,89.22,89.4,89.12,89.34,8320.0
2018-10-22 13:10:00,89.34,89.42,89.22,89.36,8734.0,89.34,89.42,89.22,89.36,8734.0
2018-10-22 13:20:00,89.32,89.41,89.02,89.07,12907.0,89.32,89.41,89.02,89.07,12907.0
2018-10-22 13:30:00,89.05,89.31,89.03,89.12,6986.0,89.05,89.31,89.03,89.12,6986.0
2018-10-22 13:40:00,89.17,89.26,89.04,89.08,7941.0,89.17,89.26,89.04,89.08,7941.0
2018-10-22 13:50:00,89.03,89.1,88.96,89.03,11306.0,89.03,89.1,88.96,89.03,11306.0
2018-10-22 14:00:00,89.03,89.17,89.01,89.06,15071.0,89.03,89.17,89.01,89.06,15071.0
2018-10-22 14:10:00,89.11,89.17,88.92,88.95,9900.0,89.11,89.17,88.92,88.95,9900.0
2018-10-22 14:20:00,88.96,89.02,88.86,88.91,12526.0,88.96,89.02,88.86,88.91,12526.0
2018-10-22 14:30:00,88.88,89.02,88.8,88.93,11670.0,88.88,89.02,88.8,88.93,11670.0
2018-10-22 14:40:00,88.94,89.05,88.81,88.97,14571.0,88.94,89.05,88.81,88.97,14571.0
2018-10-22 14:50:00,89.0,89.0,88.81,88.86,12273.0,89.0,89.0,88.81,88.86,12273.0
2018-10-22 15:00:00,88.8,89.12,88.77,89.09,16097.0,88.8,89.12,88.77,89.09,16097.0
2018-10-22 15:10:00,89.09,89.16,89.03,89.1,22071.0,89.09,89.16,89.03,89.1,22071.0
2018-10-22 15:20:00,89.1,89.14,89.01,89.11,25384.0,89.1,89.14,89.01,89.11,25384.0
2018-10-22 15:30:00,89.1,89.28,89.05,89.08,27509.0,89.1,89.28,89.05,89.08,27509.0
2018-10-22 15:40:00,89.08,89.12,88.91,88.93,38134.0,89.08,89.12,88.91,88.93,38134.0
2018-10-22 15:50:00,88.95,89.04,88.81,88.82,92041.0,88.95,89.04,88.81,88.82,92041.0
2018-10-23 09:30:00,88.73,89.91,88.27,89.35,78135.0,88.73,89.91,88.27,89.35,78135.0
2018-10-23 09:40:00,89.33,90.11,89.1,89.47,56878.0,89.33,90.11,89.1,89.47,56878.0
2018-10-23 09:50:00,89.45,89.67,89.15,89.27,38863.0,89.45,89.67,89.15,89.27,38863.0
2018-10-23 10:00:00,89.25,89.3,88.43,88.73,49289.0,89.25,89.3,88.43,88.73,49289.0
2018-10-23 10:10:00,88.66,89.01,88.65,89.0,52223.0,88.66,89.01,88.65,89.0,52223.0
2018-10-23 10:20:00,89.01,89.35,88.94,89.2,49038.0,89.01,89.35,88.94,89.2,49038.0
2018-10-23 10:30:00,89.17,89.43,89.04,89.42,39590.0,89.17,89.43,89.04,89.42,39590.0
2018-10-23 10:40:00,89.5,89.5,89.2,89.46,9322.0,89.5,89.5,89.2,89.46,9322.0
2018-10-23 10:50:00,89.5,89.62,89.4,89.46,18299.0,89.5,89.62,89.4,89.46,18299.0
2018-10-23 11:00:00,89.43,89.56,89.25,89.5,27947.0,89.43,89.56,89.25,89.5,27947.0
2018-10-23 11:10:00,89.5,89.88,89.5,89.88,65447.0,89.5,89.88,89.5,89.88,65447.0
2018-10-23 11:20:00,89.84,90.23,89.84,90.17,22578.0,89.84,90.23,89.84,90.17,22578.0
2018-10-23 11:30:00,90.17,90.46,90.08,90.37,28029.0,90.17,90.46,90.08,90.37,28029.0
2018-10-23 11:40:00,90.34,90.73,90.24,90.63,27318.0,90.34,90.73,90.24,90.63,27318.0
2018-10-23 11:50:00,90.61,90.68,90.44,90.44,29802.0,90.61,90.68,90.44,90.44,29802.0
2018-10-23 12:00:00,90.43,90.89,90.43,90.89,24776.0,90.43,90.89,90.43,90.89,24776.0
2018-10-23 12:10:00,90.88,91.07,90.86,91.05,23435.0,90.88,91.07,90.86,91.05,23435.0
2018-10-23 12:20:00,91.05,91.3,90.97,91.21,15888.0,91.05,91.3,90.97,91.21,15888.0
2018-10-23 12:30:00,91.23,91.49,91.19,91.45,15418.0,91.23,91.49,91.19,91.45,15418.0
2018-10-23 12:40:00,91.49,91.68,91.49,91.64,12216.0,91.49,91.68,91.49,91.64,12216.0
2018-10-23 12:50:00,91.66,91.69,91.43,91.46,23041.0,91.66,91.69,91.43,91.46,23041.0
2018-10-23 13:00:00,91.48,92.0,91.46,92.0,23176.0,91.48,92.0,91.46,92.0,23176.0
2018-10-23 13:10:00,91.99,92.0,91.75,91.8,30802.0,91.99,92.0,91.75,91.8,30802.0
2018-10-23 13:20:00,91.81,92.09,91.77,91.88,29077.0,91.81,92.09,91.77,91.88,29077.0
2018-10-23 13:30:00,91.86,92.04,91.72,91.77,20663.0,91.86,92.04,91.72,91.77,20663.0
2018-10-23 13:40:00,91.79,91.86,91.55,91.61,10265.0,91.79,91.86,91.55,91.61,10265.0
2018-10-23 13:50:00,91.68,91.88,91.65,91.81,26057.0,91.68,91.88,91.65,91.81,26057.0
2018-10-23 14:00:00,91.83,91.98,91.78,91.97,16192.0,91.83,91.98,91.78,91.97,16192.0
2018-10-23 14:10:00,91.95,92.41,91.93,92.35,26416.0,91.95,92.41,91.93,92.35,26416.0
2018-10-23 14:20:00,92.33,92.34,92.15,92.27,21721.0,92.33,92.34,92.15,92.27,21721.0
2018-10-23 14:30:00,92.28,92.42,92.26,92.29,27958.0,92.28,92.42,92.26,92.29,27958.0
2018-10-23 14:40:00,92.28,92.33,92.05,92.18,21255.0,92.28,92.33,92.05,92.18,21255.0
2018-10-23 14:50:00,92.17,92.31,92.01,92.21,19061.0,92.17,92.31,92.01,92.21,19061.0
2018-10-23 15:00:00,92.2,92.3,92.11,92.21,17944.0,92.2,92.3,92.11,92.21,17944.0
2018-10-23 15:10:00,92.17,92.33,92.13,92.24,22301.0,92.17,92.33,92.13,92.24,22301.0
2018-10-23 15:20:00,92.23,92.5,92.21,92.22,33049.0,92.23,92.5,92.21,92.22,33049.0
2018-10-23 15:30:00,92.21,92.53,92.08,92.08,66214.0,92.21,92.53,92.08,92.08,66214.0
2018-10-23 15:40:00,92.12,92.52,92.12,92.48,135452.0,92.12,92.52,92.12,92.48,135452.0
2018-10-23 15:50:00,92.36,92.72,92.3,92.41,248694.0,92.36,92.72,92.3,92.41,248694.0
2018-10-24 09:30:00,91.71,92.39,91.71,92.01,29131.0,91.71,92.39,91.71,92.01,29131.0
2018-10-24 09:40:00,91.99,92.25,91.63,91.63,6400.0,91.99,92.25,91.63,91.63,6400.0
2018-10-24 09:50:00,91.7,91.94,91.64,91.72,8945.0,91.7,91.94,91.64,91.72,8945.0
2018-10-24 10:00:00,91.7,91.91,91.42,91.8,20381.0,91.7,91.91,91.42,91.8,20381.0
2018-10-24 10:10:00,91.81,91.93,91.39,91.54,14900.0,91.81,91.93,91.39,91.54,14900.0
2018-10-24 10:20:00,91.52,91.67,91.36,91.49,11615.0,91.52,91.67,91.36,91.49,11615.0
2018-10-24 10:30:00,91.43,91.72,91.27,91.48,13600.0,91.43,91.72,91.27,91.48,13600.0
2018-10-24 10:40:00,91.5,91.77,91.49,91.66,16500.0,91.5,91.77,91.49,91.66,16500.0
2018-10-24 10:50:00,91.69,91.69,91.37,91.41,17746.0,91.69,91.69,91.37,91.41,17746.0
2018-10-24 11:00:00,91.41,91.48,90.75,90.8,19222.0,91.41,91.48,90.75,90.8,19222.0
2018-10-24 11:10:00,90.79,90.96,90.76,90.81,20377.0,90.79,90.96,90.76,90.81,20377.0
2018-10-24 11:20:00,90.75,90.89,90.48,90.52,15606.0,90.75,90.89,90.48,90.52,15606.0
2018-10-24 11:30:00,90.49,90.58,90.21,90.31,21675.0,90.49,90.58,90.21,90.31,21675.0
2018-10-24 11:40:00,90.29,90.63,90.15,90.48,27016.0,90.29,90.63,90.15,90.48,27016.0
2018-10-24 11:50:00,90.48,91.0,90.41,90.87,23525.0,90.48,91.0,90.41,90.87,23525.0
2018-10-24 12:00:00,90.89,90.98,90.77,90.84,37994.0,90.89,90.98,90.77,90.84,37994.0
2018-10-24 12:10:00,90.81,91.07,90.77,90.86,29811.0,90.81,91.07,90.77,90.86,29811.0
2018-10-24 12:20:00,90.86,90.91,90.62,90.64,25657.0,90.86,90.91,90.62,90.64,25657.0
2018-10-24 12:30:00,90.65,90.68,90.31,90.34,17758.0,90.65,90.68,90.31,90.34,17758.0
2018-10-24 12:40:00,90.32,90.38,90.24,90.31,21525.0,90.32,90.38,90.24,90.31,21525.0
2018-10-24 12:50:00,90.29,90.37,90.18,90.34,15351.0,90.29,90.37,90.18,90.34,15351.0
2018-10-24 13:00:00,90.32,90.32,89.68,89.69,14204.0,90.32,90.32,89.68,89.69,14204.0
2018-10-24 13:10:00,89.74,90.07,89.73,90.05,14300.0,89.74,90.07,89.73,90.05,14300.0
2018-10-24 13:20:00,90.01,90.03,89.69,89.77,14062.0,90.01,90.03,89.69,89.77,14062.0
2018-10-24 13:30:00,89.77,89.92,89.61,89.67,16112.0,89.77,89.92,89.61,89.67,16112.0
2018-10-24 13:40:00,89.72,89.97,89.7,89.89,12281.0,89.72,89.97,89.7,89.89,12281.0
2018-10-24 13:50:00,89.91,90.0,89.79,89.88,21983.0,89.91,90.0,89.79,89.88,21983.0
2018-10-24 14:00:00,89.84,89.84,89.6,89.63,24502.0,89.84,89.84,89.6,89.63,24502.0
2018-10-24 14:10:00,89.66,89.84,89.63,89.8,17881.0,89.66,89.84,89.63,89.8,17881.0
2018-10-24 14:20:00,89.77,89.96,89.58,89.89,28314.0,89.77,89.96,89.58,89.89,28314.0
2018-10-24 14:30:00,89.92,89.93,89.74,89.75,13215.0,89.92,89.93,89.74,89.75,13215.0
2018-10-24 14:40:00,89.76,89.85,89.4,89.52,20309.0,89.76,89.85,89.4,89.52,20309.0
2018-10-24 14:50:00,89.52,89.68,89.44,89.62,14612.0,89.52,89.68,89.44,89.62,14612.0
2018-10-24 15:00:00,89.62,89.62,89.29,89.48,33426.0,89.62,89.62,89.29,89.48,33426.0
2018-10-24 15:10:00,89.48,89.6,89.39,89.41,21462.0,89.48,89.6,89.39,89.41,21462.0
2018-10-24 15:20:00,89.4,89.45,88.94,88.97,36864.0,89.4,89.45,88.94,88.97,36864.0
2018-10-24 15:30:00,88.96,89.05,88.77,88.91,55817.0,88.96,89.05,88.77,88.91,55817.0
2018-10-24 15:40:00,88.88,88.94,88.35,88.35,112772.0,88.88,88.94,88.35,88.35,112772.0
2018-10-24 15:50:00,88.34,88.36,87.7,87.76,214924.0,88.34,88.36,87.7,87.76,214924.0
2018-10-25 09:30:00,88.56,88.87,88.25,88.46,18389.0,88.56,88.87,88.25,88.46,18389.0
2018-10-25 09:40:00,88.52,89.12,88.32,89.08,13565.0,88.52,89.12,88.32,89.08,13565.0
2018-10-25 09:50:00,89.08,89.19,88.56,88.67,22876.0,89.08,89.19,88.56,88.67,22876.0
2018-10-25 10:00:00,88.73,89.02,88.41,88.49,18997.0,88.73,89.02,88.41,88.49,18997.0
2018-10-25 10:10:00,88.5,88.51,87.71,87.71,23967.0,88.5,88.51,87.71,87.71,23967.0
2018-10-25 10:20:00,87.77,88.46,87.69,88.4,14189.0,87.77,88.46,87.69,88.4,14189.0
2018-10-25 10:30:00,88.38,88.54,88.2,88.23,18083.0,88.38,88.54,88.2,88.23,18083.0
2018-10-25 10:40:00,88.23,88.66,88.22,88.4,27113.0,88.23,88.66,88.22,88.4,27113.0
2018-10-25 10:50:00,88.43,88.58,88.31,88.31,15841.0,88.43,88.58,88.31,88.31,15841.0
2018-10-25 11:00:00,88.3,88.48,88.26,88.46,15728.0,88.3,88.48,88.26,88.46,15728.0
2018-10-25 11:10:00,88.49,88.86,88.45,88.86,12336.0,88.49,88.86,88.45,88.86,12336.0
2018-10-25 11:20:00,88.92,89.06,88.88,88.95,7573.0,88.92,89.06,88.88,88.95,7573.0
2018-10-25 11:30:00,88.97,89.14,88.93,88.94,13448.0,88.97,89.14,88.93,88.94,13448.0
2018-10-25 11:40:00,88.91,89.11,88.84,89.11,15321.0,88.91,89.11,88.84,89.11,15321.0
2018-10-25 11:50:00,89.1,89.17,88.87,88.87,14158.0,89.1,89.17,88.87,88.87,14158.0
2018-10-25 12:00:00,88.89,88.92,88.63,88.83,12927.0,88.89,88.92,88.63,88.83,12927.0
2018-10-25 12:10:00,88.84,88.9,88.45,88.54,14104.0,88.84,88.9,88.45,88.54,14104.0
2018-10-25 12:20:00,88.53,88.74,88.49,88.59,32003.0,88.53,88.74,88.49,88.59,32003.0
2018-10-25 12:30:00,88.59,88.91,88.51,88.9,21843.0,88.59,88.91,88.51,88.9,21843.0
2018-10-25 12:40:00,88.91,88.98,88.67,88.88,14383.0,88.91,88.98,88.67,88.88,14383.0
2018-10-25 12:50:00,88.89,88.9,88.78,88.85,10021.0,88.89,88.9,88.78,88.85,10021.0
2018-10-25 13:00:00,88.86,89.05,88.79,88.85,10400.0,88.86,89.05,88.79,88.85,10400.0
2018-10-25 13:10:00,88.86,89.02,88.83,88.9,11216.0,88.86,89.02,88.83,88.9,11216.0
2018-10-25 13:20:00,88.9,89.14,88.9,89.13,9604.0,88.9,89.14,88.9,89.13,9604.0
2018-10-25 13:30:00,89.14,89.36,89.01,89.28,29473.0,89.14,89.36,89.01,89.28,29473.0
2018-10-25 13:40:00,89.27,89.34,89.21,89.3,22613.0,89.27,89.34,89.21,89.3,22613.0
2018-10-25 13:50:00,89.28,89.41,89.19,89.36,36819.0,89.28,89.41,89.19,89.36,36819.0
2018-10-25 14:00:00,89.34,89.51,89.14,89.51,15740.0,89.34,89.51,89.14,89.51,15740.0
2018-10-25 14:10:00,89.53,89.59,89.42,89.48,36697.0,89.53,89.59,89.42,89.48,36697.0
2018-10-25 14:20:00,89.47,89.71,89.46,89.6,17709.0,89.47,89.71,89.46,89.6,17709.0
2018-10-25 14:30:00,89.59,89.93,89.59,89.93,18078.0,89.59,89.93,89.59,89.93,18078.0
2018-10-25 14:40:00,89.92,90.09,89.9,90.02,18389.0,89.92,90.09,89.9,90.02,18389.0
2018-10-25 14:50:00,90.0,90.26,89.96,89.96,23960.0,90.0,90.26,89.96,89.96,23960.0
2018-10-25 15:00:00,89.97,89.97,89.73,89.76,13143.0,89.97,89.97,89.73,89.76,13143.0
2018-10-25 15:10:00,89.76,90.07,89.74,90.04,16647.0,89.76,90.07,89.74,90.04,16647.0
2018-10-25 15:20:00,90.03,90.04,89.76,89.87,26590.0,90.03,90.04,89.76,89.87,26590.0
2018-10-25 15:30:00,89.88,89.97,89.58,89.68,35876.0,89.88,89.97,89.58,89.68,35876.0
2018-10-25 15:40:00,89.74,89.85,89.57,89.84,36945.0,89.74,89.85,89.57,89.84,36945.0
2018-10-25 15:50:00,89.8,89.8,89.54,89.64,128775.0,89.8,89.8,89.54,89.64,128775.0
2018-10-26 09:30:00,87.3,87.79,86.67,87.22,28221.0,87.3,87.79,86.67,87.22,28221.0
2018-10-26 09:40:00,87.4,88.03,87.4,87.94,18500.0,87.4,88.03,87.4,87.94,18500.0
2018-10-26 09:50:00,87.9,87.94,87.55,87.59,16019.0,87.9,87.94,87.55,87.59,16019.0
2018-10-26 10:00:00,87.57,87.62,86.98,87.05,47326.0,87.57,87.62,86.98,87.05,47326.0
2018-10-26 10:10:00,87.09,87.34,86.9,87.34,14206.0,87.09,87.34,86.9,87.34,14206.0
2018-10-26 10:20:00,87.29,87.57,87.2,87.32,26891.0,87.29,87.57,87.2,87.32,26891.0
2018-10-26 10:30:00,87.3,87.38,86.92,87.09,16889.0,87.3,87.38,86.92,87.09,16889.0
2018-10-26 10:40:00,87.05,87.15,86.69,86.89,12164.0,87.05,87.15,86.69,86.89,12164.0
2018-10-26 10:50:00,86.94,86.98,86.42,86.64,16213.0,86.94,86.98,86.42,86.64,16213.0
2018-10-26 11:00:00,86.52,87.06,86.52,86.97,15346.0,86.52,87.06,86.52,86.97,15346.0
2018-10-26 11:10:00,87.0,87.26,86.9,87.22,13973.0,87.0,87.26,86.9,87.22,13973.0
2018-10-26 11:20:00,87.28,87.76,87.22,87.62,9520.0,87.28,87.76,87.22,87.62,9520.0
2018-10-26 11:30:00,87.7,87.88,87.53,87.72,12744.0,87.7,87.88,87.53,87.72,12744.0
2018-10-26 11:40:00,87.73,87.84,87.46,87.58,10826.0,87.73,87.84,87.46,87.58,10826.0
2018-10-26 11:50:00,87.61,87.94,87.61,87.82,10130.0,87.61,87.94,87.61,87.82,10130.0
2018-10-26 12:00:00,87.85,88.2,87.82,88.1,11700.0,87.85,88.2,87.82,88.1,11700.0
2018-10-26 12:10:00,88.1,88.1,87.84,88.01,7300.0,88.1,88.1,87.84,88.01,7300.0
2018-10-26 12:20:00,88.02,88.23,87.95,88.14,9414.0,88.02,88.23,87.95,88.14,9414.0
2018-10-26 12:30:00,88.13,88.43,88.1,88.35,7397.0,88.13,88.43,88.1,88.35,7397.0
2018-10-26 12:40:00,88.35,88.9,88.31,88.85,7850.0,88.35,88.9,88.31,88.85,7850.0
2018-10-26 12:50:00,88.84,88.94,88.67,88.71,6831.0,88.84,88.94,88.67,88.71,6831.0
2018-10-26 13:00:00,88.77,89.07,88.76,88.9,9223.0,88.77,89.07,88.76,88.9,9223.0
2018-10-26 13:10:00,88.87,89.04,88.74,88.78,17000.0,88.87,89.04,88.74,88.78,17000.0
2018-10-26 13:20:00,88.77,88.84,88.46,88.48,9426.0,88.77,88.84,88.46,88.48,9426.0
2018-10-26 13:30:00,88.45,88.45,87.76,87.95,22703.0,88.45,88.45,87.76,87.95,22703.0
2018-10-26 13:40:00,87.94,88.14,87.89,88.07,38069.0,87.94,88.14,87.89,88.07,38069.0
2018-10-26 13:50:00,88.08,88.31,87.98,88.19,13600.0,88.08,88.31,87.98,88.19,13600.0
2018-10-26 14:00:00,88.17,88.26,87.74,87.87,8517.0,88.17,88.26,87.74,87.87,8517.0
2018-10-26 14:10:00,87.9,87.97,87.74,87.83,8775.0,87.9,87.97,87.74,87.83,8775.0
2018-10-26 14:20:00,87.86,88.11,87.82,88.0,22234.0,87.86,88.11,87.82,88.0,22234.0
2018-10-26 14:30:00,87.98,88.06,87.82,87.89,12427.0,87.98,88.06,87.82,87.89,12427.0
2018-10-26 14:40:00,87.96,88.06,87.53,87.53,10800.0,87.96,88.06,87.53,87.53,10800.0
2018-10-26 14:50:00,87.56,87.61,87.32,87.39,14525.0,87.56,87.61,87.32,87.39,14525.0
2018-10-26 15:00:00,87.29,87.39,87.2,87.27,18887.0,87.29,87.39,87.2,87.27,18887.0
2018-10-26 15:10:00,87.33,87.36,87.0,87.29,11223.0,87.33,87.36,87.0,87.29,11223.0
2018-10-26 15:20:00,87.32,87.64,87.28,87.46,35416.0,87.32,87.64,87.28,87.46,35416.0
2018-10-26 15:30:00,87.42,87.72,87.16,87.56,45408.0,87.42,87.72,87.16,87.56,45408.0
2018-10-26 15:40:00,87.52,87.75,87.24,87.73,59707.0,87.52,87.75,87.24,87.73,59707.0
2018-10-26 15:50:00,87.73,87.98,87.33,87.5,134180.0,87.73,87.98,87.33,87.5,134180.0
2018-10-29 09:30:00,88.9,89.57,88.9,89.27,13955.0,88.9,89.57,88.9,89.27,13955.0
2018-10-29 09:40:00,89.32,89.77,89.1,89.35,15400.0,89.32,89.77,89.1,89.35,15400.0
2018-10-29 09:50:00,89.33,89.47,89.15,89.16,6500.0,89.33,89.47,89.15,89.16,6500.0
2018-10-29 10:00:00,89.24,89.55,89.18,89.29,9000.0,89.24,89.55,89.18,89.29,9000.0
2018-10-29 10:10:00,89.29,89.37,89.14,89.18,9683.0,89.29,89.37,89.14,89.18,9683.0
2018-10-29 10:20:00,89.16,89.33,89.16,89.19,10158.0,89.16,89.33,89.16,89.19,10158.0
2018-10-29 10:30:00,89.13,89.14,88.7,88.7,8458.0,89.13,89.14,88.7,88.7,8458.0
2018-10-29 10:40:00,88.7,88.82,88.56,88.69,9315.0,88.7,88.82,88.56,88.69,9315.0
2018-10-29 10:50:00,88.7,88.89,88.57,88.61,13773.0,88.7,88.89,88.57,88.61,13773.0
2018-10-29 11:00:00,88.62,88.76,88.51,88.51,6360.0,88.62,88.76,88.51,88.51,6360.0
2018-10-29 11:10:00,88.52,88.71,88.4,88.43,18489.0,88.52,88.71,88.4,88.43,18489.0
2018-10-29 11:20:00,88.45,88.68,88.42,88.59,11112.0,88.45,88.68,88.42,88.59,11112.0
2018-10-29 11:30:00,88.58,88.63,88.39,88.57,8438.0,88.58,88.63,88.39,88.57,8438.0
2018-10-29 11:40:00,88.55,88.81,88.51,88.66,8432.0,88.55,88.81,88.51,88.66,8432.0
2018-10-29 11:50:00,88.68,88.77,88.36,88.45,25375.0,88.68,88.77,88.36,88.45,25375.0
2018-10-29 12:00:00,88.42,88.48,88.05,88.07,36751.0,88.42,88.48,88.05,88.07,36751.0
2018-10-29 12:10:00,88.08,88.21,88.0,88.14,25081.0,88.08,88.21,88.0,88.14,25081.0
2018-10-29 12:20:00,88.12,88.15,87.64,87.76,10837.0,88.12,88.15,87.64,87.76,10837.0
2018-10-29 12:30:00,87.73,88.07,87.65,88.0,11412.0,87.73,88.07,87.65,88.0,11412.0
2018-10-29 12:40:00,88.02,88.12,87.88,87.9,16841.0,88.02,88.12,87.88,87.9,16841.0
2018-10-29 12:50:00,87.9,88.01,87.72,87.86,31866.0,87.9,88.01,87.72,87.86,31866.0
2018-10-29 13:00:00,87.84,88.22,87.83,88.16,20851.0,87.84,88.22,87.83,88.16,20851.0
2018-10-29 13:10:00,88.15,88.15,87.94,87.97,8398.0,88.15,88.15,87.94,87.97,8398.0
2018-10-29 13:20:00,87.96,88.13,87.9,87.92,11940.0,87.96,88.13,87.9,87.92,11940.0
2018-10-29 13:30:00,87.92,88.16,87.85,87.97,15100.0,87.92,88.16,87.85,87.97,15100.0
2018-10-29 13:40:00,87.97,88.07,87.74,87.86,20487.0,87.97,88.07,87.74,87.86,20487.0
2018-10-29 13:50:00,87.8,88.0,87.74,87.74,11266.0,87.8,88.0,87.74,87.74,11266.0
2018-10-29 14:00:00,87.74,87.77,87.47,87.53,14840.0,87.74,87.77,87.47,87.53,14840.0
2018-10-29 14:10:00,87.51,87.51,87.12,87.19,20680.0,87.51,87.51,87.12,87.19,20680.0
2018-10-29 14:20:00,87.18,87.19,86.99,86.99,13219.0,87.18,87.19,86.99,86.99,13219.0
2018-10-29 14:30:00,86.99,87.06,86.84,86.95,13242.0,86.99,87.06,86.84,86.95,13242.0
2018-10-29 14:40:00,86.96,87.23,86.9,86.93,15406.0,86.96,87.23,86.9,86.93,15406.0
2018-10-29 14:50:00,86.91,87.01,86.74,86.86,20340.0,86.91,87.01,86.74,86.86,20340.0
2018-10-29 15:00:00,86.86,86.86,86.28,86.32,23619.0,86.86,86.86,86.28,86.32,23619.0
2018-10-29 15:10:00,86.32,86.39,85.85,86.01,41470.0,86.32,86.39,85.85,86.01,41470.0
2018-10-29 15:20:00,85.97,86.08,85.73,85.82,28349.0,85.97,86.08,85.73,85.82,28349.0
2018-10-29 15:30:00,85.78,85.84,85.41,85.51,41831.0,85.78,85.84,85.41,85.51,41831.0
2018-10-29 15:40:00,85.5,85.95,85.0,85.87,60708.0,85.5,85.95,85.0,85.87,60708.0
2018-10-29 15:50:00,85.87,87.0,85.85,86.92,260325.0,85.87,87.0,85.85,86.92,260325.0
2018-10-30 09:30:00,87.17,87.42,86.62,86.82,26152.0,87.17,87.42,86.62,86.82,26152.0
2018-10-30 09:40:00,86.82,87.29,86.82,87.25,8080.0,86.82,87.29,86.82,87.25,8080.0
2018-10-30 09:50:00,87.3,88.15,87.3,87.96,13312.0,87.3,88.15,87.3,87.96,13312.0
2018-10-30 10:00:00,87.95,88.05,87.5,87.54,10112.0,87.95,88.05,87.5,87.54,10112.0
2018-10-30 10:10:00,87.59,87.61,87.13,87.26,7139.0,87.59,87.61,87.13,87.26,7139.0
2018-10-30 10:20:00,87.35,87.59,87.13,87.16,8600.0,87.35,87.59,87.13,87.16,8600.0
2018-10-30 10:30:00,87.14,87.47,86.83,86.88,5873.0,87.14,87.47,86.83,86.88,5873.0
2018-10-30 10:40:00,86.92,86.93,86.53,86.93,7983.0,86.92,86.93,86.53,86.93,7983.0
2018-10-30 10:50:00,86.99,87.21,86.84,87.0,7316.0,86.99,87.21,86.84,87.0,7316.0
2018-10-30 11:00:00,87.09,87.44,86.93,87.32,6648.0,87.09,87.44,86.93,87.32,6648.0
2018-10-30 11:10:00,87.32,87.39,86.95,87.3,7325.0,87.32,87.39,86.95,87.3,7325.0
2018-10-30 11:20:00,87.34,87.67,87.23,87.65,7789.0,87.34,87.67,87.23,87.65,7789.0
2018-10-30 11:30:00,87.63,87.93,87.63,87.83,8733.0,87.63,87.93,87.63,87.83,8733.0
2018-10-30 11:40:00,87.78,88.19,87.71,88.19,9223.0,87.78,88.19,87.71,88.19,9223.0
2018-10-30 11:50:00,88.12,88.13,87.7,87.7,8343.0,88.12,88.13,87.7,87.7,8343.0
2018-10-30 12:00:00,87.67,87.87,87.59,87.66,6968.0,87.67,87.87,87.59,87.66,6968.0
2018-10-30 12:10:00,87.69,87.81,87.51,87.81,7476.0,87.69,87.81,87.51,87.81,7476.0
2018-10-30 12:20:00,87.78,87.96,87.71,87.81,8904.0,87.78,87.96,87.71,87.81,8904.0
2018-10-30 12:30:00,87.78,87.78,87.58,87.74,6700.0,87.78,87.78,87.58,87.74,6700.0
2018-10-30 12:40:00,87.72,87.89,87.62,87.85,5251.0,87.72,87.89,87.62,87.85,5251.0
2018-10-30 12:50:00,87.79,87.79,87.29,87.36,6968.0,87.79,87.79,87.29,87.36,6968.0
2018-10-30 13:00:00,87.32,87.32,87.18,87.21,4300.0,87.32,87.32,87.18,87.21,4300.0
2018-10-30 13:10:00,87.18,87.23,86.88,87.2,5610.0,87.18,87.23,86.88,87.2,5610.0
2018-10-30 13:20:00,87.14,87.28,86.98,87.01,7838.0,87.14,87.28,86.98,87.01,7838.0
2018-10-30 13:30:00,87.0,87.05,86.65,86.8,10681.0,87.0,87.05,86.65,86.8,10681.0
2018-10-30 13:40:00,86.8,87.16,86.8,87.13,6872.0,86.8,87.16,86.8,87.13,6872.0
2018-10-30 13:50:00,87.08,87.14,86.9,87.1,7250.0,87.08,87.14,86.9,87.1,7250.0
2018-10-30 14:00:00,87.14,87.16,86.73,86.76,13518.0,87.14,87.16,86.73,86.76,13518.0
2018-10-30 14:10:00,86.76,86.96,86.75,86.81,8416.0,86.76,86.96,86.75,86.81,8416.0
2018-10-30 14:20:00,86.9,87.14,86.85,86.88,7762.0,86.9,87.14,86.85,86.88,7762.0
2018-10-30 14:30:00,86.85,87.15,86.83,87.01,6264.0,86.85,87.15,86.83,87.01,6264.0
2018-10-30 14:40:00,87.01,87.12,86.99,87.1,8463.0,87.01,87.12,86.99,87.1,8463.0
2018-10-30 14:50:00,87.06,87.65,87.05,87.57,11766.0,87.06,87.65,87.05,87.57,11766.0
2018-10-30 15:00:00,87.57,87.64,87.39,87.57,18263.0,87.57,87.64,87.39,87.57,18263.0
2018-10-30 15:10:00,87.59,87.82,87.54,87.6,12714.0,87.59,87.82,87.54,87.6,12714.0
2018-10-30 15:20:00,87.59,87.88,87.49,87.77,16876.0,87.59,87.88,87.49,87.77,16876.0
2018-10-30 15:30:00,87.78,87.91,87.6,87.62,19788.0,87.78,87.91,87.6,87.62,19788.0
2018-10-30 15:40:00,87.64,87.82,87.61,87.77,22478.0,87.64,87.82,87.61,87.77,22478.0
2018-10-30 15:50:00,87.77,87.96,87.75,87.81,97049.0,87.77,87.96,87.75,87.81,97049.0
2018-10-31 09:30:00,88.69,89.06,88.58,88.59,15660.0,88.69,89.06,88.58,88.59,15660.0
2018-10-31 09:40:00,88.58,88.8,88.39,88.68,12204.0,88.58,88.8,88.39,88.68,12204.0
2018-10-31 09:50:00,88.72,89.11,88.66,89.1,8352.0,88.72,89.11,88.66,89.1,8352.0
2018-10-31 10:00:00,89.11,89.25,89.0,89.13,13284.0,89.11,89.25,89.0,89.13,13284.0
2018-10-31 10:10:00,89.18,89.21,89.02,89.16,11621.0,89.18,89.21,89.02,89.16,11621.0
2018-10-31 10:20:00,89.15,89.48,89.09,89.43,12862.0,89.15,89.48,89.09,89.43,12862.0
2018-10-31 10:30:00,89.5,89.69,89.43,89.59,10862.0,89.5,89.69,89.43,89.59,10862.0
2018-10-31 10:40:00,89.58,89.65,89.25,89.28,9881.0,89.58,89.65,89.25,89.28,9881.0
2018-10-31 10:50:00,89.3,89.35,89.08,89.22,19320.0,89.3,89.35,89.08,89.22,19320.0
2018-10-31 11:00:00,89.25,89.33,89.02,89.11,7888.0,89.25,89.33,89.02,89.11,7888.0
2018-10-31 11:10:00,89.1,89.2,89.0,89.03,4300.0,89.1,89.2,89.0,89.03,4300.0
2018-10-31 11:20:00,89.03,89.43,89.03,89.42,5304.0,89.03,89.43,89.03,89.42,5304.0
2018-10-31 11:30:00,89.35,89.35,89.02,89.12,3346.0,89.35,89.35,89.02,89.12,3346.0
2018-10-31 11:40:00,89.07,89.07,88.76,88.76,16926.0,89.07,89.07,88.76,88.76,16926.0
2018-10-31 11:50:00,88.81,88.96,88.73,88.93,9230.0,88.81,88.96,88.73,88.93,9230.0
2018-10-31 12:00:00,88.94,89.02,88.77,89.0,7560.0,88.94,89.02,88.77,89.0,7560.0
2018-10-31 12:10:00,88.96,89.14,88.92,89.14,6900.0,88.96,89.14,88.92,89.14,6900.0
2018-10-31 12:20:00,89.08,89.3,89.06,89.16,5425.0,89.08,89.3,89.06,89.16,5425.0
2018-10-31 12:30:00,89.2,89.24,89.12,89.22,3700.0,89.2,89.24,89.12,89.22,3700.0
2018-10-31 12:40:00,89.23,89.38,89.11,89.38,8218.0,89.23,89.38,89.11,89.38,8218.0
2018-10-31 12:50:00,89.44,89.59,89.38,89.58,2600.0,89.44,89.59,89.38,89.58,2600.0
2018-10-31 13:00:00,89.55,89.62,89.54,89.56,5100.0,89.55,89.62,89.54,89.56,5100.0
2018-10-31 13:10:00,89.62,89.96,89.62,89.9,7746.0,89.62,89.96,89.62,89.9,7746.0
2018-10-31 13:20:00,89.89,89.95,89.69,89.76,6887.0,89.89,89.95,89.69,89.76,6887.0
2018-10-31 13:30:00,89.76,89.77,89.57,89.6,3911.0,89.76,89.77,89.57,89.6,3911.0
2018-10-31 13:40:00,89.6,89.88,89.6,89.79,3535.0,89.6,89.88,89.6,89.79,3535.0
2018-10-31 13:50:00,89.81,89.87,89.68,89.72,3900.0,89.81,89.87,89.68,89.72,3900.0
2018-10-31 14:00:00,89.73,89.84,89.61,89.76,9116.0,89.73,89.84,89.61,89.76,9116.0
2018-10-31 14:10:00,89.77,89.95,89.73,89.9,7129.0,89.77,89.95,89.73,89.9,7129.0
2018-10-31 14:20:00,89.88,89.98,89.86,89.97,12108.0,89.88,89.98,89.86,89.97,12108.0
2018-10-31 14:30:00,89.95,89.99,89.77,89.79,5200.0,89.95,89.99,89.77,89.79,5200.0
2018-10-31 14:40:00,89.81,89.96,89.77,89.79,7529.0,89.81,89.96,89.77,89.79,7529.0
2018-10-31 14:50:00,89.77,90.19,89.75,90.18,17405.0,89.77,90.19,89.75,90.18,17405.0
2018-10-31 15:00:00,90.17,90.33,90.12,90.12,15326.0,90.17,90.33,90.12,90.12,15326.0
2018-10-31 15:10:00,90.09,90.32,90.08,90.23,20432.0,90.09,90.32,90.08,90.23,20432.0
2018-10-31 15:20:00,90.24,90.29,89.94,90.11,24843.0,90.24,90.29,89.94,90.11,24843.0
2018-10-31 15:30:00,90.11,90.11,89.74,89.74,17133.0,90.11,90.11,89.74,89.74,17133.0
2018-10-31 15:40:00,89.75,89.88,89.48,89.53,32726.0,89.75,89.88,89.48,89.53,32726.0
2018-10-31 15:50:00,89.54,89.72,89.49,89.52,74568.0,89.54,89.72,89.49,89.52,74568.0
2018-11-01 09:30:00,89.55,89.88,89.32,89.55,15246.0,89.55,89.88,89.32,89.55,15246.0
2018-11-01 09:40:00,89.52,89.69,88.74,88.83,18044.0,89.52,89.69,88.74,88.83,18044.0
2018-11-01 09:50:00,88.8,89.23,88.64,88.87,20130.0,88.8,89.23,88.64,88.87,20130.0
2018-11-01 10:00:00,88.75,88.87,88.08,88.34,26218.0,88.75,88.87,88.08,88.34,26218.0
2018-11-01 10:10:00,88.36,88.58,88.14,88.19,21392.0,88.36,88.58,88.14,88.19,21392.0
2018-11-01 10:20:00,88.19,88.68,88.19,88.68,17034.0,88.19,88.68,88.19,88.68,17034.0
2018-11-01 10:30:00,88.72,89.34,88.6,89.32,9259.0,88.72,89.34,88.6,89.32,9259.0
2018-11-01 10:40:00,89.35,89.52,89.29,89.52,9092.0,89.35,89.52,89.29,89.52,9092.0
2018-11-01 10:50:00,89.6,89.71,89.48,89.71,7334.0,89.6,89.71,89.48,89.71,7334.0
2018-11-01 11:00:00,89.8,89.9,89.64,89.83,7681.0,89.8,89.9,89.64,89.83,7681.0
2018-11-01 11:10:00,89.85,90.04,89.85,90.01,8401.0,89.85,90.04,89.85,90.01,8401.0
2018-11-01 11:20:00,90.01,90.13,89.99,90.1,11428.0,90.01,90.13,89.99,90.1,11428.0
2018-11-01 11:30:00,90.11,90.26,90.06,90.08,7057.0,90.11,90.26,90.06,90.08,7057.0
2018-11-01 11:40:00,90.06,90.1,89.9,90.02,8163.0,90.06,90.1,89.9,90.02,8163.0
2018-11-01 11:50:00,90.07,90.07,89.85,89.86,59839.0,90.07,90.07,89.85,89.86,59839.0
2018-11-01 12:00:00,89.87,90.07,89.81,90.04,8462.0,89.87,90.07,89.81,90.04,8462.0
2018-11-01 12:10:00,90.03,90.03,89.79,89.8,8488.0,90.03,90.03,89.79,89.8,8488.0
2018-11-01 12:20:00,89.8,89.81,89.58,89.71,9900.0,89.8,89.81,89.58,89.71,9900.0
2018-11-01 12:30:00,89.74,89.82,89.62,89.67,16262.0,89.74,89.82,89.62,89.67,16262.0
2018-11-01 12:40:00,89.68,89.72,89.58,89.7,6892.0,89.68,89.72,89.58,89.7,6892.0
2018-11-01 12:50:00,89.7,89.84,89.7,89.79,11970.0,89.7,89.84,89.7,89.79,11970.0
2018-11-01 13:00:00,89.79,89.81,89.71,89.73,18893.0,89.79,89.81,89.71,89.73,18893.0
2018-11-01 13:10:00,89.7,89.87,89.69,89.87,5776.0,89.7,89.87,89.69,89.87,5776.0
2018-11-01 13:20:00,89.88,89.91,89.84,89.84,27068.0,89.88,89.91,89.84,89.84,27068.0
2018-11-01 13:30:00,89.85,89.91,89.8,89.85,13717.0,89.85,89.91,89.8,89.85,13717.0
2018-11-01 13:40:00,89.84,89.91,89.71,89.75,10909.0,89.84,89.91,89.71,89.75,10909.0
2018-11-01 13:50:00,89.75,89.86,89.73,89.83,7668.0,89.75,89.86,89.73,89.83,7668.0
2018-11-01 14:00:00,89.81,89.84,89.65,89.69,7474.0,89.81,89.84,89.65,89.69,7474.0
2018-11-01 14:10:00,89.69,89.84,89.67,89.83,5993.0,89.69,89.84,89.67,89.83,5993.0
2018-11-01 14:20:00,89.85,90.02,89.85,90.02,10427.0,89.85,90.02,89.85,90.02,10427.0
2018-11-01 14:30:00,90.02,90.05,89.89,89.92,22751.0,90.02,90.05,89.89,89.92,22751.0
2018-11-01 14:40:00,89.9,90.17,89.87,90.17,11748.0,89.9,90.17,89.87,90.17,11748.0
2018-11-01 14:50:00,90.17,90.19,90.06,90.15,7882.0,90.17,90.19,90.06,90.15,7882.0
2018-11-01 15:00:00,90.17,90.18,89.95,90.05,13007.0,90.17,90.18,89.95,90.05,13007.0
2018-11-01 15:10:00,90.05,90.17,90.01,90.07,14530.0,90.05,90.17,90.01,90.07,14530.0
2018-11-01 15:20:00,90.08,90.21,90.06,90.21,13293.0,90.08,90.21,90.06,90.21,13293.0
2018-11-01 15:30:00,90.2,90.22,90.11,90.18,11300.0,90.2,90.22,90.11,90.18,11300.0
2018-11-01 15:40:00,90.18,90.29,90.14,90.15,26462.0,90.18,90.29,90.14,90.15,26462.0
2018-11-01 15:50:00,90.14,90.26,90.06,90.14,79917.0,90.14,90.26,90.06,90.14,79917.0
2018-11-02 09:30:00,90.36,90.55,90.01,90.27,21304.0,90.36,90.55,90.01,90.27,21304.0
2018-11-02 09:40:00,90.19,90.83,90.19,90.68,3541.0,90.19,90.83,90.19,90.68,3541.0
2018-11-02 09:50:00,90.55,90.55,90.21,90.23,5271.0,90.55,90.55,90.21,90.23,5271.0
2018-11-02 10:00:00,90.26,90.26,89.92,90.11,5579.0,90.26,90.26,89.92,90.11,5579.0
2018-11-02 10:10:00,90.11,90.46,89.9,90.38,9130.0,90.11,90.46,89.9,90.38,9130.0
2018-11-02 10:20:00,90.27,90.45,90.09,90.16,11436.0,90.27,90.45,90.09,90.16,11436.0
2018-11-02 10:30:00,90.15,90.19,89.72,89.77,8889.0,90.15,90.19,89.72,89.77,8889.0
2018-11-02 10:40:00,89.72,89.95,89.61,89.86,7666.0,89.72,89.95,89.61,89.86,7666.0
2018-11-02 10:50:00,89.92,90.0,89.77,89.95,9400.0,89.92,90.0,89.77,89.95,9400.0
2018-11-02 11:00:00,89.92,89.98,89.45,89.85,15809.0,89.92,89.98,89.45,89.85,15809.0
2018-11-02 11:10:00,89.82,89.92,89.58,89.71,8756.0,89.82,89.92,89.58,89.71,8756.0
2018-11-02 11:20:00,89.56,89.62,89.38,89.62,8865.0,89.56,89.62,89.38,89.62,8865.0
2018-11-02 11:30:00,89.64,89.79,89.52,89.71,9163.0,89.64,89.79,89.52,89.71,9163.0
2018-11-02 11:40:00,89.74,89.78,89.62,89.66,8812.0,89.74,89.78,89.62,89.66,8812.0
2018-11-02 11:50:00,89.71,89.77,89.56,89.72,6200.0,89.71,89.77,89.56,89.72,6200.0
2018-11-02 12:00:00,89.77,89.82,89.54,89.54,7119.0,89.77,89.82,89.54,89.54,7119.0
2018-11-02 12:10:00,89.49,89.62,89.41,89.54,13979.0,89.49,89.62,89.41,89.54,13979.0
2018-11-02 12:20:00,89.5,89.6,89.43,89.6,3100.0,89.5,89.6,89.43,89.6,3100.0
2018-11-02 12:30:00,89.65,89.65,89.18,89.21,7500.0,89.65,89.65,89.18,89.21,7500.0
2018-11-02 12:40:00,89.25,89.31,89.1,89.15,4892.0,89.25,89.31,89.1,89.15,4892.0
2018-11-02 12:50:00,89.21,89.21,88.68,88.83,11474.0,89.21,89.21,88.68,88.83,11474.0
2018-11-02 13:00:00,88.78,89.06,88.73,89.06,4475.0,88.78,89.06,88.73,89.06,4475.0
2018-11-02 13:10:00,89.0,89.34,89.0,89.34,4842.0,89.0,89.34,89.0,89.34,4842.0
2018-11-02 13:20:00,89.34,89.44,89.3,89.35,6900.0,89.34,89.44,89.3,89.35,6900.0
2018-11-02 13:30:00,89.33,89.35,89.19,89.25,3613.0,89.33,89.35,89.19,89.25,3613.0
2018-11-02 13:40:00,89.23,89.43,89.17,89.28,7500.0,89.23,89.43,89.17,89.28,7500.0
2018-11-02 13:50:00,89.31,89.34,89.19,89.32,6056.0,89.31,89.34,89.19,89.32,6056.0
2018-11-02 14:00:00,89.29,89.29,89.04,89.07,6877.0,89.29,89.29,89.04,89.07,6877.0
2018-11-02 14:10:00,89.06,89.06,88.78,89.0,19998.0,89.06,89.06,88.78,89.0,19998.0
2018-11-02 14:20:00,88.98,89.53,88.75,89.5,10140.0,88.98,89.53,88.75,89.5,10140.0
2018-11-02 14:30:00,89.43,89.5,89.23,89.42,14531.0,89.43,89.5,89.23,89.42,14531.0
2018-11-02 14:40:00,89.4,89.59,89.4,89.59,6100.0,89.4,89.59,89.4,89.59,6100.0
2018-11-02 14:50:00,89.54,89.69,89.49,89.56,9424.0,89.54,89.69,89.49,89.56,9424.0
2018-11-02 15:00:00,89.55,89.62,89.33,89.44,7927.0,89.55,89.62,89.33,89.44,7927.0
2018-11-02 15:10:00,89.41,89.73,89.41,89.55,9937.0,89.41,89.73,89.41,89.55,9937.0
2018-11-02 15:20:00,89.58,89.74,89.52,89.57,16100.0,89.58,89.74,89.52,89.57,16100.0
2018-11-02 15:30:00,89.57,89.58,89.34,89.58,19212.0,89.57,89.58,89.34,89.58,19212.0
2018-11-02 15:40:00,89.56,89.67,89.52,89.6,16520.0,89.56,89.67,89.52,89.6,16520.0
2018-11-02 15:50:00,89.59,89.67,89.44,89.56,51328.0,89.59,89.67,89.44,89.56,51328.0
2018-11-05 09:30:00,89.79,90.07,89.39,89.62,13166.0,89.79,90.07,89.39,89.62,13166.0
2018-11-05 09:40:00,89.48,89.66,89.28,89.46,8300.0,89.48,89.66,89.28,89.46,8300.0
2018-11-05 09:50:00,89.45,89.57,89.12,89.21,5688.0,89.45,89.57,89.12,89.21,5688.0
2018-11-05 10:00:00,89.28,89.41,89.02,89.02,2850.0,89.28,89.41,89.02,89.02,2850.0
2018-11-05 10:10:00,88.96,88.98,88.74,88.81,4639.0,88.96,88.98,88.74,88.81,4639.0
2018-11-05 10:20:00,88.84,88.85,88.52,88.78,6861.0,88.84,88.85,88.52,88.78,6861.0
2018-11-05 10:30:00,88.85,89.14,88.83,88.91,4700.0,88.85,89.14,88.83,88.91,4700.0
2018-11-05 10:40:00,88.9,89.12,88.83,88.89,7472.0,88.9,89.12,88.83,88.89,7472.0
2018-11-05 10:50:00,88.98,89.63,88.98,89.63,5379.0,88.98,89.63,88.98,89.63,5379.0
2018-11-05 11:00:00,89.57,89.63,89.4,89.4,7847.0,89.57,89.63,89.4,89.4,7847.0
2018-11-05 11:10:00,89.45,89.45,89.26,89.32,4870.0,89.45,89.45,89.26,89.32,4870.0
2018-11-05 11:20:00,89.31,89.36,89.07,89.24,4140.0,89.31,89.36,89.07,89.24,4140.0
2018-11-05 11:30:00,89.23,89.24,89.11,89.15,5307.0,89.23,89.24,89.11,89.15,5307.0
2018-11-05 11:40:00,89.22,89.33,89.03,89.05,6634.0,89.22,89.33,89.03,89.05,6634.0
2018-11-05 11:50:00,89.06,89.5,89.06,89.45,5350.0,89.06,89.5,89.06,89.45,5350.0
2018-11-05 12:00:00,89.47,89.47,89.28,89.32,6239.0,89.47,89.47,89.28,89.32,6239.0
2018-11-05 12:10:00,89.34,89.52,89.29,89.42,4609.0,89.34,89.52,89.29,89.42,4609.0
2018-11-05 12:20:00,89.41,89.68,89.41,89.55,5202.0,89.41,89.68,89.41,89.55,5202.0
2018-11-05 12:30:00,89.53,89.53,89.34,89.39,2800.0,89.53,89.53,89.34,89.39,2800.0
2018-11-05 12:40:00,89.4,89.52,89.29,89.51,7228.0,89.4,89.52,89.29,89.51,7228.0
2018-11-05 12:50:00,89.53,89.61,89.5,89.57,7228.0,89.53,89.61,89.5,89.57,7228.0
2018-11-05 13:00:00,89.57,89.57,89.4,89.48,2816.0,89.57,89.57,89.4,89.48,2816.0
2018-11-05 13:10:00,89.47,89.54,89.37,89.52,4300.0,89.47,89.54,89.37,89.52,4300.0
2018-11-05 13:20:00,89.52,89.59,89.52,89.56,4412.0,89.52,89.59,89.52,89.56,4412.0
2018-11-05 13:30:00,89.56,89.62,89.44,89.59,8732.0,89.56,89.62,89.44,89.59,8732.0
2018-11-05 13:40:00,89.59,89.68,89.58,89.64,4803.0,89.59,89.68,89.58,89.64,4803.0
2018-11-05 13:50:00,89.6,89.69,89.52,89.52,5339.0,89.6,89.69,89.52,89.52,5339.0
2018-11-05 14:00:00,89.54,89.55,89.39,89.46,4500.0,89.54,89.55,89.39,89.46,4500.0
2018-11-05 14:10:00,89.46,89.65,89.45,89.62,9270.0,89.46,89.65,89.45,89.62,9270.0
2018-11-05 14:20:00,89.64,89.93,89.64,89.93,8764.0,89.64,89.93,89.64,89.93,8764.0
2018-11-05 14:30:00,89.89,89.95,89.78,89.78,9257.0,89.89,89.95,89.78,89.78,9257.0
2018-11-05 14:40:00,89.82,89.97,89.79,89.94,7514.0,89.82,89.97,89.79,89.94,7514.0
2018-11-05 14:50:00,89.94,90.06,89.94,89.99,12376.0,89.94,90.06,89.94,89.99,12376.0
2018-11-05 15:00:00,90.0,90.03,89.93,89.93,12139.0,90.0,90.03,89.93,89.93,12139.0
2018-11-05 15:10:00,89.95,90.11,89.81,89.84,9416.0,89.95,90.11,89.81,89.84,9416.0
2018-11-05 15:20:00,89.9,89.91,89.73,89.88,14197.0,89.9,89.91,89.73,89.88,14197.0
2018-11-05 15:30:00,89.88,89.89,89.69,89.8,21346.0,89.88,89.89,89.69,89.8,21346.0
2018-11-05 15:40:00,89.79,89.93,89.78,89.9,19004.0,89.79,89.93,89.78,89.9,19004.0
2018-11-05 15:50:00,89.89,90.12,89.86,90.0,75042.0,89.89,90.12,89.86,90.0,75042.0
2018-11-06 09:30:00,89.84,90.14,88.85,90.13,20165.0,89.84,90.14,88.85,90.13,20165.0
2018-11-06 09:40:00,90.05,90.5,89.98,90.4,14747.0,90.05,90.5,89.98,90.4,14747.0
2018-11-06 09:50:00,90.23,90.23,89.7,89.72,6570.0,90.23,90.23,89.7,89.72,6570.0
2018-11-06 10:00:00,89.64,89.76,89.3,89.35,7656.0,89.64,89.76,89.3,89.35,7656.0
2018-11-06 10:10:00,89.33,89.78,89.33,89.56,9382.0,89.33,89.78,89.33,89.56,9382.0
2018-11-06 10:20:00,89.58,89.67,89.48,89.62,19647.0,89.58,89.67,89.48,89.62,19647.0
2018-11-06 10:30:00,89.63,89.65,89.28,89.32,25679.0,89.63,89.65,89.28,89.32,25679.0
2018-11-06 10:40:00,89.31,89.47,89.19,89.29,11854.0,89.31,89.47,89.19,89.29,11854.0
2018-11-06 10:50:00,89.3,89.36,88.94,88.99,5920.0,89.3,89.36,88.94,88.99,5920.0
2018-11-06 11:00:00,88.99,89.09,88.85,88.85,12152.0,88.99,89.09,88.85,88.85,12152.0
2018-11-06 11:10:00,88.84,89.15,88.84,89.07,16725.0,88.84,89.15,88.84,89.07,16725.0
2018-11-06 11:20:00,89.06,89.09,88.77,88.77,4600.0,89.06,89.09,88.77,88.77,4600.0
2018-11-06 11:30:00,88.82,88.87,88.66,88.87,17770.0,88.82,88.87,88.66,88.87,17770.0
2018-11-06 11:40:00,88.91,88.97,88.87,88.93,3900.0,88.91,88.97,88.87,88.93,3900.0
2018-11-06 11:50:00,88.95,89.1,88.89,89.01,29282.0,88.95,89.1,88.89,89.01,29282.0
2018-11-06 12:00:00,89.04,89.22,89.0,89.1,14506.0,89.04,89.22,89.0,89.1,14506.0
2018-11-06 12:10:00,89.12,89.19,89.08,89.11,6700.0,89.12,89.19,89.08,89.11,6700.0
2018-11-06 12:20:00,89.13,89.2,89.07,89.2,5797.0,89.13,89.2,89.07,89.2,5797.0
2018-11-06 12:30:00,89.2,89.34,89.19,89.28,12586.0,89.2,89.34,89.19,89.28,12586.0
2018-11-06 12:40:00,89.35,89.41,89.19,89.37,15827.0,89.35,89.41,89.19,89.37,15827.0
2018-11-06 12:50:00,89.36,89.37,89.29,89.3,3050.0,89.36,89.37,89.29,89.3,3050.0
2018-11-06 13:00:00,89.32,89.49,89.32,89.45,3010.0,89.32,89.49,89.32,89.45,3010.0
2018-11-06 13:10:00,89.46,89.67,89.42,89.63,5420.0,89.46,89.67,89.42,89.63,5420.0
2018-11-06 13:20:00,89.6,89.6,89.41,89.41,2398.0,89.6,89.6,89.41,89.41,2398.0
2018-11-06 13:30:00,89.44,89.52,89.4,89.51,14048.0,89.44,89.52,89.4,89.51,14048.0
2018-11-06 13:40:00,89.53,89.59,89.46,89.51,8399.0,89.53,89.59,89.46,89.51,8399.0
2018-11-06 13:50:00,89.51,89.64,89.47,89.53,13800.0,89.51,89.64,89.47,89.53,13800.0
2018-11-06 14:00:00,89.54,89.61,89.44,89.53,7400.0,89.54,89.61,89.44,89.53,7400.0
2018-11-06 14:10:00,89.55,89.57,89.43,89.46,10534.0,89.55,89.57,89.43,89.46,10534.0
2018-11-06 14:20:00,89.43,89.43,89.16,89.23,19727.0,89.43,89.43,89.16,89.23,19727.0
2018-11-06 14:30:00,89.23,89.54,89.19,89.45,18442.0,89.23,89.54,89.19,89.45,18442.0
2018-11-06 14:40:00,89.42,89.5,89.4,89.5,12020.0,89.42,89.5,89.4,89.5,12020.0
2018-11-06 14:50:00,89.5,89.62,89.47,89.54,8200.0,89.5,89.62,89.47,89.54,8200.0
2018-11-06 15:00:00,89.53,89.73,89.49,89.73,13339.0,89.53,89.73,89.49,89.73,13339.0
2018-11-06 15:10:00,89.72,89.8,89.7,89.78,11298.0,89.72,89.8,89.7,89.78,11298.0
2018-11-06 15:20:00,89.76,90.0,89.72,90.0,38034.0,89.76,90.0,89.72,90.0,38034.0
2018-11-06 15:30:00,89.99,90.11,89.96,90.0,34048.0,89.99,90.11,89.96,90.0,34048.0
2018-11-06 15:40:00,89.99,90.07,89.94,90.01,37512.0,89.99,90.07,89.94,90.01,37512.0
2018-11-06 15:50:00,90.01,90.3,90.0,90.27,131669.0,90.01,90.3,90.0,90.27,131669.0
2018-11-07 09:30:00,91.22,91.72,91.13,91.72,27825.0,91.22,91.72,91.13,91.72,27825.0
2018-11-07 09:40:00,91.61,91.75,91.26,91.36,55268.0,91.61,91.75,91.26,91.36,55268.0
2018-11-07 09:50:00,91.39,91.68,91.32,91.66,10853.0,91.39,91.68,91.32,91.66,10853.0
2018-11-07 10:00:00,91.53,92.01,91.53,91.92,11131.0,91.53,92.01,91.53,91.92,11131.0
2018-11-07 10:10:00,91.96,92.23,91.89,92.1,5601.0,91.96,92.23,91.89,92.1,5601.0
2018-11-07 10:20:00,92.04,92.39,91.94,92.33,8172.0,92.04,92.39,91.94,92.33,8172.0
2018-11-07 10:30:00,92.33,92.64,92.29,92.63,4199.0,92.33,92.64,92.29,92.63,4199.0
2018-11-07 10:40:00,92.63,92.64,92.23,92.45,11419.0,92.63,92.64,92.23,92.45,11419.0
2018-11-07 10:50:00,92.46,92.7,92.34,92.36,6908.0,92.46,92.7,92.34,92.36,6908.0
2018-11-07 11:00:00,92.37,92.56,92.31,92.5,5400.0,92.37,92.56,92.31,92.5,5400.0
2018-11-07 11:10:00,92.49,92.64,92.45,92.59,11900.0,92.49,92.64,92.45,92.59,11900.0
2018-11-07 11:20:00,92.59,92.78,92.54,92.63,6604.0,92.59,92.78,92.54,92.63,6604.0
2018-11-07 11:30:00,92.66,92.78,92.61,92.63,3600.0,92.66,92.78,92.61,92.63,3600.0
2018-11-07 11:40:00,92.62,92.65,92.51,92.62,5384.0,92.62,92.65,92.51,92.62,5384.0
2018-11-07 11:50:00,92.6,93.04,92.6,93.03,14570.0,92.6,93.04,92.6,93.03,14570.0
2018-11-07 12:00:00,92.98,93.04,92.88,92.99,6825.0,92.98,93.04,92.88,92.99,6825.0
2018-11-07 12:10:00,92.95,92.98,92.77,92.79,8574.0,92.95,92.98,92.77,92.79,8574.0
2018-11-07 12:20:00,92.75,92.83,92.68,92.8,5490.0,92.75,92.83,92.68,92.8,5490.0
2018-11-07 12:30:00,92.8,93.29,92.8,93.25,12601.0,92.8,93.29,92.8,93.25,12601.0
2018-11-07 12:40:00,93.23,93.23,92.95,93.12,6182.0,93.23,93.23,92.95,93.12,6182.0
2018-11-07 12:50:00,93.11,93.29,93.11,93.17,8112.0,93.11,93.29,93.11,93.17,8112.0
2018-11-07 13:00:00,93.23,93.3,93.17,93.18,9281.0,93.23,93.3,93.17,93.18,9281.0
2018-11-07 13:10:00,93.17,93.32,93.17,93.28,14967.0,93.17,93.32,93.17,93.28,14967.0
2018-11-07 13:20:00,93.31,93.44,93.25,93.35,14488.0,93.31,93.44,93.25,93.35,14488.0
2018-11-07 13:30:00,93.36,93.38,93.24,93.29,13527.0,93.36,93.38,93.24,93.29,13527.0
2018-11-07 13:40:00,93.29,93.29,92.88,92.88,4538.0,93.29,93.29,92.88,92.88,4538.0
2018-11-07 13:50:00,92.88,92.99,92.83,92.98,9794.0,92.88,92.99,92.83,92.98,9794.0
2018-11-07 14:00:00,93.03,93.08,92.98,93.02,11521.0,93.03,93.08,92.98,93.02,11521.0
2018-11-07 14:10:00,93.04,93.25,93.04,93.07,11258.0,93.04,93.25,93.04,93.07,11258.0
2018-11-07 14:20:00,93.08,93.2,93.06,93.2,11734.0,93.08,93.2,93.06,93.2,11734.0
2018-11-07 14:30:00,93.19,93.31,93.18,93.28,8283.0,93.19,93.31,93.18,93.28,8283.0
2018-11-07 14:40:00,93.27,93.34,93.09,93.16,9727.0,93.27,93.34,93.09,93.16,9727.0
2018-11-07 14:50:00,93.16,93.23,93.01,93.01,7799.0,93.16,93.23,93.01,93.01,7799.0
2018-11-07 15:00:00,93.04,93.21,93.04,93.11,14599.0,93.04,93.21,93.04,93.11,14599.0
2018-11-07 15:10:00,93.07,93.21,93.01,93.15,10840.0,93.07,93.21,93.01,93.15,10840.0
2018-11-07 15:20:00,93.13,93.17,93.07,93.14,18659.0,93.13,93.17,93.07,93.14,18659.0
2018-11-07 15:30:00,93.13,93.14,93.01,93.01,46365.0,93.13,93.14,93.01,93.01,46365.0
2018-11-07 15:40:00,92.99,93.05,92.87,92.89,52800.0,92.99,93.05,92.87,92.89,52800.0
2018-11-07 15:50:00,92.89,93.26,92.88,93.21,177935.0,92.89,93.26,92.88,93.21,177935.0
2018-11-08 09:30:00,92.96,93.89,92.8,93.83,16978.0,92.96,93.89,92.8,93.83,16978.0
2018-11-08 09:40:00,93.78,93.9,93.43,93.43,18371.0,93.78,93.9,93.43,93.43,18371.0
2018-11-08 09:50:00,93.43,93.68,93.33,93.39,8404.0,93.43,93.68,93.33,93.39,8404.0
2018-11-08 10:00:00,93.43,93.86,93.38,93.62,23905.0,93.43,93.86,93.38,93.62,23905.0
2018-11-08 10:10:00,93.64,94.04,93.63,94.04,18529.0,93.64,94.04,93.63,94.04,18529.0
2018-11-08 10:20:00,94.06,94.14,93.85,94.05,16611.0,94.06,94.14,93.85,94.05,16611.0
2018-11-08 10:30:00,93.97,94.0,93.83,93.98,9340.0,93.97,94.0,93.83,93.98,9340.0
2018-11-08 10:40:00,93.96,94.02,93.81,93.96,9547.0,93.96,94.02,93.81,93.96,9547.0
2018-11-08 10:50:00,94.01,94.24,94.0,94.2,10275.0,94.01,94.24,94.0,94.2,10275.0
2018-11-08 11:00:00,94.2,94.33,94.08,94.21,15294.0,94.2,94.33,94.08,94.21,15294.0
2018-11-08 11:10:00,94.12,94.13,93.91,93.99,8072.0,94.12,94.13,93.91,93.99,8072.0
2018-11-08 11:20:00,93.95,93.97,93.66,93.91,14572.0,93.95,93.97,93.66,93.91,14572.0
2018-11-08 11:30:00,93.89,94.07,93.87,94.06,10719.0,93.89,94.07,93.87,94.06,10719.0
2018-11-08 11:40:00,94.08,94.19,94.02,94.07,7866.0,94.08,94.19,94.02,94.07,7866.0
2018-11-08 11:50:00,94.08,94.09,93.95,93.97,11509.0,94.08,94.09,93.95,93.97,11509.0
2018-11-08 12:00:00,93.96,94.13,93.82,93.88,22800.0,93.96,94.13,93.82,93.88,22800.0
2018-11-08 12:10:00,93.89,93.99,93.82,93.91,7902.0,93.89,93.99,93.82,93.91,7902.0
2018-11-08 12:20:00,93.91,93.96,93.87,93.9,6136.0,93.91,93.96,93.87,93.9,6136.0
2018-11-08 12:30:00,93.85,94.01,93.84,94.0,5968.0,93.85,94.01,93.84,94.0,5968.0
2018-11-08 12:40:00,94.03,94.08,93.96,94.01,9179.0,94.03,94.08,93.96,94.01,9179.0
2018-11-08 12:50:00,93.99,93.99,93.81,93.84,6548.0,93.99,93.99,93.81,93.84,6548.0
2018-11-08 13:00:00,93.84,93.88,93.64,93.64,19226.0,93.84,93.88,93.64,93.64,19226.0
2018-11-08 13:10:00,93.65,93.66,93.6,93.6,5737.0,93.65,93.66,93.6,93.6,5737.0
2018-11-08 13:20:00,93.62,93.65,93.42,93.42,6632.0,93.62,93.65,93.42,93.42,6632.0
2018-11-08 13:30:00,93.41,93.48,93.38,93.48,5558.0,93.41,93.48,93.38,93.48,5558.0
2018-11-08 13:40:00,93.5,93.61,93.46,93.55,7166.0,93.5,93.61,93.46,93.55,7166.0
2018-11-08 13:50:00,93.55,93.73,93.52,93.72,6370.0,93.55,93.73,93.52,93.72,6370.0
2018-11-08 14:00:00,93.77,93.97,93.61,93.91,13576.0,93.77,93.97,93.61,93.91,13576.0
2018-11-08 14:10:00,93.91,93.96,93.77,93.79,5684.0,93.91,93.96,93.77,93.79,5684.0
2018-11-08 14:20:00,93.83,93.89,93.67,93.71,8653.0,93.83,93.89,93.67,93.71,8653.0
2018-11-08 14:30:00,93.66,93.8,93.58,93.64,9969.0,93.66,93.8,93.58,93.64,9969.0
2018-11-08 14:40:00,93.64,93.7,93.45,93.66,7083.0,93.64,93.7,93.45,93.66,7083.0
2018-11-08 14:50:00,93.66,93.77,93.61,93.74,8068.0,93.66,93.77,93.61,93.74,8068.0
2018-11-08 15:00:00,93.69,93.91,93.62,93.91,13057.0,93.69,93.91,93.62,93.91,13057.0
2018-11-08 15:10:00,93.92,94.15,93.81,94.15,16853.0,93.92,94.15,93.81,94.15,16853.0
2018-11-08 15:20:00,94.13,94.17,93.99,94.02,19418.0,94.13,94.17,93.99,94.02,19418.0
2018-11-08 15:30:00,94.03,94.07,93.8,93.84,19434.0,94.03,94.07,93.8,93.84,19434.0
2018-11-08 15:40:00,93.84,94.03,93.83,94.03,28190.0,93.84,94.03,93.83,94.03,28190.0
2018-11-08 15:50:00,94.03,94.35,93.94,94.35,89813.0,94.03,94.35,93.94,94.35,89813.0
2018-11-09 09:30:00,93.86,94.0,93.55,93.91,24605.0,93.86,94.0,93.55,93.91,24605.0
2018-11-09 09:40:00,93.91,94.44,93.7,94.16,19374.0,93.91,94.44,93.7,94.16,19374.0
2018-11-09 09:50:00,94.1,94.1,93.81,94.01,21371.0,94.1,94.1,93.81,94.01,21371.0
2018-11-09 10:00:00,94.02,94.14,93.6,93.62,11550.0,94.02,94.14,93.6,93.62,11550.0
2018-11-09 10:10:00,93.62,93.63,93.29,93.41,12957.0,93.62,93.63,93.29,93.41,12957.0
2018-11-09 10:20:00,93.4,93.57,93.31,93.56,16838.0,93.4,93.57,93.31,93.56,16838.0
2018-11-09 10:30:00,93.57,93.88,93.39,93.82,13046.0,93.57,93.88,93.39,93.82,13046.0
2018-11-09 10:40:00,93.84,94.14,93.75,93.98,28456.0,93.84,94.14,93.75,93.98,28456.0
2018-11-09 10:50:00,93.95,94.07,93.83,93.97,14274.0,93.95,94.07,93.83,93.97,14274.0
2018-11-09 11:00:00,93.98,94.12,93.45,93.45,12736.0,93.98,94.12,93.45,93.45,12736.0
2018-11-09 11:10:00,93.47,93.66,93.47,93.48,6103.0,93.47,93.66,93.47,93.48,6103.0
2018-11-09 11:20:00,93.48,93.64,93.45,93.6,6502.0,93.48,93.64,93.45,93.6,6502.0
2018-11-09 11:30:00,93.58,93.66,93.4,93.57,7481.0,93.58,93.66,93.4,93.57,7481.0
2018-11-09 11:40:00,93.58,93.58,93.32,93.32,5738.0,93.58,93.58,93.32,93.32,5738.0
2018-11-09 11:50:00,93.29,93.31,93.01,93.07,5250.0,93.29,93.31,93.01,93.07,5250.0
2018-11-09 12:00:00,93.04,93.21,93.04,93.21,10599.0,93.04,93.21,93.04,93.21,10599.0
2018-11-09 12:10:00,93.22,93.23,92.84,92.99,8907.0,93.22,93.23,92.84,92.99,8907.0
2018-11-09 12:20:00,93.02,93.14,92.92,92.92,6201.0,93.02,93.14,92.92,92.92,6201.0
2018-11-09 12:30:00,92.91,93.07,92.88,93.01,5801.0,92.91,93.07,92.88,93.01,5801.0
2018-11-09 12:40:00,93.0,93.21,92.98,93.21,6266.0,93.0,93.21,92.98,93.21,6266.0
2018-11-09 12:50:00,93.14,93.14,92.88,92.88,3781.0,93.14,93.14,92.88,92.88,3781.0
2018-11-09 13:00:00,92.88,93.01,92.82,93.01,10588.0,92.88,93.01,92.82,93.01,10588.0
2018-11-09 13:10:00,93.01,93.01,92.76,92.82,12645.0,93.01,93.01,92.76,92.82,12645.0
2018-11-09 13:20:00,92.77,92.87,92.71,92.84,5474.0,92.77,92.87,92.71,92.84,5474.0
2018-11-09 13:30:00,92.83,92.83,92.66,92.67,4431.0,92.83,92.83,92.66,92.67,4431.0
2018-11-09 13:40:00,92.67,92.81,92.58,92.6,8728.0,92.67,92.81,92.58,92.6,8728.0
2018-11-09 13:50:00,92.56,92.64,92.52,92.57,9624.0,92.56,92.64,92.52,92.57,9624.0
2018-11-09 14:00:00,92.58,92.81,92.58,92.66,10090.0,92.58,92.81,92.58,92.66,10090.0
2018-11-09 14:10:00,92.67,92.67,92.53,92.54,7013.0,92.67,92.67,92.53,92.54,7013.0
2018-11-09 14:20:00,92.52,92.69,92.5,92.63,8496.0,92.52,92.69,92.5,92.63,8496.0
2018-11-09 14:30:00,92.63,92.9,92.61,92.87,8736.0,92.63,92.9,92.61,92.87,8736.0
2018-11-09 14:40:00,92.89,93.04,92.89,92.96,9184.0,92.89,93.04,92.89,92.96,9184.0
2018-11-09 14:50:00,92.98,93.22,92.93,93.06,10663.0,92.98,93.22,92.93,93.06,10663.0
2018-11-09 15:00:00,93.05,93.13,93.0,93.13,5900.0,93.05,93.13,93.0,93.13,5900.0
2018-11-09 15:10:00,93.16,93.34,93.09,93.28,10241.0,93.16,93.34,93.09,93.28,10241.0
2018-11-09 15:20:00,93.31,93.49,93.23,93.31,11139.0,93.31,93.49,93.23,93.31,11139.0
2018-11-09 15:30:00,93.33,93.45,93.3,93.43,18353.0,93.33,93.45,93.3,93.43,18353.0
2018-11-09 15:40:00,93.43,93.63,93.41,93.43,26452.0,93.43,93.63,93.41,93.43,26452.0
2018-11-09 15:50:00,93.43,93.55,93.34,93.35,88600.0,93.43,93.55,93.34,93.35,88600.0
2018-11-12 09:30:00,93.09,93.09,92.12,92.21,16316.0,93.09,93.09,92.12,92.21,16316.0
2018-11-12 09:40:00,92.21,92.36,92.0,92.18,12200.0,92.21,92.36,92.0,92.18,12200.0
2018-11-12 09:50:00,92.2,92.2,91.7,91.95,18769.0,92.2,92.2,91.7,91.95,18769.0
2018-11-12 10:00:00,91.92,91.92,91.61,91.85,8354.0,91.92,91.92,91.61,91.85,8354.0
2018-11-12 10:10:00,91.82,92.21,91.76,91.94,5615.0,91.82,92.21,91.76,91.94,5615.0
2018-11-12 10:20:00,91.84,92.03,91.84,91.86,7252.0,91.84,92.03,91.84,91.86,7252.0
2018-11-12 10:30:00,91.82,91.84,91.24,91.32,18785.0,91.82,91.84,91.24,91.32,18785.0
2018-11-12 10:40:00,91.33,91.33,91.03,91.31,11343.0,91.33,91.33,91.03,91.31,11343.0
2018-11-12 10:50:00,91.27,91.3,90.98,91.04,8846.0,91.27,91.3,90.98,91.04,8846.0
2018-11-12 11:00:00,91.04,91.04,90.75,90.82,17562.0,91.04,91.04,90.75,90.82,17562.0
2018-11-12 11:10:00,90.83,90.84,90.35,90.35,12959.0,90.83,90.84,90.35,90.35,12959.0
2018-11-12 11:20:00,90.38,90.56,90.3,90.4,9887.0,90.38,90.56,90.3,90.4,9887.0
2018-11-12 11:30:00,90.4,90.58,90.34,90.54,22111.0,90.4,90.58,90.34,90.54,22111.0
2018-11-12 11:40:00,90.54,90.96,90.5,90.84,11271.0,90.54,90.96,90.5,90.84,11271.0
2018-11-12 11:50:00,90.78,91.02,90.62,90.93,8527.0,90.78,91.02,90.62,90.93,8527.0
2018-11-12 12:00:00,90.93,91.33,90.93,91.33,3479.0,90.93,91.33,90.93,91.33,3479.0
2018-11-12 12:10:00,91.29,91.32,91.09,91.17,6684.0,91.29,91.32,91.09,91.17,6684.0
2018-11-12 12:20:00,91.08,91.24,91.07,91.08,4600.0,91.08,91.24,91.07,91.08,4600.0
2018-11-12 12:30:00,91.08,91.14,90.95,91.03,8100.0,91.08,91.14,90.95,91.03,8100.0
2018-11-12 12:40:00,91.02,91.12,90.93,91.02,4302.0,91.02,91.12,90.93,91.02,4302.0
2018-11-12 12:50:00,91.06,91.09,90.91,90.91,3800.0,91.06,91.09,90.91,90.91,3800.0
2018-11-12 13:00:00,90.89,90.89,90.67,90.72,3500.0,90.89,90.89,90.67,90.72,3500.0
2018-11-12 13:10:00,90.74,90.74,90.54,90.62,4200.0,90.74,90.74,90.54,90.62,4200.0
2018-11-12 13:20:00,90.62,90.76,90.57,90.7,6611.0,90.62,90.76,90.57,90.7,6611.0
2018-11-12 13:30:00,90.64,90.73,90.64,90.69,5200.0,90.64,90.73,90.64,90.69,5200.0
2018-11-12 13:40:00,90.73,90.74,90.49,90.67,7363.0,90.73,90.74,90.49,90.67,7363.0
2018-11-12 13:50:00,90.69,91.07,90.69,90.91,4600.0,90.69,91.07,90.69,90.91,4600.0
2018-11-12 14:00:00,90.93,91.04,90.88,91.04,4322.0,90.93,91.04,90.88,91.04,4322.0
2018-11-12 14:10:00,91.05,91.41,91.04,91.36,9000.0,91.05,91.41,91.04,91.36,9000.0
2018-11-12 14:20:00,91.37,91.43,91.26,91.28,12904.0,91.37,91.43,91.26,91.28,12904.0
2018-11-12 14:30:00,91.24,91.34,91.05,91.1,6676.0,91.24,91.34,91.05,91.1,6676.0
2018-11-12 14:40:00,91.1,91.38,91.04,91.3,9128.0,91.1,91.38,91.04,91.3,9128.0
2018-11-12 14:50:00,91.3,91.31,90.79,90.79,11486.0,91.3,91.31,90.79,90.79,11486.0
2018-11-12 15:00:00,90.73,90.84,90.58,90.62,15519.0,90.73,90.84,90.58,90.62,15519.0
2018-11-12 15:10:00,90.58,90.66,90.44,90.57,26666.0,90.58,90.66,90.44,90.57,26666.0
2018-11-12 15:20:00,90.6,90.76,90.54,90.57,16302.0,90.6,90.76,90.54,90.57,16302.0
2018-11-12 15:30:00,90.55,90.55,90.34,90.4,16825.0,90.55,90.55,90.34,90.4,16825.0
2018-11-12 15:40:00,90.38,90.51,90.19,90.2,37167.0,90.38,90.51,90.19,90.2,37167.0
2018-11-12 15:50:00,90.21,90.23,89.53,89.73,195486.0,90.21,90.23,89.53,89.73,195486.0
2018-11-13 09:30:00,90.07,90.89,90.07,90.89,11419.0,90.07,90.89,90.07,90.89,11419.0
2018-11-13 09:40:00,91.03,91.03,90.48,90.48,13568.0,91.03,91.03,90.48,90.48,13568.0
2018-11-13 09:50:00,90.38,90.38,90.05,90.05,3428.0,90.38,90.38,90.05,90.05,3428.0
2018-11-13 10:00:00,90.02,90.12,89.37,90.12,12299.0,90.02,90.12,89.37,90.12,12299.0
2018-11-13 10:10:00,90.14,90.48,89.97,90.17,7100.0,90.14,90.48,89.97,90.17,7100.0
2018-11-13 10:20:00,90.2,90.23,89.65,89.68,5317.0,90.2,90.23,89.65,89.68,5317.0
2018-11-13 10:30:00,89.69,90.02,89.52,89.92,6571.0,89.69,90.02,89.52,89.92,6571.0
2018-11-13 10:40:00,89.87,90.16,89.71,89.98,6400.0,89.87,90.16,89.71,89.98,6400.0
2018-11-13 10:50:00,90.06,90.11,89.79,90.01,8059.0,90.06,90.11,89.79,90.01,8059.0
2018-11-13 11:00:00,90.01,90.66,90.01,90.32,13596.0,90.01,90.66,90.01,90.32,13596.0
2018-11-13 11:10:00,90.34,90.9,90.34,90.9,12400.0,90.34,90.9,90.34,90.9,12400.0
2018-11-13 11:20:00,90.85,90.85,90.56,90.74,11433.0,90.85,90.85,90.56,90.74,11433.0
2018-11-13 11:30:00,90.72,90.96,90.57,90.58,7557.0,90.72,90.96,90.57,90.58,7557.0
2018-11-13 11:40:00,90.6,90.72,90.48,90.67,10325.0,90.6,90.72,90.48,90.67,10325.0
2018-11-13 11:50:00,90.69,90.82,90.5,90.62,26055.0,90.69,90.82,90.5,90.62,26055.0
2018-11-13 12:00:00,90.65,90.85,90.57,90.69,12110.0,90.65,90.85,90.57,90.69,12110.0
2018-11-13 12:10:00,90.68,90.93,90.62,90.9,10300.0,90.68,90.93,90.62,90.9,10300.0
2018-11-13 12:20:00,90.92,90.94,90.74,90.74,23581.0,90.92,90.94,90.74,90.74,23581.0
2018-11-13 12:30:00,90.73,90.74,90.58,90.65,25989.0,90.73,90.74,90.58,90.65,25989.0
2018-11-13 12:40:00,90.64,90.69,90.35,90.49,10700.0,90.64,90.69,90.35,90.49,10700.0
2018-11-13 12:50:00,90.5,90.67,90.36,90.44,10294.0,90.5,90.67,90.36,90.44,10294.0
2018-11-13 13:00:00,90.45,90.67,90.43,90.48,12200.0,90.45,90.67,90.43,90.48,12200.0
2018-11-13 13:10:00,90.46,90.51,90.28,90.49,12327.0,90.46,90.51,90.28,90.49,12327.0
2018-11-13 13:20:00,90.52,90.68,90.42,90.52,11634.0,90.52,90.68,90.42,90.52,11634.0
2018-11-13 13:30:00,90.55,90.91,90.55,90.91,7986.0,90.55,90.91,90.55,90.91,7986.0
2018-11-13 13:40:00,90.93,90.93,90.53,90.53,9093.0,90.93,90.93,90.53,90.53,9093.0
2018-11-13 13:50:00,90.58,90.66,90.43,90.44,9533.0,90.58,90.66,90.43,90.44,9533.0
2018-11-13 14:00:00,90.4,90.49,90.26,90.29,8065.0,90.4,90.49,90.26,90.29,8065.0
2018-11-13 14:10:00,90.32,90.38,90.06,90.1,8646.0,90.32,90.38,90.06,90.1,8646.0
2018-11-13 14:20:00,90.13,90.14,89.85,90.09,25617.0,90.13,90.14,89.85,90.09,25617.0
2018-11-13 14:30:00,90.06,90.34,89.97,90.21,17460.0,90.06,90.34,89.97,90.21,17460.0
2018-11-13 14:40:00,90.2,90.27,89.77,90.12,12823.0,90.2,90.27,89.77,90.12,12823.0
2018-11-13 14:50:00,90.01,90.22,89.95,90.09,9800.0,90.01,90.22,89.95,90.09,9800.0
2018-11-13 15:00:00,90.03,90.34,89.96,90.16,19952.0,90.03,90.34,89.96,90.16,19952.0
2018-11-13 15:10:00,90.16,90.16,89.76,89.86,15499.0,90.16,90.16,89.76,89.86,15499.0
2018-11-13 15:20:00,89.9,90.0,89.63,89.93,13175.0,89.9,90.0,89.63,89.93,13175.0
2018-11-13 15:30:00,89.88,90.0,89.64,89.96,19842.0,89.88,90.0,89.64,89.96,19842.0
2018-11-13 15:40:00,89.98,90.14,89.9,90.14,26446.0,89.98,90.14,89.9,90.14,26446.0
2018-11-13 15:50:00,90.17,90.25,89.83,89.9,59071.0,90.17,90.25,89.83,89.9,59071.0
2018-11-14 09:30:00,90.69,91.18,90.64,90.7,14728.0,90.69,91.18,90.64,90.7,14728.0
2018-11-14 09:40:00,90.71,90.99,90.48,90.61,12600.0,90.71,90.99,90.48,90.61,12600.0
2018-11-14 09:50:00,90.56,90.56,89.99,90.27,12026.0,90.56,90.56,89.99,90.27,12026.0
2018-11-14 10:00:00,90.26,90.39,89.95,90.09,7900.0,90.26,90.39,89.95,90.09,7900.0
2018-11-14 10:10:00,90.06,90.29,90.0,90.02,9300.0,90.06,90.29,90.0,90.02,9300.0
2018-11-14 10:20:00,90.07,90.27,89.96,90.26,5600.0,90.07,90.27,89.96,90.26,5600.0
2018-11-14 10:30:00,90.22,90.46,90.19,90.35,4100.0,90.22,90.46,90.19,90.35,4100.0
2018-11-14 10:40:00,90.29,90.52,90.2,90.35,6100.0,90.29,90.52,90.2,90.35,6100.0
2018-11-14 10:50:00,90.36,90.39,89.8,89.9,7109.0,90.36,90.39,89.8,89.9,7109.0
2018-11-14 11:00:00,89.88,89.88,89.43,89.61,15549.0,89.88,89.88,89.43,89.61,15549.0
2018-11-14 11:10:00,89.55,89.79,89.54,89.79,10100.0,89.55,89.79,89.54,89.79,10100.0
2018-11-14 11:20:00,89.73,89.85,89.65,89.78,30600.0,89.73,89.85,89.65,89.78,30600.0
2018-11-14 11:30:00,89.8,89.9,89.56,89.56,6000.0,89.8,89.9,89.56,89.56,6000.0
2018-11-14 11:40:00,89.57,89.72,89.56,89.72,11271.0,89.57,89.72,89.56,89.72,11271.0
2018-11-14 11:50:00,89.66,89.92,89.6,89.84,8900.0,89.66,89.92,89.6,89.84,8900.0
2018-11-14 12:00:00,89.83,89.91,89.57,89.58,4609.0,89.83,89.91,89.57,89.58,4609.0
2018-11-14 12:10:00,89.45,89.8,89.45,89.65,48801.0,89.45,89.8,89.45,89.65,48801.0
2018-11-14 12:20:00,89.71,89.88,89.65,89.75,10200.0,89.71,89.88,89.65,89.75,10200.0
2018-11-14 12:30:00,89.7,89.7,89.49,89.6,51397.0,89.7,89.7,89.49,89.6,51397.0
2018-11-14 12:40:00,89.6,89.9,89.55,89.86,8964.0,89.6,89.9,89.55,89.86,8964.0
2018-11-14 12:50:00,89.86,90.02,89.62,89.69,18458.0,89.86,90.02,89.62,89.69,18458.0
2018-11-14 13:00:00,89.7,89.94,89.69,89.78,5632.0,89.7,89.94,89.69,89.78,5632.0
2018-11-14 13:10:00,89.79,90.02,89.63,89.93,16367.0,89.79,90.02,89.63,89.93,16367.0
2018-11-14 13:20:00,89.93,89.93,89.69,89.76,6800.0,89.93,89.93,89.69,89.76,6800.0
2018-11-14 13:30:00,89.76,89.8,89.66,89.7,5000.0,89.76,89.8,89.66,89.7,5000.0
2018-11-14 13:40:00,89.7,89.7,89.53,89.66,13837.0,89.7,89.7,89.53,89.66,13837.0
2018-11-14 13:50:00,89.65,89.75,89.54,89.72,8358.0,89.65,89.75,89.54,89.72,8358.0
2018-11-14 14:00:00,89.69,89.69,89.43,89.59,33011.0,89.69,89.69,89.43,89.59,33011.0
2018-11-14 14:10:00,89.59,90.08,89.55,90.08,17390.0,89.59,90.08,89.55,90.08,17390.0
2018-11-14 14:20:00,90.09,90.16,89.74,89.74,10249.0,90.09,90.16,89.74,89.74,10249.0
2018-11-14 14:30:00,89.72,90.05,89.6,90.0,17262.0,89.72,90.05,89.6,90.0,17262.0
2018-11-14 14:40:00,90.01,90.01,89.74,89.94,11148.0,90.01,90.01,89.74,89.94,11148.0
2018-11-14 14:50:00,89.91,90.33,89.9,90.33,20450.0,89.91,90.33,89.9,90.33,20450.0
2018-11-14 15:00:00,90.3,90.71,90.19,90.59,25700.0,90.3,90.71,90.19,90.59,25700.0
2018-11-14 15:10:00,90.63,90.64,90.5,90.58,14660.0,90.63,90.64,90.5,90.58,14660.0
2018-11-14 15:20:00,90.57,90.57,90.21,90.31,10470.0,90.57,90.57,90.21,90.31,10470.0
2018-11-14 15:30:00,90.28,90.32,90.02,90.04,17010.0,90.28,90.32,90.02,90.04,17010.0
2018-11-14 15:40:00,90.05,90.1,89.86,89.87,28942.0,90.05,90.1,89.86,89.87,28942.0
2018-11-14 15:50:00,89.87,89.89,89.39,89.59,83710.0,89.87,89.89,89.39,89.59,83710.0
2018-11-15 09:30:00,88.53,89.38,88.53,89.29,15491.0,88.53,89.38,88.53,89.29,15491.0
2018-11-15 09:40:00,89.22,89.79,89.07,89.79,15100.0,89.22,89.79,89.07,89.79,15100.0
2018-11-15 09:50:00,89.75,90.14,89.29,89.89,26368.0,89.75,90.14,89.29,89.89,26368.0
2018-11-15 10:00:00,89.88,90.12,89.54,89.64,40176.0,89.88,90.12,89.54,89.64,40176.0
2018-11-15 10:10:00,89.68,90.29,89.67,90.14,20087.0,89.68,90.29,89.67,90.14,20087.0
2018-11-15 10:20:00,90.11,90.26,89.68,89.68,11055.0,90.11,90.26,89.68,89.68,11055.0
2018-11-15 10:30:00,89.68,89.68,89.32,89.59,28433.0,89.68,89.68,89.32,89.59,28433.0
2018-11-15 10:40:00,89.59,89.92,89.59,89.91,10651.0,89.59,89.92,89.59,89.91,10651.0
2018-11-15 10:50:00,89.88,90.12,89.88,89.94,6700.0,89.88,90.12,89.88,89.94,6700.0
2018-11-15 11:00:00,89.93,90.43,89.81,90.33,18400.0,89.93,90.43,89.81,90.33,18400.0
2018-11-15 11:10:00,90.37,90.72,90.34,90.59,19189.0,90.37,90.72,90.34,90.59,19189.0
2018-11-15 11:20:00,90.63,91.06,90.59,90.97,15700.0,90.63,91.06,90.59,90.97,15700.0
2018-11-15 11:30:00,90.94,91.05,90.84,90.84,8750.0,90.94,91.05,90.84,90.84,8750.0
2018-11-15 11:40:00,90.78,90.94,90.6,90.7,9167.0,90.78,90.94,90.6,90.7,9167.0
2018-11-15 11:50:00,90.75,90.88,90.73,90.76,8530.0,90.75,90.88,90.73,90.76,8530.0
2018-11-15 12:00:00,90.75,90.9,90.6,90.61,10089.0,90.75,90.9,90.6,90.61,10089.0
2018-11-15 12:10:00,90.63,90.63,90.36,90.51,5418.0,90.63,90.63,90.36,90.51,5418.0
2018-11-15 12:20:00,90.5,90.58,90.34,90.58,6440.0,90.5,90.58,90.34,90.58,6440.0
2018-11-15 12:30:00,90.56,90.9,90.54,90.9,8100.0,90.56,90.9,90.54,90.9,8100.0
2018-11-15 12:40:00,90.86,90.86,90.49,90.58,6402.0,90.86,90.86,90.49,90.58,6402.0
2018-11-15 12:50:00,90.62,90.67,90.28,90.34,4345.0,90.62,90.67,90.28,90.34,4345.0
2018-11-15 13:00:00,90.36,90.42,90.17,90.21,5990.0,90.36,90.42,90.17,90.21,5990.0
2018-11-15 13:10:00,90.14,90.67,90.14,90.61,10200.0,90.14,90.67,90.14,90.61,10200.0
2018-11-15 13:20:00,90.71,91.1,90.67,91.08,20055.0,90.71,91.1,90.67,91.08,20055.0
2018-11-15 13:30:00,91.13,91.35,91.13,91.27,12294.0,91.13,91.35,91.13,91.27,12294.0
2018-11-15 13:40:00,91.26,91.47,91.11,91.12,10114.0,91.26,91.47,91.11,91.12,10114.0
2018-11-15 13:50:00,91.15,91.53,91.13,91.43,11075.0,91.15,91.53,91.13,91.43,11075.0
2018-11-15 14:00:00,91.47,91.6,91.4,91.56,8456.0,91.47,91.6,91.4,91.56,8456.0
2018-11-15 14:10:00,91.51,91.54,91.3,91.41,7928.0,91.51,91.54,91.3,91.41,7928.0
2018-11-15 14:20:00,91.4,91.75,91.33,91.72,10425.0,91.4,91.75,91.33,91.72,10425.0
2018-11-15 14:30:00,91.77,91.9,91.61,91.65,9754.0,91.77,91.9,91.61,91.65,9754.0
2018-11-15 14:40:00,91.66,91.75,91.61,91.62,16893.0,91.66,91.75,91.61,91.62,16893.0
2018-11-15 14:50:00,91.6,91.6,91.4,91.57,12257.0,91.6,91.6,91.4,91.57,12257.0
2018-11-15 15:00:00,91.57,91.57,90.99,91.39,23331.0,91.57,91.57,90.99,91.39,23331.0
2018-11-15 15:10:00,91.49,91.74,91.3,91.3,16784.0,91.49,91.74,91.3,91.3,16784.0
2018-11-15 15:20:00,91.33,91.42,91.2,91.25,19811.0,91.33,91.42,91.2,91.25,19811.0
2018-11-15 15:30:00,91.25,91.5,91.23,91.45,20427.0,91.25,91.5,91.23,91.45,20427.0
2018-11-15 15:40:00,91.45,91.51,91.24,91.25,39487.0,91.45,91.51,91.24,91.25,39487.0
2018-11-15 15:50:00,91.26,91.64,91.26,91.56,70428.0,91.26,91.64,91.26,91.56,70428.0
2018-11-16 09:30:00,90.63,90.89,90.08,90.73,45868.0,90.63,90.89,90.08,90.73,45868.0
2018-11-16 09:40:00,90.7,90.79,90.54,90.66,24337.0,90.7,90.79,90.54,90.66,24337.0
2018-11-16 09:50:00,90.68,90.84,90.58,90.73,18977.0,90.68,90.84,90.58,90.73,18977.0
2018-11-16 10:00:00,90.71,90.86,90.42,90.44,10600.0,90.71,90.86,90.42,90.44,10600.0
2018-11-16 10:10:00,90.47,90.8,90.36,90.48,29227.0,90.47,90.8,90.36,90.48,29227.0
2018-11-16 10:20:00,90.48,90.8,90.48,90.6,30184.0,90.48,90.8,90.48,90.6,30184.0
2018-11-16 10:30:00,90.6,90.78,90.47,90.64,37115.0,90.6,90.78,90.47,90.64,37115.0
2018-11-16 10:40:00,90.67,90.71,90.48,90.56,16987.0,90.67,90.71,90.48,90.56,16987.0
2018-11-16 10:50:00,90.53,90.56,90.32,90.32,3043.0,90.53,90.56,90.32,90.32,3043.0
2018-11-16 11:00:00,90.35,90.4,90.24,90.24,4848.0,90.35,90.4,90.24,90.24,4848.0
2018-11-16 11:10:00,90.26,90.36,90.16,90.29,2343.0,90.26,90.36,90.16,90.29,2343.0
2018-11-16 11:20:00,90.23,90.45,90.12,90.44,5287.0,90.23,90.45,90.12,90.44,5287.0
2018-11-16 11:30:00,90.46,90.47,90.24,90.3,3004.0,90.46,90.47,90.24,90.3,3004.0
2018-11-16 11:40:00,90.34,90.34,90.05,90.1,3103.0,90.34,90.34,90.05,90.1,3103.0
2018-11-16 11:50:00,90.04,90.21,89.87,90.13,4443.0,90.04,90.21,89.87,90.13,4443.0
2018-11-16 12:00:00,90.11,90.17,89.9,90.17,6632.0,90.11,90.17,89.9,90.17,6632.0
2018-11-16 12:10:00,90.28,90.29,90.13,90.2,5450.0,90.28,90.29,90.13,90.2,5450.0
2018-11-16 12:20:00,90.18,90.27,90.12,90.14,4615.0,90.18,90.27,90.12,90.14,4615.0
2018-11-16 12:30:00,90.1,90.7,89.98,90.5,25693.0,90.1,90.7,89.98,90.5,25693.0
2018-11-16 12:40:00,90.5,90.78,90.45,90.56,88524.0,90.5,90.78,90.45,90.56,88524.0
2018-11-16 12:50:00,90.53,90.57,90.24,90.29,47253.0,90.53,90.57,90.24,90.29,47253.0
2018-11-16 13:00:00,90.34,90.37,89.88,90.02,12379.0,90.34,90.37,89.88,90.02,12379.0
2018-11-16 13:10:00,90.0,90.29,89.95,90.25,5150.0,90.0,90.29,89.95,90.25,5150.0
2018-11-16 13:20:00,90.17,90.22,90.02,90.03,6105.0,90.17,90.22,90.02,90.03,6105.0
2018-11-16 13:30:00,90.05,90.07,89.91,89.92,4560.0,90.05,90.07,89.91,89.92,4560.0
2018-11-16 13:40:00,90.05,90.09,89.77,89.94,9895.0,90.05,90.09,89.77,89.94,9895.0
2018-11-16 13:50:00,89.96,90.11,89.91,89.95,12945.0,89.96,90.11,89.91,89.95,12945.0
2018-11-16 14:00:00,89.92,90.26,89.92,90.04,7983.0,89.92,90.26,89.92,90.04,7983.0
2018-11-16 14:10:00,90.06,90.16,89.96,90.02,19168.0,90.06,90.16,89.96,90.02,19168.0
2018-11-16 14:20:00,90.02,90.31,89.93,90.28,13728.0,90.02,90.31,89.93,90.28,13728.0
2018-11-16 14:30:00,90.29,90.49,90.29,90.43,12029.0,90.29,90.49,90.29,90.43,12029.0
2018-11-16 14:40:00,90.45,90.56,90.36,90.49,20435.0,90.45,90.56,90.36,90.49,20435.0
2018-11-16 14:50:00,90.52,90.62,90.38,90.57,21923.0,90.52,90.62,90.38,90.57,21923.0
2018-11-16 15:00:00,90.6,90.67,90.46,90.48,23646.0,90.6,90.67,90.46,90.48,23646.0
2018-11-16 15:10:00,90.49,90.64,90.35,90.64,61632.0,90.49,90.64,90.35,90.64,61632.0
2018-11-16 15:20:00,90.63,90.63,90.38,90.39,46773.0,90.63,90.63,90.38,90.39,46773.0
2018-11-16 15:30:00,90.39,90.54,90.39,90.52,64235.0,90.39,90.54,90.39,90.52,64235.0
2018-11-16 15:40:00,90.55,90.55,90.38,90.47,83480.0,90.55,90.55,90.38,90.47,83480.0
2018-11-16 15:50:00,90.47,90.69,90.05,90.09,321227.0,90.47,90.69,90.05,90.09,321227.0
2018-11-19 09:30:00,90.22,90.22,89.39,89.71,20146.0,90.22,90.22,89.39,89.71,20146.0
2018-11-19 09:40:00,89.67,89.67,88.81,88.83,15293.0,89.67,89.67,88.81,88.83,15293.0
2018-11-19 09:50:00,88.77,88.77,87.86,88.28,19207.0,88.77,88.77,87.86,88.28,19207.0
2018-11-19 10:00:00,88.19,88.21,87.54,87.58,14007.0,88.19,88.21,87.54,87.58,14007.0
2018-11-19 10:10:00,87.53,87.76,87.28,87.3,13484.0,87.53,87.76,87.28,87.3,13484.0
2018-11-19 10:20:00,87.26,87.33,86.78,86.91,12301.0,87.26,87.33,86.78,86.91,12301.0
2018-11-19 10:30:00,86.93,87.01,86.5,86.9,64417.0,86.93,87.01,86.5,86.9,64417.0
2018-11-19 10:40:00,86.89,86.93,86.56,86.89,18711.0,86.89,86.93,86.56,86.89,18711.0
2018-11-19 10:50:00,86.96,87.66,86.92,87.34,35048.0,86.96,87.66,86.92,87.34,35048.0
2018-11-19 11:00:00,87.41,87.46,87.13,87.18,33964.0,87.41,87.46,87.13,87.18,33964.0
2018-11-19 11:10:00,87.21,87.22,86.91,87.09,27953.0,87.21,87.22,86.91,87.09,27953.0
2018-11-19 11:20:00,87.04,87.24,86.9,87.06,51146.0,87.04,87.24,86.9,87.06,51146.0
2018-11-19 11:30:00,87.06,87.09,86.92,86.99,19520.0,87.06,87.09,86.92,86.99,19520.0
2018-11-19 11:40:00,87.0,87.13,86.89,86.9,32108.0,87.0,87.13,86.89,86.9,32108.0
2018-11-19 11:50:00,86.89,86.91,86.53,86.85,25096.0,86.89,86.91,86.53,86.85,25096.0
2018-11-19 12:00:00,86.84,86.9,86.46,86.69,52007.0,86.84,86.9,86.46,86.69,52007.0
2018-11-19 12:10:00,86.71,86.96,86.71,86.86,56785.0,86.71,86.96,86.71,86.86,56785.0
2018-11-19 12:20:00,86.82,87.16,86.66,86.77,20471.0,86.82,87.16,86.66,86.77,20471.0
2018-11-19 12:30:00,86.7,86.76,86.5,86.72,9461.0,86.7,86.76,86.5,86.72,9461.0
2018-11-19 12:40:00,86.7,86.84,86.58,86.58,11241.0,86.7,86.84,86.58,86.58,11241.0
2018-11-19 12:50:00,86.58,86.64,86.42,86.53,15740.0,86.58,86.64,86.42,86.53,15740.0
2018-11-19 13:00:00,86.43,86.46,86.16,86.16,10210.0,86.43,86.46,86.16,86.16,10210.0
2018-11-19 13:10:00,86.2,86.27,85.94,86.11,6588.0,86.2,86.27,85.94,86.11,6588.0
2018-11-19 13:20:00,86.17,86.18,85.95,86.06,9301.0,86.17,86.18,85.95,86.06,9301.0
2018-11-19 13:30:00,86.0,86.36,85.81,86.32,7819.0,86.0,86.36,85.81,86.32,7819.0
2018-11-19 13:40:00,86.35,86.38,86.19,86.32,8906.0,86.35,86.38,86.19,86.32,8906.0
2018-11-19 13:50:00,86.23,86.24,86.1,86.24,10393.0,86.23,86.24,86.1,86.24,10393.0
2018-11-19 14:00:00,86.15,86.15,85.78,86.07,11380.0,86.15,86.15,85.78,86.07,11380.0
2018-11-19 14:10:00,85.92,85.99,85.75,85.83,9445.0,85.92,85.99,85.75,85.83,9445.0
2018-11-19 14:20:00,85.87,85.95,85.74,85.89,11588.0,85.87,85.95,85.74,85.89,11588.0
2018-11-19 14:30:00,85.84,85.88,85.53,85.76,16190.0,85.84,85.88,85.53,85.76,16190.0
2018-11-19 14:40:00,85.87,86.01,85.79,85.89,15491.0,85.87,86.01,85.79,85.89,15491.0
2018-11-19 14:50:00,85.92,86.1,85.82,85.99,16399.0,85.92,86.1,85.82,85.99,16399.0
2018-11-19 15:00:00,85.96,86.12,85.85,86.05,12971.0,85.96,86.12,85.85,86.05,12971.0
2018-11-19 15:10:00,86.04,86.35,86.01,86.29,18306.0,86.04,86.35,86.01,86.29,18306.0
2018-11-19 15:20:00,86.3,86.37,86.03,86.11,18044.0,86.3,86.37,86.03,86.11,18044.0
2018-11-19 15:30:00,86.14,86.16,85.74,85.77,35633.0,86.14,86.16,85.74,85.77,35633.0
2018-11-19 15:40:00,85.73,85.73,85.47,85.56,43447.0,85.73,85.73,85.47,85.56,43447.0
2018-11-19 15:50:00,85.53,85.75,85.44,85.7,71296.0,85.53,85.75,85.44,85.7,71296.0
2018-11-20 09:30:00,84.94,84.94,83.13,84.43,90491.0,84.94,84.94,83.13,84.43,90491.0
2018-11-20 09:40:00,84.39,84.8,83.67,83.78,62515.0,84.39,84.8,83.67,83.78,62515.0
2018-11-20 09:50:00,83.71,83.78,83.07,83.77,47229.0,83.71,83.78,83.07,83.77,47229.0
2018-11-20 10:00:00,83.68,84.19,83.15,83.19,59756.0,83.68,84.19,83.15,83.19,59756.0
2018-11-20 10:10:00,83.17,83.81,82.76,83.4,50366.0,83.17,83.81,82.76,83.4,50366.0
2018-11-20 10:20:00,83.37,84.21,83.29,84.06,85688.0,83.37,84.21,83.29,84.06,85688.0
2018-11-20 10:30:00,84.01,84.73,83.89,84.67,23408.0,84.01,84.73,83.89,84.67,23408.0
2018-11-20 10:40:00,84.65,85.11,84.64,85.05,28578.0,84.65,85.11,84.64,85.05,28578.0
2018-11-20 10:50:00,85.03,85.6,84.89,85.5,25802.0,85.03,85.6,84.89,85.5,25802.0
2018-11-20 11:00:00,85.5,85.77,85.27,85.55,24229.0,85.5,85.77,85.27,85.55,24229.0
2018-11-20 11:10:00,85.58,85.69,85.17,85.3,28278.0,85.58,85.69,85.17,85.3,28278.0
2018-11-20 11:20:00,85.33,85.44,84.99,84.99,18227.0,85.33,85.44,84.99,84.99,18227.0
2018-11-20 11:30:00,85.05,85.81,85.03,85.69,30880.0,85.05,85.81,85.03,85.69,30880.0
2018-11-20 11:40:00,85.71,86.01,85.53,85.56,17622.0,85.71,86.01,85.53,85.56,17622.0
2018-11-20 11:50:00,85.51,85.76,85.38,85.64,19589.0,85.51,85.76,85.38,85.64,19589.0
2018-11-20 12:00:00,85.71,85.97,85.55,85.67,15900.0,85.71,85.97,85.55,85.67,15900.0
2018-11-20 12:10:00,85.66,85.75,85.52,85.56,35657.0,85.66,85.75,85.52,85.56,35657.0
2018-11-20 12:20:00,85.5,85.84,85.42,85.76,11371.0,85.5,85.84,85.42,85.76,11371.0
2018-11-20 12:30:00,85.75,85.83,85.46,85.5,6138.0,85.75,85.83,85.46,85.5,6138.0
2018-11-20 12:40:00,85.46,85.5,85.2,85.2,12200.0,85.46,85.5,85.2,85.2,12200.0
2018-11-20 12:50:00,85.2,85.48,85.13,85.43,13507.0,85.2,85.48,85.13,85.43,13507.0
2018-11-20 13:00:00,85.4,85.53,85.28,85.53,12244.0,85.4,85.53,85.28,85.53,12244.0
2018-11-20 13:10:00,85.51,85.51,85.14,85.14,12008.0,85.51,85.51,85.14,85.14,12008.0
2018-11-20 13:20:00,85.09,85.14,84.93,85.1,12132.0,85.09,85.14,84.93,85.1,12132.0
2018-11-20 13:30:00,85.08,85.08,84.75,84.88,18833.0,85.08,85.08,84.75,84.88,18833.0
2018-11-20 13:40:00,84.86,85.22,84.78,85.1,10146.0,84.86,85.22,84.78,85.1,10146.0
2018-11-20 13:50:00,85.07,85.13,84.87,84.93,10232.0,85.07,85.13,84.87,84.93,10232.0
2018-11-20 14:00:00,84.89,85.02,84.79,84.88,58104.0,84.89,85.02,84.79,84.88,58104.0
2018-11-20 14:10:00,84.92,85.37,84.92,85.24,14845.0,84.92,85.37,84.92,85.24,14845.0
2018-11-20 14:20:00,85.19,85.21,84.92,84.92,11171.0,85.19,85.21,84.92,84.92,11171.0
2018-11-20 14:30:00,84.96,85.31,84.93,85.18,7733.0,84.96,85.31,84.93,85.18,7733.0
2018-11-20 14:40:00,85.19,85.26,84.86,84.87,15333.0,85.19,85.26,84.86,84.87,15333.0
2018-11-20 14:50:00,84.89,85.07,84.85,85.01,22908.0,84.89,85.07,84.85,85.01,22908.0
2018-11-20 15:00:00,85.01,85.26,84.54,84.83,29407.0,85.01,85.26,84.54,84.83,29407.0
2018-11-20 15:10:00,84.79,85.09,84.72,85.04,18915.0,84.79,85.09,84.72,85.04,18915.0
2018-11-20 15:20:00,85.03,85.23,84.93,85.09,27044.0,85.03,85.23,84.93,85.09,27044.0
2018-11-20 15:30:00,85.09,85.25,84.91,85.24,39256.0,85.09,85.25,84.91,85.24,39256.0
2018-11-20 15:40:00,85.2,85.26,84.95,85.01,70239.0,85.2,85.26,84.95,85.01,70239.0
2018-11-20 15:50:00,85.01,85.27,84.89,85.16,125413.0,85.01,85.27,84.89,85.16,125413.0
2018-11-21 09:30:00,86.39,87.62,85.66,86.15,42677.0,86.39,87.62,85.66,86.15,42677.0
2018-11-21 09:40:00,86.14,86.21,85.17,85.17,35275.0,86.14,86.21,85.17,85.17,35275.0
2018-11-21 09:50:00,85.15,85.59,84.66,85.46,41482.0,85.15,85.59,84.66,85.46,41482.0
2018-11-21 10:00:00,85.52,86.09,85.31,85.32,41221.0,85.52,86.09,85.31,85.32,41221.0
2018-11-21 10:10:00,85.3,85.95,85.2,85.93,36953.0,85.3,85.95,85.2,85.93,36953.0
2018-11-21 10:20:00,85.88,86.28,85.84,86.04,19993.0,85.88,86.28,85.84,86.04,19993.0
2018-11-21 10:30:00,86.0,86.09,85.66,85.75,18457.0,86.0,86.09,85.66,85.75,18457.0
2018-11-21 10:40:00,85.72,85.91,85.65,85.84,20378.0,85.72,85.91,85.65,85.84,20378.0
2018-11-21 10:50:00,85.85,86.05,85.78,85.94,21870.0,85.85,86.05,85.78,85.94,21870.0
2018-11-21 11:00:00,85.9,86.16,85.72,86.12,15500.0,85.9,86.16,85.72,86.12,15500.0
2018-11-21 11:10:00,86.16,86.48,86.16,86.36,16400.0,86.16,86.48,86.16,86.36,16400.0
2018-11-21 11:20:00,86.42,86.58,86.36,86.45,14509.0,86.42,86.58,86.36,86.45,14509.0
2018-11-21 11:30:00,86.45,86.65,86.37,86.55,13589.0,86.45,86.65,86.37,86.55,13589.0
2018-11-21 11:40:00,86.54,86.65,86.41,86.61,21524.0,86.54,86.65,86.41,86.61,21524.0
2018-11-21 11:50:00,86.59,86.62,85.96,86.15,27635.0,86.59,86.62,85.96,86.15,27635.0
2018-11-21 12:00:00,86.15,86.24,85.89,85.89,37910.0,86.15,86.24,85.89,85.89,37910.0
2018-11-21 12:10:00,85.89,86.03,85.63,85.79,35446.0,85.89,86.03,85.63,85.79,35446.0
2018-11-21 12:20:00,85.82,86.35,85.82,86.35,11400.0,85.82,86.35,85.82,86.35,11400.0
2018-11-21 12:30:00,86.32,86.48,86.28,86.41,16904.0,86.32,86.48,86.28,86.41,16904.0
2018-11-21 12:40:00,86.39,86.67,86.37,86.67,8913.0,86.39,86.67,86.37,86.67,8913.0
2018-11-21 12:50:00,86.65,86.7,86.53,86.62,13424.0,86.65,86.7,86.53,86.62,13424.0
2018-11-21 13:00:00,86.6,86.82,86.57,86.72,9108.0,86.6,86.82,86.57,86.72,9108.0
2018-11-21 13:10:00,86.73,86.8,86.62,86.78,44700.0,86.73,86.8,86.62,86.78,44700.0
2018-11-21 13:20:00,86.77,86.96,86.59,86.94,49728.0,86.77,86.96,86.59,86.94,49728.0
2018-11-21 13:30:00,86.97,87.13,86.91,87.1,26233.0,86.97,87.13,86.91,87.1,26233.0
2018-11-21 13:40:00,87.1,87.32,87.1,87.21,43658.0,87.1,87.32,87.1,87.21,43658.0
2018-11-21 13:50:00,87.24,87.3,87.16,87.25,11250.0,87.24,87.3,87.16,87.25,11250.0
2018-11-21 14:00:00,87.23,87.24,87.09,87.18,18508.0,87.23,87.24,87.09,87.18,18508.0
2018-11-21 14:10:00,87.17,87.24,87.09,87.12,25008.0,87.17,87.24,87.09,87.12,25008.0
2018-11-21 14:20:00,87.11,87.31,87.09,87.31,15539.0,87.11,87.31,87.09,87.31,15539.0
2018-11-21 14:30:00,87.34,87.37,87.2,87.22,22011.0,87.34,87.37,87.2,87.22,22011.0
2018-11-21 14:40:00,87.23,87.29,87.19,87.22,17302.0,87.23,87.29,87.19,87.22,17302.0
2018-11-21 14:50:00,87.25,87.35,87.09,87.09,23362.0,87.25,87.35,87.09,87.09,23362.0
2018-11-21 15:00:00,87.09,87.22,87.03,87.22,26754.0,87.09,87.22,87.03,87.22,26754.0
2018-11-21 15:10:00,87.22,87.27,86.95,86.95,26476.0,87.22,87.27,86.95,86.95,26476.0
2018-11-21 15:20:00,86.96,87.13,86.94,86.97,39445.0,86.96,87.13,86.94,86.97,39445.0
2018-11-21 15:30:00,86.97,86.97,86.72,86.76,36074.0,86.97,86.97,86.72,86.76,36074.0
2018-11-21 15:40:00,86.75,86.8,86.62,86.73,48423.0,86.75,86.8,86.62,86.73,48423.0
2018-11-21 15:50:00,86.75,86.82,86.62,86.67,120388.0,86.75,86.82,86.62,86.67,120388.0
2018-11-23 09:30:00,85.77,85.99,84.9,85.88,30674.0,85.77,85.99,84.9,85.88,30674.0
2018-11-23 09:40:00,85.89,86.08,85.6,85.79,20582.0,85.89,86.08,85.6,85.79,20582.0
2018-11-23 09:50:00,85.75,86.23,85.65,85.98,21955.0,85.75,86.23,85.65,85.98,21955.0
2018-11-23 10:00:00,86.0,86.06,85.74,85.86,19465.0,86.0,86.06,85.74,85.86,19465.0
2018-11-23 10:10:00,85.85,85.98,85.52,85.79,20584.0,85.85,85.98,85.52,85.79,20584.0
2018-11-23 10:20:00,85.78,85.86,85.51,85.62,18155.0,85.78,85.86,85.51,85.62,18155.0
2018-11-23 10:30:00,85.59,85.89,85.57,85.66,17456.0,85.59,85.89,85.57,85.66,17456.0
2018-11-23 10:40:00,85.66,85.66,85.35,85.42,15899.0,85.66,85.66,85.35,85.42,15899.0
2018-11-23 10:50:00,85.38,85.85,85.38,85.58,17010.0,85.38,85.85,85.38,85.58,17010.0
2018-11-23 11:00:00,85.66,85.81,85.55,85.76,9772.0,85.66,85.81,85.55,85.76,9772.0
2018-11-23 11:10:00,85.77,85.97,85.67,85.85,13486.0,85.77,85.97,85.67,85.85,13486.0
2018-11-23 11:20:00,85.89,86.01,85.73,85.84,17630.0,85.89,86.01,85.73,85.84,17630.0
2018-11-23 11:30:00,85.88,85.93,85.68,85.68,14247.0,85.88,85.93,85.68,85.68,14247.0
2018-11-23 11:40:00,85.7,85.96,85.7,85.92,13675.0,85.7,85.96,85.7,85.92,13675.0
2018-11-23 11:50:00,85.92,86.0,85.78,85.84,18318.0,85.92,86.0,85.78,85.84,18318.0
2018-11-23 12:00:00,85.84,85.87,85.6,85.68,12630.0,85.84,85.87,85.6,85.68,12630.0
2018-11-23 12:10:00,85.66,85.8,85.62,85.7,14702.0,85.66,85.8,85.62,85.7,14702.0
2018-11-23 12:20:00,85.7,85.82,85.66,85.69,12625.0,85.7,85.82,85.66,85.69,12625.0
2018-11-23 12:30:00,85.66,85.8,85.61,85.69,20265.0,85.66,85.8,85.61,85.69,20265.0
2018-11-23 12:40:00,85.67,85.82,85.67,85.8,31371.0,85.67,85.82,85.67,85.8,31371.0
2018-11-23 12:50:00,85.82,85.87,85.48,85.57,46330.0,85.82,85.87,85.48,85.57,46330.0
2018-11-26 09:30:00,86.67,86.77,85.84,86.05,17412.0,86.67,86.77,85.84,86.05,17412.0
2018-11-26 09:40:00,86.06,86.52,86.06,86.46,37929.0,86.06,86.52,86.06,86.46,37929.0
2018-11-26 09:50:00,86.5,86.59,86.18,86.47,13921.0,86.5,86.59,86.18,86.47,13921.0
2018-11-26 10:00:00,86.46,86.82,86.43,86.67,40227.0,86.46,86.82,86.43,86.67,40227.0
2018-11-26 10:10:00,86.67,86.92,86.55,86.74,29984.0,86.67,86.92,86.55,86.74,29984.0
2018-11-26 10:20:00,86.75,86.77,86.5,86.65,10258.0,86.75,86.77,86.5,86.65,10258.0
2018-11-26 10:30:00,86.66,86.68,86.48,86.67,11100.0,86.66,86.68,86.48,86.67,11100.0
2018-11-26 10:40:00,86.69,86.78,86.51,86.51,8412.0,86.69,86.78,86.51,86.51,8412.0
2018-11-26 10:50:00,86.5,87.02,86.49,86.88,28492.0,86.5,87.02,86.49,86.88,28492.0
2018-11-26 11:00:00,86.88,87.1,86.81,86.95,52022.0,86.88,87.1,86.81,86.95,52022.0
2018-11-26 11:10:00,86.95,87.2,86.95,87.11,10549.0,86.95,87.2,86.95,87.11,10549.0
2018-11-26 11:20:00,87.09,87.12,86.92,86.92,7500.0,87.09,87.12,86.92,86.92,7500.0
2018-11-26 11:30:00,86.91,86.91,86.67,86.73,34620.0,86.91,86.91,86.67,86.73,34620.0
2018-11-26 11:40:00,86.72,86.88,86.68,86.72,35463.0,86.72,86.88,86.68,86.72,35463.0
2018-11-26 11:50:00,86.76,86.88,86.74,86.83,28300.0,86.76,86.88,86.74,86.83,28300.0
2018-11-26 12:00:00,86.81,87.29,86.79,87.26,10710.0,86.81,87.29,86.79,87.26,10710.0
2018-11-26 12:10:00,87.26,87.27,87.0,87.08,9841.0,87.26,87.27,87.0,87.08,9841.0
2018-11-26 12:20:00,87.07,87.08,86.89,86.96,4830.0,87.07,87.08,86.89,86.96,4830.0
2018-11-26 12:30:00,86.96,86.98,86.74,86.76,5934.0,86.96,86.98,86.74,86.76,5934.0
2018-11-26 12:40:00,86.78,87.0,86.78,86.96,6900.0,86.78,87.0,86.78,86.96,6900.0
2018-11-26 12:50:00,86.96,87.01,86.86,86.95,4750.0,86.96,87.01,86.86,86.95,4750.0
2018-11-26 13:00:00,86.98,87.13,86.9,87.11,7984.0,86.98,87.13,86.9,87.11,7984.0
2018-11-26 13:10:00,87.12,87.22,87.12,87.2,7650.0,87.12,87.22,87.12,87.2,7650.0
2018-11-26 13:20:00,87.21,87.31,87.14,87.21,8602.0,87.21,87.31,87.14,87.21,8602.0
2018-11-26 13:30:00,87.2,87.34,87.15,87.24,32498.0,87.2,87.34,87.15,87.24,32498.0
2018-11-26 13:40:00,87.22,87.34,87.14,87.3,28366.0,87.22,87.34,87.14,87.3,28366.0
2018-11-26 13:50:00,87.3,87.43,87.29,87.43,6614.0,87.3,87.43,87.29,87.43,6614.0
2018-11-26 14:00:00,87.41,87.47,87.32,87.42,10325.0,87.41,87.47,87.32,87.42,10325.0
2018-11-26 14:10:00,87.4,87.53,87.37,87.53,12300.0,87.4,87.53,87.37,87.53,12300.0
2018-11-26 14:20:00,87.52,87.73,87.5,87.7,21833.0,87.52,87.73,87.5,87.7,21833.0
2018-11-26 14:30:00,87.71,88.07,87.7,87.93,50660.0,87.71,88.07,87.7,87.93,50660.0
2018-11-26 14:40:00,87.92,87.93,87.79,87.86,15389.0,87.92,87.93,87.79,87.86,15389.0
2018-11-26 14:50:00,87.86,88.09,87.86,88.07,28910.0,87.86,88.09,87.86,88.07,28910.0
2018-11-26 15:00:00,88.09,88.12,87.89,87.98,19100.0,88.09,88.12,87.89,87.98,19100.0
2018-11-26 15:10:00,87.97,88.01,87.84,87.85,23469.0,87.97,88.01,87.84,87.85,23469.0
2018-11-26 15:20:00,87.84,87.97,87.77,87.95,30100.0,87.84,87.97,87.77,87.95,30100.0
2018-11-26 15:30:00,87.95,88.14,87.95,88.0,29625.0,87.95,88.14,87.95,88.0,29625.0
2018-11-26 15:40:00,87.99,88.12,87.97,88.05,37092.0,87.99,88.12,87.97,88.05,37092.0
2018-11-26 15:50:00,88.06,88.42,88.06,88.31,164506.0,88.06,88.42,88.06,88.31,164506.0
2018-11-27 09:30:00,88.09,88.09,87.12,87.33,35759.0,88.09,88.09,87.12,87.33,35759.0
2018-11-27 09:40:00,87.32,88.08,87.2,87.9,36393.0,87.32,88.08,87.2,87.9,36393.0
2018-11-27 09:50:00,87.9,88.58,87.72,88.42,30424.0,87.9,88.58,87.72,88.42,30424.0
2018-11-27 10:00:00,88.46,88.46,88.15,88.36,23706.0,88.46,88.46,88.15,88.36,23706.0
2018-11-27 10:10:00,88.39,88.87,88.35,88.64,47275.0,88.39,88.87,88.35,88.64,47275.0
2018-11-27 10:20:00,88.61,88.7,88.25,88.28,29955.0,88.61,88.7,88.25,88.28,29955.0
2018-11-27 10:30:00,88.26,88.29,87.97,88.08,34360.0,88.26,88.29,87.97,88.08,34360.0
2018-11-27 10:40:00,88.03,88.07,87.92,88.05,6900.0,88.03,88.07,87.92,88.05,6900.0
2018-11-27 10:50:00,88.06,88.22,87.97,88.18,49355.0,88.06,88.22,87.97,88.18,49355.0
2018-11-27 11:00:00,88.15,88.39,88.06,88.12,14066.0,88.15,88.39,88.06,88.12,14066.0
2018-11-27 11:10:00,88.12,88.21,87.89,88.08,16987.0,88.12,88.21,87.89,88.08,16987.0
2018-11-27 11:20:00,88.08,88.1,87.8,87.83,14315.0,88.08,88.1,87.8,87.83,14315.0
2018-11-27 11:30:00,87.83,87.85,87.61,87.67,13137.0,87.83,87.85,87.61,87.67,13137.0
2018-11-27 11:40:00,87.65,87.73,87.23,87.23,15300.0,87.65,87.73,87.23,87.23,15300.0
2018-11-27 11:50:00,87.21,87.44,87.2,87.33,15673.0,87.21,87.44,87.2,87.33,15673.0
2018-11-27 12:00:00,87.34,87.34,87.09,87.17,29947.0,87.34,87.34,87.09,87.17,29947.0
2018-11-27 12:10:00,87.16,87.16,86.93,87.11,11451.0,87.16,87.16,86.93,87.11,11451.0
2018-11-27 12:20:00,87.03,87.13,86.71,86.71,11662.0,87.03,87.13,86.71,86.71,11662.0
2018-11-27 12:30:00,86.73,86.96,86.6,86.96,12635.0,86.73,86.96,86.6,86.96,12635.0
2018-11-27 12:40:00,87.0,87.04,86.62,86.65,13139.0,87.0,87.04,86.62,86.65,13139.0
2018-11-27 12:50:00,86.65,86.66,86.45,86.56,20367.0,86.65,86.66,86.45,86.56,20367.0
2018-11-27 13:00:00,86.54,86.64,86.46,86.6,11500.0,86.54,86.64,86.46,86.6,11500.0
2018-11-27 13:10:00,86.6,86.66,86.33,86.42,29910.0,86.6,86.66,86.33,86.42,29910.0
2018-11-27 13:20:00,86.5,86.68,86.38,86.68,13280.0,86.5,86.68,86.38,86.68,13280.0
2018-11-27 13:30:00,86.67,86.74,86.56,86.69,21800.0,86.67,86.74,86.56,86.69,21800.0
2018-11-27 13:40:00,86.66,86.78,86.55,86.71,15667.0,86.66,86.78,86.55,86.71,15667.0
2018-11-27 13:50:00,86.72,86.98,86.66,86.98,15939.0,86.72,86.98,86.66,86.98,15939.0
2018-11-27 14:00:00,86.96,87.03,86.85,86.94,13851.0,86.96,87.03,86.85,86.94,13851.0
2018-11-27 14:10:00,86.92,86.94,86.81,86.81,10496.0,86.92,86.94,86.81,86.81,10496.0
2018-11-27 14:20:00,86.81,86.93,86.79,86.88,11003.0,86.81,86.93,86.79,86.88,11003.0
2018-11-27 14:30:00,86.91,86.97,86.73,86.75,13599.0,86.91,86.97,86.73,86.75,13599.0
2018-11-27 14:40:00,86.76,86.91,86.75,86.88,14546.0,86.76,86.91,86.75,86.88,14546.0
2018-11-27 14:50:00,86.85,86.92,86.77,86.77,15675.0,86.85,86.92,86.77,86.77,15675.0
2018-11-27 15:00:00,86.76,86.9,86.68,86.75,24549.0,86.76,86.9,86.68,86.75,24549.0
2018-11-27 15:10:00,86.76,86.78,86.6,86.62,22062.0,86.76,86.78,86.6,86.62,22062.0
2018-11-27 15:20:00,86.62,86.66,86.51,86.56,38511.0,86.62,86.66,86.51,86.56,38511.0
2018-11-27 15:30:00,86.57,86.61,86.46,86.54,38499.0,86.57,86.61,86.46,86.54,38499.0
2018-11-27 15:40:00,86.55,86.76,86.55,86.71,35927.0,86.55,86.76,86.55,86.71,35927.0
2018-11-27 15:50:00,86.71,86.98,86.63,86.97,127543.0,86.71,86.98,86.63,86.97,127543.0
2018-11-28 09:30:00,87.33,87.74,86.7,87.61,34561.0,87.33,87.74,86.7,87.61,34561.0
2018-11-28 09:40:00,87.65,88.23,87.5,88.12,24154.0,87.65,88.23,87.5,88.12,24154.0
2018-11-28 09:50:00,88.23,88.32,87.85,88.28,16541.0,88.23,88.32,87.85,88.28,16541.0
2018-11-28 10:00:00,88.29,88.43,87.79,87.81,21475.0,88.29,88.43,87.79,87.81,21475.0
2018-11-28 10:10:00,87.81,88.29,87.8,88.23,55566.0,87.81,88.29,87.8,88.23,55566.0
2018-11-28 10:20:00,88.27,88.53,88.24,88.4,13900.0,88.27,88.53,88.24,88.4,13900.0
2018-11-28 10:30:00,88.46,88.46,87.82,87.97,73660.0,88.46,88.46,87.82,87.97,73660.0
2018-11-28 10:40:00,88.0,88.3,88.0,88.17,34728.0,88.0,88.3,88.0,88.17,34728.0
2018-11-28 10:50:00,88.14,88.22,87.95,88.0,41289.0,88.14,88.22,87.95,88.0,41289.0
2018-11-28 11:00:00,88.0,88.13,87.94,88.05,35422.0,88.0,88.13,87.94,88.05,35422.0
2018-11-28 11:10:00,88.05,88.18,87.82,88.11,28761.0,88.05,88.18,87.82,88.11,28761.0
2018-11-28 11:20:00,88.16,88.16,87.97,88.13,10538.0,88.16,88.16,87.97,88.13,10538.0
2018-11-28 11:30:00,88.08,88.25,88.03,88.14,10391.0,88.08,88.25,88.03,88.14,10391.0
2018-11-28 11:40:00,88.16,88.46,88.09,88.43,17618.0,88.16,88.46,88.09,88.43,17618.0
2018-11-28 11:50:00,88.45,88.82,88.45,88.76,26508.0,88.45,88.82,88.45,88.76,26508.0
2018-11-28 12:00:00,88.76,89.62,88.76,89.62,44557.0,88.76,89.62,88.76,89.62,44557.0
2018-11-28 12:10:00,89.63,89.66,89.26,89.26,31107.0,89.63,89.66,89.26,89.26,31107.0
2018-11-28 12:20:00,89.26,89.56,89.24,89.5,26778.0,89.26,89.56,89.24,89.5,26778.0
2018-11-28 12:30:00,89.5,89.59,89.35,89.49,20306.0,89.5,89.59,89.35,89.49,20306.0
2018-11-28 12:40:00,89.5,89.82,89.4,89.69,10645.0,89.5,89.82,89.4,89.69,10645.0
2018-11-28 12:50:00,89.7,89.86,89.56,89.56,9329.0,89.7,89.86,89.56,89.56,9329.0
2018-11-28 13:00:00,89.53,89.54,89.19,89.32,8985.0,89.53,89.54,89.19,89.32,8985.0
2018-11-28 13:10:00,89.27,89.57,89.27,89.57,5900.0,89.27,89.57,89.27,89.57,5900.0
2018-11-28 13:20:00,89.58,89.85,89.45,89.82,15549.0,89.58,89.85,89.45,89.82,15549.0
2018-11-28 13:30:00,89.83,90.03,89.79,90.01,17032.0,89.83,90.03,89.79,90.01,17032.0
2018-11-28 13:40:00,89.99,90.37,89.98,90.1,17024.0,89.99,90.37,89.98,90.1,17024.0
2018-11-28 13:50:00,90.14,90.25,90.09,90.21,12143.0,90.14,90.25,90.09,90.21,12143.0
2018-11-28 14:00:00,90.26,90.38,90.2,90.34,21008.0,90.26,90.38,90.2,90.34,21008.0
2018-11-28 14:10:00,90.34,90.34,90.13,90.25,19394.0,90.34,90.34,90.13,90.25,19394.0
2018-11-28 14:20:00,90.25,90.25,90.03,90.09,13079.0,90.25,90.25,90.03,90.09,13079.0
2018-11-28 14:30:00,90.04,90.19,90.03,90.04,9679.0,90.04,90.19,90.03,90.04,9679.0
2018-11-28 14:40:00,90.04,90.11,89.96,90.01,10287.0,90.04,90.11,89.96,90.01,10287.0
2018-11-28 14:50:00,90.02,90.04,89.73,89.75,13805.0,90.02,90.04,89.73,89.75,13805.0
2018-11-28 15:00:00,89.73,89.79,89.56,89.69,20400.0,89.73,89.79,89.56,89.69,20400.0
2018-11-28 15:10:00,89.7,89.88,89.69,89.87,18925.0,89.7,89.88,89.69,89.87,18925.0
2018-11-28 15:20:00,89.86,89.94,89.74,89.88,29869.0,89.86,89.94,89.74,89.88,29869.0
2018-11-28 15:30:00,89.86,90.08,89.74,90.08,54636.0,89.86,90.08,89.74,90.08,54636.0
2018-11-28 15:40:00,90.07,90.3,90.03,90.28,31518.0,90.07,90.3,90.03,90.28,31518.0
2018-11-28 15:50:00,90.28,90.45,90.22,90.45,103830.0,90.28,90.45,90.22,90.45,103830.0
2018-11-29 09:30:00,89.77,90.18,89.2,90.12,30245.0,89.77,90.18,89.2,90.12,30245.0
2018-11-29 09:40:00,90.08,90.5,89.64,89.67,29266.0,90.08,90.5,89.64,89.67,29266.0
2018-11-29 09:50:00,89.67,90.0,89.42,89.5,34671.0,89.67,90.0,89.42,89.5,34671.0
2018-11-29 10:00:00,89.41,89.67,88.9,88.99,33921.0,89.41,89.67,88.9,88.99,33921.0
2018-11-29 10:10:00,89.0,89.12,88.67,88.8,22327.0,89.0,89.12,88.67,88.8,22327.0
2018-11-29 10:20:00,88.83,88.88,88.58,88.59,7400.0,88.83,88.88,88.58,88.59,7400.0
2018-11-29 10:30:00,88.61,89.24,88.61,89.16,21100.0,88.61,89.24,88.61,89.16,21100.0
2018-11-29 10:40:00,89.21,89.25,89.0,89.03,9100.0,89.21,89.25,89.0,89.03,9100.0
2018-11-29 10:50:00,88.97,89.0,88.69,88.99,12300.0,88.97,89.0,88.69,88.99,12300.0
2018-11-29 11:00:00,89.0,89.06,88.86,88.88,9600.0,89.0,89.06,88.86,88.88,9600.0
2018-11-29 11:10:00,88.88,89.25,88.86,89.06,14653.0,88.88,89.25,88.86,89.06,14653.0
2018-11-29 11:20:00,89.07,89.46,89.07,89.46,13210.0,89.07,89.46,89.07,89.46,13210.0
2018-11-29 11:30:00,89.46,89.54,89.34,89.39,9034.0,89.46,89.54,89.34,89.39,9034.0
2018-11-29 11:40:00,89.37,89.57,89.35,89.57,12600.0,89.37,89.57,89.35,89.57,12600.0
2018-11-29 11:50:00,89.64,89.73,89.53,89.63,13383.0,89.64,89.73,89.53,89.63,13383.0
2018-11-29 12:00:00,89.62,89.62,89.34,89.38,6800.0,89.62,89.62,89.34,89.38,6800.0
2018-11-29 12:10:00,89.38,89.56,89.37,89.56,10648.0,89.38,89.56,89.37,89.56,10648.0
2018-11-29 12:20:00,89.52,89.63,89.48,89.59,6900.0,89.52,89.63,89.48,89.59,6900.0
2018-11-29 12:30:00,89.6,89.67,89.55,89.65,9100.0,89.6,89.67,89.55,89.65,9100.0
2018-11-29 12:40:00,89.66,89.76,89.56,89.6,10300.0,89.66,89.76,89.56,89.6,10300.0
2018-11-29 12:50:00,89.58,89.67,89.55,89.67,7000.0,89.58,89.67,89.55,89.67,7000.0
2018-11-29 13:00:00,89.62,89.76,89.62,89.65,12490.0,89.62,89.76,89.62,89.65,12490.0
2018-11-29 13:10:00,89.65,89.82,89.58,89.8,16633.0,89.65,89.82,89.58,89.8,16633.0
2018-11-29 13:20:00,89.79,89.8,89.63,89.66,8346.0,89.79,89.8,89.63,89.66,8346.0
2018-11-29 13:30:00,89.66,89.69,89.52,89.57,8000.0,89.66,89.69,89.52,89.57,8000.0
2018-11-29 13:40:00,89.58,89.76,89.58,89.76,14637.0,89.58,89.76,89.58,89.76,14637.0
2018-11-29 13:50:00,89.76,89.76,89.61,89.64,7280.0,89.76,89.76,89.61,89.64,7280.0
2018-11-29 14:00:00,89.62,89.81,89.53,89.69,11800.0,89.62,89.81,89.53,89.69,11800.0
2018-11-29 14:10:00,89.59,90.01,89.59,90.0,12604.0,89.59,90.01,89.59,90.0,12604.0
2018-11-29 14:20:00,89.99,90.08,89.84,89.85,5599.0,89.99,90.08,89.84,89.85,5599.0
2018-11-29 14:30:00,89.87,89.99,89.78,89.78,10938.0,89.87,89.99,89.78,89.78,10938.0
2018-11-29 14:40:00,89.81,89.92,89.75,89.9,11807.0,89.81,89.92,89.75,89.9,11807.0
2018-11-29 14:50:00,89.93,90.23,89.91,90.2,20800.0,89.93,90.23,89.91,90.2,20800.0
2018-11-29 15:00:00,90.2,90.23,90.09,90.14,17002.0,90.2,90.23,90.09,90.14,17002.0
2018-11-29 15:10:00,90.13,90.18,89.92,89.92,19064.0,90.13,90.18,89.92,89.92,19064.0
2018-11-29 15:20:00,89.88,89.93,89.68,89.79,17772.0,89.88,89.93,89.68,89.79,17772.0
2018-11-29 15:30:00,89.77,89.77,89.62,89.68,24557.0,89.77,89.77,89.62,89.68,24557.0
2018-11-29 15:40:00,89.67,89.72,89.59,89.66,38532.0,89.67,89.72,89.59,89.66,38532.0
2018-11-29 15:50:00,89.66,89.73,89.43,89.52,76707.0,89.66,89.73,89.43,89.52,76707.0
2018-11-30 09:30:00,89.85,89.93,89.23,89.49,18924.0,89.85,89.93,89.23,89.49,18924.0
2018-11-30 09:40:00,89.49,90.13,89.29,89.94,26756.0,89.49,90.13,89.29,89.94,26756.0
2018-11-30 09:50:00,89.96,90.27,89.79,90.11,25744.0,89.96,90.27,89.79,90.11,25744.0
2018-11-30 10:00:00,90.11,90.11,89.77,89.93,13334.0,90.11,90.11,89.77,89.93,13334.0
2018-11-30 10:10:00,89.92,90.2,89.9,90.14,23392.0,89.92,90.2,89.9,90.14,23392.0
2018-11-30 10:20:00,90.1,90.49,90.1,90.18,25982.0,90.1,90.49,90.1,90.18,25982.0
2018-11-30 10:30:00,90.21,90.67,90.21,90.64,15113.0,90.21,90.67,90.21,90.64,15113.0
2018-11-30 10:40:00,90.62,90.91,90.59,90.75,19483.0,90.62,90.91,90.59,90.75,19483.0
2018-11-30 10:50:00,90.76,90.8,90.53,90.7,24473.0,90.76,90.8,90.53,90.7,24473.0
2018-11-30 11:00:00,90.71,90.85,90.54,90.65,51487.0,90.71,90.85,90.54,90.65,51487.0
2018-11-30 11:10:00,90.63,90.95,90.54,90.88,55633.0,90.63,90.95,90.54,90.88,55633.0
2018-11-30 11:20:00,90.88,90.96,90.74,90.82,18085.0,90.88,90.96,90.74,90.82,18085.0
2018-11-30 11:30:00,90.79,91.09,90.73,91.06,21651.0,90.79,91.09,90.73,91.06,21651.0
2018-11-30 11:40:00,91.09,91.31,91.09,91.24,13705.0,91.09,91.31,91.09,91.24,13705.0
2018-11-30 11:50:00,91.21,91.26,91.0,91.0,10443.0,91.21,91.26,91.0,91.0,10443.0
2018-11-30 12:00:00,90.94,91.04,90.76,91.04,11774.0,90.94,91.04,90.76,91.04,11774.0
2018-11-30 12:10:00,91.02,91.04,90.8,90.81,11784.0,91.02,91.04,90.8,90.81,11784.0
2018-11-30 12:20:00,90.79,90.84,90.59,90.63,5665.0,90.79,90.84,90.59,90.63,5665.0
2018-11-30 12:30:00,90.6,90.65,90.53,90.58,6612.0,90.6,90.65,90.53,90.58,6612.0
2018-11-30 12:40:00,90.59,90.61,90.44,90.58,12650.0,90.59,90.61,90.44,90.58,12650.0
2018-11-30 12:50:00,90.6,90.63,90.35,90.35,10845.0,90.6,90.63,90.35,90.35,10845.0
2018-11-30 13:00:00,90.33,90.36,90.06,90.07,8974.0,90.33,90.36,90.06,90.07,8974.0
2018-11-30 13:10:00,90.03,90.06,89.94,90.04,7847.0,90.03,90.06,89.94,90.04,7847.0
2018-11-30 13:20:00,90.07,90.15,90.02,90.15,6846.0,90.07,90.15,90.02,90.15,6846.0
2018-11-30 13:30:00,90.14,90.41,90.09,90.39,11095.0,90.14,90.41,90.09,90.39,11095.0
2018-11-30 13:40:00,90.36,90.56,90.31,90.56,8874.0,90.36,90.56,90.31,90.56,8874.0
2018-11-30 13:50:00,90.61,90.76,90.59,90.62,7370.0,90.61,90.76,90.59,90.62,7370.0
2018-11-30 14:00:00,90.61,90.69,90.54,90.65,15583.0,90.61,90.69,90.54,90.65,15583.0
2018-11-30 14:10:00,90.68,90.79,90.6,90.62,10692.0,90.68,90.79,90.6,90.62,10692.0
2018-11-30 14:20:00,90.64,90.67,90.5,90.67,10548.0,90.64,90.67,90.5,90.67,10548.0
2018-11-30 14:30:00,90.66,90.94,90.65,90.89,15534.0,90.66,90.94,90.65,90.89,15534.0
2018-11-30 14:40:00,90.9,91.01,90.78,90.79,13019.0,90.9,91.01,90.78,90.79,13019.0
2018-11-30 14:50:00,90.79,90.83,90.62,90.65,15094.0,90.79,90.83,90.62,90.65,15094.0
2018-11-30 15:00:00,90.7,90.98,90.7,90.98,13835.0,90.7,90.98,90.7,90.98,13835.0
2018-11-30 15:10:00,90.96,91.07,90.93,91.05,14313.0,90.96,91.07,90.93,91.05,14313.0
2018-11-30 15:20:00,91.05,91.1,90.99,90.99,17126.0,91.05,91.1,90.99,90.99,17126.0
2018-11-30 15:30:00,91.0,91.16,90.97,91.15,30895.0,91.0,91.16,90.97,91.15,30895.0
2018-11-30 15:40:00,91.15,91.23,91.07,91.13,43032.0,91.15,91.23,91.07,91.13,43032.0
2018-11-30 15:50:00,91.13,91.96,91.07,91.87,354167.0,91.13,91.96,91.07,91.87,354167.0
2018-12-03 09:30:00,92.96,93.85,92.35,92.67,49769.0,92.96,93.85,92.35,92.67,49769.0
2018-12-03 09:40:00,92.64,93.08,92.48,92.91,44083.0,92.64,93.08,92.48,92.91,44083.0
2018-12-03 09:50:00,92.92,92.98,92.5,92.96,36769.0,92.92,92.98,92.5,92.96,36769.0
2018-12-03 10:00:00,92.99,93.21,92.86,93.21,48490.0,92.99,93.21,92.86,93.21,48490.0
2018-12-03 10:10:00,93.21,93.35,93.06,93.19,28563.0,93.21,93.35,93.06,93.19,28563.0
2018-12-03 10:20:00,93.15,93.61,93.01,93.26,29425.0,93.15,93.61,93.01,93.26,29425.0
2018-12-03 10:30:00,93.22,93.25,92.76,92.8,24411.0,93.22,93.25,92.76,92.8,24411.0
2018-12-03 10:40:00,92.71,92.71,92.47,92.47,13005.0,92.71,92.71,92.47,92.47,13005.0
2018-12-03 10:50:00,92.46,92.46,92.15,92.18,15110.0,92.46,92.46,92.15,92.18,15110.0
2018-12-03 11:00:00,92.21,92.32,92.01,92.32,20243.0,92.21,92.32,92.01,92.32,20243.0
2018-12-03 11:10:00,92.31,92.44,92.08,92.27,26434.0,92.31,92.44,92.08,92.27,26434.0
2018-12-03 11:20:00,92.25,92.32,92.09,92.24,16606.0,92.25,92.32,92.09,92.24,16606.0
2018-12-03 11:30:00,92.25,92.4,92.23,92.39,24350.0,92.25,92.4,92.23,92.39,24350.0
2018-12-03 11:40:00,92.38,92.4,91.95,92.15,19825.0,92.38,92.4,91.95,92.15,19825.0
2018-12-03 11:50:00,92.21,92.3,91.79,91.85,15175.0,92.21,92.3,91.79,91.85,15175.0
2018-12-03 12:00:00,91.88,92.17,91.88,92.14,11452.0,91.88,92.17,91.88,92.14,11452.0
2018-12-03 12:10:00,92.09,92.19,92.02,92.02,23566.0,92.09,92.19,92.02,92.02,23566.0
2018-12-03 12:20:00,92.01,92.24,91.9,92.24,23550.0,92.01,92.24,91.9,92.24,23550.0
2018-12-03 12:30:00,92.27,92.58,92.26,92.5,13257.0,92.27,92.58,92.26,92.5,13257.0
2018-12-03 12:40:00,92.47,92.51,92.35,92.39,10163.0,92.47,92.51,92.35,92.39,10163.0
2018-12-03 12:50:00,92.37,92.45,92.26,92.43,12104.0,92.37,92.45,92.26,92.43,12104.0
2018-12-03 13:00:00,92.42,92.64,92.41,92.48,12046.0,92.42,92.64,92.41,92.48,12046.0
2018-12-03 13:10:00,92.47,92.63,92.45,92.46,16096.0,92.47,92.63,92.45,92.46,16096.0
2018-12-03 13:20:00,92.48,92.58,92.41,92.55,19082.0,92.48,92.58,92.41,92.55,19082.0
2018-12-03 13:30:00,92.53,92.56,92.34,92.36,7600.0,92.53,92.56,92.34,92.36,7600.0
2018-12-03 13:40:00,92.35,92.4,92.14,92.14,8936.0,92.35,92.4,92.14,92.14,8936.0
2018-12-03 13:50:00,92.16,92.28,92.05,92.13,11700.0,92.16,92.28,92.05,92.13,11700.0
2018-12-03 14:00:00,92.15,92.24,91.87,91.98,26280.0,92.15,92.24,91.87,91.98,26280.0
2018-12-03 14:10:00,91.99,92.16,91.96,92.12,12930.0,91.99,92.16,91.96,92.12,12930.0
2018-12-03 14:20:00,92.15,92.19,92.05,92.14,19015.0,92.15,92.19,92.05,92.14,19015.0
2018-12-03 14:30:00,92.16,92.34,92.15,92.27,8134.0,92.16,92.34,92.15,92.27,8134.0
2018-12-03 14:40:00,92.27,92.35,92.23,92.35,7081.0,92.27,92.35,92.23,92.35,7081.0
2018-12-03 14:50:00,92.39,92.46,92.22,92.38,17618.0,92.39,92.46,92.22,92.38,17618.0
2018-12-03 15:00:00,92.38,92.44,92.18,92.29,17438.0,92.38,92.44,92.18,92.29,17438.0
2018-12-03 15:10:00,92.31,92.7,92.3,92.65,31112.0,92.31,92.7,92.3,92.65,31112.0
2018-12-03 15:20:00,92.67,92.8,92.6,92.8,26116.0,92.67,92.8,92.6,92.8,26116.0
2018-12-03 15:30:00,92.78,92.92,92.76,92.83,44411.0,92.78,92.92,92.76,92.83,44411.0
2018-12-03 15:40:00,92.85,92.85,92.62,92.62,43351.0,92.85,92.85,92.62,92.62,43351.0
2018-12-03 15:50:00,92.65,92.96,92.57,92.94,98527.0,92.65,92.96,92.57,92.94,98527.0
2018-12-04 09:30:00,92.27,92.84,92.0,92.32,33491.0,92.27,92.84,92.0,92.32,33491.0
2018-12-04 09:40:00,92.32,92.53,91.96,92.15,27237.0,92.32,92.53,91.96,92.15,27237.0
2018-12-04 09:50:00,92.12,92.28,91.74,92.28,21905.0,92.12,92.28,91.74,92.28,21905.0
2018-12-04 10:00:00,92.2,92.45,92.07,92.4,31175.0,92.2,92.45,92.07,92.4,31175.0
2018-12-04 10:10:00,92.45,92.51,92.15,92.15,28847.0,92.45,92.51,92.15,92.15,28847.0
2018-12-04 10:20:00,92.19,92.32,92.11,92.32,15421.0,92.19,92.32,92.11,92.32,15421.0
2018-12-04 10:30:00,92.27,92.55,92.18,92.55,10907.0,92.27,92.55,92.18,92.55,10907.0
2018-12-04 10:40:00,92.57,92.81,92.57,92.7,26479.0,92.57,92.81,92.57,92.7,26479.0
2018-12-04 10:50:00,92.71,92.72,92.42,92.47,15155.0,92.71,92.72,92.42,92.47,15155.0
2018-12-04 11:00:00,92.42,92.45,92.22,92.22,27893.0,92.42,92.45,92.22,92.22,27893.0
2018-12-04 11:10:00,92.18,92.2,91.99,92.02,13414.0,92.18,92.2,91.99,92.02,13414.0
2018-12-04 11:20:00,92.04,92.12,91.79,91.81,14802.0,92.04,92.12,91.79,91.81,14802.0
2018-12-04 11:30:00,91.81,91.81,91.59,91.63,14658.0,91.81,91.81,91.59,91.63,14658.0
2018-12-04 11:40:00,91.62,91.75,91.5,91.54,11349.0,91.62,91.75,91.5,91.54,11349.0
2018-12-04 11:50:00,91.54,91.7,91.49,91.49,13200.0,91.54,91.7,91.49,91.49,13200.0
2018-12-04 12:00:00,91.49,91.56,91.18,91.35,17339.0,91.49,91.56,91.18,91.35,17339.0
2018-12-04 12:10:00,91.34,91.34,90.99,91.04,17972.0,91.34,91.34,90.99,91.04,17972.0
2018-12-04 12:20:00,91.04,91.04,90.61,90.64,13332.0,91.04,91.04,90.61,90.64,13332.0
2018-12-04 12:30:00,90.55,90.55,90.19,90.34,15512.0,90.55,90.55,90.19,90.34,15512.0
2018-12-04 12:40:00,90.33,90.52,90.27,90.38,22128.0,90.33,90.52,90.27,90.38,22128.0
2018-12-04 12:50:00,90.35,90.52,90.23,90.31,15567.0,90.35,90.52,90.23,90.31,15567.0
2018-12-04 13:00:00,90.27,90.45,90.23,90.45,13522.0,90.27,90.45,90.23,90.45,13522.0
2018-12-04 13:10:00,90.46,90.79,90.39,90.72,22267.0,90.46,90.79,90.39,90.72,22267.0
2018-12-04 13:20:00,90.65,90.96,90.43,90.52,23030.0,90.65,90.96,90.43,90.52,23030.0
2018-12-04 13:30:00,90.51,90.58,90.08,90.08,27162.0,90.51,90.58,90.08,90.08,27162.0
2018-12-04 13:40:00,90.07,90.28,89.96,90.27,27401.0,90.07,90.28,89.96,90.27,27401.0
2018-12-04 13:50:00,90.27,90.68,90.2,90.61,17036.0,90.27,90.68,90.2,90.61,17036.0
2018-12-04 14:00:00,90.66,90.68,90.44,90.67,15321.0,90.66,90.68,90.44,90.67,15321.0
2018-12-04 14:10:00,90.67,90.8,90.6,90.75,13767.0,90.67,90.8,90.6,90.75,13767.0
2018-12-04 14:20:00,90.75,90.75,90.37,90.41,12176.0,90.75,90.75,90.37,90.41,12176.0
2018-12-04 14:30:00,90.41,90.68,90.41,90.65,13164.0,90.41,90.68,90.41,90.65,13164.0
2018-12-04 14:40:00,90.63,90.86,90.57,90.83,14612.0,90.63,90.86,90.57,90.83,14612.0
2018-12-04 14:50:00,90.83,90.9,90.52,90.54,23020.0,90.83,90.9,90.52,90.54,23020.0
2018-12-04 15:00:00,90.51,90.54,90.13,90.13,21647.0,90.51,90.54,90.13,90.13,21647.0
2018-12-04 15:10:00,90.16,90.33,90.01,90.09,15710.0,90.16,90.33,90.01,90.09,15710.0
2018-12-04 15:20:00,90.1,90.23,89.67,89.74,19978.0,90.1,90.23,89.67,89.74,19978.0
2018-12-04 15:30:00,89.72,89.92,89.51,89.58,39673.0,89.72,89.92,89.51,89.58,39673.0
2018-12-04 15:40:00,89.56,89.6,89.38,89.6,47241.0,89.56,89.6,89.38,89.6,47241.0
2018-12-04 15:50:00,89.6,89.67,89.1,89.46,124109.0,89.6,89.67,89.1,89.46,124109.0
2018-12-06 09:30:00,91.06,93.15,86.99,91.19,80373.0,91.06,93.15,86.99,91.19,80373.0
2018-12-06 09:40:00,90.07,91.0,88.6,89.34,68519.0,90.07,91.0,88.6,89.34,68519.0
2018-12-06 09:50:00,89.6,90.48,89.08,89.89,53076.0,89.6,90.48,89.08,89.89,53076.0
2018-12-06 10:00:00,89.93,90.18,89.08,89.84,43826.0,89.93,90.18,89.08,89.84,43826.0
2018-12-06 10:10:00,89.84,90.33,89.61,89.96,50645.0,89.84,90.33,89.61,89.96,50645.0
2018-12-06 10:20:00,89.92,90.47,89.8,90.22,48161.0,89.92,90.47,89.8,90.22,48161.0
2018-12-06 10:30:00,90.23,90.73,89.92,90.12,53900.0,90.23,90.73,89.92,90.12,53900.0
2018-12-06 10:40:00,90.21,90.35,89.42,89.42,103940.0,90.21,90.35,89.42,89.42,103940.0
2018-12-06 10:50:00,89.54,89.64,88.97,89.47,35312.0,89.54,89.64,88.97,89.47,35312.0
2018-12-06 11:00:00,89.49,89.87,89.38,89.64,40797.0,89.49,89.87,89.38,89.64,40797.0
2018-12-06 11:10:00,89.71,89.73,89.41,89.53,16016.0,89.71,89.73,89.41,89.53,16016.0
2018-12-06 11:20:00,89.45,89.86,89.33,89.35,37969.0,89.45,89.86,89.33,89.35,37969.0
2018-12-06 11:30:00,89.39,89.69,89.37,89.59,20570.0,89.39,89.69,89.37,89.59,20570.0
2018-12-06 11:40:00,89.55,89.65,89.34,89.63,18578.0,89.55,89.65,89.34,89.63,18578.0
2018-12-06 11:50:00,89.56,89.91,89.56,89.83,33201.0,89.56,89.91,89.56,89.83,33201.0
2018-12-06 12:00:00,89.79,89.79,89.46,89.51,37206.0,89.79,89.79,89.46,89.51,37206.0
2018-12-06 12:10:00,89.52,89.98,89.47,89.84,38283.0,89.52,89.98,89.47,89.84,38283.0
2018-12-06 12:20:00,89.83,90.22,89.7,90.2,33955.0,89.83,90.22,89.7,90.2,33955.0
2018-12-06 12:30:00,90.21,90.32,90.01,90.08,34091.0,90.21,90.32,90.01,90.08,34091.0
2018-12-06 12:40:00,90.08,90.21,90.03,90.03,15786.0,90.08,90.21,90.03,90.03,15786.0
2018-12-06 12:50:00,90.08,90.19,89.99,90.06,18795.0,90.08,90.19,89.99,90.06,18795.0
2018-12-06 13:00:00,90.06,90.12,89.87,89.91,28541.0,90.06,90.12,89.87,89.91,28541.0
2018-12-06 13:10:00,89.9,90.06,89.6,89.62,21341.0,89.9,90.06,89.6,89.62,21341.0
2018-12-06 13:20:00,89.62,89.73,89.48,89.68,30924.0,89.62,89.73,89.48,89.68,30924.0
2018-12-06 13:30:00,89.65,89.81,89.54,89.8,29346.0,89.65,89.81,89.54,89.8,29346.0
2018-12-06 13:40:00,89.76,90.01,89.76,90.01,19032.0,89.76,90.01,89.76,90.01,19032.0
2018-12-06 13:50:00,90.01,90.17,89.98,90.1,15772.0,90.01,90.17,89.98,90.1,15772.0
2018-12-06 14:00:00,90.11,90.24,90.07,90.1,23840.0,90.11,90.24,90.07,90.1,23840.0
2018-12-06 14:10:00,90.1,90.11,89.63,89.67,40027.0,90.1,90.11,89.63,89.67,40027.0
2018-12-06 14:20:00,89.73,89.84,89.66,89.82,20628.0,89.73,89.84,89.66,89.82,20628.0
2018-12-06 14:30:00,89.81,89.87,89.7,89.87,41092.0,89.81,89.87,89.7,89.87,41092.0
2018-12-06 14:40:00,89.87,89.99,89.59,89.84,40802.0,89.87,89.99,89.59,89.84,40802.0
2018-12-06 14:50:00,89.87,90.38,89.87,90.24,25791.0,89.87,90.38,89.87,90.24,25791.0
2018-12-06 15:00:00,90.26,90.45,90.08,90.41,40077.0,90.26,90.45,90.08,90.41,40077.0
2018-12-06 15:10:00,90.41,90.49,90.22,90.47,36985.0,90.41,90.49,90.22,90.47,36985.0
2018-12-06 15:20:00,90.44,90.86,90.32,90.82,48986.0,90.44,90.86,90.32,90.82,48986.0
2018-12-06 15:30:00,90.79,91.15,90.79,90.99,45470.0,90.79,91.15,90.79,90.99,45470.0
2018-12-06 15:40:00,90.97,91.37,90.86,91.29,84640.0,90.97,91.37,90.86,91.29,84640.0
2018-12-06 15:50:00,91.28,91.49,90.96,91.19,207459.0,91.28,91.49,90.96,91.19,207459.0
2018-12-07 09:30:00,90.37,90.49,89.15,89.97,38880.0,90.37,90.49,89.15,89.97,38880.0
2018-12-07 09:40:00,89.95,90.45,89.84,89.88,57965.0,89.95,90.45,89.84,89.88,57965.0
2018-12-07 09:50:00,89.92,90.07,89.66,89.68,29700.0,89.92,90.07,89.66,89.68,29700.0
2018-12-07 10:00:00,89.73,90.06,89.59,89.7,37794.0,89.73,90.06,89.59,89.7,37794.0
2018-12-07 10:10:00,89.61,89.67,88.72,88.72,22332.0,89.61,89.67,88.72,88.72,22332.0
2018-12-07 10:20:00,88.8,89.1,88.75,89.05,32058.0,88.8,89.1,88.75,89.05,32058.0
2018-12-07 10:30:00,88.99,89.04,88.64,88.75,19822.0,88.99,89.04,88.64,88.75,19822.0
2018-12-07 10:40:00,88.78,89.05,88.71,88.83,21520.0,88.78,89.05,88.71,88.83,21520.0
2018-12-07 10:50:00,88.78,89.08,88.73,89.03,15804.0,88.78,89.08,88.73,89.03,15804.0
2018-12-07 11:00:00,89.02,89.12,88.69,88.69,47684.0,89.02,89.12,88.69,88.69,47684.0
2018-12-07 11:10:00,88.7,88.8,88.43,88.58,24504.0,88.7,88.8,88.43,88.58,24504.0
2018-12-07 11:20:00,88.57,88.65,88.29,88.47,19883.0,88.57,88.65,88.29,88.47,19883.0
2018-12-07 11:30:00,88.45,88.49,88.19,88.26,12800.0,88.45,88.49,88.19,88.26,12800.0
2018-12-07 11:40:00,88.29,88.69,88.21,88.42,15325.0,88.29,88.69,88.21,88.42,15325.0
2018-12-07 11:50:00,88.42,88.45,87.76,87.76,18625.0,88.42,88.45,87.76,87.76,18625.0
2018-12-07 12:00:00,87.81,88.0,87.76,87.92,11355.0,87.81,88.0,87.76,87.92,11355.0
2018-12-07 12:10:00,87.91,88.09,87.8,87.86,16008.0,87.91,88.09,87.8,87.86,16008.0
2018-12-07 12:20:00,87.85,87.97,87.79,87.91,14862.0,87.85,87.97,87.79,87.91,14862.0
2018-12-07 12:30:00,87.87,87.91,87.63,87.68,15856.0,87.87,87.91,87.63,87.68,15856.0
2018-12-07 12:40:00,87.69,87.69,87.41,87.52,25545.0,87.69,87.69,87.41,87.52,25545.0
2018-12-07 12:50:00,87.56,88.25,87.56,88.2,18457.0,87.56,88.25,87.56,88.2,18457.0
2018-12-07 13:00:00,88.12,88.26,87.95,87.96,19750.0,88.12,88.26,87.95,87.96,19750.0
2018-12-07 13:10:00,87.98,88.01,87.76,87.78,13297.0,87.98,88.01,87.76,87.78,13297.0
2018-12-07 13:20:00,87.77,88.09,87.77,88.04,16841.0,87.77,88.09,87.77,88.04,16841.0
2018-12-07 13:30:00,88.01,88.04,87.8,87.82,16136.0,88.01,88.04,87.8,87.82,16136.0
2018-12-07 13:40:00,87.81,88.06,87.8,87.88,12127.0,87.81,88.06,87.8,87.88,12127.0
2018-12-07 13:50:00,87.82,87.94,87.71,87.73,11954.0,87.82,87.94,87.71,87.73,11954.0
2018-12-07 14:00:00,87.7,87.93,87.58,87.9,28432.0,87.7,87.93,87.58,87.9,28432.0
2018-12-07 14:10:00,87.85,88.27,87.82,88.22,24866.0,87.85,88.27,87.82,88.22,24866.0
2018-12-07 14:20:00,88.23,88.34,87.9,88.09,18600.0,88.23,88.34,87.9,88.09,18600.0
2018-12-07 14:30:00,88.1,88.14,87.9,87.9,17884.0,88.1,88.14,87.9,87.9,17884.0
2018-12-07 14:40:00,87.9,87.94,87.49,87.73,16657.0,87.9,87.94,87.49,87.73,16657.0
2018-12-07 14:50:00,87.75,87.83,87.29,87.37,15574.0,87.75,87.83,87.29,87.37,15574.0
2018-12-07 15:00:00,87.35,87.45,87.1,87.44,16895.0,87.35,87.45,87.1,87.44,16895.0
2018-12-07 15:10:00,87.48,87.55,87.22,87.44,21110.0,87.48,87.55,87.22,87.44,21110.0
2018-12-07 15:20:00,87.47,87.75,87.35,87.69,26755.0,87.47,87.75,87.35,87.69,26755.0
2018-12-07 15:30:00,87.69,88.25,87.59,87.87,34875.0,87.69,88.25,87.59,87.87,34875.0
2018-12-07 15:40:00,87.87,88.08,87.6,87.6,46110.0,87.87,88.08,87.6,87.6,46110.0
2018-12-07 15:50:00,87.61,87.96,87.61,87.82,91879.0,87.61,87.96,87.61,87.82,91879.0
2018-12-10 09:30:00,87.66,88.35,87.1,88.02,31372.0,87.66,88.35,87.1,88.02,31372.0
2018-12-10 09:40:00,87.98,88.54,87.98,88.08,13037.0,87.98,88.54,87.98,88.08,13037.0
2018-12-10 09:50:00,88.06,88.25,87.77,87.99,25823.0,88.06,88.25,87.77,87.99,25823.0
2018-12-10 10:00:00,88.03,88.44,87.93,88.11,16672.0,88.03,88.44,87.93,88.11,16672.0
2018-12-10 10:10:00,88.1,88.69,88.03,88.53,21846.0,88.1,88.69,88.03,88.53,21846.0
2018-12-10 10:20:00,88.59,88.59,88.0,88.07,17147.0,88.59,88.59,88.0,88.07,17147.0
2018-12-10 10:30:00,88.06,88.24,87.92,87.98,23399.0,88.06,88.24,87.92,87.98,23399.0
2018-12-10 10:40:00,87.96,88.29,87.84,88.12,45500.0,87.96,88.29,87.84,88.12,45500.0
2018-12-10 10:50:00,88.09,88.3,87.81,87.96,40846.0,88.09,88.3,87.81,87.96,40846.0
2018-12-10 11:00:00,87.95,87.95,87.48,87.81,28729.0,87.95,87.95,87.48,87.81,28729.0
2018-12-10 11:10:00,87.77,88.01,87.74,87.99,25635.0,87.77,88.01,87.74,87.99,25635.0
2018-12-10 11:20:00,88.0,88.13,87.81,88.13,32579.0,88.0,88.13,87.81,88.13,32579.0
2018-12-10 11:30:00,88.08,88.33,87.85,88.28,13500.0,88.08,88.33,87.85,88.28,13500.0
2018-12-10 11:40:00,88.1,88.33,88.05,88.17,9000.0,88.1,88.33,88.05,88.17,9000.0
2018-12-10 11:50:00,88.21,88.39,88.02,88.1,10900.0,88.21,88.39,88.02,88.1,10900.0
2018-12-10 12:00:00,88.11,88.25,87.88,88.11,15466.0,88.11,88.25,87.88,88.11,15466.0
2018-12-10 12:10:00,88.09,88.41,87.94,88.0,11494.0,88.09,88.41,87.94,88.0,11494.0
2018-12-10 12:20:00,87.94,88.17,87.94,88.12,19130.0,87.94,88.17,87.94,88.12,19130.0
2018-12-10 12:30:00,88.14,88.8,88.1,88.69,14406.0,88.14,88.8,88.1,88.69,14406.0
2018-12-10 12:40:00,88.69,89.04,88.69,88.9,12266.0,88.69,89.04,88.69,88.9,12266.0
2018-12-10 12:50:00,88.91,88.96,88.7,88.74,9422.0,88.91,88.96,88.7,88.74,9422.0
2018-12-10 13:00:00,88.77,88.91,88.69,88.81,12744.0,88.77,88.91,88.69,88.81,12744.0
2018-12-10 13:10:00,88.77,88.99,88.67,88.94,17518.0,88.77,88.99,88.67,88.94,17518.0
2018-12-10 13:20:00,88.91,88.91,88.69,88.79,18315.0,88.91,88.91,88.69,88.79,18315.0
2018-12-10 13:30:00,88.79,89.21,88.76,89.04,11304.0,88.79,89.21,88.76,89.04,11304.0
2018-12-10 13:40:00,89.03,89.11,88.89,89.06,11046.0,89.03,89.11,88.89,89.06,11046.0
2018-12-10 13:50:00,89.08,89.18,88.97,89.0,11014.0,89.08,89.18,88.97,89.0,11014.0
2018-12-10 14:00:00,88.96,89.21,88.94,89.14,13268.0,88.96,89.21,88.94,89.14,13268.0
2018-12-10 14:10:00,89.12,89.18,88.94,88.99,13022.0,89.12,89.18,88.94,88.99,13022.0
2018-12-10 14:20:00,88.97,89.2,88.92,89.14,28563.0,88.97,89.2,88.92,89.14,28563.0
2018-12-10 14:30:00,89.16,89.4,89.1,89.32,8777.0,89.16,89.4,89.1,89.32,8777.0
2018-12-10 14:40:00,89.24,89.4,89.24,89.36,13516.0,89.24,89.4,89.24,89.36,13516.0
2018-12-10 14:50:00,89.32,89.47,89.03,89.08,22048.0,89.32,89.47,89.03,89.08,22048.0
2018-12-10 15:00:00,89.06,89.25,88.99,89.24,21798.0,89.06,89.25,88.99,89.24,21798.0
2018-12-10 15:10:00,89.27,89.27,89.04,89.18,39529.0,89.27,89.27,89.04,89.18,39529.0
2018-12-10 15:20:00,89.19,89.41,89.15,89.41,26622.0,89.19,89.41,89.15,89.41,26622.0
2018-12-10 15:30:00,89.45,89.73,89.45,89.61,52995.0,89.45,89.73,89.45,89.61,52995.0
2018-12-10 15:40:00,89.63,89.63,89.31,89.33,31550.0,89.63,89.63,89.31,89.33,31550.0
2018-12-10 15:50:00,89.33,89.48,89.31,89.32,60542.0,89.33,89.48,89.31,89.32,60542.0
2018-12-11 09:30:00,90.6,90.6,90.26,90.38,62613.0,90.6,90.6,90.26,90.38,62613.0
2018-12-11 09:40:00,90.46,90.84,90.37,90.69,12815.0,90.46,90.84,90.37,90.69,12815.0
2018-12-11 09:50:00,90.75,90.97,90.68,90.81,14200.0,90.75,90.97,90.68,90.81,14200.0
2018-12-11 10:00:00,90.82,90.89,90.52,90.6,73276.0,90.82,90.89,90.52,90.6,73276.0
2018-12-11 10:10:00,90.57,90.7,90.36,90.5,24457.0,90.57,90.7,90.36,90.5,24457.0
2018-12-11 10:20:00,90.48,90.8,90.47,90.68,34141.0,90.48,90.8,90.47,90.68,34141.0
2018-12-11 10:30:00,90.68,90.71,90.35,90.63,28640.0,90.68,90.71,90.35,90.63,28640.0
2018-12-11 10:40:00,90.68,90.75,90.17,90.25,14577.0,90.68,90.75,90.17,90.25,14577.0
2018-12-11 10:50:00,90.22,90.22,89.95,90.02,67561.0,90.22,90.22,89.95,90.02,67561.0
2018-12-11 11:00:00,90.01,90.16,89.77,90.12,42495.0,90.01,90.16,89.77,90.12,42495.0
2018-12-11 11:10:00,90.15,90.19,89.79,89.95,7709.0,90.15,90.19,89.79,89.95,7709.0
2018-12-11 11:20:00,89.95,89.97,89.75,89.9,9300.0,89.95,89.97,89.75,89.9,9300.0
2018-12-11 11:30:00,89.9,89.9,89.63,89.77,18065.0,89.9,89.9,89.63,89.77,18065.0
2018-12-11 11:40:00,89.74,89.88,89.59,89.85,26700.0,89.74,89.88,89.59,89.85,26700.0
2018-12-11 11:50:00,89.89,90.0,89.81,89.92,33700.0,89.89,90.0,89.81,89.92,33700.0
2018-12-11 12:00:00,89.91,89.91,89.55,89.66,14005.0,89.91,89.91,89.55,89.66,14005.0
2018-12-11 12:10:00,89.59,89.6,89.39,89.47,14280.0,89.59,89.6,89.39,89.47,14280.0
2018-12-11 12:20:00,89.47,89.8,89.46,89.75,24300.0,89.47,89.8,89.46,89.75,24300.0
2018-12-11 12:30:00,89.69,89.79,89.63,89.63,6700.0,89.69,89.79,89.63,89.63,6700.0
2018-12-11 12:40:00,89.64,89.79,89.6,89.68,9413.0,89.64,89.79,89.6,89.68,9413.0
2018-12-11 12:50:00,89.67,89.74,89.58,89.61,5668.0,89.67,89.74,89.58,89.61,5668.0
2018-12-11 13:00:00,89.59,89.68,89.46,89.54,12600.0,89.59,89.68,89.46,89.54,12600.0
2018-12-11 13:10:00,89.5,89.55,89.32,89.51,7406.0,89.5,89.55,89.32,89.51,7406.0
2018-12-11 13:20:00,89.5,89.64,89.28,89.33,5000.0,89.5,89.64,89.28,89.33,5000.0
2018-12-11 13:30:00,89.3,89.3,89.15,89.19,5700.0,89.3,89.3,89.15,89.19,5700.0
2018-12-11 13:40:00,89.15,89.15,88.72,88.76,10534.0,89.15,89.15,88.72,88.76,10534.0
2018-12-11 13:50:00,88.77,88.86,88.7,88.75,10674.0,88.77,88.86,88.7,88.75,10674.0
2018-12-11 14:00:00,88.75,88.95,88.69,88.75,14222.0,88.75,88.95,88.69,88.75,14222.0
2018-12-11 14:10:00,88.75,89.13,88.75,89.13,16138.0,88.75,89.13,88.75,89.13,16138.0
2018-12-11 14:20:00,89.07,89.39,88.98,89.34,15148.0,89.07,89.39,88.98,89.34,15148.0
2018-12-11 14:30:00,89.38,89.6,89.37,89.51,12274.0,89.38,89.6,89.37,89.51,12274.0
2018-12-11 14:40:00,89.55,89.81,89.46,89.66,9046.0,89.55,89.81,89.46,89.66,9046.0
2018-12-11 14:50:00,89.67,89.74,89.6,89.66,7876.0,89.67,89.74,89.6,89.66,7876.0
2018-12-11 15:00:00,89.66,89.69,89.42,89.64,11062.0,89.66,89.69,89.42,89.64,11062.0
2018-12-11 15:10:00,89.68,90.01,89.68,89.83,13173.0,89.68,90.01,89.68,89.83,13173.0
2018-12-11 15:20:00,89.87,89.88,89.7,89.7,9664.0,89.87,89.88,89.7,89.7,9664.0
2018-12-11 15:30:00,89.69,90.04,89.68,89.68,16740.0,89.69,90.04,89.68,89.68,16740.0
2018-12-11 15:40:00,89.65,89.67,89.38,89.38,32433.0,89.65,89.67,89.38,89.38,32433.0
2018-12-11 15:50:00,89.41,89.56,89.0,89.03,157710.0,89.41,89.56,89.0,89.03,157710.0
2018-12-12 09:30:00,90.93,91.26,90.5,90.82,123165.0,90.93,91.26,90.5,90.82,123165.0
2018-12-12 09:40:00,90.69,90.93,90.5,90.51,6459.0,90.69,90.93,90.5,90.51,6459.0
2018-12-12 09:50:00,90.57,91.0,90.57,90.95,44077.0,90.57,91.0,90.57,90.95,44077.0
2018-12-12 10:00:00,90.94,91.1,90.77,90.84,28998.0,90.94,91.1,90.77,90.84,28998.0
2018-12-12 10:10:00,90.86,90.91,90.68,90.76,44802.0,90.86,90.91,90.68,90.76,44802.0
2018-12-12 10:20:00,90.76,90.95,90.58,90.58,18716.0,90.76,90.95,90.58,90.58,18716.0
2018-12-12 10:30:00,90.61,90.94,90.61,90.81,101957.0,90.61,90.94,90.61,90.81,101957.0
2018-12-12 10:40:00,90.81,90.86,90.68,90.75,25712.0,90.81,90.86,90.68,90.75,25712.0
2018-12-12 10:50:00,90.82,90.92,90.72,90.78,35757.0,90.82,90.92,90.72,90.78,35757.0
2018-12-12 11:00:00,90.76,90.85,90.61,90.81,8078.0,90.76,90.85,90.61,90.81,8078.0
2018-12-12 11:10:00,90.8,91.07,90.7,90.87,46089.0,90.8,91.07,90.7,90.87,46089.0
2018-12-12 11:20:00,90.87,90.94,90.78,90.78,55911.0,90.87,90.94,90.78,90.78,55911.0
2018-12-12 11:30:00,90.82,90.88,90.7,90.7,7361.0,90.82,90.88,90.7,90.7,7361.0
2018-12-12 11:40:00,90.76,90.99,90.76,90.96,8423.0,90.76,90.99,90.76,90.96,8423.0
2018-12-12 11:50:00,90.95,90.98,90.85,90.95,26168.0,90.95,90.98,90.85,90.95,26168.0
2018-12-12 12:00:00,91.0,91.06,90.73,90.78,9767.0,91.0,91.06,90.73,90.78,9767.0
2018-12-12 12:10:00,90.77,90.85,90.67,90.74,3800.0,90.77,90.85,90.67,90.74,3800.0
2018-12-12 12:20:00,90.7,90.75,90.67,90.74,4200.0,90.7,90.75,90.67,90.74,4200.0
2018-12-12 12:30:00,90.68,90.72,90.62,90.68,16897.0,90.68,90.72,90.62,90.68,16897.0
2018-12-12 12:40:00,90.68,90.72,90.55,90.61,17471.0,90.68,90.72,90.55,90.61,17471.0
2018-12-12 12:50:00,90.64,90.83,90.61,90.76,8095.0,90.64,90.83,90.61,90.76,8095.0
2018-12-12 13:00:00,90.74,90.81,90.72,90.78,2638.0,90.74,90.81,90.72,90.78,2638.0
2018-12-12 13:10:00,90.84,90.91,90.8,90.8,6600.0,90.84,90.91,90.8,90.8,6600.0
2018-12-12 13:20:00,90.82,90.86,90.74,90.84,7379.0,90.82,90.86,90.74,90.84,7379.0
2018-12-12 13:30:00,90.83,90.83,90.71,90.78,3600.0,90.83,90.83,90.71,90.78,3600.0
2018-12-12 13:40:00,90.78,90.84,90.72,90.84,2768.0,90.78,90.84,90.72,90.84,2768.0
2018-12-12 13:50:00,90.85,90.88,90.71,90.74,38720.0,90.85,90.88,90.71,90.74,38720.0
2018-12-12 14:00:00,90.77,90.77,90.45,90.48,30796.0,90.77,90.77,90.45,90.48,30796.0
2018-12-12 14:10:00,90.5,90.5,90.28,90.31,9261.0,90.5,90.5,90.28,90.31,9261.0
2018-12-12 14:20:00,90.33,90.33,89.99,90.09,7131.0,90.33,90.33,89.99,90.09,7131.0
2018-12-12 14:30:00,90.03,90.09,89.83,90.07,26047.0,90.03,90.09,89.83,90.07,26047.0
2018-12-12 14:40:00,90.0,90.01,89.83,89.99,11522.0,90.0,90.01,89.83,89.99,11522.0
2018-12-12 14:50:00,89.91,90.14,89.86,90.14,10521.0,89.91,90.14,89.86,90.14,10521.0
2018-12-12 15:00:00,90.02,90.25,89.98,90.25,19967.0,90.02,90.25,89.98,90.25,19967.0
2018-12-12 15:10:00,90.25,90.34,90.0,90.04,31905.0,90.25,90.34,90.0,90.04,31905.0
2018-12-12 15:20:00,90.06,90.17,89.97,90.01,10020.0,90.06,90.17,89.97,90.01,10020.0
2018-12-12 15:30:00,90.03,90.31,90.03,90.31,12143.0,90.03,90.31,90.03,90.31,12143.0
2018-12-12 15:40:00,90.29,90.4,90.07,90.09,23258.0,90.29,90.4,90.07,90.09,23258.0
2018-12-12 15:50:00,90.07,90.09,89.72,89.76,70155.0,90.07,90.09,89.72,89.76,70155.0
2018-12-13 09:30:00,90.39,90.59,89.94,90.43,53139.0,90.39,90.59,89.94,90.43,53139.0
2018-12-13 09:40:00,90.55,90.57,89.83,89.86,51501.0,90.55,90.57,89.83,89.86,51501.0
2018-12-13 09:50:00,89.84,89.84,89.34,89.43,12800.0,89.84,89.84,89.34,89.43,12800.0
2018-12-13 10:00:00,89.51,89.8,89.38,89.38,64693.0,89.51,89.8,89.38,89.38,64693.0
2018-12-13 10:10:00,89.38,89.73,89.38,89.58,33822.0,89.38,89.73,89.38,89.58,33822.0
2018-12-13 10:20:00,89.55,89.76,89.47,89.56,33975.0,89.55,89.76,89.47,89.56,33975.0
2018-12-13 10:30:00,89.51,89.69,89.37,89.44,42622.0,89.51,89.69,89.37,89.44,42622.0
2018-12-13 10:40:00,89.41,89.49,89.22,89.26,5900.0,89.41,89.49,89.22,89.26,5900.0
2018-12-13 10:50:00,89.25,89.39,89.04,89.33,6075.0,89.25,89.39,89.04,89.33,6075.0
2018-12-13 11:00:00,89.34,89.45,89.1,89.26,13844.0,89.34,89.45,89.1,89.26,13844.0
2018-12-13 11:10:00,89.23,89.32,89.02,89.06,5819.0,89.23,89.32,89.02,89.06,5819.0
2018-12-13 11:20:00,89.07,89.31,89.02,89.31,5052.0,89.07,89.31,89.02,89.31,5052.0
2018-12-13 11:30:00,89.26,89.31,89.09,89.17,7778.0,89.26,89.31,89.09,89.17,7778.0
2018-12-13 11:40:00,89.2,89.43,89.11,89.11,12214.0,89.2,89.43,89.11,89.11,12214.0
2018-12-13 11:50:00,89.1,89.1,88.82,88.83,22800.0,89.1,89.1,88.82,88.83,22800.0
2018-12-13 12:00:00,88.84,88.91,88.68,88.72,11428.0,88.84,88.91,88.68,88.72,11428.0
2018-12-13 12:10:00,88.72,88.99,88.71,88.91,18700.0,88.72,88.99,88.71,88.91,18700.0
2018-12-13 12:20:00,88.92,88.92,88.68,88.7,6551.0,88.92,88.92,88.68,88.7,6551.0
2018-12-13 12:30:00,88.68,88.94,88.68,88.9,8349.0,88.68,88.94,88.68,88.9,8349.0
2018-12-13 12:40:00,88.92,88.92,88.72,88.87,15230.0,88.92,88.92,88.72,88.87,15230.0
2018-12-13 12:50:00,88.87,88.87,88.67,88.73,9502.0,88.87,88.87,88.67,88.73,9502.0
2018-12-13 13:00:00,88.76,88.76,88.56,88.69,6759.0,88.76,88.76,88.56,88.69,6759.0
2018-12-13 13:10:00,88.7,88.81,88.57,88.79,18779.0,88.7,88.81,88.57,88.79,18779.0
2018-12-13 13:20:00,88.78,88.89,88.7,88.88,28462.0,88.78,88.89,88.7,88.88,28462.0
2018-12-13 13:30:00,88.93,89.26,88.92,89.26,18386.0,88.93,89.26,88.92,89.26,18386.0
2018-12-13 13:40:00,89.26,89.31,89.03,89.04,10450.0,89.26,89.31,89.03,89.04,10450.0
2018-12-13 13:50:00,89.01,89.1,88.94,88.94,5630.0,89.01,89.1,88.94,88.94,5630.0
2018-12-13 14:00:00,88.96,89.0,88.73,88.76,10700.0,88.96,89.0,88.73,88.76,10700.0
2018-12-13 14:10:00,88.75,88.9,88.7,88.82,7638.0,88.75,88.9,88.7,88.82,7638.0
2018-12-13 14:20:00,88.85,88.89,88.68,88.87,12324.0,88.85,88.89,88.68,88.87,12324.0
2018-12-13 14:30:00,88.87,88.87,88.67,88.84,6713.0,88.87,88.87,88.67,88.84,6713.0
2018-12-13 14:40:00,88.8,88.89,88.73,88.78,5000.0,88.8,88.89,88.73,88.78,5000.0
2018-12-13 14:50:00,88.8,88.98,88.79,88.83,12059.0,88.8,88.98,88.79,88.83,12059.0
2018-12-13 15:00:00,88.87,88.9,88.75,88.86,32675.0,88.87,88.9,88.75,88.86,32675.0
2018-12-13 15:10:00,88.82,89.19,88.82,89.16,15317.0,88.82,89.19,88.82,89.16,15317.0
2018-12-13 15:20:00,89.16,89.25,89.07,89.1,18670.0,89.16,89.25,89.07,89.1,18670.0
2018-12-13 15:30:00,89.08,89.23,88.85,88.92,35437.0,89.08,89.23,88.85,88.92,35437.0
2018-12-13 15:40:00,88.91,89.35,88.91,89.15,26222.0,88.91,89.35,88.91,89.15,26222.0
2018-12-13 15:50:00,89.16,89.36,89.1,89.26,92089.0,89.16,89.36,89.1,89.26,92089.0
2018-12-14 09:30:00,88.27,88.33,87.91,88.26,26773.0,88.27,88.33,87.91,88.26,26773.0
2018-12-14 09:40:00,88.15,88.87,88.05,88.6,20700.0,88.15,88.87,88.05,88.6,20700.0
2018-12-14 09:50:00,88.67,89.2,88.65,89.19,11902.0,88.67,89.2,88.65,89.19,11902.0
2018-12-14 10:00:00,89.18,89.18,88.9,89.0,9554.0,89.18,89.18,88.9,89.0,9554.0
2018-12-14 10:10:00,88.97,89.16,88.84,89.07,9716.0,88.97,89.16,88.84,89.07,9716.0
2018-12-14 10:20:00,89.1,89.13,88.72,88.78,11900.0,89.1,89.13,88.72,88.78,11900.0
2018-12-14 10:30:00,88.72,89.2,88.68,88.99,24787.0,88.72,89.2,88.68,88.99,24787.0
2018-12-14 10:40:00,89.14,89.14,88.88,88.98,11200.0,89.14,89.14,88.88,88.98,11200.0
2018-12-14 10:50:00,88.96,89.15,88.94,89.01,7330.0,88.96,89.15,88.94,89.01,7330.0
2018-12-14 11:00:00,88.93,89.16,88.9,88.94,11170.0,88.93,89.16,88.9,88.94,11170.0
2018-12-14 11:10:00,88.96,89.01,88.79,88.89,6100.0,88.96,89.01,88.79,88.89,6100.0
2018-12-14 11:20:00,88.92,88.93,88.6,88.67,9821.0,88.92,88.93,88.6,88.67,9821.0
2018-12-14 11:30:00,88.66,88.79,88.44,88.5,11938.0,88.66,88.79,88.44,88.5,11938.0
2018-12-14 11:40:00,88.5,88.61,88.04,88.11,22970.0,88.5,88.61,88.04,88.11,22970.0
2018-12-14 11:50:00,88.09,88.11,87.7,87.75,14353.0,88.09,88.11,87.7,87.75,14353.0
2018-12-14 12:00:00,87.78,88.07,87.77,88.02,20878.0,87.78,88.07,87.77,88.02,20878.0
2018-12-14 12:10:00,87.99,87.99,87.7,87.88,15559.0,87.99,87.99,87.7,87.88,15559.0
2018-12-14 12:20:00,87.94,87.94,87.71,87.78,16313.0,87.94,87.94,87.71,87.78,16313.0
2018-12-14 12:30:00,87.81,87.92,87.77,87.77,12933.0,87.81,87.92,87.77,87.77,12933.0
2018-12-14 12:40:00,87.77,87.79,87.59,87.69,12200.0,87.77,87.79,87.59,87.69,12200.0
2018-12-14 12:50:00,87.74,88.02,87.74,87.93,8200.0,87.74,88.02,87.74,87.93,8200.0
2018-12-14 13:00:00,87.93,88.01,87.68,88.01,10780.0,87.93,88.01,87.68,88.01,10780.0
2018-12-14 13:10:00,88.01,88.11,87.95,87.99,8048.0,88.01,88.11,87.95,87.99,8048.0
2018-12-14 13:20:00,87.92,87.93,87.81,87.84,15319.0,87.92,87.93,87.81,87.84,15319.0
2018-12-14 13:30:00,87.86,87.94,87.67,87.76,25531.0,87.86,87.94,87.67,87.76,25531.0
2018-12-14 13:40:00,87.78,87.91,87.75,87.83,10902.0,87.78,87.91,87.75,87.83,10902.0
2018-12-14 13:50:00,87.85,87.86,87.65,87.65,8593.0,87.85,87.86,87.65,87.65,8593.0
2018-12-14 14:00:00,87.7,87.96,87.65,87.82,13722.0,87.7,87.96,87.65,87.82,13722.0
2018-12-14 14:10:00,87.77,87.82,87.61,87.78,12570.0,87.77,87.82,87.61,87.78,12570.0
2018-12-14 14:20:00,87.75,87.8,87.65,87.78,7050.0,87.75,87.8,87.65,87.78,7050.0
2018-12-14 14:30:00,87.78,87.88,87.53,87.53,9748.0,87.78,87.88,87.53,87.53,9748.0
2018-12-14 14:40:00,87.56,87.69,87.47,87.61,8862.0,87.56,87.69,87.47,87.61,8862.0
2018-12-14 14:50:00,87.61,87.77,87.44,87.69,11574.0,87.61,87.77,87.44,87.69,11574.0
2018-12-14 15:00:00,87.68,87.83,87.61,87.64,9584.0,87.68,87.83,87.61,87.64,9584.0
2018-12-14 15:10:00,87.68,87.93,87.68,87.88,12370.0,87.68,87.93,87.68,87.88,12370.0
2018-12-14 15:20:00,87.86,87.88,87.63,87.66,14850.0,87.86,87.88,87.63,87.66,14850.0
2018-12-14 15:30:00,87.65,87.69,87.42,87.49,16112.0,87.65,87.69,87.42,87.49,16112.0
2018-12-14 15:40:00,87.49,87.51,87.25,87.4,25616.0,87.49,87.51,87.25,87.4,25616.0
2018-12-14 15:50:00,87.42,87.92,87.38,87.65,200617.0,87.42,87.92,87.38,87.65,200617.0
2018-12-17 09:30:00,87.66,87.85,86.28,86.29,30729.0,87.66,87.85,86.28,86.29,30729.0
2018-12-17 09:40:00,86.19,86.35,85.52,85.72,20478.0,86.19,86.35,85.52,85.72,20478.0
2018-12-17 09:50:00,85.57,86.39,85.5,86.24,14209.0,85.57,86.39,85.5,86.24,14209.0
2018-12-17 10:00:00,86.21,86.64,86.21,86.63,11061.0,86.21,86.64,86.21,86.63,11061.0
2018-12-17 10:10:00,86.56,87.08,86.51,86.92,29385.0,86.56,87.08,86.51,86.92,29385.0
2018-12-17 10:20:00,86.76,87.22,86.63,87.06,10960.0,86.76,87.22,86.63,87.06,10960.0
2018-12-17 10:30:00,87.08,87.19,86.7,86.86,10856.0,87.08,87.19,86.7,86.86,10856.0
2018-12-17 10:40:00,86.81,87.37,86.76,87.22,12179.0,86.81,87.37,86.76,87.22,12179.0
2018-12-17 10:50:00,87.22,87.36,87.17,87.19,11945.0,87.22,87.36,87.17,87.19,11945.0
2018-12-17 11:00:00,87.12,87.4,87.12,87.26,13529.0,87.12,87.4,87.12,87.26,13529.0
2018-12-17 11:10:00,87.32,87.52,87.23,87.39,8357.0,87.32,87.52,87.23,87.39,8357.0
2018-12-17 11:20:00,87.42,87.44,87.24,87.27,11152.0,87.42,87.44,87.24,87.27,11152.0
2018-12-17 11:30:00,87.26,87.28,87.05,87.09,7605.0,87.26,87.28,87.05,87.09,7605.0
2018-12-17 11:40:00,87.09,87.28,86.94,87.28,9959.0,87.09,87.28,86.94,87.28,9959.0
2018-12-17 11:50:00,87.28,87.54,87.17,87.54,11690.0,87.28,87.54,87.17,87.54,11690.0
2018-12-17 12:00:00,87.49,87.76,87.45,87.69,10138.0,87.49,87.76,87.45,87.69,10138.0
2018-12-17 12:10:00,87.62,87.66,87.35,87.45,6025.0,87.62,87.66,87.35,87.45,6025.0
2018-12-17 12:20:00,87.45,87.51,87.15,87.18,7740.0,87.45,87.51,87.15,87.18,7740.0
2018-12-17 12:30:00,87.16,87.16,86.75,86.89,10622.0,87.16,87.16,86.75,86.89,10622.0
2018-12-17 12:40:00,86.91,86.96,86.75,86.76,5824.0,86.91,86.96,86.75,86.76,5824.0
2018-12-17 12:50:00,86.71,86.72,86.53,86.58,7877.0,86.71,86.72,86.53,86.58,7877.0
2018-12-17 13:00:00,86.56,86.68,86.4,86.67,8308.0,86.56,86.68,86.4,86.67,8308.0
2018-12-17 13:10:00,86.6,86.68,86.45,86.58,13118.0,86.6,86.68,86.45,86.58,13118.0
2018-12-17 13:20:00,86.5,86.67,86.36,86.52,8303.0,86.5,86.67,86.36,86.52,8303.0
2018-12-17 13:30:00,86.49,86.62,86.0,86.06,14673.0,86.49,86.62,86.0,86.06,14673.0
2018-12-17 13:40:00,86.09,86.34,86.09,86.14,7965.0,86.09,86.34,86.09,86.14,7965.0
2018-12-17 13:50:00,86.19,86.32,86.04,86.04,9246.0,86.19,86.32,86.04,86.04,9246.0
2018-12-17 14:00:00,86.09,86.15,85.94,86.09,10558.0,86.09,86.15,85.94,86.09,10558.0
2018-12-17 14:10:00,86.03,86.2,86.0,86.0,9363.0,86.03,86.2,86.0,86.0,9363.0
2018-12-17 14:20:00,86.04,86.28,85.89,85.91,9859.0,86.04,86.28,85.89,85.91,9859.0
2018-12-17 14:30:00,85.96,86.07,85.92,85.99,9760.0,85.96,86.07,85.92,85.99,9760.0
2018-12-17 14:40:00,86.02,86.35,86.02,86.15,7362.0,86.02,86.35,86.02,86.15,7362.0
2018-12-17 14:50:00,86.14,86.2,85.94,86.09,11356.0,86.14,86.2,85.94,86.09,11356.0
2018-12-17 15:00:00,86.09,86.09,85.8,85.8,9361.0,86.09,86.09,85.8,85.8,9361.0
2018-12-17 15:10:00,85.81,86.11,85.79,85.96,13482.0,85.81,86.11,85.79,85.96,13482.0
2018-12-17 15:20:00,85.92,85.98,85.46,85.56,17077.0,85.92,85.98,85.46,85.56,17077.0
2018-12-17 15:30:00,85.59,85.64,85.37,85.45,26961.0,85.59,85.64,85.37,85.45,26961.0
2018-12-17 15:40:00,85.45,85.55,85.18,85.31,34722.0,85.45,85.55,85.18,85.31,34722.0
2018-12-17 15:50:00,85.33,85.66,85.24,85.64,124387.0,85.33,85.66,85.24,85.64,124387.0
2018-12-18 09:30:00,86.32,86.83,86.3,86.42,16316.0,86.32,86.83,86.3,86.42,16316.0
2018-12-18 09:40:00,86.48,86.94,86.42,86.88,10350.0,86.48,86.94,86.42,86.88,10350.0
2018-12-18 09:50:00,86.84,87.23,86.83,86.98,7958.0,86.84,87.23,86.83,86.98,7958.0
2018-12-18 10:00:00,86.98,86.98,86.25,86.35,33743.0,86.98,86.98,86.25,86.35,33743.0
2018-12-18 10:10:00,86.33,86.42,86.01,86.15,32945.0,86.33,86.42,86.01,86.15,32945.0
2018-12-18 10:20:00,86.23,86.23,85.99,86.13,12843.0,86.23,86.23,85.99,86.13,12843.0
2018-12-18 10:30:00,86.13,86.31,86.13,86.31,16097.0,86.13,86.31,86.13,86.31,16097.0
2018-12-18 10:40:00,86.32,86.32,85.82,86.01,16259.0,86.32,86.32,85.82,86.01,16259.0
2018-12-18 10:50:00,86.09,86.15,86.0,86.08,18576.0,86.09,86.15,86.0,86.08,18576.0
2018-12-18 11:00:00,86.12,86.33,86.1,86.21,17321.0,86.12,86.33,86.1,86.21,17321.0
2018-12-18 11:10:00,86.19,86.32,85.94,86.01,12439.0,86.19,86.32,85.94,86.01,12439.0
2018-12-18 11:20:00,86.01,86.01,85.58,85.73,14805.0,86.01,86.01,85.58,85.73,14805.0
2018-12-18 11:30:00,85.75,86.04,85.74,85.82,13345.0,85.75,86.04,85.74,85.82,13345.0
2018-12-18 11:40:00,85.85,85.98,85.77,85.95,10423.0,85.85,85.98,85.77,85.95,10423.0
2018-12-18 11:50:00,85.99,85.99,85.69,85.85,11774.0,85.99,85.99,85.69,85.85,11774.0
2018-12-18 12:00:00,85.86,86.31,85.86,86.23,10545.0,85.86,86.31,85.86,86.23,10545.0
2018-12-18 12:10:00,86.22,86.41,86.12,86.25,19335.0,86.22,86.41,86.12,86.25,19335.0
2018-12-18 12:20:00,86.26,86.37,86.07,86.14,14372.0,86.26,86.37,86.07,86.14,14372.0
2018-12-18 12:30:00,86.16,86.26,86.1,86.14,8163.0,86.16,86.26,86.1,86.14,8163.0
2018-12-18 12:40:00,86.16,86.27,86.1,86.23,15966.0,86.16,86.27,86.1,86.23,15966.0
2018-12-18 12:50:00,86.23,86.39,86.19,86.21,19653.0,86.23,86.39,86.19,86.21,19653.0
2018-12-18 13:00:00,86.21,86.26,86.11,86.2,9900.0,86.21,86.26,86.11,86.2,9900.0
2018-12-18 13:10:00,86.2,86.23,86.15,86.21,9502.0,86.2,86.23,86.15,86.21,9502.0
2018-12-18 13:20:00,86.21,86.26,85.93,86.03,15304.0,86.21,86.26,85.93,86.03,15304.0
2018-12-18 13:30:00,86.03,86.03,85.75,85.75,6790.0,86.03,86.03,85.75,85.75,6790.0
2018-12-18 13:40:00,85.75,85.92,85.73,85.87,11404.0,85.75,85.92,85.73,85.87,11404.0
2018-12-18 13:50:00,85.84,85.84,85.56,85.67,9404.0,85.84,85.84,85.56,85.67,9404.0
2018-12-18 14:00:00,85.69,85.96,85.68,85.96,9786.0,85.69,85.96,85.68,85.96,9786.0
2018-12-18 14:10:00,85.95,86.0,85.76,85.81,12542.0,85.95,86.0,85.76,85.81,12542.0
2018-12-18 14:20:00,85.84,86.02,85.82,85.95,9230.0,85.84,86.02,85.82,85.95,9230.0
2018-12-18 14:30:00,85.94,85.95,85.7,85.8,9713.0,85.94,85.95,85.7,85.8,9713.0
2018-12-18 14:40:00,85.81,85.82,85.27,85.42,15173.0,85.81,85.82,85.27,85.42,15173.0
2018-12-18 14:50:00,85.41,85.45,85.22,85.22,12869.0,85.41,85.45,85.22,85.22,12869.0
2018-12-18 15:00:00,85.17,85.31,84.97,85.05,18778.0,85.17,85.31,84.97,85.05,18778.0
2018-12-18 15:10:00,85.04,85.35,85.01,85.26,17100.0,85.04,85.35,85.01,85.26,17100.0
2018-12-18 15:20:00,85.26,85.39,85.08,85.24,21910.0,85.26,85.39,85.08,85.24,21910.0
2018-12-18 15:30:00,85.27,85.69,85.26,85.5,28213.0,85.27,85.69,85.26,85.5,28213.0
2018-12-18 15:40:00,85.54,86.08,85.51,86.02,37633.0,85.54,86.08,85.51,86.02,37633.0
2018-12-18 15:50:00,86.02,86.02,85.63,85.66,70587.0,86.02,86.02,85.63,85.66,70587.0
2018-12-19 09:30:00,85.43,86.11,85.36,86.05,31762.0,85.43,86.11,85.36,86.05,31762.0
2018-12-19 09:40:00,86.05,86.17,85.82,86.17,18988.0,86.05,86.17,85.82,86.17,18988.0
2018-12-19 09:50:00,86.14,86.36,86.05,86.2,21568.0,86.14,86.36,86.05,86.2,21568.0
2018-12-19 10:00:00,86.19,86.27,85.97,85.98,20675.0,86.19,86.27,85.97,85.98,20675.0
2018-12-19 10:10:00,86.01,86.09,85.8,85.8,28349.0,86.01,86.09,85.8,85.8,28349.0
2018-12-19 10:20:00,85.81,86.01,85.8,85.95,22288.0,85.81,86.01,85.8,85.95,22288.0
2018-12-19 10:30:00,85.98,86.07,85.82,85.92,25751.0,85.98,86.07,85.82,85.92,25751.0
2018-12-19 10:40:00,85.92,86.06,85.8,85.88,17462.0,85.92,86.06,85.8,85.88,17462.0
2018-12-19 10:50:00,85.89,86.05,85.84,85.99,23632.0,85.89,86.05,85.84,85.99,23632.0
2018-12-19 11:00:00,86.0,86.02,85.71,85.72,118233.0,86.0,86.02,85.71,85.72,118233.0
2018-12-19 11:10:00,85.72,85.72,85.3,85.36,20674.0,85.72,85.72,85.3,85.36,20674.0
2018-12-19 11:20:00,85.34,85.43,85.27,85.37,14181.0,85.34,85.43,85.27,85.37,14181.0
2018-12-19 11:30:00,85.36,85.44,85.31,85.4,12775.0,85.36,85.44,85.31,85.4,12775.0
2018-12-19 11:40:00,85.41,85.68,85.39,85.67,13633.0,85.41,85.68,85.39,85.67,13633.0
2018-12-19 11:50:00,85.72,85.8,85.61,85.7,12878.0,85.72,85.8,85.61,85.7,12878.0
2018-12-19 12:00:00,85.7,85.94,85.66,85.91,15124.0,85.7,85.94,85.66,85.91,15124.0
2018-12-19 12:10:00,85.89,85.96,85.82,85.93,9163.0,85.89,85.96,85.82,85.93,9163.0
2018-12-19 12:20:00,85.92,86.01,85.9,85.92,8413.0,85.92,86.01,85.9,85.92,8413.0
2018-12-19 12:30:00,85.94,85.98,85.89,85.93,14926.0,85.94,85.98,85.89,85.93,14926.0
2018-12-19 12:40:00,85.92,86.03,85.91,85.91,10157.0,85.92,86.03,85.91,85.91,10157.0
2018-12-19 12:50:00,85.91,86.07,85.86,85.89,11894.0,85.91,86.07,85.86,85.89,11894.0
2018-12-19 13:00:00,85.87,85.9,85.7,85.77,10083.0,85.87,85.9,85.7,85.77,10083.0
2018-12-19 13:10:00,85.78,85.91,85.71,85.91,15018.0,85.78,85.91,85.71,85.91,15018.0
2018-12-19 13:20:00,85.91,85.98,85.71,85.79,13495.0,85.91,85.98,85.71,85.79,13495.0
2018-12-19 13:30:00,85.81,85.89,85.75,85.79,8700.0,85.81,85.89,85.75,85.79,8700.0
2018-12-19 13:40:00,85.79,85.93,85.78,85.9,11606.0,85.79,85.93,85.78,85.9,11606.0
2018-12-19 13:50:00,85.89,86.22,85.75,86.14,20828.0,85.89,86.22,85.75,86.14,20828.0
2018-12-19 14:00:00,86.33,86.5,84.76,84.9,44207.0,86.33,86.5,84.76,84.9,44207.0
2018-12-19 14:10:00,85.02,85.05,84.37,84.97,34372.0,85.02,85.05,84.37,84.97,34372.0
2018-12-19 14:20:00,84.96,85.44,84.9,85.36,20053.0,84.96,85.44,84.9,85.36,20053.0
2018-12-19 14:30:00,85.37,85.74,85.22,85.59,14858.0,85.37,85.74,85.22,85.59,14858.0
2018-12-19 14:40:00,85.5,85.57,84.5,84.83,33848.0,85.5,85.57,84.5,84.83,33848.0
2018-12-19 14:50:00,84.78,84.92,84.14,84.38,51526.0,84.78,84.92,84.14,84.38,51526.0
2018-12-19 15:00:00,84.31,84.31,83.18,83.89,34097.0,84.31,84.31,83.18,83.89,34097.0
2018-12-19 15:10:00,83.87,84.32,83.69,83.93,47263.0,83.87,84.32,83.69,83.93,47263.0
2018-12-19 15:20:00,84.04,84.41,83.72,83.88,39183.0,84.04,84.41,83.72,83.88,39183.0
2018-12-19 15:30:00,83.93,84.27,83.81,83.97,24753.0,83.93,84.27,83.81,83.97,24753.0
2018-12-19 15:40:00,83.95,84.3,83.69,84.28,46773.0,83.95,84.3,83.69,84.28,46773.0
2018-12-19 15:50:00,84.27,84.4,84.11,84.11,68192.0,84.27,84.4,84.11,84.11,68192.0
2018-12-20 09:30:00,84.07,85.07,84.07,84.91,24483.0,84.07,85.07,84.07,84.91,24483.0
2018-12-20 09:40:00,84.83,84.9,84.06,84.42,9983.0,84.83,84.9,84.06,84.42,9983.0
2018-12-20 09:50:00,84.46,84.71,84.07,84.6,33049.0,84.46,84.71,84.07,84.6,33049.0
2018-12-20 10:00:00,84.56,84.85,84.35,84.7,47962.0,84.56,84.85,84.35,84.7,47962.0
2018-12-20 10:10:00,84.67,84.67,84.26,84.28,19765.0,84.67,84.67,84.26,84.28,19765.0
2018-12-20 10:20:00,84.2,84.44,84.11,84.38,15176.0,84.2,84.44,84.11,84.38,15176.0
2018-12-20 10:30:00,84.35,84.67,84.25,84.38,18585.0,84.35,84.67,84.25,84.38,18585.0
2018-12-20 10:40:00,84.45,84.74,84.25,84.34,17134.0,84.45,84.74,84.25,84.34,17134.0
2018-12-20 10:50:00,84.3,84.45,84.15,84.29,14231.0,84.3,84.45,84.15,84.29,14231.0
2018-12-20 11:00:00,84.26,84.31,83.82,83.89,12600.0,84.26,84.31,83.82,83.89,12600.0
2018-12-20 11:10:00,83.96,84.03,83.64,83.64,13210.0,83.96,84.03,83.64,83.64,13210.0
2018-12-20 11:20:00,83.62,83.65,83.14,83.27,14476.0,83.62,83.65,83.14,83.27,14476.0
2018-12-20 11:30:00,83.28,83.5,83.17,83.2,12177.0,83.28,83.5,83.17,83.2,12177.0
2018-12-20 11:40:00,83.22,83.32,82.64,82.67,18479.0,83.22,83.32,82.64,82.67,18479.0
2018-12-20 11:50:00,82.71,83.32,82.5,83.06,15272.0,82.71,83.32,82.5,83.06,15272.0
2018-12-20 12:00:00,83.1,83.25,82.88,83.03,9700.0,83.1,83.25,82.88,83.03,9700.0
2018-12-20 12:10:00,83.02,83.13,82.71,82.96,13888.0,83.02,83.13,82.71,82.96,13888.0
2018-12-20 12:20:00,82.96,83.58,82.91,83.58,11022.0,82.96,83.58,82.91,83.58,11022.0
2018-12-20 12:30:00,83.52,83.59,83.28,83.31,9690.0,83.52,83.59,83.28,83.31,9690.0
2018-12-20 12:40:00,83.28,83.28,82.96,82.98,10175.0,83.28,83.28,82.96,82.98,10175.0
2018-12-20 12:50:00,83.06,83.52,83.06,83.47,9388.0,83.06,83.52,83.06,83.47,9388.0
2018-12-20 13:00:00,83.42,83.48,83.17,83.17,7285.0,83.42,83.48,83.17,83.17,7285.0
2018-12-20 13:10:00,83.17,83.47,83.02,83.29,9402.0,83.17,83.47,83.02,83.29,9402.0
2018-12-20 13:20:00,83.28,83.43,83.2,83.27,11041.0,83.28,83.43,83.2,83.27,11041.0
2018-12-20 13:30:00,83.22,83.36,83.06,83.26,20086.0,83.22,83.36,83.06,83.26,20086.0
2018-12-20 13:40:00,83.24,83.47,83.14,83.43,15881.0,83.24,83.47,83.14,83.43,15881.0
2018-12-20 13:50:00,83.41,83.41,83.2,83.33,10099.0,83.41,83.41,83.2,83.33,10099.0
2018-12-20 14:00:00,83.31,83.39,82.94,83.16,37279.0,83.31,83.39,82.94,83.16,37279.0
2018-12-20 14:10:00,83.12,83.14,82.74,82.84,36300.0,83.12,83.14,82.74,82.84,36300.0
2018-12-20 14:20:00,82.92,83.61,82.92,83.61,19024.0,82.92,83.61,82.92,83.61,19024.0
2018-12-20 14:30:00,83.62,83.96,83.51,83.63,10746.0,83.62,83.96,83.51,83.63,10746.0
2018-12-20 14:40:00,83.72,84.46,83.67,84.45,16049.0,83.72,84.46,83.67,84.45,16049.0
2018-12-20 14:50:00,84.38,84.38,83.89,84.05,15282.0,84.38,84.38,83.89,84.05,15282.0
2018-12-20 15:00:00,84.04,84.13,83.64,83.98,16662.0,84.04,84.13,83.64,83.98,16662.0
2018-12-20 15:10:00,84.01,84.24,83.88,83.89,22906.0,84.01,84.24,83.88,83.89,22906.0
2018-12-20 15:20:00,83.85,84.28,83.85,83.92,23966.0,83.85,84.28,83.85,83.92,23966.0
2018-12-20 15:30:00,83.97,84.29,83.93,84.16,32528.0,83.97,84.29,83.93,84.16,32528.0
2018-12-20 15:40:00,84.1,84.22,83.61,83.69,48144.0,84.1,84.22,83.61,83.69,48144.0
2018-12-20 15:50:00,83.66,83.75,83.32,83.71,151806.0,83.66,83.75,83.32,83.71,151806.0
2018-12-21 09:30:00,83.96,85.0,83.83,84.12,262268.0,83.96,85.0,83.83,84.12,262268.0
2018-12-21 09:40:00,84.11,84.11,83.54,83.86,12499.0,84.11,84.11,83.54,83.86,12499.0
2018-12-21 09:50:00,83.79,83.97,83.58,83.87,11660.0,83.79,83.97,83.58,83.87,11660.0
2018-12-21 10:00:00,83.77,83.88,83.33,83.46,9498.0,83.77,83.88,83.33,83.46,9498.0
2018-12-21 10:10:00,83.5,84.34,83.49,84.13,36771.0,83.5,84.34,83.49,84.13,36771.0
2018-12-21 10:20:00,84.15,84.25,83.87,84.11,13107.0,84.15,84.25,83.87,84.11,13107.0
2018-12-21 10:30:00,84.16,84.16,83.8,83.87,11587.0,84.16,84.16,83.8,83.87,11587.0
2018-12-21 10:40:00,83.85,84.05,83.77,83.91,7642.0,83.85,84.05,83.77,83.91,7642.0
2018-12-21 10:50:00,83.86,83.98,83.73,83.77,7805.0,83.86,83.98,83.73,83.77,7805.0
2018-12-21 11:00:00,83.72,83.72,83.12,83.12,14700.0,83.72,83.72,83.12,83.12,14700.0
2018-12-21 11:10:00,83.17,83.36,83.03,83.36,8017.0,83.17,83.36,83.03,83.36,8017.0
2018-12-21 11:20:00,83.27,83.45,83.09,83.45,10800.0,83.27,83.45,83.09,83.45,10800.0
2018-12-21 11:30:00,83.51,83.53,83.07,83.07,9694.0,83.51,83.53,83.07,83.07,9694.0
2018-12-21 11:40:00,83.0,83.08,82.76,82.78,8100.0,83.0,83.08,82.76,82.78,8100.0
2018-12-21 11:50:00,82.73,82.98,82.66,82.72,11890.0,82.73,82.98,82.66,82.72,11890.0
2018-12-21 12:00:00,82.67,82.72,82.26,82.38,22032.0,82.67,82.72,82.26,82.38,22032.0
2018-12-21 12:10:00,82.35,82.45,82.19,82.25,14850.0,82.35,82.45,82.19,82.25,14850.0
2018-12-21 12:20:00,82.25,82.26,81.9,81.94,10876.0,82.25,82.26,81.9,81.94,10876.0
2018-12-21 12:30:00,81.86,82.22,81.57,82.22,13200.0,81.86,82.22,81.57,82.22,13200.0
2018-12-21 12:40:00,82.24,82.66,82.12,82.44,8263.0,82.24,82.66,82.12,82.44,8263.0
2018-12-21 12:50:00,82.42,82.48,82.01,82.19,7745.0,82.42,82.48,82.01,82.19,7745.0
2018-12-21 13:00:00,82.29,82.43,82.13,82.37,10307.0,82.29,82.43,82.13,82.37,10307.0
2018-12-21 13:10:00,82.4,82.54,82.26,82.4,8261.0,82.4,82.54,82.26,82.4,8261.0
2018-12-21 13:20:00,82.4,82.81,82.39,82.52,8112.0,82.4,82.81,82.39,82.52,8112.0
2018-12-21 13:30:00,82.51,82.79,82.51,82.75,8494.0,82.51,82.79,82.51,82.75,8494.0
2018-12-21 13:40:00,82.74,82.93,82.62,82.68,9155.0,82.74,82.93,82.62,82.68,9155.0
2018-12-21 13:50:00,82.72,82.72,82.44,82.56,13751.0,82.72,82.72,82.44,82.56,13751.0
2018-12-21 14:00:00,82.53,82.6,82.38,82.46,15565.0,82.53,82.6,82.38,82.46,15565.0
2018-12-21 14:10:00,82.44,82.52,82.23,82.49,13009.0,82.44,82.52,82.23,82.49,13009.0
2018-12-21 14:20:00,82.5,82.54,82.16,82.2,13251.0,82.5,82.54,82.16,82.2,13251.0
2018-12-21 14:30:00,82.21,82.37,82.19,82.31,8009.0,82.21,82.37,82.19,82.31,8009.0
2018-12-21 14:40:00,82.31,82.36,81.99,82.1,10424.0,82.31,82.36,81.99,82.1,10424.0
2018-12-21 14:50:00,82.21,82.44,82.03,82.21,11128.0,82.21,82.44,82.03,82.21,11128.0
2018-12-21 15:00:00,82.26,82.32,82.1,82.23,8500.0,82.26,82.32,82.1,82.23,8500.0
2018-12-21 15:10:00,82.2,82.2,81.68,81.73,16266.0,82.2,82.2,81.68,81.73,16266.0
2018-12-21 15:20:00,81.78,81.87,81.52,81.57,19202.0,81.78,81.87,81.52,81.57,19202.0
2018-12-21 15:30:00,81.57,81.81,81.24,81.24,24549.0,81.57,81.81,81.24,81.24,24549.0
2018-12-21 15:40:00,81.25,81.73,81.2,81.59,28771.0,81.25,81.73,81.2,81.59,28771.0
2018-12-21 15:50:00,81.62,81.62,80.79,80.8,294904.0,81.62,81.62,80.79,80.8,294904.0
2018-12-24 09:30:00,80.49,81.38,80.35,80.69,37705.0,80.49,81.38,80.35,80.69,37705.0
2018-12-24 09:40:00,80.62,80.62,79.4,79.46,30932.0,80.62,80.62,79.4,79.46,30932.0
2018-12-24 09:50:00,79.61,80.05,79.14,79.61,21277.0,79.61,80.05,79.14,79.61,21277.0
2018-12-24 10:00:00,79.68,80.02,79.58,80.02,14078.0,79.68,80.02,79.58,80.02,14078.0
2018-12-24 10:10:00,79.99,80.43,79.99,80.09,16185.0,79.99,80.43,79.99,80.09,16185.0
2018-12-24 10:20:00,80.17,80.49,79.98,80.31,15121.0,80.17,80.49,79.98,80.31,15121.0
2018-12-24 10:30:00,80.32,80.78,80.2,80.66,11060.0,80.32,80.78,80.2,80.66,11060.0
2018-12-24 10:40:00,80.74,81.1,80.55,80.63,20869.0,80.74,81.1,80.55,80.63,20869.0
2018-12-24 10:50:00,80.62,80.68,80.35,80.57,8500.0,80.62,80.68,80.35,80.57,8500.0
2018-12-24 11:00:00,80.66,80.77,80.16,80.38,10237.0,80.66,80.77,80.16,80.38,10237.0
2018-12-24 11:10:00,80.39,80.43,80.15,80.29,6142.0,80.39,80.43,80.15,80.29,6142.0
2018-12-24 11:20:00,80.29,80.41,80.02,80.06,6968.0,80.29,80.41,80.02,80.06,6968.0
2018-12-24 11:30:00,80.05,80.21,79.89,79.96,6666.0,80.05,80.21,79.89,79.96,6666.0
2018-12-24 11:40:00,80.03,80.08,79.46,79.51,11091.0,80.03,80.08,79.46,79.51,11091.0
2018-12-24 11:50:00,79.5,79.93,79.45,79.69,7872.0,79.5,79.93,79.45,79.69,7872.0
2018-12-24 12:00:00,79.74,79.98,79.72,79.78,8108.0,79.74,79.98,79.72,79.78,8108.0
2018-12-24 12:10:00,79.7,79.91,79.58,79.81,9914.0,79.7,79.91,79.58,79.81,9914.0
2018-12-24 12:20:00,79.75,80.06,79.58,79.72,9990.0,79.75,80.06,79.58,79.72,9990.0
2018-12-24 12:30:00,79.81,79.96,79.64,79.79,12884.0,79.81,79.96,79.64,79.79,12884.0
2018-12-24 12:40:00,79.75,79.81,79.55,79.69,16209.0,79.75,79.81,79.55,79.69,16209.0
2018-12-24 12:50:00,79.69,79.71,79.21,79.22,59882.0,79.69,79.71,79.21,79.22,59882.0
2018-12-26 09:30:00,79.8,80.72,79.56,80.71,29514.0,79.8,80.72,79.56,80.71,29514.0
2018-12-26 09:40:00,80.61,80.61,80.32,80.47,17359.0,80.61,80.61,80.32,80.47,17359.0
2018-12-26 09:50:00,80.45,80.65,80.21,80.21,13542.0,80.45,80.65,80.21,80.21,13542.0
2018-12-26 10:00:00,80.29,80.51,79.99,80.05,17292.0,80.29,80.51,79.99,80.05,17292.0
2018-12-26 10:10:00,80.04,80.06,79.7,79.82,12728.0,80.04,80.06,79.7,79.82,12728.0
2018-12-26 10:20:00,79.74,80.16,79.69,79.93,9442.0,79.74,80.16,79.69,79.93,9442.0
2018-12-26 10:30:00,79.95,80.04,79.71,79.81,7027.0,79.95,80.04,79.71,79.81,7027.0
2018-12-26 10:40:00,79.75,79.91,79.65,79.79,18152.0,79.75,79.91,79.65,79.79,18152.0
2018-12-26 10:50:00,79.78,79.87,79.4,79.48,30350.0,79.78,79.87,79.4,79.48,30350.0
2018-12-26 11:00:00,79.47,79.84,79.42,79.71,13631.0,79.47,79.84,79.42,79.71,13631.0
2018-12-26 11:10:00,79.79,79.9,79.6,79.9,97731.0,79.79,79.9,79.6,79.9,97731.0
2018-12-26 11:20:00,79.9,80.08,79.74,79.92,75450.0,79.9,80.08,79.74,79.92,75450.0
2018-12-26 11:30:00,79.95,80.08,79.8,79.97,13966.0,79.95,80.08,79.8,79.97,13966.0
2018-12-26 11:40:00,79.97,80.1,79.94,80.09,54960.0,79.97,80.1,79.94,80.09,54960.0
2018-12-26 11:50:00,80.04,80.33,79.97,80.3,76435.0,80.04,80.33,79.97,80.3,76435.0
2018-12-26 12:00:00,80.3,80.53,80.13,80.53,149228.0,80.3,80.53,80.13,80.53,149228.0
2018-12-26 12:10:00,80.5,80.98,80.31,80.85,119607.0,80.5,80.98,80.31,80.85,119607.0
2018-12-26 12:20:00,80.85,80.9,80.59,80.61,47735.0,80.85,80.9,80.59,80.61,47735.0
2018-12-26 12:30:00,80.61,80.79,80.5,80.73,53769.0,80.61,80.79,80.5,80.73,53769.0
2018-12-26 12:40:00,80.74,80.77,80.55,80.63,177340.0,80.74,80.77,80.55,80.63,177340.0
2018-12-26 12:50:00,80.64,80.87,80.61,80.7,117390.0,80.64,80.87,80.61,80.7,117390.0
2018-12-26 13:00:00,80.66,80.72,80.49,80.69,25737.0,80.66,80.72,80.49,80.69,25737.0
2018-12-26 13:10:00,80.7,80.73,80.42,80.44,20343.0,80.7,80.73,80.42,80.44,20343.0
2018-12-26 13:20:00,80.45,80.7,80.45,80.56,36357.0,80.45,80.7,80.45,80.56,36357.0
2018-12-26 13:30:00,80.56,80.65,80.49,80.61,59953.0,80.56,80.65,80.49,80.61,59953.0
2018-12-26 13:40:00,80.63,81.06,80.58,81.0,82625.0,80.63,81.06,80.58,81.0,82625.0
2018-12-26 13:50:00,81.0,81.25,80.99,81.22,51365.0,81.0,81.25,80.99,81.22,51365.0
2018-12-26 14:00:00,81.25,81.25,81.02,81.21,13677.0,81.25,81.25,81.02,81.21,13677.0
2018-12-26 14:10:00,81.18,81.21,80.92,80.94,40701.0,81.18,81.21,80.92,80.94,40701.0
2018-12-26 14:20:00,80.92,80.99,80.79,80.88,15066.0,80.92,80.99,80.79,80.88,15066.0
2018-12-26 14:30:00,80.95,81.05,80.82,80.87,83870.0,80.95,81.05,80.82,80.87,83870.0
2018-12-26 14:40:00,80.9,80.97,80.72,80.72,74124.0,80.9,80.97,80.72,80.72,74124.0
2018-12-26 14:50:00,80.71,81.0,80.67,80.97,162655.0,80.71,81.0,80.67,80.97,162655.0
2018-12-26 15:00:00,80.94,81.15,80.85,81.14,137014.0,80.94,81.15,80.85,81.14,137014.0
2018-12-26 15:10:00,81.15,81.53,81.15,81.29,33416.0,81.15,81.53,81.15,81.29,33416.0
2018-12-26 15:20:00,81.3,81.5,81.3,81.46,75329.0,81.3,81.5,81.3,81.46,75329.0
2018-12-26 15:30:00,81.47,81.56,81.4,81.56,211832.0,81.47,81.56,81.4,81.56,211832.0
2018-12-26 15:40:00,81.55,82.22,81.53,82.09,65655.0,81.55,82.22,81.53,82.09,65655.0
2018-12-26 15:50:00,82.08,82.84,82.07,82.78,136039.0,82.08,82.84,82.07,82.78,136039.0
2018-12-27 09:30:00,81.56,82.24,81.26,82.24,23255.0,81.56,82.24,81.26,82.24,23255.0
2018-12-27 09:40:00,82.07,82.43,81.62,81.62,10700.0,82.07,82.43,81.62,81.62,10700.0
2018-12-27 09:50:00,81.55,81.76,81.38,81.63,12162.0,81.55,81.76,81.38,81.63,12162.0
2018-12-27 10:00:00,81.69,81.92,81.36,81.42,13508.0,81.69,81.92,81.36,81.42,13508.0
2018-12-27 10:10:00,81.56,81.66,81.15,81.15,10117.0,81.56,81.66,81.15,81.15,10117.0
2018-12-27 10:20:00,81.22,81.24,80.92,80.98,6001.0,81.22,81.24,80.92,80.98,6001.0
2018-12-27 10:30:00,80.99,81.23,80.83,81.02,6330.0,80.99,81.23,80.83,81.02,6330.0
2018-12-27 10:40:00,80.99,81.38,80.98,81.22,4600.0,80.99,81.38,80.98,81.22,4600.0
2018-12-27 10:50:00,81.27,81.34,80.99,81.19,11618.0,81.27,81.34,80.99,81.19,11618.0
2018-12-27 11:00:00,81.17,81.3,80.93,81.06,7502.0,81.17,81.3,80.93,81.06,7502.0
2018-12-27 11:10:00,81.12,81.44,81.03,81.44,5673.0,81.12,81.44,81.03,81.44,5673.0
2018-12-27 11:20:00,81.43,81.84,81.4,81.84,3100.0,81.43,81.84,81.4,81.84,3100.0
2018-12-27 11:30:00,81.85,82.0,81.65,81.86,9700.0,81.85,82.0,81.65,81.86,9700.0
2018-12-27 11:40:00,81.85,81.85,81.39,81.53,11662.0,81.85,81.85,81.39,81.53,11662.0
2018-12-27 11:50:00,81.5,81.75,81.39,81.75,5202.0,81.5,81.75,81.39,81.75,5202.0
2018-12-27 12:00:00,81.7,81.74,81.49,81.54,6200.0,81.7,81.74,81.49,81.54,6200.0
2018-12-27 12:10:00,81.58,81.96,81.57,81.92,9536.0,81.58,81.96,81.57,81.92,9536.0
2018-12-27 12:20:00,81.9,81.97,81.32,81.49,10810.0,81.9,81.97,81.32,81.49,10810.0
2018-12-27 12:30:00,81.45,81.67,81.37,81.63,4404.0,81.45,81.67,81.37,81.63,4404.0
2018-12-27 12:40:00,81.54,81.54,81.16,81.2,12803.0,81.54,81.54,81.16,81.2,12803.0
2018-12-27 12:50:00,81.2,81.5,81.2,81.5,10585.0,81.2,81.5,81.2,81.5,10585.0
2018-12-27 13:00:00,81.47,81.67,81.43,81.64,6097.0,81.47,81.67,81.43,81.64,6097.0
2018-12-27 13:10:00,81.62,81.66,81.41,81.49,4469.0,81.62,81.66,81.41,81.49,4469.0
2018-12-27 13:20:00,81.43,81.5,81.29,81.3,3350.0,81.43,81.5,81.29,81.3,3350.0
2018-12-27 13:30:00,81.26,81.4,81.23,81.35,4302.0,81.26,81.4,81.23,81.35,4302.0
2018-12-27 13:40:00,81.34,81.34,80.99,80.99,4634.0,81.34,81.34,80.99,80.99,4634.0
2018-12-27 13:50:00,81.03,81.07,80.84,81.01,5224.0,81.03,81.07,80.84,81.01,5224.0
2018-12-27 14:00:00,81.05,81.17,80.9,80.92,7581.0,81.05,81.17,80.9,80.92,7581.0
2018-12-27 14:10:00,80.87,80.94,80.72,80.82,9815.0,80.87,80.94,80.72,80.82,9815.0
2018-12-27 14:20:00,80.76,81.05,80.75,81.03,3900.0,80.76,81.05,80.75,81.03,3900.0
2018-12-27 14:30:00,81.04,81.12,80.91,81.12,5700.0,81.04,81.12,80.91,81.12,5700.0
2018-12-27 14:40:00,81.15,81.65,81.15,81.39,9600.0,81.15,81.65,81.15,81.39,9600.0
2018-12-27 14:50:00,81.38,81.79,81.38,81.79,10666.0,81.38,81.79,81.38,81.79,10666.0
2018-12-27 15:00:00,81.76,81.82,81.54,81.82,18822.0,81.76,81.82,81.54,81.82,18822.0
2018-12-27 15:10:00,81.82,82.13,81.7,82.05,23712.0,81.82,82.13,81.7,82.05,23712.0
2018-12-27 15:20:00,82.09,82.75,82.09,82.7,21392.0,82.09,82.75,82.09,82.7,21392.0
2018-12-27 15:30:00,82.68,83.18,82.49,83.07,32200.0,82.68,83.18,82.49,83.07,32200.0
2018-12-27 15:40:00,83.13,83.68,83.11,83.4,41627.0,83.13,83.68,83.11,83.4,41627.0
2018-12-27 15:50:00,83.36,83.44,83.04,83.25,335977.0,83.36,83.44,83.04,83.25,335977.0
2018-12-28 09:30:00,84.04,84.2,83.02,83.3,26233.0,84.04,84.2,83.02,83.3,26233.0
2018-12-28 09:40:00,83.2,83.82,83.11,83.36,24133.0,83.2,83.82,83.11,83.36,24133.0
2018-12-28 09:50:00,83.35,83.48,83.12,83.37,16055.0,83.35,83.48,83.12,83.37,16055.0
2018-12-28 10:00:00,83.38,83.44,83.03,83.04,10303.0,83.38,83.44,83.03,83.04,10303.0
2018-12-28 10:10:00,83.2,83.2,82.95,83.05,6676.0,83.2,83.2,82.95,83.05,6676.0
2018-12-28 10:20:00,83.0,83.06,82.51,82.6,6071.0,83.0,83.06,82.51,82.6,6071.0
2018-12-28 10:30:00,82.62,82.88,82.44,82.55,7267.0,82.62,82.88,82.44,82.55,7267.0
2018-12-28 10:40:00,82.64,83.25,82.52,83.1,15233.0,82.64,83.25,82.52,83.1,15233.0
2018-12-28 10:50:00,83.15,83.35,82.83,82.88,11078.0,83.15,83.35,82.83,82.88,11078.0
2018-12-28 11:00:00,82.98,83.15,82.82,83.13,7869.0,82.98,83.15,82.82,83.13,7869.0
2018-12-28 11:10:00,83.09,83.35,83.03,83.18,8186.0,83.09,83.35,83.03,83.18,8186.0
2018-12-28 11:20:00,83.21,83.24,82.99,83.18,7604.0,83.21,83.24,82.99,83.18,7604.0
2018-12-28 11:30:00,83.2,83.4,83.02,83.39,26986.0,83.2,83.4,83.02,83.39,26986.0
2018-12-28 11:40:00,83.38,83.48,83.26,83.48,11695.0,83.38,83.48,83.26,83.48,11695.0
2018-12-28 11:50:00,83.48,83.67,83.4,83.65,5512.0,83.48,83.67,83.4,83.65,5512.0
2018-12-28 12:00:00,83.59,83.85,83.58,83.7,5997.0,83.59,83.85,83.58,83.7,5997.0
2018-12-28 12:10:00,83.68,83.68,83.3,83.37,7291.0,83.68,83.68,83.3,83.37,7291.0
2018-12-28 12:20:00,83.41,83.67,83.38,83.5,13719.0,83.41,83.67,83.38,83.5,13719.0
2018-12-28 12:30:00,83.54,83.6,83.45,83.56,12649.0,83.54,83.6,83.45,83.56,12649.0
2018-12-28 12:40:00,83.65,83.7,83.52,83.53,7699.0,83.65,83.7,83.52,83.53,7699.0
2018-12-28 12:50:00,83.56,83.61,83.31,83.34,9358.0,83.56,83.61,83.31,83.34,9358.0
2018-12-28 13:00:00,83.38,83.51,83.32,83.51,8000.0,83.38,83.51,83.32,83.51,8000.0
2018-12-28 13:10:00,83.44,83.57,83.39,83.39,4794.0,83.44,83.57,83.39,83.39,4794.0
2018-12-28 13:20:00,83.37,83.39,83.21,83.37,8350.0,83.37,83.39,83.21,83.37,8350.0
2018-12-28 13:30:00,83.37,83.37,83.15,83.27,5912.0,83.37,83.37,83.15,83.27,5912.0
2018-12-28 13:40:00,83.33,83.6,83.29,83.57,8075.0,83.33,83.6,83.29,83.57,8075.0
2018-12-28 13:50:00,83.6,83.69,83.49,83.58,8768.0,83.6,83.69,83.49,83.58,8768.0
2018-12-28 14:00:00,83.62,84.0,83.62,83.9,9116.0,83.62,84.0,83.62,83.9,9116.0
2018-12-28 14:10:00,83.9,84.14,83.84,83.91,22289.0,83.9,84.14,83.84,83.91,22289.0
2018-12-28 14:20:00,83.95,84.05,83.82,84.02,14093.0,83.95,84.05,83.82,84.02,14093.0
2018-12-28 14:30:00,84.0,84.18,83.93,84.13,14612.0,84.0,84.18,83.93,84.13,14612.0
2018-12-28 14:40:00,84.13,84.42,84.04,84.31,37746.0,84.13,84.42,84.04,84.31,37746.0
2018-12-28 14:50:00,84.31,84.65,84.31,84.57,8041.0,84.31,84.65,84.31,84.57,8041.0
2018-12-28 15:00:00,84.6,84.65,84.04,84.21,9872.0,84.6,84.65,84.04,84.21,9872.0
2018-12-28 15:10:00,84.16,84.42,83.97,84.11,13341.0,84.16,84.42,83.97,84.11,13341.0
2018-12-28 15:20:00,83.99,83.99,83.5,83.7,13664.0,83.99,83.99,83.5,83.7,13664.0
2018-12-28 15:30:00,83.67,83.72,83.37,83.37,34411.0,83.67,83.72,83.37,83.37,34411.0
2018-12-28 15:40:00,83.41,83.58,83.31,83.58,20188.0,83.41,83.58,83.31,83.58,20188.0
2018-12-28 15:50:00,83.57,83.75,83.39,83.65,74322.0,83.57,83.75,83.39,83.65,74322.0
2018-12-31 09:30:00,84.05,84.37,84.0,84.25,16120.0,84.05,84.37,84.0,84.25,16120.0
2018-12-31 09:40:00,84.24,84.24,83.92,84.06,4003.0,84.24,84.24,83.92,84.06,4003.0
2018-12-31 09:50:00,84.06,84.26,83.94,84.19,9576.0,84.06,84.26,83.94,84.19,9576.0
2018-12-31 10:00:00,84.19,84.47,84.19,84.22,8650.0,84.19,84.47,84.19,84.22,8650.0
2018-12-31 10:10:00,84.15,84.47,83.99,84.12,4580.0,84.15,84.47,83.99,84.12,4580.0
2018-12-31 10:20:00,84.1,84.24,83.94,84.14,5007.0,84.1,84.24,83.94,84.14,5007.0
2018-12-31 10:30:00,84.12,84.16,83.7,83.79,7268.0,84.12,84.16,83.7,83.79,7268.0
2018-12-31 10:40:00,83.77,84.01,83.76,83.87,7208.0,83.77,84.01,83.76,83.87,7208.0
2018-12-31 10:50:00,83.82,83.95,83.55,83.58,19046.0,83.82,83.95,83.55,83.58,19046.0
2018-12-31 11:00:00,83.59,83.82,83.43,83.75,44328.0,83.59,83.82,83.43,83.75,44328.0
2018-12-31 11:10:00,83.74,83.86,83.68,83.68,11944.0,83.74,83.86,83.68,83.68,11944.0
2018-12-31 11:20:00,83.73,83.8,83.47,83.7,5529.0,83.73,83.8,83.47,83.7,5529.0
2018-12-31 11:30:00,83.79,83.82,83.48,83.77,8523.0,83.79,83.82,83.48,83.77,8523.0
2018-12-31 11:40:00,83.77,83.94,83.64,83.88,5785.0,83.77,83.94,83.64,83.88,5785.0
2018-12-31 11:50:00,83.94,84.08,83.88,84.08,4793.0,83.94,84.08,83.88,84.08,4793.0
2018-12-31 12:00:00,84.11,84.2,84.03,84.19,4700.0,84.11,84.2,84.03,84.19,4700.0
2018-12-31 12:10:00,84.19,84.22,84.0,84.05,7295.0,84.19,84.22,84.0,84.05,7295.0
2018-12-31 12:20:00,84.1,84.17,84.04,84.07,5455.0,84.1,84.17,84.04,84.07,5455.0
2018-12-31 12:30:00,84.07,84.2,84.02,84.16,6011.0,84.07,84.2,84.02,84.16,6011.0
2018-12-31 12:40:00,84.14,84.26,84.1,84.22,29963.0,84.14,84.26,84.1,84.22,29963.0
2018-12-31 12:50:00,84.21,84.21,84.06,84.15,4800.0,84.21,84.21,84.06,84.15,4800.0
2018-12-31 13:00:00,84.2,84.24,84.09,84.19,4060.0,84.2,84.24,84.09,84.19,4060.0
2018-12-31 13:10:00,84.23,84.36,84.16,84.31,4934.0,84.23,84.36,84.16,84.31,4934.0
2018-12-31 13:20:00,84.36,84.43,84.34,84.41,5400.0,84.36,84.43,84.34,84.41,5400.0
2018-12-31 13:30:00,84.42,84.42,84.18,84.18,6165.0,84.42,84.42,84.18,84.18,6165.0
2018-12-31 13:40:00,84.17,84.17,83.98,84.06,3300.0,84.17,84.17,83.98,84.06,3300.0
2018-12-31 13:50:00,84.08,84.16,83.86,83.9,4315.0,84.08,84.16,83.86,83.9,4315.0
2018-12-31 14:00:00,83.82,83.93,83.74,83.91,8420.0,83.82,83.93,83.74,83.91,8420.0
2018-12-31 14:10:00,83.87,83.9,83.72,83.86,5809.0,83.87,83.9,83.72,83.86,5809.0
2018-12-31 14:20:00,83.88,83.89,83.52,83.61,4859.0,83.88,83.89,83.52,83.61,4859.0
2018-12-31 14:30:00,83.61,83.63,83.51,83.63,3600.0,83.61,83.63,83.51,83.63,3600.0
2018-12-31 14:40:00,83.64,83.93,83.6,83.86,11531.0,83.64,83.93,83.6,83.86,11531.0
2018-12-31 14:50:00,83.86,83.95,83.73,83.73,5698.0,83.86,83.95,83.73,83.73,5698.0
2018-12-31 15:00:00,83.72,83.96,83.7,83.71,12894.0,83.72,83.96,83.7,83.71,12894.0
2018-12-31 15:10:00,83.71,83.96,83.71,83.95,46312.0,83.71,83.96,83.71,83.95,46312.0
2018-12-31 15:20:00,83.95,84.06,83.75,83.93,8347.0,83.95,84.06,83.75,83.93,8347.0
2018-12-31 15:30:00,83.94,84.15,83.94,84.03,10715.0,83.94,84.15,83.94,84.03,10715.0
2018-12-31 15:40:00,84.03,84.11,83.77,83.82,19074.0,84.03,84.11,83.77,83.82,19074.0
2018-12-31 15:50:00,83.82,84.31,83.68,84.31,126216.0,83.82,84.31,83.68,84.31,126216.0
2019-01-02 09:30:00,82.37,82.93,82.31,82.64,27923.0,82.37,82.93,82.31,82.64,27923.0
2019-01-02 09:40:00,82.66,82.95,82.47,82.6,9400.0,82.66,82.95,82.47,82.6,9400.0
2019-01-02 09:50:00,82.64,82.83,82.45,82.81,10688.0,82.64,82.83,82.45,82.81,10688.0
2019-01-02 10:00:00,82.73,83.11,82.36,83.11,15819.0,82.73,83.11,82.36,83.11,15819.0
2019-01-02 10:10:00,83.11,83.36,83.04,83.17,11780.0,83.11,83.36,83.04,83.17,11780.0
2019-01-02 10:20:00,83.13,83.5,83.01,83.18,10531.0,83.13,83.5,83.01,83.18,10531.0
2019-01-02 10:30:00,83.11,83.22,82.94,83.2,7219.0,83.11,83.22,82.94,83.2,7219.0
2019-01-02 10:40:00,83.25,83.6,83.24,83.43,9218.0,83.25,83.6,83.24,83.43,9218.0
2019-01-02 10:50:00,83.44,83.82,83.38,83.7,10883.0,83.44,83.82,83.38,83.7,10883.0
2019-01-02 11:00:00,83.76,83.9,83.56,83.84,11748.0,83.76,83.9,83.56,83.84,11748.0
2019-01-02 11:10:00,83.81,83.99,83.79,83.99,7183.0,83.81,83.99,83.79,83.99,7183.0
2019-01-02 11:20:00,84.03,84.07,83.74,83.79,9400.0,84.03,84.07,83.74,83.79,9400.0
2019-01-02 11:30:00,83.8,83.88,83.55,83.61,8118.0,83.8,83.88,83.55,83.61,8118.0
2019-01-02 11:40:00,83.59,83.83,83.59,83.73,5561.0,83.59,83.83,83.59,83.73,5561.0
2019-01-02 11:50:00,83.69,83.71,83.47,83.51,7481.0,83.69,83.71,83.47,83.51,7481.0
2019-01-02 12:00:00,83.35,83.58,83.35,83.51,8349.0,83.35,83.58,83.35,83.51,8349.0
2019-01-02 12:10:00,83.58,83.65,83.48,83.57,9900.0,83.58,83.65,83.48,83.57,9900.0
2019-01-02 12:20:00,83.58,83.61,83.42,83.61,9404.0,83.58,83.61,83.42,83.61,9404.0
2019-01-02 12:30:00,83.6,83.9,83.59,83.85,9011.0,83.6,83.9,83.59,83.85,9011.0
2019-01-02 12:40:00,83.85,84.05,83.79,83.97,10274.0,83.85,84.05,83.79,83.97,10274.0
2019-01-02 12:50:00,83.99,84.22,83.93,84.17,8500.0,83.99,84.22,83.93,84.17,8500.0
2019-01-02 13:00:00,84.21,84.49,84.19,84.39,15422.0,84.21,84.49,84.19,84.39,15422.0
2019-01-02 13:10:00,84.41,84.41,84.28,84.38,7642.0,84.41,84.41,84.28,84.38,7642.0
2019-01-02 13:20:00,84.39,84.53,84.3,84.39,14387.0,84.39,84.53,84.3,84.39,14387.0
2019-01-02 13:30:00,84.42,84.62,84.42,84.51,10535.0,84.42,84.62,84.42,84.51,10535.0
2019-01-02 13:40:00,84.5,84.71,84.39,84.65,91250.0,84.5,84.71,84.39,84.65,91250.0
2019-01-02 13:50:00,84.63,84.73,84.54,84.69,13646.0,84.63,84.73,84.54,84.69,13646.0
2019-01-02 14:00:00,84.71,84.71,84.37,84.44,16975.0,84.71,84.71,84.37,84.44,16975.0
2019-01-02 14:10:00,84.44,84.44,84.23,84.36,7234.0,84.44,84.44,84.23,84.36,7234.0
2019-01-02 14:20:00,84.34,84.48,84.26,84.26,9009.0,84.34,84.48,84.26,84.26,9009.0
2019-01-02 14:30:00,84.26,84.54,84.26,84.48,15753.0,84.26,84.54,84.26,84.48,15753.0
2019-01-02 14:40:00,84.47,84.47,84.21,84.45,9736.0,84.47,84.47,84.21,84.45,9736.0
2019-01-02 14:50:00,84.42,84.42,84.15,84.17,8710.0,84.42,84.42,84.15,84.17,8710.0
2019-01-02 15:00:00,84.14,84.26,83.94,83.94,14448.0,84.14,84.26,83.94,83.94,14448.0
2019-01-02 15:10:00,83.93,84.06,83.77,83.84,11925.0,83.93,84.06,83.77,83.84,11925.0
2019-01-02 15:20:00,83.79,83.96,83.71,83.81,18439.0,83.79,83.96,83.71,83.81,18439.0
2019-01-02 15:30:00,83.78,83.84,83.58,83.65,14734.0,83.78,83.84,83.58,83.65,14734.0
2019-01-02 15:40:00,83.62,83.95,83.6,83.85,19948.0,83.62,83.95,83.6,83.85,19948.0
2019-01-02 15:50:00,83.87,84.1,83.87,84.05,103861.0,83.87,84.1,83.87,84.05,103861.0
2019-01-03 09:30:00,82.94,83.26,82.36,82.5,19724.0,82.94,83.26,82.36,82.5,19724.0
2019-01-03 09:40:00,82.43,83.14,82.43,83.02,17434.0,82.43,83.14,82.43,83.02,17434.0
2019-01-03 09:50:00,83.02,83.09,82.48,82.58,18957.0,83.02,83.09,82.48,82.58,18957.0
2019-01-03 10:00:00,82.47,82.47,82.09,82.12,20549.0,82.47,82.47,82.09,82.12,20549.0
2019-01-03 10:10:00,82.14,82.24,81.64,81.7,32321.0,82.14,82.24,81.64,81.7,32321.0
2019-01-03 10:20:00,81.73,82.1,81.63,81.98,32136.0,81.73,82.1,81.63,81.98,32136.0
2019-01-03 10:30:00,81.95,81.98,81.42,81.55,12103.0,81.95,81.98,81.42,81.55,12103.0
2019-01-03 10:40:00,81.55,81.77,81.55,81.71,5000.0,81.55,81.77,81.55,81.71,5000.0
2019-01-03 10:50:00,81.62,82.03,81.57,81.93,4800.0,81.62,82.03,81.57,81.93,4800.0
2019-01-03 11:00:00,81.96,82.18,81.88,81.94,7728.0,81.96,82.18,81.88,81.94,7728.0
2019-01-03 11:10:00,81.99,82.27,81.98,82.06,7326.0,81.99,82.27,81.98,82.06,7326.0
2019-01-03 11:20:00,82.07,82.35,82.07,82.18,13681.0,82.07,82.35,82.07,82.18,13681.0
2019-01-03 11:30:00,82.19,82.7,82.07,82.66,9014.0,82.19,82.7,82.07,82.66,9014.0
2019-01-03 11:40:00,82.75,82.93,82.7,82.81,11651.0,82.75,82.93,82.7,82.81,11651.0
2019-01-03 11:50:00,82.78,82.93,82.68,82.83,20575.0,82.78,82.93,82.68,82.83,20575.0
2019-01-03 12:00:00,82.79,82.95,82.57,82.58,15400.0,82.79,82.95,82.57,82.58,15400.0
2019-01-03 12:10:00,82.61,82.76,82.44,82.5,9839.0,82.61,82.76,82.44,82.5,9839.0
2019-01-03 12:20:00,82.56,82.66,82.44,82.51,6000.0,82.56,82.66,82.44,82.51,6000.0
2019-01-03 12:30:00,82.48,82.71,82.36,82.44,6632.0,82.48,82.71,82.36,82.44,6632.0
2019-01-03 12:40:00,82.45,82.59,82.34,82.52,5140.0,82.45,82.59,82.34,82.52,5140.0
2019-01-03 12:50:00,82.49,82.65,82.48,82.59,6985.0,82.49,82.65,82.48,82.59,6985.0
2019-01-03 13:00:00,82.55,82.68,82.24,82.24,15233.0,82.55,82.68,82.24,82.24,15233.0
2019-01-03 13:10:00,82.25,82.29,81.84,81.9,11037.0,82.25,82.29,81.84,81.9,11037.0
2019-01-03 13:20:00,81.93,82.05,81.89,82.0,7095.0,81.93,82.05,81.89,82.0,7095.0
2019-01-03 13:30:00,81.99,81.99,81.74,81.96,6513.0,81.99,81.99,81.74,81.96,6513.0
2019-01-03 13:40:00,81.98,82.09,81.86,81.86,5320.0,81.98,82.09,81.86,81.86,5320.0
2019-01-03 13:50:00,81.87,81.87,81.5,81.61,8106.0,81.87,81.87,81.5,81.61,8106.0
2019-01-03 14:00:00,81.58,81.78,81.5,81.78,6686.0,81.58,81.78,81.5,81.78,6686.0
2019-01-03 14:10:00,81.76,81.85,81.6,81.85,9100.0,81.76,81.85,81.6,81.85,9100.0
2019-01-03 14:20:00,81.81,82.01,81.67,82.01,8231.0,81.81,82.01,81.67,82.01,8231.0
2019-01-03 14:30:00,82.09,82.12,81.76,81.82,11089.0,82.09,82.12,81.76,81.82,11089.0
2019-01-03 14:40:00,81.81,81.86,81.48,81.53,11564.0,81.81,81.86,81.48,81.53,11564.0
2019-01-03 14:50:00,81.6,81.63,81.35,81.41,8763.0,81.6,81.63,81.35,81.41,8763.0
2019-01-03 15:00:00,81.42,81.47,81.26,81.3,10609.0,81.42,81.47,81.26,81.3,10609.0
2019-01-03 15:10:00,81.29,81.37,81.08,81.33,12892.0,81.29,81.37,81.08,81.33,12892.0
2019-01-03 15:20:00,81.31,81.39,81.14,81.25,8000.0,81.31,81.39,81.14,81.25,8000.0
2019-01-03 15:30:00,81.26,81.67,81.25,81.37,14266.0,81.26,81.67,81.25,81.37,14266.0
2019-01-03 15:40:00,81.39,81.44,81.27,81.33,21280.0,81.39,81.44,81.27,81.33,21280.0
2019-01-03 15:50:00,81.31,81.45,81.03,81.1,84067.0,81.31,81.45,81.03,81.1,84067.0
2019-01-04 09:30:00,82.32,82.99,81.97,82.56,48673.0,82.32,82.99,81.97,82.56,48673.0
2019-01-04 09:40:00,82.56,82.95,82.54,82.76,12447.0,82.56,82.95,82.54,82.76,12447.0
2019-01-04 09:50:00,82.83,83.2,82.81,83.04,13145.0,82.83,83.2,82.81,83.04,13145.0
2019-01-04 10:00:00,83.1,83.28,83.1,83.21,7809.0,83.1,83.28,83.1,83.21,7809.0
2019-01-04 10:10:00,83.29,83.35,83.04,83.07,8351.0,83.29,83.35,83.04,83.07,8351.0
2019-01-04 10:20:00,83.03,83.85,82.96,83.84,8885.0,83.03,83.85,82.96,83.84,8885.0
2019-01-04 10:30:00,83.77,84.02,83.77,83.88,10050.0,83.77,84.02,83.77,83.88,10050.0
2019-01-04 10:40:00,83.9,84.03,83.77,83.87,19120.0,83.9,84.03,83.77,83.87,19120.0
2019-01-04 10:50:00,83.95,84.05,83.85,84.03,3700.0,83.95,84.05,83.85,84.03,3700.0
2019-01-04 11:00:00,84.04,84.33,83.92,84.02,17442.0,84.04,84.33,83.92,84.02,17442.0
2019-01-04 11:10:00,84.07,84.25,83.98,84.18,10848.0,84.07,84.25,83.98,84.18,10848.0
2019-01-04 11:20:00,84.28,84.39,84.03,84.11,12792.0,84.28,84.39,84.03,84.11,12792.0
2019-01-04 11:30:00,84.1,84.15,83.94,84.08,24800.0,84.1,84.15,83.94,84.08,24800.0
2019-01-04 11:40:00,84.06,84.29,84.0,84.19,19106.0,84.06,84.29,84.0,84.19,19106.0
2019-01-04 11:50:00,84.2,84.36,84.11,84.36,11110.0,84.2,84.36,84.11,84.36,11110.0
2019-01-04 12:00:00,84.4,84.4,84.2,84.38,7030.0,84.4,84.4,84.2,84.38,7030.0
2019-01-04 12:10:00,84.34,84.61,84.28,84.57,10416.0,84.34,84.61,84.28,84.57,10416.0
2019-01-04 12:20:00,84.52,84.58,84.49,84.55,7335.0,84.52,84.58,84.49,84.55,7335.0
2019-01-04 12:30:00,84.55,84.55,84.46,84.5,9019.0,84.55,84.55,84.46,84.5,9019.0
2019-01-04 12:40:00,84.5,84.57,84.4,84.5,13157.0,84.5,84.57,84.4,84.5,13157.0
2019-01-04 12:50:00,84.54,84.54,84.35,84.38,14352.0,84.54,84.54,84.35,84.38,14352.0
2019-01-04 13:00:00,84.39,84.67,84.39,84.65,13020.0,84.39,84.67,84.39,84.65,13020.0
2019-01-04 13:10:00,84.67,84.68,84.44,84.58,9597.0,84.67,84.68,84.44,84.58,9597.0
2019-01-04 13:20:00,84.55,84.66,84.55,84.63,7219.0,84.55,84.66,84.55,84.63,7219.0
2019-01-04 13:30:00,84.66,84.71,84.59,84.66,13645.0,84.66,84.71,84.59,84.66,13645.0
2019-01-04 13:40:00,84.62,84.62,84.39,84.55,7774.0,84.62,84.62,84.39,84.55,7774.0
2019-01-04 13:50:00,84.51,84.51,84.39,84.49,5483.0,84.51,84.51,84.39,84.49,5483.0
2019-01-04 14:00:00,84.51,84.53,84.29,84.37,9536.0,84.51,84.53,84.29,84.37,9536.0
2019-01-04 14:10:00,84.41,84.48,84.36,84.45,8813.0,84.41,84.48,84.36,84.45,8813.0
2019-01-04 14:20:00,84.42,84.58,84.39,84.51,11142.0,84.42,84.58,84.39,84.51,11142.0
2019-01-04 14:30:00,84.49,84.63,84.46,84.61,8034.0,84.49,84.63,84.46,84.61,8034.0
2019-01-04 14:40:00,84.6,84.65,84.25,84.36,10200.0,84.6,84.65,84.25,84.36,10200.0
2019-01-04 14:50:00,84.37,84.37,84.12,84.18,11231.0,84.37,84.37,84.12,84.18,11231.0
2019-01-04 15:00:00,84.14,84.38,84.14,84.17,13792.0,84.14,84.38,84.14,84.17,13792.0
2019-01-04 15:10:00,84.18,84.3,84.17,84.29,35124.0,84.18,84.3,84.17,84.29,35124.0
2019-01-04 15:20:00,84.3,84.3,84.12,84.17,19280.0,84.3,84.3,84.12,84.17,19280.0
2019-01-04 15:30:00,84.15,84.3,84.13,84.17,28329.0,84.15,84.3,84.13,84.17,28329.0
2019-01-04 15:40:00,84.18,84.31,84.11,84.2,61908.0,84.18,84.31,84.11,84.2,61908.0
2019-01-04 15:50:00,84.2,84.23,83.76,83.87,276262.0,84.2,84.23,83.76,83.87,276262.0
2019-01-07 09:30:00,83.88,84.21,83.59,84.08,26044.0,83.88,84.21,83.59,84.08,26044.0
2019-01-07 09:40:00,84.11,84.62,84.0,84.49,28364.0,84.11,84.62,84.0,84.49,28364.0
2019-01-07 09:50:00,84.55,84.69,84.15,84.69,25533.0,84.55,84.69,84.15,84.69,25533.0
2019-01-07 10:00:00,84.64,84.74,84.37,84.49,23298.0,84.64,84.74,84.37,84.49,23298.0
2019-01-07 10:10:00,84.46,84.57,84.3,84.43,23720.0,84.46,84.57,84.3,84.43,23720.0
2019-01-07 10:20:00,84.45,84.67,84.3,84.62,4100.0,84.45,84.67,84.3,84.62,4100.0
2019-01-07 10:30:00,84.67,85.06,84.67,84.95,13503.0,84.67,85.06,84.67,84.95,13503.0
2019-01-07 10:40:00,84.95,85.38,84.95,85.35,17132.0,84.95,85.38,84.95,85.35,17132.0
2019-01-07 10:50:00,85.39,85.5,85.33,85.38,9643.0,85.39,85.5,85.33,85.38,9643.0
2019-01-07 11:00:00,85.38,85.55,85.33,85.49,5300.0,85.38,85.55,85.33,85.49,5300.0
2019-01-07 11:10:00,85.53,85.59,85.49,85.5,4377.0,85.53,85.59,85.49,85.5,4377.0
2019-01-07 11:20:00,85.52,85.55,85.37,85.43,10232.0,85.52,85.55,85.37,85.43,10232.0
2019-01-07 11:30:00,85.49,85.75,85.44,85.64,5300.0,85.49,85.75,85.44,85.64,5300.0
2019-01-07 11:40:00,85.64,85.96,85.58,85.92,4140.0,85.64,85.96,85.58,85.92,4140.0
2019-01-07 11:50:00,85.89,86.1,85.81,86.0,7613.0,85.89,86.1,85.81,86.0,7613.0
2019-01-07 12:00:00,86.0,86.06,85.89,85.91,12620.0,86.0,86.06,85.89,85.91,12620.0
2019-01-07 12:10:00,85.94,86.05,85.91,85.98,12118.0,85.94,86.05,85.91,85.98,12118.0
2019-01-07 12:20:00,85.98,86.12,85.92,86.09,8102.0,85.98,86.12,85.92,86.09,8102.0
2019-01-07 12:30:00,86.04,86.13,86.0,86.08,4400.0,86.04,86.13,86.0,86.08,4400.0
2019-01-07 12:40:00,86.08,86.12,86.01,86.11,6100.0,86.08,86.12,86.01,86.11,6100.0
2019-01-07 12:50:00,86.09,86.17,85.99,86.09,10733.0,86.09,86.17,85.99,86.09,10733.0
2019-01-07 13:00:00,86.09,86.17,86.03,86.09,6116.0,86.09,86.17,86.03,86.09,6116.0
2019-01-07 13:10:00,86.09,86.14,85.98,86.0,6069.0,86.09,86.14,85.98,86.0,6069.0
2019-01-07 13:20:00,85.98,86.05,85.91,85.97,7700.0,85.98,86.05,85.91,85.97,7700.0
2019-01-07 13:30:00,85.91,86.05,85.9,86.02,11087.0,85.91,86.05,85.9,86.02,11087.0
2019-01-07 13:40:00,86.01,86.12,85.84,85.84,13553.0,86.01,86.12,85.84,85.84,13553.0
2019-01-07 13:50:00,85.81,85.82,85.7,85.74,5498.0,85.81,85.82,85.7,85.74,5498.0
2019-01-07 14:00:00,85.74,85.83,85.66,85.73,7701.0,85.74,85.83,85.66,85.73,7701.0
2019-01-07 14:10:00,85.72,85.87,85.64,85.85,17328.0,85.72,85.87,85.64,85.85,17328.0
2019-01-07 14:20:00,85.85,85.89,85.73,85.8,14491.0,85.85,85.89,85.73,85.8,14491.0
2019-01-07 14:30:00,85.76,85.83,85.57,85.57,8609.0,85.76,85.83,85.57,85.57,8609.0
2019-01-07 14:40:00,85.55,85.6,85.48,85.56,7319.0,85.55,85.6,85.48,85.56,7319.0
2019-01-07 14:50:00,85.58,85.65,85.53,85.63,13950.0,85.58,85.65,85.53,85.63,13950.0
2019-01-07 15:00:00,85.58,85.83,85.57,85.79,16001.0,85.58,85.83,85.57,85.79,16001.0
2019-01-07 15:10:00,85.78,85.88,85.72,85.88,9434.0,85.78,85.88,85.72,85.88,9434.0
2019-01-07 15:20:00,85.85,85.9,85.8,85.83,9819.0,85.85,85.9,85.8,85.83,9819.0
2019-01-07 15:30:00,85.86,85.89,85.7,85.83,17763.0,85.86,85.89,85.7,85.83,17763.0
2019-01-07 15:40:00,85.82,85.91,85.76,85.84,25060.0,85.82,85.91,85.76,85.84,25060.0
2019-01-07 15:50:00,85.81,85.9,85.71,85.74,64626.0,85.81,85.9,85.71,85.74,64626.0
2019-01-08 09:30:00,86.79,87.34,86.71,86.96,30738.0,86.79,87.34,86.71,86.96,30738.0
2019-01-08 09:40:00,87.04,87.34,86.79,86.79,10721.0,87.04,87.34,86.79,86.79,10721.0
2019-01-08 09:50:00,86.84,86.85,86.59,86.74,29514.0,86.84,86.85,86.59,86.74,29514.0
2019-01-08 10:00:00,86.76,87.07,86.74,86.92,28916.0,86.76,87.07,86.74,86.92,28916.0
2019-01-08 10:10:00,86.94,86.99,86.6,86.66,34591.0,86.94,86.99,86.6,86.66,34591.0
2019-01-08 10:20:00,86.69,86.87,86.65,86.79,14909.0,86.69,86.87,86.65,86.79,14909.0
2019-01-08 10:30:00,86.79,86.85,86.52,86.6,34930.0,86.79,86.85,86.52,86.6,34930.0
2019-01-08 10:40:00,86.57,86.61,86.23,86.41,13746.0,86.57,86.61,86.23,86.41,13746.0
2019-01-08 10:50:00,86.37,86.37,86.06,86.15,17467.0,86.37,86.37,86.06,86.15,17467.0
2019-01-08 11:00:00,86.14,86.42,86.14,86.39,15373.0,86.14,86.42,86.14,86.39,15373.0
2019-01-08 11:10:00,86.34,86.35,86.11,86.18,18944.0,86.34,86.35,86.11,86.18,18944.0
2019-01-08 11:20:00,86.17,86.17,85.94,85.98,11046.0,86.17,86.17,85.94,85.98,11046.0
2019-01-08 11:30:00,85.92,86.0,85.77,86.0,10520.0,85.92,86.0,85.77,86.0,10520.0
2019-01-08 11:40:00,85.95,86.02,85.87,85.94,18838.0,85.95,86.02,85.87,85.94,18838.0
2019-01-08 11:50:00,85.93,85.96,85.79,85.96,18920.0,85.93,85.96,85.79,85.96,18920.0
2019-01-08 12:00:00,85.93,86.04,85.81,85.94,17827.0,85.93,86.04,85.81,85.94,17827.0
2019-01-08 12:10:00,85.98,86.05,85.83,85.98,12853.0,85.98,86.05,85.83,85.98,12853.0
2019-01-08 12:20:00,85.98,86.1,85.93,86.01,8500.0,85.98,86.1,85.93,86.01,8500.0
2019-01-08 12:30:00,86.03,86.08,85.88,85.92,7700.0,86.03,86.08,85.88,85.92,7700.0
2019-01-08 12:40:00,85.99,86.0,85.69,85.69,12375.0,85.99,86.0,85.69,85.69,12375.0
2019-01-08 12:50:00,85.72,85.86,85.66,85.81,7100.0,85.72,85.86,85.66,85.81,7100.0
2019-01-08 13:00:00,85.79,85.91,85.72,85.85,6267.0,85.79,85.91,85.72,85.85,6267.0
2019-01-08 13:10:00,85.89,85.96,85.85,85.88,7107.0,85.89,85.96,85.85,85.88,7107.0
2019-01-08 13:20:00,85.84,85.93,85.82,85.89,8663.0,85.84,85.93,85.82,85.89,8663.0
2019-01-08 13:30:00,85.91,85.94,85.75,85.77,8837.0,85.91,85.94,85.75,85.77,8837.0
2019-01-08 13:40:00,85.81,85.95,85.72,85.95,7960.0,85.81,85.95,85.72,85.95,7960.0
2019-01-08 13:50:00,85.94,86.15,85.91,85.93,14300.0,85.94,86.15,85.91,85.93,14300.0
2019-01-08 14:00:00,85.95,86.01,85.84,85.89,17000.0,85.95,86.01,85.84,85.89,17000.0
2019-01-08 14:10:00,85.9,85.99,85.88,85.92,13728.0,85.9,85.99,85.88,85.92,13728.0
2019-01-08 14:20:00,85.93,85.94,85.78,85.84,14722.0,85.93,85.94,85.78,85.84,14722.0
2019-01-08 14:30:00,85.87,85.95,85.85,85.91,12174.0,85.87,85.95,85.85,85.91,12174.0
2019-01-08 14:40:00,85.92,86.06,85.91,86.04,13602.0,85.92,86.06,85.91,86.04,13602.0
2019-01-08 14:50:00,86.03,86.07,85.93,85.96,12239.0,86.03,86.07,85.93,85.96,12239.0
2019-01-08 15:00:00,85.93,85.95,85.65,85.81,20105.0,85.93,85.95,85.65,85.81,20105.0
2019-01-08 15:10:00,85.82,85.95,85.75,85.94,15673.0,85.82,85.95,85.75,85.94,15673.0
2019-01-08 15:20:00,85.93,86.05,85.86,86.01,19129.0,85.93,86.05,85.86,86.01,19129.0
2019-01-08 15:30:00,86.04,86.15,86.01,86.08,26436.0,86.04,86.15,86.01,86.08,26436.0
2019-01-08 15:40:00,86.06,86.07,85.93,85.96,36964.0,86.06,86.07,85.93,85.96,36964.0
2019-01-08 15:50:00,85.96,86.1,85.91,86.1,102727.0,85.96,86.1,85.91,86.1,102727.0
2019-01-09 09:30:00,86.21,86.86,86.21,86.7,24728.0,86.21,86.86,86.21,86.7,24728.0
2019-01-09 09:40:00,86.76,87.03,86.4,86.52,21579.0,86.76,87.03,86.4,86.52,21579.0
2019-01-09 09:50:00,86.52,86.87,86.47,86.59,18055.0,86.52,86.87,86.47,86.59,18055.0
2019-01-09 10:00:00,86.72,86.94,86.56,86.94,12119.0,86.72,86.94,86.56,86.94,12119.0
2019-01-09 10:10:00,86.98,87.03,86.68,86.93,15239.0,86.98,87.03,86.68,86.93,15239.0
2019-01-09 10:20:00,86.93,87.11,86.92,86.99,11652.0,86.93,87.11,86.92,86.99,11652.0
2019-01-09 10:30:00,86.93,86.94,86.62,86.81,10128.0,86.93,86.94,86.62,86.81,10128.0
2019-01-09 10:40:00,86.73,86.73,86.51,86.67,18126.0,86.73,86.73,86.51,86.67,18126.0
2019-01-09 10:50:00,86.66,86.88,86.65,86.88,9800.0,86.66,86.88,86.65,86.88,9800.0
2019-01-09 11:00:00,86.87,87.12,86.8,86.99,18794.0,86.87,87.12,86.8,86.99,18794.0
2019-01-09 11:10:00,87.03,87.3,86.98,87.27,11700.0,87.03,87.3,86.98,87.27,11700.0
2019-01-09 11:20:00,87.28,87.38,87.2,87.3,12115.0,87.28,87.38,87.2,87.3,12115.0
2019-01-09 11:30:00,87.33,87.37,87.19,87.23,11241.0,87.33,87.37,87.19,87.23,11241.0
2019-01-09 11:40:00,87.25,87.43,87.17,87.42,12920.0,87.25,87.43,87.17,87.42,12920.0
2019-01-09 11:50:00,87.42,87.7,87.23,87.23,125882.0,87.42,87.7,87.23,87.23,125882.0
2019-01-09 12:00:00,87.22,87.41,87.21,87.38,11070.0,87.22,87.41,87.21,87.38,11070.0
2019-01-09 12:10:00,87.32,87.37,87.2,87.36,8600.0,87.32,87.37,87.2,87.36,8600.0
2019-01-09 12:20:00,87.33,87.44,87.29,87.44,6800.0,87.33,87.44,87.29,87.44,6800.0
2019-01-09 12:30:00,87.44,87.61,87.3,87.3,62489.0,87.44,87.61,87.3,87.3,62489.0
2019-01-09 12:40:00,87.28,87.54,87.28,87.42,25631.0,87.28,87.54,87.28,87.42,25631.0
2019-01-09 12:50:00,87.47,87.61,87.32,87.38,40979.0,87.47,87.61,87.32,87.38,40979.0
2019-01-09 13:00:00,87.38,87.44,87.3,87.37,23088.0,87.38,87.44,87.3,87.37,23088.0
2019-01-09 13:10:00,87.39,87.46,87.33,87.43,8400.0,87.39,87.46,87.33,87.43,8400.0
2019-01-09 13:20:00,87.4,87.45,87.33,87.35,19100.0,87.4,87.45,87.33,87.35,19100.0
2019-01-09 13:30:00,87.38,87.42,87.33,87.34,7350.0,87.38,87.42,87.33,87.34,7350.0
2019-01-09 13:40:00,87.36,87.41,87.31,87.32,3500.0,87.36,87.41,87.31,87.32,3500.0
2019-01-09 13:50:00,87.3,87.31,87.19,87.31,6625.0,87.3,87.31,87.19,87.31,6625.0
2019-01-09 14:00:00,87.28,87.45,87.26,87.37,24206.0,87.28,87.45,87.26,87.37,24206.0
2019-01-09 14:10:00,87.38,87.45,87.1,87.12,14060.0,87.38,87.45,87.1,87.12,14060.0
2019-01-09 14:20:00,87.04,87.15,86.96,87.05,8723.0,87.04,87.15,86.96,87.05,8723.0
2019-01-09 14:30:00,87.11,87.17,87.0,87.17,9860.0,87.11,87.17,87.0,87.17,9860.0
2019-01-09 14:40:00,87.19,87.47,87.13,87.47,7996.0,87.19,87.47,87.13,87.47,7996.0
2019-01-09 14:50:00,87.48,87.49,87.29,87.31,16560.0,87.48,87.49,87.29,87.31,16560.0
2019-01-09 15:00:00,87.31,87.36,87.22,87.28,8659.0,87.31,87.36,87.22,87.28,8659.0
2019-01-09 15:10:00,87.29,87.35,87.22,87.32,6997.0,87.29,87.35,87.22,87.32,6997.0
2019-01-09 15:20:00,87.32,87.34,87.16,87.19,13807.0,87.32,87.34,87.16,87.19,13807.0
2019-01-09 15:30:00,87.16,87.3,87.09,87.17,22046.0,87.16,87.3,87.09,87.17,22046.0
2019-01-09 15:40:00,87.18,87.18,86.98,87.02,19028.0,87.18,87.18,86.98,87.02,19028.0
2019-01-09 15:50:00,87.01,87.02,86.71,86.96,81978.0,87.01,87.02,86.71,86.96,81978.0
2019-01-10 09:30:00,86.54,86.85,86.22,86.73,14292.0,86.54,86.85,86.22,86.73,14292.0
2019-01-10 09:40:00,86.79,86.93,86.62,86.87,9000.0,86.79,86.93,86.62,86.87,9000.0
2019-01-10 09:50:00,86.88,86.98,86.61,86.65,15275.0,86.88,86.98,86.61,86.65,15275.0
2019-01-10 10:00:00,86.62,87.03,86.61,86.98,17637.0,86.62,87.03,86.61,86.98,17637.0
2019-01-10 10:10:00,87.06,87.22,86.84,86.86,15765.0,87.06,87.22,86.84,86.86,15765.0
2019-01-10 10:20:00,86.9,87.12,86.83,87.08,7536.0,86.9,87.12,86.83,87.08,7536.0
2019-01-10 10:30:00,87.06,87.14,86.99,87.08,7805.0,87.06,87.14,86.99,87.08,7805.0
2019-01-10 10:40:00,87.05,87.05,86.89,86.92,5700.0,87.05,87.05,86.89,86.92,5700.0
2019-01-10 10:50:00,86.94,87.11,86.92,87.03,10039.0,86.94,87.11,86.92,87.03,10039.0
2019-01-10 11:00:00,87.01,87.14,86.98,87.08,12950.0,87.01,87.14,86.98,87.08,12950.0
2019-01-10 11:10:00,87.1,87.1,86.92,86.92,5973.0,87.1,87.1,86.92,86.92,5973.0
2019-01-10 11:20:00,86.92,86.94,86.76,86.84,7949.0,86.92,86.94,86.76,86.84,7949.0
2019-01-10 11:30:00,86.87,86.98,86.82,86.96,5186.0,86.87,86.98,86.82,86.96,5186.0
2019-01-10 11:40:00,86.99,86.99,86.87,86.89,5089.0,86.99,86.99,86.87,86.89,5089.0
2019-01-10 11:50:00,86.9,87.04,86.84,87.02,11845.0,86.9,87.04,86.84,87.02,11845.0
2019-01-10 12:00:00,87.07,87.15,87.02,87.05,4635.0,87.07,87.15,87.02,87.05,4635.0
2019-01-10 12:10:00,87.06,87.11,87.02,87.11,6414.0,87.06,87.11,87.02,87.11,6414.0
2019-01-10 12:20:00,87.08,87.18,87.07,87.14,7894.0,87.08,87.18,87.07,87.14,7894.0
2019-01-10 12:30:00,87.16,87.34,87.16,87.34,5700.0,87.16,87.34,87.16,87.34,5700.0
2019-01-10 12:40:00,87.35,87.51,87.18,87.45,25120.0,87.35,87.51,87.18,87.45,25120.0
2019-01-10 12:50:00,87.46,87.53,87.42,87.42,11576.0,87.46,87.53,87.42,87.42,11576.0
2019-01-10 13:00:00,87.44,87.6,87.34,87.34,19462.0,87.44,87.6,87.34,87.34,19462.0
2019-01-10 13:10:00,87.32,87.35,86.97,87.08,22200.0,87.32,87.35,86.97,87.08,22200.0
2019-01-10 13:20:00,87.09,87.16,87.02,87.13,24097.0,87.09,87.16,87.02,87.13,24097.0
2019-01-10 13:30:00,87.12,87.17,86.98,86.98,7500.0,87.12,87.17,86.98,86.98,7500.0
2019-01-10 13:40:00,87.02,87.06,86.86,87.05,7760.0,87.02,87.06,86.86,87.05,7760.0
2019-01-10 13:50:00,87.05,87.11,87.04,87.07,6432.0,87.05,87.11,87.04,87.07,6432.0
2019-01-10 14:00:00,87.13,87.26,87.1,87.23,10013.0,87.13,87.26,87.1,87.23,10013.0
2019-01-10 14:10:00,87.25,87.45,87.21,87.44,16228.0,87.25,87.45,87.21,87.44,16228.0
2019-01-10 14:20:00,87.46,87.69,87.46,87.59,32519.0,87.46,87.69,87.46,87.59,32519.0
2019-01-10 14:30:00,87.57,87.57,87.45,87.48,8600.0,87.57,87.57,87.45,87.48,8600.0
2019-01-10 14:40:00,87.47,87.64,87.42,87.47,10563.0,87.47,87.64,87.42,87.47,10563.0
2019-01-10 14:50:00,87.47,87.47,87.28,87.43,10657.0,87.47,87.47,87.28,87.43,10657.0
2019-01-10 15:00:00,87.43,87.53,87.42,87.48,8849.0,87.43,87.53,87.42,87.48,8849.0
2019-01-10 15:10:00,87.45,87.56,87.41,87.51,10700.0,87.45,87.56,87.41,87.51,10700.0
2019-01-10 15:20:00,87.54,87.71,87.51,87.66,10386.0,87.54,87.71,87.51,87.66,10386.0
2019-01-10 15:30:00,87.67,87.74,87.58,87.69,15450.0,87.67,87.74,87.58,87.69,15450.0
2019-01-10 15:40:00,87.74,87.82,87.73,87.73,18701.0,87.74,87.82,87.73,87.73,18701.0
2019-01-10 15:50:00,87.73,88.08,87.73,87.78,164944.0,87.73,88.08,87.73,87.78,164944.0
2019-01-11 09:30:00,87.28,87.41,87.02,87.22,38334.0,87.28,87.41,87.02,87.22,38334.0
2019-01-11 09:40:00,87.22,87.4,86.93,87.01,20781.0,87.22,87.4,86.93,87.01,20781.0
2019-01-11 09:50:00,86.94,87.12,86.76,87.09,14349.0,86.94,87.12,86.76,87.09,14349.0
2019-01-11 10:00:00,87.14,87.84,87.05,87.8,12705.0,87.14,87.84,87.05,87.8,12705.0
2019-01-11 10:10:00,87.77,87.9,87.59,87.9,5169.0,87.77,87.9,87.59,87.9,5169.0
2019-01-11 10:20:00,87.86,87.96,87.62,87.66,5700.0,87.86,87.96,87.62,87.66,5700.0
2019-01-11 10:30:00,87.62,87.86,87.56,87.86,10538.0,87.62,87.86,87.56,87.86,10538.0
2019-01-11 10:40:00,87.88,87.99,87.75,87.75,16703.0,87.88,87.99,87.75,87.75,16703.0
2019-01-11 10:50:00,87.75,87.76,87.53,87.73,12748.0,87.75,87.76,87.53,87.73,12748.0
2019-01-11 11:00:00,87.78,87.78,87.52,87.54,23134.0,87.78,87.78,87.52,87.54,23134.0
2019-01-11 11:10:00,87.55,87.55,87.37,87.5,9165.0,87.55,87.55,87.37,87.5,9165.0
2019-01-11 11:20:00,87.53,87.53,87.29,87.34,11064.0,87.53,87.53,87.29,87.34,11064.0
2019-01-11 11:30:00,87.33,87.43,87.3,87.34,9106.0,87.33,87.43,87.3,87.34,9106.0
2019-01-11 11:40:00,87.31,87.49,87.27,87.47,27189.0,87.31,87.49,87.27,87.47,27189.0
2019-01-11 11:50:00,87.48,87.48,87.23,87.42,31850.0,87.48,87.48,87.23,87.42,31850.0
2019-01-11 12:00:00,87.4,87.41,87.22,87.25,60050.0,87.4,87.41,87.22,87.25,60050.0
2019-01-11 12:10:00,87.26,87.29,87.13,87.25,47036.0,87.26,87.29,87.13,87.25,47036.0
2019-01-11 12:20:00,87.26,87.51,87.23,87.48,5384.0,87.26,87.51,87.23,87.48,5384.0
2019-01-11 12:30:00,87.48,87.54,87.35,87.42,12683.0,87.48,87.54,87.35,87.42,12683.0
2019-01-11 12:40:00,87.42,87.48,87.26,87.37,23402.0,87.42,87.48,87.26,87.37,23402.0
2019-01-11 12:50:00,87.42,87.42,87.28,87.37,10319.0,87.42,87.42,87.28,87.37,10319.0
2019-01-11 13:00:00,87.35,87.38,87.29,87.3,8665.0,87.35,87.38,87.29,87.3,8665.0
2019-01-11 13:10:00,87.34,87.34,87.12,87.32,19241.0,87.34,87.34,87.12,87.32,19241.0
2019-01-11 13:20:00,87.32,87.35,87.06,87.12,47222.0,87.32,87.35,87.06,87.12,47222.0
2019-01-11 13:30:00,87.13,87.15,87.07,87.08,13101.0,87.13,87.15,87.07,87.08,13101.0
2019-01-11 13:40:00,87.12,87.33,86.96,87.32,45030.0,87.12,87.33,86.96,87.32,45030.0
2019-01-11 13:50:00,87.32,87.49,87.23,87.41,22492.0,87.32,87.49,87.23,87.41,22492.0
2019-01-11 14:00:00,87.39,87.53,87.3,87.47,12148.0,87.39,87.53,87.3,87.47,12148.0
2019-01-11 14:10:00,87.47,87.68,87.47,87.68,6836.0,87.47,87.68,87.47,87.68,6836.0
2019-01-11 14:20:00,87.69,87.8,87.68,87.76,6096.0,87.69,87.8,87.68,87.76,6096.0
2019-01-11 14:30:00,87.78,87.82,87.73,87.82,4200.0,87.78,87.82,87.73,87.82,4200.0
2019-01-11 14:40:00,87.8,87.8,87.62,87.67,9977.0,87.8,87.8,87.62,87.67,9977.0
2019-01-11 14:50:00,87.67,87.72,87.63,87.67,6329.0,87.67,87.72,87.63,87.67,6329.0
2019-01-11 15:00:00,87.65,87.75,87.58,87.73,24633.0,87.65,87.75,87.58,87.73,24633.0
2019-01-11 15:10:00,87.72,87.76,87.63,87.66,14742.0,87.72,87.76,87.63,87.66,14742.0
2019-01-11 15:20:00,87.65,87.66,87.56,87.56,12703.0,87.65,87.66,87.56,87.56,12703.0
2019-01-11 15:30:00,87.56,87.71,87.55,87.64,41856.0,87.56,87.71,87.55,87.64,41856.0
2019-01-11 15:40:00,87.66,87.72,87.66,87.69,19324.0,87.66,87.72,87.66,87.69,19324.0
2019-01-11 15:50:00,87.7,87.75,87.63,87.71,109947.0,87.7,87.75,87.63,87.71,109947.0
2019-01-14 09:30:00,87.15,87.34,86.53,86.92,14223.0,87.15,87.34,86.53,86.92,14223.0
2019-01-14 09:40:00,86.91,87.34,86.89,87.13,20991.0,86.91,87.34,86.89,87.13,20991.0
2019-01-14 09:50:00,87.11,87.27,86.76,86.76,9170.0,87.11,87.27,86.76,86.76,9170.0
2019-01-14 10:00:00,86.76,86.93,86.67,86.8,7834.0,86.76,86.93,86.67,86.8,7834.0
2019-01-14 10:10:00,86.89,86.89,86.56,86.74,6331.0,86.89,86.89,86.56,86.74,6331.0
2019-01-14 10:20:00,86.7,86.82,86.65,86.82,3250.0,86.7,86.82,86.65,86.82,3250.0
2019-01-14 10:30:00,86.8,87.05,86.8,87.01,6658.0,86.8,87.05,86.8,87.01,6658.0
2019-01-14 10:40:00,87.0,87.05,86.83,86.86,6940.0,87.0,87.05,86.83,86.86,6940.0
2019-01-14 10:50:00,86.93,87.23,86.87,87.1,8329.0,86.93,87.23,86.87,87.1,8329.0
2019-01-14 11:00:00,87.07,87.18,86.92,86.96,12969.0,87.07,87.18,86.92,86.96,12969.0
2019-01-14 11:10:00,86.97,87.05,86.88,86.94,7600.0,86.97,87.05,86.88,86.94,7600.0
2019-01-14 11:20:00,86.89,87.17,86.89,87.11,9572.0,86.89,87.17,86.89,87.11,9572.0
2019-01-14 11:30:00,87.12,87.25,87.05,87.21,22496.0,87.12,87.25,87.05,87.21,22496.0
2019-01-14 11:40:00,87.23,87.24,87.05,87.13,11229.0,87.23,87.24,87.05,87.13,11229.0
2019-01-14 11:50:00,87.13,87.22,87.03,87.12,13700.0,87.13,87.22,87.03,87.12,13700.0
2019-01-14 12:00:00,87.1,87.11,87.01,87.07,5615.0,87.1,87.11,87.01,87.07,5615.0
2019-01-14 12:10:00,87.09,87.32,87.08,87.29,8280.0,87.09,87.32,87.08,87.29,8280.0
2019-01-14 12:20:00,87.24,87.24,87.17,87.21,5700.0,87.24,87.24,87.17,87.21,5700.0
2019-01-14 12:30:00,87.22,87.22,87.15,87.15,6700.0,87.22,87.22,87.15,87.15,6700.0
2019-01-14 12:40:00,87.19,87.33,87.18,87.27,7315.0,87.19,87.33,87.18,87.27,7315.0
2019-01-14 12:50:00,87.26,87.31,87.21,87.21,5850.0,87.26,87.31,87.21,87.21,5850.0
2019-01-14 13:00:00,87.2,87.27,87.16,87.26,5706.0,87.2,87.27,87.16,87.26,5706.0
2019-01-14 13:10:00,87.27,87.44,87.25,87.44,14739.0,87.27,87.44,87.25,87.44,14739.0
2019-01-14 13:20:00,87.43,87.48,87.35,87.35,16100.0,87.43,87.48,87.35,87.35,16100.0
2019-01-14 13:30:00,87.42,87.56,87.42,87.51,17989.0,87.42,87.56,87.42,87.51,17989.0
2019-01-14 13:40:00,87.51,87.62,87.46,87.51,12328.0,87.51,87.62,87.46,87.51,12328.0
2019-01-14 13:50:00,87.52,87.54,87.48,87.51,6502.0,87.52,87.54,87.48,87.51,6502.0
2019-01-14 14:00:00,87.54,87.54,87.39,87.39,12364.0,87.54,87.54,87.39,87.39,12364.0
2019-01-14 14:10:00,87.38,87.42,87.34,87.39,2500.0,87.38,87.42,87.34,87.39,2500.0
2019-01-14 14:20:00,87.42,87.43,87.36,87.39,3830.0,87.42,87.43,87.36,87.39,3830.0
2019-01-14 14:30:00,87.42,87.6,87.42,87.6,8679.0,87.42,87.6,87.42,87.6,8679.0
2019-01-14 14:40:00,87.58,87.72,87.58,87.67,7301.0,87.58,87.72,87.58,87.67,7301.0
2019-01-14 14:50:00,87.64,87.7,87.61,87.7,6254.0,87.64,87.7,87.61,87.7,6254.0
2019-01-14 15:00:00,87.71,87.74,87.67,87.68,19369.0,87.71,87.74,87.67,87.68,19369.0
2019-01-14 15:10:00,87.68,87.7,87.55,87.66,21096.0,87.68,87.7,87.55,87.66,21096.0
2019-01-14 15:20:00,87.67,87.84,87.66,87.77,119097.0,87.67,87.84,87.66,87.77,119097.0
2019-01-14 15:30:00,87.76,87.78,87.59,87.59,39140.0,87.76,87.78,87.59,87.59,39140.0
2019-01-14 15:40:00,87.58,87.58,87.3,87.3,37808.0,87.58,87.58,87.3,87.3,37808.0
2019-01-14 15:50:00,87.3,87.52,87.16,87.41,133205.0,87.3,87.52,87.16,87.41,133205.0
2019-01-15 09:30:00,87.66,87.88,87.55,87.71,15258.0,87.66,87.88,87.55,87.71,15258.0
2019-01-15 09:40:00,87.78,87.82,87.58,87.69,25619.0,87.78,87.82,87.58,87.69,25619.0
2019-01-15 09:50:00,87.72,87.97,87.68,87.72,33912.0,87.72,87.97,87.68,87.72,33912.0
2019-01-15 10:00:00,87.75,88.19,87.72,87.89,118927.0,87.75,88.19,87.72,87.89,118927.0
2019-01-15 10:10:00,87.86,87.93,87.63,87.79,20998.0,87.86,87.93,87.63,87.79,20998.0
2019-01-15 10:20:00,87.8,87.83,87.67,87.82,5400.0,87.8,87.83,87.67,87.82,5400.0
2019-01-15 10:30:00,87.84,87.9,87.65,87.71,38293.0,87.84,87.9,87.65,87.71,38293.0
2019-01-15 10:40:00,87.76,87.84,87.59,87.63,12873.0,87.76,87.84,87.59,87.63,12873.0
2019-01-15 10:50:00,87.62,87.68,87.57,87.66,21560.0,87.62,87.68,87.57,87.66,21560.0
2019-01-15 11:00:00,87.7,87.81,87.68,87.73,13315.0,87.7,87.81,87.68,87.73,13315.0
2019-01-15 11:10:00,87.73,87.84,87.64,87.8,6224.0,87.73,87.84,87.64,87.8,6224.0
2019-01-15 11:20:00,87.84,87.9,87.7,87.78,15524.0,87.84,87.9,87.7,87.78,15524.0
2019-01-15 11:30:00,87.76,87.8,87.68,87.74,7952.0,87.76,87.8,87.68,87.74,7952.0
2019-01-15 11:40:00,87.67,87.8,87.66,87.78,8499.0,87.67,87.8,87.66,87.78,8499.0
2019-01-15 11:50:00,87.78,87.84,87.6,87.84,29714.0,87.78,87.84,87.6,87.84,29714.0
2019-01-15 12:00:00,87.79,87.84,87.69,87.73,31733.0,87.79,87.84,87.69,87.73,31733.0
2019-01-15 12:10:00,87.76,87.86,87.69,87.86,44630.0,87.76,87.86,87.69,87.86,44630.0
2019-01-15 12:20:00,87.9,88.0,87.88,87.98,9254.0,87.9,88.0,87.88,87.98,9254.0
2019-01-15 12:30:00,87.98,87.98,87.89,87.98,4631.0,87.98,87.98,87.89,87.98,4631.0
2019-01-15 12:40:00,87.99,88.04,87.96,88.02,20517.0,87.99,88.04,87.96,88.02,20517.0
2019-01-15 12:50:00,88.02,88.05,87.92,88.04,6967.0,88.02,88.05,87.92,88.04,6967.0
2019-01-15 13:00:00,88.01,88.08,88.01,88.05,7917.0,88.01,88.08,88.01,88.05,7917.0
2019-01-15 13:10:00,88.07,88.07,87.96,88.04,6186.0,88.07,88.07,87.96,88.04,6186.0
2019-01-15 13:20:00,88.03,88.04,87.97,87.99,6200.0,88.03,88.04,87.97,87.99,6200.0
2019-01-15 13:30:00,87.97,88.14,87.96,88.08,20646.0,87.97,88.14,87.96,88.08,20646.0
2019-01-15 13:40:00,88.09,88.14,88.07,88.12,8924.0,88.09,88.14,88.07,88.12,8924.0
2019-01-15 13:50:00,88.13,88.17,88.11,88.14,6503.0,88.13,88.17,88.11,88.14,6503.0
2019-01-15 14:00:00,88.16,88.29,88.15,88.25,18419.0,88.16,88.29,88.15,88.25,18419.0
2019-01-15 14:10:00,88.26,88.27,88.09,88.12,14690.0,88.26,88.27,88.09,88.12,14690.0
2019-01-15 14:20:00,88.1,88.11,87.9,87.9,8278.0,88.1,88.11,87.9,87.9,8278.0
2019-01-15 14:30:00,87.91,88.06,87.82,87.91,7000.0,87.91,88.06,87.82,87.91,7000.0
2019-01-15 14:40:00,87.86,88.03,87.86,87.95,8436.0,87.86,88.03,87.86,87.95,8436.0
2019-01-15 14:50:00,88.02,88.13,87.99,88.08,9355.0,88.02,88.13,87.99,88.08,9355.0
2019-01-15 15:00:00,88.08,88.16,88.04,88.08,34467.0,88.08,88.16,88.04,88.08,34467.0
2019-01-15 15:10:00,88.09,88.14,87.97,88.08,77396.0,88.09,88.14,87.97,88.08,77396.0
2019-01-15 15:20:00,88.1,88.21,88.04,88.2,26121.0,88.1,88.21,88.04,88.2,26121.0
2019-01-15 15:30:00,88.18,88.24,88.14,88.22,18348.0,88.18,88.24,88.14,88.22,18348.0
2019-01-15 15:40:00,88.2,88.36,88.19,88.31,28421.0,88.2,88.36,88.19,88.31,28421.0
2019-01-15 15:50:00,88.3,88.54,88.22,88.47,129054.0,88.3,88.54,88.22,88.47,129054.0
2019-01-16 09:30:00,88.22,88.98,88.22,88.41,18386.0,88.22,88.98,88.22,88.41,18386.0
2019-01-16 09:40:00,88.45,88.73,88.42,88.51,6541.0,88.45,88.73,88.42,88.51,6541.0
2019-01-16 09:50:00,88.42,88.72,88.39,88.7,5583.0,88.42,88.72,88.39,88.7,5583.0
2019-01-16 10:00:00,88.64,88.74,88.56,88.65,8633.0,88.64,88.74,88.56,88.65,8633.0
2019-01-16 10:10:00,88.73,88.82,88.64,88.7,8161.0,88.73,88.82,88.64,88.7,8161.0
2019-01-16 10:20:00,88.63,88.69,88.35,88.6,14025.0,88.63,88.69,88.35,88.6,14025.0
2019-01-16 10:30:00,88.6,88.72,88.4,88.41,7434.0,88.6,88.72,88.4,88.41,7434.0
2019-01-16 10:40:00,88.44,88.64,88.32,88.64,6820.0,88.44,88.64,88.32,88.64,6820.0
2019-01-16 10:50:00,88.63,88.64,88.39,88.42,5096.0,88.63,88.64,88.39,88.42,5096.0
2019-01-16 11:00:00,88.44,88.53,88.26,88.41,8700.0,88.44,88.53,88.26,88.41,8700.0
2019-01-16 11:10:00,88.42,88.71,88.42,88.7,8486.0,88.42,88.71,88.42,88.7,8486.0
2019-01-16 11:20:00,88.67,88.83,88.64,88.83,10030.0,88.67,88.83,88.64,88.83,10030.0
2019-01-16 11:30:00,88.81,88.96,88.75,88.86,7776.0,88.81,88.96,88.75,88.86,7776.0
2019-01-16 11:40:00,88.84,88.93,88.67,88.68,11442.0,88.84,88.93,88.67,88.68,11442.0
2019-01-16 11:50:00,88.69,88.87,88.65,88.83,35215.0,88.69,88.87,88.65,88.83,35215.0
2019-01-16 12:00:00,88.84,89.04,88.8,89.04,14076.0,88.84,89.04,88.8,89.04,14076.0
2019-01-16 12:10:00,89.01,89.06,88.87,89.0,10989.0,89.01,89.06,88.87,89.0,10989.0
2019-01-16 12:20:00,89.02,89.09,88.95,89.05,29068.0,89.02,89.09,88.95,89.05,29068.0
2019-01-16 12:30:00,89.0,89.0,88.81,88.84,9700.0,89.0,89.0,88.81,88.84,9700.0
2019-01-16 12:40:00,88.88,89.01,88.88,88.98,7113.0,88.88,89.01,88.88,88.98,7113.0
2019-01-16 12:50:00,88.97,89.01,88.88,88.91,6213.0,88.97,89.01,88.88,88.91,6213.0
2019-01-16 13:00:00,88.9,88.9,88.83,88.86,3606.0,88.9,88.9,88.83,88.86,3606.0
2019-01-16 13:10:00,88.87,88.91,88.81,88.9,4828.0,88.87,88.91,88.81,88.9,4828.0
2019-01-16 13:20:00,88.88,88.9,88.8,88.8,4026.0,88.88,88.9,88.8,88.8,4026.0
2019-01-16 13:30:00,88.84,88.89,88.8,88.84,5200.0,88.84,88.89,88.8,88.84,5200.0
2019-01-16 13:40:00,88.85,88.89,88.79,88.87,9378.0,88.85,88.89,88.79,88.87,9378.0
2019-01-16 13:50:00,88.87,88.9,88.84,88.84,4780.0,88.87,88.9,88.84,88.84,4780.0
2019-01-16 14:00:00,88.89,88.9,88.84,88.89,5621.0,88.89,88.9,88.84,88.89,5621.0
2019-01-16 14:10:00,88.88,89.05,88.87,89.03,13080.0,88.88,89.05,88.87,89.03,13080.0
2019-01-16 14:20:00,89.03,89.15,89.03,89.15,6931.0,89.03,89.15,89.03,89.15,6931.0
2019-01-16 14:30:00,89.17,89.3,89.14,89.28,8961.0,89.17,89.3,89.14,89.28,8961.0
2019-01-16 14:40:00,89.31,89.32,89.22,89.31,6246.0,89.31,89.32,89.22,89.31,6246.0
2019-01-16 14:50:00,89.3,89.33,89.13,89.13,17477.0,89.3,89.33,89.13,89.13,17477.0
2019-01-16 15:00:00,89.15,89.27,89.15,89.2,8423.0,89.15,89.27,89.15,89.2,8423.0
2019-01-16 15:10:00,89.2,89.22,89.15,89.19,10145.0,89.2,89.22,89.15,89.19,10145.0
2019-01-16 15:20:00,89.2,89.24,89.16,89.2,21743.0,89.2,89.24,89.16,89.2,21743.0
2019-01-16 15:30:00,89.21,89.25,88.98,89.05,22345.0,89.21,89.25,88.98,89.05,22345.0
2019-01-16 15:40:00,89.05,89.05,88.95,89.01,27018.0,89.05,89.05,88.95,89.01,27018.0
2019-01-16 15:50:00,89.0,89.05,88.89,88.95,55990.0,89.0,89.05,88.89,88.95,55990.0
2019-01-17 09:30:00,88.31,88.76,88.3,88.49,20112.0,88.31,88.76,88.3,88.49,20112.0
2019-01-17 09:40:00,88.4,88.65,88.31,88.6,8415.0,88.4,88.65,88.31,88.6,8415.0
2019-01-17 09:50:00,88.62,88.85,88.59,88.75,17836.0,88.62,88.85,88.59,88.75,17836.0
2019-01-17 10:00:00,88.75,88.8,88.5,88.5,9189.0,88.75,88.8,88.5,88.5,9189.0
2019-01-17 10:10:00,88.51,88.85,88.5,88.63,9887.0,88.51,88.85,88.5,88.63,9887.0
2019-01-17 10:20:00,88.61,88.9,88.61,88.87,4532.0,88.61,88.9,88.61,88.87,4532.0
2019-01-17 10:30:00,88.88,88.94,88.78,88.85,6206.0,88.88,88.94,88.78,88.85,6206.0
2019-01-17 10:40:00,88.85,89.0,88.84,88.9,7000.0,88.85,89.0,88.84,88.9,7000.0
2019-01-17 10:50:00,88.87,89.03,88.82,89.02,7634.0,88.87,89.03,88.82,89.02,7634.0
2019-01-17 11:00:00,89.06,89.27,89.05,89.25,12925.0,89.06,89.27,89.05,89.25,12925.0
2019-01-17 11:10:00,89.27,89.36,89.18,89.32,14262.0,89.27,89.36,89.18,89.32,14262.0
2019-01-17 11:20:00,89.35,89.42,89.32,89.34,16196.0,89.35,89.42,89.32,89.34,16196.0
2019-01-17 11:30:00,89.33,89.34,89.2,89.22,9815.0,89.33,89.34,89.2,89.22,9815.0
2019-01-17 11:40:00,89.2,89.21,89.03,89.06,24009.0,89.2,89.21,89.03,89.06,24009.0
2019-01-17 11:50:00,89.06,89.18,89.05,89.13,9483.0,89.06,89.18,89.05,89.13,9483.0
2019-01-17 12:00:00,89.16,89.24,89.11,89.2,8600.0,89.16,89.24,89.11,89.2,8600.0
2019-01-17 12:10:00,89.23,89.26,89.13,89.13,26142.0,89.23,89.26,89.13,89.13,26142.0
2019-01-17 12:20:00,89.16,89.2,88.99,89.01,8300.0,89.16,89.2,88.99,89.01,8300.0
2019-01-17 12:30:00,89.0,89.1,88.98,89.0,23363.0,89.0,89.1,88.98,89.0,23363.0
2019-01-17 12:40:00,89.02,89.06,88.91,88.96,47002.0,89.02,89.06,88.91,88.96,47002.0
2019-01-17 12:50:00,88.95,88.95,88.78,88.79,8633.0,88.95,88.95,88.78,88.79,8633.0
2019-01-17 13:00:00,88.79,88.89,88.78,88.89,4401.0,88.79,88.89,88.78,88.89,4401.0
2019-01-17 13:10:00,88.93,88.93,88.88,88.91,8179.0,88.93,88.93,88.88,88.91,8179.0
2019-01-17 13:20:00,88.93,89.03,88.93,88.98,8037.0,88.93,89.03,88.93,88.98,8037.0
2019-01-17 13:30:00,88.94,89.03,88.94,89.0,5200.0,88.94,89.03,88.94,89.0,5200.0
2019-01-17 13:40:00,88.99,88.99,88.88,88.9,4753.0,88.99,88.99,88.88,88.9,4753.0
2019-01-17 13:50:00,88.94,89.01,88.9,89.0,4081.0,88.94,89.01,88.9,89.0,4081.0
2019-01-17 14:00:00,89.02,89.02,88.91,88.93,4381.0,89.02,89.02,88.91,88.93,4381.0
2019-01-17 14:10:00,88.92,88.94,88.8,88.83,4400.0,88.92,88.94,88.8,88.83,4400.0
2019-01-17 14:20:00,88.84,88.85,88.75,88.76,5863.0,88.84,88.85,88.75,88.76,5863.0
2019-01-17 14:30:00,88.77,89.06,88.71,89.04,23613.0,88.77,89.06,88.71,89.04,23613.0
2019-01-17 14:40:00,89.06,89.71,89.06,89.66,12658.0,89.06,89.71,89.06,89.66,12658.0
2019-01-17 14:50:00,89.63,89.63,89.14,89.23,16106.0,89.63,89.63,89.14,89.23,16106.0
2019-01-17 15:00:00,89.2,89.21,89.01,89.12,16789.0,89.2,89.21,89.01,89.12,16789.0
2019-01-17 15:10:00,89.11,89.17,89.03,89.15,15400.0,89.11,89.17,89.03,89.15,15400.0
2019-01-17 15:20:00,89.15,89.21,89.05,89.21,19867.0,89.15,89.21,89.05,89.21,19867.0
2019-01-17 15:30:00,89.22,89.31,89.2,89.25,24997.0,89.22,89.31,89.2,89.25,24997.0
2019-01-17 15:40:00,89.25,89.29,89.1,89.15,31570.0,89.25,89.29,89.1,89.15,31570.0
2019-01-17 15:50:00,89.14,89.17,89.08,89.13,74656.0,89.14,89.17,89.08,89.13,74656.0
2019-01-18 09:30:00,90.05,90.05,89.35,89.73,147574.0,90.05,90.05,89.35,89.73,147574.0
2019-01-18 09:40:00,89.73,90.23,89.65,89.92,29565.0,89.73,90.23,89.65,89.92,29565.0
2019-01-18 09:50:00,89.96,90.01,89.73,89.84,14641.0,89.96,90.01,89.73,89.84,14641.0
2019-01-18 10:00:00,89.82,89.93,89.71,89.79,21964.0,89.82,89.93,89.71,89.79,21964.0
2019-01-18 10:10:00,89.82,90.45,89.77,90.32,22333.0,89.82,90.45,89.77,90.32,22333.0
2019-01-18 10:20:00,90.27,90.65,90.27,90.55,6643.0,90.27,90.65,90.27,90.55,6643.0
2019-01-18 10:30:00,90.58,91.0,90.54,91.0,18398.0,90.58,91.0,90.54,91.0,18398.0
2019-01-18 10:40:00,91.0,91.23,90.99,91.13,11199.0,91.0,91.23,90.99,91.13,11199.0
2019-01-18 10:50:00,91.09,91.25,91.01,91.25,8659.0,91.09,91.25,91.01,91.25,8659.0
2019-01-18 11:00:00,91.28,91.56,91.2,91.42,16729.0,91.28,91.56,91.2,91.42,16729.0
2019-01-18 11:10:00,91.45,91.47,91.24,91.25,9676.0,91.45,91.47,91.24,91.25,9676.0
2019-01-18 11:20:00,91.29,91.57,91.23,91.56,11910.0,91.29,91.57,91.23,91.56,11910.0
2019-01-18 11:30:00,91.57,91.64,91.51,91.51,14689.0,91.57,91.64,91.51,91.51,14689.0
2019-01-18 11:40:00,91.58,91.65,91.48,91.49,8200.0,91.58,91.65,91.48,91.49,8200.0
2019-01-18 11:50:00,91.49,91.61,91.45,91.61,16232.0,91.49,91.61,91.45,91.61,16232.0
2019-01-18 12:00:00,91.62,91.73,91.59,91.6,12478.0,91.62,91.73,91.59,91.6,12478.0
2019-01-18 12:10:00,91.62,91.78,91.62,91.7,13627.0,91.62,91.78,91.62,91.7,13627.0
2019-01-18 12:20:00,91.73,91.79,91.68,91.75,12248.0,91.73,91.79,91.68,91.75,12248.0
2019-01-18 12:30:00,91.75,91.85,91.72,91.73,9730.0,91.75,91.85,91.72,91.73,9730.0
2019-01-18 12:40:00,91.75,91.76,91.65,91.66,12272.0,91.75,91.76,91.65,91.66,12272.0
2019-01-18 12:50:00,91.68,91.7,91.59,91.62,20277.0,91.68,91.7,91.59,91.62,20277.0
2019-01-18 13:00:00,91.62,91.69,91.56,91.63,11664.0,91.62,91.69,91.56,91.63,11664.0
2019-01-18 13:10:00,91.6,91.61,91.47,91.58,12909.0,91.6,91.61,91.47,91.58,12909.0
2019-01-18 13:20:00,91.59,91.64,91.35,91.37,8990.0,91.59,91.64,91.35,91.37,8990.0
2019-01-18 13:30:00,91.39,91.4,91.29,91.35,6067.0,91.39,91.4,91.29,91.35,6067.0
2019-01-18 13:40:00,91.34,91.44,91.31,91.39,8682.0,91.34,91.44,91.31,91.39,8682.0
2019-01-18 13:50:00,91.41,91.54,91.38,91.54,7448.0,91.41,91.54,91.38,91.54,7448.0
2019-01-18 14:00:00,91.55,91.55,91.36,91.41,8452.0,91.55,91.55,91.36,91.41,8452.0
2019-01-18 14:10:00,91.43,91.47,91.37,91.42,9362.0,91.43,91.47,91.37,91.42,9362.0
2019-01-18 14:20:00,91.4,91.43,91.26,91.33,9231.0,91.4,91.43,91.26,91.33,9231.0
2019-01-18 14:30:00,91.3,91.38,91.21,91.24,11852.0,91.3,91.38,91.21,91.24,11852.0
2019-01-18 14:40:00,91.22,91.35,91.16,91.32,14041.0,91.22,91.35,91.16,91.32,14041.0
2019-01-18 14:50:00,91.35,91.45,91.28,91.45,10747.0,91.35,91.45,91.28,91.45,10747.0
2019-01-18 15:00:00,91.43,91.47,91.38,91.47,15597.0,91.43,91.47,91.38,91.47,15597.0
2019-01-18 15:10:00,91.46,91.61,91.44,91.51,22482.0,91.46,91.61,91.44,91.51,22482.0
2019-01-18 15:20:00,91.52,91.52,91.42,91.43,17711.0,91.52,91.52,91.42,91.43,17711.0
2019-01-18 15:30:00,91.45,91.48,91.38,91.44,43920.0,91.45,91.48,91.38,91.44,43920.0
2019-01-18 15:40:00,91.45,91.59,91.35,91.37,44335.0,91.45,91.59,91.35,91.37,44335.0
2019-01-18 15:50:00,91.37,91.55,91.18,91.49,83875.0,91.37,91.55,91.18,91.49,83875.0
2019-01-22 09:30:00,90.76,91.0,90.6,90.99,24781.0,90.76,91.0,90.6,90.99,24781.0
2019-01-22 09:40:00,90.96,91.1,90.82,91.04,11075.0,90.96,91.1,90.82,91.04,11075.0
2019-01-22 09:50:00,90.96,91.05,90.68,91.05,4534.0,90.96,91.05,90.68,91.05,4534.0
2019-01-22 10:00:00,90.99,91.22,90.96,91.19,12431.0,90.99,91.22,90.96,91.19,12431.0
2019-01-22 10:10:00,91.28,91.39,91.1,91.11,5665.0,91.28,91.39,91.1,91.11,5665.0
2019-01-22 10:20:00,91.2,91.3,91.15,91.3,11238.0,91.2,91.3,91.15,91.3,11238.0
2019-01-22 10:30:00,91.25,91.36,91.2,91.26,7331.0,91.25,91.36,91.2,91.26,7331.0
2019-01-22 10:40:00,91.21,91.34,91.06,91.09,23605.0,91.21,91.34,91.06,91.09,23605.0
2019-01-22 10:50:00,91.15,91.26,91.07,91.13,23077.0,91.15,91.26,91.07,91.13,23077.0
2019-01-22 11:00:00,91.15,91.17,90.97,91.0,12368.0,91.15,91.17,90.97,91.0,12368.0
2019-01-22 11:10:00,90.98,91.08,90.94,91.03,8406.0,90.98,91.08,90.94,91.03,8406.0
2019-01-22 11:20:00,91.03,91.12,90.96,91.0,4975.0,91.03,91.12,90.96,91.0,4975.0
2019-01-22 11:30:00,91.0,91.13,90.97,91.08,9510.0,91.0,91.13,90.97,91.08,9510.0
2019-01-22 11:40:00,91.07,91.08,90.81,90.96,26726.0,91.07,91.08,90.81,90.96,26726.0
2019-01-22 11:50:00,90.93,90.93,90.67,90.67,12275.0,90.93,90.93,90.67,90.67,12275.0
2019-01-22 12:00:00,90.69,90.87,90.66,90.84,19873.0,90.69,90.87,90.66,90.84,19873.0
2019-01-22 12:10:00,90.85,90.93,90.75,90.75,38110.0,90.85,90.93,90.75,90.75,38110.0
2019-01-22 12:20:00,90.8,90.82,90.55,90.55,12700.0,90.8,90.82,90.55,90.55,12700.0
2019-01-22 12:30:00,90.57,90.64,90.47,90.56,7177.0,90.57,90.64,90.47,90.56,7177.0
2019-01-22 12:40:00,90.53,90.64,90.52,90.61,5400.0,90.53,90.64,90.52,90.61,5400.0
2019-01-22 12:50:00,90.56,90.61,90.47,90.5,6350.0,90.56,90.61,90.47,90.5,6350.0
2019-01-22 13:00:00,90.47,90.47,90.17,90.22,34953.0,90.47,90.47,90.17,90.22,34953.0
2019-01-22 13:10:00,90.2,90.4,90.17,90.26,14700.0,90.2,90.4,90.17,90.26,14700.0
2019-01-22 13:20:00,90.26,90.41,90.15,90.26,14931.0,90.26,90.41,90.15,90.26,14931.0
2019-01-22 13:30:00,90.21,90.25,90.12,90.22,10810.0,90.21,90.25,90.12,90.22,10810.0
2019-01-22 13:40:00,90.26,90.27,90.06,90.08,4373.0,90.26,90.27,90.06,90.08,4373.0
2019-01-22 13:50:00,90.1,90.31,90.1,90.29,11704.0,90.1,90.31,90.1,90.29,11704.0
2019-01-22 14:00:00,90.3,90.39,90.26,90.28,14713.0,90.3,90.39,90.26,90.28,14713.0
2019-01-22 14:10:00,90.27,90.34,90.2,90.28,6100.0,90.27,90.34,90.2,90.28,6100.0
2019-01-22 14:20:00,90.29,90.29,89.96,89.97,8610.0,90.29,90.29,89.96,89.97,8610.0
2019-01-22 14:30:00,89.93,90.06,89.77,89.81,10700.0,89.93,90.06,89.77,89.81,10700.0
2019-01-22 14:40:00,89.85,89.92,89.63,89.65,10084.0,89.85,89.92,89.63,89.65,10084.0
2019-01-22 14:50:00,89.68,89.72,89.53,89.63,11345.0,89.68,89.72,89.53,89.63,11345.0
2019-01-22 15:00:00,89.61,89.65,89.39,89.45,9190.0,89.61,89.65,89.39,89.45,9190.0
2019-01-22 15:10:00,89.43,89.6,89.42,89.6,11996.0,89.43,89.6,89.42,89.6,11996.0
2019-01-22 15:20:00,89.59,89.85,89.58,89.81,16764.0,89.59,89.85,89.58,89.81,16764.0
2019-01-22 15:30:00,89.83,89.99,89.48,89.99,24921.0,89.83,89.99,89.48,89.99,24921.0
2019-01-22 15:40:00,89.95,90.07,89.66,89.77,31585.0,89.95,90.07,89.66,89.77,31585.0
2019-01-22 15:50:00,89.78,89.85,89.4,89.82,103107.0,89.78,89.85,89.4,89.82,103107.0
2019-01-23 09:30:00,89.95,90.74,89.95,90.62,20618.0,89.95,90.74,89.95,90.62,20618.0
2019-01-23 09:40:00,90.69,91.2,90.69,91.2,5805.0,90.69,91.2,90.69,91.2,5805.0
2019-01-23 09:50:00,91.12,91.22,90.83,90.83,21186.0,91.12,91.22,90.83,90.83,21186.0
2019-01-23 10:00:00,90.82,91.04,90.76,90.76,6100.0,90.82,91.04,90.76,90.76,6100.0
2019-01-23 10:10:00,90.75,90.79,90.52,90.52,8078.0,90.75,90.79,90.52,90.52,8078.0
2019-01-23 10:20:00,90.58,90.6,90.37,90.44,7300.0,90.58,90.6,90.37,90.44,7300.0
2019-01-23 10:30:00,90.37,90.7,90.28,90.63,23189.0,90.37,90.7,90.28,90.63,23189.0
2019-01-23 10:40:00,90.64,90.65,90.36,90.46,14576.0,90.64,90.65,90.36,90.46,14576.0
2019-01-23 10:50:00,90.4,90.44,90.26,90.34,17720.0,90.4,90.44,90.26,90.34,17720.0
2019-01-23 11:00:00,90.27,90.49,90.21,90.35,6259.0,90.27,90.49,90.21,90.35,6259.0
2019-01-23 11:10:00,90.48,90.59,90.25,90.29,8206.0,90.48,90.59,90.25,90.29,8206.0
2019-01-23 11:20:00,90.27,90.3,90.06,90.23,10020.0,90.27,90.3,90.06,90.23,10020.0
2019-01-23 11:30:00,90.21,90.33,90.12,90.27,7905.0,90.21,90.33,90.12,90.27,7905.0
2019-01-23 11:40:00,90.24,90.27,90.03,90.04,6410.0,90.24,90.27,90.03,90.04,6410.0
2019-01-23 11:50:00,90.0,90.04,89.68,89.75,7200.0,90.0,90.04,89.68,89.75,7200.0
2019-01-23 12:00:00,89.78,89.79,89.63,89.7,13799.0,89.78,89.79,89.63,89.7,13799.0
2019-01-23 12:10:00,89.68,89.75,89.38,89.44,7974.0,89.68,89.75,89.38,89.44,7974.0
2019-01-23 12:20:00,89.46,89.61,89.41,89.53,5165.0,89.46,89.61,89.41,89.53,5165.0
2019-01-23 12:30:00,89.51,89.61,89.38,89.46,7200.0,89.51,89.61,89.38,89.46,7200.0
2019-01-23 12:40:00,89.48,89.67,89.42,89.64,3587.0,89.48,89.67,89.42,89.64,3587.0
2019-01-23 12:50:00,89.69,89.8,89.61,89.8,6506.0,89.69,89.8,89.61,89.8,6506.0
2019-01-23 13:00:00,89.78,89.9,89.65,89.83,40227.0,89.78,89.9,89.65,89.83,40227.0
2019-01-23 13:10:00,89.82,89.93,89.72,89.89,7900.0,89.82,89.93,89.72,89.89,7900.0
2019-01-23 13:20:00,89.9,89.95,89.83,89.87,8085.0,89.9,89.95,89.83,89.87,8085.0
2019-01-23 13:30:00,89.9,90.0,89.9,89.96,7334.0,89.9,90.0,89.9,89.96,7334.0
2019-01-23 13:40:00,89.97,90.04,89.9,89.99,14198.0,89.97,90.04,89.9,89.99,14198.0
2019-01-23 13:50:00,89.98,90.05,89.91,89.92,8500.0,89.98,90.05,89.91,89.92,8500.0
2019-01-23 14:00:00,89.91,90.07,89.9,90.07,14600.0,89.91,90.07,89.9,90.07,14600.0
2019-01-23 14:10:00,90.08,90.08,89.92,89.95,19187.0,90.08,90.08,89.92,89.95,19187.0
2019-01-23 14:20:00,89.96,90.16,89.96,90.14,21998.0,89.96,90.16,89.96,90.14,21998.0
2019-01-23 14:30:00,90.14,90.14,90.02,90.11,22897.0,90.14,90.14,90.02,90.11,22897.0
2019-01-23 14:40:00,90.08,90.08,89.88,89.95,20404.0,90.08,90.08,89.88,89.95,20404.0
2019-01-23 14:50:00,89.96,90.05,89.76,89.76,28992.0,89.96,90.05,89.76,89.76,28992.0
2019-01-23 15:00:00,89.79,89.98,89.76,89.89,38791.0,89.79,89.98,89.76,89.89,38791.0
2019-01-23 15:10:00,89.87,90.08,89.87,90.06,25341.0,89.87,90.08,89.87,90.06,25341.0
2019-01-23 15:20:00,90.09,90.26,90.09,90.23,11642.0,90.09,90.26,90.09,90.23,11642.0
2019-01-23 15:30:00,90.23,90.28,90.13,90.26,20805.0,90.23,90.28,90.13,90.26,20805.0
2019-01-23 15:40:00,90.27,90.31,90.22,90.24,25488.0,90.27,90.31,90.22,90.24,25488.0
2019-01-23 15:50:00,90.25,90.25,89.95,89.98,142147.0,90.25,90.25,89.95,89.98,142147.0
2019-01-24 09:30:00,90.02,90.7,90.0,90.49,14254.0,90.02,90.7,90.0,90.49,14254.0
2019-01-24 09:40:00,90.59,91.18,90.38,91.08,24398.0,90.59,91.18,90.38,91.08,24398.0
2019-01-24 09:50:00,91.0,91.3,90.79,90.93,22350.0,91.0,91.3,90.79,90.93,22350.0
2019-01-24 10:00:00,90.87,90.98,90.71,90.98,22989.0,90.87,90.98,90.71,90.98,22989.0
2019-01-24 10:10:00,90.97,91.28,90.86,91.27,21144.0,90.97,91.28,90.86,91.27,21144.0
2019-01-24 10:20:00,91.22,91.44,91.15,91.31,23047.0,91.22,91.44,91.15,91.31,23047.0
2019-01-24 10:30:00,91.27,91.31,91.04,91.22,24465.0,91.27,91.31,91.04,91.22,24465.0
2019-01-24 10:40:00,91.2,91.2,90.98,91.02,18155.0,91.2,91.2,90.98,91.02,18155.0
2019-01-24 10:50:00,91.0,91.06,90.94,91.01,13322.0,91.0,91.06,90.94,91.01,13322.0
2019-01-24 11:00:00,90.99,91.1,90.97,91.05,16401.0,90.99,91.1,90.97,91.05,16401.0
2019-01-24 11:10:00,91.04,91.08,90.8,90.95,33356.0,91.04,91.08,90.8,90.95,33356.0
2019-01-24 11:20:00,90.92,91.1,90.88,91.1,22359.0,90.92,91.1,90.88,91.1,22359.0
2019-01-24 11:30:00,91.05,91.38,91.02,91.34,13423.0,91.05,91.38,91.02,91.34,13423.0
2019-01-24 11:40:00,91.39,91.4,91.25,91.34,8278.0,91.39,91.4,91.25,91.34,8278.0
2019-01-24 11:50:00,91.31,91.4,91.22,91.37,5442.0,91.31,91.4,91.22,91.37,5442.0
2019-01-24 12:00:00,91.36,91.36,91.23,91.3,7500.0,91.36,91.36,91.23,91.3,7500.0
2019-01-24 12:10:00,91.26,91.38,91.23,91.34,15281.0,91.26,91.38,91.23,91.34,15281.0
2019-01-24 12:20:00,91.36,91.36,91.19,91.19,9100.0,91.36,91.36,91.19,91.19,9100.0
2019-01-24 12:30:00,91.18,91.27,91.17,91.23,22477.0,91.18,91.27,91.17,91.23,22477.0
2019-01-24 12:40:00,91.23,91.23,91.13,91.14,12104.0,91.23,91.23,91.13,91.14,12104.0
2019-01-24 12:50:00,91.13,91.15,91.02,91.05,15685.0,91.13,91.15,91.02,91.05,15685.0
2019-01-24 13:00:00,91.05,91.12,90.96,91.0,29639.0,91.05,91.12,90.96,91.0,29639.0
2019-01-24 13:10:00,91.0,91.03,90.76,90.84,76512.0,91.0,91.03,90.76,90.84,76512.0
2019-01-24 13:20:00,90.84,91.03,90.79,91.03,22504.0,90.84,91.03,90.79,91.03,22504.0
2019-01-24 13:30:00,91.03,91.27,90.97,91.27,21037.0,91.03,91.27,90.97,91.27,21037.0
2019-01-24 13:40:00,91.26,91.33,91.14,91.23,20663.0,91.26,91.33,91.14,91.23,20663.0
2019-01-24 13:50:00,91.22,91.41,91.22,91.36,18799.0,91.22,91.41,91.22,91.36,18799.0
2019-01-24 14:00:00,91.36,91.42,91.2,91.4,11553.0,91.36,91.42,91.2,91.4,11553.0
2019-01-24 14:10:00,91.38,91.39,91.27,91.3,14092.0,91.38,91.39,91.27,91.3,14092.0
2019-01-24 14:20:00,91.34,91.39,91.27,91.35,10173.0,91.34,91.39,91.27,91.35,10173.0
2019-01-24 14:30:00,91.31,91.46,91.22,91.41,15980.0,91.31,91.46,91.22,91.41,15980.0
2019-01-24 14:40:00,91.42,91.42,91.24,91.24,17189.0,91.42,91.42,91.24,91.24,17189.0
2019-01-24 14:50:00,91.27,91.33,91.21,91.27,14957.0,91.27,91.33,91.21,91.27,14957.0
2019-01-24 15:00:00,91.25,91.35,91.23,91.24,19147.0,91.25,91.35,91.23,91.24,19147.0
2019-01-24 15:10:00,91.23,91.35,91.2,91.22,19715.0,91.23,91.35,91.2,91.22,19715.0
2019-01-24 15:20:00,91.21,91.24,91.16,91.2,9665.0,91.21,91.24,91.16,91.2,9665.0
2019-01-24 15:30:00,91.21,91.33,91.17,91.28,32713.0,91.21,91.33,91.17,91.28,32713.0
2019-01-24 15:40:00,91.28,91.35,91.25,91.3,41206.0,91.28,91.35,91.25,91.3,41206.0
2019-01-24 15:50:00,91.31,91.49,91.28,91.44,125068.0,91.31,91.49,91.28,91.44,125068.0
2019-01-25 09:30:00,92.44,92.69,92.12,92.25,31475.0,92.44,92.69,92.12,92.25,31475.0
2019-01-25 09:40:00,92.27,92.47,92.19,92.44,9199.0,92.27,92.47,92.19,92.44,9199.0
2019-01-25 09:50:00,92.39,92.74,92.39,92.74,15183.0,92.39,92.74,92.39,92.74,15183.0
2019-01-25 10:00:00,92.73,93.0,92.67,92.91,12549.0,92.73,93.0,92.67,92.91,12549.0
2019-01-25 10:10:00,92.91,93.05,92.8,92.98,16672.0,92.91,93.05,92.8,92.98,16672.0
2019-01-25 10:20:00,93.02,93.16,92.97,93.09,12280.0,93.02,93.16,92.97,93.09,12280.0
2019-01-25 10:30:00,93.14,93.23,93.03,93.13,12755.0,93.14,93.23,93.03,93.13,12755.0
2019-01-25 10:40:00,93.18,93.35,93.11,93.3,15550.0,93.18,93.35,93.11,93.3,15550.0
2019-01-25 10:50:00,93.3,93.37,93.23,93.32,8017.0,93.3,93.37,93.23,93.32,8017.0
2019-01-25 11:00:00,93.36,93.47,93.28,93.45,12304.0,93.36,93.47,93.28,93.45,12304.0
2019-01-25 11:10:00,93.49,93.55,93.43,93.55,14172.0,93.49,93.55,93.43,93.55,14172.0
2019-01-25 11:20:00,93.56,93.57,93.48,93.49,13209.0,93.56,93.57,93.48,93.49,13209.0
2019-01-25 11:30:00,93.47,93.49,93.32,93.45,11329.0,93.47,93.49,93.32,93.45,11329.0
2019-01-25 11:40:00,93.46,93.7,93.46,93.67,13906.0,93.46,93.7,93.46,93.67,13906.0
2019-01-25 11:50:00,93.67,93.71,93.6,93.64,11268.0,93.67,93.71,93.6,93.64,11268.0
2019-01-25 12:00:00,93.61,93.67,93.56,93.62,10367.0,93.61,93.67,93.56,93.62,10367.0
2019-01-25 12:10:00,93.64,93.65,93.53,93.56,6067.0,93.64,93.65,93.53,93.56,6067.0
2019-01-25 12:20:00,93.57,93.64,93.47,93.59,10900.0,93.57,93.64,93.47,93.59,10900.0
2019-01-25 12:30:00,93.61,93.65,93.53,93.65,9435.0,93.61,93.65,93.53,93.65,9435.0
2019-01-25 12:40:00,93.63,93.64,93.21,93.36,10064.0,93.63,93.64,93.21,93.36,10064.0
2019-01-25 12:50:00,93.37,93.38,93.24,93.36,6652.0,93.37,93.38,93.24,93.36,6652.0
2019-01-25 13:00:00,93.39,93.5,93.39,93.48,13300.0,93.39,93.5,93.39,93.48,13300.0
2019-01-25 13:10:00,93.43,93.45,93.33,93.36,7400.0,93.43,93.45,93.33,93.36,7400.0
2019-01-25 13:20:00,93.38,93.58,93.32,93.55,11526.0,93.38,93.58,93.32,93.55,11526.0
2019-01-25 13:30:00,93.54,93.63,93.5,93.63,16198.0,93.54,93.63,93.5,93.63,16198.0
2019-01-25 13:40:00,93.66,93.78,93.63,93.76,13918.0,93.66,93.78,93.63,93.76,13918.0
2019-01-25 13:50:00,93.76,93.76,93.49,93.56,32207.0,93.76,93.76,93.49,93.56,32207.0
2019-01-25 14:00:00,93.58,93.79,93.53,93.78,27918.0,93.58,93.79,93.53,93.78,27918.0
2019-01-25 14:10:00,93.75,93.84,93.63,93.66,13374.0,93.75,93.84,93.63,93.66,13374.0
2019-01-25 14:20:00,93.66,93.67,93.48,93.54,18896.0,93.66,93.67,93.48,93.54,18896.0
2019-01-25 14:30:00,93.54,93.7,93.49,93.62,47524.0,93.54,93.7,93.49,93.62,47524.0
2019-01-25 14:40:00,93.62,93.68,93.53,93.55,25572.0,93.62,93.68,93.53,93.55,25572.0
2019-01-25 14:50:00,93.55,93.65,93.55,93.6,9538.0,93.55,93.65,93.55,93.6,9538.0
2019-01-25 15:00:00,93.58,93.61,93.54,93.57,11842.0,93.58,93.61,93.54,93.57,11842.0
2019-01-25 15:10:00,93.56,93.65,93.56,93.62,26083.0,93.56,93.65,93.56,93.62,26083.0
2019-01-25 15:20:00,93.62,93.63,93.49,93.5,66392.0,93.62,93.63,93.49,93.5,66392.0
2019-01-25 15:30:00,93.5,93.61,93.4,93.61,121259.0,93.5,93.61,93.4,93.61,121259.0
2019-01-25 15:40:00,93.61,93.64,93.5,93.57,54554.0,93.61,93.64,93.5,93.57,54554.0
2019-01-25 15:50:00,93.57,93.63,93.48,93.55,131382.0,93.57,93.63,93.48,93.55,131382.0
2019-01-28 09:30:00,92.53,92.53,91.66,91.95,26141.0,92.53,92.53,91.66,91.95,26141.0
2019-01-28 09:40:00,91.88,92.26,91.78,91.78,14131.0,91.88,92.26,91.78,91.78,14131.0
2019-01-28 09:50:00,91.68,92.03,91.67,91.9,13497.0,91.68,92.03,91.67,91.9,13497.0
2019-01-28 10:00:00,91.86,92.0,91.74,92.0,42743.0,91.86,92.0,91.74,92.0,42743.0
2019-01-28 10:10:00,91.98,92.08,91.84,91.91,12774.0,91.98,92.08,91.84,91.91,12774.0
2019-01-28 10:20:00,91.91,92.0,91.86,91.91,10363.0,91.91,92.0,91.86,91.91,10363.0
2019-01-28 10:30:00,91.94,91.99,91.7,91.75,6832.0,91.94,91.99,91.7,91.75,6832.0
2019-01-28 10:40:00,91.77,91.91,91.7,91.72,3051.0,91.77,91.91,91.7,91.72,3051.0
2019-01-28 10:50:00,91.75,91.81,91.58,91.58,5749.0,91.75,91.81,91.58,91.58,5749.0
2019-01-28 11:00:00,91.5,91.55,91.37,91.53,7454.0,91.5,91.55,91.37,91.53,7454.0
2019-01-28 11:10:00,91.55,91.83,91.55,91.57,6928.0,91.55,91.83,91.55,91.57,6928.0
2019-01-28 11:20:00,91.66,91.7,91.5,91.68,3449.0,91.66,91.7,91.5,91.68,3449.0
2019-01-28 11:30:00,91.69,91.73,91.32,91.37,4900.0,91.69,91.73,91.32,91.37,4900.0
2019-01-28 11:40:00,91.35,91.36,91.06,91.19,9760.0,91.35,91.36,91.06,91.19,9760.0
2019-01-28 11:50:00,91.14,91.2,90.97,90.97,6699.0,91.14,91.2,90.97,90.97,6699.0
2019-01-28 12:00:00,90.96,91.16,90.89,91.16,5272.0,90.96,91.16,90.89,91.16,5272.0
2019-01-28 12:10:00,91.2,91.27,91.15,91.27,4100.0,91.2,91.27,91.15,91.27,4100.0
2019-01-28 12:20:00,91.24,91.37,91.24,91.34,2557.0,91.24,91.37,91.24,91.34,2557.0
2019-01-28 12:30:00,91.36,91.4,91.31,91.4,3710.0,91.36,91.4,91.31,91.4,3710.0
2019-01-28 12:40:00,91.44,91.59,91.44,91.58,3100.0,91.44,91.59,91.44,91.58,3100.0
2019-01-28 12:50:00,91.58,91.6,91.47,91.51,4806.0,91.58,91.6,91.47,91.51,4806.0
2019-01-28 13:00:00,91.45,91.58,91.37,91.58,5221.0,91.45,91.58,91.37,91.58,5221.0
2019-01-28 13:10:00,91.58,91.67,91.55,91.59,5410.0,91.58,91.67,91.55,91.59,5410.0
2019-01-28 13:20:00,91.63,91.73,91.58,91.58,5069.0,91.63,91.73,91.58,91.58,5069.0
2019-01-28 13:30:00,91.61,91.76,91.58,91.66,7761.0,91.61,91.76,91.58,91.66,7761.0
2019-01-28 13:40:00,91.66,91.76,91.65,91.76,3393.0,91.66,91.76,91.65,91.76,3393.0
2019-01-28 13:50:00,91.77,91.79,91.68,91.73,10756.0,91.77,91.79,91.68,91.73,10756.0
2019-01-28 14:00:00,91.74,91.86,91.67,91.67,27564.0,91.74,91.86,91.67,91.67,27564.0
2019-01-28 14:10:00,91.65,91.65,91.52,91.59,7745.0,91.65,91.65,91.52,91.59,7745.0
2019-01-28 14:20:00,91.61,91.67,91.49,91.49,5328.0,91.61,91.67,91.49,91.49,5328.0
2019-01-28 14:30:00,91.52,91.54,91.44,91.52,7770.0,91.52,91.54,91.44,91.52,7770.0
2019-01-28 14:40:00,91.48,91.56,91.43,91.56,5687.0,91.48,91.56,91.43,91.56,5687.0
2019-01-28 14:50:00,91.56,91.66,91.56,91.61,4800.0,91.56,91.66,91.56,91.61,4800.0
2019-01-28 15:00:00,91.65,91.69,91.51,91.56,5710.0,91.65,91.69,91.51,91.56,5710.0
2019-01-28 15:10:00,91.58,91.65,91.51,91.63,8201.0,91.58,91.65,91.51,91.63,8201.0
2019-01-28 15:20:00,91.65,91.73,91.59,91.59,12668.0,91.65,91.73,91.59,91.59,12668.0
2019-01-28 15:30:00,91.58,91.67,91.52,91.52,18740.0,91.58,91.67,91.52,91.52,18740.0
2019-01-28 15:40:00,91.53,91.65,91.52,91.53,21548.0,91.53,91.65,91.52,91.53,21548.0
2019-01-28 15:50:00,91.53,91.67,91.37,91.66,67904.0,91.53,91.67,91.37,91.66,67904.0
2019-01-29 09:30:00,91.45,91.53,90.93,90.93,16516.0,91.45,91.53,90.93,90.93,16516.0
2019-01-29 09:40:00,90.9,91.01,90.71,90.99,7010.0,90.9,91.01,90.71,90.99,7010.0
2019-01-29 09:50:00,90.95,91.01,90.74,90.84,5148.0,90.95,91.01,90.74,90.84,5148.0
2019-01-29 10:00:00,90.88,91.07,90.83,90.83,8847.0,90.88,91.07,90.83,90.83,8847.0
2019-01-29 10:10:00,90.83,90.86,90.42,90.54,25672.0,90.83,90.86,90.42,90.54,25672.0
2019-01-29 10:20:00,90.52,90.82,90.5,90.81,7275.0,90.52,90.82,90.5,90.81,7275.0
2019-01-29 10:30:00,90.82,90.84,90.55,90.59,6079.0,90.82,90.84,90.55,90.59,6079.0
2019-01-29 10:40:00,90.58,90.65,90.3,90.39,8885.0,90.58,90.65,90.3,90.39,8885.0
2019-01-29 10:50:00,90.36,90.36,89.77,89.91,13610.0,90.36,90.36,89.77,89.91,13610.0
2019-01-29 11:00:00,89.86,90.09,89.77,89.98,7379.0,89.86,90.09,89.77,89.98,7379.0
2019-01-29 11:10:00,90.03,90.15,89.95,90.15,7143.0,90.03,90.15,89.95,90.15,7143.0
2019-01-29 11:20:00,90.12,90.17,90.02,90.04,7600.0,90.12,90.17,90.02,90.04,7600.0
2019-01-29 11:30:00,90.07,90.2,89.99,90.14,5700.0,90.07,90.2,89.99,90.14,5700.0
2019-01-29 11:40:00,90.11,90.19,89.99,89.99,6900.0,90.11,90.19,89.99,89.99,6900.0
2019-01-29 11:50:00,90.02,90.12,90.02,90.06,19202.0,90.02,90.12,90.02,90.06,19202.0
2019-01-29 12:00:00,90.07,90.16,90.05,90.14,5369.0,90.07,90.16,90.05,90.14,5369.0
2019-01-29 12:10:00,90.14,90.37,90.14,90.37,3700.0,90.14,90.37,90.14,90.37,3700.0
2019-01-29 12:20:00,90.38,90.56,90.35,90.48,5364.0,90.38,90.56,90.35,90.48,5364.0
2019-01-29 12:30:00,90.44,90.45,90.36,90.45,4760.0,90.44,90.45,90.36,90.45,4760.0
2019-01-29 12:40:00,90.47,90.49,90.37,90.38,6800.0,90.47,90.49,90.37,90.38,6800.0
2019-01-29 12:50:00,90.38,90.54,90.38,90.41,7357.0,90.38,90.54,90.38,90.41,7357.0
2019-01-29 13:00:00,90.41,90.41,90.33,90.38,6958.0,90.41,90.41,90.33,90.38,6958.0
2019-01-29 13:10:00,90.4,90.5,90.37,90.45,4807.0,90.4,90.5,90.37,90.45,4807.0
2019-01-29 13:20:00,90.45,90.58,90.42,90.46,25512.0,90.45,90.58,90.42,90.46,25512.0
2019-01-29 13:30:00,90.49,90.51,90.42,90.48,3348.0,90.49,90.51,90.42,90.48,3348.0
2019-01-29 13:40:00,90.5,90.64,90.49,90.59,3498.0,90.5,90.64,90.49,90.59,3498.0
2019-01-29 13:50:00,90.6,90.67,90.58,90.67,9230.0,90.6,90.67,90.58,90.67,9230.0
2019-01-29 14:00:00,90.66,90.66,90.47,90.52,5022.0,90.66,90.66,90.47,90.52,5022.0
2019-01-29 14:10:00,90.48,90.48,90.39,90.42,4953.0,90.48,90.48,90.39,90.42,4953.0
2019-01-29 14:20:00,90.41,90.41,90.32,90.33,4635.0,90.41,90.41,90.32,90.33,4635.0
2019-01-29 14:30:00,90.3,90.35,90.27,90.32,5600.0,90.3,90.35,90.27,90.32,5600.0
2019-01-29 14:40:00,90.3,90.31,90.18,90.21,3800.0,90.3,90.31,90.18,90.21,3800.0
2019-01-29 14:50:00,90.22,90.22,90.11,90.12,4500.0,90.22,90.22,90.11,90.12,4500.0
2019-01-29 15:00:00,90.08,90.18,90.08,90.16,6480.0,90.08,90.18,90.08,90.16,6480.0
2019-01-29 15:10:00,90.17,90.27,90.1,90.27,8184.0,90.17,90.27,90.1,90.27,8184.0
2019-01-29 15:20:00,90.28,90.38,90.28,90.36,9045.0,90.28,90.38,90.28,90.36,9045.0
2019-01-29 15:30:00,90.37,90.42,90.31,90.33,16214.0,90.37,90.42,90.31,90.33,16214.0
2019-01-29 15:40:00,90.33,90.34,90.23,90.23,22076.0,90.33,90.34,90.23,90.23,22076.0
2019-01-29 15:50:00,90.22,90.4,90.17,90.33,60499.0,90.22,90.4,90.17,90.33,60499.0
2019-01-30 09:30:00,91.07,91.28,90.54,90.72,19626.0,91.07,91.28,90.54,90.72,19626.0
2019-01-30 09:40:00,90.74,90.74,90.26,90.55,19337.0,90.74,90.74,90.26,90.55,19337.0
2019-01-30 09:50:00,90.58,90.85,90.58,90.77,10880.0,90.58,90.85,90.58,90.77,10880.0
2019-01-30 10:00:00,90.8,90.87,90.54,90.66,8724.0,90.8,90.87,90.54,90.66,8724.0
2019-01-30 10:10:00,90.68,90.83,90.6,90.8,7614.0,90.68,90.83,90.6,90.8,7614.0
2019-01-30 10:20:00,90.78,91.03,90.75,91.0,11992.0,90.78,91.03,90.75,91.0,11992.0
2019-01-30 10:30:00,91.02,91.1,90.88,91.0,10639.0,91.02,91.1,90.88,91.0,10639.0
2019-01-30 10:40:00,91.0,91.13,90.99,91.11,9186.0,91.0,91.13,90.99,91.11,9186.0
2019-01-30 10:50:00,91.1,91.11,90.98,91.02,9700.0,91.1,91.11,90.98,91.02,9700.0
2019-01-30 11:00:00,91.04,91.18,91.0,91.05,9037.0,91.04,91.18,91.0,91.05,9037.0
2019-01-30 11:10:00,91.06,91.08,91.01,91.05,8610.0,91.06,91.08,91.01,91.05,8610.0
2019-01-30 11:20:00,91.06,91.07,91.0,91.0,7007.0,91.06,91.07,91.0,91.0,7007.0
2019-01-30 11:30:00,91.01,91.01,90.86,91.0,13717.0,91.01,91.01,90.86,91.0,13717.0
2019-01-30 11:40:00,90.97,91.13,90.97,91.13,4892.0,90.97,91.13,90.97,91.13,4892.0
2019-01-30 11:50:00,91.12,91.24,91.08,91.24,5683.0,91.12,91.24,91.08,91.24,5683.0
2019-01-30 12:00:00,91.26,91.37,91.24,91.37,6305.0,91.26,91.37,91.24,91.37,6305.0
2019-01-30 12:10:00,91.36,91.58,91.36,91.54,8744.0,91.36,91.58,91.36,91.54,8744.0
2019-01-30 12:20:00,91.58,91.63,91.42,91.45,8007.0,91.58,91.63,91.42,91.45,8007.0
2019-01-30 12:30:00,91.46,91.49,91.24,91.24,9260.0,91.46,91.49,91.24,91.24,9260.0
2019-01-30 12:40:00,91.24,91.3,91.21,91.3,7200.0,91.24,91.3,91.21,91.3,7200.0
2019-01-30 12:50:00,91.31,91.37,91.29,91.3,7781.0,91.31,91.37,91.29,91.3,7781.0
2019-01-30 13:00:00,91.3,91.33,91.27,91.29,4103.0,91.3,91.33,91.27,91.29,4103.0
2019-01-30 13:10:00,91.28,91.29,91.18,91.18,7159.0,91.28,91.29,91.18,91.18,7159.0
2019-01-30 13:20:00,91.17,91.2,91.1,91.2,11310.0,91.17,91.2,91.1,91.2,11310.0
2019-01-30 13:30:00,91.19,91.24,91.18,91.19,7343.0,91.19,91.24,91.18,91.19,7343.0
2019-01-30 13:40:00,91.2,91.22,91.08,91.08,10067.0,91.2,91.22,91.08,91.08,10067.0
2019-01-30 13:50:00,91.1,91.21,91.1,91.14,5572.0,91.1,91.21,91.1,91.14,5572.0
2019-01-30 14:00:00,91.16,91.87,91.13,91.75,18867.0,91.16,91.87,91.13,91.75,18867.0
2019-01-30 14:10:00,91.76,92.07,91.76,92.06,11953.0,91.76,92.07,91.76,92.06,11953.0
2019-01-30 14:20:00,92.01,92.15,91.95,92.0,7615.0,92.01,92.15,91.95,92.0,7615.0
2019-01-30 14:30:00,92.0,92.1,91.92,92.01,9631.0,92.0,92.1,91.92,92.01,9631.0
2019-01-30 14:40:00,91.96,92.26,91.93,92.19,11290.0,91.96,92.26,91.93,92.19,11290.0
2019-01-30 14:50:00,92.17,92.42,92.14,92.41,9979.0,92.17,92.42,92.14,92.41,9979.0
2019-01-30 15:00:00,92.39,92.42,92.2,92.2,19705.0,92.39,92.42,92.2,92.2,19705.0
2019-01-30 15:10:00,92.2,92.32,92.14,92.32,17117.0,92.2,92.32,92.14,92.32,17117.0
2019-01-30 15:20:00,92.33,92.4,92.2,92.23,15961.0,92.33,92.4,92.2,92.23,15961.0
2019-01-30 15:30:00,92.21,92.35,92.15,92.26,36751.0,92.21,92.35,92.15,92.26,36751.0
2019-01-30 15:40:00,92.27,92.41,92.18,92.38,43318.0,92.27,92.41,92.18,92.38,43318.0
2019-01-30 15:50:00,92.37,92.5,92.3,92.46,70036.0,92.37,92.5,92.3,92.46,70036.0
2019-01-31 09:30:00,92.47,93.01,92.42,93.01,12697.0,92.47,93.01,92.42,93.01,12697.0
2019-01-31 09:40:00,92.95,92.95,92.45,92.49,10620.0,92.95,92.95,92.45,92.49,10620.0
2019-01-31 09:50:00,92.48,92.69,92.27,92.31,18936.0,92.48,92.69,92.27,92.31,18936.0
2019-01-31 10:00:00,92.39,92.6,92.3,92.3,16374.0,92.39,92.6,92.3,92.3,16374.0
2019-01-31 10:10:00,92.4,92.51,92.17,92.48,33916.0,92.4,92.51,92.17,92.48,33916.0
2019-01-31 10:20:00,92.48,92.95,92.45,92.95,10160.0,92.48,92.95,92.45,92.95,10160.0
2019-01-31 10:30:00,92.95,93.13,92.95,93.08,12149.0,92.95,93.13,92.95,93.08,12149.0
2019-01-31 10:40:00,93.08,93.26,93.06,93.07,8729.0,93.08,93.26,93.06,93.07,8729.0
2019-01-31 10:50:00,93.09,93.13,93.0,93.09,7762.0,93.09,93.13,93.0,93.09,7762.0
2019-01-31 11:00:00,93.1,93.2,93.03,93.2,5950.0,93.1,93.2,93.03,93.2,5950.0
2019-01-31 11:10:00,93.22,93.47,93.18,93.4,11990.0,93.22,93.47,93.18,93.4,11990.0
2019-01-31 11:20:00,93.35,93.42,93.33,93.35,5901.0,93.35,93.42,93.33,93.35,5901.0
2019-01-31 11:30:00,93.37,93.39,93.25,93.36,5620.0,93.37,93.39,93.25,93.36,5620.0
2019-01-31 11:40:00,93.37,93.6,93.35,93.55,5194.0,93.37,93.6,93.35,93.55,5194.0
2019-01-31 11:50:00,93.54,93.81,93.52,93.72,6518.0,93.54,93.81,93.52,93.72,6518.0
2019-01-31 12:00:00,93.71,93.73,93.54,93.63,9022.0,93.71,93.73,93.54,93.63,9022.0
2019-01-31 12:10:00,93.62,93.63,93.5,93.55,3967.0,93.62,93.63,93.5,93.55,3967.0
2019-01-31 12:20:00,93.62,93.64,93.37,93.37,8619.0,93.62,93.64,93.37,93.37,8619.0
2019-01-31 12:30:00,93.45,93.51,93.43,93.46,4481.0,93.45,93.51,93.43,93.46,4481.0
2019-01-31 12:40:00,93.47,93.51,93.2,93.27,8737.0,93.47,93.51,93.2,93.27,8737.0
2019-01-31 12:50:00,93.29,93.38,93.29,93.38,2638.0,93.29,93.38,93.29,93.38,2638.0
2019-01-31 13:00:00,93.33,93.59,93.33,93.51,7375.0,93.33,93.59,93.33,93.51,7375.0
2019-01-31 13:10:00,93.51,93.51,93.33,93.37,6917.0,93.51,93.51,93.33,93.37,6917.0
2019-01-31 13:20:00,93.37,93.45,93.34,93.38,4658.0,93.37,93.45,93.34,93.38,4658.0
2019-01-31 13:30:00,93.35,93.35,93.11,93.11,4571.0,93.35,93.35,93.11,93.11,4571.0
2019-01-31 13:40:00,93.17,93.31,93.12,93.26,5115.0,93.17,93.31,93.12,93.26,5115.0
2019-01-31 13:50:00,93.26,93.45,93.22,93.45,2907.0,93.26,93.45,93.22,93.45,2907.0
2019-01-31 14:00:00,93.45,93.54,93.38,93.4,15992.0,93.45,93.54,93.38,93.4,15992.0
2019-01-31 14:10:00,93.36,93.37,93.18,93.2,5773.0,93.36,93.37,93.18,93.2,5773.0
2019-01-31 14:20:00,93.22,93.31,93.18,93.18,4000.0,93.22,93.31,93.18,93.18,4000.0
2019-01-31 14:30:00,93.23,93.23,93.11,93.2,4950.0,93.23,93.23,93.11,93.2,4950.0
2019-01-31 14:40:00,93.17,93.19,93.05,93.17,10060.0,93.17,93.19,93.05,93.17,10060.0
2019-01-31 14:50:00,93.14,93.37,93.12,93.3,7271.0,93.14,93.37,93.12,93.3,7271.0
2019-01-31 15:00:00,93.28,93.3,93.11,93.12,17176.0,93.28,93.3,93.11,93.12,17176.0
2019-01-31 15:10:00,93.1,93.1,92.82,92.85,11412.0,93.1,93.1,92.82,92.85,11412.0
2019-01-31 15:20:00,92.88,92.93,92.84,92.89,7255.0,92.88,92.93,92.84,92.89,7255.0
2019-01-31 15:30:00,92.93,93.21,92.93,93.2,28543.0,92.93,93.21,92.93,93.2,28543.0
2019-01-31 15:40:00,93.19,93.19,93.0,93.0,25069.0,93.19,93.19,93.0,93.0,25069.0
2019-01-31 15:50:00,93.0,93.43,93.0,93.38,72240.0,93.0,93.43,93.0,93.38,72240.0
2019-02-01 09:30:00,93.51,93.8,93.51,93.73,15333.0,93.51,93.8,93.51,93.73,15333.0
2019-02-01 09:40:00,93.76,93.87,93.27,93.27,3421.0,93.76,93.87,93.27,93.27,3421.0
2019-02-01 09:50:00,93.23,93.36,92.92,92.93,8303.0,93.23,93.36,92.92,92.93,8303.0
2019-02-01 10:00:00,93.02,93.75,92.9,93.75,9000.0,93.02,93.75,92.9,93.75,9000.0
2019-02-01 10:10:00,93.8,94.11,93.67,94.04,26674.0,93.8,94.11,93.67,94.04,26674.0
2019-02-01 10:20:00,94.0,94.33,94.0,94.2,12281.0,94.0,94.33,94.0,94.2,12281.0
2019-02-01 10:30:00,94.19,94.19,93.98,94.04,8556.0,94.19,94.19,93.98,94.04,8556.0
2019-02-01 10:40:00,93.99,94.0,93.78,93.85,9149.0,93.99,94.0,93.78,93.85,9149.0
2019-02-01 10:50:00,93.85,93.93,93.55,93.56,7400.0,93.85,93.93,93.55,93.56,7400.0
2019-02-01 11:00:00,93.54,93.69,93.45,93.65,8050.0,93.54,93.69,93.45,93.65,8050.0
2019-02-01 11:10:00,93.66,93.82,93.65,93.67,5500.0,93.66,93.82,93.65,93.67,5500.0
2019-02-01 11:20:00,93.72,93.96,93.69,93.91,4900.0,93.72,93.96,93.69,93.91,4900.0
2019-02-01 11:30:00,93.92,94.0,93.88,93.92,4304.0,93.92,94.0,93.88,93.92,4304.0
2019-02-01 11:40:00,93.99,94.13,93.99,94.13,5300.0,93.99,94.13,93.99,94.13,5300.0
2019-02-01 11:50:00,94.16,94.24,94.11,94.22,3400.0,94.16,94.24,94.11,94.22,3400.0
2019-02-01 12:00:00,94.16,94.18,94.0,94.0,10943.0,94.16,94.18,94.0,94.0,10943.0
2019-02-01 12:10:00,94.02,94.28,94.01,94.16,20091.0,94.02,94.28,94.01,94.16,20091.0
2019-02-01 12:20:00,94.16,94.16,93.83,93.87,5106.0,94.16,94.16,93.83,93.87,5106.0
2019-02-01 12:30:00,93.88,93.92,93.75,93.75,6725.0,93.88,93.92,93.75,93.75,6725.0
2019-02-01 12:40:00,93.74,93.96,93.74,93.96,4673.0,93.74,93.96,93.74,93.96,4673.0
2019-02-01 12:50:00,93.85,93.95,93.8,93.95,7754.0,93.85,93.95,93.8,93.95,7754.0
2019-02-01 13:00:00,93.93,94.07,93.91,94.01,5797.0,93.93,94.07,93.91,94.01,5797.0
2019-02-01 13:10:00,94.04,94.07,93.9,93.9,10387.0,94.04,94.07,93.9,93.9,10387.0
2019-02-01 13:20:00,93.9,93.91,93.75,93.91,4477.0,93.9,93.91,93.75,93.91,4477.0
2019-02-01 13:30:00,93.89,93.9,93.81,93.85,5390.0,93.89,93.9,93.81,93.85,5390.0
2019-02-01 13:40:00,93.9,93.93,93.72,93.84,6787.0,93.9,93.93,93.72,93.84,6787.0
2019-02-01 13:50:00,93.88,94.0,93.86,93.95,8902.0,93.88,94.0,93.86,93.95,8902.0
2019-02-01 14:00:00,93.97,93.97,93.76,93.83,12329.0,93.97,93.97,93.76,93.83,12329.0
2019-02-01 14:10:00,93.84,93.92,93.8,93.83,13977.0,93.84,93.92,93.8,93.83,13977.0
2019-02-01 14:20:00,93.82,94.03,93.79,94.03,10137.0,93.82,94.03,93.79,94.03,10137.0
2019-02-01 14:30:00,93.99,94.14,93.99,94.05,15754.0,93.99,94.14,93.99,94.05,15754.0
2019-02-01 14:40:00,94.05,94.11,93.98,94.06,10220.0,94.05,94.11,93.98,94.06,10220.0
2019-02-01 14:50:00,94.07,94.1,93.97,94.05,11600.0,94.07,94.1,93.97,94.05,11600.0
2019-02-01 15:00:00,94.05,94.18,93.98,94.18,16686.0,94.05,94.18,93.98,94.18,16686.0
2019-02-01 15:10:00,94.2,94.38,94.14,94.31,19000.0,94.2,94.38,94.14,94.31,19000.0
2019-02-01 15:20:00,94.32,94.34,94.26,94.33,14846.0,94.32,94.34,94.26,94.33,14846.0
2019-02-01 15:30:00,94.35,94.64,94.35,94.62,35584.0,94.35,94.64,94.35,94.62,35584.0
2019-02-01 15:40:00,94.62,94.69,94.53,94.67,47493.0,94.62,94.69,94.53,94.67,47493.0
2019-02-01 15:50:00,94.66,94.88,94.66,94.79,124075.0,94.66,94.88,94.66,94.79,124075.0
2019-02-04 09:30:00,95.0,95.66,94.87,95.35,20811.0,95.0,95.66,94.87,95.35,20811.0
2019-02-04 09:40:00,95.36,95.76,95.15,95.69,7516.0,95.36,95.76,95.15,95.69,7516.0
2019-02-04 09:50:00,95.68,95.91,95.58,95.91,24254.0,95.68,95.91,95.58,95.91,24254.0
2019-02-04 10:00:00,95.84,96.0,95.62,95.91,41174.0,95.84,96.0,95.62,95.91,41174.0
2019-02-04 10:10:00,95.92,96.32,95.88,96.27,26001.0,95.92,96.32,95.88,96.27,26001.0
2019-02-04 10:20:00,96.31,96.42,96.12,96.13,17722.0,96.31,96.42,96.12,96.13,17722.0
2019-02-04 10:30:00,96.13,96.38,96.13,96.24,13303.0,96.13,96.38,96.13,96.24,13303.0
2019-02-04 10:40:00,96.23,96.28,96.14,96.16,8602.0,96.23,96.28,96.14,96.16,8602.0
2019-02-04 10:50:00,96.16,96.25,96.14,96.25,18053.0,96.16,96.25,96.14,96.25,18053.0
2019-02-04 11:00:00,96.29,96.54,96.26,96.54,16227.0,96.29,96.54,96.26,96.54,16227.0
2019-02-04 11:10:00,96.54,96.78,96.46,96.78,27360.0,96.54,96.78,96.46,96.78,27360.0
2019-02-04 11:20:00,96.77,96.98,96.71,96.98,29403.0,96.77,96.98,96.71,96.98,29403.0
2019-02-04 11:30:00,96.97,97.19,96.94,97.01,43822.0,96.97,97.19,96.94,97.01,43822.0
2019-02-04 11:40:00,97.04,97.05,96.75,96.95,13647.0,97.04,97.05,96.75,96.95,13647.0
2019-02-04 11:50:00,96.95,97.22,96.91,97.16,22045.0,96.95,97.22,96.91,97.16,22045.0
2019-02-04 12:00:00,97.17,97.21,96.96,97.02,17678.0,97.17,97.21,96.96,97.02,17678.0
2019-02-04 12:10:00,97.02,97.09,96.98,97.04,12201.0,97.02,97.09,96.98,97.04,12201.0
2019-02-04 12:20:00,97.02,97.05,96.9,96.91,14550.0,97.02,97.05,96.9,96.91,14550.0
2019-02-04 12:30:00,96.93,97.01,96.88,97.0,13540.0,96.93,97.01,96.88,97.0,13540.0
2019-02-04 12:40:00,97.0,97.15,97.0,97.12,19641.0,97.0,97.15,97.0,97.12,19641.0
2019-02-04 12:50:00,97.1,97.12,97.01,97.03,13336.0,97.1,97.12,97.01,97.03,13336.0
2019-02-04 13:00:00,97.01,97.03,96.94,97.03,14912.0,97.01,97.03,96.94,97.03,14912.0
2019-02-04 13:10:00,97.04,97.08,96.99,97.08,15534.0,97.04,97.08,96.99,97.08,15534.0
2019-02-04 13:20:00,97.08,97.27,97.07,97.27,23820.0,97.08,97.27,97.07,97.27,23820.0
2019-02-04 13:30:00,97.27,97.34,97.21,97.32,19177.0,97.27,97.34,97.21,97.32,19177.0
2019-02-04 13:40:00,97.32,97.32,97.13,97.19,11506.0,97.32,97.32,97.13,97.19,11506.0
2019-02-04 13:50:00,97.19,97.23,97.16,97.23,10035.0,97.19,97.23,97.16,97.23,10035.0
2019-02-04 14:00:00,97.22,97.45,97.2,97.45,14855.0,97.22,97.45,97.2,97.45,14855.0
2019-02-04 14:10:00,97.46,97.51,97.39,97.44,17000.0,97.46,97.51,97.39,97.44,17000.0
2019-02-04 14:20:00,97.45,97.5,97.39,97.39,16313.0,97.45,97.5,97.39,97.39,16313.0
2019-02-04 14:30:00,97.4,97.55,97.4,97.48,22150.0,97.4,97.55,97.4,97.48,22150.0
2019-02-04 14:40:00,97.48,97.49,97.41,97.42,18779.0,97.48,97.49,97.41,97.42,18779.0
2019-02-04 14:50:00,97.43,97.48,97.38,97.42,14321.0,97.43,97.48,97.38,97.42,14321.0
2019-02-04 15:00:00,97.41,97.42,97.29,97.4,27241.0,97.41,97.42,97.29,97.4,27241.0
2019-02-04 15:10:00,97.38,97.43,97.35,97.37,18091.0,97.38,97.43,97.35,97.37,18091.0
2019-02-04 15:20:00,97.37,97.42,97.31,97.32,28058.0,97.37,97.42,97.31,97.32,28058.0
2019-02-04 15:30:00,97.33,97.39,97.3,97.33,50060.0,97.33,97.39,97.3,97.33,50060.0
2019-02-04 15:40:00,97.33,97.59,97.31,97.51,79369.0,97.33,97.59,97.31,97.51,79369.0
2019-02-04 15:50:00,97.51,97.57,97.41,97.56,157829.0,97.51,97.57,97.41,97.56,157829.0
2019-02-05 09:30:00,97.9,98.51,97.77,98.39,37603.0,97.9,98.51,97.77,98.39,37603.0
2019-02-05 09:40:00,98.5,98.55,98.34,98.34,49042.0,98.5,98.55,98.34,98.34,49042.0
2019-02-05 09:50:00,98.34,98.34,97.99,98.1,18759.0,98.34,98.34,97.99,98.1,18759.0
2019-02-05 10:00:00,98.11,98.33,98.11,98.29,21783.0,98.11,98.33,98.11,98.29,21783.0
2019-02-05 10:10:00,98.27,98.44,98.08,98.44,34472.0,98.27,98.44,98.08,98.44,34472.0
2019-02-05 10:20:00,98.45,98.54,98.41,98.5,15700.0,98.45,98.54,98.41,98.5,15700.0
2019-02-05 10:30:00,98.52,98.56,98.31,98.39,17920.0,98.52,98.56,98.31,98.39,17920.0
2019-02-05 10:40:00,98.4,98.56,98.38,98.4,14007.0,98.4,98.56,98.38,98.4,14007.0
2019-02-05 10:50:00,98.44,98.44,98.31,98.39,14900.0,98.44,98.44,98.31,98.39,14900.0
2019-02-05 11:00:00,98.41,98.42,98.28,98.32,11415.0,98.41,98.42,98.28,98.32,11415.0
2019-02-05 11:10:00,98.31,98.37,98.19,98.2,50829.0,98.31,98.37,98.19,98.2,50829.0
2019-02-05 11:20:00,98.19,98.21,97.84,97.97,42785.0,98.19,98.21,97.84,97.97,42785.0
2019-02-05 11:30:00,97.97,98.31,97.96,98.29,17544.0,97.97,98.31,97.96,98.29,17544.0
2019-02-05 11:40:00,98.32,98.34,98.13,98.14,15042.0,98.32,98.34,98.13,98.14,15042.0
2019-02-05 11:50:00,98.21,98.34,98.21,98.3,19387.0,98.21,98.34,98.21,98.3,19387.0
2019-02-05 12:00:00,98.28,98.37,98.28,98.34,10094.0,98.28,98.37,98.28,98.34,10094.0
2019-02-05 12:10:00,98.31,98.32,98.23,98.25,18540.0,98.31,98.32,98.23,98.25,18540.0
2019-02-05 12:20:00,98.24,98.24,97.99,98.08,7913.0,98.24,98.24,97.99,98.08,7913.0
2019-02-05 12:30:00,98.07,98.07,97.91,98.0,15060.0,98.07,98.07,97.91,98.0,15060.0
2019-02-05 12:40:00,97.98,98.12,97.97,97.99,21517.0,97.98,98.12,97.97,97.99,21517.0
2019-02-05 12:50:00,98.0,98.0,97.71,97.77,20785.0,98.0,98.0,97.71,97.77,20785.0
2019-02-05 13:00:00,97.77,97.91,97.77,97.82,20452.0,97.77,97.91,97.77,97.82,20452.0
2019-02-05 13:10:00,97.83,97.89,97.78,97.82,22745.0,97.83,97.89,97.78,97.82,22745.0
2019-02-05 13:20:00,97.85,98.05,97.83,98.0,16089.0,97.85,98.05,97.83,98.0,16089.0
2019-02-05 13:30:00,98.01,98.01,97.86,97.91,11645.0,98.01,98.01,97.86,97.91,11645.0
2019-02-05 13:40:00,97.93,98.1,97.93,98.07,18315.0,97.93,98.1,97.93,98.07,18315.0
2019-02-05 13:50:00,98.1,98.1,97.98,98.06,6500.0,98.1,98.1,97.98,98.06,6500.0
2019-02-05 14:00:00,98.06,98.3,98.05,98.28,13684.0,98.06,98.3,98.05,98.28,13684.0
2019-02-05 14:10:00,98.26,98.53,98.25,98.49,32797.0,98.26,98.53,98.25,98.49,32797.0
2019-02-05 14:20:00,98.49,98.61,98.46,98.53,31342.0,98.49,98.61,98.46,98.53,31342.0
2019-02-05 14:30:00,98.49,98.58,98.37,98.58,12398.0,98.49,98.58,98.37,98.58,12398.0
2019-02-05 14:40:00,98.56,98.64,98.47,98.63,11167.0,98.56,98.64,98.47,98.63,11167.0
2019-02-05 14:50:00,98.61,98.69,98.6,98.69,18227.0,98.61,98.69,98.6,98.69,18227.0
2019-02-05 15:00:00,98.7,98.75,98.54,98.64,27458.0,98.7,98.75,98.54,98.64,27458.0
2019-02-05 15:10:00,98.64,98.68,98.54,98.67,35824.0,98.64,98.68,98.54,98.67,35824.0
2019-02-05 15:20:00,98.66,98.76,98.64,98.65,31382.0,98.66,98.76,98.64,98.65,31382.0
2019-02-05 15:30:00,98.66,98.73,98.62,98.66,43362.0,98.66,98.73,98.62,98.66,43362.0
2019-02-05 15:40:00,98.65,98.68,98.6,98.65,82437.0,98.65,98.68,98.6,98.65,82437.0
2019-02-05 15:50:00,98.64,98.81,98.64,98.71,178213.0,98.64,98.81,98.64,98.71,178213.0
2019-02-06 09:30:00,98.75,99.23,98.72,98.96,15117.0,98.75,99.23,98.72,98.96,15117.0
2019-02-06 09:40:00,99.01,99.13,98.73,99.01,7867.0,99.01,99.13,98.73,99.01,7867.0
2019-02-06 09:50:00,99.02,99.37,98.94,98.97,16735.0,99.02,99.37,98.94,98.97,16735.0
2019-02-06 10:00:00,98.9,98.9,98.58,98.64,18476.0,98.9,98.9,98.58,98.64,18476.0
2019-02-06 10:10:00,98.64,98.65,98.25,98.54,14634.0,98.64,98.65,98.25,98.54,14634.0
2019-02-06 10:20:00,98.56,98.71,98.4,98.63,21771.0,98.56,98.71,98.4,98.63,21771.0
2019-02-06 10:30:00,98.69,99.05,98.66,99.03,11200.0,98.69,99.05,98.66,99.03,11200.0
2019-02-06 10:40:00,99.06,99.24,99.04,99.18,19904.0,99.06,99.24,99.04,99.18,19904.0
2019-02-06 10:50:00,99.21,99.29,99.15,99.27,29140.0,99.21,99.29,99.15,99.27,29140.0
2019-02-06 11:00:00,99.27,99.37,99.15,99.36,21134.0,99.27,99.37,99.15,99.36,21134.0
2019-02-06 11:10:00,99.33,99.4,99.14,99.21,21020.0,99.33,99.4,99.14,99.21,21020.0
2019-02-06 11:20:00,99.21,99.35,98.99,99.04,19573.0,99.21,99.35,98.99,99.04,19573.0
2019-02-06 11:30:00,99.06,99.12,98.9,99.02,12000.0,99.06,99.12,98.9,99.02,12000.0
2019-02-06 11:40:00,99.05,99.05,98.88,98.9,14702.0,99.05,99.05,98.88,98.9,14702.0
2019-02-06 11:50:00,98.92,98.94,98.76,98.76,7966.0,98.92,98.94,98.76,98.76,7966.0
2019-02-06 12:00:00,98.75,98.77,98.66,98.69,16192.0,98.75,98.77,98.66,98.69,16192.0
2019-02-06 12:10:00,98.69,98.83,98.68,98.83,10988.0,98.69,98.83,98.68,98.83,10988.0
2019-02-06 12:20:00,98.83,98.95,98.81,98.94,9800.0,98.83,98.95,98.81,98.94,9800.0
2019-02-06 12:30:00,98.95,99.11,98.94,99.09,18262.0,98.95,99.11,98.94,99.09,18262.0
2019-02-06 12:40:00,99.08,99.1,98.93,98.96,14250.0,99.08,99.1,98.93,98.96,14250.0
2019-02-06 12:50:00,98.99,99.17,98.99,99.17,6318.0,98.99,99.17,98.99,99.17,6318.0
2019-02-06 13:00:00,99.18,99.28,99.16,99.28,18506.0,99.18,99.28,99.16,99.28,18506.0
2019-02-06 13:10:00,99.29,99.38,99.25,99.38,14981.0,99.29,99.38,99.25,99.38,14981.0
2019-02-06 13:20:00,99.38,99.49,99.33,99.43,30897.0,99.38,99.49,99.33,99.43,30897.0
2019-02-06 13:30:00,99.44,99.52,99.43,99.46,14193.0,99.44,99.52,99.43,99.46,14193.0
2019-02-06 13:40:00,99.45,99.46,99.3,99.34,6904.0,99.45,99.46,99.3,99.34,6904.0
2019-02-06 13:50:00,99.34,99.39,99.28,99.36,15236.0,99.34,99.39,99.28,99.36,15236.0
2019-02-06 14:00:00,99.37,99.38,99.33,99.35,22981.0,99.37,99.38,99.33,99.35,22981.0
2019-02-06 14:10:00,99.38,99.42,99.34,99.38,16572.0,99.38,99.42,99.34,99.38,16572.0
2019-02-06 14:20:00,99.38,99.48,99.36,99.47,11063.0,99.38,99.48,99.36,99.47,11063.0
2019-02-06 14:30:00,99.46,99.46,99.3,99.31,21069.0,99.46,99.46,99.3,99.31,21069.0
2019-02-06 14:40:00,99.33,99.46,99.33,99.39,16062.0,99.33,99.46,99.33,99.39,16062.0
2019-02-06 14:50:00,99.39,99.44,99.28,99.4,20079.0,99.39,99.44,99.28,99.4,20079.0
2019-02-06 15:00:00,99.43,99.57,99.43,99.56,19813.0,99.43,99.57,99.43,99.56,19813.0
2019-02-06 15:10:00,99.55,99.55,99.47,99.55,19269.0,99.55,99.55,99.47,99.55,19269.0
2019-02-06 15:20:00,99.54,99.62,99.52,99.61,18035.0,99.54,99.62,99.52,99.61,18035.0
2019-02-06 15:30:00,99.62,99.73,99.58,99.72,36097.0,99.62,99.73,99.58,99.72,36097.0
2019-02-06 15:40:00,99.71,99.82,99.69,99.8,39990.0,99.71,99.82,99.69,99.8,39990.0
2019-02-06 15:50:00,99.81,99.81,99.65,99.76,94065.0,99.81,99.81,99.65,99.76,94065.0
2019-02-07 09:30:00,98.7,99.1,98.21,98.39,44968.0,98.7,99.1,98.21,98.39,44968.0
2019-02-07 09:40:00,98.4,98.62,98.2,98.41,18782.0,98.4,98.62,98.2,98.41,18782.0
2019-02-07 09:50:00,98.34,98.7,98.29,98.7,10588.0,98.34,98.7,98.29,98.7,10588.0
2019-02-07 10:00:00,98.62,98.73,98.35,98.58,11091.0,98.62,98.73,98.35,98.58,11091.0
2019-02-07 10:10:00,98.55,98.9,98.55,98.8,12604.0,98.55,98.9,98.55,98.8,12604.0
2019-02-07 10:20:00,98.61,99.05,98.61,98.98,6300.0,98.61,99.05,98.61,98.98,6300.0
2019-02-07 10:30:00,98.99,99.09,98.86,98.93,10275.0,98.99,99.09,98.86,98.93,10275.0
2019-02-07 10:40:00,98.97,98.98,98.66,98.67,6300.0,98.97,98.98,98.66,98.67,6300.0
2019-02-07 10:50:00,98.72,98.72,98.46,98.5,4200.0,98.72,98.72,98.46,98.5,4200.0
2019-02-07 11:00:00,98.5,98.61,98.43,98.55,5936.0,98.5,98.61,98.43,98.55,5936.0
2019-02-07 11:10:00,98.47,98.57,98.4,98.51,7831.0,98.47,98.57,98.4,98.51,7831.0
2019-02-07 11:20:00,98.45,98.55,98.28,98.28,5600.0,98.45,98.55,98.28,98.28,5600.0
2019-02-07 11:30:00,98.25,98.25,97.89,98.22,7000.0,98.25,98.25,97.89,98.22,7000.0
2019-02-07 11:40:00,98.24,98.27,98.09,98.09,6583.0,98.24,98.27,98.09,98.09,6583.0
2019-02-07 11:50:00,98.04,98.28,97.96,97.99,6963.0,98.04,98.28,97.96,97.99,6963.0
2019-02-07 12:00:00,98.0,98.12,97.76,98.07,9700.0,98.0,98.12,97.76,98.07,9700.0
2019-02-07 12:10:00,98.03,98.13,97.94,98.13,22687.0,98.03,98.13,97.94,98.13,22687.0
2019-02-07 12:20:00,98.12,98.26,98.09,98.14,25108.0,98.12,98.26,98.09,98.14,25108.0
2019-02-07 12:30:00,98.11,98.2,98.04,98.12,17093.0,98.11,98.2,98.04,98.12,17093.0
2019-02-07 12:40:00,98.15,98.17,97.91,98.02,11389.0,98.15,98.17,97.91,98.02,11389.0
2019-02-07 12:50:00,98.02,98.02,97.82,97.96,7655.0,98.02,98.02,97.82,97.96,7655.0
2019-02-07 13:00:00,97.94,98.32,97.92,98.25,9000.0,97.94,98.32,97.92,98.25,9000.0
2019-02-07 13:10:00,98.3,98.33,98.13,98.14,10576.0,98.3,98.33,98.13,98.14,10576.0
2019-02-07 13:20:00,98.16,98.25,98.11,98.23,12300.0,98.16,98.25,98.11,98.23,12300.0
2019-02-07 13:30:00,98.25,98.39,98.19,98.34,12708.0,98.25,98.39,98.19,98.34,12708.0
2019-02-07 13:40:00,98.32,98.44,98.29,98.35,5373.0,98.32,98.44,98.29,98.35,5373.0
2019-02-07 13:50:00,98.34,98.39,98.24,98.29,6919.0,98.34,98.39,98.24,98.29,6919.0
2019-02-07 14:00:00,98.25,98.31,98.17,98.2,8868.0,98.25,98.31,98.17,98.2,8868.0
2019-02-07 14:10:00,98.2,98.2,98.03,98.08,5500.0,98.2,98.2,98.03,98.08,5500.0
2019-02-07 14:20:00,98.11,98.35,98.11,98.35,5341.0,98.11,98.35,98.11,98.35,5341.0
2019-02-07 14:30:00,98.36,98.42,98.31,98.32,7700.0,98.36,98.42,98.31,98.32,7700.0
2019-02-07 14:40:00,98.34,98.37,98.23,98.29,4200.0,98.34,98.37,98.23,98.29,4200.0
2019-02-07 14:50:00,98.26,98.36,98.21,98.26,5700.0,98.26,98.36,98.21,98.26,5700.0
2019-02-07 15:00:00,98.29,98.38,98.08,98.16,10874.0,98.29,98.38,98.08,98.16,10874.0
2019-02-07 15:10:00,98.16,98.25,98.16,98.24,8345.0,98.16,98.25,98.16,98.24,8345.0
2019-02-07 15:20:00,98.26,98.34,98.19,98.23,9630.0,98.26,98.34,98.19,98.23,9630.0
2019-02-07 15:30:00,98.25,98.32,98.14,98.27,16246.0,98.25,98.32,98.14,98.27,16246.0
2019-02-07 15:40:00,98.25,98.51,98.25,98.4,22380.0,98.25,98.51,98.25,98.4,22380.0
2019-02-07 15:50:00,98.41,98.47,98.3,98.47,63943.0,98.41,98.47,98.3,98.47,63943.0
2019-02-08 09:30:00,97.78,98.35,97.48,98.35,9142.0,97.78,98.35,97.48,98.35,9142.0
2019-02-08 09:40:00,98.37,98.46,98.07,98.14,2597.0,98.37,98.46,98.07,98.14,2597.0
2019-02-08 09:50:00,98.1,98.25,98.02,98.17,7606.0,98.1,98.25,98.02,98.17,7606.0
2019-02-08 10:00:00,98.13,98.41,98.04,98.28,9111.0,98.13,98.41,98.04,98.28,9111.0
2019-02-08 10:10:00,98.23,98.35,98.12,98.16,6360.0,98.23,98.35,98.12,98.16,6360.0
2019-02-08 10:20:00,98.16,98.34,98.03,98.28,4200.0,98.16,98.34,98.03,98.28,4200.0
2019-02-08 10:30:00,98.2,98.69,98.15,98.69,11090.0,98.2,98.69,98.15,98.69,11090.0
2019-02-08 10:40:00,98.69,98.71,98.57,98.62,8253.0,98.69,98.71,98.57,98.62,8253.0
2019-02-08 10:50:00,98.6,98.75,98.57,98.68,8742.0,98.6,98.75,98.57,98.68,8742.0
2019-02-08 11:00:00,98.7,98.78,98.57,98.78,8220.0,98.7,98.78,98.57,98.78,8220.0
2019-02-08 11:10:00,98.78,98.91,98.68,98.81,9692.0,98.78,98.91,98.68,98.81,9692.0
2019-02-08 11:20:00,98.79,98.96,98.73,98.86,5544.0,98.79,98.96,98.73,98.86,5544.0
2019-02-08 11:30:00,98.84,98.85,98.55,98.55,3451.0,98.84,98.85,98.55,98.55,3451.0
2019-02-08 11:40:00,98.58,98.7,98.44,98.49,5300.0,98.58,98.7,98.44,98.49,5300.0
2019-02-08 11:50:00,98.47,98.86,98.47,98.81,7279.0,98.47,98.86,98.47,98.81,7279.0
2019-02-08 12:00:00,98.79,98.88,98.61,98.61,9075.0,98.79,98.88,98.61,98.61,9075.0
2019-02-08 12:10:00,98.61,98.74,98.53,98.72,5776.0,98.61,98.74,98.53,98.72,5776.0
2019-02-08 12:20:00,98.71,98.78,98.67,98.73,3620.0,98.71,98.78,98.67,98.73,3620.0
2019-02-08 12:30:00,98.77,98.91,98.77,98.83,4605.0,98.77,98.91,98.77,98.83,4605.0
2019-02-08 12:40:00,98.85,98.96,98.8,98.85,4813.0,98.85,98.96,98.8,98.85,4813.0
2019-02-08 12:50:00,98.83,98.85,98.76,98.76,6396.0,98.83,98.85,98.76,98.76,6396.0
2019-02-08 13:00:00,98.77,98.88,98.76,98.87,7193.0,98.77,98.88,98.76,98.87,7193.0
2019-02-08 13:10:00,98.9,99.02,98.89,98.97,6690.0,98.9,99.02,98.89,98.97,6690.0
2019-02-08 13:20:00,98.97,98.99,98.9,98.98,5893.0,98.97,98.99,98.9,98.98,5893.0
2019-02-08 13:30:00,98.96,99.02,98.89,98.89,5651.0,98.96,99.02,98.89,98.89,5651.0
2019-02-08 13:40:00,98.88,99.03,98.88,99.02,10052.0,98.88,99.03,98.88,99.02,10052.0
2019-02-08 13:50:00,99.04,99.11,99.0,99.09,11702.0,99.04,99.11,99.0,99.09,11702.0
2019-02-08 14:00:00,99.11,99.27,99.05,99.26,5414.0,99.11,99.27,99.05,99.26,5414.0
2019-02-08 14:10:00,99.27,99.37,99.27,99.28,6431.0,99.27,99.37,99.27,99.28,6431.0
2019-02-08 14:20:00,99.3,99.39,99.3,99.39,3820.0,99.3,99.39,99.3,99.39,3820.0
2019-02-08 14:30:00,99.44,99.48,99.38,99.38,6389.0,99.44,99.48,99.38,99.38,6389.0
2019-02-08 14:40:00,99.39,99.5,99.38,99.46,8522.0,99.39,99.5,99.38,99.46,8522.0
2019-02-08 14:50:00,99.44,99.44,99.31,99.36,3300.0,99.44,99.44,99.31,99.36,3300.0
2019-02-08 15:00:00,99.3,99.34,99.18,99.28,6833.0,99.3,99.34,99.18,99.28,6833.0
2019-02-08 15:10:00,99.29,99.38,99.27,99.34,6182.0,99.29,99.38,99.27,99.34,6182.0
2019-02-08 15:20:00,99.33,99.36,99.2,99.24,7170.0,99.33,99.36,99.2,99.24,7170.0
2019-02-08 15:30:00,99.25,99.27,99.13,99.22,13506.0,99.25,99.27,99.13,99.22,13506.0
2019-02-08 15:40:00,99.23,99.29,99.2,99.22,12234.0,99.23,99.29,99.2,99.22,12234.0
2019-02-08 15:50:00,99.21,99.43,99.12,99.42,75306.0,99.21,99.43,99.12,99.42,75306.0
2019-02-11 09:30:00,99.68,99.86,99.17,99.19,26722.0,99.68,99.86,99.17,99.19,26722.0
2019-02-11 09:40:00,99.08,99.39,98.78,99.01,16137.0,99.08,99.39,98.78,99.01,16137.0
2019-02-11 09:50:00,98.92,98.97,98.76,98.94,18022.0,98.92,98.97,98.76,98.94,18022.0
2019-02-11 10:00:00,98.98,99.12,98.81,99.11,17525.0,98.98,99.12,98.81,99.11,17525.0
2019-02-11 10:10:00,99.09,99.37,99.03,99.36,11526.0,99.09,99.37,99.03,99.36,11526.0
2019-02-11 10:20:00,99.37,99.49,99.11,99.29,16535.0,99.37,99.49,99.11,99.29,16535.0
2019-02-11 10:30:00,99.26,99.54,99.23,99.45,9432.0,99.26,99.54,99.23,99.45,9432.0
2019-02-11 10:40:00,99.45,99.48,99.34,99.36,7268.0,99.45,99.48,99.34,99.36,7268.0
2019-02-11 10:50:00,99.37,99.43,99.25,99.31,8418.0,99.37,99.43,99.25,99.31,8418.0
2019-02-11 11:00:00,99.32,99.49,99.07,99.13,12818.0,99.32,99.49,99.07,99.13,12818.0
2019-02-11 11:10:00,99.16,99.36,99.16,99.33,9200.0,99.16,99.36,99.16,99.33,9200.0
2019-02-11 11:20:00,99.31,99.35,99.21,99.21,5057.0,99.31,99.35,99.21,99.21,5057.0
2019-02-11 11:30:00,99.22,99.26,99.08,99.15,7620.0,99.22,99.26,99.08,99.15,7620.0
2019-02-11 11:40:00,99.15,99.27,99.07,99.24,8763.0,99.15,99.27,99.07,99.24,8763.0
2019-02-11 11:50:00,99.21,99.21,99.08,99.16,7014.0,99.21,99.21,99.08,99.16,7014.0
2019-02-11 12:00:00,99.14,99.24,99.1,99.15,7545.0,99.14,99.24,99.1,99.15,7545.0
2019-02-11 12:10:00,99.13,99.24,99.08,99.12,23500.0,99.13,99.24,99.08,99.12,23500.0
2019-02-11 12:20:00,99.13,99.21,99.09,99.18,8039.0,99.13,99.21,99.09,99.18,8039.0
2019-02-11 12:30:00,99.19,99.23,99.12,99.18,4965.0,99.19,99.23,99.12,99.18,4965.0
2019-02-11 12:40:00,99.18,99.23,99.03,99.03,8544.0,99.18,99.23,99.03,99.03,8544.0
2019-02-11 12:50:00,99.03,99.04,98.92,98.92,9750.0,99.03,99.04,98.92,98.92,9750.0
2019-02-11 13:00:00,98.91,98.94,98.86,98.88,7900.0,98.91,98.94,98.86,98.88,7900.0
2019-02-11 13:10:00,98.87,98.87,98.77,98.8,5700.0,98.87,98.87,98.77,98.8,5700.0
2019-02-11 13:20:00,98.83,98.96,98.79,98.85,8220.0,98.83,98.96,98.79,98.85,8220.0
2019-02-11 13:30:00,98.84,98.88,98.79,98.84,9334.0,98.84,98.88,98.79,98.84,9334.0
2019-02-11 13:40:00,98.84,98.84,98.72,98.78,7174.0,98.84,98.84,98.72,98.78,7174.0
2019-02-11 13:50:00,98.77,98.89,98.72,98.88,6817.0,98.77,98.89,98.72,98.88,6817.0
2019-02-11 14:00:00,98.91,98.98,98.83,98.97,6714.0,98.91,98.98,98.83,98.97,6714.0
2019-02-11 14:10:00,98.98,99.07,98.94,99.01,5301.0,98.98,99.07,98.94,99.01,5301.0
2019-02-11 14:20:00,99.02,99.04,98.93,98.98,6128.0,99.02,99.04,98.93,98.98,6128.0
2019-02-11 14:30:00,98.99,99.02,98.86,98.9,6691.0,98.99,99.02,98.86,98.9,6691.0
2019-02-11 14:40:00,98.9,99.02,98.75,98.78,9651.0,98.9,99.02,98.75,98.78,9651.0
2019-02-11 14:50:00,98.78,98.94,98.78,98.91,7231.0,98.78,98.94,98.78,98.91,7231.0
2019-02-11 15:00:00,98.93,99.05,98.93,99.01,9268.0,98.93,99.05,98.93,99.01,9268.0
2019-02-11 15:10:00,99.0,99.08,98.93,98.99,11600.0,99.0,99.08,98.93,98.99,11600.0
2019-02-11 15:20:00,99.0,99.05,99.0,99.04,9367.0,99.0,99.05,99.0,99.04,9367.0
2019-02-11 15:30:00,99.05,99.07,98.85,98.92,14607.0,99.05,99.07,98.85,98.92,14607.0
2019-02-11 15:40:00,98.91,99.0,98.86,98.97,19808.0,98.91,99.0,98.86,98.97,19808.0
2019-02-11 15:50:00,98.99,99.11,98.73,98.85,77534.0,98.99,99.11,98.73,98.85,77534.0
2019-02-12 09:30:00,99.71,99.78,99.1,99.4,16576.0,99.71,99.78,99.1,99.4,16576.0
2019-02-12 09:40:00,99.43,99.75,99.37,99.72,33212.0,99.43,99.75,99.37,99.72,33212.0
2019-02-12 09:50:00,99.71,99.93,99.71,99.91,10401.0,99.71,99.93,99.71,99.91,10401.0
2019-02-12 10:00:00,99.88,100.24,99.88,100.14,33006.0,99.88,100.24,99.88,100.14,33006.0
2019-02-12 10:10:00,100.15,100.18,99.91,99.95,10323.0,100.15,100.18,99.91,99.95,10323.0
2019-02-12 10:20:00,99.87,100.09,99.78,100.07,14949.0,99.87,100.09,99.78,100.07,14949.0
2019-02-12 10:30:00,100.1,100.19,100.08,100.16,12225.0,100.1,100.19,100.08,100.16,12225.0
2019-02-12 10:40:00,100.13,100.25,100.02,100.04,9863.0,100.13,100.25,100.02,100.04,9863.0
2019-02-12 10:50:00,100.09,100.42,100.09,100.42,5420.0,100.09,100.42,100.09,100.42,5420.0
2019-02-12 11:00:00,100.43,100.57,100.43,100.49,9365.0,100.43,100.57,100.43,100.49,9365.0
2019-02-12 11:10:00,100.5,100.64,100.49,100.63,4500.0,100.5,100.64,100.49,100.63,4500.0
2019-02-12 11:20:00,100.6,100.66,100.56,100.65,8225.0,100.6,100.66,100.56,100.65,8225.0
2019-02-12 11:30:00,100.65,100.82,100.64,100.8,8681.0,100.65,100.82,100.64,100.8,8681.0
2019-02-12 11:40:00,100.79,100.84,100.71,100.74,11399.0,100.79,100.84,100.71,100.74,11399.0
2019-02-12 11:50:00,100.72,100.82,100.69,100.8,5623.0,100.72,100.82,100.69,100.8,5623.0
2019-02-12 12:00:00,100.81,100.92,100.79,100.79,7067.0,100.81,100.92,100.79,100.79,7067.0
2019-02-12 12:10:00,100.8,100.8,100.73,100.74,8485.0,100.8,100.8,100.73,100.74,8485.0
2019-02-12 12:20:00,100.75,100.86,100.75,100.79,14125.0,100.75,100.86,100.75,100.79,14125.0
2019-02-12 12:30:00,100.8,100.96,100.8,100.9,10339.0,100.8,100.96,100.8,100.9,10339.0
2019-02-12 12:40:00,100.87,100.87,100.69,100.69,5161.0,100.87,100.87,100.69,100.69,5161.0
2019-02-12 12:50:00,100.68,100.7,100.61,100.62,13036.0,100.68,100.7,100.61,100.62,13036.0
2019-02-12 13:00:00,100.63,100.8,100.61,100.78,13403.0,100.63,100.8,100.61,100.78,13403.0
2019-02-12 13:10:00,100.76,100.9,100.76,100.9,9396.0,100.76,100.9,100.76,100.9,9396.0
2019-02-12 13:20:00,100.88,100.96,100.88,100.93,8332.0,100.88,100.96,100.88,100.93,8332.0
2019-02-12 13:30:00,100.95,101.1,100.94,101.06,23708.0,100.95,101.1,100.94,101.06,23708.0
2019-02-12 13:40:00,101.04,101.18,101.04,101.17,9661.0,101.04,101.18,101.04,101.17,9661.0
2019-02-12 13:50:00,101.18,101.32,101.18,101.3,12737.0,101.18,101.32,101.18,101.3,12737.0
2019-02-12 14:00:00,101.31,101.39,101.28,101.39,13494.0,101.31,101.39,101.28,101.39,13494.0
2019-02-12 14:10:00,101.39,101.39,101.27,101.37,11973.0,101.39,101.39,101.27,101.37,11973.0
2019-02-12 14:20:00,101.37,101.42,101.31,101.39,12258.0,101.37,101.42,101.31,101.39,12258.0
2019-02-12 14:30:00,101.39,101.39,101.3,101.3,15887.0,101.39,101.39,101.3,101.3,15887.0
2019-02-12 14:40:00,101.28,101.39,101.28,101.37,15013.0,101.28,101.39,101.28,101.37,15013.0
2019-02-12 14:50:00,101.38,101.39,101.32,101.34,17138.0,101.38,101.39,101.32,101.34,17138.0
2019-02-12 15:00:00,101.34,101.42,101.33,101.36,12150.0,101.34,101.42,101.33,101.36,12150.0
2019-02-12 15:10:00,101.38,101.38,101.28,101.28,15699.0,101.38,101.38,101.28,101.28,15699.0
2019-02-12 15:20:00,101.29,101.45,101.27,101.38,21355.0,101.29,101.45,101.27,101.38,21355.0
2019-02-12 15:30:00,101.38,101.55,101.38,101.55,60067.0,101.38,101.55,101.38,101.55,60067.0
2019-02-12 15:40:00,101.55,101.63,101.54,101.62,39600.0,101.55,101.63,101.54,101.62,39600.0
2019-02-12 15:50:00,101.62,101.71,101.58,101.59,78595.0,101.62,101.71,101.58,101.59,78595.0
2019-02-13 09:30:00,102.0,102.28,101.58,101.71,48772.0,102.0,102.28,101.58,101.71,48772.0
2019-02-13 09:40:00,101.72,101.85,101.47,101.57,19386.0,101.72,101.85,101.47,101.57,19386.0
2019-02-13 09:50:00,101.56,101.77,101.56,101.74,9960.0,101.56,101.77,101.56,101.74,9960.0
2019-02-13 10:00:00,101.77,101.84,101.28,101.32,10923.0,101.77,101.84,101.28,101.32,10923.0
2019-02-13 10:10:00,101.39,101.47,101.23,101.34,23065.0,101.39,101.47,101.23,101.34,23065.0
2019-02-13 10:20:00,101.37,101.53,101.29,101.48,6914.0,101.37,101.53,101.29,101.48,6914.0
2019-02-13 10:30:00,101.51,101.57,101.4,101.5,10045.0,101.51,101.57,101.4,101.5,10045.0
2019-02-13 10:40:00,101.48,101.54,101.34,101.4,48100.0,101.48,101.54,101.34,101.4,48100.0
2019-02-13 10:50:00,101.41,101.47,101.32,101.37,6316.0,101.41,101.47,101.32,101.37,6316.0
2019-02-13 11:00:00,101.37,101.37,101.16,101.16,15381.0,101.37,101.37,101.16,101.16,15381.0
2019-02-13 11:10:00,101.16,101.18,101.0,101.03,9805.0,101.16,101.18,101.0,101.03,9805.0
2019-02-13 11:20:00,101.0,101.04,100.91,100.97,38554.0,101.0,101.04,100.91,100.97,38554.0
2019-02-13 11:30:00,100.96,100.99,100.78,100.97,18863.0,100.96,100.99,100.78,100.97,18863.0
2019-02-13 11:40:00,100.97,100.97,100.69,100.69,12339.0,100.97,100.97,100.69,100.69,12339.0
2019-02-13 11:50:00,100.73,100.77,100.7,100.76,7800.0,100.73,100.77,100.7,100.76,7800.0
2019-02-13 12:00:00,100.74,100.96,100.74,100.95,13164.0,100.74,100.96,100.74,100.95,13164.0
2019-02-13 12:10:00,100.93,100.98,100.91,100.93,7753.0,100.93,100.98,100.91,100.93,7753.0
2019-02-13 12:20:00,100.93,101.0,100.92,100.97,15681.0,100.93,101.0,100.92,100.97,15681.0
2019-02-13 12:30:00,100.97,101.05,100.94,100.99,7531.0,100.97,101.05,100.94,100.99,7531.0
2019-02-13 12:40:00,100.99,101.17,100.99,101.14,8031.0,100.99,101.17,100.99,101.14,8031.0
2019-02-13 12:50:00,101.13,101.16,101.06,101.1,4425.0,101.13,101.16,101.06,101.1,4425.0
2019-02-13 13:00:00,101.09,101.16,101.07,101.16,6388.0,101.09,101.16,101.07,101.16,6388.0
2019-02-13 13:10:00,101.16,101.19,101.14,101.16,6776.0,101.16,101.19,101.14,101.16,6776.0
2019-02-13 13:20:00,101.16,101.26,101.14,101.26,18151.0,101.16,101.26,101.14,101.26,18151.0
2019-02-13 13:30:00,101.28,101.3,101.22,101.25,9369.0,101.28,101.3,101.22,101.25,9369.0
2019-02-13 13:40:00,101.23,101.23,101.16,101.18,4670.0,101.23,101.23,101.16,101.18,4670.0
2019-02-13 13:50:00,101.18,101.25,101.17,101.2,4807.0,101.18,101.25,101.17,101.2,4807.0
2019-02-13 14:00:00,101.21,101.3,101.2,101.28,9434.0,101.21,101.3,101.2,101.28,9434.0
2019-02-13 14:10:00,101.3,101.33,101.21,101.25,7232.0,101.3,101.33,101.21,101.25,7232.0
2019-02-13 14:20:00,101.19,101.28,101.19,101.27,4328.0,101.19,101.28,101.19,101.27,4328.0
2019-02-13 14:30:00,101.29,101.33,101.26,101.29,8551.0,101.29,101.33,101.26,101.29,8551.0
2019-02-13 14:40:00,101.27,101.34,101.27,101.3,8847.0,101.27,101.34,101.27,101.3,8847.0
2019-02-13 14:50:00,101.31,101.4,101.3,101.37,6600.0,101.31,101.4,101.3,101.37,6600.0
2019-02-13 15:00:00,101.35,101.42,101.32,101.32,7100.0,101.35,101.42,101.32,101.32,7100.0
2019-02-13 15:10:00,101.32,101.42,101.32,101.35,9830.0,101.32,101.42,101.32,101.35,9830.0
2019-02-13 15:20:00,101.34,101.36,101.29,101.31,7741.0,101.34,101.36,101.29,101.31,7741.0
2019-02-13 15:30:00,101.32,101.37,101.23,101.26,17699.0,101.32,101.37,101.23,101.26,17699.0
2019-02-13 15:40:00,101.27,101.27,100.92,101.0,24816.0,101.27,101.27,100.92,101.0,24816.0
2019-02-13 15:50:00,101.0,101.01,100.6,100.66,113805.0,101.0,101.01,100.6,100.66,113805.0
2019-02-14 09:30:00,100.28,100.68,100.28,100.62,9379.0,100.28,100.68,100.28,100.62,9379.0
2019-02-14 09:40:00,100.63,100.84,100.43,100.78,9408.0,100.63,100.84,100.43,100.78,9408.0
2019-02-14 09:50:00,100.72,100.93,100.55,100.85,6325.0,100.72,100.93,100.55,100.85,6325.0
2019-02-14 10:00:00,100.71,101.2,100.71,101.16,11122.0,100.71,101.2,100.71,101.16,11122.0
2019-02-14 10:10:00,101.18,101.33,101.04,101.26,3800.0,101.18,101.33,101.04,101.26,3800.0
2019-02-14 10:20:00,101.24,101.24,100.96,101.02,5552.0,101.24,101.24,100.96,101.02,5552.0
2019-02-14 10:30:00,101.0,101.1,100.57,100.72,22881.0,101.0,101.1,100.57,100.72,22881.0
2019-02-14 10:40:00,100.76,100.93,100.62,100.84,15814.0,100.76,100.93,100.62,100.84,15814.0
2019-02-14 10:50:00,100.83,100.96,100.69,100.77,17566.0,100.83,100.96,100.69,100.77,17566.0
2019-02-14 11:00:00,100.77,100.82,100.58,100.75,11385.0,100.77,100.82,100.58,100.75,11385.0
2019-02-14 11:10:00,100.69,100.75,100.61,100.71,11607.0,100.69,100.75,100.61,100.71,11607.0
2019-02-14 11:20:00,100.68,100.74,100.57,100.57,9041.0,100.68,100.74,100.57,100.57,9041.0
2019-02-14 11:30:00,100.58,100.68,100.4,100.68,8603.0,100.58,100.68,100.4,100.68,8603.0
2019-02-14 11:40:00,100.63,100.86,100.63,100.82,9032.0,100.63,100.86,100.63,100.82,9032.0
2019-02-14 11:50:00,100.84,100.88,100.75,100.87,7277.0,100.84,100.88,100.75,100.87,7277.0
2019-02-14 12:00:00,100.83,100.84,100.75,100.8,41595.0,100.83,100.84,100.75,100.8,41595.0
2019-02-14 12:10:00,100.76,100.8,100.61,100.74,19193.0,100.76,100.8,100.61,100.74,19193.0
2019-02-14 12:20:00,100.72,100.98,100.72,100.98,16375.0,100.72,100.98,100.72,100.98,16375.0
2019-02-14 12:30:00,100.98,100.99,100.86,100.88,7264.0,100.98,100.99,100.86,100.88,7264.0
2019-02-14 12:40:00,100.84,100.9,100.81,100.84,10867.0,100.84,100.9,100.81,100.84,10867.0
2019-02-14 12:50:00,100.84,100.84,100.73,100.73,6810.0,100.84,100.84,100.73,100.73,6810.0
2019-02-14 13:00:00,100.75,100.79,100.69,100.78,9784.0,100.75,100.79,100.69,100.78,9784.0
2019-02-14 13:10:00,100.78,100.78,100.66,100.7,5594.0,100.78,100.78,100.66,100.7,5594.0
2019-02-14 13:20:00,100.72,100.8,100.66,100.76,7710.0,100.72,100.8,100.66,100.76,7710.0
2019-02-14 13:30:00,100.77,100.84,100.76,100.82,6607.0,100.77,100.84,100.76,100.82,6607.0
2019-02-14 13:40:00,100.84,100.84,100.77,100.81,4200.0,100.84,100.84,100.77,100.81,4200.0
2019-02-14 13:50:00,100.82,100.82,100.64,100.64,13018.0,100.82,100.82,100.64,100.64,13018.0
2019-02-14 14:00:00,100.62,100.8,100.57,100.8,9829.0,100.62,100.8,100.57,100.8,9829.0
2019-02-14 14:10:00,100.8,100.85,100.76,100.78,7675.0,100.8,100.85,100.76,100.78,7675.0
2019-02-14 14:20:00,100.76,100.97,100.72,100.9,7515.0,100.76,100.97,100.72,100.9,7515.0
2019-02-14 14:30:00,100.88,100.92,100.78,100.82,6354.0,100.88,100.92,100.78,100.82,6354.0
2019-02-14 14:40:00,100.84,100.85,100.67,100.72,13149.0,100.84,100.85,100.67,100.72,13149.0
2019-02-14 14:50:00,100.72,100.72,100.57,100.62,8848.0,100.72,100.72,100.57,100.62,8848.0
2019-02-14 15:00:00,100.59,100.84,100.59,100.66,17926.0,100.59,100.84,100.59,100.66,17926.0
2019-02-14 15:10:00,100.66,100.69,100.55,100.64,17942.0,100.66,100.69,100.55,100.64,17942.0
2019-02-14 15:20:00,100.63,100.74,100.59,100.67,14748.0,100.63,100.74,100.59,100.67,14748.0
2019-02-14 15:30:00,100.68,100.72,100.58,100.68,28280.0,100.68,100.72,100.58,100.68,28280.0
2019-02-14 15:40:00,100.68,100.75,100.64,100.73,43393.0,100.68,100.75,100.64,100.73,43393.0
2019-02-14 15:50:00,100.73,100.83,100.58,100.6,95807.0,100.73,100.83,100.58,100.6,95807.0
2019-02-15 09:30:00,101.57,101.74,101.01,101.22,70203.0,101.57,101.74,101.01,101.22,70203.0
2019-02-15 09:40:00,101.18,101.34,100.95,101.27,10069.0,101.18,101.34,100.95,101.27,10069.0
2019-02-15 09:50:00,101.22,101.23,100.96,101.23,8377.0,101.22,101.23,100.96,101.23,8377.0
2019-02-15 10:00:00,101.19,101.33,101.0,101.18,5700.0,101.19,101.33,101.0,101.18,5700.0
2019-02-15 10:10:00,101.17,101.4,101.05,101.26,5963.0,101.17,101.4,101.05,101.26,5963.0
2019-02-15 10:20:00,101.28,101.39,101.26,101.37,1100.0,101.28,101.39,101.26,101.37,1100.0
2019-02-15 10:30:00,101.38,101.49,101.38,101.44,2071.0,101.38,101.49,101.38,101.44,2071.0
2019-02-15 10:40:00,101.46,101.6,101.35,101.45,6315.0,101.46,101.6,101.35,101.45,6315.0
2019-02-15 10:50:00,101.46,101.46,101.29,101.3,4800.0,101.46,101.46,101.29,101.3,4800.0
2019-02-15 11:00:00,101.34,101.55,101.2,101.25,12688.0,101.34,101.55,101.2,101.25,12688.0
2019-02-15 11:10:00,101.23,101.23,100.91,100.91,14038.0,101.23,101.23,100.91,100.91,14038.0
2019-02-15 11:20:00,100.9,100.99,100.85,100.97,7083.0,100.9,100.99,100.85,100.97,7083.0
2019-02-15 11:30:00,100.97,101.06,100.91,100.94,5321.0,100.97,101.06,100.91,100.94,5321.0
2019-02-15 11:40:00,100.94,100.98,100.82,100.9,8774.0,100.94,100.98,100.82,100.9,8774.0
2019-02-15 11:50:00,100.89,101.0,100.83,100.92,5448.0,100.89,101.0,100.83,100.92,5448.0
2019-02-15 12:00:00,100.93,101.09,100.89,101.02,3125.0,100.93,101.09,100.89,101.02,3125.0
2019-02-15 12:10:00,101.03,101.13,101.03,101.1,1900.0,101.03,101.13,101.03,101.1,1900.0
2019-02-15 12:20:00,101.14,101.17,101.11,101.11,1700.0,101.14,101.17,101.11,101.11,1700.0
2019-02-15 12:30:00,101.13,101.18,101.1,101.17,4769.0,101.13,101.18,101.1,101.17,4769.0
2019-02-15 12:40:00,101.18,101.25,101.13,101.13,5300.0,101.18,101.25,101.13,101.13,5300.0
2019-02-15 12:50:00,101.07,101.09,101.03,101.09,3281.0,101.07,101.09,101.03,101.09,3281.0
2019-02-15 13:00:00,101.07,101.16,101.05,101.08,6110.0,101.07,101.16,101.05,101.08,6110.0
2019-02-15 13:10:00,101.05,101.11,101.0,101.06,5128.0,101.05,101.11,101.0,101.06,5128.0
2019-02-15 13:20:00,101.06,101.09,100.98,101.03,4200.0,101.06,101.09,100.98,101.03,4200.0
2019-02-15 13:30:00,101.01,101.1,101.0,101.08,3664.0,101.01,101.1,101.0,101.08,3664.0
2019-02-15 13:40:00,101.1,101.23,101.1,101.18,4336.0,101.1,101.23,101.1,101.18,4336.0
2019-02-15 13:50:00,101.22,101.28,101.22,101.28,1814.0,101.22,101.28,101.22,101.28,1814.0
2019-02-15 14:00:00,101.3,101.37,101.3,101.36,3400.0,101.3,101.37,101.3,101.36,3400.0
2019-02-15 14:10:00,101.35,101.36,101.22,101.34,5927.0,101.35,101.36,101.22,101.34,5927.0
2019-02-15 14:20:00,101.32,101.39,101.29,101.32,3792.0,101.32,101.39,101.29,101.32,3792.0
2019-02-15 14:30:00,101.34,101.44,101.33,101.44,4863.0,101.34,101.44,101.33,101.44,4863.0
2019-02-15 14:40:00,101.45,101.5,101.43,101.46,5052.0,101.45,101.5,101.43,101.46,5052.0
2019-02-15 14:50:00,101.48,101.55,101.42,101.55,4455.0,101.48,101.55,101.42,101.55,4455.0
2019-02-15 15:00:00,101.52,101.52,101.39,101.41,5932.0,101.52,101.52,101.39,101.41,5932.0
2019-02-15 15:10:00,101.39,101.43,101.35,101.35,7348.0,101.39,101.43,101.35,101.35,7348.0
2019-02-15 15:20:00,101.35,101.41,101.34,101.38,3901.0,101.35,101.41,101.34,101.38,3901.0
2019-02-15 15:30:00,101.39,101.39,101.33,101.38,9115.0,101.39,101.39,101.33,101.38,9115.0
2019-02-15 15:40:00,101.38,101.62,101.36,101.57,20313.0,101.38,101.62,101.36,101.57,20313.0
2019-02-15 15:50:00,101.57,101.68,101.38,101.65,48461.0,101.57,101.68,101.38,101.65,48461.0
2019-02-19 09:30:00,101.24,101.24,100.73,100.9,18313.0,101.24,101.24,100.73,100.9,18313.0
2019-02-19 09:40:00,100.88,100.97,100.65,100.79,16504.0,100.88,100.97,100.65,100.79,16504.0
2019-02-19 09:50:00,100.75,100.93,100.63,100.87,18386.0,100.75,100.93,100.63,100.87,18386.0
2019-02-19 10:00:00,100.91,101.19,100.86,101.13,15846.0,100.91,101.19,100.86,101.13,15846.0
2019-02-19 10:10:00,101.15,101.19,101.04,101.08,12902.0,101.15,101.19,101.04,101.08,12902.0
2019-02-19 10:20:00,101.06,101.15,101.01,101.08,11901.0,101.06,101.15,101.01,101.08,11901.0
2019-02-19 10:30:00,101.06,101.26,101.06,101.23,14974.0,101.06,101.26,101.06,101.23,14974.0
2019-02-19 10:40:00,101.21,101.33,101.19,101.3,5503.0,101.21,101.33,101.19,101.3,5503.0
2019-02-19 10:50:00,101.27,101.32,101.19,101.31,10055.0,101.27,101.32,101.19,101.31,10055.0
2019-02-19 11:00:00,101.32,101.37,101.25,101.32,8819.0,101.32,101.37,101.25,101.32,8819.0
2019-02-19 11:10:00,101.33,101.35,101.26,101.27,7724.0,101.33,101.35,101.26,101.27,7724.0
2019-02-19 11:20:00,101.28,101.3,101.11,101.12,6658.0,101.28,101.3,101.11,101.12,6658.0
2019-02-19 11:30:00,101.14,101.32,101.14,101.26,9611.0,101.14,101.32,101.14,101.26,9611.0
2019-02-19 11:40:00,101.31,101.55,101.31,101.47,8252.0,101.31,101.55,101.31,101.47,8252.0
2019-02-19 11:50:00,101.44,101.5,101.38,101.5,10260.0,101.44,101.5,101.38,101.5,10260.0
2019-02-19 12:00:00,101.48,101.5,101.44,101.47,4617.0,101.48,101.5,101.44,101.47,4617.0
2019-02-19 12:10:00,101.47,101.58,101.44,101.52,8110.0,101.47,101.58,101.44,101.52,8110.0
2019-02-19 12:20:00,101.52,101.54,101.47,101.52,4924.0,101.52,101.54,101.47,101.52,4924.0
2019-02-19 12:30:00,101.54,101.56,101.43,101.43,22547.0,101.54,101.56,101.43,101.43,22547.0
2019-02-19 12:40:00,101.45,101.57,101.45,101.51,7999.0,101.45,101.57,101.45,101.51,7999.0
2019-02-19 12:50:00,101.49,101.55,101.4,101.46,6988.0,101.49,101.55,101.4,101.46,6988.0
2019-02-19 13:00:00,101.43,101.45,101.4,101.41,3896.0,101.43,101.45,101.4,101.41,3896.0
2019-02-19 13:10:00,101.41,101.5,101.4,101.48,7495.0,101.41,101.5,101.4,101.48,7495.0
2019-02-19 13:20:00,101.48,101.53,101.45,101.48,5960.0,101.48,101.53,101.45,101.48,5960.0
2019-02-19 13:30:00,101.45,101.54,101.43,101.54,5788.0,101.45,101.54,101.43,101.54,5788.0
2019-02-19 13:40:00,101.54,101.57,101.48,101.53,12692.0,101.54,101.57,101.48,101.53,12692.0
2019-02-19 13:50:00,101.55,101.56,101.52,101.54,9027.0,101.55,101.56,101.52,101.54,9027.0
2019-02-19 14:00:00,101.52,101.61,101.51,101.58,17545.0,101.52,101.61,101.51,101.58,17545.0
2019-02-19 14:10:00,101.57,101.61,101.54,101.61,4105.0,101.57,101.61,101.54,101.61,4105.0
2019-02-19 14:20:00,101.6,101.71,101.54,101.71,27115.0,101.6,101.71,101.54,101.71,27115.0
2019-02-19 14:30:00,101.7,101.76,101.7,101.7,4802.0,101.7,101.76,101.7,101.7,4802.0
2019-02-19 14:40:00,101.72,101.84,101.71,101.79,7115.0,101.72,101.84,101.71,101.79,7115.0
2019-02-19 14:50:00,101.8,101.81,101.75,101.75,8212.0,101.8,101.81,101.75,101.75,8212.0
2019-02-19 15:00:00,101.75,101.81,101.73,101.78,9745.0,101.75,101.81,101.73,101.78,9745.0
2019-02-19 15:10:00,101.76,101.76,101.68,101.72,11342.0,101.76,101.76,101.68,101.72,11342.0
2019-02-19 15:20:00,101.72,101.81,101.68,101.8,19821.0,101.72,101.81,101.68,101.8,19821.0
2019-02-19 15:30:00,101.8,101.88,101.79,101.82,27807.0,101.8,101.88,101.79,101.82,27807.0
2019-02-19 15:40:00,101.81,101.87,101.8,101.84,23717.0,101.81,101.87,101.8,101.84,23717.0
2019-02-19 15:50:00,101.83,101.9,101.76,101.86,58915.0,101.83,101.9,101.76,101.86,58915.0
2019-02-20 09:30:00,102.36,103.59,102.36,103.08,146963.0,102.36,103.59,102.36,103.08,146963.0
2019-02-20 09:40:00,103.05,103.16,102.41,102.78,43144.0,103.05,103.16,102.41,102.78,43144.0
2019-02-20 09:50:00,102.8,103.58,102.8,103.5,30754.0,102.8,103.58,102.8,103.5,30754.0
2019-02-20 10:00:00,103.49,103.65,103.35,103.43,25322.0,103.49,103.65,103.35,103.43,25322.0
2019-02-20 10:10:00,103.42,103.53,103.21,103.45,22951.0,103.42,103.53,103.21,103.45,22951.0
2019-02-20 10:20:00,103.42,103.61,103.35,103.52,24341.0,103.42,103.61,103.35,103.52,24341.0
2019-02-20 10:30:00,103.55,103.6,103.34,103.4,22005.0,103.55,103.6,103.34,103.4,22005.0
2019-02-20 10:40:00,103.41,103.54,103.29,103.46,14819.0,103.41,103.54,103.29,103.46,14819.0
2019-02-20 10:50:00,103.45,103.5,103.35,103.43,19378.0,103.45,103.5,103.35,103.43,19378.0
2019-02-20 11:00:00,103.38,103.55,103.34,103.46,14983.0,103.38,103.55,103.34,103.46,14983.0
2019-02-20 11:10:00,103.41,103.47,103.31,103.33,10479.0,103.41,103.47,103.31,103.33,10479.0
2019-02-20 11:20:00,103.31,103.62,103.28,103.6,16262.0,103.31,103.62,103.28,103.6,16262.0
2019-02-20 11:30:00,103.61,103.68,103.44,103.63,17386.0,103.61,103.68,103.44,103.63,17386.0
2019-02-20 11:40:00,103.65,103.73,103.53,103.61,7664.0,103.65,103.73,103.53,103.61,7664.0
2019-02-20 11:50:00,103.62,103.63,103.5,103.55,9445.0,103.62,103.63,103.5,103.55,9445.0
2019-02-20 12:00:00,103.5,103.52,103.29,103.33,8450.0,103.5,103.52,103.29,103.33,8450.0
2019-02-20 12:10:00,103.34,103.42,103.22,103.22,11904.0,103.34,103.42,103.22,103.22,11904.0
2019-02-20 12:20:00,103.23,103.33,103.02,103.02,16747.0,103.23,103.33,103.02,103.02,16747.0
2019-02-20 12:30:00,103.0,103.05,102.9,102.99,21355.0,103.0,103.05,102.9,102.99,21355.0
2019-02-20 12:40:00,103.0,103.04,102.9,102.9,16777.0,103.0,103.04,102.9,102.9,16777.0
2019-02-20 12:50:00,102.87,102.9,102.62,102.71,16140.0,102.87,102.9,102.62,102.71,16140.0
2019-02-20 13:00:00,102.73,102.8,102.69,102.8,14940.0,102.73,102.8,102.69,102.8,14940.0
2019-02-20 13:10:00,102.8,102.91,102.79,102.9,8478.0,102.8,102.91,102.79,102.9,8478.0
2019-02-20 13:20:00,102.9,102.95,102.85,102.93,13396.0,102.9,102.95,102.85,102.93,13396.0
2019-02-20 13:30:00,102.94,102.98,102.86,102.95,11065.0,102.94,102.98,102.86,102.95,11065.0
2019-02-20 13:40:00,102.95,103.01,102.9,102.98,9401.0,102.95,103.01,102.9,102.98,9401.0
2019-02-20 13:50:00,102.98,103.15,102.88,103.14,21258.0,102.98,103.15,102.88,103.14,21258.0
2019-02-20 14:00:00,103.14,103.26,102.9,102.96,21952.0,103.14,103.26,102.9,102.96,21952.0
2019-02-20 14:10:00,102.95,103.01,102.76,102.76,13751.0,102.95,103.01,102.76,102.76,13751.0
2019-02-20 14:20:00,102.75,102.79,102.6,102.71,31775.0,102.75,102.79,102.6,102.71,31775.0
2019-02-20 14:30:00,102.71,102.96,102.71,102.84,17857.0,102.71,102.96,102.71,102.84,17857.0
2019-02-20 14:40:00,102.86,102.95,102.79,102.93,16216.0,102.86,102.95,102.79,102.93,16216.0
2019-02-20 14:50:00,102.93,103.07,102.91,103.05,39972.0,102.93,103.07,102.91,103.05,39972.0
2019-02-20 15:00:00,103.04,103.04,102.91,103.0,18127.0,103.04,103.04,102.91,103.0,18127.0
2019-02-20 15:10:00,102.99,103.12,102.96,103.06,12569.0,102.99,103.12,102.96,103.06,12569.0
2019-02-20 15:20:00,103.05,103.11,102.96,102.96,16256.0,103.05,103.11,102.96,102.96,16256.0
2019-02-20 15:30:00,102.97,103.05,102.93,103.01,24845.0,102.97,103.05,102.93,103.01,24845.0
2019-02-20 15:40:00,103.02,103.28,103.01,103.14,53878.0,103.02,103.28,103.01,103.14,53878.0
2019-02-20 15:50:00,103.15,103.16,102.9,103.02,79509.0,103.15,103.16,102.9,103.02,79509.0
2019-02-21 09:30:00,104.06,104.2,98.64,100.87,275614.0,104.06,104.2,98.64,100.87,275614.0
2019-02-21 09:40:00,100.96,102.25,100.0,100.21,151622.0,100.96,102.25,100.0,100.21,151622.0
2019-02-21 09:50:00,100.32,100.49,99.78,100.2,111816.0,100.32,100.49,99.78,100.2,111816.0
2019-02-21 10:00:00,100.29,100.79,100.04,100.23,85426.0,100.29,100.79,100.04,100.23,85426.0
2019-02-21 10:10:00,100.31,100.89,100.21,100.44,63281.0,100.31,100.89,100.21,100.44,63281.0
2019-02-21 10:20:00,100.44,100.89,100.24,100.78,58995.0,100.44,100.89,100.24,100.78,58995.0
2019-02-21 10:30:00,100.81,101.02,100.43,100.58,58440.0,100.81,101.02,100.43,100.58,58440.0
2019-02-21 10:40:00,100.58,101.59,100.55,101.39,177785.0,100.58,101.59,100.55,101.39,177785.0
2019-02-21 10:50:00,101.34,101.4,100.87,101.04,89488.0,101.34,101.4,100.87,101.04,89488.0
2019-02-21 11:00:00,101.01,101.54,100.86,100.92,57626.0,101.01,101.54,100.86,100.92,57626.0
2019-02-21 11:10:00,100.93,101.2,100.86,100.87,28297.0,100.93,101.2,100.86,100.87,28297.0
2019-02-21 11:20:00,100.87,101.06,100.6,100.68,29611.0,100.87,101.06,100.6,100.68,29611.0
2019-02-21 11:30:00,100.64,100.98,100.61,100.66,31557.0,100.64,100.98,100.61,100.66,31557.0
2019-02-21 11:40:00,100.67,101.28,100.64,101.26,46227.0,100.67,101.28,100.64,101.26,46227.0
2019-02-21 11:50:00,101.28,101.41,100.95,101.05,41842.0,101.28,101.41,100.95,101.05,41842.0
2019-02-21 12:00:00,101.02,101.19,100.98,101.17,32556.0,101.02,101.19,100.98,101.17,32556.0
2019-02-21 12:10:00,101.19,101.45,101.18,101.36,52644.0,101.19,101.45,101.18,101.36,52644.0
2019-02-21 12:20:00,101.35,101.53,101.33,101.4,36203.0,101.35,101.53,101.33,101.4,36203.0
2019-02-21 12:30:00,101.4,101.48,101.34,101.42,27801.0,101.4,101.48,101.34,101.42,27801.0
2019-02-21 12:40:00,101.45,101.72,101.34,101.41,46047.0,101.45,101.72,101.34,101.41,46047.0
2019-02-21 12:50:00,101.45,101.55,101.38,101.49,27524.0,101.45,101.55,101.38,101.49,27524.0
2019-02-21 13:00:00,101.52,101.65,101.32,101.49,64316.0,101.52,101.65,101.32,101.49,64316.0
2019-02-21 13:10:00,101.48,101.57,101.13,101.28,27377.0,101.48,101.57,101.13,101.28,27377.0
2019-02-21 13:20:00,101.32,101.39,101.08,101.22,23452.0,101.32,101.39,101.08,101.22,23452.0
2019-02-21 13:30:00,101.23,101.23,100.99,101.09,24359.0,101.23,101.23,100.99,101.09,24359.0
2019-02-21 13:40:00,101.1,101.2,101.08,101.12,20935.0,101.1,101.2,101.08,101.12,20935.0
2019-02-21 13:50:00,101.12,101.16,101.02,101.07,25035.0,101.12,101.16,101.02,101.07,25035.0
2019-02-21 14:00:00,101.1,101.16,101.03,101.14,21871.0,101.1,101.16,101.03,101.14,21871.0
2019-02-21 14:10:00,101.16,101.22,101.0,101.0,27818.0,101.16,101.22,101.0,101.0,27818.0
2019-02-21 14:20:00,101.0,101.14,100.99,101.06,34111.0,101.0,101.14,100.99,101.06,34111.0
2019-02-21 14:30:00,101.06,101.13,100.97,101.01,47905.0,101.06,101.13,100.97,101.01,47905.0
2019-02-21 14:40:00,101.03,101.16,100.92,101.02,33044.0,101.03,101.16,100.92,101.02,33044.0
2019-02-21 14:50:00,101.0,101.07,100.88,101.01,42402.0,101.0,101.07,100.88,101.01,42402.0
2019-02-21 15:00:00,101.03,101.36,100.98,101.36,40412.0,101.03,101.36,100.98,101.36,40412.0
2019-02-21 15:10:00,101.34,101.43,101.2,101.43,37460.0,101.34,101.43,101.2,101.43,37460.0
2019-02-21 15:20:00,101.41,101.41,101.24,101.32,39203.0,101.41,101.41,101.24,101.32,39203.0
2019-02-21 15:30:00,101.31,101.32,101.08,101.23,75938.0,101.31,101.32,101.08,101.23,75938.0
2019-02-21 15:40:00,101.24,101.52,101.23,101.51,78870.0,101.24,101.52,101.23,101.51,78870.0
2019-02-21 15:50:00,101.51,101.74,101.43,101.45,192636.0,101.51,101.74,101.43,101.45,192636.0
2019-02-22 09:30:00,101.71,102.05,101.03,101.44,46943.0,101.71,102.05,101.03,101.44,46943.0
2019-02-22 09:40:00,101.43,102.08,101.07,102.06,70326.0,101.43,102.08,101.07,102.06,70326.0
2019-02-22 09:50:00,102.11,102.67,102.11,102.6,30592.0,102.11,102.67,102.11,102.6,30592.0
2019-02-22 10:00:00,102.57,102.8,102.41,102.56,58985.0,102.57,102.8,102.41,102.56,58985.0
2019-02-22 10:10:00,102.59,102.74,102.14,102.3,106527.0,102.59,102.74,102.14,102.3,106527.0
2019-02-22 10:20:00,102.32,102.4,101.9,101.92,52764.0,102.32,102.4,101.9,101.92,52764.0
2019-02-22 10:30:00,101.95,102.02,101.52,101.99,127625.0,101.95,102.02,101.52,101.99,127625.0
2019-02-22 10:40:00,101.98,102.13,101.95,102.07,41073.0,101.98,102.13,101.95,102.07,41073.0
2019-02-22 10:50:00,102.04,102.24,102.01,102.03,62977.0,102.04,102.24,102.01,102.03,62977.0
2019-02-22 11:00:00,102.03,102.14,101.96,102.08,40475.0,102.03,102.14,101.96,102.08,40475.0
2019-02-22 11:10:00,102.08,102.57,101.99,102.56,39666.0,102.08,102.57,101.99,102.56,39666.0
2019-02-22 11:20:00,102.58,102.68,102.58,102.66,23119.0,102.58,102.68,102.58,102.66,23119.0
2019-02-22 11:30:00,102.69,102.83,102.59,102.77,39311.0,102.69,102.83,102.59,102.77,39311.0
2019-02-22 11:40:00,102.79,102.8,102.45,102.45,34553.0,102.79,102.8,102.45,102.45,34553.0
2019-02-22 11:50:00,102.45,102.56,102.35,102.52,30542.0,102.45,102.56,102.35,102.52,30542.0
2019-02-22 12:00:00,102.52,102.64,102.46,102.46,22887.0,102.52,102.64,102.46,102.46,22887.0
2019-02-22 12:10:00,102.47,102.58,102.43,102.52,21127.0,102.47,102.58,102.43,102.52,21127.0
2019-02-22 12:20:00,102.53,102.62,102.49,102.53,14254.0,102.53,102.62,102.49,102.53,14254.0
2019-02-22 12:30:00,102.53,102.62,102.48,102.57,15225.0,102.53,102.62,102.48,102.57,15225.0
2019-02-22 12:40:00,102.59,102.59,102.47,102.49,22953.0,102.59,102.59,102.47,102.49,22953.0
2019-02-22 12:50:00,102.5,102.56,102.49,102.5,18591.0,102.5,102.56,102.49,102.5,18591.0
2019-02-22 13:00:00,102.5,102.55,102.46,102.49,16611.0,102.5,102.55,102.46,102.49,16611.0
2019-02-22 13:10:00,102.51,102.55,102.47,102.49,13703.0,102.51,102.55,102.47,102.49,13703.0
2019-02-22 13:20:00,102.5,102.51,102.29,102.35,31174.0,102.5,102.51,102.29,102.35,31174.0
2019-02-22 13:30:00,102.35,102.4,102.32,102.38,27875.0,102.35,102.4,102.32,102.38,27875.0
2019-02-22 13:40:00,102.38,102.39,102.31,102.32,30012.0,102.38,102.39,102.31,102.32,30012.0
2019-02-22 13:50:00,102.31,102.42,102.27,102.38,28462.0,102.31,102.42,102.27,102.38,28462.0
2019-02-22 14:00:00,102.39,102.39,102.27,102.32,41766.0,102.39,102.39,102.27,102.32,41766.0
2019-02-22 14:10:00,102.37,102.39,102.31,102.33,16478.0,102.37,102.39,102.31,102.33,16478.0
2019-02-22 14:20:00,102.34,102.34,102.22,102.24,16872.0,102.34,102.34,102.22,102.24,16872.0
2019-02-22 14:30:00,102.23,102.24,101.86,101.88,16720.0,102.23,102.24,101.86,101.88,16720.0
2019-02-22 14:40:00,101.88,101.88,101.75,101.79,17461.0,101.88,101.88,101.75,101.79,17461.0
2019-02-22 14:50:00,101.8,101.9,101.79,101.86,17538.0,101.8,101.9,101.79,101.86,17538.0
2019-02-22 15:00:00,101.83,102.02,101.81,102.02,14533.0,101.83,102.02,101.81,102.02,14533.0
2019-02-22 15:10:00,102.02,102.1,101.98,102.1,20351.0,102.02,102.1,101.98,102.1,20351.0
2019-02-22 15:20:00,102.1,102.23,102.04,102.2,22890.0,102.1,102.23,102.04,102.2,22890.0
2019-02-22 15:30:00,102.2,102.2,102.08,102.12,37973.0,102.2,102.2,102.08,102.12,37973.0
2019-02-22 15:40:00,102.12,102.2,102.09,102.11,40420.0,102.12,102.2,102.09,102.11,40420.0
2019-02-22 15:50:00,102.12,102.35,102.1,102.3,130364.0,102.12,102.35,102.1,102.3,130364.0
2019-02-25 09:30:00,103.14,103.37,102.76,103.23,42908.0,103.14,103.37,102.76,103.23,42908.0
2019-02-25 09:40:00,103.27,103.45,103.19,103.19,22635.0,103.27,103.45,103.19,103.19,22635.0
2019-02-25 09:50:00,103.2,103.27,103.09,103.19,32973.0,103.2,103.27,103.09,103.19,32973.0
2019-02-25 10:00:00,103.19,103.28,103.03,103.28,38880.0,103.19,103.28,103.03,103.28,38880.0
2019-02-25 10:10:00,103.26,103.39,103.12,103.32,17106.0,103.26,103.39,103.12,103.32,17106.0
2019-02-25 10:20:00,103.29,103.36,102.92,103.02,38260.0,103.29,103.36,102.92,103.02,38260.0
2019-02-25 10:30:00,103.04,103.13,103.01,103.13,6986.0,103.04,103.13,103.01,103.13,6986.0
2019-02-25 10:40:00,103.18,103.31,103.15,103.23,12397.0,103.18,103.31,103.15,103.23,12397.0
2019-02-25 10:50:00,103.21,103.4,103.19,103.28,10586.0,103.21,103.4,103.19,103.28,10586.0
2019-02-25 11:00:00,103.3,103.63,103.22,103.6,33995.0,103.3,103.63,103.22,103.6,33995.0
2019-02-25 11:10:00,103.59,103.63,103.46,103.59,13768.0,103.59,103.63,103.46,103.59,13768.0
2019-02-25 11:20:00,103.63,103.65,103.45,103.55,9127.0,103.63,103.65,103.45,103.55,9127.0
2019-02-25 11:30:00,103.52,103.68,103.32,103.32,9942.0,103.52,103.68,103.32,103.32,9942.0
2019-02-25 11:40:00,103.44,103.5,103.38,103.5,4400.0,103.44,103.5,103.38,103.5,4400.0
2019-02-25 11:50:00,103.48,103.55,103.45,103.5,5538.0,103.48,103.55,103.45,103.5,5538.0
2019-02-25 12:00:00,103.48,103.56,103.42,103.42,8802.0,103.48,103.56,103.42,103.42,8802.0
2019-02-25 12:10:00,103.41,103.43,103.36,103.42,6401.0,103.41,103.43,103.36,103.42,6401.0
2019-02-25 12:20:00,103.41,103.41,103.06,103.09,10242.0,103.41,103.41,103.06,103.09,10242.0
2019-02-25 12:30:00,103.09,103.15,103.03,103.15,7150.0,103.09,103.15,103.03,103.15,7150.0
2019-02-25 12:40:00,103.15,103.17,102.94,102.97,8664.0,103.15,103.17,102.94,102.97,8664.0
2019-02-25 12:50:00,102.96,102.96,102.67,102.76,7283.0,102.96,102.96,102.67,102.76,7283.0
2019-02-25 13:00:00,102.83,102.88,102.74,102.87,10344.0,102.83,102.88,102.74,102.87,10344.0
2019-02-25 13:10:00,102.9,103.0,102.81,102.95,7442.0,102.9,103.0,102.81,102.95,7442.0
2019-02-25 13:20:00,102.92,103.06,102.92,102.97,6301.0,102.92,103.06,102.92,102.97,6301.0
2019-02-25 13:30:00,102.98,103.01,102.92,102.97,5371.0,102.98,103.01,102.92,102.97,5371.0
2019-02-25 13:40:00,102.98,103.12,102.98,103.09,5818.0,102.98,103.12,102.98,103.09,5818.0
2019-02-25 13:50:00,103.09,103.19,103.03,103.08,5908.0,103.09,103.19,103.03,103.08,5908.0
2019-02-25 14:00:00,103.07,103.11,102.97,103.06,9367.0,103.07,103.11,102.97,103.06,9367.0
2019-02-25 14:10:00,103.08,103.13,103.03,103.04,4000.0,103.08,103.13,103.03,103.04,4000.0
2019-02-25 14:20:00,103.06,103.14,103.03,103.11,6167.0,103.06,103.14,103.03,103.11,6167.0
2019-02-25 14:30:00,103.12,103.15,103.06,103.08,6796.0,103.12,103.15,103.06,103.08,6796.0
2019-02-25 14:40:00,103.07,103.18,103.05,103.1,5044.0,103.07,103.18,103.05,103.1,5044.0
2019-02-25 14:50:00,103.13,103.13,102.99,103.06,8954.0,103.13,103.13,102.99,103.06,8954.0
2019-02-25 15:00:00,103.08,103.08,102.98,102.98,9967.0,103.08,103.08,102.98,102.98,9967.0
2019-02-25 15:10:00,102.97,103.14,102.95,102.98,13013.0,102.97,103.14,102.95,102.98,13013.0
2019-02-25 15:20:00,103.0,103.05,102.82,102.83,11657.0,103.0,103.05,102.82,102.83,11657.0
2019-02-25 15:30:00,102.83,103.05,102.81,103.05,22978.0,102.83,103.05,102.81,103.05,22978.0
2019-02-25 15:40:00,103.04,103.1,102.99,103.02,27836.0,103.04,103.1,102.99,103.02,27836.0
2019-02-25 15:50:00,103.01,103.03,102.81,102.92,70438.0,103.01,103.03,102.81,102.92,70438.0
2019-02-26 09:30:00,102.51,102.66,102.01,102.41,30266.0,102.51,102.66,102.01,102.41,30266.0
2019-02-26 09:40:00,102.32,102.82,102.29,102.71,9251.0,102.32,102.82,102.29,102.71,9251.0
2019-02-26 09:50:00,102.7,102.85,102.67,102.78,9870.0,102.7,102.85,102.67,102.78,9870.0
2019-02-26 10:00:00,102.77,102.98,102.77,102.88,12259.0,102.77,102.98,102.77,102.88,12259.0
2019-02-26 10:10:00,102.89,103.14,102.84,102.96,7775.0,102.89,103.14,102.84,102.96,7775.0
2019-02-26 10:20:00,102.98,103.08,102.95,102.95,8661.0,102.98,103.08,102.95,102.95,8661.0
2019-02-26 10:30:00,102.92,102.98,102.83,102.84,5810.0,102.92,102.98,102.83,102.84,5810.0
2019-02-26 10:40:00,102.89,102.96,102.67,102.67,6915.0,102.89,102.96,102.67,102.67,6915.0
2019-02-26 10:50:00,102.66,102.68,102.34,102.34,9300.0,102.66,102.68,102.34,102.34,9300.0
2019-02-26 11:00:00,102.34,102.51,102.29,102.51,9232.0,102.34,102.51,102.29,102.51,9232.0
2019-02-26 11:10:00,102.5,102.75,102.48,102.59,7288.0,102.5,102.75,102.48,102.59,7288.0
2019-02-26 11:20:00,102.6,102.79,102.6,102.74,8355.0,102.6,102.79,102.6,102.74,8355.0
2019-02-26 11:30:00,102.77,102.86,102.66,102.66,6059.0,102.77,102.86,102.66,102.66,6059.0
2019-02-26 11:40:00,102.69,102.82,102.6,102.81,4700.0,102.69,102.82,102.6,102.81,4700.0
2019-02-26 11:50:00,102.83,102.9,102.6,102.64,9692.0,102.83,102.9,102.6,102.64,9692.0
2019-02-26 12:00:00,102.63,102.76,102.62,102.7,6013.0,102.63,102.76,102.62,102.7,6013.0
2019-02-26 12:10:00,102.67,102.8,102.65,102.79,3058.0,102.67,102.8,102.65,102.79,3058.0
2019-02-26 12:20:00,102.77,102.79,102.69,102.7,4538.0,102.77,102.79,102.69,102.7,4538.0
2019-02-26 12:30:00,102.71,102.74,102.54,102.58,7055.0,102.71,102.74,102.54,102.58,7055.0
2019-02-26 12:40:00,102.64,102.71,102.41,102.45,20773.0,102.64,102.71,102.41,102.45,20773.0
2019-02-26 12:50:00,102.45,102.49,102.23,102.26,10295.0,102.45,102.49,102.23,102.26,10295.0
2019-02-26 13:00:00,102.27,102.54,102.26,102.49,9704.0,102.27,102.54,102.26,102.49,9704.0
2019-02-26 13:10:00,102.49,102.61,102.49,102.56,8100.0,102.49,102.61,102.49,102.56,8100.0
2019-02-26 13:20:00,102.54,102.63,102.53,102.57,5621.0,102.54,102.63,102.53,102.57,5621.0
2019-02-26 13:30:00,102.57,102.57,102.49,102.56,4896.0,102.57,102.57,102.49,102.56,4896.0
2019-02-26 13:40:00,102.57,102.7,102.57,102.66,6432.0,102.57,102.7,102.57,102.66,6432.0
2019-02-26 13:50:00,102.68,102.72,102.6,102.6,8693.0,102.68,102.72,102.6,102.6,8693.0
2019-02-26 14:00:00,102.64,102.75,102.6,102.61,7084.0,102.64,102.75,102.6,102.61,7084.0
2019-02-26 14:10:00,102.62,102.74,102.62,102.74,6141.0,102.62,102.74,102.62,102.74,6141.0
2019-02-26 14:20:00,102.73,102.76,102.67,102.71,3471.0,102.73,102.76,102.67,102.71,3471.0
2019-02-26 14:30:00,102.73,102.86,102.72,102.85,6040.0,102.73,102.86,102.72,102.85,6040.0
2019-02-26 14:40:00,102.88,102.91,102.77,102.82,5231.0,102.88,102.91,102.77,102.82,5231.0
2019-02-26 14:50:00,102.86,102.9,102.84,102.86,3429.0,102.86,102.9,102.84,102.86,3429.0
2019-02-26 15:00:00,102.85,103.02,102.81,102.86,12723.0,102.85,103.02,102.81,102.86,12723.0
2019-02-26 15:10:00,102.86,102.93,102.8,102.84,15153.0,102.86,102.93,102.8,102.84,15153.0
2019-02-26 15:20:00,102.84,102.87,102.77,102.77,16586.0,102.84,102.87,102.77,102.77,16586.0
2019-02-26 15:30:00,102.77,102.86,102.75,102.79,23369.0,102.77,102.86,102.75,102.79,23369.0
2019-02-26 15:40:00,102.77,102.91,102.73,102.8,30362.0,102.77,102.91,102.73,102.8,30362.0
2019-02-26 15:50:00,102.79,102.85,102.55,102.6,49929.0,102.79,102.85,102.55,102.6,49929.0
2019-02-27 09:30:00,102.14,102.3,101.85,102.23,9445.0,102.14,102.3,101.85,102.23,9445.0
2019-02-27 09:40:00,102.32,102.38,102.22,102.24,3500.0,102.32,102.38,102.22,102.24,3500.0
2019-02-27 09:50:00,102.28,102.28,101.91,101.99,6036.0,102.28,102.28,101.91,101.99,6036.0
2019-02-27 10:00:00,102.01,102.06,101.84,101.96,4940.0,102.01,102.06,101.84,101.96,4940.0
2019-02-27 10:10:00,101.92,101.92,101.63,101.87,5965.0,101.92,101.92,101.63,101.87,5965.0
2019-02-27 10:20:00,101.87,101.87,101.47,101.66,6653.0,101.87,101.87,101.47,101.66,6653.0
2019-02-27 10:30:00,101.68,101.79,101.61,101.69,3600.0,101.68,101.79,101.61,101.69,3600.0
2019-02-27 10:40:00,101.76,101.9,101.73,101.89,5175.0,101.76,101.9,101.73,101.89,5175.0
2019-02-27 10:50:00,101.87,101.99,101.73,101.75,11537.0,101.87,101.99,101.73,101.75,11537.0
2019-02-27 11:00:00,101.77,101.85,101.63,101.85,7200.0,101.77,101.85,101.63,101.85,7200.0
2019-02-27 11:10:00,101.83,101.95,101.74,101.94,5750.0,101.83,101.95,101.74,101.94,5750.0
2019-02-27 11:20:00,101.96,102.16,101.95,102.04,8295.0,101.96,102.16,101.95,102.04,8295.0
2019-02-27 11:30:00,102.05,102.33,102.03,102.33,8136.0,102.05,102.33,102.03,102.33,8136.0
2019-02-27 11:40:00,102.34,102.41,102.25,102.34,10054.0,102.34,102.41,102.25,102.34,10054.0
2019-02-27 11:50:00,102.33,102.5,102.33,102.41,7666.0,102.33,102.5,102.33,102.41,7666.0
2019-02-27 12:00:00,102.39,102.49,102.3,102.38,7532.0,102.39,102.49,102.3,102.38,7532.0
2019-02-27 12:10:00,102.33,102.38,102.25,102.26,4339.0,102.33,102.38,102.25,102.26,4339.0
2019-02-27 12:20:00,102.25,102.31,102.23,102.28,7002.0,102.25,102.31,102.23,102.28,7002.0
2019-02-27 12:30:00,102.3,102.34,102.2,102.32,11596.0,102.3,102.34,102.2,102.32,11596.0
2019-02-27 12:40:00,102.3,102.35,102.26,102.28,2675.0,102.3,102.35,102.26,102.28,2675.0
2019-02-27 12:50:00,102.31,102.35,102.22,102.22,3235.0,102.31,102.35,102.22,102.22,3235.0
2019-02-27 13:00:00,102.21,102.36,102.2,102.35,4573.0,102.21,102.36,102.2,102.35,4573.0
2019-02-27 13:10:00,102.33,102.34,102.28,102.29,3999.0,102.33,102.34,102.28,102.29,3999.0
2019-02-27 13:20:00,102.33,102.45,102.32,102.35,3020.0,102.33,102.45,102.32,102.35,3020.0
2019-02-27 13:30:00,102.31,102.36,102.23,102.23,3600.0,102.31,102.36,102.23,102.23,3600.0
2019-02-27 13:40:00,102.25,102.25,102.17,102.21,4469.0,102.25,102.25,102.17,102.21,4469.0
2019-02-27 13:50:00,102.21,102.28,102.19,102.25,3815.0,102.21,102.28,102.19,102.25,3815.0
2019-02-27 14:00:00,102.22,102.31,102.18,102.28,5503.0,102.22,102.31,102.18,102.28,5503.0
2019-02-27 14:10:00,102.3,102.42,102.3,102.32,4376.0,102.3,102.42,102.3,102.32,4376.0
2019-02-27 14:20:00,102.31,102.33,102.23,102.26,3419.0,102.31,102.33,102.23,102.26,3419.0
2019-02-27 14:30:00,102.28,102.41,102.27,102.35,3462.0,102.28,102.41,102.27,102.35,3462.0
2019-02-27 14:40:00,102.41,102.48,102.41,102.45,4958.0,102.41,102.48,102.41,102.45,4958.0
2019-02-27 14:50:00,102.44,102.52,102.39,102.46,4500.0,102.44,102.52,102.39,102.46,4500.0
2019-02-27 15:00:00,102.45,102.52,102.44,102.49,4714.0,102.45,102.52,102.44,102.49,4714.0
2019-02-27 15:10:00,102.49,102.57,102.48,102.48,10701.0,102.49,102.57,102.48,102.48,10701.0
2019-02-27 15:20:00,102.47,102.47,102.39,102.39,9908.0,102.47,102.47,102.39,102.39,9908.0
2019-02-27 15:30:00,102.38,102.53,102.38,102.49,10005.0,102.38,102.53,102.38,102.49,10005.0
2019-02-27 15:40:00,102.48,102.48,102.37,102.4,11991.0,102.48,102.48,102.37,102.4,11991.0
2019-02-27 15:50:00,102.41,102.7,102.39,102.63,46650.0,102.41,102.7,102.39,102.63,46650.0
2019-02-28 09:30:00,102.49,103.0,102.49,102.75,33721.0,102.49,103.0,102.49,102.75,33721.0
2019-02-28 09:40:00,102.7,103.03,102.62,102.95,11697.0,102.7,103.03,102.62,102.95,11697.0
2019-02-28 09:50:00,102.97,103.07,102.56,102.65,18318.0,102.97,103.07,102.56,102.65,18318.0
2019-02-28 10:00:00,102.59,102.59,102.07,102.08,15035.0,102.59,102.59,102.07,102.08,15035.0
2019-02-28 10:10:00,102.07,102.38,102.03,102.13,32659.0,102.07,102.38,102.03,102.13,32659.0
2019-02-28 10:20:00,102.15,102.5,102.08,102.4,42152.0,102.15,102.5,102.08,102.4,42152.0
2019-02-28 10:30:00,102.41,102.49,102.3,102.31,5050.0,102.41,102.49,102.3,102.31,5050.0
2019-02-28 10:40:00,102.26,102.37,102.19,102.35,7907.0,102.26,102.37,102.19,102.35,7907.0
2019-02-28 10:50:00,102.26,102.26,102.04,102.22,5671.0,102.26,102.26,102.04,102.22,5671.0
2019-02-28 11:00:00,102.2,102.24,102.09,102.15,5645.0,102.2,102.24,102.09,102.15,5645.0
2019-02-28 11:10:00,102.13,102.33,102.1,102.3,6921.0,102.13,102.33,102.1,102.3,6921.0
2019-02-28 11:20:00,102.3,102.43,102.29,102.42,6426.0,102.3,102.43,102.29,102.42,6426.0
2019-02-28 11:30:00,102.44,102.73,102.43,102.73,5997.0,102.44,102.73,102.43,102.73,5997.0
2019-02-28 11:40:00,102.73,102.78,102.69,102.76,7922.0,102.73,102.78,102.69,102.76,7922.0
2019-02-28 11:50:00,102.76,102.93,102.72,102.72,13344.0,102.76,102.93,102.72,102.72,13344.0
2019-02-28 12:00:00,102.71,102.85,102.61,102.64,42646.0,102.71,102.85,102.61,102.64,42646.0
2019-02-28 12:10:00,102.64,102.86,102.53,102.86,24264.0,102.64,102.86,102.53,102.86,24264.0
2019-02-28 12:20:00,102.86,102.94,102.83,102.93,6789.0,102.86,102.94,102.83,102.93,6789.0
2019-02-28 12:30:00,102.94,102.95,102.74,102.78,7700.0,102.94,102.95,102.74,102.78,7700.0
2019-02-28 12:40:00,102.78,102.89,102.78,102.82,7694.0,102.78,102.89,102.78,102.82,7694.0
2019-02-28 12:50:00,102.8,102.8,102.59,102.6,6200.0,102.8,102.8,102.59,102.6,6200.0
2019-02-28 13:00:00,102.61,102.68,102.59,102.59,6878.0,102.61,102.68,102.59,102.59,6878.0
2019-02-28 13:10:00,102.56,102.59,102.51,102.55,7538.0,102.56,102.59,102.51,102.55,7538.0
2019-02-28 13:20:00,102.54,102.54,102.48,102.5,4500.0,102.54,102.54,102.48,102.5,4500.0
2019-02-28 13:30:00,102.49,102.62,102.47,102.59,9427.0,102.49,102.62,102.47,102.59,9427.0
2019-02-28 13:40:00,102.6,102.6,102.49,102.51,6442.0,102.6,102.6,102.49,102.51,6442.0
2019-02-28 13:50:00,102.5,102.55,102.48,102.5,6812.0,102.5,102.55,102.48,102.5,6812.0
2019-02-28 14:00:00,102.52,102.55,102.38,102.38,8701.0,102.52,102.55,102.38,102.38,8701.0
2019-02-28 14:10:00,102.39,102.45,102.27,102.36,34440.0,102.39,102.45,102.27,102.36,34440.0
2019-02-28 14:20:00,102.35,102.41,102.3,102.35,6900.0,102.35,102.41,102.3,102.35,6900.0
2019-02-28 14:30:00,102.35,102.35,102.13,102.2,7358.0,102.35,102.35,102.13,102.2,7358.0
2019-02-28 14:40:00,102.19,102.24,102.13,102.24,8850.0,102.19,102.24,102.13,102.24,8850.0
2019-02-28 14:50:00,102.21,102.25,102.14,102.2,5487.0,102.21,102.25,102.14,102.2,5487.0
2019-02-28 15:00:00,102.19,102.22,102.11,102.17,9894.0,102.19,102.22,102.11,102.17,9894.0
2019-02-28 15:10:00,102.15,102.26,102.15,102.26,23368.0,102.15,102.26,102.15,102.26,23368.0
2019-02-28 15:20:00,102.26,102.29,102.0,102.06,29067.0,102.26,102.29,102.0,102.06,29067.0
2019-02-28 15:30:00,102.07,102.21,102.0,102.11,45292.0,102.07,102.21,102.0,102.11,45292.0
2019-02-28 15:40:00,102.12,102.14,102.02,102.03,20512.0,102.12,102.14,102.02,102.03,20512.0
2019-02-28 15:50:00,102.01,102.05,101.65,101.68,124112.0,102.01,102.05,101.65,101.68,124112.0
2019-03-01 09:30:00,102.17,103.0,102.17,102.95,43073.0,102.17,103.0,102.17,102.95,43073.0
2019-03-01 09:40:00,102.99,103.15,102.72,102.73,18304.0,102.99,103.15,102.72,102.73,18304.0
2019-03-01 09:50:00,102.75,102.95,102.63,102.78,9675.0,102.75,102.95,102.63,102.78,9675.0
2019-03-01 10:00:00,102.67,102.93,102.55,102.93,13526.0,102.67,102.93,102.55,102.93,13526.0
2019-03-01 10:10:00,102.96,102.96,102.66,102.92,18563.0,102.96,102.96,102.66,102.92,18563.0
2019-03-01 10:20:00,102.89,102.89,102.49,102.57,8421.0,102.89,102.89,102.49,102.57,8421.0
2019-03-01 10:30:00,102.52,102.79,102.52,102.65,8889.0,102.52,102.79,102.52,102.65,8889.0
2019-03-01 10:40:00,102.62,102.66,102.46,102.53,9975.0,102.62,102.66,102.46,102.53,9975.0
2019-03-01 10:50:00,102.49,102.53,102.33,102.48,7779.0,102.49,102.53,102.33,102.48,7779.0
2019-03-01 11:00:00,102.43,102.49,102.3,102.38,10172.0,102.43,102.49,102.3,102.38,10172.0
2019-03-01 11:10:00,102.38,102.4,102.0,102.11,14747.0,102.38,102.4,102.0,102.11,14747.0
2019-03-01 11:20:00,102.07,102.11,101.95,102.09,19551.0,102.07,102.11,101.95,102.09,19551.0
2019-03-01 11:30:00,102.11,102.19,101.98,102.19,10206.0,102.11,102.19,101.98,102.19,10206.0
2019-03-01 11:40:00,102.14,102.2,102.07,102.08,10669.0,102.14,102.2,102.07,102.08,10669.0
2019-03-01 11:50:00,102.03,102.1,101.85,102.01,7831.0,102.03,102.1,101.85,102.01,7831.0
2019-03-01 12:00:00,102.03,102.2,102.02,102.2,9731.0,102.03,102.2,102.02,102.2,9731.0
2019-03-01 12:10:00,102.14,102.16,102.07,102.11,11866.0,102.14,102.16,102.07,102.11,11866.0
2019-03-01 12:20:00,102.13,102.45,102.13,102.42,7566.0,102.13,102.45,102.13,102.42,7566.0
2019-03-01 12:30:00,102.45,102.66,102.44,102.66,11481.0,102.45,102.66,102.44,102.66,11481.0
2019-03-01 12:40:00,102.6,102.68,102.58,102.62,9524.0,102.6,102.68,102.58,102.62,9524.0
2019-03-01 12:50:00,102.61,102.78,102.59,102.7,7910.0,102.61,102.78,102.59,102.7,7910.0
2019-03-01 13:00:00,102.69,102.74,102.63,102.68,7787.0,102.69,102.74,102.63,102.68,7787.0
2019-03-01 13:10:00,102.7,102.8,102.62,102.69,5729.0,102.7,102.8,102.62,102.69,5729.0
2019-03-01 13:20:00,102.67,102.78,102.62,102.77,8154.0,102.67,102.78,102.62,102.77,8154.0
2019-03-01 13:30:00,102.73,102.92,102.73,102.87,10730.0,102.73,102.92,102.73,102.87,10730.0
2019-03-01 13:40:00,102.88,102.95,102.85,102.89,7513.0,102.88,102.95,102.85,102.89,7513.0
2019-03-01 13:50:00,102.88,102.95,102.84,102.89,7872.0,102.88,102.95,102.84,102.89,7872.0
2019-03-01 14:00:00,102.88,103.03,102.86,103.03,16805.0,102.88,103.03,102.86,103.03,16805.0
2019-03-01 14:10:00,103.0,103.15,102.98,103.13,8301.0,103.0,103.15,102.98,103.13,8301.0
2019-03-01 14:20:00,103.1,103.37,103.1,103.37,15703.0,103.1,103.37,103.1,103.37,15703.0
2019-03-01 14:30:00,103.36,103.39,103.22,103.29,10091.0,103.36,103.39,103.22,103.29,10091.0
2019-03-01 14:40:00,103.29,103.35,103.14,103.17,9800.0,103.29,103.35,103.14,103.17,9800.0
2019-03-01 14:50:00,103.17,103.24,103.1,103.15,7323.0,103.17,103.24,103.1,103.15,7323.0
2019-03-01 15:00:00,103.15,103.24,103.11,103.23,12882.0,103.15,103.24,103.11,103.23,12882.0
2019-03-01 15:10:00,103.23,103.29,103.13,103.24,10805.0,103.23,103.29,103.13,103.24,10805.0
2019-03-01 15:20:00,103.25,103.28,103.2,103.24,13308.0,103.25,103.28,103.2,103.24,13308.0
2019-03-01 15:30:00,103.27,103.33,103.21,103.32,17700.0,103.27,103.33,103.21,103.32,17700.0
2019-03-01 15:40:00,103.3,103.38,103.21,103.26,22841.0,103.3,103.38,103.21,103.26,22841.0
2019-03-01 15:50:00,103.25,103.25,103.16,103.19,45914.0,103.25,103.25,103.16,103.19,45914.0
2019-03-04 09:30:00,103.32,103.94,103.14,103.26,35797.0,103.32,103.94,103.14,103.26,35797.0
2019-03-04 09:40:00,103.21,103.59,103.21,103.58,9929.0,103.21,103.59,103.21,103.58,9929.0
2019-03-04 09:50:00,103.5,103.72,103.48,103.71,16148.0,103.5,103.72,103.48,103.71,16148.0
2019-03-04 10:00:00,103.67,103.71,103.28,103.28,40524.0,103.67,103.71,103.28,103.28,40524.0
2019-03-04 10:10:00,103.24,103.26,103.01,103.16,11466.0,103.24,103.26,103.01,103.16,11466.0
2019-03-04 10:20:00,103.2,103.47,103.2,103.4,21723.0,103.2,103.47,103.2,103.4,21723.0
2019-03-04 10:30:00,103.38,103.42,103.2,103.25,41622.0,103.38,103.42,103.2,103.25,41622.0
2019-03-04 10:40:00,103.28,103.35,103.2,103.27,33207.0,103.28,103.35,103.2,103.27,33207.0
2019-03-04 10:50:00,103.25,103.25,102.96,102.96,59022.0,103.25,103.25,102.96,102.96,59022.0
2019-03-04 11:00:00,102.98,103.07,102.43,102.43,46949.0,102.98,103.07,102.43,102.43,46949.0
2019-03-04 11:10:00,102.49,102.61,102.37,102.6,9598.0,102.49,102.61,102.37,102.6,9598.0
2019-03-04 11:20:00,102.62,102.62,102.31,102.31,9200.0,102.62,102.62,102.31,102.31,9200.0
2019-03-04 11:30:00,102.28,102.3,102.04,102.06,8820.0,102.28,102.3,102.04,102.06,8820.0
2019-03-04 11:40:00,102.02,102.07,101.7,101.7,15257.0,102.02,102.07,101.7,101.7,15257.0
2019-03-04 11:50:00,101.75,101.78,101.53,101.57,12294.0,101.75,101.78,101.53,101.57,12294.0
2019-03-04 12:00:00,101.56,101.83,101.53,101.83,13292.0,101.56,101.83,101.53,101.83,13292.0
2019-03-04 12:10:00,101.84,101.84,101.32,101.4,11172.0,101.84,101.84,101.32,101.4,11172.0
2019-03-04 12:20:00,101.42,101.55,101.37,101.55,7106.0,101.42,101.55,101.37,101.55,7106.0
2019-03-04 12:30:00,101.55,101.74,101.55,101.74,4932.0,101.55,101.74,101.55,101.74,4932.0
2019-03-04 12:40:00,101.66,101.67,101.48,101.59,6212.0,101.66,101.67,101.48,101.59,6212.0
2019-03-04 12:50:00,101.6,101.75,101.56,101.68,5552.0,101.6,101.75,101.56,101.68,5552.0
2019-03-04 13:00:00,101.65,101.72,101.58,101.65,4361.0,101.65,101.72,101.58,101.65,4361.0
2019-03-04 13:10:00,101.63,101.86,101.62,101.8,5174.0,101.63,101.86,101.62,101.8,5174.0
2019-03-04 13:20:00,101.85,102.12,101.85,102.08,4456.0,101.85,102.12,101.85,102.08,4456.0
2019-03-04 13:30:00,102.06,102.12,102.06,102.06,5498.0,102.06,102.12,102.06,102.06,5498.0
2019-03-04 13:40:00,102.08,102.31,101.96,102.0,22925.0,102.08,102.31,101.96,102.0,22925.0
2019-03-04 13:50:00,102.04,102.22,101.99,102.12,14786.0,102.04,102.22,101.99,102.12,14786.0
2019-03-04 14:00:00,102.11,102.12,102.02,102.06,6505.0,102.11,102.12,102.02,102.06,6505.0
2019-03-04 14:10:00,102.07,102.21,102.03,102.2,5709.0,102.07,102.21,102.03,102.2,5709.0
2019-03-04 14:20:00,102.2,102.33,102.16,102.32,6637.0,102.2,102.33,102.16,102.32,6637.0
2019-03-04 14:30:00,102.33,102.5,102.28,102.43,7878.0,102.33,102.5,102.28,102.43,7878.0
2019-03-04 14:40:00,102.46,102.49,102.37,102.41,5802.0,102.46,102.49,102.37,102.41,5802.0
2019-03-04 14:50:00,102.41,102.49,102.39,102.39,8128.0,102.41,102.49,102.39,102.39,8128.0
2019-03-04 15:00:00,102.39,102.61,102.28,102.51,47747.0,102.39,102.61,102.28,102.51,47747.0
2019-03-04 15:10:00,102.54,102.59,102.34,102.39,17754.0,102.54,102.59,102.34,102.39,17754.0
2019-03-04 15:20:00,102.35,102.4,102.26,102.26,10179.0,102.35,102.4,102.26,102.26,10179.0
2019-03-04 15:30:00,102.26,102.47,102.24,102.46,16424.0,102.26,102.47,102.24,102.46,16424.0
2019-03-04 15:40:00,102.45,102.73,102.45,102.6,19760.0,102.45,102.73,102.45,102.6,19760.0
2019-03-04 15:50:00,102.61,103.01,102.5,103.0,133997.0,102.61,103.01,102.5,103.0,133997.0
2019-03-05 09:30:00,102.95,102.99,102.58,102.73,20841.0,102.95,102.99,102.58,102.73,20841.0
2019-03-05 09:40:00,102.66,103.08,102.64,102.73,24948.0,102.66,103.08,102.64,102.73,24948.0
2019-03-05 09:50:00,102.73,103.17,102.69,103.17,29747.0,102.73,103.17,102.69,103.17,29747.0
2019-03-05 10:00:00,103.18,103.38,103.04,103.04,10571.0,103.18,103.38,103.04,103.04,10571.0
2019-03-05 10:10:00,103.04,103.34,102.96,102.98,27200.0,103.04,103.34,102.96,102.98,27200.0
2019-03-05 10:20:00,102.98,103.14,102.98,103.07,9325.0,102.98,103.14,102.98,103.07,9325.0
2019-03-05 10:30:00,103.14,103.34,103.14,103.25,11551.0,103.14,103.34,103.14,103.25,11551.0
2019-03-05 10:40:00,103.25,103.37,103.17,103.2,16028.0,103.25,103.37,103.17,103.2,16028.0
2019-03-05 10:50:00,103.24,103.44,103.05,103.11,12571.0,103.24,103.44,103.05,103.11,12571.0
2019-03-05 11:00:00,103.12,103.23,103.07,103.21,7456.0,103.12,103.23,103.07,103.21,7456.0
2019-03-05 11:10:00,103.25,103.28,103.1,103.15,11067.0,103.25,103.28,103.1,103.15,11067.0
2019-03-05 11:20:00,103.15,103.27,103.04,103.25,14417.0,103.15,103.27,103.04,103.25,14417.0
2019-03-05 11:30:00,103.22,103.34,103.18,103.31,10416.0,103.22,103.34,103.18,103.31,10416.0
2019-03-05 11:40:00,103.28,103.3,103.2,103.2,12243.0,103.28,103.3,103.2,103.2,12243.0
2019-03-05 11:50:00,103.2,103.36,103.15,103.35,19403.0,103.2,103.36,103.15,103.35,19403.0
2019-03-05 12:00:00,103.36,103.39,103.15,103.17,8392.0,103.36,103.39,103.15,103.17,8392.0
2019-03-05 12:10:00,103.16,103.16,103.04,103.05,7971.0,103.16,103.16,103.04,103.05,7971.0
2019-03-05 12:20:00,103.05,103.12,103.05,103.1,4830.0,103.05,103.12,103.05,103.1,4830.0
2019-03-05 12:30:00,103.12,103.17,103.05,103.07,7234.0,103.12,103.17,103.05,103.07,7234.0
2019-03-05 12:40:00,103.06,103.13,103.04,103.13,14014.0,103.06,103.13,103.04,103.13,14014.0
2019-03-05 12:50:00,103.15,103.22,103.11,103.18,4298.0,103.15,103.22,103.11,103.18,4298.0
2019-03-05 13:00:00,103.12,103.24,103.07,103.2,3975.0,103.12,103.24,103.07,103.2,3975.0
2019-03-05 13:10:00,103.21,103.27,103.2,103.22,4703.0,103.21,103.27,103.2,103.22,4703.0
2019-03-05 13:20:00,103.2,103.27,103.11,103.11,5677.0,103.2,103.27,103.11,103.11,5677.0
2019-03-05 13:30:00,103.1,103.16,103.07,103.12,5733.0,103.1,103.16,103.07,103.12,5733.0
2019-03-05 13:40:00,103.1,103.12,103.06,103.12,6985.0,103.1,103.12,103.06,103.12,6985.0
2019-03-05 13:50:00,103.13,103.18,103.12,103.17,4602.0,103.13,103.18,103.12,103.17,4602.0
2019-03-05 14:00:00,103.16,103.23,103.16,103.22,6705.0,103.16,103.23,103.16,103.22,6705.0
2019-03-05 14:10:00,103.2,103.25,103.13,103.19,8477.0,103.2,103.25,103.13,103.19,8477.0
2019-03-05 14:20:00,103.2,103.25,103.18,103.22,7676.0,103.2,103.25,103.18,103.22,7676.0
2019-03-05 14:30:00,103.23,103.25,103.15,103.16,5563.0,103.23,103.25,103.15,103.16,5563.0
2019-03-05 14:40:00,103.17,103.24,103.17,103.24,7344.0,103.17,103.24,103.17,103.24,7344.0
2019-03-05 14:50:00,103.23,103.25,103.21,103.23,3161.0,103.23,103.25,103.21,103.23,3161.0
2019-03-05 15:00:00,103.21,103.26,103.17,103.25,21426.0,103.21,103.26,103.17,103.25,21426.0
2019-03-05 15:10:00,103.24,103.33,103.22,103.31,15155.0,103.24,103.33,103.22,103.31,15155.0
2019-03-05 15:20:00,103.32,103.35,103.26,103.29,13675.0,103.32,103.35,103.26,103.29,13675.0
2019-03-05 15:30:00,103.28,103.36,103.25,103.36,18479.0,103.28,103.36,103.25,103.36,18479.0
2019-03-05 15:40:00,103.34,103.43,103.34,103.42,26545.0,103.34,103.43,103.34,103.42,26545.0
2019-03-05 15:50:00,103.41,103.52,103.37,103.39,102438.0,103.41,103.52,103.37,103.39,102438.0
2019-03-06 09:30:00,103.38,103.67,103.18,103.39,20946.0,103.38,103.67,103.18,103.39,20946.0
2019-03-06 09:40:00,103.45,103.74,103.43,103.56,3568.0,103.45,103.74,103.43,103.56,3568.0
2019-03-06 09:50:00,103.54,103.78,103.54,103.76,7787.0,103.54,103.78,103.54,103.76,7787.0
2019-03-06 10:00:00,103.75,103.88,103.74,103.75,16236.0,103.75,103.88,103.74,103.75,16236.0
2019-03-06 10:10:00,103.67,103.8,103.59,103.65,7700.0,103.67,103.8,103.59,103.65,7700.0
2019-03-06 10:20:00,103.61,103.64,103.31,103.49,9700.0,103.61,103.64,103.31,103.49,9700.0
2019-03-06 10:30:00,103.49,103.49,103.18,103.33,14979.0,103.49,103.49,103.18,103.33,14979.0
2019-03-06 10:40:00,103.33,103.4,103.25,103.37,8305.0,103.33,103.4,103.25,103.37,8305.0
2019-03-06 10:50:00,103.31,103.56,103.28,103.43,7210.0,103.31,103.56,103.28,103.43,7210.0
2019-03-06 11:00:00,103.42,103.45,103.29,103.41,7027.0,103.42,103.45,103.29,103.41,7027.0
2019-03-06 11:10:00,103.4,103.41,103.3,103.36,8481.0,103.4,103.41,103.3,103.36,8481.0
2019-03-06 11:20:00,103.35,103.35,103.11,103.19,15033.0,103.35,103.35,103.11,103.19,15033.0
2019-03-06 11:30:00,103.19,103.19,102.92,102.93,11023.0,103.19,103.19,102.92,102.93,11023.0
2019-03-06 11:40:00,102.94,103.01,102.81,102.95,9512.0,102.94,103.01,102.81,102.95,9512.0
2019-03-06 11:50:00,102.92,103.24,102.89,103.16,13655.0,102.92,103.24,102.89,103.16,13655.0
2019-03-06 12:00:00,103.12,103.49,103.11,103.42,15035.0,103.12,103.49,103.11,103.42,15035.0
2019-03-06 12:10:00,103.41,103.6,103.38,103.5,25892.0,103.41,103.6,103.38,103.5,25892.0
2019-03-06 12:20:00,103.5,103.6,103.41,103.47,18044.0,103.5,103.6,103.41,103.47,18044.0
2019-03-06 12:30:00,103.46,103.67,103.46,103.61,12915.0,103.46,103.67,103.46,103.61,12915.0
2019-03-06 12:40:00,103.61,103.62,103.49,103.58,9507.0,103.61,103.62,103.49,103.58,9507.0
2019-03-06 12:50:00,103.58,103.66,103.5,103.53,12064.0,103.58,103.66,103.5,103.53,12064.0
2019-03-06 13:00:00,103.51,103.53,103.4,103.51,21445.0,103.51,103.53,103.4,103.51,21445.0
2019-03-06 13:10:00,103.52,103.66,103.5,103.58,12502.0,103.52,103.66,103.5,103.58,12502.0
2019-03-06 13:20:00,103.56,103.59,103.49,103.59,12917.0,103.56,103.59,103.49,103.59,12917.0
2019-03-06 13:30:00,103.57,103.77,103.55,103.77,11162.0,103.57,103.77,103.55,103.77,11162.0
2019-03-06 13:40:00,103.75,103.78,103.67,103.69,6671.0,103.75,103.78,103.67,103.69,6671.0
2019-03-06 13:50:00,103.67,103.88,103.66,103.87,10046.0,103.67,103.88,103.66,103.87,10046.0
2019-03-06 14:00:00,103.86,103.96,103.83,103.96,14738.0,103.86,103.96,103.83,103.96,14738.0
2019-03-06 14:10:00,103.95,104.18,103.95,104.04,38342.0,103.95,104.18,103.95,104.04,38342.0
2019-03-06 14:20:00,104.03,104.11,103.98,104.0,14206.0,104.03,104.11,103.98,104.0,14206.0
2019-03-06 14:30:00,103.99,104.06,103.75,103.79,16570.0,103.99,104.06,103.75,103.79,16570.0
2019-03-06 14:40:00,103.79,103.8,103.68,103.77,11675.0,103.79,103.8,103.68,103.77,11675.0
2019-03-06 14:50:00,103.78,103.8,103.69,103.74,8700.0,103.78,103.8,103.69,103.74,8700.0
2019-03-06 15:00:00,103.73,103.82,103.69,103.72,14317.0,103.73,103.82,103.69,103.72,14317.0
2019-03-06 15:10:00,103.72,103.72,103.53,103.59,14003.0,103.72,103.72,103.53,103.59,14003.0
2019-03-06 15:20:00,103.59,103.6,103.45,103.54,19001.0,103.59,103.6,103.45,103.54,19001.0
2019-03-06 15:30:00,103.55,103.67,103.52,103.63,20825.0,103.55,103.67,103.52,103.63,20825.0
2019-03-06 15:40:00,103.63,103.74,103.63,103.71,27455.0,103.63,103.74,103.63,103.71,27455.0
2019-03-06 15:50:00,103.7,103.81,103.63,103.7,75845.0,103.7,103.81,103.63,103.7,75845.0
2019-03-07 09:30:00,103.54,103.8,103.11,103.76,29006.0,103.54,103.8,103.11,103.76,29006.0
2019-03-07 09:40:00,103.68,103.68,103.13,103.21,9319.0,103.68,103.68,103.13,103.21,9319.0
2019-03-07 09:50:00,103.11,103.18,102.7,103.11,10500.0,103.11,103.18,102.7,103.11,10500.0
2019-03-07 10:00:00,103.18,103.34,102.92,103.01,21962.0,103.18,103.34,102.92,103.01,21962.0
2019-03-07 10:10:00,102.96,103.02,102.72,102.81,22239.0,102.96,103.02,102.72,102.81,22239.0
2019-03-07 10:20:00,102.75,102.94,102.72,102.91,9012.0,102.75,102.94,102.72,102.91,9012.0
2019-03-07 10:30:00,102.89,102.94,102.75,102.78,10578.0,102.89,102.94,102.75,102.78,10578.0
2019-03-07 10:40:00,102.8,103.01,102.55,103.0,15666.0,102.8,103.01,102.55,103.0,15666.0
2019-03-07 10:50:00,103.01,103.49,102.92,103.4,18669.0,103.01,103.49,102.92,103.4,18669.0
2019-03-07 11:00:00,103.39,103.47,103.24,103.38,23750.0,103.39,103.47,103.24,103.38,23750.0
2019-03-07 11:10:00,103.39,103.54,103.16,103.27,13819.0,103.39,103.54,103.16,103.27,13819.0
2019-03-07 11:20:00,103.24,103.32,103.15,103.32,6390.0,103.24,103.32,103.15,103.32,6390.0
2019-03-07 11:30:00,103.32,103.5,103.32,103.47,19266.0,103.32,103.5,103.32,103.47,19266.0
2019-03-07 11:40:00,103.49,103.66,103.49,103.52,9563.0,103.49,103.66,103.49,103.52,9563.0
2019-03-07 11:50:00,103.52,103.58,103.35,103.36,10215.0,103.52,103.58,103.35,103.36,10215.0
2019-03-07 12:00:00,103.3,103.46,103.14,103.34,13156.0,103.3,103.46,103.14,103.34,13156.0
2019-03-07 12:10:00,103.32,103.36,103.22,103.32,9051.0,103.32,103.36,103.22,103.32,9051.0
2019-03-07 12:20:00,103.31,103.41,103.23,103.32,9003.0,103.31,103.41,103.23,103.32,9003.0
2019-03-07 12:30:00,103.31,103.33,103.06,103.28,11401.0,103.31,103.33,103.06,103.28,11401.0
2019-03-07 12:40:00,103.31,103.43,103.3,103.43,7336.0,103.31,103.43,103.3,103.43,7336.0
2019-03-07 12:50:00,103.4,103.58,103.36,103.58,5518.0,103.4,103.58,103.36,103.58,5518.0
2019-03-07 13:00:00,103.53,103.57,103.39,103.42,6611.0,103.53,103.57,103.39,103.42,6611.0
2019-03-07 13:10:00,103.42,103.58,103.42,103.49,11504.0,103.42,103.58,103.42,103.49,11504.0
2019-03-07 13:20:00,103.5,103.52,103.25,103.33,15000.0,103.5,103.52,103.25,103.33,15000.0
2019-03-07 13:30:00,103.33,103.39,103.16,103.39,22777.0,103.33,103.39,103.16,103.39,22777.0
2019-03-07 13:40:00,103.39,103.47,103.38,103.43,11769.0,103.39,103.47,103.38,103.43,11769.0
2019-03-07 13:50:00,103.43,103.5,103.34,103.4,11613.0,103.43,103.5,103.34,103.4,11613.0
2019-03-07 14:00:00,103.39,103.41,103.25,103.38,19391.0,103.39,103.41,103.25,103.38,19391.0
2019-03-07 14:10:00,103.4,103.42,103.22,103.29,18824.0,103.4,103.42,103.22,103.29,18824.0
2019-03-07 14:20:00,103.26,103.33,103.24,103.27,12005.0,103.26,103.33,103.24,103.27,12005.0
2019-03-07 14:30:00,103.27,103.29,103.04,103.05,17061.0,103.27,103.29,103.04,103.05,17061.0
2019-03-07 14:40:00,103.08,103.2,103.07,103.12,18145.0,103.08,103.2,103.07,103.12,18145.0
2019-03-07 14:50:00,103.09,103.22,103.08,103.12,22545.0,103.09,103.22,103.08,103.12,22545.0
2019-03-07 15:00:00,103.12,103.21,103.04,103.2,15873.0,103.12,103.21,103.04,103.2,15873.0
2019-03-07 15:10:00,103.2,103.29,103.16,103.28,16545.0,103.2,103.29,103.16,103.28,16545.0
2019-03-07 15:20:00,103.25,103.47,103.17,103.18,21803.0,103.25,103.47,103.17,103.18,21803.0
2019-03-07 15:30:00,103.19,103.43,103.18,103.42,28374.0,103.19,103.43,103.18,103.42,28374.0
2019-03-07 15:40:00,103.41,103.43,103.3,103.33,28114.0,103.41,103.43,103.3,103.33,28114.0
2019-03-07 15:50:00,103.3,103.43,103.13,103.27,104545.0,103.3,103.43,103.13,103.27,104545.0
2019-03-08 09:30:00,102.13,102.34,100.65,102.34,27661.0,102.13,102.34,100.65,102.34,27661.0
2019-03-08 09:40:00,102.23,102.47,102.16,102.47,5467.0,102.23,102.47,102.16,102.47,5467.0
2019-03-08 09:50:00,102.49,102.7,102.4,102.49,5600.0,102.49,102.7,102.4,102.49,5600.0
2019-03-08 10:00:00,102.52,102.61,102.22,102.43,15275.0,102.52,102.61,102.22,102.43,15275.0
2019-03-08 10:10:00,102.48,102.64,102.36,102.64,8849.0,102.48,102.64,102.36,102.64,8849.0
2019-03-08 10:20:00,102.68,102.71,102.55,102.59,21064.0,102.68,102.71,102.55,102.59,21064.0
2019-03-08 10:30:00,102.63,102.72,102.52,102.69,11446.0,102.63,102.72,102.52,102.69,11446.0
2019-03-08 10:40:00,102.7,103.09,102.63,102.99,10975.0,102.7,103.09,102.63,102.99,10975.0
2019-03-08 10:50:00,103.0,103.0,102.83,102.88,9314.0,103.0,103.0,102.83,102.88,9314.0
2019-03-08 11:00:00,102.86,103.14,102.86,103.13,7701.0,102.86,103.14,102.86,103.13,7701.0
2019-03-08 11:10:00,103.1,103.29,102.99,103.18,9908.0,103.1,103.29,102.99,103.18,9908.0
2019-03-08 11:20:00,103.17,103.2,102.99,102.99,9500.0,103.17,103.2,102.99,102.99,9500.0
2019-03-08 11:30:00,102.99,103.12,102.87,102.87,11741.0,102.99,103.12,102.87,102.87,11741.0
2019-03-08 11:40:00,102.88,103.0,102.8,102.87,9749.0,102.88,103.0,102.8,102.87,9749.0
2019-03-08 11:50:00,102.84,103.0,102.82,102.83,6135.0,102.84,103.0,102.82,102.83,6135.0
2019-03-08 12:00:00,102.85,102.87,102.49,102.56,16659.0,102.85,102.87,102.49,102.56,16659.0
2019-03-08 12:10:00,102.54,102.6,102.44,102.45,13413.0,102.54,102.6,102.44,102.45,13413.0
2019-03-08 12:20:00,102.45,102.6,102.36,102.54,9376.0,102.45,102.6,102.36,102.54,9376.0
2019-03-08 12:30:00,102.58,102.68,102.53,102.61,17613.0,102.58,102.68,102.53,102.61,17613.0
2019-03-08 12:40:00,102.61,102.64,102.51,102.53,24635.0,102.61,102.64,102.51,102.53,24635.0
2019-03-08 12:50:00,102.52,102.53,102.38,102.48,33027.0,102.52,102.53,102.38,102.48,33027.0
2019-03-08 13:00:00,102.47,102.52,102.39,102.42,18502.0,102.47,102.52,102.39,102.42,18502.0
2019-03-08 13:10:00,102.44,102.53,102.37,102.5,31259.0,102.44,102.53,102.37,102.5,31259.0
2019-03-08 13:20:00,102.5,102.53,102.39,102.47,62501.0,102.5,102.53,102.39,102.47,62501.0
2019-03-08 13:30:00,102.47,102.49,102.24,102.48,43496.0,102.47,102.49,102.24,102.48,43496.0
2019-03-08 13:40:00,102.47,102.7,102.46,102.7,13240.0,102.47,102.7,102.46,102.7,13240.0
2019-03-08 13:50:00,102.71,102.71,102.59,102.59,22089.0,102.71,102.71,102.59,102.59,22089.0
2019-03-08 14:00:00,102.61,102.7,102.53,102.58,38552.0,102.61,102.7,102.53,102.58,38552.0
2019-03-08 14:10:00,102.6,102.73,102.5,102.62,45435.0,102.6,102.73,102.5,102.62,45435.0
2019-03-08 14:20:00,102.54,102.74,102.47,102.66,12307.0,102.54,102.74,102.47,102.66,12307.0
2019-03-08 14:30:00,102.66,102.79,102.65,102.72,11419.0,102.66,102.79,102.65,102.72,11419.0
2019-03-08 14:40:00,102.69,102.94,102.69,102.86,7613.0,102.69,102.94,102.69,102.86,7613.0
2019-03-08 14:50:00,102.9,103.05,102.83,102.89,11195.0,102.9,103.05,102.83,102.89,11195.0
2019-03-08 15:00:00,102.87,103.06,102.86,102.99,17290.0,102.87,103.06,102.86,102.99,17290.0
2019-03-08 15:10:00,102.99,102.99,102.85,102.92,23637.0,102.99,102.99,102.85,102.92,23637.0
2019-03-08 15:20:00,102.93,102.99,102.86,102.93,16679.0,102.93,102.99,102.86,102.93,16679.0
2019-03-08 15:30:00,102.91,103.12,102.88,103.06,29417.0,102.91,103.12,102.88,103.06,29417.0
2019-03-08 15:40:00,103.06,103.23,103.06,103.15,16023.0,103.06,103.23,103.06,103.15,16023.0
2019-03-08 15:50:00,103.15,103.3,103.09,103.21,56490.0,103.15,103.3,103.09,103.21,56490.0
2019-03-11 09:30:00,103.52,104.28,103.52,104.22,39715.0,103.52,104.28,103.52,104.22,39715.0
2019-03-11 09:40:00,104.28,104.53,104.11,104.53,16481.0,104.28,104.53,104.11,104.53,16481.0
2019-03-11 09:50:00,104.49,104.6,104.37,104.53,10952.0,104.49,104.6,104.37,104.53,10952.0
2019-03-11 10:00:00,104.5,104.72,104.12,104.26,10937.0,104.5,104.72,104.12,104.26,10937.0
2019-03-11 10:10:00,104.26,104.5,104.19,104.32,4855.0,104.26,104.5,104.19,104.32,4855.0
2019-03-11 10:20:00,104.32,104.41,104.19,104.27,6062.0,104.32,104.41,104.19,104.27,6062.0
2019-03-11 10:30:00,104.29,104.29,104.09,104.18,6400.0,104.29,104.29,104.09,104.18,6400.0
2019-03-11 10:40:00,104.2,104.3,104.11,104.27,6985.0,104.2,104.3,104.11,104.27,6985.0
2019-03-11 10:50:00,104.31,104.47,104.31,104.42,8013.0,104.31,104.47,104.31,104.42,8013.0
2019-03-11 11:00:00,104.42,104.68,104.39,104.63,22487.0,104.42,104.68,104.39,104.63,22487.0
2019-03-11 11:10:00,104.64,104.7,104.35,104.42,8236.0,104.64,104.7,104.35,104.42,8236.0
2019-03-11 11:20:00,104.41,104.81,104.39,104.72,31124.0,104.41,104.81,104.39,104.72,31124.0
2019-03-11 11:30:00,104.74,104.97,104.68,104.89,25702.0,104.74,104.97,104.68,104.89,25702.0
2019-03-11 11:40:00,104.91,104.91,104.77,104.78,16815.0,104.91,104.91,104.77,104.78,16815.0
2019-03-11 11:50:00,104.79,104.88,104.61,104.84,11280.0,104.79,104.88,104.61,104.84,11280.0
2019-03-11 12:00:00,104.86,104.97,104.74,104.9,10908.0,104.86,104.97,104.74,104.9,10908.0
2019-03-11 12:10:00,104.95,104.95,104.78,104.79,19546.0,104.95,104.95,104.78,104.79,19546.0
2019-03-11 12:20:00,104.79,104.95,104.75,104.95,42834.0,104.79,104.95,104.75,104.95,42834.0
2019-03-11 12:30:00,104.97,104.98,104.88,104.91,11670.0,104.97,104.98,104.88,104.91,11670.0
2019-03-11 12:40:00,104.92,104.98,104.87,104.89,10226.0,104.92,104.98,104.87,104.89,10226.0
2019-03-11 12:50:00,104.89,104.92,104.75,104.8,10932.0,104.89,104.92,104.75,104.8,10932.0
2019-03-11 13:00:00,104.81,104.86,104.71,104.83,11445.0,104.81,104.86,104.71,104.83,11445.0
2019-03-11 13:10:00,104.84,104.97,104.84,104.97,8475.0,104.84,104.97,104.84,104.97,8475.0
2019-03-11 13:20:00,104.95,104.98,104.9,104.97,8092.0,104.95,104.98,104.9,104.97,8092.0
2019-03-11 13:30:00,104.97,105.16,104.96,105.03,49277.0,104.97,105.16,104.96,105.03,49277.0
2019-03-11 13:40:00,105.06,105.08,104.88,104.9,13783.0,105.06,105.08,104.88,104.9,13783.0
2019-03-11 13:50:00,104.91,104.92,104.85,104.88,7250.0,104.91,104.92,104.85,104.88,7250.0
2019-03-11 14:00:00,104.89,104.9,104.8,104.8,15136.0,104.89,104.9,104.8,104.8,15136.0
2019-03-11 14:10:00,104.8,104.86,104.78,104.84,10295.0,104.8,104.86,104.78,104.84,10295.0
2019-03-11 14:20:00,104.85,104.93,104.79,104.85,14396.0,104.85,104.93,104.79,104.85,14396.0
2019-03-11 14:30:00,104.85,105.11,104.85,105.09,20345.0,104.85,105.11,104.85,105.09,20345.0
2019-03-11 14:40:00,105.08,105.15,105.03,105.06,17036.0,105.08,105.15,105.03,105.06,17036.0
2019-03-11 14:50:00,105.06,105.08,104.94,105.05,22785.0,105.06,105.08,104.94,105.05,22785.0
2019-03-11 15:00:00,105.04,105.08,104.94,105.08,8827.0,105.04,105.08,104.94,105.08,8827.0
2019-03-11 15:10:00,105.08,105.18,105.05,105.18,11580.0,105.08,105.18,105.05,105.18,11580.0
2019-03-11 15:20:00,105.18,105.31,105.15,105.3,22169.0,105.18,105.31,105.15,105.3,22169.0
2019-03-11 15:30:00,105.33,105.39,105.25,105.26,34158.0,105.33,105.39,105.25,105.26,34158.0
2019-03-11 15:40:00,105.23,105.31,105.13,105.31,47755.0,105.23,105.31,105.13,105.31,47755.0
2019-03-11 15:50:00,105.32,105.5,105.32,105.39,76628.0,105.32,105.5,105.32,105.39,76628.0
2019-03-12 09:30:00,105.82,106.2,105.79,106.06,51350.0,105.82,106.2,105.79,106.06,51350.0
2019-03-12 09:40:00,106.11,106.12,105.87,105.94,32499.0,106.11,106.12,105.87,105.94,32499.0
2019-03-12 09:50:00,105.93,106.22,105.92,106.01,12801.0,105.93,106.22,105.92,106.01,12801.0
2019-03-12 10:00:00,106.05,106.45,106.05,106.43,27648.0,106.05,106.45,106.05,106.43,27648.0
2019-03-12 10:10:00,106.45,106.7,106.4,106.7,43975.0,106.45,106.7,106.4,106.7,43975.0
2019-03-12 10:20:00,106.7,106.75,106.49,106.67,16588.0,106.7,106.75,106.49,106.67,16588.0
2019-03-12 10:30:00,106.73,106.9,106.64,106.8,25978.0,106.73,106.9,106.64,106.8,25978.0
2019-03-12 10:40:00,106.79,107.05,106.76,107.04,31176.0,106.79,107.05,106.76,107.04,31176.0
2019-03-12 10:50:00,107.04,107.13,106.93,107.04,28089.0,107.04,107.13,106.93,107.04,28089.0
2019-03-12 11:00:00,107.03,107.05,106.84,107.02,50890.0,107.03,107.05,106.84,107.02,50890.0
2019-03-12 11:10:00,107.02,107.16,106.94,106.99,33021.0,107.02,107.16,106.94,106.99,33021.0
2019-03-12 11:20:00,107.0,107.05,106.85,106.87,82255.0,107.0,107.05,106.85,106.87,82255.0
2019-03-12 11:30:00,106.86,107.05,106.83,107.03,18784.0,106.86,107.05,106.83,107.03,18784.0
2019-03-12 11:40:00,107.02,107.16,107.01,107.01,15814.0,107.02,107.16,107.01,107.01,15814.0
2019-03-12 11:50:00,107.01,107.26,106.99,107.21,21964.0,107.01,107.26,106.99,107.21,21964.0
2019-03-12 12:00:00,107.2,107.2,106.96,107.0,15702.0,107.2,107.2,106.96,107.0,15702.0
2019-03-12 12:10:00,106.99,107.19,106.99,107.12,11840.0,106.99,107.19,106.99,107.12,11840.0
2019-03-12 12:20:00,107.15,107.18,107.05,107.1,15725.0,107.15,107.18,107.05,107.1,15725.0
2019-03-12 12:30:00,107.07,107.14,106.92,106.95,10688.0,107.07,107.14,106.92,106.95,10688.0
2019-03-12 12:40:00,106.96,107.07,106.96,107.0,13794.0,106.96,107.07,106.96,107.0,13794.0
2019-03-12 12:50:00,106.99,107.06,106.96,107.06,9557.0,106.99,107.06,106.96,107.06,9557.0
2019-03-12 13:00:00,107.07,107.11,107.0,107.08,14641.0,107.07,107.11,107.0,107.08,14641.0
2019-03-12 13:10:00,107.07,107.07,106.92,106.96,21686.0,107.07,107.07,106.92,106.96,21686.0
2019-03-12 13:20:00,106.97,107.04,106.96,106.96,21478.0,106.97,107.04,106.96,106.96,21478.0
2019-03-12 13:30:00,106.95,107.04,106.93,107.0,18474.0,106.95,107.04,106.93,107.0,18474.0
2019-03-12 13:40:00,107.01,107.19,107.01,107.18,11723.0,107.01,107.19,107.01,107.18,11723.0
2019-03-12 13:50:00,107.19,107.24,107.07,107.1,14288.0,107.19,107.24,107.07,107.1,14288.0
2019-03-12 14:00:00,107.11,107.14,107.07,107.12,13805.0,107.11,107.14,107.07,107.12,13805.0
2019-03-12 14:10:00,107.12,107.19,107.09,107.12,11314.0,107.12,107.19,107.09,107.12,11314.0
2019-03-12 14:20:00,107.11,107.14,106.97,106.98,16324.0,107.11,107.14,106.97,106.98,16324.0
2019-03-12 14:30:00,106.99,107.15,106.99,107.04,13778.0,106.99,107.15,106.99,107.04,13778.0
2019-03-12 14:40:00,107.02,107.09,107.0,107.08,19709.0,107.02,107.09,107.0,107.08,19709.0
2019-03-12 14:50:00,107.09,107.11,107.0,107.09,19280.0,107.09,107.11,107.0,107.09,19280.0
2019-03-12 15:00:00,107.11,107.16,107.06,107.08,21591.0,107.11,107.16,107.06,107.08,21591.0
2019-03-12 15:10:00,107.06,107.06,106.81,106.81,24182.0,107.06,107.06,106.81,106.81,24182.0
2019-03-12 15:20:00,106.81,106.93,106.73,106.87,22478.0,106.81,106.93,106.73,106.87,22478.0
2019-03-12 15:30:00,106.86,106.93,106.82,106.93,32359.0,106.86,106.93,106.82,106.93,32359.0
2019-03-12 15:40:00,106.91,107.06,106.89,106.95,41718.0,106.91,107.06,106.89,106.95,41718.0
2019-03-12 15:50:00,106.95,107.01,106.79,106.92,127617.0,106.95,107.01,106.79,106.92,127617.0
2019-03-13 09:30:00,107.35,107.89,107.35,107.61,24453.0,107.35,107.89,107.35,107.61,24453.0
2019-03-13 09:40:00,107.64,107.72,107.35,107.7,40134.0,107.64,107.72,107.35,107.7,40134.0
2019-03-13 09:50:00,107.71,108.04,107.71,107.8,17513.0,107.71,108.04,107.71,107.8,17513.0
2019-03-13 10:00:00,107.83,107.86,107.5,107.57,52793.0,107.83,107.86,107.5,107.57,52793.0
2019-03-13 10:10:00,107.62,107.73,107.5,107.73,11136.0,107.62,107.73,107.5,107.73,11136.0
2019-03-13 10:20:00,107.75,107.75,107.52,107.54,11859.0,107.75,107.75,107.52,107.54,11859.0
2019-03-13 10:30:00,107.54,107.82,107.49,107.82,12987.0,107.54,107.82,107.49,107.82,12987.0
2019-03-13 10:40:00,107.8,107.96,107.76,107.92,9925.0,107.8,107.96,107.76,107.92,9925.0
2019-03-13 10:50:00,107.93,108.08,107.86,108.08,12008.0,107.93,108.08,107.86,108.08,12008.0
2019-03-13 11:00:00,108.04,108.18,108.01,108.16,16299.0,108.04,108.18,108.01,108.16,16299.0
2019-03-13 11:10:00,108.18,108.26,108.11,108.17,14901.0,108.18,108.26,108.11,108.17,14901.0
2019-03-13 11:20:00,108.16,108.29,108.16,108.27,12861.0,108.16,108.29,108.16,108.27,12861.0
2019-03-13 11:30:00,108.29,108.33,108.19,108.19,9235.0,108.29,108.33,108.19,108.19,9235.0
2019-03-13 11:40:00,108.19,108.24,108.05,108.08,14786.0,108.19,108.24,108.05,108.08,14786.0
2019-03-13 11:50:00,108.06,108.19,108.0,108.14,9306.0,108.06,108.19,108.0,108.14,9306.0
2019-03-13 12:00:00,108.12,108.22,108.05,108.12,10798.0,108.12,108.22,108.05,108.12,10798.0
2019-03-13 12:10:00,108.12,108.12,108.01,108.02,13123.0,108.12,108.12,108.01,108.02,13123.0
2019-03-13 12:20:00,108.02,108.02,107.89,107.95,11087.0,108.02,108.02,107.89,107.95,11087.0
2019-03-13 12:30:00,107.93,107.93,107.8,107.82,4965.0,107.93,107.93,107.8,107.82,4965.0
2019-03-13 12:40:00,107.81,107.84,107.75,107.76,10859.0,107.81,107.84,107.75,107.76,10859.0
2019-03-13 12:50:00,107.77,107.81,107.68,107.7,10578.0,107.77,107.81,107.68,107.7,10578.0
2019-03-13 13:00:00,107.71,107.78,107.67,107.77,7317.0,107.71,107.78,107.67,107.77,7317.0
2019-03-13 13:10:00,107.77,107.84,107.76,107.76,5019.0,107.77,107.84,107.76,107.76,5019.0
2019-03-13 13:20:00,107.78,107.79,107.73,107.76,6225.0,107.78,107.79,107.73,107.76,6225.0
2019-03-13 13:30:00,107.76,107.87,107.75,107.87,10191.0,107.76,107.87,107.75,107.87,10191.0
2019-03-13 13:40:00,107.83,107.86,107.79,107.83,6179.0,107.83,107.86,107.79,107.83,6179.0
2019-03-13 13:50:00,107.85,107.93,107.85,107.92,18155.0,107.85,107.93,107.85,107.92,18155.0
2019-03-13 14:00:00,107.92,108.07,107.9,108.0,24001.0,107.92,108.07,107.9,108.0,24001.0
2019-03-13 14:10:00,108.01,108.02,107.92,107.94,6933.0,108.01,108.02,107.92,107.94,6933.0
2019-03-13 14:20:00,107.94,108.01,107.9,107.98,9367.0,107.94,108.01,107.9,107.98,9367.0
2019-03-13 14:30:00,107.96,107.97,107.88,107.92,11407.0,107.96,107.97,107.88,107.92,11407.0
2019-03-13 14:40:00,107.93,107.95,107.7,107.72,23438.0,107.93,107.95,107.7,107.72,23438.0
2019-03-13 14:50:00,107.7,107.77,107.63,107.74,9836.0,107.7,107.77,107.63,107.74,9836.0
2019-03-13 15:00:00,107.74,107.74,107.56,107.57,10895.0,107.74,107.74,107.56,107.57,10895.0
2019-03-13 15:10:00,107.55,107.57,107.44,107.53,14690.0,107.55,107.57,107.44,107.53,14690.0
2019-03-13 15:20:00,107.53,107.69,107.38,107.59,56703.0,107.53,107.69,107.38,107.59,56703.0
2019-03-13 15:30:00,107.56,107.75,107.52,107.73,18121.0,107.56,107.75,107.52,107.73,18121.0
2019-03-13 15:40:00,107.72,107.72,107.53,107.53,31032.0,107.72,107.72,107.53,107.53,31032.0
2019-03-13 15:50:00,107.53,107.73,107.53,107.63,120370.0,107.53,107.73,107.53,107.63,120370.0
2019-03-14 09:30:00,107.5,107.84,107.11,107.25,21462.0,107.5,107.84,107.11,107.25,21462.0
2019-03-14 09:40:00,107.16,107.64,107.14,107.58,8667.0,107.16,107.64,107.14,107.58,8667.0
2019-03-14 09:50:00,107.54,107.6,107.38,107.55,8853.0,107.54,107.6,107.38,107.55,8853.0
2019-03-14 10:00:00,107.51,107.57,107.37,107.48,33131.0,107.51,107.57,107.37,107.48,33131.0
2019-03-14 10:10:00,107.51,107.57,107.41,107.49,23383.0,107.51,107.57,107.41,107.49,23383.0
2019-03-14 10:20:00,107.55,107.71,107.55,107.61,35986.0,107.55,107.71,107.55,107.61,35986.0
2019-03-14 10:30:00,107.58,107.81,107.54,107.71,12123.0,107.58,107.81,107.54,107.71,12123.0
2019-03-14 10:40:00,107.71,107.71,107.55,107.65,15296.0,107.71,107.71,107.55,107.65,15296.0
2019-03-14 10:50:00,107.69,107.88,107.64,107.81,6481.0,107.69,107.88,107.64,107.81,6481.0
2019-03-14 11:00:00,107.8,107.89,107.76,107.82,5445.0,107.8,107.89,107.76,107.82,5445.0
2019-03-14 11:10:00,107.79,107.94,107.73,107.89,6729.0,107.79,107.94,107.73,107.89,6729.0
2019-03-14 11:20:00,107.87,107.87,107.72,107.72,5417.0,107.87,107.87,107.72,107.72,5417.0
2019-03-14 11:30:00,107.71,107.78,107.65,107.66,5265.0,107.71,107.78,107.65,107.66,5265.0
2019-03-14 11:40:00,107.7,107.77,107.61,107.72,8950.0,107.7,107.77,107.61,107.72,8950.0
2019-03-14 11:50:00,107.7,107.82,107.69,107.75,9944.0,107.7,107.82,107.69,107.75,9944.0
2019-03-14 12:00:00,107.8,108.0,107.8,107.98,6371.0,107.8,108.0,107.8,107.98,6371.0
2019-03-14 12:10:00,107.98,108.01,107.91,108.01,7758.0,107.98,108.01,107.91,108.01,7758.0
2019-03-14 12:20:00,108.0,108.02,107.82,107.86,8322.0,108.0,108.02,107.82,107.86,8322.0
2019-03-14 12:30:00,107.88,108.03,107.88,107.97,7059.0,107.88,108.03,107.88,107.97,7059.0
2019-03-14 12:40:00,107.98,108.13,107.96,108.12,6734.0,107.98,108.13,107.96,108.12,6734.0
2019-03-14 12:50:00,108.11,108.11,107.85,107.9,6920.0,108.11,108.11,107.85,107.9,6920.0
2019-03-14 13:00:00,107.89,107.91,107.84,107.86,6702.0,107.89,107.91,107.84,107.86,6702.0
2019-03-14 13:10:00,107.87,107.99,107.85,107.99,11995.0,107.87,107.99,107.85,107.99,11995.0
2019-03-14 13:20:00,108.0,108.04,107.88,108.03,28028.0,108.0,108.04,107.88,108.03,28028.0
2019-03-14 13:30:00,108.02,108.06,107.95,107.98,20260.0,108.02,108.06,107.95,107.98,20260.0
2019-03-14 13:40:00,107.97,107.98,107.78,107.9,21993.0,107.97,107.98,107.78,107.9,21993.0
2019-03-14 13:50:00,107.88,107.93,107.72,107.79,28121.0,107.88,107.93,107.72,107.79,28121.0
2019-03-14 14:00:00,107.77,107.9,107.72,107.9,8873.0,107.77,107.9,107.72,107.9,8873.0
2019-03-14 14:10:00,107.9,107.93,107.85,107.9,12707.0,107.9,107.93,107.85,107.9,12707.0
2019-03-14 14:20:00,107.93,108.0,107.9,107.93,7053.0,107.93,108.0,107.9,107.93,7053.0
2019-03-14 14:30:00,107.9,107.93,107.84,107.89,8990.0,107.9,107.93,107.84,107.89,8990.0
2019-03-14 14:40:00,107.88,107.99,107.88,107.9,8966.0,107.88,107.99,107.88,107.9,8966.0
2019-03-14 14:50:00,107.89,107.94,107.81,107.92,7484.0,107.89,107.94,107.81,107.92,7484.0
2019-03-14 15:00:00,107.92,108.04,107.91,108.02,5189.0,107.92,108.04,107.91,108.02,5189.0
2019-03-14 15:10:00,108.02,108.02,107.96,108.01,5416.0,108.02,108.02,107.96,108.01,5416.0
2019-03-14 15:20:00,108.03,108.04,107.97,108.01,9778.0,108.03,108.04,107.97,108.01,9778.0
2019-03-14 15:30:00,108.0,108.13,107.99,108.12,13237.0,108.0,108.13,107.99,108.12,13237.0
2019-03-14 15:40:00,108.12,108.2,108.12,108.18,21145.0,108.12,108.2,108.12,108.18,21145.0
2019-03-14 15:50:00,108.19,108.23,107.92,108.01,88866.0,108.19,108.23,107.92,108.01,88866.0
2019-03-15 09:30:00,108.05,108.95,108.0,108.25,246581.0,108.05,108.95,108.0,108.25,246581.0
2019-03-15 09:40:00,108.32,108.74,108.29,108.74,12674.0,108.32,108.74,108.29,108.74,12674.0
2019-03-15 09:50:00,108.66,108.89,108.66,108.8,17281.0,108.66,108.89,108.66,108.8,17281.0
2019-03-15 10:00:00,108.87,109.06,108.8,108.98,30827.0,108.87,109.06,108.8,108.98,30827.0
2019-03-15 10:10:00,108.98,109.27,108.96,109.26,11445.0,108.98,109.27,108.96,109.26,11445.0
2019-03-15 10:20:00,109.28,109.4,109.28,109.31,9050.0,109.28,109.4,109.28,109.31,9050.0
2019-03-15 10:30:00,109.31,109.41,109.28,109.31,16247.0,109.31,109.41,109.28,109.31,16247.0
2019-03-15 10:40:00,109.32,109.32,109.22,109.28,18199.0,109.32,109.32,109.22,109.28,18199.0
2019-03-15 10:50:00,109.28,109.57,109.27,109.55,18915.0,109.28,109.57,109.27,109.55,18915.0
2019-03-15 11:00:00,109.54,109.79,109.53,109.73,46190.0,109.54,109.79,109.53,109.73,46190.0
2019-03-15 11:10:00,109.71,109.83,109.62,109.79,11909.0,109.71,109.83,109.62,109.79,11909.0
2019-03-15 11:20:00,109.8,109.85,109.76,109.82,10374.0,109.8,109.85,109.76,109.82,10374.0
2019-03-15 11:30:00,109.8,109.88,109.75,109.81,13608.0,109.8,109.88,109.75,109.81,13608.0
2019-03-15 11:40:00,109.8,109.88,109.68,109.88,17960.0,109.8,109.88,109.68,109.88,17960.0
2019-03-15 11:50:00,109.88,109.92,109.81,109.85,17831.0,109.88,109.92,109.81,109.85,17831.0
2019-03-15 12:00:00,109.84,109.94,109.8,109.92,30940.0,109.84,109.94,109.8,109.92,30940.0
2019-03-15 12:10:00,109.92,110.04,109.92,109.98,22828.0,109.92,110.04,109.92,109.98,22828.0
2019-03-15 12:20:00,109.99,110.0,109.85,109.9,7321.0,109.99,110.0,109.85,109.9,7321.0
2019-03-15 12:30:00,109.9,110.15,109.88,110.04,13670.0,109.9,110.15,109.88,110.04,13670.0
2019-03-15 12:40:00,110.04,110.06,109.89,109.89,8088.0,110.04,110.06,109.89,109.89,8088.0
2019-03-15 12:50:00,109.88,109.94,109.86,109.93,24614.0,109.88,109.94,109.86,109.93,24614.0
2019-03-15 13:00:00,109.94,109.94,109.72,109.78,8575.0,109.94,109.94,109.72,109.78,8575.0
2019-03-15 13:10:00,109.78,109.79,109.66,109.66,6612.0,109.78,109.79,109.66,109.66,6612.0
2019-03-15 13:20:00,109.65,109.65,109.57,109.57,5410.0,109.65,109.65,109.57,109.57,5410.0
2019-03-15 13:30:00,109.58,109.62,109.56,109.57,7812.0,109.58,109.62,109.56,109.57,7812.0
2019-03-15 13:40:00,109.56,109.67,109.54,109.66,8470.0,109.56,109.67,109.54,109.66,8470.0
2019-03-15 13:50:00,109.65,109.67,109.49,109.57,17627.0,109.65,109.67,109.49,109.57,17627.0
2019-03-15 14:00:00,109.55,109.57,109.52,109.55,5914.0,109.55,109.57,109.52,109.55,5914.0
2019-03-15 14:10:00,109.54,109.55,109.49,109.51,6342.0,109.54,109.55,109.49,109.51,6342.0
2019-03-15 14:20:00,109.5,109.59,109.47,109.58,12792.0,109.5,109.59,109.47,109.58,12792.0
2019-03-15 14:30:00,109.59,109.65,109.51,109.65,8755.0,109.59,109.65,109.51,109.65,8755.0
2019-03-15 14:40:00,109.63,109.67,109.54,109.55,7898.0,109.63,109.67,109.54,109.55,7898.0
2019-03-15 14:50:00,109.54,109.58,109.47,109.5,8664.0,109.54,109.58,109.47,109.5,8664.0
2019-03-15 15:00:00,109.52,109.53,109.49,109.5,12544.0,109.52,109.53,109.49,109.5,12544.0
2019-03-15 15:10:00,109.5,109.5,109.37,109.4,12619.0,109.5,109.5,109.37,109.4,12619.0
2019-03-15 15:20:00,109.39,109.43,109.36,109.39,12748.0,109.39,109.43,109.36,109.39,12748.0
2019-03-15 15:30:00,109.39,109.41,109.25,109.26,23591.0,109.39,109.41,109.25,109.26,23591.0
2019-03-15 15:40:00,109.26,109.39,109.26,109.37,29673.0,109.26,109.39,109.26,109.37,29673.0
2019-03-15 15:50:00,109.37,109.37,109.08,109.18,158622.0,109.37,109.37,109.08,109.18,158622.0
2019-03-18 09:30:00,109.03,109.44,109.03,109.33,22250.0,109.03,109.44,109.03,109.33,22250.0
2019-03-18 09:40:00,109.25,109.43,109.22,109.43,14036.0,109.25,109.43,109.22,109.43,14036.0
2019-03-18 09:50:00,109.4,109.62,109.4,109.58,16253.0,109.4,109.62,109.4,109.58,16253.0
2019-03-18 10:00:00,109.65,109.69,109.4,109.5,37549.0,109.65,109.69,109.4,109.5,37549.0
2019-03-18 10:10:00,109.5,109.53,109.16,109.25,62652.0,109.5,109.53,109.16,109.25,62652.0
2019-03-18 10:20:00,109.27,109.44,109.15,109.32,43850.0,109.27,109.44,109.15,109.32,43850.0
2019-03-18 10:30:00,109.29,109.3,109.09,109.11,38966.0,109.29,109.3,109.09,109.11,38966.0
2019-03-18 10:40:00,109.12,109.4,109.12,109.37,27301.0,109.12,109.4,109.12,109.37,27301.0
2019-03-18 10:50:00,109.37,109.57,109.36,109.57,20274.0,109.37,109.57,109.36,109.57,20274.0
2019-03-18 11:00:00,109.55,109.63,109.42,109.47,65619.0,109.55,109.63,109.42,109.47,65619.0
2019-03-18 11:10:00,109.44,109.44,109.16,109.16,18634.0,109.44,109.44,109.16,109.16,18634.0
2019-03-18 11:20:00,109.16,109.21,108.95,109.16,78390.0,109.16,109.21,108.95,109.16,78390.0
2019-03-18 11:30:00,109.13,109.19,109.01,109.19,50201.0,109.13,109.19,109.01,109.19,50201.0
2019-03-18 11:40:00,109.17,109.33,109.15,109.28,11131.0,109.17,109.33,109.15,109.28,11131.0
2019-03-18 11:50:00,109.26,109.26,109.0,109.0,9300.0,109.26,109.26,109.0,109.0,9300.0
2019-03-18 12:00:00,109.03,109.1,108.86,108.88,17399.0,109.03,109.1,108.86,108.88,17399.0
2019-03-18 12:10:00,108.86,108.97,108.79,108.8,19419.0,108.86,108.97,108.79,108.8,19419.0
2019-03-18 12:20:00,108.79,108.98,108.74,108.77,21049.0,108.79,108.98,108.74,108.77,21049.0
2019-03-18 12:30:00,108.77,108.98,108.75,108.96,14148.0,108.77,108.98,108.75,108.96,14148.0
2019-03-18 12:40:00,108.93,109.1,108.85,109.07,22054.0,108.93,109.1,108.85,109.07,22054.0
2019-03-18 12:50:00,109.06,109.12,109.02,109.05,6300.0,109.06,109.12,109.02,109.05,6300.0
2019-03-18 13:00:00,109.05,109.19,109.04,109.15,9638.0,109.05,109.19,109.04,109.15,9638.0
2019-03-18 13:10:00,109.15,109.18,109.05,109.05,8730.0,109.15,109.18,109.05,109.05,8730.0
2019-03-18 13:20:00,109.02,109.16,109.02,109.11,5318.0,109.02,109.16,109.02,109.11,5318.0
2019-03-18 13:30:00,109.09,109.12,109.03,109.1,12330.0,109.09,109.12,109.03,109.1,12330.0
2019-03-18 13:40:00,109.1,109.22,109.1,109.21,12248.0,109.1,109.22,109.1,109.21,12248.0
2019-03-18 13:50:00,109.19,109.25,109.18,109.24,7393.0,109.19,109.25,109.18,109.24,7393.0
2019-03-18 14:00:00,109.24,109.33,109.22,109.23,7804.0,109.24,109.33,109.22,109.23,7804.0
2019-03-18 14:10:00,109.23,109.32,109.2,109.29,7878.0,109.23,109.32,109.2,109.29,7878.0
2019-03-18 14:20:00,109.29,109.37,109.28,109.35,5895.0,109.29,109.37,109.28,109.35,5895.0
2019-03-18 14:30:00,109.37,109.4,109.31,109.35,8701.0,109.37,109.4,109.31,109.35,8701.0
2019-03-18 14:40:00,109.34,109.41,109.34,109.41,5500.0,109.34,109.41,109.34,109.41,5500.0
2019-03-18 14:50:00,109.41,109.42,109.33,109.38,5131.0,109.41,109.42,109.33,109.38,5131.0
2019-03-18 15:00:00,109.38,109.39,109.26,109.3,6868.0,109.38,109.39,109.26,109.3,6868.0
2019-03-18 15:10:00,109.32,109.35,109.26,109.34,7806.0,109.32,109.35,109.26,109.34,7806.0
2019-03-18 15:20:00,109.33,109.33,109.22,109.22,33711.0,109.33,109.33,109.22,109.22,33711.0
2019-03-18 15:30:00,109.21,109.31,109.21,109.25,35403.0,109.21,109.31,109.21,109.25,35403.0
2019-03-18 15:40:00,109.24,109.35,109.24,109.31,33734.0,109.24,109.35,109.24,109.31,33734.0
2019-03-18 15:50:00,109.31,109.31,109.25,109.31,63037.0,109.31,109.31,109.25,109.31,63037.0
2019-03-19 09:30:00,109.97,110.14,109.28,109.33,22896.0,109.97,110.14,109.28,109.33,22896.0
2019-03-19 09:40:00,109.26,109.38,109.06,109.3,11551.0,109.26,109.38,109.06,109.3,11551.0
2019-03-19 09:50:00,109.27,109.39,109.18,109.29,8344.0,109.27,109.39,109.18,109.29,8344.0
2019-03-19 10:00:00,109.26,109.36,109.18,109.29,6330.0,109.26,109.36,109.18,109.29,6330.0
2019-03-19 10:10:00,109.39,109.5,109.33,109.48,8826.0,109.39,109.5,109.33,109.48,8826.0
2019-03-19 10:20:00,109.47,109.47,109.12,109.12,32153.0,109.47,109.47,109.12,109.12,32153.0
2019-03-19 10:30:00,109.12,109.3,109.06,109.2,11425.0,109.12,109.3,109.06,109.2,11425.0
2019-03-19 10:40:00,109.18,109.23,109.07,109.11,9400.0,109.18,109.23,109.07,109.11,9400.0
2019-03-19 10:50:00,109.09,109.24,108.99,109.11,8156.0,109.09,109.24,108.99,109.11,8156.0
2019-03-19 11:00:00,109.12,109.21,109.04,109.06,20121.0,109.12,109.21,109.04,109.06,20121.0
2019-03-19 11:10:00,109.05,109.15,109.01,109.1,19060.0,109.05,109.15,109.01,109.1,19060.0
2019-03-19 11:20:00,109.12,109.26,109.08,109.22,9708.0,109.12,109.26,109.08,109.22,9708.0
2019-03-19 11:30:00,109.21,109.27,109.14,109.18,12327.0,109.21,109.27,109.14,109.18,12327.0
2019-03-19 11:40:00,109.21,109.27,109.14,109.27,13047.0,109.21,109.27,109.14,109.27,13047.0
2019-03-19 11:50:00,109.29,109.4,109.25,109.35,11084.0,109.29,109.4,109.25,109.35,11084.0
2019-03-19 12:00:00,109.35,109.47,109.35,109.4,22603.0,109.35,109.47,109.35,109.4,22603.0
2019-03-19 12:10:00,109.41,109.56,109.38,109.52,19306.0,109.41,109.56,109.38,109.52,19306.0
2019-03-19 12:20:00,109.57,109.58,109.41,109.44,6890.0,109.57,109.58,109.41,109.44,6890.0
2019-03-19 12:30:00,109.44,109.44,109.34,109.35,26221.0,109.44,109.44,109.34,109.35,26221.0
2019-03-19 12:40:00,109.34,109.38,108.85,108.9,34762.0,109.34,109.38,108.85,108.9,34762.0
2019-03-19 12:50:00,108.9,109.13,108.87,109.13,22308.0,108.9,109.13,108.87,109.13,22308.0
2019-03-19 13:00:00,109.13,109.16,109.04,109.1,25512.0,109.13,109.16,109.04,109.1,25512.0
2019-03-19 13:10:00,109.1,109.24,109.07,109.16,7040.0,109.1,109.24,109.07,109.16,7040.0
2019-03-19 13:20:00,109.16,109.22,109.12,109.15,11210.0,109.16,109.22,109.12,109.15,11210.0
2019-03-19 13:30:00,109.16,109.26,109.16,109.23,10199.0,109.16,109.26,109.16,109.23,10199.0
2019-03-19 13:40:00,109.21,109.21,109.05,109.12,10909.0,109.21,109.21,109.05,109.12,10909.0
2019-03-19 13:50:00,109.14,109.19,109.07,109.19,8577.0,109.14,109.19,109.07,109.19,8577.0
2019-03-19 14:00:00,109.2,109.25,109.17,109.25,8322.0,109.2,109.25,109.17,109.25,8322.0
2019-03-19 14:10:00,109.24,109.24,109.11,109.19,8770.0,109.24,109.24,109.11,109.19,8770.0
2019-03-19 14:20:00,109.18,109.24,109.14,109.23,15021.0,109.18,109.24,109.14,109.23,15021.0
2019-03-19 14:30:00,109.24,109.25,109.22,109.22,9018.0,109.24,109.25,109.22,109.22,9018.0
2019-03-19 14:40:00,109.24,109.35,109.22,109.3,11291.0,109.24,109.35,109.22,109.3,11291.0
2019-03-19 14:50:00,109.29,109.31,109.15,109.18,13447.0,109.29,109.31,109.15,109.18,13447.0
2019-03-19 15:00:00,109.19,109.2,109.04,109.14,16271.0,109.19,109.2,109.04,109.14,16271.0
2019-03-19 15:10:00,109.14,109.14,108.93,108.93,22219.0,109.14,109.14,108.93,108.93,22219.0
2019-03-19 15:20:00,108.93,108.98,108.86,108.95,29768.0,108.93,108.98,108.86,108.95,29768.0
2019-03-19 15:30:00,108.94,109.0,108.82,108.82,22722.0,108.94,109.0,108.82,108.82,22722.0
2019-03-19 15:40:00,108.81,109.01,108.74,109.0,24998.0,108.81,109.01,108.74,109.0,24998.0
2019-03-19 15:50:00,109.01,109.21,108.85,109.2,96759.0,109.01,109.21,108.85,109.2,96759.0
2019-03-20 09:30:00,109.17,109.69,108.78,109.15,20034.0,109.17,109.69,108.78,109.15,20034.0
2019-03-20 09:40:00,109.13,109.13,108.9,108.9,45109.0,109.13,109.13,108.9,108.9,45109.0
2019-03-20 09:50:00,108.89,109.07,108.77,108.81,11307.0,108.89,109.07,108.77,108.81,11307.0
2019-03-20 10:00:00,108.84,109.19,108.84,109.11,8593.0,108.84,109.19,108.84,109.11,8593.0
2019-03-20 10:10:00,109.09,109.1,108.88,108.96,9823.0,109.09,109.1,108.88,108.96,9823.0
2019-03-20 10:20:00,109.01,109.13,108.96,109.06,12778.0,109.01,109.13,108.96,109.06,12778.0
2019-03-20 10:30:00,109.03,109.04,108.87,108.95,15700.0,109.03,109.04,108.87,108.95,15700.0
2019-03-20 10:40:00,108.93,109.05,108.88,109.05,9860.0,108.93,109.05,108.88,109.05,9860.0
2019-03-20 10:50:00,109.04,109.07,108.92,108.95,6082.0,109.04,109.07,108.92,108.95,6082.0
2019-03-20 11:00:00,108.96,109.02,108.89,109.02,13206.0,108.96,109.02,108.89,109.02,13206.0
2019-03-20 11:10:00,109.02,109.02,108.91,108.99,6263.0,109.02,109.02,108.91,108.99,6263.0
2019-03-20 11:20:00,108.99,108.99,108.9,108.9,10669.0,108.99,108.99,108.9,108.9,10669.0
2019-03-20 11:30:00,108.89,108.89,108.57,108.64,28055.0,108.89,108.89,108.57,108.64,28055.0
2019-03-20 11:40:00,108.62,108.67,108.43,108.45,11154.0,108.62,108.67,108.43,108.45,11154.0
2019-03-20 11:50:00,108.48,108.55,108.34,108.37,14800.0,108.48,108.55,108.34,108.37,14800.0
2019-03-20 12:00:00,108.38,108.69,108.38,108.68,10474.0,108.38,108.69,108.38,108.68,10474.0
2019-03-20 12:10:00,108.67,108.77,108.65,108.71,9380.0,108.67,108.77,108.65,108.71,9380.0
2019-03-20 12:20:00,108.73,108.88,108.67,108.77,14441.0,108.73,108.88,108.67,108.77,14441.0
2019-03-20 12:30:00,108.76,108.79,108.53,108.65,45964.0,108.76,108.79,108.53,108.65,45964.0
2019-03-20 12:40:00,108.63,108.75,108.55,108.72,17552.0,108.63,108.75,108.55,108.72,17552.0
2019-03-20 12:50:00,108.73,108.95,108.73,108.95,5698.0,108.73,108.95,108.73,108.95,5698.0
2019-03-20 13:00:00,108.92,109.01,108.91,108.96,9231.0,108.92,109.01,108.91,108.96,9231.0
2019-03-20 13:10:00,108.97,109.05,108.95,109.01,6908.0,108.97,109.05,108.95,109.01,6908.0
2019-03-20 13:20:00,108.98,108.99,108.89,108.92,3500.0,108.98,108.99,108.89,108.92,3500.0
2019-03-20 13:30:00,108.9,109.08,108.9,109.08,6245.0,108.9,109.08,108.9,109.08,6245.0
2019-03-20 13:40:00,109.03,109.05,108.94,109.04,5014.0,109.03,109.05,108.94,109.04,5014.0
2019-03-20 13:50:00,109.04,109.11,109.01,109.08,6633.0,109.04,109.11,109.01,109.08,6633.0
2019-03-20 14:00:00,109.1,109.76,109.1,109.58,23437.0,109.1,109.76,109.1,109.58,23437.0
2019-03-20 14:10:00,109.61,109.67,109.48,109.54,18900.0,109.61,109.67,109.48,109.54,18900.0
2019-03-20 14:20:00,109.53,109.92,109.52,109.92,13264.0,109.53,109.92,109.52,109.92,13264.0
2019-03-20 14:30:00,109.94,110.01,109.8,109.94,12678.0,109.94,110.01,109.8,109.94,12678.0
2019-03-20 14:40:00,109.96,109.98,109.81,109.85,11944.0,109.96,109.98,109.81,109.85,11944.0
2019-03-20 14:50:00,109.87,109.93,109.71,109.77,11494.0,109.87,109.93,109.71,109.77,11494.0
2019-03-20 15:00:00,109.79,109.89,109.5,109.58,11515.0,109.79,109.89,109.5,109.58,11515.0
2019-03-20 15:10:00,109.61,109.65,109.49,109.58,11216.0,109.61,109.65,109.49,109.58,11216.0
2019-03-20 15:20:00,109.59,109.66,109.46,109.55,12444.0,109.59,109.66,109.46,109.55,12444.0
2019-03-20 15:30:00,109.54,109.54,109.2,109.34,19405.0,109.54,109.54,109.2,109.34,19405.0
2019-03-20 15:40:00,109.34,109.61,109.32,109.51,23636.0,109.34,109.61,109.32,109.51,23636.0
2019-03-20 15:50:00,109.48,109.49,109.26,109.26,49078.0,109.48,109.49,109.26,109.26,49078.0
2019-03-21 09:30:00,109.13,110.0,109.04,109.98,33283.0,109.13,110.0,109.04,109.98,33283.0
2019-03-21 09:40:00,110.0,110.57,109.89,110.51,11519.0,110.0,110.57,109.89,110.51,11519.0
2019-03-21 09:50:00,110.6,110.75,110.27,110.27,12946.0,110.6,110.75,110.27,110.27,12946.0
2019-03-21 10:00:00,110.28,110.6,110.27,110.56,12039.0,110.28,110.6,110.27,110.56,12039.0
2019-03-21 10:10:00,110.54,110.59,110.45,110.59,21320.0,110.54,110.59,110.45,110.59,21320.0
2019-03-21 10:20:00,110.56,110.77,110.47,110.71,21798.0,110.56,110.77,110.47,110.71,21798.0
2019-03-21 10:30:00,110.68,110.98,110.68,110.98,24841.0,110.68,110.98,110.68,110.98,24841.0
2019-03-21 10:40:00,110.97,111.07,110.91,111.0,15445.0,110.97,111.07,110.91,111.0,15445.0
2019-03-21 10:50:00,110.98,111.26,110.97,111.13,24069.0,110.98,111.26,110.97,111.13,24069.0
2019-03-21 11:00:00,111.12,111.3,111.08,111.15,24146.0,111.12,111.3,111.08,111.15,24146.0
2019-03-21 11:10:00,111.14,111.32,111.14,111.32,63699.0,111.14,111.32,111.14,111.32,63699.0
2019-03-21 11:20:00,111.32,111.39,111.27,111.32,20313.0,111.32,111.39,111.27,111.32,20313.0
2019-03-21 11:30:00,111.3,111.31,111.16,111.3,22535.0,111.3,111.31,111.16,111.3,22535.0
2019-03-21 11:40:00,111.27,111.53,111.27,111.51,17258.0,111.27,111.53,111.27,111.51,17258.0
2019-03-21 11:50:00,111.54,111.6,111.51,111.58,8793.0,111.54,111.6,111.51,111.58,8793.0
2019-03-21 12:00:00,111.57,111.7,111.5,111.7,18590.0,111.57,111.7,111.5,111.7,18590.0
2019-03-21 12:10:00,111.7,111.82,111.67,111.73,16078.0,111.7,111.82,111.67,111.73,16078.0
2019-03-21 12:20:00,111.7,111.85,111.62,111.62,14467.0,111.7,111.85,111.62,111.62,14467.0
2019-03-21 12:30:00,111.66,111.7,111.57,111.65,12743.0,111.66,111.7,111.57,111.65,12743.0
2019-03-21 12:40:00,111.66,111.72,111.62,111.7,15546.0,111.66,111.72,111.62,111.7,15546.0
2019-03-21 12:50:00,111.71,111.76,111.69,111.75,13810.0,111.71,111.76,111.69,111.75,13810.0
2019-03-21 13:00:00,111.75,111.85,111.75,111.83,10278.0,111.75,111.85,111.75,111.83,10278.0
2019-03-21 13:10:00,111.85,111.87,111.76,111.79,4930.0,111.85,111.87,111.76,111.79,4930.0
2019-03-21 13:20:00,111.79,111.98,111.78,111.97,65965.0,111.79,111.98,111.78,111.97,65965.0
2019-03-21 13:30:00,111.95,112.05,111.93,111.95,23928.0,111.95,112.05,111.93,111.95,23928.0
2019-03-21 13:40:00,111.95,112.0,111.89,111.91,7821.0,111.95,112.0,111.89,111.91,7821.0
2019-03-21 13:50:00,111.91,111.95,111.87,111.91,7513.0,111.91,111.95,111.87,111.91,7513.0
2019-03-21 14:00:00,111.92,112.02,111.9,112.02,11235.0,111.92,112.02,111.9,112.02,11235.0
2019-03-21 14:10:00,111.98,112.18,111.98,112.18,12016.0,111.98,112.18,111.98,112.18,12016.0
2019-03-21 14:20:00,112.2,112.37,112.2,112.29,16652.0,112.2,112.37,112.2,112.29,16652.0
2019-03-21 14:30:00,112.26,112.34,112.16,112.17,28544.0,112.26,112.34,112.16,112.17,28544.0
2019-03-21 14:40:00,112.17,112.38,112.15,112.38,50694.0,112.17,112.38,112.15,112.38,50694.0
2019-03-21 14:50:00,112.37,112.43,112.34,112.36,11292.0,112.37,112.43,112.34,112.36,11292.0
2019-03-21 15:00:00,112.39,112.59,112.32,112.5,20695.0,112.39,112.59,112.32,112.5,20695.0
2019-03-21 15:10:00,112.5,112.5,112.32,112.45,21562.0,112.5,112.5,112.32,112.45,21562.0
2019-03-21 15:20:00,112.45,112.58,112.44,112.54,22322.0,112.45,112.58,112.44,112.54,22322.0
2019-03-21 15:30:00,112.54,112.69,112.51,112.67,27216.0,112.54,112.69,112.51,112.67,27216.0
2019-03-21 15:40:00,112.68,112.78,112.66,112.67,47325.0,112.68,112.78,112.66,112.67,47325.0
2019-03-21 15:50:00,112.67,112.93,112.64,112.91,150354.0,112.67,112.93,112.64,112.91,150354.0
2019-03-22 09:30:00,112.4,112.5,111.86,112.15,52598.0,112.4,112.5,111.86,112.15,52598.0
2019-03-22 09:40:00,112.13,112.22,111.4,111.53,66873.0,112.13,112.22,111.4,111.53,66873.0
2019-03-22 09:50:00,111.51,111.68,111.14,111.22,53239.0,111.51,111.68,111.14,111.22,53239.0
2019-03-22 10:00:00,111.3,111.93,111.26,111.93,22525.0,111.3,111.93,111.26,111.93,22525.0
2019-03-22 10:10:00,111.89,112.17,111.77,112.16,19824.0,111.89,112.17,111.77,112.16,19824.0
2019-03-22 10:20:00,112.2,112.23,111.6,111.72,26804.0,112.2,112.23,111.6,111.72,26804.0
2019-03-22 10:30:00,111.76,111.79,111.65,111.75,13150.0,111.76,111.79,111.65,111.75,13150.0
2019-03-22 10:40:00,111.74,111.74,111.45,111.45,10159.0,111.74,111.74,111.45,111.45,10159.0
2019-03-22 10:50:00,111.45,111.64,111.39,111.45,14548.0,111.45,111.64,111.39,111.45,14548.0
2019-03-22 11:00:00,111.45,111.54,111.34,111.35,23630.0,111.45,111.54,111.34,111.35,23630.0
2019-03-22 11:10:00,111.35,111.46,111.18,111.41,23222.0,111.35,111.46,111.18,111.41,23222.0
2019-03-22 11:20:00,111.4,111.4,111.15,111.16,35464.0,111.4,111.4,111.15,111.16,35464.0
2019-03-22 11:30:00,111.18,111.25,111.06,111.08,18065.0,111.18,111.25,111.06,111.08,18065.0
2019-03-22 11:40:00,111.09,111.19,110.85,111.08,22591.0,111.09,111.19,110.85,111.08,22591.0
2019-03-22 11:50:00,111.08,111.1,110.68,110.7,30213.0,111.08,111.1,110.68,110.7,30213.0
2019-03-22 12:00:00,110.7,110.95,110.7,110.77,27779.0,110.7,110.95,110.7,110.77,27779.0
2019-03-22 12:10:00,110.76,110.78,110.54,110.57,26978.0,110.76,110.78,110.54,110.57,26978.0
2019-03-22 12:20:00,110.59,110.87,110.57,110.58,9881.0,110.59,110.87,110.57,110.58,9881.0
2019-03-22 12:30:00,110.56,110.73,110.52,110.57,19480.0,110.56,110.73,110.52,110.57,19480.0
2019-03-22 12:40:00,110.53,110.55,110.29,110.4,31550.0,110.53,110.55,110.29,110.4,31550.0
2019-03-22 12:50:00,110.42,110.7,110.42,110.62,10459.0,110.42,110.7,110.42,110.62,10459.0
2019-03-22 13:00:00,110.61,110.8,110.61,110.8,12852.0,110.61,110.8,110.61,110.8,12852.0
2019-03-22 13:10:00,110.79,110.8,110.66,110.78,9066.0,110.79,110.8,110.66,110.78,9066.0
2019-03-22 13:20:00,110.76,110.76,110.44,110.5,18323.0,110.76,110.76,110.44,110.5,18323.0
2019-03-22 13:30:00,110.5,110.67,110.41,110.45,12748.0,110.5,110.67,110.41,110.45,12748.0
2019-03-22 13:40:00,110.45,110.66,110.45,110.5,12009.0,110.45,110.66,110.45,110.5,12009.0
2019-03-22 13:50:00,110.45,110.5,110.34,110.38,20987.0,110.45,110.5,110.34,110.38,20987.0
2019-03-22 14:00:00,110.35,110.63,110.35,110.61,15269.0,110.35,110.63,110.35,110.61,15269.0
2019-03-22 14:10:00,110.62,110.89,110.59,110.77,12009.0,110.62,110.89,110.59,110.77,12009.0
2019-03-22 14:20:00,110.8,110.87,110.79,110.84,12404.0,110.8,110.87,110.79,110.84,12404.0
2019-03-22 14:30:00,110.83,110.86,110.66,110.77,13018.0,110.83,110.86,110.66,110.77,13018.0
2019-03-22 14:40:00,110.76,111.04,110.76,111.01,11936.0,110.76,111.04,110.76,111.01,11936.0
2019-03-22 14:50:00,111.0,111.07,110.89,110.89,10844.0,111.0,111.07,110.89,110.89,10844.0
2019-03-22 15:00:00,110.9,111.01,110.82,110.83,14661.0,110.9,111.01,110.82,110.83,14661.0
2019-03-22 15:10:00,110.84,110.86,110.7,110.75,22126.0,110.84,110.86,110.7,110.75,22126.0
2019-03-22 15:20:00,110.72,110.88,110.69,110.69,19306.0,110.72,110.88,110.69,110.69,19306.0
2019-03-22 15:30:00,110.67,110.7,110.39,110.42,40209.0,110.67,110.7,110.39,110.42,40209.0
2019-03-22 15:40:00,110.43,110.51,110.35,110.5,34144.0,110.43,110.51,110.35,110.5,34144.0
2019-03-22 15:50:00,110.51,110.58,110.29,110.31,153821.0,110.51,110.58,110.29,110.31,153821.0
2019-03-25 09:30:00,110.04,110.54,109.11,110.5,33553.0,110.04,110.54,109.11,110.5,33553.0
2019-03-25 09:40:00,110.45,110.48,109.63,109.69,12305.0,110.45,110.48,109.63,109.69,12305.0
2019-03-25 09:50:00,109.65,110.02,109.64,109.88,10313.0,109.65,110.02,109.64,109.88,10313.0
2019-03-25 10:00:00,109.85,109.96,109.66,109.77,20712.0,109.85,109.96,109.66,109.77,20712.0
2019-03-25 10:10:00,109.71,109.74,109.51,109.69,10856.0,109.71,109.74,109.51,109.69,10856.0
2019-03-25 10:20:00,109.62,109.67,109.45,109.62,11886.0,109.62,109.67,109.45,109.62,11886.0
2019-03-25 10:30:00,109.62,109.85,109.59,109.73,14683.0,109.62,109.85,109.59,109.73,14683.0
2019-03-25 10:40:00,109.63,110.29,109.63,110.29,14277.0,109.63,110.29,109.63,110.29,14277.0
2019-03-25 10:50:00,110.3,110.45,110.21,110.22,12968.0,110.3,110.45,110.21,110.22,12968.0
2019-03-25 11:00:00,110.25,110.27,110.08,110.19,8913.0,110.25,110.27,110.08,110.19,8913.0
2019-03-25 11:10:00,110.15,110.31,109.99,110.31,14053.0,110.15,110.31,109.99,110.31,14053.0
2019-03-25 11:20:00,110.29,110.67,110.27,110.6,36926.0,110.29,110.67,110.27,110.6,36926.0
2019-03-25 11:30:00,110.62,110.76,110.41,110.75,69714.0,110.62,110.76,110.41,110.75,69714.0
2019-03-25 11:40:00,110.76,110.79,110.3,110.31,25916.0,110.76,110.79,110.3,110.31,25916.0
2019-03-25 11:50:00,110.29,110.53,110.28,110.49,12106.0,110.29,110.53,110.28,110.49,12106.0
2019-03-25 12:00:00,110.5,110.63,110.36,110.58,18582.0,110.5,110.63,110.36,110.58,18582.0
2019-03-25 12:10:00,110.57,110.8,110.54,110.8,14114.0,110.57,110.8,110.54,110.8,14114.0
2019-03-25 12:20:00,110.81,110.88,110.74,110.75,8545.0,110.81,110.88,110.74,110.75,8545.0
2019-03-25 12:30:00,110.77,110.77,110.42,110.43,7443.0,110.77,110.77,110.42,110.43,7443.0
2019-03-25 12:40:00,110.45,110.49,110.34,110.46,14467.0,110.45,110.49,110.34,110.46,14467.0
2019-03-25 12:50:00,110.46,110.63,110.44,110.63,27444.0,110.46,110.63,110.44,110.63,27444.0
2019-03-25 13:00:00,110.65,110.69,110.43,110.6,16663.0,110.65,110.69,110.43,110.6,16663.0
2019-03-25 13:10:00,110.61,110.87,110.61,110.7,6868.0,110.61,110.87,110.61,110.7,6868.0
2019-03-25 13:20:00,110.68,110.74,110.46,110.53,9063.0,110.68,110.74,110.46,110.53,9063.0
2019-03-25 13:30:00,110.53,110.66,110.41,110.63,13271.0,110.53,110.66,110.41,110.63,13271.0
2019-03-25 13:40:00,110.62,110.62,110.3,110.38,22953.0,110.62,110.62,110.3,110.38,22953.0
2019-03-25 13:50:00,110.4,110.44,110.29,110.4,10305.0,110.4,110.44,110.29,110.4,10305.0
2019-03-25 14:00:00,110.38,110.58,110.37,110.53,14121.0,110.38,110.58,110.37,110.53,14121.0
2019-03-25 14:10:00,110.5,110.66,110.42,110.46,19655.0,110.5,110.66,110.42,110.46,19655.0
2019-03-25 14:20:00,110.45,110.63,110.39,110.61,15498.0,110.45,110.63,110.39,110.61,15498.0
2019-03-25 14:30:00,110.6,110.81,110.6,110.74,13127.0,110.6,110.81,110.6,110.74,13127.0
2019-03-25 14:40:00,110.7,110.95,110.7,110.83,9080.0,110.7,110.95,110.7,110.83,9080.0
2019-03-25 14:50:00,110.85,110.94,110.8,110.94,9272.0,110.85,110.94,110.8,110.94,9272.0
2019-03-25 15:00:00,110.95,111.02,110.89,110.98,10241.0,110.95,111.02,110.89,110.98,10241.0
2019-03-25 15:10:00,111.01,111.18,111.0,111.12,11558.0,111.01,111.18,111.0,111.12,11558.0
2019-03-25 15:20:00,111.15,111.25,111.07,111.14,16929.0,111.15,111.25,111.07,111.14,16929.0
2019-03-25 15:30:00,111.13,111.18,111.02,111.03,20489.0,111.13,111.18,111.02,111.03,20489.0
2019-03-25 15:40:00,111.05,111.29,111.05,111.13,44213.0,111.05,111.29,111.05,111.13,44213.0
2019-03-25 15:50:00,111.12,111.38,111.11,111.36,90340.0,111.12,111.38,111.11,111.36,90340.0
2019-03-26 09:30:00,112.26,112.65,112.18,112.38,69128.0,112.26,112.65,112.18,112.38,69128.0
2019-03-26 09:40:00,112.34,112.48,111.97,112.48,15962.0,112.34,112.48,111.97,112.48,15962.0
2019-03-26 09:50:00,112.45,112.94,112.45,112.92,9661.0,112.45,112.94,112.45,112.92,9661.0
2019-03-26 10:00:00,112.9,112.93,112.56,112.56,12019.0,112.9,112.93,112.56,112.56,12019.0
2019-03-26 10:10:00,112.5,112.54,112.33,112.42,11964.0,112.5,112.54,112.33,112.42,11964.0
2019-03-26 10:20:00,112.44,112.59,112.23,112.48,28849.0,112.44,112.59,112.23,112.48,28849.0
2019-03-26 10:30:00,112.53,112.54,112.33,112.44,12484.0,112.53,112.54,112.33,112.44,12484.0
2019-03-26 10:40:00,112.46,112.91,112.44,112.91,13984.0,112.46,112.91,112.44,112.91,13984.0
2019-03-26 10:50:00,112.95,113.07,112.91,112.93,17261.0,112.95,113.07,112.91,112.93,17261.0
2019-03-26 11:00:00,112.92,112.98,112.78,112.81,14406.0,112.92,112.98,112.78,112.81,14406.0
2019-03-26 11:10:00,112.76,112.79,112.51,112.57,10327.0,112.76,112.79,112.51,112.57,10327.0
2019-03-26 11:20:00,112.5,112.57,112.42,112.56,9807.0,112.5,112.57,112.42,112.56,9807.0
2019-03-26 11:30:00,112.56,112.63,112.47,112.53,9626.0,112.56,112.63,112.47,112.53,9626.0
2019-03-26 11:40:00,112.5,112.56,112.15,112.27,14136.0,112.5,112.56,112.15,112.27,14136.0
2019-03-26 11:50:00,112.27,112.35,112.12,112.3,31804.0,112.27,112.35,112.12,112.3,31804.0
2019-03-26 12:00:00,112.3,112.5,112.28,112.47,14768.0,112.3,112.5,112.28,112.47,14768.0
2019-03-26 12:10:00,112.44,112.56,112.41,112.49,35435.0,112.44,112.56,112.41,112.49,35435.0
2019-03-26 12:20:00,112.48,112.53,112.25,112.36,53982.0,112.48,112.53,112.25,112.36,53982.0
2019-03-26 12:30:00,112.33,112.41,112.24,112.24,14069.0,112.33,112.41,112.24,112.24,14069.0
2019-03-26 12:40:00,112.26,112.26,112.06,112.1,8432.0,112.26,112.26,112.06,112.1,8432.0
2019-03-26 12:50:00,112.1,112.27,112.1,112.24,8557.0,112.1,112.27,112.1,112.24,8557.0
2019-03-26 13:00:00,112.23,112.39,112.19,112.39,10466.0,112.23,112.39,112.19,112.39,10466.0
2019-03-26 13:10:00,112.38,112.49,112.38,112.48,3152.0,112.38,112.49,112.38,112.48,3152.0
2019-03-26 13:20:00,112.46,112.46,112.22,112.32,7075.0,112.46,112.46,112.22,112.32,7075.0
2019-03-26 13:30:00,112.32,112.32,112.07,112.13,23257.0,112.32,112.32,112.07,112.13,23257.0
2019-03-26 13:40:00,112.14,112.15,112.06,112.13,16053.0,112.14,112.15,112.06,112.13,16053.0
2019-03-26 13:50:00,112.14,112.14,111.96,111.97,20149.0,112.14,112.14,111.96,111.97,20149.0
2019-03-26 14:00:00,111.94,112.04,111.84,111.98,11188.0,111.94,112.04,111.84,111.98,11188.0
2019-03-26 14:10:00,111.97,112.04,111.91,112.04,11631.0,111.97,112.04,111.91,112.04,11631.0
2019-03-26 14:20:00,112.06,112.06,111.9,111.91,11035.0,112.06,112.06,111.9,111.91,11035.0
2019-03-26 14:30:00,111.91,112.11,111.84,112.09,14775.0,111.91,112.11,111.84,112.09,14775.0
2019-03-26 14:40:00,112.09,112.31,112.09,112.26,72873.0,112.09,112.31,112.09,112.26,72873.0
2019-03-26 14:50:00,112.25,112.27,111.93,112.2,37693.0,112.25,112.27,111.93,112.2,37693.0
2019-03-26 15:00:00,112.18,112.37,112.16,112.36,14961.0,112.18,112.37,112.16,112.36,14961.0
2019-03-26 15:10:00,112.32,112.38,112.26,112.26,14103.0,112.32,112.38,112.26,112.26,14103.0
2019-03-26 15:20:00,112.27,112.31,112.17,112.18,17882.0,112.27,112.31,112.17,112.18,17882.0
2019-03-26 15:30:00,112.18,112.28,112.1,112.26,32514.0,112.18,112.28,112.1,112.26,32514.0
2019-03-26 15:40:00,112.27,112.35,112.19,112.29,29211.0,112.27,112.35,112.19,112.29,29211.0
2019-03-26 15:50:00,112.29,112.46,112.06,112.43,137318.0,112.29,112.46,112.06,112.43,137318.0
2019-03-27 09:30:00,112.52,113.0,112.21,112.54,15618.0,112.52,113.0,112.21,112.54,15618.0
2019-03-27 09:40:00,112.59,112.61,112.08,112.2,36320.0,112.59,112.61,112.08,112.2,36320.0
2019-03-27 09:50:00,112.19,112.45,112.01,112.01,80218.0,112.19,112.45,112.01,112.01,80218.0
2019-03-27 10:00:00,112.07,112.07,111.74,111.81,53692.0,112.07,112.07,111.74,111.81,53692.0
2019-03-27 10:10:00,111.85,112.02,111.85,112.02,10681.0,111.85,112.02,111.85,112.02,10681.0
2019-03-27 10:20:00,112.02,112.49,112.01,112.34,17888.0,112.02,112.49,112.01,112.34,17888.0
2019-03-27 10:30:00,112.32,112.41,112.17,112.27,11904.0,112.32,112.41,112.17,112.27,11904.0
2019-03-27 10:40:00,112.25,112.29,111.63,111.86,25874.0,112.25,112.29,111.63,111.86,25874.0
2019-03-27 10:50:00,111.82,111.92,111.67,111.88,12805.0,111.82,111.92,111.67,111.88,12805.0
2019-03-27 11:00:00,111.86,112.08,111.75,111.83,73977.0,111.86,112.08,111.75,111.83,73977.0
2019-03-27 11:10:00,111.83,111.89,111.2,111.34,118844.0,111.83,111.89,111.2,111.34,118844.0
2019-03-27 11:20:00,111.36,111.55,111.19,111.2,25053.0,111.36,111.55,111.19,111.2,25053.0
2019-03-27 11:30:00,111.19,111.37,111.01,111.18,23351.0,111.19,111.37,111.01,111.18,23351.0
2019-03-27 11:40:00,111.2,111.32,110.9,110.98,37514.0,111.2,111.32,110.9,110.98,37514.0
2019-03-27 11:50:00,110.98,111.21,110.95,111.14,10767.0,110.98,111.21,110.95,111.14,10767.0
2019-03-27 12:00:00,111.14,111.46,111.06,111.44,16727.0,111.14,111.46,111.06,111.44,16727.0
2019-03-27 12:10:00,111.47,111.57,111.25,111.32,23136.0,111.47,111.57,111.25,111.32,23136.0
2019-03-27 12:20:00,111.33,111.52,111.31,111.48,17445.0,111.33,111.52,111.31,111.48,17445.0
2019-03-27 12:30:00,111.48,111.58,111.47,111.53,8900.0,111.48,111.58,111.47,111.53,8900.0
2019-03-27 12:40:00,111.56,111.63,111.48,111.6,12097.0,111.56,111.63,111.48,111.6,12097.0
2019-03-27 12:50:00,111.61,111.69,111.45,111.45,6921.0,111.61,111.69,111.45,111.45,6921.0
2019-03-27 13:00:00,111.47,111.53,111.42,111.46,12218.0,111.47,111.53,111.42,111.46,12218.0
2019-03-27 13:10:00,111.45,111.9,111.45,111.79,11200.0,111.45,111.9,111.45,111.79,11200.0
2019-03-27 13:20:00,111.78,112.01,111.76,111.97,14587.0,111.78,112.01,111.76,111.97,14587.0
2019-03-27 13:30:00,111.97,112.06,111.84,111.97,27210.0,111.97,112.06,111.84,111.97,27210.0
2019-03-27 13:40:00,112.01,112.13,111.97,112.07,10936.0,112.01,112.13,111.97,112.07,10936.0
2019-03-27 13:50:00,112.04,112.1,111.93,111.93,6364.0,112.04,112.1,111.93,111.93,6364.0
2019-03-27 14:00:00,111.97,112.01,111.85,111.94,6400.0,111.97,112.01,111.85,111.94,6400.0
2019-03-27 14:10:00,111.93,112.05,111.92,111.92,9989.0,111.93,112.05,111.92,111.92,9989.0
2019-03-27 14:20:00,111.93,112.07,111.9,112.04,8979.0,111.93,112.07,111.9,112.04,8979.0
2019-03-27 14:30:00,112.06,112.17,111.91,111.91,13693.0,112.06,112.17,111.91,111.91,13693.0
2019-03-27 14:40:00,111.91,112.04,111.91,112.0,6294.0,111.91,112.04,111.91,112.0,6294.0
2019-03-27 14:50:00,112.03,112.17,112.01,112.02,8230.0,112.03,112.17,112.01,112.02,8230.0
2019-03-27 15:00:00,112.03,112.05,111.94,112.0,13457.0,112.03,112.05,111.94,112.0,13457.0
2019-03-27 15:10:00,111.99,112.09,111.94,112.07,8534.0,111.99,112.09,111.94,112.07,8534.0
2019-03-27 15:20:00,112.09,112.25,111.99,112.25,13610.0,112.09,112.25,111.99,112.25,13610.0
2019-03-27 15:30:00,112.28,112.39,112.26,112.31,73623.0,112.28,112.39,112.26,112.31,73623.0
2019-03-27 15:40:00,112.3,112.5,112.29,112.38,31489.0,112.3,112.5,112.29,112.38,31489.0
2019-03-27 15:50:00,112.38,112.49,112.21,112.47,124009.0,112.38,112.49,112.21,112.47,124009.0
2019-03-28 09:30:00,112.74,113.22,112.23,112.65,17940.0,112.74,113.22,112.23,112.65,17940.0
2019-03-28 09:40:00,112.61,113.1,112.45,113.1,5400.0,112.61,113.1,112.45,113.1,5400.0
2019-03-28 09:50:00,113.1,113.41,112.96,113.27,8133.0,113.1,113.41,112.96,113.27,8133.0
2019-03-28 10:00:00,113.36,113.56,113.17,113.51,5427.0,113.36,113.56,113.17,113.51,5427.0
2019-03-28 10:10:00,113.55,113.57,113.35,113.49,112303.0,113.55,113.57,113.35,113.49,112303.0
2019-03-28 10:20:00,113.52,113.7,113.42,113.51,5451.0,113.52,113.7,113.42,113.51,5451.0
2019-03-28 10:30:00,113.55,113.67,113.44,113.47,8607.0,113.55,113.67,113.44,113.47,8607.0
2019-03-28 10:40:00,113.46,113.64,113.34,113.37,9700.0,113.46,113.64,113.34,113.37,9700.0
2019-03-28 10:50:00,113.35,113.41,113.2,113.28,20390.0,113.35,113.41,113.2,113.28,20390.0
2019-03-28 11:00:00,113.26,113.33,113.04,113.26,31809.0,113.26,113.33,113.04,113.26,31809.0
2019-03-28 11:10:00,113.26,113.36,113.02,113.04,17848.0,113.26,113.36,113.02,113.04,17848.0
2019-03-28 11:20:00,113.06,113.07,112.58,112.66,7554.0,113.06,113.07,112.58,112.66,7554.0
2019-03-28 11:30:00,112.64,112.85,112.64,112.85,15910.0,112.64,112.85,112.64,112.85,15910.0
2019-03-28 11:40:00,112.83,113.16,112.8,113.12,15162.0,112.83,113.16,112.8,113.12,15162.0
2019-03-28 11:50:00,113.14,113.19,113.04,113.17,15522.0,113.14,113.19,113.04,113.17,15522.0
2019-03-28 12:00:00,113.17,113.3,113.11,113.22,17089.0,113.17,113.3,113.11,113.22,17089.0
2019-03-28 12:10:00,113.18,113.25,113.09,113.25,18264.0,113.18,113.25,113.09,113.25,18264.0
2019-03-28 12:20:00,113.26,113.44,113.26,113.44,8935.0,113.26,113.44,113.26,113.44,8935.0
2019-03-28 12:30:00,113.44,113.46,113.35,113.46,7500.0,113.44,113.46,113.35,113.46,7500.0
2019-03-28 12:40:00,113.45,113.49,113.4,113.43,3910.0,113.45,113.49,113.4,113.43,3910.0
2019-03-28 12:50:00,113.47,113.65,113.47,113.65,7107.0,113.47,113.65,113.47,113.65,7107.0
2019-03-28 13:00:00,113.63,113.73,113.62,113.69,5847.0,113.63,113.73,113.62,113.69,5847.0
2019-03-28 13:10:00,113.71,113.71,113.6,113.65,5862.0,113.71,113.71,113.6,113.65,5862.0
2019-03-28 13:20:00,113.66,113.68,113.57,113.67,5231.0,113.66,113.68,113.57,113.67,5231.0
2019-03-28 13:30:00,113.65,113.68,113.48,113.48,4904.0,113.65,113.68,113.48,113.48,4904.0
2019-03-28 13:40:00,113.44,113.45,113.36,113.44,54773.0,113.44,113.45,113.36,113.44,54773.0
2019-03-28 13:50:00,113.42,113.68,113.41,113.65,13912.0,113.42,113.68,113.41,113.65,13912.0
2019-03-28 14:00:00,113.67,113.67,113.48,113.58,4547.0,113.67,113.67,113.48,113.58,4547.0
2019-03-28 14:10:00,113.63,113.73,113.62,113.66,5795.0,113.63,113.73,113.62,113.66,5795.0
2019-03-28 14:20:00,113.64,113.69,113.61,113.66,7872.0,113.64,113.69,113.61,113.66,7872.0
2019-03-28 14:30:00,113.63,113.63,113.47,113.5,4400.0,113.63,113.63,113.47,113.5,4400.0
2019-03-28 14:40:00,113.51,113.56,113.46,113.48,8200.0,113.51,113.56,113.46,113.48,8200.0
2019-03-28 14:50:00,113.47,113.61,113.47,113.61,7783.0,113.47,113.61,113.47,113.61,7783.0
2019-03-28 15:00:00,113.6,113.78,113.56,113.75,10570.0,113.6,113.78,113.56,113.75,10570.0
2019-03-28 15:10:00,113.75,113.84,113.75,113.83,11833.0,113.75,113.84,113.75,113.83,11833.0
2019-03-28 15:20:00,113.83,113.89,113.73,113.73,13671.0,113.83,113.89,113.73,113.73,13671.0
2019-03-28 15:30:00,113.73,113.99,113.73,113.94,23057.0,113.73,113.99,113.73,113.94,23057.0
2019-03-28 15:40:00,113.95,114.01,113.88,113.93,24121.0,113.95,114.01,113.88,113.93,24121.0
2019-03-28 15:50:00,113.92,114.08,113.9,113.92,72017.0,113.92,114.08,113.9,113.92,72017.0
2019-03-29 09:30:00,114.74,115.1,114.32,114.4,46074.0,114.74,115.1,114.32,114.4,46074.0
2019-03-29 09:40:00,114.44,114.51,114.05,114.13,48352.0,114.44,114.51,114.05,114.13,48352.0
2019-03-29 09:50:00,114.21,114.46,114.02,114.1,16922.0,114.21,114.46,114.02,114.1,16922.0
2019-03-29 10:00:00,114.09,114.36,114.06,114.33,10915.0,114.09,114.36,114.06,114.33,10915.0
2019-03-29 10:10:00,114.36,114.57,114.36,114.47,8603.0,114.36,114.57,114.36,114.47,8603.0
2019-03-29 10:20:00,114.48,114.56,114.31,114.42,11305.0,114.48,114.56,114.31,114.42,11305.0
2019-03-29 10:30:00,114.49,114.73,114.47,114.62,66109.0,114.49,114.73,114.47,114.62,66109.0
2019-03-29 10:40:00,114.63,114.66,114.21,114.23,9178.0,114.63,114.66,114.21,114.23,9178.0
2019-03-29 10:50:00,114.21,114.21,114.0,114.05,6038.0,114.21,114.21,114.0,114.05,6038.0
2019-03-29 11:00:00,114.1,114.28,114.04,114.27,9283.0,114.1,114.28,114.04,114.27,9283.0
2019-03-29 11:10:00,114.27,114.28,114.16,114.17,18610.0,114.27,114.28,114.16,114.17,18610.0
2019-03-29 11:20:00,114.17,114.48,114.14,114.48,35895.0,114.17,114.48,114.14,114.48,35895.0
2019-03-29 11:30:00,114.43,114.62,114.43,114.57,13459.0,114.43,114.62,114.43,114.57,13459.0
2019-03-29 11:40:00,114.58,114.59,114.39,114.46,12152.0,114.58,114.59,114.39,114.46,12152.0
2019-03-29 11:50:00,114.48,114.48,114.28,114.29,25545.0,114.48,114.48,114.28,114.29,25545.0
2019-03-29 12:00:00,114.29,114.36,114.15,114.36,26570.0,114.29,114.36,114.15,114.36,26570.0
2019-03-29 12:10:00,114.36,114.41,114.31,114.41,16736.0,114.36,114.41,114.31,114.41,16736.0
2019-03-29 12:20:00,114.41,114.57,114.41,114.49,13638.0,114.41,114.57,114.41,114.49,13638.0
2019-03-29 12:30:00,114.49,114.67,114.48,114.6,15465.0,114.49,114.67,114.48,114.6,15465.0
2019-03-29 12:40:00,114.6,114.64,114.48,114.63,11176.0,114.6,114.64,114.48,114.63,11176.0
2019-03-29 12:50:00,114.63,114.64,114.49,114.54,6402.0,114.63,114.64,114.49,114.54,6402.0
2019-03-29 13:00:00,114.54,114.62,114.52,114.53,10385.0,114.54,114.62,114.52,114.53,10385.0
2019-03-29 13:10:00,114.54,114.68,114.54,114.67,8223.0,114.54,114.68,114.54,114.67,8223.0
2019-03-29 13:20:00,114.65,114.71,114.58,114.66,14270.0,114.65,114.71,114.58,114.66,14270.0
2019-03-29 13:30:00,114.65,114.67,114.57,114.61,5218.0,114.65,114.67,114.57,114.61,5218.0
2019-03-29 13:40:00,114.61,114.73,114.6,114.71,6451.0,114.61,114.73,114.6,114.71,6451.0
2019-03-29 13:50:00,114.73,114.75,114.68,114.69,4074.0,114.73,114.75,114.68,114.69,4074.0
2019-03-29 14:00:00,114.71,114.87,114.71,114.86,8468.0,114.71,114.87,114.71,114.86,8468.0
2019-03-29 14:10:00,114.87,114.9,114.78,114.87,10620.0,114.87,114.9,114.78,114.87,10620.0
2019-03-29 14:20:00,114.86,114.93,114.85,114.92,10504.0,114.86,114.93,114.85,114.92,10504.0
2019-03-29 14:30:00,114.91,114.97,114.9,114.95,9007.0,114.91,114.97,114.9,114.95,9007.0
2019-03-29 14:40:00,114.9,114.96,114.88,114.94,11674.0,114.9,114.96,114.88,114.94,11674.0
2019-03-29 14:50:00,114.94,115.09,114.92,114.98,16693.0,114.94,115.09,114.92,114.98,16693.0
2019-03-29 15:00:00,115.0,115.12,114.97,115.05,12068.0,115.0,115.12,114.97,115.05,12068.0
2019-03-29 15:10:00,115.07,115.09,114.93,115.02,7118.0,115.07,115.09,114.93,115.02,7118.0
2019-03-29 15:20:00,114.99,115.03,114.91,114.95,27466.0,114.99,115.03,114.91,114.95,27466.0
2019-03-29 15:30:00,114.97,115.03,114.9,115.01,18545.0,114.97,115.03,114.9,115.01,18545.0
2019-03-29 15:40:00,115.02,115.09,114.97,114.99,14892.0,115.02,115.09,114.97,114.99,14892.0
2019-03-29 15:50:00,114.99,115.21,114.88,115.15,96781.0,114.99,115.21,114.88,115.15,96781.0
2019-04-01 09:30:00,116.49,116.98,116.17,116.96,47984.0,116.49,116.98,116.17,116.96,47984.0
2019-04-01 09:40:00,116.91,117.05,116.0,116.15,35783.0,116.91,117.05,116.0,116.15,35783.0
2019-04-01 09:50:00,116.25,116.27,115.85,116.15,25044.0,116.25,116.27,115.85,116.15,25044.0
2019-04-01 10:00:00,116.21,116.35,115.84,115.89,22405.0,116.21,116.35,115.84,115.89,22405.0
2019-04-01 10:10:00,115.86,116.29,115.84,116.26,39363.0,115.86,116.29,115.84,116.26,39363.0
2019-04-01 10:20:00,116.26,116.42,116.26,116.31,11561.0,116.26,116.42,116.26,116.31,11561.0
2019-04-01 10:30:00,116.36,116.61,116.34,116.51,17078.0,116.36,116.61,116.34,116.51,17078.0
2019-04-01 10:40:00,116.54,116.7,116.48,116.66,26292.0,116.54,116.7,116.48,116.66,26292.0
2019-04-01 10:50:00,116.66,116.81,116.58,116.77,75061.0,116.66,116.81,116.58,116.77,75061.0
2019-04-01 11:00:00,116.79,117.13,116.64,116.95,52144.0,116.79,117.13,116.64,116.95,52144.0
2019-04-01 11:10:00,116.96,116.97,116.75,116.84,8853.0,116.96,116.97,116.75,116.84,8853.0
2019-04-01 11:20:00,116.86,116.99,116.84,116.93,10372.0,116.86,116.99,116.84,116.93,10372.0
2019-04-01 11:30:00,116.95,116.95,116.76,116.82,10024.0,116.95,116.95,116.76,116.82,10024.0
2019-04-01 11:40:00,116.85,117.03,116.83,116.97,12460.0,116.85,117.03,116.83,116.97,12460.0
2019-04-01 11:50:00,116.94,116.94,116.75,116.76,12304.0,116.94,116.94,116.75,116.76,12304.0
2019-04-01 12:00:00,116.76,116.86,116.66,116.81,27512.0,116.76,116.86,116.66,116.81,27512.0
2019-04-01 12:10:00,116.79,116.92,116.77,116.92,14510.0,116.79,116.92,116.77,116.92,14510.0
2019-04-01 12:20:00,116.9,117.0,116.88,116.91,5811.0,116.9,117.0,116.88,116.91,5811.0
2019-04-01 12:30:00,116.9,116.93,116.82,116.88,6308.0,116.9,116.93,116.82,116.88,6308.0
2019-04-01 12:40:00,116.89,116.94,116.84,116.86,13551.0,116.89,116.94,116.84,116.86,13551.0
2019-04-01 12:50:00,116.86,117.13,116.85,117.09,12893.0,116.86,117.13,116.85,117.09,12893.0
2019-04-01 13:00:00,117.1,117.23,117.1,117.21,9510.0,117.1,117.23,117.1,117.21,9510.0
2019-04-01 13:10:00,117.2,117.2,117.07,117.07,3581.0,117.2,117.2,117.07,117.07,3581.0
2019-04-01 13:20:00,117.04,117.12,116.99,117.06,8802.0,117.04,117.12,116.99,117.06,8802.0
2019-04-01 13:30:00,117.0,117.11,116.97,117.07,18656.0,117.0,117.11,116.97,117.07,18656.0
2019-04-01 13:40:00,117.06,117.19,117.0,117.0,11259.0,117.06,117.19,117.0,117.0,11259.0
2019-04-01 13:50:00,117.05,117.22,117.04,117.22,13461.0,117.05,117.22,117.04,117.22,13461.0
2019-04-01 14:00:00,117.24,117.38,117.18,117.29,24020.0,117.24,117.38,117.18,117.29,24020.0
2019-04-01 14:10:00,117.28,117.3,117.17,117.17,10632.0,117.28,117.3,117.17,117.17,10632.0
2019-04-01 14:20:00,117.19,117.2,117.1,117.11,30063.0,117.19,117.2,117.1,117.11,30063.0
2019-04-01 14:30:00,117.13,117.17,117.05,117.07,17895.0,117.13,117.17,117.05,117.07,17895.0
2019-04-01 14:40:00,117.08,117.12,117.01,117.09,13226.0,117.08,117.12,117.01,117.09,13226.0
2019-04-01 14:50:00,117.07,117.34,117.07,117.24,16303.0,117.07,117.34,117.07,117.24,16303.0
2019-04-01 15:00:00,117.22,117.37,117.19,117.28,27055.0,117.22,117.37,117.19,117.28,27055.0
2019-04-01 15:10:00,117.26,117.51,117.22,117.51,35731.0,117.26,117.51,117.22,117.51,35731.0
2019-04-01 15:20:00,117.52,117.63,117.45,117.63,40526.0,117.52,117.63,117.45,117.63,40526.0
2019-04-01 15:30:00,117.61,117.65,117.47,117.61,51185.0,117.61,117.65,117.47,117.61,51185.0
2019-04-01 15:40:00,117.61,117.67,117.5,117.63,62628.0,117.61,117.67,117.5,117.63,62628.0
2019-04-01 15:50:00,117.62,117.78,117.53,117.58,105743.0,117.62,117.78,117.53,117.58,105743.0
2019-04-02 09:30:00,117.57,117.65,116.62,117.07,97917.0,117.57,117.65,116.62,117.07,97917.0
2019-04-02 09:40:00,117.09,117.09,116.82,116.84,38186.0,117.09,117.09,116.82,116.84,38186.0
2019-04-02 09:50:00,116.81,116.97,116.07,116.16,117704.0,116.81,116.97,116.07,116.16,117704.0
2019-04-02 10:00:00,116.12,116.24,115.91,116.0,73552.0,116.12,116.24,115.91,116.0,73552.0
2019-04-02 10:10:00,116.04,116.39,115.87,116.28,58407.0,116.04,116.39,115.87,116.28,58407.0
2019-04-02 10:20:00,116.21,116.24,116.04,116.08,20321.0,116.21,116.24,116.04,116.08,20321.0
2019-04-02 10:30:00,116.05,116.17,115.77,115.9,32247.0,116.05,116.17,115.77,115.9,32247.0
2019-04-02 10:40:00,115.91,116.03,115.81,115.96,50063.0,115.91,116.03,115.81,115.96,50063.0
2019-04-02 10:50:00,115.95,116.41,115.92,116.33,98253.0,115.95,116.41,115.92,116.33,98253.0
2019-04-02 11:00:00,116.29,116.35,115.75,115.8,22879.0,116.29,116.35,115.75,115.8,22879.0
2019-04-02 11:10:00,115.8,115.98,115.74,115.89,13216.0,115.8,115.98,115.74,115.89,13216.0
2019-04-02 11:20:00,115.91,116.11,115.9,116.05,16741.0,115.91,116.11,115.9,116.05,16741.0
2019-04-02 11:30:00,116.02,116.08,115.93,115.97,11069.0,116.02,116.08,115.93,115.97,11069.0
2019-04-02 11:40:00,115.97,116.09,115.91,116.07,11173.0,115.97,116.09,115.91,116.07,11173.0
2019-04-02 11:50:00,116.08,116.14,115.94,115.94,16618.0,116.08,116.14,115.94,115.94,16618.0
2019-04-02 12:00:00,115.96,116.16,115.96,116.14,45588.0,115.96,116.16,115.96,116.14,45588.0
2019-04-02 12:10:00,116.13,116.3,116.01,116.28,16352.0,116.13,116.3,116.01,116.28,16352.0
2019-04-02 12:20:00,116.28,116.28,116.17,116.18,12807.0,116.28,116.28,116.17,116.18,12807.0
2019-04-02 12:30:00,116.19,116.33,116.1,116.1,24371.0,116.19,116.33,116.1,116.1,24371.0
2019-04-02 12:40:00,116.07,116.15,115.91,116.15,12070.0,116.07,116.15,115.91,116.15,12070.0
2019-04-02 12:50:00,116.16,116.16,116.0,116.01,5800.0,116.16,116.16,116.0,116.01,5800.0
2019-04-02 13:00:00,116.0,116.16,115.94,116.16,6747.0,116.0,116.16,115.94,116.16,6747.0
2019-04-02 13:10:00,116.13,116.15,115.9,116.12,9445.0,116.13,116.15,115.9,116.12,9445.0
2019-04-02 13:20:00,116.12,116.3,116.12,116.15,10809.0,116.12,116.3,116.12,116.15,10809.0
2019-04-02 13:30:00,116.16,116.31,116.09,116.28,10469.0,116.16,116.31,116.09,116.28,10469.0
2019-04-02 13:40:00,116.29,116.34,116.24,116.28,7800.0,116.29,116.34,116.24,116.28,7800.0
2019-04-02 13:50:00,116.28,116.29,116.22,116.26,16499.0,116.28,116.29,116.22,116.26,16499.0
2019-04-02 14:00:00,116.27,116.31,116.23,116.31,12649.0,116.27,116.31,116.23,116.31,12649.0
2019-04-02 14:10:00,116.3,116.43,116.26,116.4,26071.0,116.3,116.43,116.26,116.4,26071.0
2019-04-02 14:20:00,116.41,116.57,116.41,116.43,22418.0,116.41,116.57,116.41,116.43,22418.0
2019-04-02 14:30:00,116.44,116.82,116.43,116.82,17890.0,116.44,116.82,116.43,116.82,17890.0
2019-04-02 14:40:00,116.82,116.93,116.74,116.93,12663.0,116.82,116.93,116.74,116.93,12663.0
2019-04-02 14:50:00,116.95,117.09,116.9,117.01,11702.0,116.95,117.09,116.9,117.01,11702.0
2019-04-02 15:00:00,117.02,117.1,116.98,117.05,12127.0,117.02,117.1,116.98,117.05,12127.0
2019-04-02 15:10:00,117.05,117.3,117.02,117.23,20722.0,117.05,117.3,117.02,117.23,20722.0
2019-04-02 15:20:00,117.25,117.37,117.24,117.37,16576.0,117.25,117.37,117.24,117.37,16576.0
2019-04-02 15:30:00,117.37,117.58,117.37,117.55,21415.0,117.37,117.58,117.37,117.55,21415.0
2019-04-02 15:40:00,117.55,117.6,117.45,117.59,34204.0,117.55,117.6,117.45,117.59,34204.0
2019-04-02 15:50:00,117.59,117.66,117.51,117.53,69671.0,117.59,117.66,117.51,117.53,69671.0
2019-04-03 09:30:00,118.45,119.23,117.96,118.2,38251.0,118.45,119.23,117.96,118.2,38251.0
2019-04-03 09:40:00,118.18,118.44,117.91,118.37,29136.0,118.18,118.44,117.91,118.37,29136.0
2019-04-03 09:50:00,118.38,118.56,117.81,117.81,15606.0,118.38,118.56,117.81,117.81,15606.0
2019-04-03 10:00:00,117.81,117.83,116.98,117.25,42264.0,117.81,117.83,116.98,117.25,42264.0
2019-04-03 10:10:00,117.25,117.43,117.13,117.29,20272.0,117.25,117.43,117.13,117.29,20272.0
2019-04-03 10:20:00,117.26,117.65,117.23,117.39,31088.0,117.26,117.65,117.23,117.39,31088.0
2019-04-03 10:30:00,117.41,117.69,117.33,117.63,34057.0,117.41,117.69,117.33,117.63,34057.0
2019-04-03 10:40:00,117.64,117.69,117.28,117.31,42192.0,117.64,117.69,117.28,117.31,42192.0
2019-04-03 10:50:00,117.31,117.64,117.31,117.5,9500.0,117.31,117.64,117.31,117.5,9500.0
2019-04-03 11:00:00,117.54,117.76,117.44,117.53,43854.0,117.54,117.76,117.44,117.53,43854.0
2019-04-03 11:10:00,117.54,117.61,117.37,117.57,14537.0,117.54,117.61,117.37,117.57,14537.0
2019-04-03 11:20:00,117.57,117.63,117.46,117.52,16760.0,117.57,117.63,117.46,117.52,16760.0
2019-04-03 11:30:00,117.48,117.52,117.41,117.52,9825.0,117.48,117.52,117.41,117.52,9825.0
2019-04-03 11:40:00,117.52,117.52,117.32,117.38,7500.0,117.52,117.52,117.32,117.38,7500.0
2019-04-03 11:50:00,117.4,117.64,117.4,117.53,14622.0,117.4,117.64,117.4,117.53,14622.0
2019-04-03 12:00:00,117.53,117.7,117.53,117.63,23600.0,117.53,117.7,117.53,117.63,23600.0
2019-04-03 12:10:00,117.64,117.9,117.63,117.88,21289.0,117.64,117.9,117.63,117.88,21289.0
2019-04-03 12:20:00,117.88,117.92,117.62,117.63,16008.0,117.88,117.92,117.62,117.63,16008.0
2019-04-03 12:30:00,117.63,117.66,117.47,117.55,9000.0,117.63,117.66,117.47,117.55,9000.0
2019-04-03 12:40:00,117.53,117.58,117.43,117.57,7320.0,117.53,117.58,117.43,117.57,7320.0
2019-04-03 12:50:00,117.6,117.6,117.43,117.51,7824.0,117.6,117.6,117.43,117.51,7824.0
2019-04-03 13:00:00,117.5,117.61,117.47,117.52,7708.0,117.5,117.61,117.47,117.52,7708.0
2019-04-03 13:10:00,117.55,117.66,117.42,117.61,9033.0,117.55,117.66,117.42,117.61,9033.0
2019-04-03 13:20:00,117.58,117.7,117.45,117.46,13867.0,117.58,117.7,117.45,117.46,13867.0
2019-04-03 13:30:00,117.46,117.55,117.46,117.51,7030.0,117.46,117.55,117.46,117.51,7030.0
2019-04-03 13:40:00,117.52,117.54,117.38,117.44,7209.0,117.52,117.54,117.38,117.44,7209.0
2019-04-03 13:50:00,117.45,117.45,117.22,117.24,7814.0,117.45,117.45,117.22,117.24,7814.0
2019-04-03 14:00:00,117.27,117.29,117.15,117.23,16975.0,117.27,117.29,117.15,117.23,16975.0
2019-04-03 14:10:00,117.26,117.38,117.24,117.27,9050.0,117.26,117.38,117.24,117.27,9050.0
2019-04-03 14:20:00,117.29,117.31,117.12,117.12,23546.0,117.29,117.31,117.12,117.12,23546.0
2019-04-03 14:30:00,117.12,117.12,116.94,116.97,28880.0,117.12,117.12,116.94,116.97,28880.0
2019-04-03 14:40:00,116.98,117.2,116.94,117.11,17750.0,116.98,117.2,116.94,117.11,17750.0
2019-04-03 14:50:00,117.11,117.28,117.07,117.21,9057.0,117.11,117.28,117.07,117.21,9057.0
2019-04-03 15:00:00,117.2,117.31,117.18,117.21,12305.0,117.2,117.31,117.18,117.21,12305.0
2019-04-03 15:10:00,117.2,117.2,117.05,117.06,16537.0,117.2,117.2,117.05,117.06,16537.0
2019-04-03 15:20:00,117.05,117.2,117.01,117.14,25775.0,117.05,117.2,117.01,117.14,25775.0
2019-04-03 15:30:00,117.13,117.31,117.08,117.23,27363.0,117.13,117.31,117.08,117.23,27363.0
2019-04-03 15:40:00,117.23,117.24,117.15,117.17,33440.0,117.23,117.24,117.15,117.17,33440.0
2019-04-03 15:50:00,117.17,117.49,117.17,117.45,128350.0,117.17,117.49,117.17,117.45,128350.0
2019-04-04 09:30:00,117.49,117.77,116.68,117.15,15549.0,117.49,117.77,116.68,117.15,15549.0
2019-04-04 09:40:00,117.12,117.33,117.03,117.16,5201.0,117.12,117.33,117.03,117.16,5201.0
2019-04-04 09:50:00,117.17,117.45,117.14,117.34,5618.0,117.17,117.45,117.14,117.34,5618.0
2019-04-04 10:00:00,117.29,117.38,117.01,117.02,7666.0,117.29,117.38,117.01,117.02,7666.0
2019-04-04 10:10:00,117.03,117.13,116.35,116.35,19316.0,117.03,117.13,116.35,116.35,19316.0
2019-04-04 10:20:00,116.34,116.34,115.38,115.41,29951.0,116.34,116.34,115.38,115.41,29951.0
2019-04-04 10:30:00,115.51,115.8,115.19,115.62,39583.0,115.51,115.8,115.19,115.62,39583.0
2019-04-04 10:40:00,115.67,116.04,115.58,116.04,9350.0,115.67,116.04,115.58,116.04,9350.0
2019-04-04 10:50:00,116.0,116.16,115.63,115.63,9701.0,116.0,116.16,115.63,115.63,9701.0
2019-04-04 11:00:00,115.69,115.89,115.43,115.77,21881.0,115.69,115.89,115.43,115.77,21881.0
2019-04-04 11:10:00,115.77,115.77,115.12,115.45,23488.0,115.77,115.77,115.12,115.45,23488.0
2019-04-04 11:20:00,115.45,115.54,115.18,115.2,17966.0,115.45,115.54,115.18,115.2,17966.0
2019-04-04 11:30:00,115.19,115.43,115.17,115.4,13246.0,115.19,115.43,115.17,115.4,13246.0
2019-04-04 11:40:00,115.43,115.45,115.14,115.16,20494.0,115.43,115.45,115.14,115.16,20494.0
2019-04-04 11:50:00,115.16,115.16,114.8,114.82,29794.0,115.16,115.16,114.8,114.82,29794.0
2019-04-04 12:00:00,114.84,115.28,114.81,115.1,16203.0,114.84,115.28,114.81,115.1,16203.0
2019-04-04 12:10:00,115.09,115.26,114.83,114.87,54324.0,115.09,115.26,114.83,114.87,54324.0
2019-04-04 12:20:00,114.87,114.89,114.75,114.78,7700.0,114.87,114.89,114.75,114.78,7700.0
2019-04-04 12:30:00,114.76,114.78,114.6,114.69,11870.0,114.76,114.78,114.6,114.69,11870.0
2019-04-04 12:40:00,114.72,114.86,114.48,114.77,21896.0,114.72,114.86,114.48,114.77,21896.0
2019-04-04 12:50:00,114.72,115.02,114.72,114.98,7100.0,114.72,115.02,114.72,114.98,7100.0
2019-04-04 13:00:00,115.01,115.09,114.87,115.03,15072.0,115.01,115.09,114.87,115.03,15072.0
2019-04-04 13:10:00,115.01,115.06,114.78,114.79,23890.0,115.01,115.06,114.78,114.79,23890.0
2019-04-04 13:20:00,114.81,114.89,114.64,114.64,14503.0,114.81,114.89,114.64,114.64,14503.0
2019-04-04 13:30:00,114.64,114.78,114.6,114.65,19536.0,114.64,114.78,114.6,114.65,19536.0
2019-04-04 13:40:00,114.67,114.73,114.49,114.73,13559.0,114.67,114.73,114.49,114.73,13559.0
2019-04-04 13:50:00,114.69,114.84,114.66,114.68,9700.0,114.69,114.84,114.66,114.68,9700.0
2019-04-04 14:00:00,114.69,114.84,114.69,114.78,13835.0,114.69,114.84,114.69,114.78,13835.0
2019-04-04 14:10:00,114.76,114.91,114.73,114.81,20695.0,114.76,114.91,114.73,114.81,20695.0
2019-04-04 14:20:00,114.8,115.07,114.8,114.97,21062.0,114.8,115.07,114.8,114.97,21062.0
2019-04-04 14:30:00,114.97,115.16,114.96,115.16,16300.0,114.97,115.16,114.96,115.16,16300.0
2019-04-04 14:40:00,115.16,115.25,115.14,115.14,17850.0,115.16,115.25,115.14,115.14,17850.0
2019-04-04 14:50:00,115.16,115.35,115.08,115.34,35033.0,115.16,115.35,115.08,115.34,35033.0
2019-04-04 15:00:00,115.32,115.37,115.15,115.15,25371.0,115.32,115.37,115.15,115.15,25371.0
2019-04-04 15:10:00,115.16,115.31,115.16,115.26,22964.0,115.16,115.31,115.16,115.26,22964.0
2019-04-04 15:20:00,115.27,115.29,115.0,115.01,29640.0,115.27,115.29,115.0,115.01,29640.0
2019-04-04 15:30:00,115.03,115.15,114.99,115.14,46037.0,115.03,115.15,114.99,115.14,46037.0
2019-04-04 15:40:00,115.14,115.15,114.96,115.01,40677.0,115.14,115.15,114.96,115.01,40677.0
2019-04-04 15:50:00,115.04,115.31,115.03,115.26,107782.0,115.04,115.31,115.03,115.26,107782.0
2019-04-05 09:30:00,115.88,116.03,115.02,115.85,23042.0,115.88,116.03,115.02,115.85,23042.0
2019-04-05 09:40:00,115.94,116.1,115.58,115.68,7642.0,115.94,116.1,115.58,115.68,7642.0
2019-04-05 09:50:00,115.65,115.89,115.27,115.87,18689.0,115.65,115.89,115.27,115.87,18689.0
2019-04-05 10:00:00,115.9,116.17,115.89,116.07,10805.0,115.9,116.17,115.89,116.07,10805.0
2019-04-05 10:10:00,116.06,116.22,115.84,115.84,10675.0,116.06,116.22,115.84,115.84,10675.0
2019-04-05 10:20:00,115.78,116.01,115.78,115.84,6301.0,115.78,116.01,115.78,115.84,6301.0
2019-04-05 10:30:00,115.89,116.01,115.86,115.98,33866.0,115.89,116.01,115.86,115.98,33866.0
2019-04-05 10:40:00,115.98,116.0,115.74,115.85,11410.0,115.98,116.0,115.74,115.85,11410.0
2019-04-05 10:50:00,115.85,116.1,115.83,115.94,9075.0,115.85,116.1,115.83,115.94,9075.0
2019-04-05 11:00:00,115.93,116.09,115.77,116.0,13600.0,115.93,116.09,115.77,116.0,13600.0
2019-04-05 11:10:00,116.0,116.16,115.95,116.03,30565.0,116.0,116.16,115.95,116.03,30565.0
2019-04-05 11:20:00,116.02,116.37,116.0,116.36,11060.0,116.02,116.37,116.0,116.36,11060.0
2019-04-05 11:30:00,116.34,116.37,116.2,116.35,9640.0,116.34,116.37,116.2,116.35,9640.0
2019-04-05 11:40:00,116.36,116.41,116.03,116.03,42024.0,116.36,116.41,116.03,116.03,42024.0
2019-04-05 11:50:00,116.05,116.35,116.03,116.32,9939.0,116.05,116.35,116.03,116.32,9939.0
2019-04-05 12:00:00,116.35,116.5,116.27,116.49,12454.0,116.35,116.5,116.27,116.49,12454.0
2019-04-05 12:10:00,116.49,116.6,116.44,116.56,10846.0,116.49,116.6,116.44,116.56,10846.0
2019-04-05 12:20:00,116.56,116.62,116.45,116.55,6703.0,116.56,116.62,116.45,116.55,6703.0
2019-04-05 12:30:00,116.53,116.6,116.48,116.5,19048.0,116.53,116.6,116.48,116.5,19048.0
2019-04-05 12:40:00,116.47,116.69,116.47,116.62,9025.0,116.47,116.69,116.47,116.62,9025.0
2019-04-05 12:50:00,116.61,116.66,116.58,116.66,5332.0,116.61,116.66,116.58,116.66,5332.0
2019-04-05 13:00:00,116.63,116.74,116.58,116.64,8216.0,116.63,116.74,116.58,116.64,8216.0
2019-04-05 13:10:00,116.66,116.69,116.59,116.6,5337.0,116.66,116.69,116.59,116.6,5337.0
2019-04-05 13:20:00,116.6,116.7,116.59,116.64,7995.0,116.6,116.7,116.59,116.64,7995.0
2019-04-05 13:30:00,116.66,116.67,116.6,116.61,5628.0,116.66,116.67,116.6,116.61,5628.0
2019-04-05 13:40:00,116.61,116.69,116.58,116.65,7381.0,116.61,116.69,116.58,116.65,7381.0
2019-04-05 13:50:00,116.66,116.74,116.62,116.66,7023.0,116.66,116.74,116.62,116.66,7023.0
2019-04-05 14:00:00,116.66,116.73,116.59,116.71,10441.0,116.66,116.73,116.59,116.71,10441.0
2019-04-05 14:10:00,116.73,116.74,116.55,116.55,10143.0,116.73,116.74,116.55,116.55,10143.0
2019-04-05 14:20:00,116.59,116.59,116.41,116.48,5631.0,116.59,116.59,116.41,116.48,5631.0
2019-04-05 14:30:00,116.46,116.51,116.42,116.5,15834.0,116.46,116.51,116.42,116.5,15834.0
2019-04-05 14:40:00,116.5,116.53,116.46,116.51,16291.0,116.5,116.53,116.46,116.51,16291.0
2019-04-05 14:50:00,116.5,116.6,116.43,116.5,9664.0,116.5,116.6,116.43,116.5,9664.0
2019-04-05 15:00:00,116.49,116.61,116.49,116.5,8417.0,116.49,116.61,116.49,116.5,8417.0
2019-04-05 15:10:00,116.5,116.56,116.42,116.43,21598.0,116.5,116.56,116.42,116.43,21598.0
2019-04-05 15:20:00,116.44,116.52,116.39,116.5,24162.0,116.44,116.52,116.39,116.5,24162.0
2019-04-05 15:30:00,116.48,116.59,116.38,116.59,32800.0,116.48,116.59,116.38,116.59,32800.0
2019-04-05 15:40:00,116.58,116.59,116.48,116.48,25961.0,116.58,116.59,116.48,116.48,25961.0
2019-04-05 15:50:00,116.47,116.62,116.41,116.61,72848.0,116.47,116.62,116.41,116.61,72848.0
2019-04-08 09:30:00,116.22,116.57,115.41,115.41,18669.0,116.22,116.57,115.41,115.41,18669.0
2019-04-08 09:40:00,115.56,115.63,114.83,115.32,38369.0,115.56,115.63,114.83,115.32,38369.0
2019-04-08 09:50:00,115.33,115.54,114.99,115.51,31167.0,115.33,115.54,114.99,115.51,31167.0
2019-04-08 10:00:00,115.52,115.52,115.2,115.51,9270.0,115.52,115.52,115.2,115.51,9270.0
2019-04-08 10:10:00,115.56,115.57,115.31,115.5,11037.0,115.56,115.57,115.31,115.5,11037.0
2019-04-08 10:20:00,115.54,115.68,115.17,115.21,20016.0,115.54,115.68,115.17,115.21,20016.0
2019-04-08 10:30:00,115.19,115.68,115.18,115.42,11150.0,115.19,115.68,115.18,115.42,11150.0
2019-04-08 10:40:00,115.41,115.66,115.41,115.6,6073.0,115.41,115.66,115.41,115.6,6073.0
2019-04-08 10:50:00,115.6,115.73,115.52,115.73,2624.0,115.6,115.73,115.52,115.73,2624.0
2019-04-08 11:00:00,115.68,115.87,115.63,115.83,9690.0,115.68,115.87,115.63,115.83,9690.0
2019-04-08 11:10:00,115.83,116.09,115.83,116.09,5726.0,115.83,116.09,115.83,116.09,5726.0
2019-04-08 11:20:00,116.04,116.17,115.95,116.17,3600.0,116.04,116.17,115.95,116.17,3600.0
2019-04-08 11:30:00,116.11,116.22,116.03,116.08,5025.0,116.11,116.22,116.03,116.08,5025.0
2019-04-08 11:40:00,116.12,116.23,116.01,116.04,9899.0,116.12,116.23,116.01,116.04,9899.0
2019-04-08 11:50:00,116.01,116.03,115.88,116.01,5543.0,116.01,116.03,115.88,116.01,5543.0
2019-04-08 12:00:00,116.04,116.1,115.87,116.02,11154.0,116.04,116.1,115.87,116.02,11154.0
2019-04-08 12:10:00,116.01,116.03,115.96,116.01,4193.0,116.01,116.03,115.96,116.01,4193.0
2019-04-08 12:20:00,115.98,116.23,115.95,116.17,6699.0,115.98,116.23,115.95,116.17,6699.0
2019-04-08 12:30:00,116.15,116.27,116.09,116.23,4845.0,116.15,116.27,116.09,116.23,4845.0
2019-04-08 12:40:00,116.24,116.24,116.12,116.21,3929.0,116.24,116.24,116.12,116.21,3929.0
2019-04-08 12:50:00,116.2,116.26,116.13,116.26,2848.0,116.2,116.26,116.13,116.26,2848.0
2019-04-08 13:00:00,116.22,116.34,116.2,116.34,4209.0,116.22,116.34,116.2,116.34,4209.0
2019-04-08 13:10:00,116.3,116.39,116.25,116.33,2100.0,116.3,116.39,116.25,116.33,2100.0
2019-04-08 13:20:00,116.35,116.47,116.35,116.43,3594.0,116.35,116.47,116.35,116.43,3594.0
2019-04-08 13:30:00,116.45,116.66,116.44,116.55,7696.0,116.45,116.66,116.44,116.55,7696.0
2019-04-08 13:40:00,116.54,116.55,116.38,116.42,5188.0,116.54,116.55,116.38,116.42,5188.0
2019-04-08 13:50:00,116.42,116.59,116.4,116.59,7649.0,116.42,116.59,116.4,116.59,7649.0
2019-04-08 14:00:00,116.59,116.67,116.53,116.62,5300.0,116.59,116.67,116.53,116.62,5300.0
2019-04-08 14:10:00,116.6,116.61,116.43,116.44,6002.0,116.6,116.61,116.43,116.44,6002.0
2019-04-08 14:20:00,116.43,116.46,116.31,116.44,5386.0,116.43,116.46,116.31,116.44,5386.0
2019-04-08 14:30:00,116.45,116.47,116.27,116.27,9548.0,116.45,116.47,116.27,116.27,9548.0
2019-04-08 14:40:00,116.31,116.34,116.17,116.17,14397.0,116.31,116.34,116.17,116.17,14397.0
2019-04-08 14:50:00,116.22,116.29,116.17,116.29,12386.0,116.22,116.29,116.17,116.29,12386.0
2019-04-08 15:00:00,116.24,116.38,116.23,116.33,6103.0,116.24,116.38,116.23,116.33,6103.0
2019-04-08 15:10:00,116.33,116.37,116.26,116.33,7928.0,116.33,116.37,116.26,116.33,7928.0
2019-04-08 15:20:00,116.33,116.37,116.26,116.36,10067.0,116.33,116.37,116.26,116.36,10067.0
2019-04-08 15:30:00,116.33,116.38,116.24,116.34,15855.0,116.33,116.38,116.24,116.34,15855.0
2019-04-08 15:40:00,116.35,116.39,116.33,116.38,13620.0,116.35,116.39,116.33,116.38,13620.0
2019-04-08 15:50:00,116.37,116.63,116.37,116.43,47416.0,116.37,116.63,116.37,116.43,47416.0
2019-04-09 09:30:00,116.12,116.43,116.06,116.42,15815.0,116.12,116.43,116.06,116.42,15815.0
2019-04-09 09:40:00,116.42,116.49,116.23,116.23,2700.0,116.42,116.49,116.23,116.23,2700.0
2019-04-09 09:50:00,116.33,116.4,116.19,116.38,6754.0,116.33,116.4,116.19,116.38,6754.0
2019-04-09 10:00:00,116.42,116.6,116.35,116.52,11168.0,116.42,116.6,116.35,116.52,11168.0
2019-04-09 10:10:00,116.52,116.57,116.36,116.47,3230.0,116.52,116.57,116.36,116.47,3230.0
2019-04-09 10:20:00,116.48,116.55,116.41,116.48,5683.0,116.48,116.55,116.41,116.48,5683.0
2019-04-09 10:30:00,116.51,116.65,116.47,116.47,11393.0,116.51,116.65,116.47,116.47,11393.0
2019-04-09 10:40:00,116.5,116.53,116.29,116.3,4495.0,116.5,116.53,116.29,116.3,4495.0
2019-04-09 10:50:00,116.36,116.46,116.29,116.43,3800.0,116.36,116.46,116.29,116.43,3800.0
2019-04-09 11:00:00,116.4,116.76,116.4,116.66,6005.0,116.4,116.76,116.4,116.66,6005.0
2019-04-09 11:10:00,116.65,116.83,116.61,116.63,8120.0,116.65,116.83,116.61,116.63,8120.0
2019-04-09 11:20:00,116.63,116.66,116.53,116.64,2900.0,116.63,116.66,116.53,116.64,2900.0
2019-04-09 11:30:00,116.62,116.81,116.62,116.79,6447.0,116.62,116.81,116.62,116.79,6447.0
2019-04-09 11:40:00,116.76,116.91,116.72,116.85,6878.0,116.76,116.91,116.72,116.85,6878.0
2019-04-09 11:50:00,116.84,116.84,116.67,116.82,6782.0,116.84,116.84,116.67,116.82,6782.0
2019-04-09 12:00:00,116.8,116.89,116.75,116.86,3963.0,116.8,116.89,116.75,116.86,3963.0
2019-04-09 12:10:00,116.84,116.99,116.81,116.93,6894.0,116.84,116.99,116.81,116.93,6894.0
2019-04-09 12:20:00,116.96,117.01,116.9,117.01,6890.0,116.96,117.01,116.9,117.01,6890.0
2019-04-09 12:30:00,117.0,117.0,116.87,116.93,8155.0,117.0,117.0,116.87,116.93,8155.0
2019-04-09 12:40:00,116.9,116.94,116.81,116.81,2700.0,116.9,116.94,116.81,116.81,2700.0
2019-04-09 12:50:00,116.81,116.85,116.72,116.79,5542.0,116.81,116.85,116.72,116.79,5542.0
2019-04-09 13:00:00,116.79,116.85,116.75,116.75,2450.0,116.79,116.85,116.75,116.75,2450.0
2019-04-09 13:10:00,116.76,116.8,116.69,116.71,8307.0,116.76,116.8,116.69,116.71,8307.0
2019-04-09 13:20:00,116.72,116.73,116.64,116.67,3647.0,116.72,116.73,116.64,116.67,3647.0
2019-04-09 13:30:00,116.68,116.78,116.67,116.75,4342.0,116.68,116.78,116.67,116.75,4342.0
2019-04-09 13:40:00,116.75,116.78,116.69,116.77,4660.0,116.75,116.78,116.69,116.77,4660.0
2019-04-09 13:50:00,116.75,116.77,116.68,116.73,4314.0,116.75,116.77,116.68,116.73,4314.0
2019-04-09 14:00:00,116.72,116.73,116.57,116.57,8374.0,116.72,116.73,116.57,116.57,8374.0
2019-04-09 14:10:00,116.58,116.68,116.54,116.57,6999.0,116.58,116.68,116.54,116.57,6999.0
2019-04-09 14:20:00,116.58,116.62,116.56,116.62,6708.0,116.58,116.62,116.56,116.62,6708.0
2019-04-09 14:30:00,116.62,116.69,116.61,116.68,6078.0,116.62,116.69,116.61,116.68,6078.0
2019-04-09 14:40:00,116.68,116.68,116.49,116.57,8680.0,116.68,116.68,116.49,116.57,8680.0
2019-04-09 14:50:00,116.57,116.67,116.57,116.59,5120.0,116.57,116.67,116.57,116.59,5120.0
2019-04-09 15:00:00,116.62,116.68,116.53,116.61,6605.0,116.62,116.68,116.53,116.61,6605.0
2019-04-09 15:10:00,116.59,116.7,116.59,116.69,7747.0,116.59,116.7,116.59,116.69,7747.0
2019-04-09 15:20:00,116.68,116.77,116.65,116.72,38417.0,116.68,116.77,116.65,116.72,38417.0
2019-04-09 15:30:00,116.73,116.9,116.72,116.86,19768.0,116.73,116.9,116.72,116.86,19768.0
2019-04-09 15:40:00,116.87,116.93,116.83,116.93,27777.0,116.87,116.93,116.83,116.93,27777.0
2019-04-09 15:50:00,116.93,116.93,116.55,116.7,121153.0,116.93,116.93,116.55,116.7,121153.0
2019-04-10 09:30:00,116.8,117.16,116.69,116.94,18870.0,116.8,117.16,116.69,116.94,18870.0
2019-04-10 09:40:00,116.9,117.39,116.89,117.38,80666.0,116.9,117.39,116.89,117.38,80666.0
2019-04-10 09:50:00,117.34,117.4,117.12,117.23,18508.0,117.34,117.4,117.12,117.23,18508.0
2019-04-10 10:00:00,117.22,117.4,117.06,117.06,13052.0,117.22,117.4,117.06,117.06,13052.0
2019-04-10 10:10:00,117.06,117.12,116.93,117.0,18626.0,117.06,117.12,116.93,117.0,18626.0
2019-04-10 10:20:00,116.96,116.96,116.7,116.76,16071.0,116.96,116.96,116.7,116.76,16071.0
2019-04-10 10:30:00,116.77,117.02,116.7,116.99,23949.0,116.77,117.02,116.7,116.99,23949.0
2019-04-10 10:40:00,116.98,117.34,116.96,117.28,28638.0,116.98,117.34,116.96,117.28,28638.0
2019-04-10 10:50:00,117.28,117.39,117.16,117.16,12407.0,117.28,117.39,117.16,117.16,12407.0
2019-04-10 11:00:00,117.18,117.21,116.99,117.04,38189.0,117.18,117.21,116.99,117.04,38189.0
2019-04-10 11:10:00,117.04,117.38,117.04,117.35,12557.0,117.04,117.38,117.04,117.35,12557.0
2019-04-10 11:20:00,117.39,117.45,117.35,117.39,7172.0,117.39,117.45,117.35,117.39,7172.0
2019-04-10 11:30:00,117.38,117.72,117.37,117.69,9768.0,117.38,117.72,117.37,117.69,9768.0
2019-04-10 11:40:00,117.73,117.73,117.58,117.58,6451.0,117.73,117.73,117.58,117.58,6451.0
2019-04-10 11:50:00,117.59,117.67,117.55,117.56,4130.0,117.59,117.67,117.55,117.56,4130.0
2019-04-10 12:00:00,117.58,117.6,117.46,117.48,3007.0,117.58,117.6,117.46,117.48,3007.0
2019-04-10 12:10:00,117.48,117.48,117.34,117.34,3385.0,117.48,117.48,117.34,117.34,3385.0
2019-04-10 12:20:00,117.36,117.42,117.36,117.42,1315.0,117.36,117.42,117.36,117.42,1315.0
2019-04-10 12:30:00,117.44,117.48,117.33,117.33,2718.0,117.44,117.48,117.33,117.33,2718.0
2019-04-10 12:40:00,117.35,117.35,117.2,117.22,2648.0,117.35,117.35,117.2,117.22,2648.0
2019-04-10 12:50:00,117.22,117.28,117.19,117.25,3236.0,117.22,117.28,117.19,117.25,3236.0
2019-04-10 13:00:00,117.29,117.29,117.14,117.15,2650.0,117.29,117.29,117.14,117.15,2650.0
2019-04-10 13:10:00,117.15,117.27,117.12,117.23,9137.0,117.15,117.27,117.12,117.23,9137.0
2019-04-10 13:20:00,117.22,117.22,117.13,117.13,2728.0,117.22,117.22,117.13,117.13,2728.0
2019-04-10 13:30:00,117.13,117.24,117.13,117.21,2525.0,117.13,117.24,117.13,117.21,2525.0
2019-04-10 13:40:00,117.23,117.27,117.21,117.23,3843.0,117.23,117.27,117.21,117.23,3843.0
2019-04-10 13:50:00,117.22,117.24,117.09,117.23,3512.0,117.22,117.24,117.09,117.23,3512.0
2019-04-10 14:00:00,117.25,117.29,117.19,117.2,7425.0,117.25,117.29,117.19,117.2,7425.0
2019-04-10 14:10:00,117.2,117.26,117.11,117.23,5103.0,117.2,117.26,117.11,117.23,5103.0
2019-04-10 14:20:00,117.22,117.22,117.05,117.18,6967.0,117.22,117.22,117.05,117.18,6967.0
2019-04-10 14:30:00,117.15,117.22,117.09,117.19,3127.0,117.15,117.22,117.09,117.19,3127.0
2019-04-10 14:40:00,117.22,117.32,117.2,117.2,6615.0,117.22,117.32,117.2,117.2,6615.0
2019-04-10 14:50:00,117.25,117.4,117.25,117.37,4217.0,117.25,117.4,117.25,117.37,4217.0
2019-04-10 15:00:00,117.38,117.58,117.37,117.58,8483.0,117.38,117.58,117.37,117.58,8483.0
2019-04-10 15:10:00,117.59,117.62,117.46,117.48,9747.0,117.59,117.62,117.46,117.48,9747.0
2019-04-10 15:20:00,117.48,117.54,117.44,117.48,6560.0,117.48,117.54,117.44,117.48,6560.0
2019-04-10 15:30:00,117.46,117.48,117.39,117.39,11361.0,117.46,117.48,117.39,117.39,11361.0
2019-04-10 15:40:00,117.41,117.42,117.28,117.31,18751.0,117.41,117.42,117.28,117.31,18751.0
2019-04-10 15:50:00,117.29,117.31,117.19,117.27,54639.0,117.29,117.31,117.19,117.27,54639.0
2019-04-11 09:30:00,117.58,117.75,117.28,117.4,14078.0,117.58,117.75,117.28,117.4,14078.0
2019-04-11 09:40:00,117.41,117.48,117.06,117.08,26212.0,117.41,117.48,117.06,117.08,26212.0
2019-04-11 09:50:00,117.19,117.19,116.86,117.14,7440.0,117.19,117.19,116.86,117.14,7440.0
2019-04-11 10:00:00,117.08,117.31,117.02,117.2,5266.0,117.08,117.31,117.02,117.2,5266.0
2019-04-11 10:10:00,117.22,117.31,116.99,117.08,9364.0,117.22,117.31,116.99,117.08,9364.0
2019-04-11 10:20:00,117.13,117.39,117.13,117.3,4100.0,117.13,117.39,117.13,117.3,4100.0
2019-04-11 10:30:00,117.34,117.39,117.21,117.33,4900.0,117.34,117.39,117.21,117.33,4900.0
2019-04-11 10:40:00,117.34,117.46,117.34,117.46,4285.0,117.34,117.46,117.34,117.46,4285.0
2019-04-11 10:50:00,117.45,117.62,117.43,117.62,5668.0,117.45,117.62,117.43,117.62,5668.0
2019-04-11 11:00:00,117.68,117.77,117.61,117.76,11802.0,117.68,117.77,117.61,117.76,11802.0
2019-04-11 11:10:00,117.76,117.88,117.67,117.88,7440.0,117.76,117.88,117.67,117.88,7440.0
2019-04-11 11:20:00,117.91,118.09,117.86,117.92,9013.0,117.91,118.09,117.86,117.92,9013.0
2019-04-11 11:30:00,117.9,117.98,117.83,117.84,9400.0,117.9,117.98,117.83,117.84,9400.0
2019-04-11 11:40:00,117.8,117.8,117.61,117.77,22701.0,117.8,117.8,117.61,117.77,22701.0
2019-04-11 11:50:00,117.85,117.96,117.8,117.94,4979.0,117.85,117.96,117.8,117.94,4979.0
2019-04-11 12:00:00,117.92,118.08,117.88,118.08,10226.0,117.92,118.08,117.88,118.08,10226.0
2019-04-11 12:10:00,118.09,118.12,118.02,118.07,6441.0,118.09,118.12,118.02,118.07,6441.0
2019-04-11 12:20:00,118.03,118.12,118.01,118.08,9259.0,118.03,118.12,118.01,118.08,9259.0
2019-04-11 12:30:00,118.07,118.13,118.05,118.06,9400.0,118.07,118.13,118.05,118.06,9400.0
2019-04-11 12:40:00,118.07,118.11,118.05,118.06,11153.0,118.07,118.11,118.05,118.06,11153.0
2019-04-11 12:50:00,118.06,118.17,118.06,118.11,8136.0,118.06,118.17,118.06,118.11,8136.0
2019-04-11 13:00:00,118.12,118.17,118.03,118.06,5200.0,118.12,118.17,118.03,118.06,5200.0
2019-04-11 13:10:00,118.06,118.12,118.02,118.03,8325.0,118.06,118.12,118.02,118.03,8325.0
2019-04-11 13:20:00,118.04,118.06,117.98,118.0,4777.0,118.04,118.06,117.98,118.0,4777.0
2019-04-11 13:30:00,117.99,118.02,117.92,117.93,5717.0,117.99,118.02,117.92,117.93,5717.0
2019-04-11 13:40:00,117.92,118.1,117.86,118.0,7708.0,117.92,118.1,117.86,118.0,7708.0
2019-04-11 13:50:00,118.0,118.0,117.89,117.97,3500.0,118.0,118.0,117.89,117.97,3500.0
2019-04-11 14:00:00,117.97,118.04,117.94,117.96,5219.0,117.97,118.04,117.94,117.96,5219.0
2019-04-11 14:10:00,117.95,118.06,117.95,118.03,5493.0,117.95,118.06,117.95,118.03,5493.0
2019-04-11 14:20:00,118.07,118.09,117.92,117.92,12699.0,118.07,118.09,117.92,117.92,12699.0
2019-04-11 14:30:00,117.96,118.05,117.96,118.02,5188.0,117.96,118.05,117.96,118.02,5188.0
2019-04-11 14:40:00,118.01,118.22,118.01,118.18,13965.0,118.01,118.22,118.01,118.18,13965.0
2019-04-11 14:50:00,118.2,118.25,118.1,118.19,55943.0,118.2,118.25,118.1,118.19,55943.0
2019-04-11 15:00:00,118.18,118.27,118.09,118.11,25132.0,118.18,118.27,118.09,118.11,25132.0
2019-04-11 15:10:00,118.11,118.18,118.06,118.1,14374.0,118.11,118.18,118.06,118.1,14374.0
2019-04-11 15:20:00,118.11,118.13,117.96,117.98,29687.0,118.11,118.13,117.96,117.98,29687.0
2019-04-11 15:30:00,117.98,118.05,117.96,118.01,19439.0,117.98,118.05,117.96,118.01,19439.0
2019-04-11 15:40:00,118.02,118.02,117.86,117.86,23338.0,118.02,118.02,117.86,117.86,23338.0
2019-04-11 15:50:00,117.86,118.01,117.76,117.76,108303.0,117.86,118.01,117.76,117.76,108303.0
2019-04-12 09:30:00,118.69,119.21,118.0,118.0,22912.0,118.69,119.21,118.0,118.0,22912.0
2019-04-12 09:40:00,118.11,118.17,117.39,117.59,18639.0,118.11,118.17,117.39,117.59,18639.0
2019-04-12 09:50:00,117.55,117.95,117.55,117.91,11208.0,117.55,117.95,117.55,117.91,11208.0
2019-04-12 10:00:00,117.91,117.95,117.77,117.83,6805.0,117.91,117.95,117.77,117.83,6805.0
2019-04-12 10:10:00,117.86,117.94,117.8,117.93,8400.0,117.86,117.94,117.8,117.93,8400.0
2019-04-12 10:20:00,117.89,118.16,117.87,118.0,11155.0,117.89,118.16,117.87,118.0,11155.0
2019-04-12 10:30:00,117.95,118.1,117.89,117.9,8850.0,117.95,118.1,117.89,117.9,8850.0
2019-04-12 10:40:00,117.9,118.06,117.79,117.95,10644.0,117.9,118.06,117.79,117.95,10644.0
2019-04-12 10:50:00,117.92,117.93,117.76,117.84,7089.0,117.92,117.93,117.76,117.84,7089.0
2019-04-12 11:00:00,117.84,117.86,117.68,117.7,9420.0,117.84,117.86,117.68,117.7,9420.0
2019-04-12 11:10:00,117.67,117.7,117.53,117.7,11347.0,117.67,117.7,117.53,117.7,11347.0
2019-04-12 11:20:00,117.66,117.82,117.65,117.8,8990.0,117.66,117.82,117.65,117.8,8990.0
2019-04-12 11:30:00,117.81,117.99,117.81,117.92,5524.0,117.81,117.99,117.81,117.92,5524.0
2019-04-12 11:40:00,117.92,117.92,117.8,117.82,4855.0,117.92,117.92,117.8,117.82,4855.0
2019-04-12 11:50:00,117.8,117.92,117.8,117.92,5000.0,117.8,117.92,117.8,117.92,5000.0
2019-04-12 12:00:00,117.92,117.94,117.76,117.81,7810.0,117.92,117.94,117.76,117.81,7810.0
2019-04-12 12:10:00,117.83,117.97,117.76,117.95,6635.0,117.83,117.97,117.76,117.95,6635.0
2019-04-12 12:20:00,117.97,117.97,117.82,117.83,12445.0,117.97,117.97,117.82,117.83,12445.0
2019-04-12 12:30:00,117.84,117.85,117.73,117.76,11345.0,117.84,117.85,117.73,117.76,11345.0
2019-04-12 12:40:00,117.76,117.83,117.72,117.83,10415.0,117.76,117.83,117.72,117.83,10415.0
2019-04-12 12:50:00,117.83,118.05,117.83,118.04,5489.0,117.83,118.05,117.83,118.04,5489.0
2019-04-12 13:00:00,118.01,118.13,118.0,118.09,4546.0,118.01,118.13,118.0,118.09,4546.0
2019-04-12 13:10:00,118.1,118.16,118.0,118.09,8925.0,118.1,118.16,118.0,118.09,8925.0
2019-04-12 13:20:00,118.07,118.07,118.02,118.06,4296.0,118.07,118.07,118.02,118.06,4296.0
2019-04-12 13:30:00,118.08,118.09,117.92,117.96,6929.0,118.08,118.09,117.92,117.96,6929.0
2019-04-12 13:40:00,117.97,118.0,117.87,117.98,9525.0,117.97,118.0,117.87,117.98,9525.0
2019-04-12 13:50:00,117.98,118.02,117.93,118.01,5360.0,117.98,118.02,117.93,118.01,5360.0
2019-04-12 14:00:00,117.99,118.15,117.96,118.15,6209.0,117.99,118.15,117.96,118.15,6209.0
2019-04-12 14:10:00,118.2,118.24,118.16,118.17,8037.0,118.2,118.24,118.16,118.17,8037.0
2019-04-12 14:20:00,118.16,118.2,118.03,118.04,7095.0,118.16,118.2,118.03,118.04,7095.0
2019-04-12 14:30:00,118.05,118.06,118.0,118.04,7034.0,118.05,118.06,118.0,118.04,7034.0
2019-04-12 14:40:00,118.03,118.03,117.98,117.98,3269.0,118.03,118.03,117.98,117.98,3269.0
2019-04-12 14:50:00,118.01,118.11,117.98,118.11,8750.0,118.01,118.11,117.98,118.11,8750.0
2019-04-12 15:00:00,118.09,118.1,118.05,118.09,4878.0,118.09,118.1,118.05,118.09,4878.0
2019-04-12 15:10:00,118.1,118.15,118.08,118.11,6445.0,118.1,118.15,118.08,118.11,6445.0
2019-04-12 15:20:00,118.08,118.09,118.02,118.09,7870.0,118.08,118.09,118.02,118.09,7870.0
2019-04-12 15:30:00,118.1,118.17,118.04,118.16,12138.0,118.1,118.17,118.04,118.16,12138.0
2019-04-12 15:40:00,118.16,118.17,118.1,118.16,17431.0,118.16,118.17,118.1,118.16,17431.0
2019-04-12 15:50:00,118.14,118.25,118.01,118.14,46003.0,118.14,118.25,118.01,118.14,46003.0
2019-04-15 09:30:00,118.31,118.79,118.08,118.76,16609.0,118.31,118.79,118.08,118.76,16609.0
2019-04-15 09:40:00,118.77,118.94,118.61,118.61,6383.0,118.77,118.94,118.61,118.61,6383.0
2019-04-15 09:50:00,118.57,118.64,118.08,118.08,13450.0,118.57,118.64,118.08,118.08,13450.0
2019-04-15 10:00:00,118.08,118.15,117.98,117.99,7102.0,118.08,118.15,117.98,117.99,7102.0
2019-04-15 10:10:00,117.94,118.02,117.69,117.69,5286.0,117.94,118.02,117.69,117.69,5286.0
2019-04-15 10:20:00,117.73,117.73,117.36,117.37,10484.0,117.73,117.73,117.36,117.37,10484.0
2019-04-15 10:30:00,117.38,117.41,117.13,117.22,13823.0,117.38,117.41,117.13,117.22,13823.0
2019-04-15 10:40:00,117.22,117.31,117.03,117.28,17520.0,117.22,117.31,117.03,117.28,17520.0
2019-04-15 10:50:00,117.28,117.44,117.25,117.35,7598.0,117.28,117.44,117.25,117.35,7598.0
2019-04-15 11:00:00,117.38,117.58,117.38,117.58,7344.0,117.38,117.58,117.38,117.58,7344.0
2019-04-15 11:10:00,117.58,117.66,117.53,117.56,10690.0,117.58,117.66,117.53,117.56,10690.0
2019-04-15 11:20:00,117.57,117.57,117.38,117.48,15751.0,117.57,117.57,117.38,117.48,15751.0
2019-04-15 11:30:00,117.48,117.48,117.28,117.29,4900.0,117.48,117.48,117.28,117.29,4900.0
2019-04-15 11:40:00,117.27,117.39,117.22,117.39,4695.0,117.27,117.39,117.22,117.39,4695.0
2019-04-15 11:50:00,117.39,117.48,117.37,117.44,9533.0,117.39,117.48,117.37,117.44,9533.0
2019-04-15 12:00:00,117.45,117.47,117.33,117.33,9343.0,117.45,117.47,117.33,117.33,9343.0
2019-04-15 12:10:00,117.33,117.45,117.27,117.45,7100.0,117.33,117.45,117.27,117.45,7100.0
2019-04-15 12:20:00,117.43,117.46,117.4,117.43,5809.0,117.43,117.46,117.4,117.43,5809.0
2019-04-15 12:30:00,117.45,117.49,117.4,117.43,3799.0,117.45,117.49,117.4,117.43,3799.0
2019-04-15 12:40:00,117.43,117.49,117.39,117.47,3800.0,117.43,117.49,117.39,117.47,3800.0
2019-04-15 12:50:00,117.47,117.48,117.3,117.39,9180.0,117.47,117.48,117.3,117.39,9180.0
2019-04-15 13:00:00,117.37,117.48,117.37,117.43,8147.0,117.37,117.48,117.37,117.43,8147.0
2019-04-15 13:10:00,117.44,117.53,117.43,117.53,6489.0,117.44,117.53,117.43,117.53,6489.0
2019-04-15 13:20:00,117.55,117.55,117.51,117.54,6309.0,117.55,117.55,117.51,117.54,6309.0
2019-04-15 13:30:00,117.55,117.58,117.52,117.55,27286.0,117.55,117.58,117.52,117.55,27286.0
2019-04-15 13:40:00,117.59,117.66,117.57,117.61,3968.0,117.59,117.66,117.57,117.61,3968.0
2019-04-15 13:50:00,117.61,117.61,117.45,117.51,22110.0,117.61,117.61,117.45,117.51,22110.0
2019-04-15 14:00:00,117.49,117.57,117.44,117.45,11640.0,117.49,117.57,117.44,117.45,11640.0
2019-04-15 14:10:00,117.43,117.48,117.37,117.44,6938.0,117.43,117.48,117.37,117.44,6938.0
2019-04-15 14:20:00,117.4,117.5,117.34,117.49,4666.0,117.4,117.5,117.34,117.49,4666.0
2019-04-15 14:30:00,117.49,117.58,117.48,117.58,6181.0,117.49,117.58,117.48,117.58,6181.0
2019-04-15 14:40:00,117.59,117.61,117.55,117.59,5200.0,117.59,117.61,117.55,117.59,5200.0
2019-04-15 14:50:00,117.59,117.67,117.52,117.58,18285.0,117.59,117.67,117.52,117.58,18285.0
2019-04-15 15:00:00,117.58,117.69,117.55,117.65,13521.0,117.58,117.69,117.55,117.65,13521.0
2019-04-15 15:10:00,117.66,117.7,117.66,117.7,5874.0,117.66,117.7,117.66,117.7,5874.0
2019-04-15 15:20:00,117.69,117.69,117.58,117.58,10765.0,117.69,117.69,117.58,117.58,10765.0
2019-04-15 15:30:00,117.58,117.67,117.55,117.64,15544.0,117.58,117.67,117.55,117.64,15544.0
2019-04-15 15:40:00,117.64,117.68,117.56,117.57,19076.0,117.64,117.68,117.56,117.57,19076.0
2019-04-15 15:50:00,117.58,117.69,117.49,117.57,47227.0,117.58,117.69,117.49,117.57,47227.0
2019-04-16 09:30:00,118.08,118.51,117.87,117.94,11391.0,118.08,118.51,117.87,117.94,11391.0
2019-04-16 09:40:00,118.03,118.04,117.58,117.64,7010.0,118.03,118.04,117.58,117.64,7010.0
2019-04-16 09:50:00,117.69,117.76,117.53,117.74,12420.0,117.69,117.76,117.53,117.74,12420.0
2019-04-16 10:00:00,117.66,117.81,117.6,117.62,12200.0,117.66,117.81,117.6,117.62,12200.0
2019-04-16 10:10:00,117.6,117.86,117.58,117.65,15850.0,117.6,117.86,117.58,117.65,15850.0
2019-04-16 10:20:00,117.65,117.71,117.47,117.5,7009.0,117.65,117.71,117.47,117.5,7009.0
2019-04-16 10:30:00,117.47,117.73,117.46,117.66,7980.0,117.47,117.73,117.46,117.66,7980.0
2019-04-16 10:40:00,117.65,117.69,117.31,117.32,9519.0,117.65,117.69,117.31,117.32,9519.0
2019-04-16 10:50:00,117.4,117.49,117.3,117.4,10032.0,117.4,117.49,117.3,117.4,10032.0
2019-04-16 11:00:00,117.43,117.58,117.38,117.56,8168.0,117.43,117.58,117.38,117.56,8168.0
2019-04-16 11:10:00,117.6,117.66,117.57,117.61,13465.0,117.6,117.66,117.57,117.61,13465.0
2019-04-16 11:20:00,117.61,117.72,117.58,117.7,6613.0,117.61,117.72,117.58,117.7,6613.0
2019-04-16 11:30:00,117.68,117.87,117.62,117.8,8784.0,117.68,117.87,117.62,117.8,8784.0
2019-04-16 11:40:00,117.83,117.85,117.57,117.61,6585.0,117.83,117.85,117.57,117.61,6585.0
2019-04-16 11:50:00,117.6,117.63,117.51,117.54,4991.0,117.6,117.63,117.51,117.54,4991.0
2019-04-16 12:00:00,117.54,117.65,117.5,117.59,15216.0,117.54,117.65,117.5,117.59,15216.0
2019-04-16 12:10:00,117.58,117.58,117.52,117.53,5298.0,117.58,117.58,117.52,117.53,5298.0
2019-04-16 12:20:00,117.53,117.64,117.52,117.63,4791.0,117.53,117.64,117.52,117.63,4791.0
2019-04-16 12:30:00,117.65,117.74,117.61,117.69,7900.0,117.65,117.74,117.61,117.69,7900.0
2019-04-16 12:40:00,117.69,117.71,117.64,117.69,7023.0,117.69,117.71,117.64,117.69,7023.0
2019-04-16 12:50:00,117.67,117.73,117.62,117.71,4430.0,117.67,117.73,117.62,117.71,4430.0
2019-04-16 13:00:00,117.68,117.78,117.68,117.78,3900.0,117.68,117.78,117.68,117.78,3900.0
2019-04-16 13:10:00,117.79,117.79,117.69,117.7,3850.0,117.79,117.79,117.69,117.7,3850.0
2019-04-16 13:20:00,117.69,117.74,117.69,117.69,4700.0,117.69,117.74,117.69,117.69,4700.0
2019-04-16 13:30:00,117.69,117.72,117.56,117.56,22996.0,117.69,117.72,117.56,117.56,22996.0
2019-04-16 13:40:00,117.56,117.63,117.47,117.59,8717.0,117.56,117.63,117.47,117.59,8717.0
2019-04-16 13:50:00,117.58,117.62,117.51,117.57,5876.0,117.58,117.62,117.51,117.57,5876.0
2019-04-16 14:00:00,117.56,117.63,117.52,117.52,7002.0,117.56,117.63,117.52,117.52,7002.0
2019-04-16 14:10:00,117.5,117.6,117.5,117.52,5691.0,117.5,117.6,117.5,117.52,5691.0
2019-04-16 14:20:00,117.51,117.52,117.42,117.45,3893.0,117.51,117.52,117.42,117.45,3893.0
2019-04-16 14:30:00,117.44,117.45,117.39,117.42,5913.0,117.44,117.45,117.39,117.42,5913.0
2019-04-16 14:40:00,117.4,117.46,117.35,117.44,6962.0,117.4,117.46,117.35,117.44,6962.0
2019-04-16 14:50:00,117.43,117.48,117.22,117.26,8403.0,117.43,117.48,117.22,117.26,8403.0
2019-04-16 15:00:00,117.28,117.3,117.17,117.18,16390.0,117.28,117.3,117.17,117.18,16390.0
2019-04-16 15:10:00,117.17,117.18,116.98,116.98,15750.0,117.17,117.18,116.98,116.98,15750.0
2019-04-16 15:20:00,116.96,116.96,116.59,116.6,26942.0,116.96,116.96,116.59,116.6,26942.0
2019-04-16 15:30:00,116.62,116.62,116.12,116.31,33314.0,116.62,116.62,116.12,116.31,33314.0
2019-04-16 15:40:00,116.32,116.61,116.32,116.58,26709.0,116.32,116.61,116.32,116.58,26709.0
2019-04-16 15:50:00,116.61,116.77,116.49,116.7,72769.0,116.61,116.77,116.49,116.7,72769.0
2019-04-17 09:30:00,117.45,117.53,116.73,116.98,26283.0,117.45,117.53,116.73,116.98,26283.0
2019-04-17 09:40:00,116.97,117.43,116.94,117.4,14110.0,116.97,117.43,116.94,117.4,14110.0
2019-04-17 09:50:00,117.41,117.57,116.75,116.76,13316.0,117.41,117.57,116.75,116.76,13316.0
2019-04-17 10:00:00,116.75,116.75,116.11,116.24,32644.0,116.75,116.75,116.11,116.24,32644.0
2019-04-17 10:10:00,116.31,116.82,116.29,116.73,10609.0,116.31,116.82,116.29,116.73,10609.0
2019-04-17 10:20:00,116.7,117.0,116.6,116.91,6426.0,116.7,117.0,116.6,116.91,6426.0
2019-04-17 10:30:00,116.84,116.94,116.75,116.93,7200.0,116.84,116.94,116.75,116.93,7200.0
2019-04-17 10:40:00,116.91,117.11,116.8,116.92,13074.0,116.91,117.11,116.8,116.92,13074.0
2019-04-17 10:50:00,116.92,117.06,116.8,117.06,13442.0,116.92,117.06,116.8,117.06,13442.0
2019-04-17 11:00:00,117.05,117.19,116.85,116.94,12568.0,117.05,117.19,116.85,116.94,12568.0
2019-04-17 11:10:00,116.94,116.98,116.81,116.96,9000.0,116.94,116.98,116.81,116.96,9000.0
2019-04-17 11:20:00,116.93,116.93,116.72,116.79,11429.0,116.93,116.93,116.72,116.79,11429.0
2019-04-17 11:30:00,116.78,116.8,116.22,116.22,13826.0,116.78,116.8,116.22,116.22,13826.0
2019-04-17 11:40:00,116.25,116.45,116.21,116.41,10123.0,116.25,116.45,116.21,116.41,10123.0
2019-04-17 11:50:00,116.42,116.48,116.34,116.36,7529.0,116.42,116.48,116.34,116.36,7529.0
2019-04-17 12:00:00,116.38,116.38,116.15,116.16,8249.0,116.38,116.38,116.15,116.16,8249.0
2019-04-17 12:10:00,116.14,116.33,116.13,116.2,8948.0,116.14,116.33,116.13,116.2,8948.0
2019-04-17 12:20:00,116.19,116.54,116.19,116.54,6230.0,116.19,116.54,116.19,116.54,6230.0
2019-04-17 12:30:00,116.56,116.67,116.43,116.45,8794.0,116.56,116.67,116.43,116.45,8794.0
2019-04-17 12:40:00,116.45,116.46,116.32,116.36,12846.0,116.45,116.46,116.32,116.36,12846.0
2019-04-17 12:50:00,116.38,116.45,116.27,116.34,18784.0,116.38,116.45,116.27,116.34,18784.0
2019-04-17 13:00:00,116.33,116.37,116.26,116.36,8551.0,116.33,116.37,116.26,116.36,8551.0
2019-04-17 13:10:00,116.37,116.52,116.37,116.52,12111.0,116.37,116.52,116.37,116.52,12111.0
2019-04-17 13:20:00,116.53,116.53,116.28,116.3,6582.0,116.53,116.53,116.28,116.3,6582.0
2019-04-17 13:30:00,116.26,116.39,116.26,116.39,8740.0,116.26,116.39,116.26,116.39,8740.0
2019-04-17 13:40:00,116.38,116.53,116.34,116.5,10404.0,116.38,116.53,116.34,116.5,10404.0
2019-04-17 13:50:00,116.53,116.6,116.49,116.56,9535.0,116.53,116.6,116.49,116.56,9535.0
2019-04-17 14:00:00,116.55,116.6,116.49,116.5,9593.0,116.55,116.6,116.49,116.5,9593.0
2019-04-17 14:10:00,116.5,116.59,116.46,116.55,34392.0,116.5,116.59,116.46,116.55,34392.0
2019-04-17 14:20:00,116.55,116.57,116.27,116.29,16384.0,116.55,116.57,116.27,116.29,16384.0
2019-04-17 14:30:00,116.32,116.45,116.17,116.17,13641.0,116.32,116.45,116.17,116.17,13641.0
2019-04-17 14:40:00,116.19,116.26,116.11,116.16,5591.0,116.19,116.26,116.11,116.16,5591.0
2019-04-17 14:50:00,116.18,116.33,116.17,116.26,8443.0,116.18,116.33,116.17,116.26,8443.0
2019-04-17 15:00:00,116.25,116.34,116.2,116.21,10906.0,116.25,116.34,116.2,116.21,10906.0
2019-04-17 15:10:00,116.22,116.29,116.11,116.11,10598.0,116.22,116.29,116.11,116.11,10598.0
2019-04-17 15:20:00,116.09,116.16,116.08,116.11,10927.0,116.09,116.16,116.08,116.11,10927.0
2019-04-17 15:30:00,116.12,116.13,116.02,116.1,19340.0,116.12,116.13,116.02,116.1,19340.0
2019-04-17 15:40:00,116.09,116.13,116.01,116.02,29023.0,116.09,116.13,116.01,116.02,29023.0
2019-04-17 15:50:00,116.01,116.13,115.97,116.02,100334.0,116.01,116.13,115.97,116.02,100334.0
2019-04-18 09:30:00,116.55,116.55,114.53,114.76,102862.0,116.55,116.55,114.53,114.76,102862.0
2019-04-18 09:40:00,114.76,114.9,114.11,114.59,42895.0,114.76,114.9,114.11,114.59,42895.0
2019-04-18 09:50:00,114.62,114.69,114.04,114.05,17415.0,114.62,114.69,114.04,114.05,17415.0
2019-04-18 10:00:00,114.04,114.69,113.81,114.64,18546.0,114.04,114.69,113.81,114.64,18546.0
2019-04-18 10:10:00,114.62,114.8,114.55,114.6,20217.0,114.62,114.8,114.55,114.6,20217.0
2019-04-18 10:20:00,114.55,114.57,114.16,114.22,20187.0,114.55,114.57,114.16,114.22,20187.0
2019-04-18 10:30:00,114.19,114.42,114.07,114.26,18115.0,114.19,114.42,114.07,114.26,18115.0
2019-04-18 10:40:00,114.27,114.59,114.22,114.58,14773.0,114.27,114.59,114.22,114.58,14773.0
2019-04-18 10:50:00,114.6,114.61,114.39,114.52,24202.0,114.6,114.61,114.39,114.52,24202.0
2019-04-18 11:00:00,114.54,114.55,114.33,114.51,15106.0,114.54,114.55,114.33,114.51,15106.0
2019-04-18 11:10:00,114.53,114.83,114.5,114.62,23214.0,114.53,114.83,114.5,114.62,23214.0
2019-04-18 11:20:00,114.64,114.73,114.46,114.61,14530.0,114.64,114.73,114.46,114.61,14530.0
2019-04-18 11:30:00,114.63,114.91,114.59,114.87,9500.0,114.63,114.91,114.59,114.87,9500.0
2019-04-18 11:40:00,114.87,115.01,114.81,114.95,12001.0,114.87,115.01,114.81,114.95,12001.0
2019-04-18 11:50:00,114.89,115.15,114.86,115.13,16767.0,114.89,115.15,114.86,115.13,16767.0
2019-04-18 12:00:00,115.15,115.16,115.01,115.03,15554.0,115.15,115.16,115.01,115.03,15554.0
2019-04-18 12:10:00,115.01,115.32,114.94,115.28,21014.0,115.01,115.32,114.94,115.28,21014.0
2019-04-18 12:20:00,115.31,115.43,115.29,115.38,12990.0,115.31,115.43,115.29,115.38,12990.0
2019-04-18 12:30:00,115.37,115.5,115.34,115.43,11555.0,115.37,115.5,115.34,115.43,11555.0
2019-04-18 12:40:00,115.43,115.57,115.43,115.57,10908.0,115.43,115.57,115.43,115.57,10908.0
2019-04-18 12:50:00,115.53,115.6,115.49,115.51,7112.0,115.53,115.6,115.49,115.51,7112.0
2019-04-18 13:00:00,115.54,115.62,115.53,115.62,4646.0,115.54,115.62,115.53,115.62,4646.0
2019-04-18 13:10:00,115.63,115.63,115.59,115.6,5648.0,115.63,115.63,115.59,115.6,5648.0
2019-04-18 13:20:00,115.6,115.79,115.58,115.79,9167.0,115.6,115.79,115.58,115.79,9167.0
2019-04-18 13:30:00,115.78,115.9,115.74,115.74,8875.0,115.78,115.9,115.74,115.74,8875.0
2019-04-18 13:40:00,115.72,115.75,115.58,115.75,5611.0,115.72,115.75,115.58,115.75,5611.0
2019-04-18 13:50:00,115.75,115.85,115.75,115.79,13427.0,115.75,115.85,115.75,115.79,13427.0
2019-04-18 14:00:00,115.78,115.8,115.68,115.77,8952.0,115.78,115.8,115.68,115.77,8952.0
2019-04-18 14:10:00,115.82,115.84,115.75,115.78,10094.0,115.82,115.84,115.75,115.78,10094.0
2019-04-18 14:20:00,115.76,115.8,115.68,115.7,9995.0,115.76,115.8,115.68,115.7,9995.0
2019-04-18 14:30:00,115.71,115.75,115.43,115.53,24691.0,115.71,115.75,115.43,115.53,24691.0
2019-04-18 14:40:00,115.53,115.82,115.44,115.82,18828.0,115.53,115.82,115.44,115.82,18828.0
2019-04-18 14:50:00,115.81,115.82,115.71,115.79,6379.0,115.81,115.82,115.71,115.79,6379.0
2019-04-18 15:00:00,115.79,115.88,115.79,115.83,24151.0,115.79,115.88,115.79,115.83,24151.0
2019-04-18 15:10:00,115.85,115.95,115.85,115.87,9169.0,115.85,115.95,115.85,115.87,9169.0
2019-04-18 15:20:00,115.86,116.02,115.85,115.99,22820.0,115.86,116.02,115.85,115.99,22820.0
2019-04-18 15:30:00,116.0,116.01,115.88,115.9,27885.0,116.0,116.01,115.88,115.9,27885.0
2019-04-18 15:40:00,115.9,116.05,115.9,116.03,27562.0,115.9,116.05,115.9,116.03,27562.0
2019-04-18 15:50:00,116.03,116.08,115.91,115.98,75439.0,116.03,116.08,115.91,115.98,75439.0
2019-04-22 09:30:00,115.7,116.28,115.01,115.85,23909.0,115.7,116.28,115.01,115.85,23909.0
2019-04-22 09:40:00,115.81,116.1,115.61,116.05,8031.0,115.81,116.1,115.61,116.05,8031.0
2019-04-22 09:50:00,116.02,116.43,115.88,116.37,12644.0,116.02,116.43,115.88,116.37,12644.0
2019-04-22 10:00:00,116.33,116.77,116.33,116.57,8640.0,116.33,116.77,116.33,116.57,8640.0
2019-04-22 10:10:00,116.48,116.67,116.43,116.58,2910.0,116.48,116.67,116.43,116.58,2910.0
2019-04-22 10:20:00,116.68,116.73,116.52,116.73,3500.0,116.68,116.73,116.52,116.73,3500.0
2019-04-22 10:30:00,116.67,116.81,116.64,116.81,6000.0,116.67,116.81,116.64,116.81,6000.0
2019-04-22 10:40:00,116.81,117.01,116.76,117.01,9558.0,116.81,117.01,116.76,117.01,9558.0
2019-04-22 10:50:00,117.01,117.03,116.89,116.96,8357.0,117.01,117.03,116.89,116.96,8357.0
2019-04-22 11:00:00,117.01,117.09,116.93,116.93,14724.0,117.01,117.09,116.93,116.93,14724.0
2019-04-22 11:10:00,116.93,117.19,116.93,117.17,16057.0,116.93,117.19,116.93,117.17,16057.0
2019-04-22 11:20:00,117.2,117.46,117.16,117.44,7837.0,117.2,117.46,117.16,117.44,7837.0
2019-04-22 11:30:00,117.44,117.45,117.15,117.2,6216.0,117.44,117.45,117.15,117.2,6216.0
2019-04-22 11:40:00,117.21,117.26,117.12,117.18,4700.0,117.21,117.26,117.12,117.18,4700.0
2019-04-22 11:50:00,117.19,117.19,117.03,117.15,5515.0,117.19,117.19,117.03,117.15,5515.0
2019-04-22 12:00:00,117.13,117.15,117.02,117.07,4550.0,117.13,117.15,117.02,117.07,4550.0
2019-04-22 12:10:00,117.08,117.09,116.92,117.03,5607.0,117.08,117.09,116.92,117.03,5607.0
2019-04-22 12:20:00,117.06,117.23,117.0,117.2,4241.0,117.06,117.23,117.0,117.2,4241.0
2019-04-22 12:30:00,117.19,117.26,117.12,117.13,5900.0,117.19,117.26,117.12,117.13,5900.0
2019-04-22 12:40:00,117.14,117.23,117.12,117.12,3167.0,117.14,117.23,117.12,117.12,3167.0
2019-04-22 12:50:00,117.09,117.18,117.03,117.09,16626.0,117.09,117.18,117.03,117.09,16626.0
2019-04-22 13:00:00,117.1,117.13,116.98,117.05,4199.0,117.1,117.13,116.98,117.05,4199.0
2019-04-22 13:10:00,117.02,117.05,116.98,117.02,2000.0,117.02,117.05,116.98,117.02,2000.0
2019-04-22 13:20:00,117.0,117.1,117.0,117.04,2394.0,117.0,117.1,117.0,117.04,2394.0
2019-04-22 13:30:00,117.06,117.1,117.03,117.07,3300.0,117.06,117.1,117.03,117.07,3300.0
2019-04-22 13:40:00,117.03,117.07,117.01,117.07,1389.0,117.03,117.07,117.01,117.07,1389.0
2019-04-22 13:50:00,117.06,117.2,117.06,117.1,4841.0,117.06,117.2,117.06,117.1,4841.0
2019-04-22 14:00:00,117.12,117.13,117.02,117.03,2400.0,117.12,117.13,117.02,117.03,2400.0
2019-04-22 14:10:00,116.99,117.01,116.96,116.98,3900.0,116.99,117.01,116.96,116.98,3900.0
2019-04-22 14:20:00,117.0,117.15,116.99,117.15,11718.0,117.0,117.15,116.99,117.15,11718.0
2019-04-22 14:30:00,117.07,117.1,116.93,116.95,7059.0,117.07,117.1,116.93,116.95,7059.0
2019-04-22 14:40:00,116.95,117.06,116.92,117.03,15495.0,116.95,117.06,116.92,117.03,15495.0
2019-04-22 14:50:00,117.03,117.05,117.0,117.0,2900.0,117.03,117.05,117.0,117.0,2900.0
2019-04-22 15:00:00,117.01,117.01,116.89,116.97,6789.0,117.01,117.01,116.89,116.97,6789.0
2019-04-22 15:10:00,116.97,117.01,116.95,117.01,3171.0,116.97,117.01,116.95,117.01,3171.0
2019-04-22 15:20:00,117.01,117.01,116.94,116.98,3204.0,117.01,117.01,116.94,116.98,3204.0
2019-04-22 15:30:00,116.99,117.05,116.92,117.03,11671.0,116.99,117.05,116.92,117.03,11671.0
2019-04-22 15:40:00,117.06,117.07,117.0,117.03,12140.0,117.06,117.07,117.0,117.03,12140.0
2019-04-22 15:50:00,117.05,117.09,116.95,116.98,25393.0,117.05,117.09,116.95,116.98,25393.0
2019-04-23 09:30:00,118.42,120.75,118.03,119.03,131905.0,118.42,120.75,118.03,119.03,131905.0
2019-04-23 09:40:00,119.07,119.41,118.94,119.33,30781.0,119.07,119.41,118.94,119.33,30781.0
2019-04-23 09:50:00,119.24,119.94,119.23,119.52,30785.0,119.24,119.94,119.23,119.52,30785.0
2019-04-23 10:00:00,119.56,119.84,119.41,119.65,19085.0,119.56,119.84,119.41,119.65,19085.0
2019-04-23 10:10:00,119.68,119.89,119.62,119.81,10125.0,119.68,119.89,119.62,119.81,10125.0
2019-04-23 10:20:00,119.77,120.08,119.73,119.92,31121.0,119.77,120.08,119.73,119.92,31121.0
2019-04-23 10:30:00,119.9,119.92,119.29,119.38,13767.0,119.9,119.92,119.29,119.38,13767.0
2019-04-23 10:40:00,119.31,119.5,119.14,119.21,10716.0,119.31,119.5,119.14,119.21,10716.0
2019-04-23 10:50:00,119.22,119.41,119.1,119.26,19790.0,119.22,119.41,119.1,119.26,19790.0
2019-04-23 11:00:00,119.22,119.24,119.12,119.19,7595.0,119.22,119.24,119.12,119.19,7595.0
2019-04-23 11:10:00,119.18,119.53,119.18,119.51,6276.0,119.18,119.53,119.18,119.51,6276.0
2019-04-23 11:20:00,119.54,119.7,119.53,119.65,7912.0,119.54,119.7,119.53,119.65,7912.0
2019-04-23 11:30:00,119.69,119.89,119.67,119.84,13581.0,119.69,119.89,119.67,119.84,13581.0
2019-04-23 11:40:00,119.83,119.83,119.68,119.82,13480.0,119.83,119.83,119.68,119.82,13480.0
2019-04-23 11:50:00,119.84,119.87,119.61,119.69,75951.0,119.84,119.87,119.61,119.69,75951.0
2019-04-23 12:00:00,119.68,119.8,119.5,119.78,22849.0,119.68,119.8,119.5,119.78,22849.0
2019-04-23 12:10:00,119.76,119.8,119.7,119.75,12860.0,119.76,119.8,119.7,119.75,12860.0
2019-04-23 12:20:00,119.75,119.77,119.35,119.47,15874.0,119.75,119.77,119.35,119.47,15874.0
2019-04-23 12:30:00,119.47,119.58,119.3,119.58,30502.0,119.47,119.58,119.3,119.58,30502.0
2019-04-23 12:40:00,119.59,119.64,119.48,119.6,13732.0,119.59,119.64,119.48,119.6,13732.0
2019-04-23 12:50:00,119.59,119.61,119.45,119.5,8021.0,119.59,119.61,119.45,119.5,8021.0
2019-04-23 13:00:00,119.52,119.57,119.41,119.46,50070.0,119.52,119.57,119.41,119.46,50070.0
2019-04-23 13:10:00,119.46,119.68,119.46,119.66,9675.0,119.46,119.68,119.46,119.66,9675.0
2019-04-23 13:20:00,119.67,119.72,119.59,119.66,12035.0,119.67,119.72,119.59,119.66,12035.0
2019-04-23 13:30:00,119.65,119.72,119.54,119.54,12294.0,119.65,119.72,119.54,119.54,12294.0
2019-04-23 13:40:00,119.59,119.76,119.59,119.7,11225.0,119.59,119.76,119.59,119.7,11225.0
2019-04-23 13:50:00,119.71,119.91,119.69,119.83,9899.0,119.71,119.91,119.69,119.83,9899.0
2019-04-23 14:00:00,119.83,119.92,119.76,119.92,12090.0,119.83,119.92,119.76,119.92,12090.0
2019-04-23 14:10:00,119.92,119.96,119.88,119.92,10400.0,119.92,119.96,119.88,119.92,10400.0
2019-04-23 14:20:00,119.92,119.92,119.78,119.81,16215.0,119.92,119.92,119.78,119.81,16215.0
2019-04-23 14:30:00,119.82,120.02,119.81,119.97,15394.0,119.82,120.02,119.81,119.97,15394.0
2019-04-23 14:40:00,119.97,120.01,119.87,119.88,10059.0,119.97,120.01,119.87,119.88,10059.0
2019-04-23 14:50:00,119.86,119.91,119.8,119.89,11515.0,119.86,119.91,119.8,119.89,11515.0
2019-04-23 15:00:00,119.87,120.03,119.84,120.0,17379.0,119.87,120.03,119.84,120.0,17379.0
2019-04-23 15:10:00,120.0,120.09,119.96,120.01,13111.0,120.0,120.09,119.96,120.01,13111.0
2019-04-23 15:20:00,120.0,120.04,119.9,120.04,21247.0,120.0,120.04,119.9,120.04,21247.0
2019-04-23 15:30:00,120.04,120.14,119.98,120.02,33200.0,120.04,120.14,119.98,120.02,33200.0
2019-04-23 15:40:00,120.01,120.02,119.89,119.91,54191.0,120.01,120.02,119.89,119.91,54191.0
2019-04-23 15:50:00,119.9,120.0,119.85,119.9,100671.0,119.9,120.0,119.85,119.9,100671.0
2019-04-24 09:30:00,120.25,120.72,119.78,120.64,39201.0,120.25,120.72,119.78,120.64,39201.0
2019-04-24 09:40:00,120.69,120.74,120.05,120.24,14896.0,120.69,120.74,120.05,120.24,14896.0
2019-04-24 09:50:00,120.23,120.33,120.09,120.19,8520.0,120.23,120.33,120.09,120.19,8520.0
2019-04-24 10:00:00,120.16,120.63,120.16,120.49,15961.0,120.16,120.63,120.16,120.49,15961.0
2019-04-24 10:10:00,120.48,120.73,120.48,120.62,8700.0,120.48,120.73,120.48,120.62,8700.0
2019-04-24 10:20:00,120.65,120.79,120.59,120.78,11879.0,120.65,120.79,120.59,120.78,11879.0
2019-04-24 10:30:00,120.74,121.07,120.71,120.94,28943.0,120.74,121.07,120.71,120.94,28943.0
2019-04-24 10:40:00,120.95,121.1,120.77,121.03,18811.0,120.95,121.1,120.77,121.03,18811.0
2019-04-24 10:50:00,121.01,121.29,120.97,121.29,7421.0,121.01,121.29,120.97,121.29,7421.0
2019-04-24 11:00:00,121.3,121.37,121.2,121.24,12074.0,121.3,121.37,121.2,121.24,12074.0
2019-04-24 11:10:00,121.23,121.3,121.12,121.24,68725.0,121.23,121.3,121.12,121.24,68725.0
2019-04-24 11:20:00,121.25,121.32,121.13,121.16,11035.0,121.25,121.32,121.13,121.16,11035.0
2019-04-24 11:30:00,121.17,121.18,121.07,121.14,17296.0,121.17,121.18,121.07,121.14,17296.0
2019-04-24 11:40:00,121.16,121.23,121.0,121.01,16346.0,121.16,121.23,121.0,121.01,16346.0
2019-04-24 11:50:00,120.99,120.99,120.77,120.77,12487.0,120.99,120.99,120.77,120.77,12487.0
2019-04-24 12:00:00,120.74,120.78,120.63,120.7,12095.0,120.74,120.78,120.63,120.7,12095.0
2019-04-24 12:10:00,120.71,120.77,120.68,120.75,10254.0,120.71,120.77,120.68,120.75,10254.0
2019-04-24 12:20:00,120.74,120.75,120.47,120.48,14696.0,120.74,120.75,120.47,120.48,14696.0
2019-04-24 12:30:00,120.5,120.5,120.31,120.45,15638.0,120.5,120.5,120.31,120.45,15638.0
2019-04-24 12:40:00,120.44,120.45,120.22,120.27,10387.0,120.44,120.45,120.22,120.27,10387.0
2019-04-24 12:50:00,120.28,120.28,120.03,120.09,26571.0,120.28,120.28,120.03,120.09,26571.0
2019-04-24 13:00:00,120.09,120.15,120.05,120.08,7550.0,120.09,120.15,120.05,120.08,7550.0
2019-04-24 13:10:00,120.09,120.1,119.97,120.1,16823.0,120.09,120.1,119.97,120.1,16823.0
2019-04-24 13:20:00,120.09,120.14,120.01,120.05,20455.0,120.09,120.14,120.01,120.05,20455.0
2019-04-24 13:30:00,120.05,120.08,119.94,120.01,17231.0,120.05,120.08,119.94,120.01,17231.0
2019-04-24 13:40:00,120.04,120.08,119.97,120.05,19187.0,120.04,120.08,119.97,120.05,19187.0
2019-04-24 13:50:00,120.05,120.07,119.97,119.99,16225.0,120.05,120.07,119.97,119.99,16225.0
2019-04-24 14:00:00,120.0,120.07,119.94,119.94,7804.0,120.0,120.07,119.94,119.94,7804.0
2019-04-24 14:10:00,119.92,119.98,119.91,119.97,6220.0,119.92,119.98,119.91,119.97,6220.0
2019-04-24 14:20:00,119.97,120.07,119.96,119.99,12888.0,119.97,120.07,119.96,119.99,12888.0
2019-04-24 14:30:00,119.98,120.06,119.94,120.06,8137.0,119.98,120.06,119.94,120.06,8137.0
2019-04-24 14:40:00,120.05,120.13,120.0,120.13,12912.0,120.05,120.13,120.0,120.13,12912.0
2019-04-24 14:50:00,120.15,120.24,120.13,120.19,5946.0,120.15,120.24,120.13,120.19,5946.0
2019-04-24 15:00:00,120.19,120.28,120.18,120.26,7864.0,120.19,120.28,120.18,120.26,7864.0
2019-04-24 15:10:00,120.26,120.29,120.15,120.16,8406.0,120.26,120.29,120.15,120.16,8406.0
2019-04-24 15:20:00,120.18,120.22,120.05,120.05,11598.0,120.18,120.22,120.05,120.05,11598.0
2019-04-24 15:30:00,120.06,120.06,119.94,119.94,15478.0,120.06,120.06,119.94,119.94,15478.0
2019-04-24 15:40:00,119.94,120.01,119.89,119.99,21428.0,119.94,120.01,119.89,119.99,21428.0
2019-04-24 15:50:00,119.98,120.0,119.82,119.89,66481.0,119.98,120.0,119.82,119.89,66481.0
2019-04-25 09:30:00,119.95,120.43,119.68,119.77,19182.0,119.95,120.43,119.68,119.77,19182.0
2019-04-25 09:40:00,119.86,120.04,119.79,119.88,12741.0,119.86,120.04,119.79,119.88,12741.0
2019-04-25 09:50:00,119.83,119.94,119.69,119.86,5000.0,119.83,119.94,119.69,119.86,5000.0
2019-04-25 10:00:00,119.9,120.04,119.51,119.66,8680.0,119.9,120.04,119.51,119.66,8680.0
2019-04-25 10:10:00,119.64,119.64,118.81,118.93,15862.0,119.64,119.64,118.81,118.93,15862.0
2019-04-25 10:20:00,118.96,118.96,118.41,118.79,7762.0,118.96,118.96,118.41,118.79,7762.0
2019-04-25 10:30:00,118.77,119.23,118.76,119.23,6397.0,118.77,119.23,118.76,119.23,6397.0
2019-04-25 10:40:00,119.26,119.28,119.08,119.15,4812.0,119.26,119.28,119.08,119.15,4812.0
2019-04-25 10:50:00,119.21,119.36,119.07,119.31,5817.0,119.21,119.36,119.07,119.31,5817.0
2019-04-25 11:00:00,119.23,119.4,118.94,118.94,6275.0,119.23,119.4,118.94,118.94,6275.0
2019-04-25 11:10:00,118.88,118.91,118.47,118.72,10670.0,118.88,118.91,118.47,118.72,10670.0
2019-04-25 11:20:00,118.78,119.25,118.75,119.09,5738.0,118.78,119.25,118.75,119.09,5738.0
2019-04-25 11:30:00,119.08,119.19,118.74,119.04,18053.0,119.08,119.19,118.74,119.04,18053.0
2019-04-25 11:40:00,118.97,119.18,118.92,119.07,8352.0,118.97,119.18,118.92,119.07,8352.0
2019-04-25 11:50:00,119.08,119.12,118.82,118.82,17291.0,119.08,119.12,118.82,118.82,17291.0
2019-04-25 12:00:00,118.84,119.05,118.84,119.0,9506.0,118.84,119.05,118.84,119.0,9506.0
2019-04-25 12:10:00,118.98,119.01,118.83,118.96,14320.0,118.98,119.01,118.83,118.96,14320.0
2019-04-25 12:20:00,118.95,118.95,118.65,118.65,11218.0,118.95,118.95,118.65,118.65,11218.0
2019-04-25 12:30:00,118.65,118.75,118.54,118.69,17965.0,118.65,118.75,118.54,118.69,17965.0
2019-04-25 12:40:00,118.69,118.81,118.62,118.81,10900.0,118.69,118.81,118.62,118.81,10900.0
2019-04-25 12:50:00,118.79,118.85,118.68,118.78,10469.0,118.79,118.85,118.68,118.78,10469.0
2019-04-25 13:00:00,118.79,118.94,118.75,118.94,12270.0,118.79,118.94,118.75,118.94,12270.0
2019-04-25 13:10:00,118.94,118.94,118.68,118.91,8955.0,118.94,118.94,118.68,118.91,8955.0
2019-04-25 13:20:00,118.89,119.05,118.89,118.98,5300.0,118.89,119.05,118.89,118.98,5300.0
2019-04-25 13:30:00,119.0,119.19,118.99,119.14,8430.0,119.0,119.19,118.99,119.14,8430.0
2019-04-25 13:40:00,119.17,119.21,119.08,119.1,7252.0,119.17,119.21,119.08,119.1,7252.0
2019-04-25 13:50:00,119.11,119.19,118.96,119.19,10815.0,119.11,119.19,118.96,119.19,10815.0
2019-04-25 14:00:00,119.19,119.31,119.19,119.3,4500.0,119.19,119.31,119.19,119.3,4500.0
2019-04-25 14:10:00,119.28,119.41,119.27,119.39,10087.0,119.28,119.41,119.27,119.39,10087.0
2019-04-25 14:20:00,119.37,119.37,119.22,119.3,6704.0,119.37,119.37,119.22,119.3,6704.0
2019-04-25 14:30:00,119.32,119.45,119.27,119.44,10641.0,119.32,119.45,119.27,119.44,10641.0
2019-04-25 14:40:00,119.47,119.56,119.46,119.46,9842.0,119.47,119.56,119.46,119.46,9842.0
2019-04-25 14:50:00,119.48,119.55,119.47,119.51,9141.0,119.48,119.55,119.47,119.51,9141.0
2019-04-25 15:00:00,119.48,119.5,119.28,119.37,15124.0,119.48,119.5,119.28,119.37,15124.0
2019-04-25 15:10:00,119.38,119.47,119.37,119.45,10792.0,119.38,119.47,119.37,119.45,10792.0
2019-04-25 15:20:00,119.47,119.57,119.46,119.54,13113.0,119.47,119.57,119.46,119.54,13113.0
2019-04-25 15:30:00,119.58,119.65,119.54,119.61,21961.0,119.58,119.65,119.54,119.61,21961.0
2019-04-25 15:40:00,119.63,120.01,119.62,119.94,34322.0,119.63,120.01,119.62,119.94,34322.0
2019-04-25 15:50:00,119.96,120.02,119.68,119.69,52107.0,119.96,120.02,119.68,119.69,52107.0
2019-04-26 09:30:00,119.61,120.0,118.22,118.49,40691.0,119.61,120.0,118.22,118.49,40691.0
2019-04-26 09:40:00,118.57,118.75,118.22,118.56,15262.0,118.57,118.75,118.22,118.56,15262.0
2019-04-26 09:50:00,118.65,118.65,118.19,118.51,9112.0,118.65,118.65,118.19,118.51,9112.0
2019-04-26 10:00:00,118.65,118.66,118.29,118.54,19739.0,118.65,118.66,118.29,118.54,19739.0
2019-04-26 10:10:00,118.54,118.82,118.36,118.66,26568.0,118.54,118.82,118.36,118.66,26568.0
2019-04-26 10:20:00,118.6,118.83,118.6,118.73,5019.0,118.6,118.83,118.6,118.73,5019.0
2019-04-26 10:30:00,118.75,118.98,118.71,118.98,8000.0,118.75,118.98,118.71,118.98,8000.0
2019-04-26 10:40:00,118.93,119.2,118.88,119.14,9000.0,118.93,119.2,118.88,119.14,9000.0
2019-04-26 10:50:00,119.16,119.26,119.01,119.18,12275.0,119.16,119.26,119.01,119.18,12275.0
2019-04-26 11:00:00,119.25,119.3,118.93,119.23,47415.0,119.25,119.3,118.93,119.23,47415.0
2019-04-26 11:10:00,119.23,119.39,119.1,119.36,33568.0,119.23,119.39,119.1,119.36,33568.0
2019-04-26 11:20:00,119.41,119.48,119.33,119.41,4320.0,119.41,119.48,119.33,119.41,4320.0
2019-04-26 11:30:00,119.4,119.46,119.25,119.28,9800.0,119.4,119.46,119.25,119.28,9800.0
2019-04-26 11:40:00,119.29,119.45,119.29,119.39,5700.0,119.29,119.45,119.29,119.39,5700.0
2019-04-26 11:50:00,119.41,119.6,119.41,119.56,12315.0,119.41,119.6,119.41,119.56,12315.0
2019-04-26 12:00:00,119.58,119.67,119.57,119.61,9610.0,119.58,119.67,119.57,119.61,9610.0
2019-04-26 12:10:00,119.63,119.67,119.52,119.52,9500.0,119.63,119.67,119.52,119.52,9500.0
2019-04-26 12:20:00,119.52,119.66,119.42,119.63,5300.0,119.52,119.66,119.42,119.63,5300.0
2019-04-26 12:30:00,119.65,119.84,119.62,119.62,10508.0,119.65,119.84,119.62,119.62,10508.0
2019-04-26 12:40:00,119.61,119.75,119.61,119.73,5036.0,119.61,119.75,119.61,119.73,5036.0
2019-04-26 12:50:00,119.75,119.82,119.64,119.65,6264.0,119.75,119.82,119.64,119.65,6264.0
2019-04-26 13:00:00,119.63,119.63,119.41,119.41,8200.0,119.63,119.63,119.41,119.41,8200.0
2019-04-26 13:10:00,119.34,119.45,119.26,119.36,4092.0,119.34,119.45,119.26,119.36,4092.0
2019-04-26 13:20:00,119.41,119.55,119.36,119.5,6400.0,119.41,119.55,119.36,119.5,6400.0
2019-04-26 13:30:00,119.52,119.54,119.38,119.38,7792.0,119.52,119.54,119.38,119.38,7792.0
2019-04-26 13:40:00,119.4,119.69,119.38,119.63,4344.0,119.4,119.69,119.38,119.63,4344.0
2019-04-26 13:50:00,119.69,119.79,119.59,119.61,8822.0,119.69,119.79,119.59,119.61,8822.0
2019-04-26 14:00:00,119.63,119.77,119.49,119.75,8244.0,119.63,119.77,119.49,119.75,8244.0
2019-04-26 14:10:00,119.81,119.82,119.63,119.69,9442.0,119.81,119.82,119.63,119.69,9442.0
2019-04-26 14:20:00,119.71,119.83,119.65,119.69,11635.0,119.71,119.83,119.65,119.69,11635.0
2019-04-26 14:30:00,119.66,119.69,119.41,119.43,9975.0,119.66,119.69,119.41,119.43,9975.0
2019-04-26 14:40:00,119.47,119.5,119.38,119.38,6800.0,119.47,119.5,119.38,119.38,6800.0
2019-04-26 14:50:00,119.41,119.44,119.37,119.4,8284.0,119.41,119.44,119.37,119.4,8284.0
2019-04-26 15:00:00,119.42,119.66,119.4,119.59,8310.0,119.42,119.66,119.4,119.59,8310.0
2019-04-26 15:10:00,119.59,119.62,119.5,119.51,12781.0,119.59,119.62,119.5,119.51,12781.0
2019-04-26 15:20:00,119.55,119.74,119.51,119.69,5600.0,119.55,119.74,119.51,119.69,5600.0
2019-04-26 15:30:00,119.68,119.94,119.68,119.94,14496.0,119.68,119.94,119.68,119.94,14496.0
2019-04-26 15:40:00,119.95,119.96,119.81,119.88,22577.0,119.95,119.96,119.81,119.88,22577.0
2019-04-26 15:50:00,119.88,120.12,119.81,120.1,53794.0,119.88,120.12,119.81,120.1,53794.0
2019-04-29 09:30:00,120.18,120.98,120.18,120.24,16089.0,120.18,120.98,120.18,120.24,16089.0
2019-04-29 09:40:00,120.2,120.5,120.05,120.49,24749.0,120.2,120.5,120.05,120.49,24749.0
2019-04-29 09:50:00,120.37,120.39,119.89,120.22,18893.0,120.37,120.39,119.89,120.22,18893.0
2019-04-29 10:00:00,120.2,120.33,119.88,120.06,13030.0,120.2,120.33,119.88,120.06,13030.0
2019-04-29 10:10:00,120.03,120.34,119.97,120.19,11443.0,120.03,120.34,119.97,120.19,11443.0
2019-04-29 10:20:00,120.14,120.34,120.14,120.34,3418.0,120.14,120.34,120.14,120.34,3418.0
2019-04-29 10:30:00,120.3,120.48,120.04,120.46,6142.0,120.3,120.48,120.04,120.46,6142.0
2019-04-29 10:40:00,120.46,120.7,120.39,120.64,6227.0,120.46,120.7,120.39,120.64,6227.0
2019-04-29 10:50:00,120.68,120.68,120.43,120.59,6209.0,120.68,120.68,120.43,120.59,6209.0
2019-04-29 11:00:00,120.55,120.63,120.49,120.53,5350.0,120.55,120.63,120.49,120.53,5350.0
2019-04-29 11:10:00,120.53,120.57,120.23,120.37,7980.0,120.53,120.57,120.23,120.37,7980.0
2019-04-29 11:20:00,120.34,120.39,120.31,120.38,3165.0,120.34,120.39,120.31,120.38,3165.0
2019-04-29 11:30:00,120.39,120.63,120.35,120.51,9754.0,120.39,120.63,120.35,120.51,9754.0
2019-04-29 11:40:00,120.47,120.5,120.34,120.41,8300.0,120.47,120.5,120.34,120.41,8300.0
2019-04-29 11:50:00,120.38,120.38,120.16,120.16,4382.0,120.38,120.38,120.16,120.16,4382.0
2019-04-29 12:00:00,120.09,120.24,120.06,120.17,8125.0,120.09,120.24,120.06,120.17,8125.0
2019-04-29 12:10:00,120.14,120.14,119.94,119.94,10389.0,120.14,120.14,119.94,119.94,10389.0
2019-04-29 12:20:00,119.94,120.08,119.94,120.06,12855.0,119.94,120.08,119.94,120.06,12855.0
2019-04-29 12:30:00,120.07,120.1,119.98,120.07,5927.0,120.07,120.1,119.98,120.07,5927.0
2019-04-29 12:40:00,120.05,120.07,119.95,120.01,12700.0,120.05,120.07,119.95,120.01,12700.0
2019-04-29 12:50:00,119.98,120.21,119.98,120.09,3898.0,119.98,120.21,119.98,120.09,3898.0
2019-04-29 13:00:00,120.08,120.08,119.97,120.01,4700.0,120.08,120.08,119.97,120.01,4700.0
2019-04-29 13:10:00,120.01,120.07,119.98,120.03,3075.0,120.01,120.07,119.98,120.03,3075.0
2019-04-29 13:20:00,120.06,120.14,120.06,120.12,1700.0,120.06,120.14,120.06,120.12,1700.0
2019-04-29 13:30:00,120.1,120.22,120.05,120.05,5601.0,120.1,120.22,120.05,120.05,5601.0
2019-04-29 13:40:00,120.05,120.05,119.93,120.0,7676.0,120.05,120.05,119.93,120.0,7676.0
2019-04-29 13:50:00,120.01,120.18,120.0,120.18,2900.0,120.01,120.18,120.0,120.18,2900.0
2019-04-29 14:00:00,120.14,120.22,120.13,120.21,2337.0,120.14,120.22,120.13,120.21,2337.0
2019-04-29 14:10:00,120.19,120.2,120.13,120.2,2975.0,120.19,120.2,120.13,120.2,2975.0
2019-04-29 14:20:00,120.11,120.18,120.07,120.07,3719.0,120.11,120.18,120.07,120.07,3719.0
2019-04-29 14:30:00,120.08,120.11,120.01,120.11,13342.0,120.08,120.11,120.01,120.11,13342.0
2019-04-29 14:40:00,120.04,120.16,120.01,120.01,4658.0,120.04,120.16,120.01,120.01,4658.0
2019-04-29 14:50:00,120.03,120.19,120.0,120.19,5152.0,120.03,120.19,120.0,120.19,5152.0
2019-04-29 15:00:00,120.19,120.22,120.14,120.18,5000.0,120.19,120.22,120.14,120.18,5000.0
2019-04-29 15:10:00,120.18,120.23,120.16,120.19,9403.0,120.18,120.23,120.16,120.19,9403.0
2019-04-29 15:20:00,120.18,120.19,120.0,120.03,7610.0,120.18,120.19,120.0,120.03,7610.0
2019-04-29 15:30:00,120.03,120.09,119.99,120.08,8068.0,120.03,120.09,119.99,120.08,8068.0
2019-04-29 15:40:00,120.07,120.18,120.07,120.11,31925.0,120.07,120.18,120.07,120.11,31925.0
2019-04-29 15:50:00,120.11,120.13,119.84,119.86,74613.0,120.11,120.13,119.84,119.86,74613.0
2019-04-30 09:30:00,119.88,120.14,119.7,119.84,15213.0,119.88,120.14,119.7,119.84,15213.0
2019-04-30 09:40:00,119.82,120.16,119.73,120.07,21928.0,119.82,120.16,119.73,120.07,21928.0
2019-04-30 09:50:00,119.96,120.38,119.94,120.37,10219.0,119.96,120.38,119.94,120.37,10219.0
2019-04-30 10:00:00,120.43,120.91,120.43,120.83,5650.0,120.43,120.91,120.43,120.83,5650.0
2019-04-30 10:10:00,120.83,120.9,120.77,120.84,26176.0,120.83,120.9,120.77,120.84,26176.0
2019-04-30 10:20:00,120.85,120.88,120.28,120.44,22587.0,120.85,120.88,120.28,120.44,22587.0
2019-04-30 10:30:00,120.47,120.63,120.37,120.4,8647.0,120.47,120.63,120.37,120.4,8647.0
2019-04-30 10:40:00,120.31,120.37,120.17,120.26,7851.0,120.31,120.37,120.17,120.26,7851.0
2019-04-30 10:50:00,120.3,120.41,120.1,120.13,3437.0,120.3,120.41,120.1,120.13,3437.0
2019-04-30 11:00:00,120.09,120.12,119.69,119.71,8459.0,120.09,120.12,119.69,119.71,8459.0
2019-04-30 11:10:00,119.66,119.94,119.66,119.9,7999.0,119.66,119.94,119.66,119.9,7999.0
2019-04-30 11:20:00,119.91,120.05,119.88,119.92,4800.0,119.91,120.05,119.88,119.92,4800.0
2019-04-30 11:30:00,119.9,120.34,119.9,120.32,6913.0,119.9,120.34,119.9,120.32,6913.0
2019-04-30 11:40:00,120.37,120.6,120.35,120.51,4400.0,120.37,120.6,120.35,120.51,4400.0
2019-04-30 11:50:00,120.5,120.55,120.41,120.41,7911.0,120.5,120.55,120.41,120.41,7911.0
2019-04-30 12:00:00,120.44,120.44,120.34,120.34,6145.0,120.44,120.44,120.34,120.34,6145.0
2019-04-30 12:10:00,120.36,120.63,120.36,120.6,8623.0,120.36,120.63,120.36,120.6,8623.0
2019-04-30 12:20:00,120.61,120.74,120.6,120.71,4549.0,120.61,120.74,120.6,120.71,4549.0
2019-04-30 12:30:00,120.72,120.74,120.63,120.71,6621.0,120.72,120.74,120.63,120.71,6621.0
2019-04-30 12:40:00,120.72,120.84,120.62,120.63,4693.0,120.72,120.84,120.62,120.63,4693.0
2019-04-30 12:50:00,120.61,120.68,120.52,120.68,5086.0,120.61,120.68,120.52,120.68,5086.0
2019-04-30 13:00:00,120.65,120.72,120.55,120.59,10126.0,120.65,120.72,120.55,120.59,10126.0
2019-04-30 13:10:00,120.57,120.6,120.51,120.57,6017.0,120.57,120.6,120.51,120.57,6017.0
2019-04-30 13:20:00,120.55,120.64,120.52,120.52,3637.0,120.55,120.64,120.52,120.52,3637.0
2019-04-30 13:30:00,120.47,120.66,120.43,120.66,6600.0,120.47,120.66,120.43,120.66,6600.0
2019-04-30 13:40:00,120.61,120.83,120.55,120.8,8814.0,120.61,120.83,120.55,120.8,8814.0
2019-04-30 13:50:00,120.77,120.92,120.72,120.9,7942.0,120.77,120.92,120.72,120.9,7942.0
2019-04-30 14:00:00,120.91,120.93,120.75,120.77,6225.0,120.91,120.93,120.75,120.77,6225.0
2019-04-30 14:10:00,120.75,120.84,120.74,120.83,4720.0,120.75,120.84,120.74,120.83,4720.0
2019-04-30 14:20:00,120.83,120.89,120.76,120.76,4326.0,120.83,120.89,120.76,120.76,4326.0
2019-04-30 14:30:00,120.83,120.95,120.81,120.91,4650.0,120.83,120.95,120.81,120.91,4650.0
2019-04-30 14:40:00,120.91,120.99,120.87,120.93,7057.0,120.91,120.99,120.87,120.93,7057.0
2019-04-30 14:50:00,120.89,120.91,120.82,120.9,6906.0,120.89,120.91,120.82,120.9,6906.0
2019-04-30 15:00:00,120.93,120.97,120.83,120.97,9829.0,120.93,120.97,120.83,120.97,9829.0
2019-04-30 15:10:00,120.95,120.96,120.79,120.83,10584.0,120.95,120.96,120.79,120.83,10584.0
2019-04-30 15:20:00,120.85,120.93,120.84,120.86,9238.0,120.85,120.93,120.84,120.86,9238.0
2019-04-30 15:30:00,120.84,120.95,120.84,120.9,10900.0,120.84,120.95,120.84,120.9,10900.0
2019-04-30 15:40:00,120.91,120.94,120.85,120.94,21391.0,120.91,120.94,120.85,120.94,21391.0
2019-04-30 15:50:00,120.94,121.18,120.9,121.11,44562.0,120.94,121.18,120.9,121.11,44562.0
2019-05-01 09:30:00,121.32,121.45,120.5,120.59,23474.0,121.32,121.45,120.5,120.59,23474.0
2019-05-01 09:40:00,120.66,120.66,120.21,120.5,8414.0,120.66,120.66,120.21,120.5,8414.0
2019-05-01 09:50:00,120.5,120.66,120.42,120.55,7860.0,120.5,120.66,120.42,120.55,7860.0
2019-05-01 10:00:00,120.56,120.96,120.36,120.76,5846.0,120.56,120.96,120.36,120.76,5846.0
2019-05-01 10:10:00,120.78,120.95,120.51,120.59,2224.0,120.78,120.95,120.51,120.59,2224.0
2019-05-01 10:20:00,120.54,120.63,120.13,120.4,2390.0,120.54,120.63,120.13,120.4,2390.0
2019-05-01 10:30:00,120.36,120.45,120.26,120.31,3218.0,120.36,120.45,120.26,120.31,3218.0
2019-05-01 10:40:00,120.34,120.43,120.22,120.3,9040.0,120.34,120.43,120.22,120.3,9040.0
2019-05-01 10:50:00,120.31,120.69,120.29,120.55,17420.0,120.31,120.69,120.29,120.55,17420.0
2019-05-01 11:00:00,120.6,120.91,120.56,120.88,7876.0,120.6,120.91,120.56,120.88,7876.0
2019-05-01 11:10:00,120.89,120.95,120.75,120.93,19380.0,120.89,120.95,120.75,120.93,19380.0
2019-05-01 11:20:00,120.93,121.14,120.89,121.14,3200.0,120.93,121.14,120.89,121.14,3200.0
2019-05-01 11:30:00,121.01,121.22,120.95,121.22,2882.0,121.01,121.22,120.95,121.22,2882.0
2019-05-01 11:40:00,121.22,121.36,121.21,121.26,3750.0,121.22,121.36,121.21,121.26,3750.0
2019-05-01 11:50:00,121.26,121.26,121.16,121.17,3318.0,121.26,121.26,121.16,121.17,3318.0
2019-05-01 12:00:00,121.2,121.26,121.14,121.16,4218.0,121.2,121.26,121.14,121.16,4218.0
2019-05-01 12:10:00,121.14,121.28,121.06,121.07,11559.0,121.14,121.28,121.06,121.07,11559.0
2019-05-01 12:20:00,121.0,121.12,120.89,120.93,3500.0,121.0,121.12,120.89,120.93,3500.0
2019-05-01 12:30:00,120.89,120.93,120.74,120.75,4200.0,120.89,120.93,120.74,120.75,4200.0
2019-05-01 12:40:00,120.7,120.79,120.64,120.77,7188.0,120.7,120.79,120.64,120.77,7188.0
2019-05-01 12:50:00,120.74,120.75,120.69,120.73,2300.0,120.74,120.75,120.69,120.73,2300.0
2019-05-01 13:00:00,120.75,120.91,120.73,120.76,5490.0,120.75,120.91,120.73,120.76,5490.0
2019-05-01 13:10:00,120.73,120.83,120.6,120.83,4100.0,120.73,120.83,120.6,120.83,4100.0
2019-05-01 13:20:00,120.77,120.84,120.65,120.73,2300.0,120.77,120.84,120.65,120.73,2300.0
2019-05-01 13:30:00,120.68,120.71,120.63,120.71,1800.0,120.68,120.71,120.63,120.71,1800.0
2019-05-01 13:40:00,120.68,120.7,120.62,120.64,2900.0,120.68,120.7,120.62,120.64,2900.0
2019-05-01 13:50:00,120.66,120.8,120.57,120.8,12618.0,120.66,120.8,120.57,120.8,12618.0
2019-05-01 14:00:00,120.81,121.18,120.81,121.09,7700.0,120.81,121.18,120.81,121.09,7700.0
2019-05-01 14:10:00,121.07,121.19,121.0,121.19,6210.0,121.07,121.19,121.0,121.19,6210.0
2019-05-01 14:20:00,121.17,121.2,121.05,121.05,4440.0,121.17,121.2,121.05,121.05,4440.0
2019-05-01 14:30:00,121.06,121.19,120.61,120.61,10589.0,121.06,121.19,120.61,120.61,10589.0
2019-05-01 14:40:00,120.52,120.64,120.35,120.36,12749.0,120.52,120.64,120.35,120.36,12749.0
2019-05-01 14:50:00,120.32,120.73,120.3,120.67,10575.0,120.32,120.73,120.3,120.67,10575.0
2019-05-01 15:00:00,120.67,120.72,120.41,120.56,12850.0,120.67,120.72,120.41,120.56,12850.0
2019-05-01 15:10:00,120.61,120.72,120.52,120.7,7300.0,120.61,120.72,120.52,120.7,7300.0
2019-05-01 15:20:00,120.7,120.7,120.27,120.4,12169.0,120.7,120.7,120.27,120.4,12169.0
2019-05-01 15:30:00,120.39,120.46,120.27,120.39,20797.0,120.39,120.46,120.27,120.39,20797.0
2019-05-01 15:40:00,120.39,120.51,120.27,120.28,28279.0,120.39,120.51,120.27,120.28,28279.0
2019-05-01 15:50:00,120.29,120.31,120.05,120.1,84809.0,120.29,120.31,120.05,120.1,84809.0
2019-05-02 09:30:00,120.0,120.0,119.19,119.82,14793.0,120.0,120.0,119.19,119.82,14793.0
2019-05-02 09:40:00,119.73,120.2,119.69,119.96,11073.0,119.73,120.2,119.69,119.96,11073.0
2019-05-02 09:50:00,119.98,120.04,119.54,119.83,10440.0,119.98,120.04,119.54,119.83,10440.0
2019-05-02 10:00:00,119.83,120.5,119.72,120.45,19753.0,119.83,120.5,119.72,120.45,19753.0
2019-05-02 10:10:00,120.5,120.72,120.5,120.57,6170.0,120.5,120.72,120.5,120.57,6170.0
2019-05-02 10:20:00,120.59,120.63,120.35,120.36,5700.0,120.59,120.63,120.35,120.36,5700.0
2019-05-02 10:30:00,120.32,120.9,120.25,120.86,6434.0,120.32,120.9,120.25,120.86,6434.0
2019-05-02 10:40:00,120.89,120.95,120.79,120.89,6288.0,120.89,120.95,120.79,120.89,6288.0
2019-05-02 10:50:00,120.9,120.97,120.66,120.73,11808.0,120.9,120.97,120.66,120.73,11808.0
2019-05-02 11:00:00,120.74,120.91,120.69,120.88,10378.0,120.74,120.91,120.69,120.88,10378.0
2019-05-02 11:10:00,120.86,120.87,120.64,120.65,16534.0,120.86,120.87,120.64,120.65,16534.0
2019-05-02 11:20:00,120.66,120.67,120.08,120.17,21606.0,120.66,120.67,120.08,120.17,21606.0
2019-05-02 11:30:00,120.14,120.61,120.12,120.39,15707.0,120.14,120.61,120.12,120.39,15707.0
2019-05-02 11:40:00,120.32,120.41,119.66,119.8,11854.0,120.32,120.41,119.66,119.8,11854.0
2019-05-02 11:50:00,119.8,119.86,119.6,119.7,10010.0,119.8,119.86,119.6,119.7,10010.0
2019-05-02 12:00:00,119.75,120.16,119.69,120.16,8700.0,119.75,120.16,119.69,120.16,8700.0
2019-05-02 12:10:00,120.14,120.35,120.0,120.05,11142.0,120.14,120.35,120.0,120.05,11142.0
2019-05-02 12:20:00,120.12,120.34,120.09,120.34,10526.0,120.12,120.34,120.09,120.34,10526.0
2019-05-02 12:30:00,120.34,120.52,120.3,120.46,7660.0,120.34,120.52,120.3,120.46,7660.0
2019-05-02 12:40:00,120.43,120.5,119.98,120.14,8843.0,120.43,120.5,119.98,120.14,8843.0
2019-05-02 12:50:00,120.15,120.16,119.96,119.96,6890.0,120.15,120.16,119.96,119.96,6890.0
2019-05-02 13:00:00,120.05,120.23,119.83,120.16,7000.0,120.05,120.23,119.83,120.16,7000.0
2019-05-02 13:10:00,120.18,120.54,120.14,120.42,8541.0,120.18,120.54,120.14,120.42,8541.0
2019-05-02 13:20:00,120.45,120.64,120.31,120.61,5000.0,120.45,120.64,120.31,120.61,5000.0
2019-05-02 13:30:00,120.63,120.69,120.47,120.6,6598.0,120.63,120.69,120.47,120.6,6598.0
2019-05-02 13:40:00,120.63,120.66,120.19,120.33,7053.0,120.63,120.66,120.19,120.33,7053.0
2019-05-02 13:50:00,120.39,120.68,120.39,120.51,8501.0,120.39,120.68,120.39,120.51,8501.0
2019-05-02 14:00:00,120.48,120.61,120.42,120.48,10308.0,120.48,120.61,120.42,120.48,10308.0
2019-05-02 14:10:00,120.48,120.77,120.44,120.7,9810.0,120.48,120.77,120.44,120.7,9810.0
2019-05-02 14:20:00,120.68,120.81,120.67,120.71,9497.0,120.68,120.81,120.67,120.71,9497.0
2019-05-02 14:30:00,120.73,120.85,120.66,120.7,9890.0,120.73,120.85,120.66,120.7,9890.0
2019-05-02 14:40:00,120.71,120.98,120.68,120.71,11745.0,120.71,120.98,120.68,120.71,11745.0
2019-05-02 14:50:00,120.69,120.89,120.62,120.84,10888.0,120.69,120.89,120.62,120.84,10888.0
2019-05-02 15:00:00,120.87,120.91,120.78,120.85,14319.0,120.87,120.91,120.78,120.85,14319.0
2019-05-02 15:10:00,120.81,121.0,120.81,120.88,18858.0,120.81,121.0,120.81,120.88,18858.0
2019-05-02 15:20:00,120.86,120.99,120.81,120.91,13555.0,120.86,120.99,120.81,120.91,13555.0
2019-05-02 15:30:00,120.88,120.98,120.74,120.79,17494.0,120.88,120.98,120.74,120.79,17494.0
2019-05-02 15:40:00,120.74,120.77,120.5,120.57,16386.0,120.74,120.77,120.5,120.57,16386.0
2019-05-02 15:50:00,120.59,120.79,120.58,120.74,49297.0,120.59,120.79,120.58,120.74,49297.0
2019-05-03 09:30:00,120.86,121.23,120.5,120.97,37247.0,120.86,121.23,120.5,120.97,37247.0
2019-05-03 09:40:00,121.03,121.56,120.85,121.2,7755.0,121.03,121.56,120.85,121.2,7755.0
2019-05-03 09:50:00,121.21,121.55,121.2,121.41,10062.0,121.21,121.55,121.2,121.41,10062.0
2019-05-03 10:00:00,121.4,121.64,121.4,121.63,15411.0,121.4,121.64,121.4,121.63,15411.0
2019-05-03 10:10:00,121.59,121.64,121.43,121.56,7640.0,121.59,121.64,121.43,121.56,7640.0
2019-05-03 10:20:00,121.44,121.54,121.29,121.54,4983.0,121.44,121.54,121.29,121.54,4983.0
2019-05-03 10:30:00,121.59,121.63,121.48,121.52,6609.0,121.59,121.63,121.48,121.52,6609.0
2019-05-03 10:40:00,121.48,121.84,121.44,121.83,14300.0,121.48,121.84,121.44,121.83,14300.0
2019-05-03 10:50:00,121.9,122.36,121.86,122.07,62208.0,121.9,122.36,121.86,122.07,62208.0
2019-05-03 11:00:00,122.07,122.1,121.86,122.02,6159.0,122.07,122.1,121.86,122.02,6159.0
2019-05-03 11:10:00,122.05,122.12,121.72,121.92,11291.0,122.05,122.12,121.72,121.92,11291.0
2019-05-03 11:20:00,121.88,121.88,121.55,121.61,8017.0,121.88,121.88,121.55,121.61,8017.0
2019-05-03 11:30:00,121.61,121.81,121.6,121.7,49792.0,121.61,121.81,121.6,121.7,49792.0
2019-05-03 11:40:00,121.65,121.66,121.52,121.56,8585.0,121.65,121.66,121.52,121.56,8585.0
2019-05-03 11:50:00,121.57,121.57,121.24,121.24,11780.0,121.57,121.57,121.24,121.24,11780.0
2019-05-03 12:00:00,121.28,121.37,121.17,121.23,22677.0,121.28,121.37,121.17,121.23,22677.0
2019-05-03 12:10:00,121.2,121.33,121.18,121.33,4369.0,121.2,121.33,121.18,121.33,4369.0
2019-05-03 12:20:00,121.28,121.42,121.24,121.42,7700.0,121.28,121.42,121.24,121.42,7700.0
2019-05-03 12:30:00,121.47,121.5,121.21,121.22,4208.0,121.47,121.5,121.21,121.22,4208.0
2019-05-03 12:40:00,121.19,121.21,121.05,121.05,3902.0,121.19,121.21,121.05,121.05,3902.0
2019-05-03 12:50:00,121.1,121.35,121.05,121.28,5425.0,121.1,121.35,121.05,121.28,5425.0
2019-05-03 13:00:00,121.27,121.33,121.26,121.26,3068.0,121.27,121.33,121.26,121.26,3068.0
2019-05-03 13:10:00,121.23,121.48,121.23,121.46,4100.0,121.23,121.48,121.23,121.46,4100.0
2019-05-03 13:20:00,121.45,121.63,121.42,121.63,8222.0,121.45,121.63,121.42,121.63,8222.0
2019-05-03 13:30:00,121.6,121.62,121.52,121.56,6550.0,121.6,121.62,121.52,121.56,6550.0
2019-05-03 13:40:00,121.57,121.76,121.54,121.71,5322.0,121.57,121.76,121.54,121.71,5322.0
2019-05-03 13:50:00,121.73,121.74,121.54,121.64,4800.0,121.73,121.74,121.54,121.64,4800.0
2019-05-03 14:00:00,121.55,121.67,121.49,121.64,4215.0,121.55,121.67,121.49,121.64,4215.0
2019-05-03 14:10:00,121.7,121.7,121.58,121.58,6778.0,121.7,121.7,121.58,121.58,6778.0
2019-05-03 14:20:00,121.57,121.57,121.39,121.47,5200.0,121.57,121.57,121.39,121.47,5200.0
2019-05-03 14:30:00,121.5,121.54,121.44,121.5,4000.0,121.5,121.54,121.44,121.5,4000.0
2019-05-03 14:40:00,121.5,121.52,121.4,121.51,5500.0,121.5,121.52,121.4,121.51,5500.0
2019-05-03 14:50:00,121.48,121.48,121.33,121.41,6008.0,121.48,121.48,121.33,121.41,6008.0
2019-05-03 15:00:00,121.38,121.38,121.26,121.33,3500.0,121.38,121.38,121.26,121.33,3500.0
2019-05-03 15:10:00,121.35,121.37,121.22,121.35,7837.0,121.35,121.37,121.22,121.35,7837.0
2019-05-03 15:20:00,121.33,121.39,121.25,121.39,9559.0,121.33,121.39,121.25,121.39,9559.0
2019-05-03 15:30:00,121.38,121.5,121.31,121.5,9648.0,121.38,121.5,121.31,121.5,9648.0
2019-05-03 15:40:00,121.5,121.63,121.45,121.62,14441.0,121.5,121.63,121.45,121.62,14441.0
2019-05-03 15:50:00,121.66,121.75,121.58,121.65,33839.0,121.66,121.75,121.58,121.65,33839.0
2019-05-06 09:30:00,119.18,119.69,118.37,119.53,33283.0,119.18,119.69,118.37,119.53,33283.0
2019-05-06 09:40:00,119.62,120.3,119.62,120.08,8623.0,119.62,120.3,119.62,120.08,8623.0
2019-05-06 09:50:00,119.98,120.49,119.96,120.43,10923.0,119.98,120.49,119.96,120.43,10923.0
2019-05-06 10:00:00,120.11,120.23,119.61,119.85,7300.0,120.11,120.23,119.61,119.85,7300.0
2019-05-06 10:10:00,119.72,120.0,119.72,120.0,3600.0,119.72,120.0,119.72,120.0,3600.0
2019-05-06 10:20:00,120.0,120.23,119.94,119.95,5818.0,120.0,120.23,119.94,119.95,5818.0
2019-05-06 10:30:00,119.91,120.23,119.91,120.08,9589.0,119.91,120.23,119.91,120.08,9589.0
2019-05-06 10:40:00,120.22,120.55,120.01,120.52,39284.0,120.22,120.55,120.01,120.52,39284.0
2019-05-06 10:50:00,120.49,121.06,120.48,121.0,16377.0,120.49,121.06,120.48,121.0,16377.0
2019-05-06 11:00:00,120.96,121.21,120.92,121.21,26454.0,120.96,121.21,120.92,121.21,26454.0
2019-05-06 11:10:00,121.21,121.25,120.95,121.22,9219.0,121.21,121.25,120.95,121.22,9219.0
2019-05-06 11:20:00,121.24,121.42,121.18,121.29,7625.0,121.24,121.42,121.18,121.29,7625.0
2019-05-06 11:30:00,121.3,121.42,121.1,121.32,6136.0,121.3,121.42,121.1,121.32,6136.0
2019-05-06 11:40:00,121.35,121.6,121.35,121.38,6634.0,121.35,121.6,121.35,121.38,6634.0
2019-05-06 11:50:00,121.39,121.39,121.14,121.18,5900.0,121.39,121.39,121.14,121.18,5900.0
2019-05-06 12:00:00,121.19,121.25,121.04,121.06,4400.0,121.19,121.25,121.04,121.06,4400.0
2019-05-06 12:10:00,121.09,121.09,120.86,120.98,5022.0,121.09,121.09,120.86,120.98,5022.0
2019-05-06 12:20:00,120.96,120.98,120.81,120.84,19248.0,120.96,120.98,120.81,120.84,19248.0
2019-05-06 12:30:00,120.81,121.09,120.8,121.02,12082.0,120.81,121.09,120.8,121.02,12082.0
2019-05-06 12:40:00,121.03,121.05,120.87,120.91,10300.0,121.03,121.05,120.87,120.91,10300.0
2019-05-06 12:50:00,120.86,120.91,120.58,120.61,11068.0,120.86,120.91,120.58,120.61,11068.0
2019-05-06 13:00:00,120.56,120.67,120.47,120.61,5680.0,120.56,120.67,120.47,120.61,5680.0
2019-05-06 13:10:00,120.6,120.73,120.57,120.67,5436.0,120.6,120.73,120.57,120.67,5436.0
2019-05-06 13:20:00,120.65,120.81,120.55,120.77,7212.0,120.65,120.81,120.55,120.77,7212.0
2019-05-06 13:30:00,120.74,120.81,120.66,120.81,5018.0,120.74,120.81,120.66,120.81,5018.0
2019-05-06 13:40:00,120.73,120.77,120.58,120.77,7870.0,120.73,120.77,120.58,120.77,7870.0
2019-05-06 13:50:00,120.84,120.88,120.76,120.79,5000.0,120.84,120.88,120.76,120.79,5000.0
2019-05-06 14:00:00,120.8,120.81,120.68,120.81,9341.0,120.8,120.81,120.68,120.81,9341.0
2019-05-06 14:10:00,120.83,121.01,120.82,121.01,4900.0,120.83,121.01,120.82,121.01,4900.0
2019-05-06 14:20:00,121.01,121.19,120.93,121.19,3404.0,121.01,121.19,120.93,121.19,3404.0
2019-05-06 14:30:00,121.1,121.33,121.1,121.33,5360.0,121.1,121.33,121.1,121.33,5360.0
2019-05-06 14:40:00,121.3,121.4,121.25,121.37,4200.0,121.3,121.4,121.25,121.37,4200.0
2019-05-06 14:50:00,121.38,121.58,121.38,121.47,4515.0,121.38,121.58,121.38,121.47,4515.0
2019-05-06 15:00:00,121.49,121.57,121.43,121.5,7284.0,121.49,121.57,121.43,121.5,7284.0
2019-05-06 15:10:00,121.49,121.58,121.44,121.52,6636.0,121.49,121.58,121.44,121.52,6636.0
2019-05-06 15:20:00,121.55,121.72,121.55,121.6,4900.0,121.55,121.72,121.55,121.6,4900.0
2019-05-06 15:30:00,121.63,121.83,121.58,121.76,9067.0,121.63,121.83,121.58,121.76,9067.0
2019-05-06 15:40:00,121.77,121.77,121.57,121.64,9612.0,121.77,121.77,121.57,121.64,9612.0
2019-05-06 15:50:00,121.64,121.7,121.28,121.51,71352.0,121.64,121.7,121.28,121.51,71352.0
2019-05-07 09:30:00,120.27,120.87,119.68,120.65,22530.0,120.27,120.87,119.68,120.65,22530.0
2019-05-07 09:40:00,120.74,120.89,119.93,120.05,14843.0,120.74,120.89,119.93,120.05,14843.0
2019-05-07 09:50:00,120.27,120.52,119.7,120.14,11241.0,120.27,120.52,119.7,120.14,11241.0
2019-05-07 10:00:00,120.15,120.17,119.56,119.92,16969.0,120.15,120.17,119.56,119.92,16969.0
2019-05-07 10:10:00,119.89,120.11,119.72,119.84,7550.0,119.89,120.11,119.72,119.84,7550.0
2019-05-07 10:20:00,119.81,120.23,119.74,120.23,7369.0,119.81,120.23,119.74,120.23,7369.0
2019-05-07 10:30:00,120.18,120.25,119.63,119.63,9812.0,120.18,120.25,119.63,119.63,9812.0
2019-05-07 10:40:00,119.59,119.68,119.35,119.55,11345.0,119.59,119.68,119.35,119.55,11345.0
2019-05-07 10:50:00,119.56,119.61,119.31,119.53,10674.0,119.56,119.61,119.31,119.53,10674.0
2019-05-07 11:00:00,119.51,119.76,119.19,119.75,8965.0,119.51,119.76,119.19,119.75,8965.0
2019-05-07 11:10:00,119.74,120.07,119.66,120.07,7403.0,119.74,120.07,119.66,120.07,7403.0
2019-05-07 11:20:00,120.0,120.14,119.69,120.14,7538.0,120.0,120.14,119.69,120.14,7538.0
2019-05-07 11:30:00,120.15,120.28,119.78,120.07,11100.0,120.15,120.28,119.78,120.07,11100.0
2019-05-07 11:40:00,120.13,120.26,120.01,120.16,7461.0,120.13,120.26,120.01,120.16,7461.0
2019-05-07 11:50:00,119.97,120.02,119.8,119.94,8714.0,119.97,120.02,119.8,119.94,8714.0
2019-05-07 12:00:00,119.9,120.22,119.76,120.22,6229.0,119.9,120.22,119.76,120.22,6229.0
2019-05-07 12:10:00,120.24,120.35,120.04,120.35,8847.0,120.24,120.35,120.04,120.35,8847.0
2019-05-07 12:20:00,120.35,120.65,120.34,120.53,6017.0,120.35,120.65,120.34,120.53,6017.0
2019-05-07 12:30:00,120.53,120.59,120.36,120.37,8598.0,120.53,120.59,120.36,120.37,8598.0
2019-05-07 12:40:00,120.39,120.39,120.1,120.12,6502.0,120.39,120.39,120.1,120.12,6502.0
2019-05-07 12:50:00,120.11,120.37,119.95,119.98,6416.0,120.11,120.37,119.95,119.98,6416.0
2019-05-07 13:00:00,119.9,119.92,119.44,119.47,5843.0,119.9,119.92,119.44,119.47,5843.0
2019-05-07 13:10:00,119.41,119.6,119.29,119.29,6400.0,119.41,119.6,119.29,119.29,6400.0
2019-05-07 13:20:00,119.32,119.34,119.15,119.23,9172.0,119.32,119.34,119.15,119.23,9172.0
2019-05-07 13:30:00,119.14,119.49,119.12,119.3,14325.0,119.14,119.49,119.12,119.3,14325.0
2019-05-07 13:40:00,119.35,119.51,119.13,119.51,9523.0,119.35,119.51,119.13,119.51,9523.0
2019-05-07 13:50:00,119.5,119.6,119.39,119.39,5704.0,119.5,119.6,119.39,119.39,5704.0
2019-05-07 14:00:00,119.42,119.51,119.24,119.37,8969.0,119.42,119.51,119.24,119.37,8969.0
2019-05-07 14:10:00,119.37,119.37,119.09,119.24,8185.0,119.37,119.37,119.09,119.24,8185.0
2019-05-07 14:20:00,119.29,119.36,118.93,118.99,8541.0,119.29,119.36,118.93,118.99,8541.0
2019-05-07 14:30:00,118.98,119.02,118.67,118.75,13818.0,118.98,119.02,118.67,118.75,13818.0
2019-05-07 14:40:00,118.77,118.87,118.62,118.68,9734.0,118.77,118.87,118.62,118.68,9734.0
2019-05-07 14:50:00,118.66,119.14,118.59,119.04,12158.0,118.66,119.14,118.59,119.04,12158.0
2019-05-07 15:00:00,119.04,119.14,118.87,119.14,12469.0,119.04,119.14,118.87,119.14,12469.0
2019-05-07 15:10:00,119.14,119.5,119.13,119.36,11967.0,119.14,119.5,119.13,119.36,11967.0
2019-05-07 15:20:00,119.37,119.51,119.22,119.25,15778.0,119.37,119.51,119.22,119.25,15778.0
2019-05-07 15:30:00,119.22,119.29,118.64,118.76,22770.0,119.22,119.29,118.64,118.76,22770.0
2019-05-07 15:40:00,118.77,119.31,118.72,119.31,18949.0,118.77,119.31,118.72,119.31,18949.0
2019-05-07 15:50:00,119.31,119.7,119.23,119.7,96932.0,119.31,119.7,119.23,119.7,96932.0
2019-05-08 09:30:00,119.37,119.57,118.62,118.62,22476.0,119.37,119.57,118.62,118.62,22476.0
2019-05-08 09:40:00,118.6,119.63,118.42,119.23,15522.0,118.6,119.63,118.42,119.23,15522.0
2019-05-08 09:50:00,119.27,119.29,118.79,119.07,8209.0,119.27,119.29,118.79,119.07,8209.0
2019-05-08 10:00:00,119.09,119.47,119.09,119.24,7228.0,119.09,119.47,119.09,119.24,7228.0
2019-05-08 10:10:00,119.17,119.47,119.11,119.44,7950.0,119.17,119.47,119.11,119.44,7950.0
2019-05-08 10:20:00,119.53,119.54,119.01,119.12,8390.0,119.53,119.54,119.01,119.12,8390.0
2019-05-08 10:30:00,119.01,119.01,118.3,118.51,16296.0,119.01,119.01,118.3,118.51,16296.0
2019-05-08 10:40:00,118.56,118.98,118.56,118.65,20257.0,118.56,118.98,118.56,118.65,20257.0
2019-05-08 10:50:00,118.65,119.11,118.55,119.11,20616.0,118.65,119.11,118.55,119.11,20616.0
2019-05-08 11:00:00,119.08,119.28,118.84,119.07,21600.0,119.08,119.28,118.84,119.07,21600.0
2019-05-08 11:10:00,119.14,119.28,119.01,119.1,10640.0,119.14,119.28,119.01,119.1,10640.0
2019-05-08 11:20:00,119.07,119.26,118.97,119.04,7818.0,119.07,119.26,118.97,119.04,7818.0
2019-05-08 11:30:00,119.03,119.14,118.57,118.68,10251.0,119.03,119.14,118.57,118.68,10251.0
2019-05-08 11:40:00,118.75,118.86,118.6,118.86,13241.0,118.75,118.86,118.6,118.86,13241.0
2019-05-08 11:50:00,118.87,119.04,118.83,118.88,5300.0,118.87,119.04,118.83,118.88,5300.0
2019-05-08 12:00:00,118.93,118.99,118.75,118.82,5056.0,118.93,118.99,118.75,118.82,5056.0
2019-05-08 12:10:00,118.97,119.21,118.89,119.21,4022.0,118.97,119.21,118.89,119.21,4022.0
2019-05-08 12:20:00,119.18,119.4,119.16,119.34,4338.0,119.18,119.4,119.16,119.34,4338.0
2019-05-08 12:30:00,119.37,119.67,119.37,119.54,14326.0,119.37,119.67,119.37,119.54,14326.0
2019-05-08 12:40:00,119.52,119.87,119.51,119.72,6290.0,119.52,119.87,119.51,119.72,6290.0
2019-05-08 12:50:00,119.67,119.81,119.63,119.69,2778.0,119.67,119.81,119.63,119.69,2778.0
2019-05-08 13:00:00,119.74,119.79,119.63,119.68,2897.0,119.74,119.79,119.63,119.68,2897.0
2019-05-08 13:10:00,119.62,119.66,119.54,119.58,2000.0,119.62,119.66,119.54,119.58,2000.0
2019-05-08 13:20:00,119.6,119.87,119.6,119.87,2610.0,119.6,119.87,119.6,119.87,2610.0
2019-05-08 13:30:00,119.79,119.91,119.68,119.77,5582.0,119.79,119.91,119.68,119.77,5582.0
2019-05-08 13:40:00,119.74,120.0,119.73,119.96,2800.0,119.74,120.0,119.73,119.96,2800.0
2019-05-08 13:50:00,119.97,120.08,119.91,120.08,4371.0,119.97,120.08,119.91,120.08,4371.0
2019-05-08 14:00:00,120.01,120.04,119.94,120.02,1945.0,120.01,120.04,119.94,120.02,1945.0
2019-05-08 14:10:00,119.97,119.98,119.83,119.9,2715.0,119.97,119.98,119.83,119.9,2715.0
2019-05-08 14:20:00,119.9,120.05,119.88,119.93,2234.0,119.9,120.05,119.88,119.93,2234.0
2019-05-08 14:30:00,119.98,120.03,119.77,119.86,3724.0,119.98,120.03,119.77,119.86,3724.0
2019-05-08 14:40:00,119.9,119.99,119.83,119.93,4734.0,119.9,119.99,119.83,119.93,4734.0
2019-05-08 14:50:00,119.88,119.88,119.74,119.81,3644.0,119.88,119.88,119.74,119.81,3644.0
2019-05-08 15:00:00,119.8,119.93,119.76,119.78,6238.0,119.8,119.93,119.76,119.78,6238.0
2019-05-08 15:10:00,119.79,119.94,119.79,119.91,5245.0,119.79,119.94,119.79,119.91,5245.0
2019-05-08 15:20:00,119.89,120.13,119.88,120.11,6234.0,119.89,120.13,119.88,120.11,6234.0
2019-05-08 15:30:00,120.13,120.15,119.96,119.96,13153.0,120.13,120.15,119.96,119.96,13153.0
2019-05-08 15:40:00,119.95,120.03,119.76,119.88,12809.0,119.95,120.03,119.76,119.88,12809.0
2019-05-08 15:50:00,119.86,119.86,119.28,119.34,52275.0,119.86,119.86,119.28,119.34,52275.0
2019-05-09 09:30:00,117.73,118.19,117.47,118.13,25764.0,117.73,118.19,117.47,118.13,25764.0
2019-05-09 09:40:00,118.07,118.23,117.61,117.79,7808.0,118.07,118.23,117.61,117.79,7808.0
2019-05-09 09:50:00,117.75,117.88,117.33,117.88,9139.0,117.75,117.88,117.33,117.88,9139.0
2019-05-09 10:00:00,117.72,117.72,117.1,117.4,7097.0,117.72,117.72,117.1,117.4,7097.0
2019-05-09 10:10:00,117.39,117.55,117.25,117.43,7222.0,117.39,117.55,117.25,117.43,7222.0
2019-05-09 10:20:00,117.35,117.35,116.89,117.23,5754.0,117.35,117.35,116.89,117.23,5754.0
2019-05-09 10:30:00,117.25,117.76,117.14,117.49,7750.0,117.25,117.76,117.14,117.49,7750.0
2019-05-09 10:40:00,117.38,117.93,117.38,117.75,5731.0,117.38,117.93,117.38,117.75,5731.0
2019-05-09 10:50:00,117.7,117.7,117.14,117.19,10445.0,117.7,117.7,117.14,117.19,10445.0
2019-05-09 11:00:00,117.16,117.6,117.16,117.29,16061.0,117.16,117.6,117.16,117.29,16061.0
2019-05-09 11:10:00,117.2,117.87,117.2,117.77,19254.0,117.2,117.87,117.2,117.77,19254.0
2019-05-09 11:20:00,117.75,117.86,117.47,117.57,9827.0,117.75,117.86,117.47,117.57,9827.0
2019-05-09 11:30:00,117.61,117.79,117.52,117.67,16739.0,117.61,117.79,117.52,117.67,16739.0
2019-05-09 11:40:00,117.67,117.88,117.59,117.88,11423.0,117.67,117.88,117.59,117.88,11423.0
2019-05-09 11:50:00,117.9,118.21,117.76,118.21,18703.0,117.9,118.21,117.76,118.21,18703.0
2019-05-09 12:00:00,118.14,118.17,117.94,118.08,9539.0,118.14,118.17,117.94,118.08,9539.0
2019-05-09 12:10:00,118.11,118.3,118.07,118.26,8431.0,118.11,118.3,118.07,118.26,8431.0
2019-05-09 12:20:00,118.23,118.56,118.1,118.51,6500.0,118.23,118.56,118.1,118.51,6500.0
2019-05-09 12:30:00,118.51,119.04,118.5,118.89,19097.0,118.51,119.04,118.5,118.89,19097.0
2019-05-09 12:40:00,119.0,119.25,118.75,118.8,8969.0,119.0,119.25,118.75,118.8,8969.0
2019-05-09 12:50:00,118.74,118.86,118.53,118.67,19504.0,118.74,118.86,118.53,118.67,19504.0
2019-05-09 13:00:00,118.69,118.9,118.59,118.59,6603.0,118.69,118.9,118.59,118.59,6603.0
2019-05-09 13:10:00,118.67,118.75,118.43,118.43,3600.0,118.67,118.75,118.43,118.43,3600.0
2019-05-09 13:20:00,118.47,118.69,118.4,118.53,4792.0,118.47,118.69,118.4,118.53,4792.0
2019-05-09 13:30:00,118.57,118.71,118.49,118.71,5204.0,118.57,118.71,118.49,118.71,5204.0
2019-05-09 13:40:00,118.8,119.14,118.71,119.09,6900.0,118.8,119.14,118.71,119.09,6900.0
2019-05-09 13:50:00,119.07,119.07,118.8,118.87,4900.0,119.07,119.07,118.8,118.87,4900.0
2019-05-09 14:00:00,118.87,118.96,118.66,118.76,5500.0,118.87,118.96,118.66,118.76,5500.0
2019-05-09 14:10:00,118.76,119.0,118.64,118.94,3600.0,118.76,119.0,118.64,118.94,3600.0
2019-05-09 14:20:00,118.99,119.14,118.75,118.89,9541.0,118.99,119.14,118.75,118.89,9541.0
2019-05-09 14:30:00,118.89,119.03,118.8,118.81,6699.0,118.89,119.03,118.8,118.81,6699.0
2019-05-09 14:40:00,118.86,119.05,118.73,118.73,5874.0,118.86,119.05,118.73,118.73,5874.0
2019-05-09 14:50:00,118.76,118.89,118.39,118.39,4000.0,118.76,118.89,118.39,118.39,4000.0
2019-05-09 15:00:00,118.48,118.5,118.22,118.22,5436.0,118.48,118.5,118.22,118.22,5436.0
2019-05-09 15:10:00,118.23,118.54,118.22,118.54,6670.0,118.23,118.54,118.22,118.54,6670.0
2019-05-09 15:20:00,118.55,118.83,118.47,118.8,5800.0,118.55,118.83,118.47,118.8,5800.0
2019-05-09 15:30:00,118.79,119.04,118.79,119.04,12782.0,118.79,119.04,118.79,119.04,12782.0
2019-05-09 15:40:00,119.05,119.05,118.79,118.79,23612.0,119.05,119.05,118.79,118.79,23612.0
2019-05-09 15:50:00,118.82,119.04,118.81,118.89,39641.0,118.82,119.04,118.81,118.89,39641.0
2019-05-10 09:30:00,118.18,118.63,117.98,118.62,19884.0,118.18,118.63,117.98,118.62,19884.0
2019-05-10 09:40:00,118.39,119.12,118.32,119.05,12808.0,118.39,119.12,118.32,119.05,12808.0
2019-05-10 09:50:00,119.0,119.0,118.45,118.45,7794.0,119.0,119.0,118.45,118.45,7794.0
2019-05-10 10:00:00,118.53,118.53,118.24,118.4,10600.0,118.53,118.53,118.24,118.4,10600.0
2019-05-10 10:10:00,118.4,118.46,117.85,118.08,12697.0,118.4,118.46,117.85,118.08,12697.0
2019-05-10 10:20:00,118.02,118.15,117.86,118.05,9834.0,118.02,118.15,117.86,118.05,9834.0
2019-05-10 10:30:00,118.0,118.07,117.59,117.67,13164.0,118.0,118.07,117.59,117.67,13164.0
2019-05-10 10:40:00,117.61,117.61,117.22,117.5,11600.0,117.61,117.61,117.22,117.5,11600.0
2019-05-10 10:50:00,117.52,117.62,117.06,117.15,15651.0,117.52,117.62,117.06,117.15,15651.0
2019-05-10 11:00:00,117.15,117.16,116.72,117.04,9981.0,117.15,117.16,116.72,117.04,9981.0
2019-05-10 11:10:00,117.11,117.25,116.92,117.25,6142.0,117.11,117.25,116.92,117.25,6142.0
2019-05-10 11:20:00,117.27,117.41,117.02,117.03,5688.0,117.27,117.41,117.02,117.03,5688.0
2019-05-10 11:30:00,117.09,117.33,116.84,117.24,6696.0,117.09,117.33,116.84,117.24,6696.0
2019-05-10 11:40:00,117.19,117.19,116.61,116.71,4233.0,117.19,117.19,116.61,116.71,4233.0
2019-05-10 11:50:00,116.64,117.23,116.64,117.13,3709.0,116.64,117.23,116.64,117.13,3709.0
2019-05-10 12:00:00,117.14,117.5,117.06,117.24,9055.0,117.14,117.5,117.06,117.24,9055.0
2019-05-10 12:10:00,117.27,117.83,117.23,117.72,7879.0,117.27,117.83,117.23,117.72,7879.0
2019-05-10 12:20:00,117.84,117.91,117.66,117.87,6850.0,117.84,117.91,117.66,117.87,6850.0
2019-05-10 12:30:00,117.83,118.23,117.83,118.16,3800.0,117.83,118.23,117.83,118.16,3800.0
2019-05-10 12:40:00,118.19,118.29,118.09,118.09,4710.0,118.19,118.29,118.09,118.09,4710.0
2019-05-10 12:50:00,118.15,118.48,118.15,118.48,4300.0,118.15,118.48,118.15,118.48,4300.0
2019-05-10 13:00:00,118.36,118.53,118.18,118.34,5272.0,118.36,118.53,118.18,118.34,5272.0
2019-05-10 13:10:00,118.31,118.57,118.23,118.54,7300.0,118.31,118.57,118.23,118.54,7300.0
2019-05-10 13:20:00,118.63,118.73,118.55,118.64,4035.0,118.63,118.73,118.55,118.64,4035.0
2019-05-10 13:30:00,118.63,118.89,118.63,118.81,4000.0,118.63,118.89,118.63,118.81,4000.0
2019-05-10 13:40:00,118.82,119.14,118.79,119.11,6994.0,118.82,119.14,118.79,119.11,6994.0
2019-05-10 13:50:00,119.1,119.14,118.92,119.1,5992.0,119.1,119.14,118.92,119.1,5992.0
2019-05-10 14:00:00,119.13,119.35,119.08,119.25,5000.0,119.13,119.35,119.08,119.25,5000.0
2019-05-10 14:10:00,119.26,119.29,119.04,119.05,9727.0,119.26,119.29,119.04,119.05,9727.0
2019-05-10 14:20:00,119.09,119.18,119.02,119.15,4893.0,119.09,119.18,119.02,119.15,4893.0
2019-05-10 14:30:00,119.16,119.29,119.1,119.19,7901.0,119.16,119.29,119.1,119.19,7901.0
2019-05-10 14:40:00,119.29,119.43,119.17,119.43,7786.0,119.29,119.43,119.17,119.43,7786.0
2019-05-10 14:50:00,119.44,119.66,119.43,119.64,5747.0,119.44,119.66,119.43,119.64,5747.0
2019-05-10 15:00:00,119.73,119.77,119.58,119.72,6949.0,119.73,119.77,119.58,119.72,6949.0
2019-05-10 15:10:00,119.76,120.06,119.68,120.05,6653.0,119.76,120.06,119.68,120.05,6653.0
2019-05-10 15:20:00,120.08,120.26,119.96,120.23,8009.0,120.08,120.26,119.96,120.23,8009.0
2019-05-10 15:30:00,120.2,120.2,119.74,119.74,8843.0,120.2,120.2,119.74,119.74,8843.0
2019-05-10 15:40:00,119.71,119.82,119.55,119.62,14607.0,119.71,119.82,119.55,119.62,14607.0
2019-05-10 15:50:00,119.63,119.89,119.54,119.83,42647.0,119.63,119.89,119.54,119.83,42647.0
2019-05-13 09:30:00,117.07,118.18,117.06,118.08,20579.0,117.07,118.18,117.06,118.08,20579.0
2019-05-13 09:40:00,118.21,118.47,117.37,117.56,10215.0,118.21,118.47,117.37,117.56,10215.0
2019-05-13 09:50:00,117.55,117.55,116.79,117.1,22721.0,117.55,117.55,116.79,117.1,22721.0
2019-05-13 10:00:00,117.1,117.1,116.65,117.0,22601.0,117.1,117.1,116.65,117.0,22601.0
2019-05-13 10:10:00,117.03,117.26,116.91,117.02,11128.0,117.03,117.26,116.91,117.02,11128.0
2019-05-13 10:20:00,116.96,117.06,116.71,116.76,11750.0,116.96,117.06,116.71,116.76,11750.0
2019-05-13 10:30:00,116.73,117.03,116.55,116.81,13611.0,116.73,117.03,116.55,116.81,13611.0
2019-05-13 10:40:00,116.95,117.11,116.95,117.05,8183.0,116.95,117.11,116.95,117.05,8183.0
2019-05-13 10:50:00,117.01,117.24,116.82,116.97,10114.0,117.01,117.24,116.82,116.97,10114.0
2019-05-13 11:00:00,117.03,117.14,116.61,116.62,7292.0,117.03,117.14,116.61,116.62,7292.0
2019-05-13 11:10:00,116.58,116.75,116.4,116.52,6729.0,116.58,116.75,116.4,116.52,6729.0
2019-05-13 11:20:00,116.6,116.81,116.52,116.52,4005.0,116.6,116.81,116.52,116.52,4005.0
2019-05-13 11:30:00,116.58,116.71,116.11,116.21,18223.0,116.58,116.71,116.11,116.21,18223.0
2019-05-13 11:40:00,116.3,116.34,116.11,116.31,12809.0,116.3,116.34,116.11,116.31,12809.0
2019-05-13 11:50:00,116.25,116.55,116.05,116.49,5200.0,116.25,116.55,116.05,116.49,5200.0
2019-05-13 12:00:00,116.42,116.44,115.94,115.98,9207.0,116.42,116.44,115.94,115.98,9207.0
2019-05-13 12:10:00,116.05,116.27,116.03,116.27,6908.0,116.05,116.27,116.03,116.27,6908.0
2019-05-13 12:20:00,116.3,116.34,115.97,116.23,5512.0,116.3,116.34,115.97,116.23,5512.0
2019-05-13 12:30:00,116.26,116.26,115.98,116.14,5300.0,116.26,116.26,115.98,116.14,5300.0
2019-05-13 12:40:00,116.04,116.37,116.01,116.32,4728.0,116.04,116.37,116.01,116.32,4728.0
2019-05-13 12:50:00,116.3,116.34,116.15,116.16,6818.0,116.3,116.34,116.15,116.16,6818.0
2019-05-13 13:00:00,116.1,116.15,115.96,115.97,5200.0,116.1,116.15,115.96,115.97,5200.0
2019-05-13 13:10:00,115.97,116.03,115.79,115.89,8945.0,115.97,116.03,115.79,115.89,8945.0
2019-05-13 13:20:00,115.93,116.1,115.8,115.97,4502.0,115.93,116.1,115.8,115.97,4502.0
2019-05-13 13:30:00,115.88,116.34,115.88,116.25,5211.0,115.88,116.34,115.88,116.25,5211.0
2019-05-13 13:40:00,116.26,116.41,116.16,116.36,5045.0,116.26,116.41,116.16,116.36,5045.0
2019-05-13 13:50:00,116.35,116.58,116.25,116.55,4930.0,116.35,116.58,116.25,116.55,4930.0
2019-05-13 14:00:00,116.52,116.65,116.44,116.44,5998.0,116.52,116.65,116.44,116.44,5998.0
2019-05-13 14:10:00,116.45,116.45,116.13,116.14,7580.0,116.45,116.45,116.13,116.14,7580.0
2019-05-13 14:20:00,116.27,116.82,116.22,116.64,7582.0,116.27,116.82,116.22,116.64,7582.0
2019-05-13 14:30:00,116.7,116.76,116.5,116.66,8827.0,116.7,116.76,116.5,116.66,8827.0
2019-05-13 14:40:00,116.54,116.66,116.31,116.58,4907.0,116.54,116.66,116.31,116.58,4907.0
2019-05-13 14:50:00,116.62,116.99,116.62,116.87,7000.0,116.62,116.99,116.62,116.87,7000.0
2019-05-13 15:00:00,116.82,117.0,116.62,116.73,9219.0,116.82,117.0,116.62,116.73,9219.0
2019-05-13 15:10:00,116.73,116.77,116.5,116.52,8212.0,116.73,116.77,116.5,116.52,8212.0
2019-05-13 15:20:00,116.52,116.54,116.31,116.4,12646.0,116.52,116.54,116.31,116.4,12646.0
2019-05-13 15:30:00,116.37,116.37,115.74,115.89,18327.0,116.37,116.37,115.74,115.89,18327.0
2019-05-13 15:40:00,115.9,116.13,115.81,116.13,20706.0,115.9,116.13,115.81,116.13,20706.0
2019-05-13 15:50:00,116.17,116.18,115.66,115.85,126444.0,116.17,116.18,115.66,115.85,126444.0
2019-05-14 09:30:00,116.49,117.33,116.37,117.26,18287.0,116.49,117.33,116.37,117.26,18287.0
2019-05-14 09:40:00,117.19,117.43,116.92,116.94,13552.0,117.19,117.43,116.92,116.94,13552.0
2019-05-14 09:50:00,116.99,117.18,116.83,116.99,12580.0,116.99,117.18,116.83,116.99,12580.0
2019-05-14 10:00:00,117.01,117.49,117.01,117.47,11102.0,117.01,117.49,117.01,117.47,11102.0
2019-05-14 10:10:00,117.42,117.85,117.39,117.8,14750.0,117.42,117.85,117.39,117.8,14750.0
2019-05-14 10:20:00,117.88,118.1,117.81,117.98,10666.0,117.88,118.1,117.81,117.98,10666.0
2019-05-14 10:30:00,118.12,118.12,117.8,117.98,10565.0,118.12,118.12,117.8,117.98,10565.0
2019-05-14 10:40:00,117.98,118.16,117.97,117.99,8400.0,117.98,118.16,117.97,117.99,8400.0
2019-05-14 10:50:00,117.97,118.01,117.82,117.84,9398.0,117.97,118.01,117.82,117.84,9398.0
2019-05-14 11:00:00,117.73,117.74,117.45,117.67,7484.0,117.73,117.74,117.45,117.67,7484.0
2019-05-14 11:10:00,117.72,117.91,117.67,117.84,9308.0,117.72,117.91,117.67,117.84,9308.0
2019-05-14 11:20:00,117.87,118.13,117.85,117.99,7732.0,117.87,118.13,117.85,117.99,7732.0
2019-05-14 11:30:00,117.92,118.19,117.89,118.12,6000.0,117.92,118.19,117.89,118.12,6000.0
2019-05-14 11:40:00,118.04,118.13,117.95,118.11,7010.0,118.04,118.13,117.95,118.11,7010.0
2019-05-14 11:50:00,118.13,118.17,118.02,118.12,7800.0,118.13,118.17,118.02,118.12,7800.0
2019-05-14 12:00:00,118.11,118.38,118.11,118.18,6203.0,118.11,118.38,118.11,118.18,6203.0
2019-05-14 12:10:00,118.17,118.26,117.99,117.99,8000.0,118.17,118.26,117.99,117.99,8000.0
2019-05-14 12:20:00,118.02,118.19,117.97,117.97,17250.0,118.02,118.19,117.97,117.97,17250.0
2019-05-14 12:30:00,117.98,118.09,117.9,118.04,8200.0,117.98,118.09,117.9,118.04,8200.0
2019-05-14 12:40:00,118.06,118.15,117.98,118.09,11941.0,118.06,118.15,117.98,118.09,11941.0
2019-05-14 12:50:00,118.03,118.04,117.91,117.92,7692.0,118.03,118.04,117.91,117.92,7692.0
2019-05-14 13:00:00,117.96,118.16,117.96,118.13,10286.0,117.96,118.16,117.96,118.13,10286.0
2019-05-14 13:10:00,118.13,118.19,117.98,118.0,5823.0,118.13,118.19,117.98,118.0,5823.0
2019-05-14 13:20:00,118.01,118.25,117.99,118.22,5300.0,118.01,118.25,117.99,118.22,5300.0
2019-05-14 13:30:00,118.23,118.29,118.21,118.24,5884.0,118.23,118.29,118.21,118.24,5884.0
2019-05-14 13:40:00,118.25,118.29,118.12,118.19,7225.0,118.25,118.29,118.12,118.19,7225.0
2019-05-14 13:50:00,118.2,118.2,118.05,118.11,8690.0,118.2,118.2,118.05,118.11,8690.0
2019-05-14 14:00:00,118.11,118.13,117.91,118.02,11460.0,118.11,118.13,117.91,118.02,11460.0
2019-05-14 14:10:00,118.02,118.2,117.96,118.15,6917.0,118.02,118.2,117.96,118.15,6917.0
2019-05-14 14:20:00,118.12,118.3,118.12,118.3,8100.0,118.12,118.3,118.12,118.3,8100.0
2019-05-14 14:30:00,118.27,118.34,118.18,118.32,5000.0,118.27,118.34,118.18,118.32,5000.0
2019-05-14 14:40:00,118.31,118.36,117.96,117.97,11069.0,118.31,118.36,117.96,117.97,11069.0
2019-05-14 14:50:00,117.92,117.97,117.76,117.96,5101.0,117.92,117.97,117.76,117.96,5101.0
2019-05-14 15:00:00,117.96,118.13,117.87,118.12,8051.0,117.96,118.13,117.87,118.12,8051.0
2019-05-14 15:10:00,118.11,118.18,118.05,118.18,15166.0,118.11,118.18,118.05,118.18,15166.0
2019-05-14 15:20:00,118.21,118.25,118.11,118.14,7287.0,118.21,118.25,118.11,118.14,7287.0
2019-05-14 15:30:00,118.12,118.12,117.71,117.82,15953.0,118.12,118.12,117.71,117.82,15953.0
2019-05-14 15:40:00,117.8,118.03,117.77,117.99,27395.0,117.8,118.03,117.77,117.99,27395.0
2019-05-14 15:50:00,117.98,118.07,117.66,117.72,54853.0,117.98,118.07,117.66,117.72,54853.0
2019-05-15 09:30:00,117.51,117.78,117.17,117.61,18793.0,117.51,117.78,117.17,117.61,18793.0
2019-05-15 09:40:00,117.64,117.87,117.45,117.87,12413.0,117.64,117.87,117.45,117.87,12413.0
2019-05-15 09:50:00,117.95,118.14,117.85,118.13,4400.0,117.95,118.14,117.85,118.13,4400.0
2019-05-15 10:00:00,118.28,118.74,118.28,118.74,10713.0,118.28,118.74,118.28,118.74,10713.0
2019-05-15 10:10:00,118.62,119.31,118.49,118.82,14306.0,118.62,119.31,118.49,118.82,14306.0
2019-05-15 10:20:00,118.83,119.07,118.61,119.07,4700.0,118.83,119.07,118.61,119.07,4700.0
2019-05-15 10:30:00,119.16,119.28,119.07,119.1,3800.0,119.16,119.28,119.07,119.1,3800.0
2019-05-15 10:40:00,119.18,119.56,119.1,119.54,5910.0,119.18,119.56,119.1,119.54,5910.0
2019-05-15 10:50:00,119.59,119.64,119.42,119.46,5819.0,119.59,119.64,119.42,119.46,5819.0
2019-05-15 11:00:00,119.45,119.71,119.21,119.66,6156.0,119.45,119.71,119.21,119.66,6156.0
2019-05-15 11:10:00,119.63,119.81,119.63,119.73,7960.0,119.63,119.81,119.63,119.73,7960.0
2019-05-15 11:20:00,119.78,119.94,119.62,119.94,6000.0,119.78,119.94,119.62,119.94,6000.0
2019-05-15 11:30:00,119.96,120.1,119.71,119.77,7875.0,119.96,120.1,119.71,119.77,7875.0
2019-05-15 11:40:00,119.77,119.89,119.63,119.67,3749.0,119.77,119.89,119.63,119.67,3749.0
2019-05-15 11:50:00,119.69,119.94,119.58,119.77,2844.0,119.69,119.94,119.58,119.77,2844.0
2019-05-15 12:00:00,119.79,119.93,119.78,119.87,4097.0,119.79,119.93,119.78,119.87,4097.0
2019-05-15 12:10:00,119.87,119.87,119.61,119.65,4600.0,119.87,119.87,119.61,119.65,4600.0
2019-05-15 12:20:00,119.56,119.65,119.44,119.5,4579.0,119.56,119.65,119.44,119.5,4579.0
2019-05-15 12:30:00,119.46,119.6,119.45,119.54,4109.0,119.46,119.6,119.45,119.54,4109.0
2019-05-15 12:40:00,119.58,119.71,119.53,119.66,5122.0,119.58,119.71,119.53,119.66,5122.0
2019-05-15 12:50:00,119.66,119.66,119.35,119.35,2916.0,119.66,119.66,119.35,119.35,2916.0
2019-05-15 13:00:00,119.43,119.62,119.37,119.38,4100.0,119.43,119.62,119.37,119.38,4100.0
2019-05-15 13:10:00,119.42,119.5,119.41,119.42,3069.0,119.42,119.5,119.41,119.42,3069.0
2019-05-15 13:20:00,119.51,119.74,119.5,119.72,3700.0,119.51,119.74,119.5,119.72,3700.0
2019-05-15 13:30:00,119.69,120.08,119.69,119.97,10516.0,119.69,120.08,119.69,119.97,10516.0
2019-05-15 13:40:00,119.99,119.99,119.75,119.87,3800.0,119.99,119.99,119.75,119.87,3800.0
2019-05-15 13:50:00,119.79,119.96,119.78,119.84,6913.0,119.79,119.96,119.78,119.84,6913.0
2019-05-15 14:00:00,119.89,119.99,119.73,119.76,6072.0,119.89,119.99,119.73,119.76,6072.0
2019-05-15 14:10:00,119.77,119.91,119.77,119.84,5002.0,119.77,119.91,119.77,119.84,5002.0
2019-05-15 14:20:00,119.86,120.08,119.85,119.91,9811.0,119.86,120.08,119.85,119.91,9811.0
2019-05-15 14:30:00,119.92,119.99,119.82,119.92,5602.0,119.92,119.99,119.82,119.92,5602.0
2019-05-15 14:40:00,119.94,119.99,119.85,119.94,5884.0,119.94,119.99,119.85,119.94,5884.0
2019-05-15 14:50:00,119.95,119.95,119.78,119.93,8200.0,119.95,119.95,119.78,119.93,8200.0
2019-05-15 15:00:00,119.92,120.1,119.87,120.1,6640.0,119.92,120.1,119.87,120.1,6640.0
2019-05-15 15:10:00,120.1,120.13,120.02,120.09,6709.0,120.1,120.13,120.02,120.09,6709.0
2019-05-15 15:20:00,120.1,120.29,120.08,120.26,9009.0,120.1,120.29,120.08,120.26,9009.0
2019-05-15 15:30:00,120.24,120.24,119.97,120.04,15152.0,120.24,120.24,119.97,120.04,15152.0
2019-05-15 15:40:00,120.02,120.13,119.92,120.04,24274.0,120.02,120.13,119.92,120.04,24274.0
2019-05-15 15:50:00,120.06,120.33,120.06,120.22,90606.0,120.06,120.33,120.06,120.22,90606.0
2019-05-16 09:30:00,120.53,121.65,120.53,121.65,16036.0,120.53,121.65,120.53,121.65,16036.0
2019-05-16 09:40:00,121.61,122.47,121.61,122.47,24495.0,121.61,122.47,121.61,122.47,24495.0
2019-05-16 09:50:00,122.56,122.77,122.42,122.6,27715.0,122.56,122.77,122.42,122.6,27715.0
2019-05-16 10:00:00,122.64,122.88,122.49,122.87,38240.0,122.64,122.88,122.49,122.87,38240.0
2019-05-16 10:10:00,122.86,123.38,122.85,123.38,29527.0,122.86,123.38,122.85,123.38,29527.0
2019-05-16 10:20:00,123.4,123.4,123.08,123.15,14618.0,123.4,123.4,123.08,123.15,14618.0
2019-05-16 10:30:00,123.24,123.43,122.98,122.98,14941.0,123.24,123.43,122.98,122.98,14941.0
2019-05-16 10:40:00,123.02,123.25,122.96,123.14,26411.0,123.02,123.25,122.96,123.14,26411.0
2019-05-16 10:50:00,123.1,123.28,123.09,123.28,21255.0,123.1,123.28,123.09,123.28,21255.0
2019-05-16 11:00:00,123.27,123.35,123.17,123.23,22874.0,123.27,123.35,123.17,123.23,22874.0
2019-05-16 11:10:00,123.22,123.44,123.19,123.35,21073.0,123.22,123.44,123.19,123.35,21073.0
2019-05-16 11:20:00,123.36,123.38,123.15,123.15,11804.0,123.36,123.38,123.15,123.15,11804.0
2019-05-16 11:30:00,123.16,123.25,122.98,123.18,12405.0,123.16,123.25,122.98,123.18,12405.0
2019-05-16 11:40:00,123.18,123.5,123.18,123.32,16288.0,123.18,123.5,123.18,123.32,16288.0
2019-05-16 11:50:00,123.35,123.45,123.26,123.31,13299.0,123.35,123.45,123.26,123.31,13299.0
2019-05-16 12:00:00,123.34,123.41,123.3,123.4,11340.0,123.34,123.41,123.3,123.4,11340.0
2019-05-16 12:10:00,123.39,123.57,123.34,123.51,16361.0,123.39,123.57,123.34,123.51,16361.0
2019-05-16 12:20:00,123.51,123.51,123.03,123.03,17156.0,123.51,123.51,123.03,123.03,17156.0
2019-05-16 12:30:00,123.04,123.16,122.95,123.01,10709.0,123.04,123.16,122.95,123.01,10709.0
2019-05-16 12:40:00,123.04,123.04,122.9,122.99,11389.0,123.04,123.04,122.9,122.99,11389.0
2019-05-16 12:50:00,122.96,122.96,122.69,122.8,16316.0,122.96,122.96,122.69,122.8,16316.0
2019-05-16 13:00:00,122.84,124.0,122.84,123.33,372158.0,122.84,124.0,122.84,123.33,372158.0
2019-05-16 13:10:00,123.3,123.46,123.23,123.31,45473.0,123.3,123.46,123.23,123.31,45473.0
2019-05-16 13:20:00,123.32,123.59,123.23,123.49,49315.0,123.32,123.59,123.23,123.49,49315.0
2019-05-16 13:30:00,123.52,123.78,123.26,123.78,36596.0,123.52,123.78,123.26,123.78,36596.0
2019-05-16 13:40:00,123.78,123.96,123.6,123.69,74859.0,123.78,123.96,123.6,123.69,74859.0
2019-05-16 13:50:00,123.69,124.12,123.55,123.91,76027.0,123.69,124.12,123.55,123.91,76027.0
2019-05-16 14:00:00,123.89,123.96,123.53,123.53,32871.0,123.89,123.96,123.53,123.53,32871.0
2019-05-16 14:10:00,123.52,123.72,123.47,123.61,38229.0,123.52,123.72,123.47,123.61,38229.0
2019-05-16 14:20:00,123.59,123.86,123.45,123.84,23095.0,123.59,123.86,123.45,123.84,23095.0
2019-05-16 14:30:00,123.84,123.92,123.67,123.83,20592.0,123.84,123.92,123.67,123.83,20592.0
2019-05-16 14:40:00,123.83,123.87,123.63,123.63,11902.0,123.83,123.87,123.63,123.63,11902.0
2019-05-16 14:50:00,123.64,123.74,123.36,123.49,24350.0,123.64,123.74,123.36,123.49,24350.0
2019-05-16 15:00:00,123.44,123.52,123.31,123.34,22943.0,123.44,123.52,123.31,123.34,22943.0
2019-05-16 15:10:00,123.32,123.35,123.19,123.28,25232.0,123.32,123.35,123.19,123.28,25232.0
2019-05-16 15:20:00,123.26,123.49,123.25,123.48,27635.0,123.26,123.49,123.25,123.48,27635.0
2019-05-16 15:30:00,123.49,123.49,123.15,123.2,26991.0,123.49,123.49,123.15,123.2,26991.0
2019-05-16 15:40:00,123.2,123.27,123.03,123.26,43820.0,123.2,123.27,123.03,123.26,43820.0
2019-05-16 15:50:00,123.25,123.3,123.05,123.18,122987.0,123.25,123.3,123.05,123.18,122987.0
2019-05-17 09:30:00,123.73,123.8,122.2,122.57,125136.0,123.73,123.8,122.2,122.57,125136.0
2019-05-17 09:40:00,122.57,123.02,122.38,122.61,97433.0,122.57,123.02,122.38,122.61,97433.0
2019-05-17 09:50:00,122.61,122.61,121.8,121.84,31547.0,122.61,122.61,121.8,121.84,31547.0
2019-05-17 10:00:00,121.84,122.07,121.45,121.55,40986.0,121.84,122.07,121.45,121.55,40986.0
2019-05-17 10:10:00,121.5,121.6,121.1,121.53,22905.0,121.5,121.6,121.1,121.53,22905.0
2019-05-17 10:20:00,121.54,122.35,121.53,122.18,14395.0,121.54,122.35,121.53,122.18,14395.0
2019-05-17 10:30:00,122.13,122.38,121.98,122.15,33481.0,122.13,122.38,121.98,122.15,33481.0
2019-05-17 10:40:00,122.19,122.5,122.14,122.31,36522.0,122.19,122.5,122.14,122.31,36522.0
2019-05-17 10:50:00,122.35,122.91,122.35,122.84,15863.0,122.35,122.91,122.35,122.84,15863.0
2019-05-17 11:00:00,122.87,123.14,122.85,123.06,17866.0,122.87,123.14,122.85,123.06,17866.0
2019-05-17 11:10:00,123.07,123.22,122.71,122.85,22253.0,123.07,123.22,122.71,122.85,22253.0
2019-05-17 11:20:00,122.85,122.96,122.79,122.8,12081.0,122.85,122.96,122.79,122.8,12081.0
2019-05-17 11:30:00,122.82,122.9,122.36,122.38,16483.0,122.82,122.9,122.36,122.38,16483.0
2019-05-17 11:40:00,122.27,122.29,122.13,122.18,15012.0,122.27,122.29,122.13,122.18,15012.0
2019-05-17 11:50:00,122.12,122.22,121.98,122.14,11236.0,122.12,122.22,121.98,122.14,11236.0
2019-05-17 12:00:00,122.1,122.16,121.68,121.78,11658.0,122.1,122.16,121.68,121.78,11658.0
2019-05-17 12:10:00,121.75,121.96,121.64,121.96,14286.0,121.75,121.96,121.64,121.96,14286.0
2019-05-17 12:20:00,121.96,121.99,121.67,121.7,8560.0,121.96,121.99,121.67,121.7,8560.0
2019-05-17 12:30:00,121.7,121.71,121.52,121.59,8942.0,121.7,121.71,121.52,121.59,8942.0
2019-05-17 12:40:00,121.59,121.95,121.59,121.91,13459.0,121.59,121.95,121.59,121.91,13459.0
2019-05-17 12:50:00,121.92,122.06,121.81,122.03,10398.0,121.92,122.06,121.81,122.03,10398.0
2019-05-17 13:00:00,122.04,122.18,122.02,122.08,23377.0,122.04,122.18,122.02,122.08,23377.0
2019-05-17 13:10:00,122.1,122.48,122.1,122.38,13547.0,122.1,122.48,122.1,122.38,13547.0
2019-05-17 13:20:00,122.41,122.49,122.18,122.29,17090.0,122.41,122.49,122.18,122.29,17090.0
2019-05-17 13:30:00,122.2,122.26,122.04,122.17,9407.0,122.2,122.26,122.04,122.17,9407.0
2019-05-17 13:40:00,122.2,122.34,122.12,122.26,9601.0,122.2,122.34,122.12,122.26,9601.0
2019-05-17 13:50:00,122.27,122.3,122.2,122.24,10235.0,122.27,122.3,122.2,122.24,10235.0
2019-05-17 14:00:00,122.29,122.44,122.22,122.32,10652.0,122.29,122.44,122.22,122.32,10652.0
2019-05-17 14:10:00,122.33,122.4,122.27,122.38,9947.0,122.33,122.4,122.27,122.38,9947.0
2019-05-17 14:20:00,122.36,122.53,122.3,122.51,10702.0,122.36,122.53,122.3,122.51,10702.0
2019-05-17 14:30:00,122.51,122.68,122.47,122.61,16853.0,122.51,122.68,122.47,122.61,16853.0
2019-05-17 14:40:00,122.58,122.7,122.51,122.69,9674.0,122.58,122.7,122.51,122.69,9674.0
2019-05-17 14:50:00,122.7,122.82,122.67,122.69,16429.0,122.7,122.82,122.67,122.69,16429.0
2019-05-17 15:00:00,122.64,122.64,121.83,121.88,22375.0,122.64,122.64,121.83,121.88,22375.0
2019-05-17 15:10:00,121.85,121.9,121.52,121.57,15598.0,121.85,121.9,121.52,121.57,15598.0
2019-05-17 15:20:00,121.57,121.75,121.47,121.7,18595.0,121.57,121.75,121.47,121.7,18595.0
2019-05-17 15:30:00,121.68,121.68,121.43,121.46,18944.0,121.68,121.68,121.43,121.46,18944.0
2019-05-17 15:40:00,121.48,121.74,121.37,121.48,22427.0,121.48,121.74,121.37,121.48,22427.0
2019-05-17 15:50:00,121.45,121.73,121.39,121.39,65911.0,121.45,121.73,121.39,121.39,65911.0
2019-05-20 09:30:00,120.24,121.51,116.15,116.7,132876.0,120.24,121.51,116.15,116.7,132876.0
2019-05-20 09:40:00,116.59,116.66,115.34,115.78,85825.0,116.59,116.66,115.34,115.78,85825.0
2019-05-20 09:50:00,115.76,116.57,115.38,116.29,36795.0,115.76,116.57,115.38,116.29,36795.0
2019-05-20 10:00:00,116.43,116.43,115.52,115.77,34580.0,116.43,116.43,115.52,115.77,34580.0
2019-05-20 10:10:00,115.52,116.36,115.4,116.31,40122.0,115.52,116.36,115.4,116.31,40122.0
2019-05-20 10:20:00,116.33,116.61,116.26,116.33,52032.0,116.33,116.61,116.26,116.33,52032.0
2019-05-20 10:30:00,116.32,116.75,116.24,116.55,26091.0,116.32,116.75,116.24,116.55,26091.0
2019-05-20 10:40:00,116.5,116.6,115.93,115.93,25169.0,116.5,116.6,115.93,115.93,25169.0
2019-05-20 10:50:00,115.87,116.5,115.76,116.42,22814.0,115.87,116.5,115.76,116.42,22814.0
2019-05-20 11:00:00,116.49,116.5,115.89,116.0,23891.0,116.49,116.5,115.89,116.0,23891.0
2019-05-20 11:10:00,116.05,116.51,115.95,116.49,22781.0,116.05,116.51,115.95,116.49,22781.0
2019-05-20 11:20:00,116.49,116.55,116.25,116.36,28740.0,116.49,116.55,116.25,116.36,28740.0
2019-05-20 11:30:00,116.38,116.65,116.16,116.33,26292.0,116.38,116.65,116.16,116.33,26292.0
2019-05-20 11:40:00,116.32,116.68,116.24,116.61,22702.0,116.32,116.68,116.24,116.61,22702.0
2019-05-20 11:50:00,116.58,116.69,116.15,116.23,24565.0,116.58,116.69,116.15,116.23,24565.0
2019-05-20 12:00:00,116.29,116.61,116.2,116.34,21539.0,116.29,116.61,116.2,116.34,21539.0
2019-05-20 12:10:00,116.32,116.59,116.3,116.49,19509.0,116.32,116.59,116.3,116.49,19509.0
2019-05-20 12:20:00,116.48,116.74,116.34,116.36,30295.0,116.48,116.74,116.34,116.36,30295.0
2019-05-20 12:30:00,116.31,116.32,116.05,116.26,12834.0,116.31,116.32,116.05,116.26,12834.0
2019-05-20 12:40:00,116.22,116.25,116.03,116.03,11762.0,116.22,116.25,116.03,116.03,11762.0
2019-05-20 12:50:00,116.03,116.08,115.73,115.76,12219.0,116.03,116.08,115.73,115.76,12219.0
2019-05-20 13:00:00,115.7,115.84,115.54,115.57,15775.0,115.7,115.84,115.54,115.57,15775.0
2019-05-20 13:10:00,115.57,115.73,115.5,115.5,21054.0,115.57,115.73,115.5,115.5,21054.0
2019-05-20 13:20:00,115.53,115.64,115.28,115.46,25446.0,115.53,115.64,115.28,115.46,25446.0
2019-05-20 13:30:00,115.42,115.67,115.42,115.63,12766.0,115.42,115.67,115.42,115.63,12766.0
2019-05-20 13:40:00,115.61,115.7,115.36,115.56,43449.0,115.61,115.7,115.36,115.56,43449.0
2019-05-20 13:50:00,115.54,115.64,115.36,115.58,23071.0,115.54,115.64,115.36,115.58,23071.0
2019-05-20 14:00:00,115.59,115.64,115.14,115.31,23196.0,115.59,115.64,115.14,115.31,23196.0
2019-05-20 14:10:00,115.35,115.6,115.35,115.56,24902.0,115.35,115.6,115.35,115.56,24902.0
2019-05-20 14:20:00,115.58,115.64,115.42,115.5,14609.0,115.58,115.64,115.42,115.5,14609.0
2019-05-20 14:30:00,115.46,115.55,115.1,115.1,24637.0,115.46,115.55,115.1,115.1,24637.0
2019-05-20 14:40:00,115.1,115.13,114.12,114.32,54113.0,115.1,115.13,114.12,114.32,54113.0
2019-05-20 14:50:00,114.29,114.75,114.22,114.67,41483.0,114.29,114.75,114.22,114.67,41483.0
2019-05-20 15:00:00,114.67,114.84,113.94,114.05,64101.0,114.67,114.84,113.94,114.05,64101.0
2019-05-20 15:10:00,114.11,114.61,114.07,114.58,43627.0,114.11,114.61,114.07,114.58,43627.0
2019-05-20 15:20:00,114.59,114.85,114.52,114.78,48360.0,114.59,114.85,114.52,114.78,48360.0
2019-05-20 15:30:00,114.76,115.06,114.71,115.04,61138.0,114.76,115.06,114.71,115.04,61138.0
2019-05-20 15:40:00,115.08,115.14,114.86,114.9,37899.0,115.08,115.14,114.86,114.9,37899.0
2019-05-20 15:50:00,114.88,115.32,114.8,115.01,219545.0,114.88,115.32,114.8,115.01,219545.0
2019-05-21 09:30:00,116.39,117.13,116.27,116.28,47408.0,116.39,117.13,116.27,116.28,47408.0
2019-05-21 09:40:00,116.34,116.47,116.01,116.33,35740.0,116.34,116.47,116.01,116.33,35740.0
2019-05-21 09:50:00,116.29,116.36,115.69,115.87,38769.0,116.29,116.36,115.69,115.87,38769.0
2019-05-21 10:00:00,115.78,116.19,115.72,115.88,65277.0,115.78,116.19,115.72,115.88,65277.0
2019-05-21 10:10:00,115.9,115.96,115.05,115.5,88196.0,115.9,115.96,115.05,115.5,88196.0
2019-05-21 10:20:00,115.52,115.52,115.2,115.43,29118.0,115.52,115.52,115.2,115.43,29118.0
2019-05-21 10:30:00,115.49,115.81,115.39,115.49,50940.0,115.49,115.81,115.39,115.49,50940.0
2019-05-21 10:40:00,115.5,115.76,115.44,115.68,23428.0,115.5,115.76,115.44,115.68,23428.0
2019-05-21 10:50:00,115.69,115.95,115.56,115.71,29413.0,115.69,115.95,115.56,115.71,29413.0
2019-05-21 11:00:00,115.74,115.94,115.67,115.94,22968.0,115.74,115.94,115.67,115.94,22968.0
2019-05-21 11:10:00,115.93,116.05,115.83,115.92,18536.0,115.93,116.05,115.83,115.92,18536.0
2019-05-21 11:20:00,115.92,116.3,115.82,116.27,70770.0,115.92,116.3,115.82,116.27,70770.0
2019-05-21 11:30:00,116.27,116.3,116.01,116.16,21010.0,116.27,116.3,116.01,116.16,21010.0
2019-05-21 11:40:00,116.15,116.15,115.85,115.87,20250.0,116.15,116.15,115.85,115.87,20250.0
2019-05-21 11:50:00,115.86,115.96,115.74,115.85,22288.0,115.86,115.96,115.74,115.85,22288.0
2019-05-21 12:00:00,115.9,116.08,115.88,115.92,15207.0,115.9,116.08,115.88,115.92,15207.0
2019-05-21 12:10:00,115.92,116.0,115.85,115.86,11389.0,115.92,116.0,115.85,115.86,11389.0
2019-05-21 12:20:00,115.9,116.02,115.87,115.91,13708.0,115.9,116.02,115.87,115.91,13708.0
2019-05-21 12:30:00,115.89,115.9,115.78,115.79,8964.0,115.89,115.9,115.78,115.79,8964.0
2019-05-21 12:40:00,115.8,115.94,115.77,115.92,14663.0,115.8,115.94,115.77,115.92,14663.0
2019-05-21 12:50:00,115.93,115.97,115.87,115.97,12718.0,115.93,115.97,115.87,115.97,12718.0
2019-05-21 13:00:00,116.0,116.07,115.95,116.03,26786.0,116.0,116.07,115.95,116.03,26786.0
2019-05-21 13:10:00,116.01,116.08,115.96,116.04,19879.0,116.01,116.08,115.96,116.04,19879.0
2019-05-21 13:20:00,116.05,116.06,115.94,115.95,12389.0,116.05,116.06,115.94,115.95,12389.0
2019-05-21 13:30:00,115.94,116.26,115.9,116.17,33220.0,115.94,116.26,115.9,116.17,33220.0
2019-05-21 13:40:00,116.15,116.25,116.13,116.18,9300.0,116.15,116.25,116.13,116.18,9300.0
2019-05-21 13:50:00,116.21,116.38,116.19,116.34,14187.0,116.21,116.38,116.19,116.34,14187.0
2019-05-21 14:00:00,116.33,116.46,116.28,116.3,22791.0,116.33,116.46,116.28,116.3,22791.0
2019-05-21 14:10:00,116.29,116.31,116.16,116.2,30428.0,116.29,116.31,116.16,116.2,30428.0
2019-05-21 14:20:00,116.2,116.3,116.15,116.25,37992.0,116.2,116.3,116.15,116.25,37992.0
2019-05-21 14:30:00,116.26,116.26,116.04,116.04,15395.0,116.26,116.26,116.04,116.04,15395.0
2019-05-21 14:40:00,116.04,116.1,116.03,116.03,19701.0,116.04,116.1,116.03,116.03,19701.0
2019-05-21 14:50:00,116.03,116.06,115.88,115.96,29580.0,116.03,116.06,115.88,115.96,29580.0
2019-05-21 15:00:00,115.96,116.11,115.9,116.02,21749.0,115.96,116.11,115.9,116.02,21749.0
2019-05-21 15:10:00,116.04,116.04,115.78,115.87,20524.0,116.04,116.04,115.78,115.87,20524.0
2019-05-21 15:20:00,115.88,115.93,115.82,115.87,28109.0,115.88,115.93,115.82,115.87,28109.0
2019-05-21 15:30:00,115.88,115.91,115.81,115.82,40010.0,115.88,115.91,115.81,115.82,40010.0
2019-05-21 15:40:00,115.81,115.83,115.62,115.79,34570.0,115.81,115.83,115.62,115.79,34570.0
2019-05-21 15:50:00,115.78,115.82,115.59,115.71,140406.0,115.78,115.82,115.59,115.71,140406.0
2019-05-22 09:30:00,114.85,115.27,114.7,115.04,75171.0,114.85,115.27,114.7,115.04,75171.0
2019-05-22 09:40:00,115.03,115.1,114.44,114.55,36381.0,115.03,115.1,114.44,114.55,36381.0
2019-05-22 09:50:00,114.55,114.66,114.28,114.46,50749.0,114.55,114.66,114.28,114.46,50749.0
2019-05-22 10:00:00,114.46,114.55,114.06,114.47,21898.0,114.46,114.55,114.06,114.47,21898.0
2019-05-22 10:10:00,114.41,114.97,114.29,114.61,67629.0,114.41,114.97,114.29,114.61,67629.0
2019-05-22 10:20:00,114.6,114.79,114.37,114.37,47582.0,114.6,114.79,114.37,114.37,47582.0
2019-05-22 10:30:00,114.34,114.75,114.34,114.6,26520.0,114.34,114.75,114.34,114.6,26520.0
2019-05-22 10:40:00,114.57,114.8,114.47,114.8,29823.0,114.57,114.8,114.47,114.8,29823.0
2019-05-22 10:50:00,114.79,114.88,114.53,114.57,26192.0,114.79,114.88,114.53,114.57,26192.0
2019-05-22 11:00:00,114.57,114.58,114.37,114.49,85534.0,114.57,114.58,114.37,114.49,85534.0
2019-05-22 11:10:00,114.5,114.65,114.46,114.6,32463.0,114.5,114.65,114.46,114.6,32463.0
2019-05-22 11:20:00,114.61,114.66,114.46,114.65,24016.0,114.61,114.66,114.46,114.65,24016.0
2019-05-22 11:30:00,114.72,114.78,114.52,114.52,28053.0,114.72,114.78,114.52,114.52,28053.0
2019-05-22 11:40:00,114.48,114.66,114.48,114.6,21732.0,114.48,114.66,114.48,114.6,21732.0
2019-05-22 11:50:00,114.6,114.72,114.48,114.51,22968.0,114.6,114.72,114.48,114.51,22968.0
2019-05-22 12:00:00,114.52,114.63,114.49,114.56,32615.0,114.52,114.63,114.49,114.56,32615.0
2019-05-22 12:10:00,114.55,114.67,114.51,114.63,39556.0,114.55,114.67,114.51,114.63,39556.0
2019-05-22 12:20:00,114.63,114.66,114.4,114.43,73325.0,114.63,114.66,114.4,114.43,73325.0
2019-05-22 12:30:00,114.43,114.51,114.3,114.46,20593.0,114.43,114.51,114.3,114.46,20593.0
2019-05-22 12:40:00,114.47,114.47,114.2,114.22,18267.0,114.47,114.47,114.2,114.22,18267.0
2019-05-22 12:50:00,114.24,114.41,114.21,114.25,25280.0,114.24,114.41,114.21,114.25,25280.0
2019-05-22 13:00:00,114.21,114.23,114.05,114.11,18962.0,114.21,114.23,114.05,114.11,18962.0
2019-05-22 13:10:00,114.07,114.14,113.95,114.13,20356.0,114.07,114.14,113.95,114.13,20356.0
2019-05-22 13:20:00,114.11,114.18,114.02,114.09,17413.0,114.11,114.18,114.02,114.09,17413.0
2019-05-22 13:30:00,114.08,114.19,114.04,114.19,19241.0,114.08,114.19,114.04,114.19,19241.0
2019-05-22 13:40:00,114.19,114.56,114.19,114.56,22070.0,114.19,114.56,114.19,114.56,22070.0
2019-05-22 13:50:00,114.56,114.78,114.51,114.75,15386.0,114.56,114.78,114.51,114.75,15386.0
2019-05-22 14:00:00,114.74,114.76,114.47,114.52,45980.0,114.74,114.76,114.47,114.52,45980.0
2019-05-22 14:10:00,114.55,114.55,114.33,114.42,29236.0,114.55,114.55,114.33,114.42,29236.0
2019-05-22 14:20:00,114.45,114.61,114.43,114.43,17549.0,114.45,114.61,114.43,114.43,17549.0
2019-05-22 14:30:00,114.44,114.61,114.44,114.53,29915.0,114.44,114.61,114.44,114.53,29915.0
2019-05-22 14:40:00,114.54,114.64,114.49,114.51,21801.0,114.54,114.64,114.49,114.51,21801.0
2019-05-22 14:50:00,114.51,114.51,114.36,114.42,25289.0,114.51,114.51,114.36,114.42,25289.0
2019-05-22 15:00:00,114.39,114.43,114.28,114.34,40246.0,114.39,114.43,114.28,114.34,40246.0
2019-05-22 15:10:00,114.35,114.57,114.35,114.57,67489.0,114.35,114.57,114.35,114.57,67489.0
2019-05-22 15:20:00,114.57,114.75,114.53,114.7,47898.0,114.57,114.75,114.53,114.7,47898.0
2019-05-22 15:30:00,114.68,114.92,114.61,114.87,72541.0,114.68,114.92,114.61,114.87,72541.0
2019-05-22 15:40:00,114.87,115.42,114.86,115.26,154274.0,114.87,115.42,114.86,115.26,154274.0
2019-05-22 15:50:00,115.26,115.3,114.77,115.08,292695.0,115.26,115.3,114.77,115.08,292695.0
2019-05-23 09:30:00,116.4,119.87,115.51,119.32,148448.0,116.4,119.87,115.51,119.32,148448.0
2019-05-23 09:40:00,119.2,119.34,117.63,118.3,91575.0,119.2,119.34,117.63,118.3,91575.0
2019-05-23 09:50:00,118.33,118.47,117.01,117.23,74673.0,118.33,118.47,117.01,117.23,74673.0
2019-05-23 10:00:00,117.29,117.34,115.97,116.17,100653.0,117.29,117.34,115.97,116.17,100653.0
2019-05-23 10:10:00,116.02,116.9,116.02,116.39,46443.0,116.02,116.9,116.02,116.39,46443.0
2019-05-23 10:20:00,116.55,116.9,116.22,116.76,25184.0,116.55,116.9,116.22,116.76,25184.0
2019-05-23 10:30:00,116.86,117.6,116.61,117.6,70819.0,116.86,117.6,116.61,117.6,70819.0
2019-05-23 10:40:00,117.5,117.71,117.18,117.59,42303.0,117.5,117.71,117.18,117.59,42303.0
2019-05-23 10:50:00,117.59,118.19,117.43,118.15,34095.0,117.59,118.19,117.43,118.15,34095.0
2019-05-23 11:00:00,118.13,118.23,117.9,118.06,38540.0,118.13,118.23,117.9,118.06,38540.0
2019-05-23 11:10:00,118.0,118.1,117.63,117.87,34843.0,118.0,118.1,117.63,117.87,34843.0
2019-05-23 11:20:00,117.84,117.89,117.46,117.46,35876.0,117.84,117.89,117.46,117.46,35876.0
2019-05-23 11:30:00,117.49,117.56,117.2,117.39,32134.0,117.49,117.56,117.2,117.39,32134.0
2019-05-23 11:40:00,117.34,117.44,117.24,117.38,36648.0,117.34,117.44,117.24,117.38,36648.0
2019-05-23 11:50:00,117.41,117.52,117.1,117.14,52945.0,117.41,117.52,117.1,117.14,52945.0
2019-05-23 12:00:00,117.07,117.51,117.07,117.43,30134.0,117.07,117.51,117.07,117.43,30134.0
2019-05-23 12:10:00,117.38,117.6,117.31,117.35,35632.0,117.38,117.6,117.31,117.35,35632.0
2019-05-23 12:20:00,117.38,117.55,117.28,117.46,33265.0,117.38,117.55,117.28,117.46,33265.0
2019-05-23 12:30:00,117.48,117.55,117.2,117.3,31335.0,117.48,117.55,117.2,117.3,31335.0
2019-05-23 12:40:00,117.31,117.36,117.11,117.17,43693.0,117.31,117.36,117.11,117.17,43693.0
2019-05-23 12:50:00,117.12,117.25,117.05,117.16,33253.0,117.12,117.25,117.05,117.16,33253.0
2019-05-23 13:00:00,117.12,117.44,117.08,117.41,56570.0,117.12,117.44,117.08,117.41,56570.0
2019-05-23 13:10:00,117.38,117.45,117.26,117.33,11756.0,117.38,117.45,117.26,117.33,11756.0
2019-05-23 13:20:00,117.32,117.49,117.24,117.47,29372.0,117.32,117.49,117.24,117.47,29372.0
2019-05-23 13:30:00,117.47,117.67,117.44,117.55,12291.0,117.47,117.67,117.44,117.55,12291.0
2019-05-23 13:40:00,117.56,117.57,117.28,117.28,14706.0,117.56,117.57,117.28,117.28,14706.0
2019-05-23 13:50:00,117.23,117.29,117.04,117.27,25232.0,117.23,117.29,117.04,117.27,25232.0
2019-05-23 14:00:00,117.28,117.33,116.83,116.84,32829.0,117.28,117.33,116.83,116.84,32829.0
2019-05-23 14:10:00,116.81,117.08,116.76,117.04,27342.0,116.81,117.08,116.76,117.04,27342.0
2019-05-23 14:20:00,117.06,117.18,117.0,117.08,23562.0,117.06,117.18,117.0,117.08,23562.0
2019-05-23 14:30:00,117.1,117.2,117.05,117.14,21771.0,117.1,117.2,117.05,117.14,21771.0
2019-05-23 14:40:00,117.15,117.2,117.05,117.11,24791.0,117.15,117.2,117.05,117.11,24791.0
2019-05-23 14:50:00,117.1,117.15,116.86,117.08,24680.0,117.1,117.15,116.86,117.08,24680.0
2019-05-23 15:00:00,117.09,117.09,116.57,116.65,90224.0,117.09,117.09,116.57,116.65,90224.0
2019-05-23 15:10:00,116.66,117.12,116.66,117.03,25638.0,116.66,117.12,116.66,117.03,25638.0
2019-05-23 15:20:00,117.05,117.42,117.05,117.21,41532.0,117.05,117.42,117.05,117.21,41532.0
2019-05-23 15:30:00,117.21,117.48,117.11,117.11,47460.0,117.21,117.48,117.11,117.11,47460.0
2019-05-23 15:40:00,117.1,117.13,116.76,116.86,65181.0,117.1,117.13,116.76,116.86,65181.0
2019-05-23 15:50:00,116.88,117.19,116.82,117.0,170784.0,116.88,117.19,116.82,117.0,170784.0
2019-05-24 09:30:00,117.36,118.47,117.36,117.9,67494.0,117.36,118.47,117.36,117.9,67494.0
2019-05-24 09:40:00,117.85,118.19,117.28,117.29,33463.0,117.85,118.19,117.28,117.29,33463.0
2019-05-24 09:50:00,117.24,117.7,117.18,117.57,31525.0,117.24,117.7,117.18,117.57,31525.0
2019-05-24 10:00:00,117.51,117.69,117.28,117.65,34422.0,117.51,117.69,117.28,117.65,34422.0
2019-05-24 10:10:00,117.62,117.68,117.31,117.47,31295.0,117.62,117.68,117.31,117.47,31295.0
2019-05-24 10:20:00,117.45,117.62,117.27,117.27,23444.0,117.45,117.62,117.27,117.27,23444.0
2019-05-24 10:30:00,117.31,117.51,117.2,117.49,30867.0,117.31,117.51,117.2,117.49,30867.0
2019-05-24 10:40:00,117.48,117.48,116.9,116.9,21899.0,117.48,117.48,116.9,116.9,21899.0
2019-05-24 10:50:00,116.9,117.0,116.45,116.56,49107.0,116.9,117.0,116.45,116.56,49107.0
2019-05-24 11:00:00,116.59,116.77,116.55,116.56,16296.0,116.59,116.77,116.55,116.56,16296.0
2019-05-24 11:10:00,116.6,116.84,116.51,116.78,25245.0,116.6,116.84,116.51,116.78,25245.0
2019-05-24 11:20:00,116.78,116.83,116.4,116.43,23353.0,116.78,116.83,116.4,116.43,23353.0
2019-05-24 11:30:00,116.46,116.92,116.44,116.85,26574.0,116.46,116.92,116.44,116.85,26574.0
2019-05-24 11:40:00,116.84,117.0,116.76,116.92,13903.0,116.84,117.0,116.76,116.92,13903.0
2019-05-24 11:50:00,116.93,117.0,116.85,116.9,13620.0,116.93,117.0,116.85,116.9,13620.0
2019-05-24 12:00:00,116.9,117.22,116.85,117.05,20365.0,116.9,117.22,116.85,117.05,20365.0
2019-05-24 12:10:00,117.05,117.08,116.89,116.95,24472.0,117.05,117.08,116.89,116.95,24472.0
2019-05-24 12:20:00,116.94,117.24,116.94,117.2,17535.0,116.94,117.24,116.94,117.2,17535.0
2019-05-24 12:30:00,117.23,117.46,117.22,117.44,13094.0,117.23,117.46,117.22,117.44,13094.0
2019-05-24 12:40:00,117.44,117.5,117.25,117.25,13377.0,117.44,117.5,117.25,117.25,13377.0
2019-05-24 12:50:00,117.27,117.44,117.21,117.42,15190.0,117.27,117.44,117.21,117.42,15190.0
2019-05-24 13:00:00,117.44,117.44,117.2,117.31,11934.0,117.44,117.44,117.2,117.31,11934.0
2019-05-24 13:10:00,117.31,117.38,117.23,117.35,11738.0,117.31,117.38,117.23,117.35,11738.0
2019-05-24 13:20:00,117.37,117.41,117.22,117.39,28753.0,117.37,117.41,117.22,117.39,28753.0
2019-05-24 13:30:00,117.4,117.42,117.28,117.42,16238.0,117.4,117.42,117.28,117.42,16238.0
2019-05-24 13:40:00,117.42,117.6,117.42,117.54,42285.0,117.42,117.6,117.42,117.54,42285.0
2019-05-24 13:50:00,117.52,117.71,117.36,117.37,31637.0,117.52,117.71,117.36,117.37,31637.0
2019-05-24 14:00:00,117.37,117.64,117.36,117.58,122499.0,117.37,117.64,117.36,117.58,122499.0
2019-05-24 14:10:00,117.52,117.65,117.34,117.41,326392.0,117.52,117.65,117.34,117.41,326392.0
2019-05-24 14:20:00,117.36,117.42,117.2,117.2,16823.0,117.36,117.42,117.2,117.2,16823.0
2019-05-24 14:30:00,117.21,117.4,117.21,117.38,10441.0,117.21,117.4,117.21,117.38,10441.0
2019-05-24 14:40:00,117.36,117.37,117.19,117.19,11834.0,117.36,117.37,117.19,117.19,11834.0
2019-05-24 14:50:00,117.19,117.23,117.08,117.18,14139.0,117.19,117.23,117.08,117.18,14139.0
2019-05-24 15:00:00,117.18,117.27,117.09,117.14,10672.0,117.18,117.27,117.09,117.14,10672.0
2019-05-24 15:10:00,117.11,117.14,116.9,116.98,25185.0,117.11,117.14,116.9,116.98,25185.0
2019-05-24 15:20:00,116.96,117.08,116.92,117.05,22800.0,116.96,117.08,116.92,117.05,22800.0
2019-05-24 15:30:00,117.03,117.09,116.94,117.0,21993.0,117.03,117.09,116.94,117.0,21993.0
2019-05-24 15:40:00,117.01,117.07,116.9,116.94,38512.0,117.01,117.07,116.9,116.94,38512.0
2019-05-24 15:50:00,116.95,117.01,116.62,116.7,120694.0,116.95,117.01,116.62,116.7,120694.0
2019-05-28 09:30:00,117.1,118.47,117.1,118.21,46016.0,117.1,118.47,117.1,118.21,46016.0
2019-05-28 09:40:00,118.21,119.06,118.21,118.89,62566.0,118.21,119.06,118.21,118.89,62566.0
2019-05-28 09:50:00,118.83,118.84,118.35,118.52,22419.0,118.83,118.84,118.35,118.52,22419.0
2019-05-28 10:00:00,118.51,118.82,118.42,118.56,26519.0,118.51,118.82,118.42,118.56,26519.0
2019-05-28 10:10:00,118.58,118.63,118.14,118.27,12396.0,118.58,118.63,118.14,118.27,12396.0
2019-05-28 10:20:00,118.29,118.56,118.1,118.18,16728.0,118.29,118.56,118.1,118.18,16728.0
2019-05-28 10:30:00,118.14,118.27,118.05,118.21,17588.0,118.14,118.27,118.05,118.21,17588.0
2019-05-28 10:40:00,118.21,118.48,118.18,118.42,7203.0,118.21,118.48,118.18,118.42,7203.0
2019-05-28 10:50:00,118.46,118.57,118.32,118.35,12317.0,118.46,118.57,118.32,118.35,12317.0
2019-05-28 11:00:00,118.26,118.79,118.25,118.71,24149.0,118.26,118.79,118.25,118.71,24149.0
2019-05-28 11:10:00,118.74,118.96,118.71,118.81,12364.0,118.74,118.96,118.71,118.81,12364.0
2019-05-28 11:20:00,118.84,118.84,118.5,118.53,9300.0,118.84,118.84,118.5,118.53,9300.0
2019-05-28 11:30:00,118.52,118.7,118.4,118.67,14376.0,118.52,118.7,118.4,118.67,14376.0
2019-05-28 11:40:00,118.71,119.05,118.7,118.94,40137.0,118.71,119.05,118.7,118.94,40137.0
2019-05-28 11:50:00,118.94,119.24,118.85,119.21,90698.0,118.94,119.24,118.85,119.21,90698.0
2019-05-28 12:00:00,119.22,119.3,119.14,119.18,61594.0,119.22,119.3,119.14,119.18,61594.0
2019-05-28 12:10:00,119.16,119.18,119.02,119.11,17893.0,119.16,119.18,119.02,119.11,17893.0
2019-05-28 12:20:00,119.11,119.12,118.96,119.07,8995.0,119.11,119.12,118.96,119.07,8995.0
2019-05-28 12:30:00,119.08,119.38,119.07,119.3,59991.0,119.08,119.38,119.07,119.3,59991.0
2019-05-28 12:40:00,119.29,119.3,119.07,119.21,14159.0,119.29,119.3,119.07,119.21,14159.0
2019-05-28 12:50:00,119.18,119.2,118.94,118.94,9215.0,119.18,119.2,118.94,118.94,9215.0
2019-05-28 13:00:00,118.91,118.96,118.63,118.63,10800.0,118.91,118.96,118.63,118.63,10800.0
2019-05-28 13:10:00,118.63,118.73,118.42,118.42,12704.0,118.63,118.73,118.42,118.42,12704.0
2019-05-28 13:20:00,118.44,118.54,118.44,118.45,5617.0,118.44,118.54,118.44,118.45,5617.0
2019-05-28 13:30:00,118.45,118.68,118.42,118.6,15121.0,118.45,118.68,118.42,118.6,15121.0
2019-05-28 13:40:00,118.71,118.76,118.67,118.67,7382.0,118.71,118.76,118.67,118.67,7382.0
2019-05-28 13:50:00,118.7,118.7,118.55,118.62,6804.0,118.7,118.7,118.55,118.62,6804.0
2019-05-28 14:00:00,118.6,118.6,118.38,118.45,10594.0,118.6,118.6,118.38,118.45,10594.0
2019-05-28 14:10:00,118.45,118.5,118.3,118.4,14805.0,118.45,118.5,118.3,118.4,14805.0
2019-05-28 14:20:00,118.34,118.38,118.18,118.3,15009.0,118.34,118.38,118.18,118.3,15009.0
2019-05-28 14:30:00,118.27,118.32,118.19,118.2,19346.0,118.27,118.32,118.19,118.2,19346.0
2019-05-28 14:40:00,118.18,118.18,117.77,117.77,7942.0,118.18,118.18,117.77,117.77,7942.0
2019-05-28 14:50:00,117.76,117.9,117.64,117.87,16093.0,117.76,117.9,117.64,117.87,16093.0
2019-05-28 15:00:00,117.85,117.87,117.68,117.68,13418.0,117.85,117.87,117.68,117.68,13418.0
2019-05-28 15:10:00,117.64,117.77,117.53,117.77,12942.0,117.64,117.77,117.53,117.77,12942.0
2019-05-28 15:20:00,117.73,117.81,117.51,117.53,12815.0,117.73,117.81,117.51,117.53,12815.0
2019-05-28 15:30:00,117.55,117.76,117.53,117.73,23692.0,117.55,117.76,117.53,117.73,23692.0
2019-05-28 15:40:00,117.71,117.81,117.56,117.78,34276.0,117.71,117.81,117.56,117.78,34276.0
2019-05-28 15:50:00,117.8,118.04,117.78,117.84,97894.0,117.8,118.04,117.78,117.84,97894.0
2019-05-29 09:30:00,116.83,117.19,116.2,116.23,36852.0,116.83,117.19,116.2,116.23,36852.0
2019-05-29 09:40:00,116.21,117.01,116.21,116.59,8852.0,116.21,117.01,116.21,116.59,8852.0
2019-05-29 09:50:00,116.59,116.95,116.59,116.94,6811.0,116.59,116.95,116.59,116.94,6811.0
2019-05-29 10:00:00,116.97,117.19,116.79,117.14,21256.0,116.97,117.19,116.79,117.14,21256.0
2019-05-29 10:10:00,117.14,117.57,117.1,117.52,8610.0,117.14,117.57,117.1,117.52,8610.0
2019-05-29 10:20:00,117.55,117.55,117.08,117.36,8569.0,117.55,117.55,117.08,117.36,8569.0
2019-05-29 10:30:00,117.37,117.44,117.06,117.07,11913.0,117.37,117.44,117.06,117.07,11913.0
2019-05-29 10:40:00,116.96,117.25,116.96,117.03,16040.0,116.96,117.25,116.96,117.03,16040.0
2019-05-29 10:50:00,117.03,117.05,116.83,116.93,6234.0,117.03,117.05,116.83,116.93,6234.0
2019-05-29 11:00:00,116.88,117.1,116.77,117.03,10278.0,116.88,117.1,116.77,117.03,10278.0
2019-05-29 11:10:00,117.01,117.01,116.74,116.92,13902.0,117.01,117.01,116.74,116.92,13902.0
2019-05-29 11:20:00,116.91,116.91,116.56,116.8,17212.0,116.91,116.91,116.56,116.8,17212.0
2019-05-29 11:30:00,116.83,116.83,116.59,116.62,11235.0,116.83,116.83,116.59,116.62,11235.0
2019-05-29 11:40:00,116.56,116.59,116.36,116.36,7729.0,116.56,116.59,116.36,116.36,7729.0
2019-05-29 11:50:00,116.41,116.42,116.12,116.26,12937.0,116.41,116.42,116.12,116.26,12937.0
2019-05-29 12:00:00,116.2,116.53,116.17,116.51,12507.0,116.2,116.53,116.17,116.51,12507.0
2019-05-29 12:10:00,116.54,116.63,116.38,116.56,8411.0,116.54,116.63,116.38,116.56,8411.0
2019-05-29 12:20:00,116.61,116.72,116.49,116.69,6756.0,116.61,116.72,116.49,116.69,6756.0
2019-05-29 12:30:00,116.68,116.75,116.64,116.71,8800.0,116.68,116.75,116.64,116.71,8800.0
2019-05-29 12:40:00,116.68,116.74,116.61,116.72,5408.0,116.68,116.74,116.61,116.72,5408.0
2019-05-29 12:50:00,116.69,116.69,116.51,116.55,5742.0,116.69,116.69,116.51,116.55,5742.0
2019-05-29 13:00:00,116.53,116.82,116.35,116.81,13429.0,116.53,116.82,116.35,116.81,13429.0
2019-05-29 13:10:00,116.85,116.92,116.72,116.74,8133.0,116.85,116.92,116.72,116.74,8133.0
2019-05-29 13:20:00,116.72,116.86,116.68,116.8,9487.0,116.72,116.86,116.68,116.8,9487.0
2019-05-29 13:30:00,116.77,116.79,116.69,116.77,2237.0,116.77,116.79,116.69,116.77,2237.0
2019-05-29 13:40:00,116.76,117.01,116.74,117.0,26507.0,116.76,117.01,116.74,117.0,26507.0
2019-05-29 13:50:00,117.0,117.07,116.8,116.84,7000.0,117.0,117.07,116.8,116.84,7000.0
2019-05-29 14:00:00,116.8,116.93,116.79,116.79,11256.0,116.8,116.93,116.79,116.79,11256.0
2019-05-29 14:10:00,116.8,116.83,116.65,116.71,4500.0,116.8,116.83,116.65,116.71,4500.0
2019-05-29 14:20:00,116.7,116.73,116.65,116.72,7687.0,116.7,116.73,116.65,116.72,7687.0
2019-05-29 14:30:00,116.66,116.69,116.15,116.18,8970.0,116.66,116.69,116.15,116.18,8970.0
2019-05-29 14:40:00,116.2,116.2,115.96,116.15,11781.0,116.2,116.2,115.96,116.15,11781.0
2019-05-29 14:50:00,116.16,116.26,115.96,116.17,10393.0,116.16,116.26,115.96,116.17,10393.0
2019-05-29 15:00:00,116.17,116.17,115.84,115.98,17427.0,116.17,116.17,115.84,115.98,17427.0
2019-05-29 15:10:00,115.96,116.17,115.93,115.98,16105.0,115.96,116.17,115.93,115.98,16105.0
2019-05-29 15:20:00,116.04,116.2,115.96,116.12,16457.0,116.04,116.2,115.96,116.12,16457.0
2019-05-29 15:30:00,116.1,116.38,115.93,116.26,18445.0,116.1,116.38,115.93,116.26,18445.0
2019-05-29 15:40:00,116.27,116.4,116.12,116.14,21985.0,116.27,116.4,116.12,116.14,21985.0
2019-05-29 15:50:00,116.13,116.32,115.93,116.2,88093.0,116.13,116.32,115.93,116.2,88093.0
2019-05-30 09:30:00,116.61,117.1,116.61,116.84,25410.0,116.61,117.1,116.61,116.84,25410.0
2019-05-30 09:40:00,116.84,117.3,116.71,117.19,21370.0,116.84,117.3,116.71,117.19,21370.0
2019-05-30 09:50:00,117.25,117.33,117.01,117.17,28649.0,117.25,117.33,117.01,117.17,28649.0
2019-05-30 10:00:00,117.2,117.41,117.13,117.31,38554.0,117.2,117.41,117.13,117.31,38554.0
2019-05-30 10:10:00,117.34,117.76,117.34,117.75,5931.0,117.34,117.76,117.34,117.75,5931.0
2019-05-30 10:20:00,117.71,117.78,117.41,117.41,9853.0,117.71,117.78,117.41,117.41,9853.0
2019-05-30 10:30:00,117.51,117.6,117.46,117.55,22640.0,117.51,117.6,117.46,117.55,22640.0
2019-05-30 10:40:00,117.53,117.95,117.36,117.9,22632.0,117.53,117.95,117.36,117.9,22632.0
2019-05-30 10:50:00,117.92,117.99,117.72,117.98,11606.0,117.92,117.99,117.72,117.98,11606.0
2019-05-30 11:00:00,117.93,117.95,117.66,117.78,26454.0,117.93,117.95,117.66,117.78,26454.0
2019-05-30 11:10:00,117.75,117.91,117.65,117.88,34706.0,117.75,117.91,117.65,117.88,34706.0
2019-05-30 11:20:00,117.9,117.91,117.65,117.71,14112.0,117.9,117.91,117.65,117.71,14112.0
2019-05-30 11:30:00,117.75,117.77,117.48,117.48,40442.0,117.75,117.77,117.48,117.48,40442.0
2019-05-30 11:40:00,117.45,117.61,117.38,117.46,10159.0,117.45,117.61,117.38,117.46,10159.0
2019-05-30 11:50:00,117.5,117.53,117.25,117.3,15553.0,117.5,117.53,117.25,117.3,15553.0
2019-05-30 12:00:00,117.31,117.38,117.17,117.2,10098.0,117.31,117.38,117.17,117.2,10098.0
2019-05-30 12:10:00,117.17,117.27,117.09,117.1,8992.0,117.17,117.27,117.09,117.1,8992.0
2019-05-30 12:20:00,117.09,117.26,117.09,117.19,11634.0,117.09,117.26,117.09,117.19,11634.0
2019-05-30 12:30:00,117.21,117.42,117.18,117.42,6322.0,117.21,117.42,117.18,117.42,6322.0
2019-05-30 12:40:00,117.44,117.53,117.35,117.38,8914.0,117.44,117.53,117.35,117.38,8914.0
2019-05-30 12:50:00,117.41,117.46,117.25,117.33,6900.0,117.41,117.46,117.25,117.33,6900.0
2019-05-30 13:00:00,117.33,117.39,117.21,117.26,11573.0,117.33,117.39,117.21,117.26,11573.0
2019-05-30 13:10:00,117.27,117.38,117.16,117.26,14019.0,117.27,117.38,117.16,117.26,14019.0
2019-05-30 13:20:00,117.24,117.28,117.03,117.06,8158.0,117.24,117.28,117.03,117.06,8158.0
2019-05-30 13:30:00,117.12,117.14,116.89,116.95,8222.0,117.12,117.14,116.89,116.95,8222.0
2019-05-30 13:40:00,116.91,116.93,116.82,116.88,7710.0,116.91,116.93,116.82,116.88,7710.0
2019-05-30 13:50:00,116.88,117.09,116.88,116.99,6600.0,116.88,117.09,116.88,116.99,6600.0
2019-05-30 14:00:00,117.0,117.2,117.0,117.12,11435.0,117.0,117.2,117.0,117.12,11435.0
2019-05-30 14:10:00,117.09,117.15,116.96,117.01,10086.0,117.09,117.15,116.96,117.01,10086.0
2019-05-30 14:20:00,117.04,117.1,116.87,116.88,11925.0,117.04,117.1,116.87,116.88,11925.0
2019-05-30 14:30:00,116.91,116.95,116.64,116.64,10752.0,116.91,116.95,116.64,116.64,10752.0
2019-05-30 14:40:00,116.61,116.86,116.6,116.82,9698.0,116.61,116.86,116.6,116.82,9698.0
2019-05-30 14:50:00,116.81,117.05,116.79,117.03,9516.0,116.81,117.05,116.79,117.03,9516.0
2019-05-30 15:00:00,117.08,117.08,116.7,116.83,15751.0,117.08,117.08,116.7,116.83,15751.0
2019-05-30 15:10:00,116.83,117.01,116.83,116.97,7427.0,116.83,117.01,116.83,116.97,7427.0
2019-05-30 15:20:00,116.98,117.16,116.89,117.13,12547.0,116.98,117.16,116.89,117.13,12547.0
2019-05-30 15:30:00,117.07,117.25,116.95,117.17,16932.0,117.07,117.25,116.95,117.17,16932.0
2019-05-30 15:40:00,117.17,117.18,117.01,117.15,31235.0,117.17,117.18,117.01,117.15,31235.0
2019-05-30 15:50:00,117.14,117.14,116.95,117.0,103844.0,117.14,117.14,116.95,117.0,103844.0
2019-05-31 09:30:00,115.72,116.28,115.55,116.1,27229.0,115.72,116.28,115.55,116.1,27229.0
2019-05-31 09:40:00,116.07,116.23,115.86,116.14,26123.0,116.07,116.23,115.86,116.14,26123.0
2019-05-31 09:50:00,116.0,116.35,115.96,116.34,29846.0,116.0,116.35,115.96,116.34,29846.0
2019-05-31 10:00:00,116.37,116.5,116.05,116.47,21985.0,116.37,116.5,116.05,116.47,21985.0
2019-05-31 10:10:00,116.43,116.43,115.92,116.24,10695.0,116.43,116.43,115.92,116.24,10695.0
2019-05-31 10:20:00,116.2,116.38,116.06,116.35,13494.0,116.2,116.38,116.06,116.35,13494.0
2019-05-31 10:30:00,116.35,116.66,116.25,116.44,21684.0,116.35,116.66,116.25,116.44,21684.0
2019-05-31 10:40:00,116.39,116.83,116.36,116.83,7254.0,116.39,116.83,116.36,116.83,7254.0
2019-05-31 10:50:00,116.81,116.95,116.77,116.83,7509.0,116.81,116.95,116.77,116.83,7509.0
2019-05-31 11:00:00,116.78,116.88,116.68,116.84,7293.0,116.78,116.88,116.68,116.84,7293.0
2019-05-31 11:10:00,116.83,117.0,116.81,116.95,7713.0,116.83,117.0,116.81,116.95,7713.0
2019-05-31 11:20:00,116.99,117.18,116.98,117.09,13218.0,116.99,117.18,116.98,117.09,13218.0
2019-05-31 11:30:00,117.09,117.2,116.79,116.86,9033.0,117.09,117.2,116.79,116.86,9033.0
2019-05-31 11:40:00,116.89,117.07,116.88,117.04,6067.0,116.89,117.07,116.88,117.04,6067.0
2019-05-31 11:50:00,117.04,117.06,116.83,116.95,9556.0,117.04,117.06,116.83,116.95,9556.0
2019-05-31 12:00:00,116.97,116.99,116.84,116.87,7391.0,116.97,116.99,116.84,116.87,7391.0
2019-05-31 12:10:00,116.87,116.91,116.78,116.87,7449.0,116.87,116.91,116.78,116.87,7449.0
2019-05-31 12:20:00,116.92,116.95,116.81,116.89,4547.0,116.92,116.95,116.81,116.89,4547.0
2019-05-31 12:30:00,116.88,116.95,116.78,116.83,7508.0,116.88,116.95,116.78,116.83,7508.0
2019-05-31 12:40:00,116.88,116.96,116.81,116.92,6241.0,116.88,116.96,116.81,116.92,6241.0
2019-05-31 12:50:00,116.94,116.94,116.75,116.81,14365.0,116.94,116.94,116.75,116.81,14365.0
2019-05-31 13:00:00,116.82,116.83,116.58,116.72,22129.0,116.82,116.83,116.58,116.72,22129.0
2019-05-31 13:10:00,116.74,116.98,116.73,116.93,11723.0,116.74,116.98,116.73,116.93,11723.0
2019-05-31 13:20:00,116.92,117.08,116.91,117.04,5100.0,116.92,117.08,116.91,117.04,5100.0
2019-05-31 13:30:00,117.09,117.16,116.98,117.12,14374.0,117.09,117.16,116.98,117.12,14374.0
2019-05-31 13:40:00,117.11,117.15,117.05,117.15,3236.0,117.11,117.15,117.05,117.15,3236.0
2019-05-31 13:50:00,117.1,117.1,116.92,117.04,5199.0,117.1,117.1,116.92,117.04,5199.0
2019-05-31 14:00:00,117.04,117.09,116.83,116.87,8367.0,117.04,117.09,116.83,116.87,8367.0
2019-05-31 14:10:00,116.87,116.87,116.63,116.68,6954.0,116.87,116.87,116.63,116.68,6954.0
2019-05-31 14:20:00,116.65,116.72,116.59,116.59,4850.0,116.65,116.72,116.59,116.59,4850.0
2019-05-31 14:30:00,116.58,116.61,116.43,116.46,7400.0,116.58,116.61,116.43,116.46,7400.0
2019-05-31 14:40:00,116.46,116.71,116.45,116.54,13051.0,116.46,116.71,116.45,116.54,13051.0
2019-05-31 14:50:00,116.57,116.68,116.5,116.51,9366.0,116.57,116.68,116.5,116.51,9366.0
2019-05-31 15:00:00,116.53,116.55,116.29,116.37,12793.0,116.53,116.55,116.29,116.37,12793.0
2019-05-31 15:10:00,116.36,116.5,116.33,116.33,12756.0,116.36,116.5,116.33,116.33,12756.0
2019-05-31 15:20:00,116.35,116.36,116.14,116.3,13867.0,116.35,116.36,116.14,116.3,13867.0
2019-05-31 15:30:00,116.28,116.29,115.94,115.95,17838.0,116.28,116.29,115.94,115.95,17838.0
2019-05-31 15:40:00,116.0,116.26,115.97,116.24,17682.0,116.0,116.26,115.97,116.24,17682.0
2019-05-31 15:50:00,116.25,116.56,116.11,116.39,155271.0,116.25,116.56,116.11,116.39,155271.0
2019-06-03 09:30:00,116.55,117.03,116.1,116.39,28950.0,116.55,117.03,116.1,116.39,28950.0
2019-06-03 09:40:00,116.28,116.42,115.43,115.43,12411.0,116.28,116.42,115.43,115.43,12411.0
2019-06-03 09:50:00,115.5,115.77,115.22,115.27,7270.0,115.5,115.77,115.22,115.27,7270.0
2019-06-03 10:00:00,115.26,115.26,114.53,115.17,15729.0,115.26,115.26,114.53,115.17,15729.0
2019-06-03 10:10:00,115.17,115.47,115.06,115.39,17400.0,115.17,115.47,115.06,115.39,17400.0
2019-06-03 10:20:00,115.41,115.75,115.29,115.75,9759.0,115.41,115.75,115.29,115.75,9759.0
2019-06-03 10:30:00,115.82,115.82,115.44,115.62,9388.0,115.82,115.82,115.44,115.62,9388.0
2019-06-03 10:40:00,115.66,115.86,115.6,115.62,12279.0,115.66,115.86,115.6,115.62,12279.0
2019-06-03 10:50:00,115.64,115.71,115.53,115.66,10824.0,115.64,115.71,115.53,115.66,10824.0
2019-06-03 11:00:00,115.66,115.74,115.56,115.58,5515.0,115.66,115.74,115.56,115.58,5515.0
2019-06-03 11:10:00,115.6,115.7,115.51,115.69,7247.0,115.6,115.7,115.51,115.69,7247.0
2019-06-03 11:20:00,115.74,116.14,115.68,115.94,8300.0,115.74,116.14,115.68,115.94,8300.0
2019-06-03 11:30:00,115.92,116.02,115.89,115.97,7327.0,115.92,116.02,115.89,115.97,7327.0
2019-06-03 11:40:00,115.94,116.04,115.77,115.87,11715.0,115.94,116.04,115.77,115.87,11715.0
2019-06-03 11:50:00,115.85,115.86,115.63,115.78,6158.0,115.85,115.86,115.63,115.78,6158.0
2019-06-03 12:00:00,115.7,115.88,115.26,115.34,11844.0,115.7,115.88,115.26,115.34,11844.0
2019-06-03 12:10:00,115.33,115.45,115.13,115.29,17977.0,115.33,115.45,115.13,115.29,17977.0
2019-06-03 12:20:00,115.3,115.35,115.0,115.0,18195.0,115.3,115.35,115.0,115.0,18195.0
2019-06-03 12:30:00,115.02,115.1,114.69,115.04,15395.0,115.02,115.1,114.69,115.04,15395.0
2019-06-03 12:40:00,115.0,115.3,114.96,115.23,5765.0,115.0,115.3,114.96,115.23,5765.0
2019-06-03 12:50:00,115.22,115.31,115.1,115.1,5258.0,115.22,115.31,115.1,115.1,5258.0
2019-06-03 13:00:00,115.16,115.21,114.88,115.14,8400.0,115.16,115.21,114.88,115.14,8400.0
2019-06-03 13:10:00,115.19,115.35,115.15,115.18,6591.0,115.19,115.35,115.15,115.18,6591.0
2019-06-03 13:20:00,115.21,115.69,114.99,115.5,18993.0,115.21,115.69,114.99,115.5,18993.0
2019-06-03 13:30:00,115.39,115.39,114.57,114.63,8711.0,115.39,115.39,114.57,114.63,8711.0
2019-06-03 13:40:00,114.7,115.0,114.58,114.77,6350.0,114.7,115.0,114.58,114.77,6350.0
2019-06-03 13:50:00,114.71,114.96,114.52,114.88,7666.0,114.71,114.96,114.52,114.88,7666.0
2019-06-03 14:00:00,114.97,115.1,114.87,114.98,6600.0,114.97,115.1,114.87,114.98,6600.0
2019-06-03 14:10:00,114.89,114.93,114.4,114.46,12297.0,114.89,114.93,114.4,114.46,12297.0
2019-06-03 14:20:00,114.35,114.45,114.28,114.39,11737.0,114.35,114.45,114.28,114.39,11737.0
2019-06-03 14:30:00,114.41,114.55,114.06,114.2,11213.0,114.41,114.55,114.06,114.2,11213.0
2019-06-03 14:40:00,114.2,114.27,113.94,114.01,8232.0,114.2,114.27,113.94,114.01,8232.0
2019-06-03 14:50:00,113.97,114.05,113.77,113.86,13179.0,113.97,114.05,113.77,113.86,13179.0
2019-06-03 15:00:00,113.87,113.91,113.25,113.32,43460.0,113.87,113.91,113.25,113.32,43460.0
2019-06-03 15:10:00,113.29,113.44,112.96,113.18,42233.0,113.29,113.44,112.96,113.18,42233.0
2019-06-03 15:20:00,113.17,113.37,112.86,113.04,25826.0,113.17,113.37,112.86,113.04,25826.0
2019-06-03 15:30:00,113.0,113.14,112.75,113.0,25863.0,113.0,113.14,112.75,113.0,25863.0
2019-06-03 15:40:00,113.02,113.35,112.99,113.13,52380.0,113.02,113.35,112.99,113.13,52380.0
2019-06-03 15:50:00,113.15,113.54,112.94,113.4,142886.0,113.15,113.54,112.94,113.4,142886.0
2019-06-04 09:30:00,114.36,114.67,113.52,113.98,37453.0,114.36,114.67,113.52,113.98,37453.0
2019-06-04 09:40:00,113.92,114.66,113.79,113.95,26615.0,113.92,114.66,113.79,113.95,26615.0
2019-06-04 09:50:00,114.1,114.57,113.96,114.21,17940.0,114.1,114.57,113.96,114.21,17940.0
2019-06-04 10:00:00,114.21,114.44,114.1,114.3,18530.0,114.21,114.44,114.1,114.3,18530.0
2019-06-04 10:10:00,114.2,115.03,114.2,114.97,22732.0,114.2,115.03,114.2,114.97,22732.0
2019-06-04 10:20:00,115.05,115.68,114.85,115.59,20266.0,115.05,115.68,114.85,115.59,20266.0
2019-06-04 10:30:00,115.61,115.77,115.28,115.36,21915.0,115.61,115.77,115.28,115.36,21915.0
2019-06-04 10:40:00,115.36,115.72,115.19,115.57,15064.0,115.36,115.72,115.19,115.57,15064.0
2019-06-04 10:50:00,115.63,115.79,115.54,115.79,15706.0,115.63,115.79,115.54,115.79,15706.0
2019-06-04 11:00:00,115.74,116.42,115.69,116.21,21989.0,115.74,116.42,115.69,116.21,21989.0
2019-06-04 11:10:00,116.31,116.54,116.31,116.54,17509.0,116.31,116.54,116.31,116.54,17509.0
2019-06-04 11:20:00,116.55,116.85,116.42,116.85,17573.0,116.55,116.85,116.42,116.85,17573.0
2019-06-04 11:30:00,116.78,116.87,116.51,116.51,18284.0,116.78,116.87,116.51,116.51,18284.0
2019-06-04 11:40:00,116.53,116.87,116.53,116.82,10610.0,116.53,116.87,116.53,116.82,10610.0
2019-06-04 11:50:00,116.83,116.83,116.47,116.47,13224.0,116.83,116.83,116.47,116.47,13224.0
2019-06-04 12:00:00,116.49,116.65,116.33,116.46,14077.0,116.49,116.65,116.33,116.46,14077.0
2019-06-04 12:10:00,116.42,116.49,116.28,116.46,17630.0,116.42,116.49,116.28,116.46,17630.0
2019-06-04 12:20:00,116.5,116.56,116.36,116.49,12468.0,116.5,116.56,116.36,116.49,12468.0
2019-06-04 12:30:00,116.52,116.59,116.45,116.49,11274.0,116.52,116.59,116.45,116.49,11274.0
2019-06-04 12:40:00,116.49,116.96,116.49,116.77,28092.0,116.49,116.96,116.49,116.77,28092.0
2019-06-04 12:50:00,116.76,117.14,116.75,117.02,16570.0,116.76,117.14,116.75,117.02,16570.0
2019-06-04 13:00:00,117.04,117.43,117.04,117.43,21652.0,117.04,117.43,117.04,117.43,21652.0
2019-06-04 13:10:00,117.45,117.52,117.28,117.5,66294.0,117.45,117.52,117.28,117.5,66294.0
2019-06-04 13:20:00,117.49,117.8,117.47,117.77,58258.0,117.49,117.8,117.47,117.77,58258.0
2019-06-04 13:30:00,117.74,117.93,117.46,117.57,34404.0,117.74,117.93,117.46,117.57,34404.0
2019-06-04 13:40:00,117.54,117.91,117.48,117.83,14872.0,117.54,117.91,117.48,117.83,14872.0
2019-06-04 13:50:00,117.81,117.87,117.68,117.73,13721.0,117.81,117.87,117.68,117.73,13721.0
2019-06-04 14:00:00,117.74,118.05,117.65,117.72,21922.0,117.74,118.05,117.65,117.72,21922.0
2019-06-04 14:10:00,117.76,117.85,117.64,117.71,17877.0,117.76,117.85,117.64,117.71,17877.0
2019-06-04 14:20:00,117.69,117.82,117.59,117.62,13380.0,117.69,117.82,117.59,117.62,13380.0
2019-06-04 14:30:00,117.68,117.78,117.49,117.71,19961.0,117.68,117.78,117.49,117.71,19961.0
2019-06-04 14:40:00,117.75,117.93,117.75,117.93,13336.0,117.75,117.93,117.75,117.93,13336.0
2019-06-04 14:50:00,117.97,117.97,117.63,117.68,29447.0,117.97,117.97,117.63,117.68,29447.0
2019-06-04 15:00:00,117.67,118.1,117.67,118.04,19528.0,117.67,118.1,117.67,118.04,19528.0
2019-06-04 15:10:00,118.03,118.12,117.99,118.06,13200.0,118.03,118.12,117.99,118.06,13200.0
2019-06-04 15:20:00,118.07,118.09,117.76,117.99,21507.0,118.07,118.09,117.76,117.99,21507.0
2019-06-04 15:30:00,117.99,117.99,117.8,117.9,26206.0,117.99,117.99,117.8,117.9,26206.0
2019-06-04 15:40:00,117.9,117.94,117.73,117.91,30564.0,117.9,117.94,117.73,117.91,30564.0
2019-06-04 15:50:00,117.92,118.08,117.91,118.02,149531.0,117.92,118.08,117.91,118.02,149531.0
2019-06-05 09:30:00,119.29,120.31,119.01,120.08,47374.0,119.29,120.31,119.01,120.08,47374.0
2019-06-05 09:40:00,120.18,120.25,119.66,119.95,17224.0,120.18,120.25,119.66,119.95,17224.0
2019-06-05 09:50:00,119.91,120.44,119.57,120.39,36121.0,119.91,120.44,119.57,120.39,36121.0
2019-06-05 10:00:00,120.5,120.6,119.82,119.94,27882.0,120.5,120.6,119.82,119.94,27882.0
2019-06-05 10:10:00,120.07,120.33,119.78,119.92,35731.0,120.07,120.33,119.78,119.92,35731.0
2019-06-05 10:20:00,119.86,120.08,119.74,119.83,11568.0,119.86,120.08,119.74,119.83,11568.0
2019-06-05 10:30:00,119.84,119.91,119.5,119.91,13050.0,119.84,119.91,119.5,119.91,13050.0
2019-06-05 10:40:00,119.93,120.06,119.48,119.48,8622.0,119.93,120.06,119.48,119.48,8622.0
2019-06-05 10:50:00,119.53,119.81,119.46,119.73,9313.0,119.53,119.81,119.46,119.73,9313.0
2019-06-05 11:00:00,119.76,120.05,119.62,119.84,13380.0,119.76,120.05,119.62,119.84,13380.0
2019-06-05 11:10:00,119.9,120.01,119.84,119.91,14486.0,119.9,120.01,119.84,119.91,14486.0
2019-06-05 11:20:00,119.99,120.63,119.99,120.63,10813.0,119.99,120.63,119.99,120.63,10813.0
2019-06-05 11:30:00,120.63,120.68,120.49,120.51,12840.0,120.63,120.68,120.49,120.51,12840.0
2019-06-05 11:40:00,120.47,120.59,120.38,120.38,13673.0,120.47,120.59,120.38,120.38,13673.0
2019-06-05 11:50:00,120.4,120.65,120.37,120.46,16119.0,120.4,120.65,120.37,120.46,16119.0
2019-06-05 12:00:00,120.41,120.5,120.33,120.44,17712.0,120.41,120.5,120.33,120.44,17712.0
2019-06-05 12:10:00,120.44,120.45,120.21,120.34,7063.0,120.44,120.45,120.21,120.34,7063.0
2019-06-05 12:20:00,120.34,120.45,120.22,120.45,10234.0,120.34,120.45,120.22,120.45,10234.0
2019-06-05 12:30:00,120.38,120.38,120.12,120.18,7409.0,120.38,120.38,120.12,120.18,7409.0
2019-06-05 12:40:00,120.15,120.25,120.12,120.13,8301.0,120.15,120.25,120.12,120.13,8301.0
2019-06-05 12:50:00,120.1,120.44,120.1,120.23,6226.0,120.1,120.44,120.1,120.23,6226.0
2019-06-05 13:00:00,120.26,120.43,120.23,120.42,11628.0,120.26,120.43,120.23,120.42,11628.0
2019-06-05 13:10:00,120.44,120.5,120.38,120.43,19540.0,120.44,120.5,120.38,120.43,19540.0
2019-06-05 13:20:00,120.46,120.46,120.13,120.27,5655.0,120.46,120.46,120.13,120.27,5655.0
2019-06-05 13:30:00,120.24,120.25,120.14,120.16,5615.0,120.24,120.25,120.14,120.16,5615.0
2019-06-05 13:40:00,120.19,120.3,120.09,120.27,6221.0,120.19,120.3,120.09,120.27,6221.0
2019-06-05 13:50:00,120.24,120.26,120.09,120.24,5394.0,120.24,120.26,120.09,120.24,5394.0
2019-06-05 14:00:00,120.25,120.35,120.14,120.34,5981.0,120.25,120.35,120.14,120.34,5981.0
2019-06-05 14:10:00,120.34,120.35,120.15,120.17,10041.0,120.34,120.35,120.15,120.17,10041.0
2019-06-05 14:20:00,120.19,120.44,120.17,120.39,16933.0,120.19,120.44,120.17,120.39,16933.0
2019-06-05 14:30:00,120.4,120.7,120.33,120.59,69094.0,120.4,120.7,120.33,120.59,69094.0
2019-06-05 14:40:00,120.63,120.81,120.62,120.72,13379.0,120.63,120.81,120.62,120.72,13379.0
2019-06-05 14:50:00,120.71,120.79,120.55,120.79,8327.0,120.71,120.79,120.55,120.79,8327.0
2019-06-05 15:00:00,120.77,120.83,120.68,120.73,14527.0,120.77,120.83,120.68,120.73,14527.0
2019-06-05 15:10:00,120.73,120.94,120.69,120.94,9747.0,120.73,120.94,120.69,120.94,9747.0
2019-06-05 15:20:00,120.95,120.98,120.82,120.87,17059.0,120.95,120.98,120.82,120.87,17059.0
2019-06-05 15:30:00,120.84,120.84,120.61,120.64,33138.0,120.84,120.84,120.61,120.64,33138.0
2019-06-05 15:40:00,120.65,120.7,120.56,120.6,45269.0,120.65,120.7,120.56,120.6,45269.0
2019-06-05 15:50:00,120.62,120.99,120.62,120.99,117375.0,120.62,120.99,120.62,120.99,117375.0
2019-06-06 09:30:00,121.6,121.69,120.64,121.3,77722.0,121.6,121.69,120.64,121.3,77722.0
2019-06-06 09:40:00,121.04,121.28,120.35,120.96,20519.0,121.04,121.28,120.35,120.96,20519.0
2019-06-06 09:50:00,121.01,121.15,120.86,121.08,13347.0,121.01,121.15,120.86,121.08,13347.0
2019-06-06 10:00:00,121.06,121.11,120.73,120.73,13853.0,121.06,121.11,120.73,120.73,13853.0
2019-06-06 10:10:00,120.81,121.06,120.71,120.94,59774.0,120.81,121.06,120.71,120.94,59774.0
2019-06-06 10:20:00,120.99,121.32,120.96,121.12,26753.0,120.99,121.32,120.96,121.12,26753.0
2019-06-06 10:30:00,121.13,121.32,120.97,121.2,34514.0,121.13,121.32,120.97,121.2,34514.0
2019-06-06 10:40:00,121.21,121.36,121.01,121.31,23631.0,121.21,121.36,121.01,121.31,23631.0
2019-06-06 10:50:00,121.33,121.5,121.28,121.36,24248.0,121.33,121.5,121.28,121.36,24248.0
2019-06-06 11:00:00,121.35,121.5,121.18,121.42,19944.0,121.35,121.5,121.18,121.42,19944.0
2019-06-06 11:10:00,121.43,121.45,121.16,121.21,21700.0,121.43,121.45,121.16,121.21,21700.0
2019-06-06 11:20:00,121.25,121.33,121.12,121.22,23900.0,121.25,121.33,121.12,121.22,23900.0
2019-06-06 11:30:00,121.26,121.5,121.24,121.47,27554.0,121.26,121.5,121.24,121.47,27554.0
2019-06-06 11:40:00,121.47,121.54,121.23,121.25,33845.0,121.47,121.54,121.23,121.25,33845.0
2019-06-06 11:50:00,121.3,121.44,121.16,121.24,6700.0,121.3,121.44,121.16,121.24,6700.0
2019-06-06 12:00:00,121.31,121.31,120.98,121.08,5270.0,121.31,121.31,120.98,121.08,5270.0
2019-06-06 12:10:00,121.11,121.22,120.98,121.19,4500.0,121.11,121.22,120.98,121.19,4500.0
2019-06-06 12:20:00,121.18,121.27,121.07,121.07,8300.0,121.18,121.27,121.07,121.07,8300.0
2019-06-06 12:30:00,121.08,121.19,120.86,120.94,12861.0,121.08,121.19,120.86,120.94,12861.0
2019-06-06 12:40:00,120.96,121.05,120.76,121.05,15248.0,120.96,121.05,120.76,121.05,15248.0
2019-06-06 12:50:00,121.01,121.02,120.82,120.9,5078.0,121.01,121.02,120.82,120.9,5078.0
2019-06-06 13:00:00,120.93,120.95,120.86,120.87,8517.0,120.93,120.95,120.86,120.87,8517.0
2019-06-06 13:10:00,120.87,121.14,120.85,121.03,8897.0,120.87,121.14,120.85,121.03,8897.0
2019-06-06 13:20:00,121.0,121.17,120.92,121.13,6475.0,121.0,121.17,120.92,121.13,6475.0
2019-06-06 13:30:00,121.17,121.19,121.13,121.16,4732.0,121.17,121.19,121.13,121.16,4732.0
2019-06-06 13:40:00,121.23,121.33,121.21,121.25,13022.0,121.23,121.33,121.21,121.25,13022.0
2019-06-06 13:50:00,121.21,121.29,121.19,121.26,8832.0,121.21,121.29,121.19,121.26,8832.0
2019-06-06 14:00:00,121.26,121.26,121.09,121.12,10416.0,121.26,121.26,121.09,121.12,10416.0
2019-06-06 14:10:00,121.09,121.24,121.09,121.16,12790.0,121.09,121.24,121.09,121.16,12790.0
2019-06-06 14:20:00,121.17,121.22,120.88,120.9,11825.0,121.17,121.22,120.88,120.9,11825.0
2019-06-06 14:30:00,120.9,121.21,120.9,121.13,15310.0,120.9,121.21,120.9,121.13,15310.0
2019-06-06 14:40:00,121.15,121.28,121.1,121.2,16993.0,121.15,121.28,121.1,121.2,16993.0
2019-06-06 14:50:00,121.24,121.24,121.09,121.18,11638.0,121.24,121.24,121.09,121.18,11638.0
2019-06-06 15:00:00,121.16,121.41,121.1,121.35,28093.0,121.16,121.41,121.1,121.35,28093.0
2019-06-06 15:10:00,121.42,121.86,121.4,121.79,12743.0,121.42,121.86,121.4,121.79,12743.0
2019-06-06 15:20:00,121.81,122.0,121.74,121.95,14307.0,121.81,122.0,121.74,121.95,14307.0
2019-06-06 15:30:00,121.96,122.14,121.87,121.97,27135.0,121.96,122.14,121.87,121.97,27135.0
2019-06-06 15:40:00,122.0,122.0,121.85,121.94,18550.0,122.0,122.0,121.85,121.94,18550.0
2019-06-06 15:50:00,121.97,122.23,121.79,122.16,120347.0,121.97,122.23,121.79,122.16,120347.0
2019-06-07 09:30:00,122.9,123.86,122.47,123.75,26179.0,122.9,123.86,122.47,123.75,26179.0
2019-06-07 09:40:00,123.74,123.87,123.18,123.42,16388.0,123.74,123.87,123.18,123.42,16388.0
2019-06-07 09:50:00,123.47,123.47,123.09,123.29,17648.0,123.47,123.47,123.09,123.29,17648.0
2019-06-07 10:00:00,123.36,123.43,122.86,122.94,10735.0,123.36,123.43,122.86,122.94,10735.0
2019-06-07 10:10:00,122.91,123.04,122.75,122.94,8586.0,122.91,123.04,122.75,122.94,8586.0
2019-06-07 10:20:00,122.93,123.28,122.88,123.25,9867.0,122.93,123.28,122.88,123.25,9867.0
2019-06-07 10:30:00,123.27,123.57,123.25,123.57,10761.0,123.27,123.57,123.25,123.57,10761.0
2019-06-07 10:40:00,123.56,123.79,123.52,123.67,10167.0,123.56,123.79,123.52,123.67,10167.0
2019-06-07 10:50:00,123.7,123.95,123.65,123.86,13691.0,123.7,123.95,123.65,123.86,13691.0
2019-06-07 11:00:00,123.77,123.93,123.33,123.42,14620.0,123.77,123.93,123.33,123.42,14620.0
2019-06-07 11:10:00,123.39,123.59,123.3,123.52,8323.0,123.39,123.59,123.3,123.52,8323.0
2019-06-07 11:20:00,123.58,123.7,123.21,123.25,16231.0,123.58,123.7,123.21,123.25,16231.0
2019-06-07 11:30:00,123.29,123.43,123.23,123.23,8223.0,123.29,123.43,123.23,123.23,8223.0
2019-06-07 11:40:00,123.32,123.69,123.2,123.69,14343.0,123.32,123.69,123.2,123.69,14343.0
2019-06-07 11:50:00,123.71,123.88,123.55,123.79,5722.0,123.71,123.88,123.55,123.79,5722.0
2019-06-07 12:00:00,123.75,123.8,123.6,123.65,10897.0,123.75,123.8,123.6,123.65,10897.0
2019-06-07 12:10:00,123.67,123.77,123.63,123.75,8210.0,123.67,123.77,123.63,123.75,8210.0
2019-06-07 12:20:00,123.68,123.85,123.62,123.84,4876.0,123.68,123.85,123.62,123.84,4876.0
2019-06-07 12:30:00,123.86,123.87,123.62,123.68,10209.0,123.86,123.87,123.62,123.68,10209.0
2019-06-07 12:40:00,123.71,123.8,123.69,123.8,17149.0,123.71,123.8,123.69,123.8,17149.0
2019-06-07 12:50:00,123.81,123.88,123.74,123.88,5520.0,123.81,123.88,123.74,123.88,5520.0
2019-06-07 13:00:00,123.86,124.1,123.83,124.01,15002.0,123.86,124.1,123.83,124.01,15002.0
2019-06-07 13:10:00,123.99,124.11,123.83,124.01,9007.0,123.99,124.11,123.83,124.01,9007.0
2019-06-07 13:20:00,124.07,124.13,123.8,123.83,5795.0,124.07,124.13,123.8,123.83,5795.0
2019-06-07 13:30:00,123.8,124.0,123.8,123.96,6505.0,123.8,124.0,123.8,123.96,6505.0
2019-06-07 13:40:00,123.97,124.01,123.8,123.83,10126.0,123.97,124.01,123.8,123.83,10126.0
2019-06-07 13:50:00,123.86,123.9,123.69,123.73,26914.0,123.86,123.9,123.69,123.73,26914.0
2019-06-07 14:00:00,123.74,123.74,123.52,123.6,8437.0,123.74,123.74,123.52,123.6,8437.0
2019-06-07 14:10:00,123.61,123.68,123.56,123.6,17594.0,123.61,123.68,123.56,123.6,17594.0
2019-06-07 14:20:00,123.59,123.77,123.57,123.73,13734.0,123.59,123.77,123.57,123.73,13734.0
2019-06-07 14:30:00,123.75,123.77,123.68,123.71,13613.0,123.75,123.77,123.68,123.71,13613.0
2019-06-07 14:40:00,123.71,123.78,123.48,123.5,16026.0,123.71,123.78,123.48,123.5,16026.0
2019-06-07 14:50:00,123.5,123.63,123.44,123.5,6477.0,123.5,123.63,123.44,123.5,6477.0
2019-06-07 15:00:00,123.53,123.78,123.5,123.69,11147.0,123.53,123.78,123.5,123.69,11147.0
2019-06-07 15:10:00,123.67,123.84,123.66,123.77,10107.0,123.67,123.84,123.66,123.77,10107.0
2019-06-07 15:20:00,123.81,123.94,123.78,123.92,8854.0,123.81,123.94,123.78,123.92,8854.0
2019-06-07 15:30:00,123.92,124.03,123.85,123.96,19297.0,123.92,124.03,123.85,123.96,19297.0
2019-06-07 15:40:00,123.97,124.09,123.81,123.87,30941.0,123.97,124.09,123.81,123.87,30941.0
2019-06-07 15:50:00,123.87,124.02,123.63,123.97,92938.0,123.87,124.02,123.63,123.97,92938.0
2019-06-10 09:30:00,124.86,125.22,124.52,124.62,34044.0,124.86,125.22,124.52,124.62,34044.0
2019-06-10 09:40:00,124.65,125.26,124.6,124.95,17300.0,124.65,125.26,124.6,124.95,17300.0
2019-06-10 09:50:00,124.95,125.0,124.59,124.95,11303.0,124.95,125.0,124.59,124.95,11303.0
2019-06-10 10:00:00,124.97,125.46,124.92,125.43,23086.0,124.97,125.46,124.92,125.43,23086.0
2019-06-10 10:10:00,125.41,125.54,125.23,125.42,16256.0,125.41,125.54,125.23,125.42,16256.0
2019-06-10 10:20:00,125.37,125.37,125.0,125.16,5848.0,125.37,125.37,125.0,125.16,5848.0
2019-06-10 10:30:00,125.16,125.24,124.98,125.09,13381.0,125.16,125.24,124.98,125.09,13381.0
2019-06-10 10:40:00,125.06,125.92,125.01,125.92,11750.0,125.06,125.92,125.01,125.92,11750.0
2019-06-10 10:50:00,125.92,126.07,125.64,125.75,13513.0,125.92,126.07,125.64,125.75,13513.0
2019-06-10 11:00:00,125.68,125.83,125.64,125.7,13700.0,125.68,125.83,125.64,125.7,13700.0
2019-06-10 11:10:00,125.8,126.12,125.8,126.09,13561.0,125.8,126.12,125.8,126.09,13561.0
2019-06-10 11:20:00,126.08,126.5,125.98,126.44,19319.0,126.08,126.5,125.98,126.44,19319.0
2019-06-10 11:30:00,126.43,126.65,126.31,126.42,17868.0,126.43,126.65,126.31,126.42,17868.0
2019-06-10 11:40:00,126.38,126.74,126.34,126.73,30687.0,126.38,126.74,126.34,126.73,30687.0
2019-06-10 11:50:00,126.71,126.77,126.39,126.48,11580.0,126.71,126.77,126.39,126.48,11580.0
2019-06-10 12:00:00,126.44,126.44,126.07,126.14,10958.0,126.44,126.44,126.07,126.14,10958.0
2019-06-10 12:10:00,126.21,126.47,126.17,126.39,6240.0,126.21,126.47,126.17,126.39,6240.0
2019-06-10 12:20:00,126.38,126.38,126.12,126.29,9562.0,126.38,126.38,126.12,126.29,9562.0
2019-06-10 12:30:00,126.27,126.3,126.07,126.17,8738.0,126.27,126.3,126.07,126.17,8738.0
2019-06-10 12:40:00,126.18,126.3,126.09,126.22,9123.0,126.18,126.3,126.09,126.22,9123.0
2019-06-10 12:50:00,126.19,126.23,125.98,126.04,8517.0,126.19,126.23,125.98,126.04,8517.0
2019-06-10 13:00:00,126.09,126.53,126.09,126.41,11012.0,126.09,126.53,126.09,126.41,11012.0
2019-06-10 13:10:00,126.4,126.71,126.38,126.54,14109.0,126.4,126.71,126.38,126.54,14109.0
2019-06-10 13:20:00,126.52,126.56,126.42,126.54,9917.0,126.52,126.56,126.42,126.54,9917.0
2019-06-10 13:30:00,126.53,126.64,126.5,126.56,8952.0,126.53,126.64,126.5,126.56,8952.0
2019-06-10 13:40:00,126.6,126.7,126.57,126.7,10119.0,126.6,126.7,126.57,126.7,10119.0
2019-06-10 13:50:00,126.72,126.87,126.67,126.76,12064.0,126.72,126.87,126.67,126.76,12064.0
2019-06-10 14:00:00,126.77,126.78,126.43,126.54,12609.0,126.77,126.78,126.43,126.54,12609.0
2019-06-10 14:10:00,126.54,126.56,126.02,126.07,8378.0,126.54,126.56,126.02,126.07,8378.0
2019-06-10 14:20:00,126.04,126.5,126.04,126.48,18037.0,126.04,126.5,126.04,126.48,18037.0
2019-06-10 14:30:00,126.44,126.64,126.43,126.62,9193.0,126.44,126.64,126.43,126.62,9193.0
2019-06-10 14:40:00,126.59,126.71,126.56,126.63,13813.0,126.59,126.71,126.56,126.63,13813.0
2019-06-10 14:50:00,126.62,126.65,126.34,126.51,14730.0,126.62,126.65,126.34,126.51,14730.0
2019-06-10 15:00:00,126.51,126.72,126.5,126.69,8572.0,126.51,126.72,126.5,126.69,8572.0
2019-06-10 15:10:00,126.67,126.73,126.4,126.54,14249.0,126.67,126.73,126.4,126.54,14249.0
2019-06-10 15:20:00,126.56,126.59,126.24,126.24,15938.0,126.56,126.59,126.24,126.24,15938.0
2019-06-10 15:30:00,126.28,126.52,126.25,126.31,20695.0,126.28,126.52,126.25,126.31,20695.0
2019-06-10 15:40:00,126.33,126.41,126.18,126.25,36968.0,126.33,126.41,126.18,126.25,36968.0
2019-06-10 15:50:00,126.28,126.38,126.2,126.25,97718.0,126.28,126.38,126.2,126.25,97718.0
2019-06-11 09:30:00,127.5,127.91,126.44,126.51,74600.0,127.5,127.91,126.44,126.51,74600.0
2019-06-11 09:40:00,126.79,126.79,126.24,126.48,48798.0,126.79,126.79,126.24,126.48,48798.0
2019-06-11 09:50:00,126.55,127.11,126.42,126.71,15772.0,126.55,127.11,126.42,126.71,15772.0
2019-06-11 10:00:00,126.9,127.65,126.8,127.51,28974.0,126.9,127.65,126.8,127.51,28974.0
2019-06-11 10:10:00,127.45,127.59,127.2,127.32,20350.0,127.45,127.59,127.2,127.32,20350.0
2019-06-11 10:20:00,127.41,127.78,127.31,127.72,11640.0,127.41,127.78,127.31,127.72,11640.0
2019-06-11 10:30:00,127.77,127.77,126.75,126.91,13614.0,127.77,127.77,126.75,126.91,13614.0
2019-06-11 10:40:00,126.97,127.11,126.72,126.72,10559.0,126.97,127.11,126.72,126.72,10559.0
2019-06-11 10:50:00,126.71,127.09,126.67,127.0,8950.0,126.71,127.09,126.67,127.0,8950.0
2019-06-11 11:00:00,126.99,127.08,126.71,126.71,15792.0,126.99,127.08,126.71,126.71,15792.0
2019-06-11 11:10:00,126.64,126.69,126.44,126.64,17331.0,126.64,126.69,126.44,126.64,17331.0
2019-06-11 11:20:00,126.66,126.66,125.99,126.04,10288.0,126.66,126.66,125.99,126.04,10288.0
2019-06-11 11:30:00,126.06,126.09,125.76,125.76,13500.0,126.06,126.09,125.76,125.76,13500.0
2019-06-11 11:40:00,125.76,126.05,125.55,125.98,8760.0,125.76,126.05,125.55,125.98,8760.0
2019-06-11 11:50:00,126.0,126.19,125.87,125.9,7806.0,126.0,126.19,125.87,125.9,7806.0
2019-06-11 12:00:00,125.94,125.97,125.51,125.66,8452.0,125.94,125.97,125.51,125.66,8452.0
2019-06-11 12:10:00,125.61,125.69,125.42,125.46,15617.0,125.61,125.69,125.42,125.46,15617.0
2019-06-11 12:20:00,125.39,125.62,125.39,125.61,6900.0,125.39,125.62,125.39,125.61,6900.0
2019-06-11 12:30:00,125.61,125.82,125.61,125.82,6450.0,125.61,125.82,125.61,125.82,6450.0
2019-06-11 12:40:00,125.78,125.83,125.62,125.63,17136.0,125.78,125.83,125.62,125.63,17136.0
2019-06-11 12:50:00,125.7,125.7,125.42,125.47,20416.0,125.7,125.7,125.42,125.47,20416.0
2019-06-11 13:00:00,125.45,125.52,125.33,125.42,9935.0,125.45,125.52,125.33,125.42,9935.0
2019-06-11 13:10:00,125.33,125.42,125.1,125.11,16168.0,125.33,125.42,125.1,125.11,16168.0
2019-06-11 13:20:00,125.07,125.16,124.75,124.79,14694.0,125.07,125.16,124.75,124.79,14694.0
2019-06-11 13:30:00,124.79,124.98,124.59,124.76,41185.0,124.79,124.98,124.59,124.76,41185.0
2019-06-11 13:40:00,124.77,125.16,124.69,125.16,17316.0,124.77,125.16,124.69,125.16,17316.0
2019-06-11 13:50:00,125.18,125.5,125.17,125.47,12499.0,125.18,125.5,125.17,125.47,12499.0
2019-06-11 14:00:00,125.41,125.67,125.33,125.66,17439.0,125.41,125.67,125.33,125.66,17439.0
2019-06-11 14:10:00,125.65,125.77,125.59,125.63,7233.0,125.65,125.77,125.59,125.63,7233.0
2019-06-11 14:20:00,125.65,125.76,125.65,125.66,7412.0,125.65,125.76,125.65,125.66,7412.0
2019-06-11 14:30:00,125.65,125.67,125.31,125.34,12179.0,125.65,125.67,125.31,125.34,12179.0
2019-06-11 14:40:00,125.36,125.39,125.26,125.36,7009.0,125.36,125.39,125.26,125.36,7009.0
2019-06-11 14:50:00,125.39,125.5,125.33,125.49,7549.0,125.39,125.5,125.33,125.49,7549.0
2019-06-11 15:00:00,125.47,125.62,125.4,125.62,10156.0,125.47,125.62,125.4,125.62,10156.0
2019-06-11 15:10:00,125.63,125.86,125.62,125.75,26365.0,125.63,125.86,125.62,125.75,26365.0
2019-06-11 15:20:00,125.85,125.87,125.69,125.87,16029.0,125.85,125.87,125.69,125.87,16029.0
2019-06-11 15:30:00,125.86,126.16,125.78,126.16,27910.0,125.86,126.16,125.78,126.16,27910.0
2019-06-11 15:40:00,126.13,126.32,126.11,126.26,49252.0,126.13,126.32,126.11,126.26,49252.0
2019-06-11 15:50:00,126.27,126.29,126.03,126.14,54955.0,126.27,126.29,126.03,126.14,54955.0
2019-06-12 09:30:00,125.88,126.86,125.44,126.85,34317.0,125.88,126.86,125.44,126.85,34317.0
2019-06-12 09:40:00,126.66,127.12,126.62,127.02,9146.0,126.66,127.12,126.62,127.02,9146.0
2019-06-12 09:50:00,126.97,127.15,126.89,127.1,7413.0,126.97,127.15,126.89,127.1,7413.0
2019-06-12 10:00:00,127.1,127.39,127.1,127.29,13251.0,127.1,127.39,127.1,127.29,13251.0
2019-06-12 10:10:00,127.26,127.26,126.93,127.21,3232.0,127.26,127.26,126.93,127.21,3232.0
2019-06-12 10:20:00,127.22,127.28,126.85,126.87,3877.0,127.22,127.28,126.85,126.87,3877.0
2019-06-12 10:30:00,126.86,127.32,126.76,127.31,4650.0,126.86,127.32,126.76,127.31,4650.0
2019-06-12 10:40:00,127.33,127.43,127.2,127.27,11002.0,127.33,127.43,127.2,127.27,11002.0
2019-06-12 10:50:00,127.21,127.26,126.67,126.68,11678.0,127.21,127.26,126.67,126.68,11678.0
2019-06-12 11:00:00,126.77,126.82,126.61,126.7,3325.0,126.77,126.82,126.61,126.7,3325.0
2019-06-12 11:10:00,126.7,126.7,126.44,126.65,9680.0,126.7,126.7,126.44,126.65,9680.0
2019-06-12 11:20:00,126.76,126.86,126.72,126.78,32136.0,126.76,126.86,126.72,126.78,32136.0
2019-06-12 11:30:00,126.86,126.9,126.55,126.62,10946.0,126.86,126.9,126.55,126.62,10946.0
2019-06-12 11:40:00,126.61,126.77,126.59,126.74,6136.0,126.61,126.77,126.59,126.74,6136.0
2019-06-12 11:50:00,126.73,126.77,126.63,126.69,5534.0,126.73,126.77,126.63,126.69,5534.0
2019-06-12 12:00:00,126.7,126.77,126.66,126.75,1646.0,126.7,126.77,126.66,126.75,1646.0
2019-06-12 12:10:00,126.73,126.74,126.53,126.6,4456.0,126.73,126.74,126.53,126.6,4456.0
2019-06-12 12:20:00,126.56,126.88,126.55,126.75,3801.0,126.56,126.88,126.55,126.75,3801.0
2019-06-12 12:30:00,126.79,126.97,126.79,126.89,3400.0,126.79,126.97,126.79,126.89,3400.0
2019-06-12 12:40:00,126.86,127.04,126.85,127.0,5320.0,126.86,127.04,126.85,127.0,5320.0
2019-06-12 12:50:00,127.05,127.06,126.98,127.03,3130.0,127.05,127.06,126.98,127.03,3130.0
2019-06-12 13:00:00,127.05,127.09,126.96,127.04,5326.0,127.05,127.09,126.96,127.04,5326.0
2019-06-12 13:10:00,126.97,126.97,126.84,126.85,2628.0,126.97,126.97,126.84,126.85,2628.0
2019-06-12 13:20:00,126.88,126.95,126.78,126.88,7015.0,126.88,126.95,126.78,126.88,7015.0
2019-06-12 13:30:00,126.8,126.85,126.65,126.65,2658.0,126.8,126.85,126.65,126.65,2658.0
2019-06-12 13:40:00,126.69,126.78,126.64,126.76,5904.0,126.69,126.78,126.64,126.76,5904.0
2019-06-12 13:50:00,126.76,126.92,126.76,126.88,1400.0,126.76,126.92,126.76,126.88,1400.0
2019-06-12 14:00:00,126.89,127.04,126.89,126.97,4686.0,126.89,127.04,126.89,126.97,4686.0
2019-06-12 14:10:00,127.0,127.0,126.83,126.87,3050.0,127.0,127.0,126.83,126.87,3050.0
2019-06-12 14:20:00,126.9,126.9,126.78,126.86,2996.0,126.9,126.9,126.78,126.86,2996.0
2019-06-12 14:30:00,126.9,126.93,126.82,126.84,6644.0,126.9,126.93,126.82,126.84,6644.0
2019-06-12 14:40:00,126.84,126.98,126.83,126.94,6441.0,126.84,126.98,126.83,126.94,6441.0
2019-06-12 14:50:00,126.95,126.97,126.87,126.95,7818.0,126.95,126.97,126.87,126.95,7818.0
2019-06-12 15:00:00,126.96,127.39,126.92,127.39,22489.0,126.96,127.39,126.92,127.39,22489.0
2019-06-12 15:10:00,127.41,127.43,127.22,127.31,10471.0,127.41,127.43,127.22,127.31,10471.0
2019-06-12 15:20:00,127.3,127.3,127.02,127.08,20581.0,127.3,127.3,127.02,127.08,20581.0
2019-06-12 15:30:00,127.08,127.1,126.81,126.84,20313.0,127.08,127.1,126.81,126.84,20313.0
2019-06-12 15:40:00,126.82,126.89,126.68,126.84,34544.0,126.82,126.89,126.68,126.84,34544.0
2019-06-12 15:50:00,126.87,126.91,126.64,126.75,54988.0,126.87,126.91,126.64,126.75,54988.0
2019-06-13 09:30:00,127.22,127.39,126.42,126.42,24981.0,127.22,127.39,126.42,126.42,24981.0
2019-06-13 09:40:00,126.46,126.78,126.1,126.48,6899.0,126.46,126.78,126.1,126.48,6899.0
2019-06-13 09:50:00,126.48,126.85,126.48,126.78,4092.0,126.48,126.85,126.48,126.78,4092.0
2019-06-13 10:00:00,126.71,126.76,126.62,126.62,4098.0,126.71,126.76,126.62,126.62,4098.0
2019-06-13 10:10:00,126.56,127.04,126.55,127.0,26834.0,126.56,127.04,126.55,127.0,26834.0
2019-06-13 10:20:00,127.02,127.11,126.73,126.74,13496.0,127.02,127.11,126.73,126.74,13496.0
2019-06-13 10:30:00,126.72,126.85,126.63,126.85,4300.0,126.72,126.85,126.63,126.85,4300.0
2019-06-13 10:40:00,126.8,126.97,126.74,126.91,9371.0,126.8,126.97,126.74,126.91,9371.0
2019-06-13 10:50:00,126.86,127.0,126.73,126.77,3168.0,126.86,127.0,126.73,126.77,3168.0
2019-06-13 11:00:00,126.76,126.8,126.43,126.51,4523.0,126.76,126.8,126.43,126.51,4523.0
2019-06-13 11:10:00,126.51,126.73,126.51,126.71,10381.0,126.51,126.73,126.51,126.71,10381.0
2019-06-13 11:20:00,126.73,126.94,126.72,126.89,7805.0,126.73,126.94,126.72,126.89,7805.0
2019-06-13 11:30:00,126.88,126.88,126.47,126.55,13800.0,126.88,126.88,126.47,126.55,13800.0
2019-06-13 11:40:00,126.6,126.7,126.45,126.53,3426.0,126.6,126.7,126.45,126.53,3426.0
2019-06-13 11:50:00,126.49,126.57,126.35,126.42,3992.0,126.49,126.57,126.35,126.42,3992.0
2019-06-13 12:00:00,126.41,126.54,126.32,126.46,6103.0,126.41,126.54,126.32,126.46,6103.0
2019-06-13 12:10:00,126.45,126.56,126.17,126.26,5325.0,126.45,126.56,126.17,126.26,5325.0
2019-06-13 12:20:00,126.27,126.32,126.11,126.13,5662.0,126.27,126.32,126.11,126.13,5662.0
2019-06-13 12:30:00,126.15,126.17,126.06,126.12,9966.0,126.15,126.17,126.06,126.12,9966.0
2019-06-13 12:40:00,126.13,126.13,125.96,125.96,18709.0,126.13,126.13,125.96,125.96,18709.0
2019-06-13 12:50:00,125.94,126.08,125.92,126.07,19960.0,125.94,126.08,125.92,126.07,19960.0
2019-06-13 13:00:00,126.08,126.22,126.03,126.13,12770.0,126.08,126.22,126.03,126.13,12770.0
2019-06-13 13:10:00,126.16,126.21,126.11,126.15,6602.0,126.16,126.21,126.11,126.15,6602.0
2019-06-13 13:20:00,126.13,126.21,126.13,126.18,6727.0,126.13,126.21,126.13,126.18,6727.0
2019-06-13 13:30:00,126.19,126.33,126.19,126.33,7107.0,126.19,126.33,126.19,126.33,7107.0
2019-06-13 13:40:00,126.32,126.32,126.05,126.07,14332.0,126.32,126.32,126.05,126.07,14332.0
2019-06-13 13:50:00,126.12,126.46,126.09,126.34,8427.0,126.12,126.46,126.09,126.34,8427.0
2019-06-13 14:00:00,126.33,126.41,126.27,126.27,7688.0,126.33,126.41,126.27,126.27,7688.0
2019-06-13 14:10:00,126.29,126.38,126.03,126.1,7820.0,126.29,126.38,126.03,126.1,7820.0
2019-06-13 14:20:00,126.11,126.3,126.06,126.3,3600.0,126.11,126.3,126.06,126.3,3600.0
2019-06-13 14:30:00,126.29,126.29,126.04,126.14,7290.0,126.29,126.29,126.04,126.14,7290.0
2019-06-13 14:40:00,126.14,126.25,126.08,126.22,6159.0,126.14,126.25,126.08,126.22,6159.0
2019-06-13 14:50:00,126.22,126.22,125.94,125.96,20846.0,126.22,126.22,125.94,125.96,20846.0
2019-06-13 15:00:00,125.94,125.94,125.74,125.74,4530.0,125.94,125.94,125.74,125.74,4530.0
2019-06-13 15:10:00,125.75,125.81,125.61,125.62,6136.0,125.75,125.81,125.61,125.62,6136.0
2019-06-13 15:20:00,125.62,125.83,125.62,125.7,12405.0,125.62,125.83,125.62,125.7,12405.0
2019-06-13 15:30:00,125.7,125.85,125.65,125.71,19208.0,125.7,125.85,125.65,125.71,19208.0
2019-06-13 15:40:00,125.71,125.73,125.56,125.6,25047.0,125.71,125.73,125.56,125.6,25047.0
2019-06-13 15:50:00,125.6,126.03,125.5,125.98,92026.0,125.6,126.03,125.5,125.98,92026.0
2019-06-14 09:30:00,125.61,126.15,124.68,124.94,70662.0,125.61,126.15,124.68,124.94,70662.0
2019-06-14 09:40:00,124.76,125.03,124.09,124.38,14074.0,124.76,125.03,124.09,124.38,14074.0
2019-06-14 09:50:00,124.29,124.36,123.8,124.1,21173.0,124.29,124.36,123.8,124.1,21173.0
2019-06-14 10:00:00,124.09,124.36,124.01,124.29,13889.0,124.09,124.36,124.01,124.29,13889.0
2019-06-14 10:10:00,124.3,124.4,124.01,124.01,11343.0,124.3,124.4,124.01,124.01,11343.0
2019-06-14 10:20:00,124.02,124.1,123.57,123.6,14233.0,124.02,124.1,123.57,123.6,14233.0
2019-06-14 10:30:00,123.62,123.91,123.51,123.82,14224.0,123.62,123.91,123.51,123.82,14224.0
2019-06-14 10:40:00,123.72,124.32,123.57,124.21,15223.0,123.72,124.32,123.57,124.21,15223.0
2019-06-14 10:50:00,124.23,124.46,123.94,123.94,49743.0,124.23,124.46,123.94,123.94,49743.0
2019-06-14 11:00:00,123.9,123.97,123.72,123.76,18433.0,123.9,123.97,123.72,123.76,18433.0
2019-06-14 11:10:00,123.76,123.76,123.44,123.52,14562.0,123.76,123.76,123.44,123.52,14562.0
2019-06-14 11:20:00,123.75,124.13,123.64,124.13,5656.0,123.75,124.13,123.64,124.13,5656.0
2019-06-14 11:30:00,124.06,124.26,123.96,124.26,6050.0,124.06,124.26,123.96,124.26,6050.0
2019-06-14 11:40:00,124.21,124.22,123.97,124.04,7100.0,124.21,124.22,123.97,124.04,7100.0
2019-06-14 11:50:00,123.99,124.0,123.76,123.82,5000.0,123.99,124.0,123.76,123.82,5000.0
2019-06-14 12:00:00,123.77,123.78,123.59,123.64,7341.0,123.77,123.78,123.59,123.64,7341.0
2019-06-14 12:10:00,123.66,123.79,123.62,123.67,7734.0,123.66,123.79,123.62,123.67,7734.0
2019-06-14 12:20:00,123.72,123.81,123.51,123.52,9525.0,123.72,123.81,123.51,123.52,9525.0
2019-06-14 12:30:00,123.55,123.64,123.52,123.55,6414.0,123.55,123.64,123.52,123.55,6414.0
2019-06-14 12:40:00,123.55,123.55,123.47,123.53,5278.0,123.55,123.55,123.47,123.53,5278.0
2019-06-14 12:50:00,123.53,123.76,123.4,123.76,15332.0,123.53,123.76,123.4,123.76,15332.0
2019-06-14 13:00:00,123.73,123.74,123.57,123.62,12950.0,123.73,123.74,123.57,123.62,12950.0
2019-06-14 13:10:00,123.59,123.71,123.58,123.69,4354.0,123.59,123.71,123.58,123.69,4354.0
2019-06-14 13:20:00,123.73,123.81,123.72,123.78,2012.0,123.73,123.81,123.72,123.78,2012.0
2019-06-14 13:30:00,123.81,123.88,123.78,123.86,3485.0,123.81,123.88,123.78,123.86,3485.0
2019-06-14 13:40:00,123.88,123.98,123.87,123.94,4019.0,123.88,123.98,123.87,123.94,4019.0
2019-06-14 13:50:00,123.99,124.07,123.91,123.98,21900.0,123.99,124.07,123.91,123.98,21900.0
2019-06-14 14:00:00,123.95,124.13,123.92,124.09,13936.0,123.95,124.13,123.92,124.09,13936.0
2019-06-14 14:10:00,124.09,124.27,124.02,124.27,5803.0,124.09,124.27,124.02,124.27,5803.0
2019-06-14 14:20:00,124.25,124.25,124.09,124.19,4573.0,124.25,124.25,124.09,124.19,4573.0
2019-06-14 14:30:00,124.21,124.48,124.2,124.47,3659.0,124.21,124.48,124.2,124.47,3659.0
2019-06-14 14:40:00,124.47,124.47,124.35,124.36,6300.0,124.47,124.47,124.35,124.36,6300.0
2019-06-14 14:50:00,124.34,124.37,124.29,124.33,6944.0,124.34,124.37,124.29,124.33,6944.0
2019-06-14 15:00:00,124.34,124.49,124.34,124.47,5800.0,124.34,124.49,124.34,124.47,5800.0
2019-06-14 15:10:00,124.51,124.89,124.51,124.8,7301.0,124.51,124.89,124.51,124.8,7301.0
2019-06-14 15:20:00,124.82,124.99,124.72,124.99,6552.0,124.82,124.99,124.72,124.99,6552.0
2019-06-14 15:30:00,124.99,125.28,124.92,125.18,13384.0,124.99,125.28,124.92,125.18,13384.0
2019-06-14 15:40:00,125.17,125.22,125.04,125.09,17276.0,125.17,125.22,125.04,125.09,17276.0
2019-06-14 15:50:00,125.11,125.28,124.79,124.8,82716.0,125.11,125.28,124.79,124.8,82716.0
2019-06-17 09:30:00,124.94,125.44,124.78,125.03,72732.0,124.94,125.44,124.78,125.03,72732.0
2019-06-17 09:40:00,125.14,125.79,125.13,125.66,15046.0,125.14,125.79,125.13,125.66,15046.0
2019-06-17 09:50:00,125.63,125.77,125.46,125.68,14042.0,125.63,125.77,125.46,125.68,14042.0
2019-06-17 10:00:00,125.67,125.75,125.46,125.51,22128.0,125.67,125.75,125.46,125.51,22128.0
2019-06-17 10:10:00,125.51,125.6,125.13,125.15,14757.0,125.51,125.6,125.13,125.15,14757.0
2019-06-17 10:20:00,125.2,125.21,124.93,125.03,11181.0,125.2,125.21,124.93,125.03,11181.0
2019-06-17 10:30:00,125.02,125.14,124.96,125.09,6197.0,125.02,125.14,124.96,125.09,6197.0
2019-06-17 10:40:00,125.06,125.24,124.87,124.87,11511.0,125.06,125.24,124.87,124.87,11511.0
2019-06-17 10:50:00,124.84,125.18,124.81,125.17,6487.0,124.84,125.18,124.81,125.17,6487.0
2019-06-17 11:00:00,125.12,125.32,124.87,125.07,10773.0,125.12,125.32,124.87,125.07,10773.0
2019-06-17 11:10:00,125.1,125.19,125.01,125.12,7715.0,125.1,125.19,125.01,125.12,7715.0
2019-06-17 11:20:00,125.06,125.15,124.84,124.95,9055.0,125.06,125.15,124.84,124.95,9055.0
2019-06-17 11:30:00,124.93,124.98,124.59,124.62,10271.0,124.93,124.98,124.59,124.62,10271.0
2019-06-17 11:40:00,124.7,124.7,124.32,124.39,9276.0,124.7,124.7,124.32,124.39,9276.0
2019-06-17 11:50:00,124.37,124.38,124.2,124.28,9563.0,124.37,124.38,124.2,124.28,9563.0
2019-06-17 12:00:00,124.25,124.5,124.22,124.5,11409.0,124.25,124.5,124.22,124.5,11409.0
2019-06-17 12:10:00,124.44,124.71,124.44,124.58,5676.0,124.44,124.71,124.44,124.58,5676.0
2019-06-17 12:20:00,124.56,124.72,124.51,124.72,5166.0,124.56,124.72,124.51,124.72,5166.0
2019-06-17 12:30:00,124.67,124.73,124.63,124.73,22957.0,124.67,124.73,124.63,124.73,22957.0
2019-06-17 12:40:00,124.69,124.71,124.6,124.65,6622.0,124.69,124.71,124.6,124.65,6622.0
2019-06-17 12:50:00,124.68,124.82,124.66,124.81,5717.0,124.68,124.82,124.66,124.81,5717.0
2019-06-17 13:00:00,124.83,124.89,124.77,124.77,4519.0,124.83,124.89,124.77,124.77,4519.0
2019-06-17 13:10:00,124.8,124.85,124.77,124.82,6680.0,124.8,124.85,124.77,124.82,6680.0
2019-06-17 13:20:00,124.84,124.84,124.52,124.63,15253.0,124.84,124.84,124.52,124.63,15253.0
2019-06-17 13:30:00,124.63,124.82,124.63,124.79,5369.0,124.63,124.82,124.63,124.79,5369.0
2019-06-17 13:40:00,124.79,124.85,124.77,124.85,14642.0,124.79,124.85,124.77,124.85,14642.0
2019-06-17 13:50:00,124.83,125.08,124.81,125.02,26110.0,124.83,125.08,124.81,125.02,26110.0
2019-06-17 14:00:00,124.99,125.31,124.95,125.18,16015.0,124.99,125.31,124.95,125.18,16015.0
2019-06-17 14:10:00,125.15,125.43,125.11,125.28,22712.0,125.15,125.43,125.11,125.28,22712.0
2019-06-17 14:20:00,125.27,125.61,125.27,125.48,30146.0,125.27,125.61,125.27,125.48,30146.0
2019-06-17 14:30:00,125.48,125.53,125.37,125.39,17728.0,125.48,125.53,125.37,125.39,17728.0
2019-06-17 14:40:00,125.37,125.4,125.18,125.21,11543.0,125.37,125.4,125.18,125.21,11543.0
2019-06-17 14:50:00,125.19,125.21,125.0,125.01,12919.0,125.19,125.21,125.0,125.01,12919.0
2019-06-17 15:00:00,125.0,125.1,124.93,125.05,9457.0,125.0,125.1,124.93,125.05,9457.0
2019-06-17 15:10:00,125.08,125.08,124.89,124.91,14378.0,125.08,125.08,124.89,124.91,14378.0
2019-06-17 15:20:00,124.91,124.99,124.81,124.99,10963.0,124.91,124.99,124.81,124.99,10963.0
2019-06-17 15:30:00,124.98,124.98,124.63,124.73,25709.0,124.98,124.98,124.63,124.73,25709.0
2019-06-17 15:40:00,124.76,124.76,124.33,124.35,48393.0,124.76,124.76,124.33,124.35,48393.0
2019-06-17 15:50:00,124.34,124.53,124.18,124.53,63757.0,124.34,124.53,124.18,124.53,63757.0
2019-06-18 09:30:00,126.11,126.3,125.41,126.0,34824.0,126.11,126.3,125.41,126.0,34824.0
2019-06-18 09:40:00,125.95,126.09,125.73,125.85,29620.0,125.95,126.09,125.73,125.85,29620.0
2019-06-18 09:50:00,125.97,126.0,125.46,125.84,15705.0,125.97,126.0,125.46,125.84,15705.0
2019-06-18 10:00:00,125.84,126.01,125.6,125.7,30636.0,125.84,126.01,125.6,125.7,30636.0
2019-06-18 10:10:00,125.73,125.89,125.63,125.76,16509.0,125.73,125.89,125.63,125.76,16509.0
2019-06-18 10:20:00,125.76,125.97,125.74,125.9,9396.0,125.76,125.97,125.74,125.9,9396.0
2019-06-18 10:30:00,125.91,126.0,125.82,125.84,28951.0,125.91,126.0,125.82,125.84,28951.0
2019-06-18 10:40:00,125.87,126.18,125.87,126.1,11877.0,125.87,126.18,125.87,126.1,11877.0
2019-06-18 10:50:00,126.09,126.4,125.91,126.19,47082.0,126.09,126.4,125.91,126.19,47082.0
2019-06-18 11:00:00,126.2,126.43,126.13,126.41,55441.0,126.2,126.43,126.13,126.41,55441.0
2019-06-18 11:10:00,126.41,126.47,126.24,126.44,8346.0,126.41,126.47,126.24,126.44,8346.0
2019-06-18 11:20:00,126.44,126.51,126.0,126.25,15514.0,126.44,126.51,126.0,126.25,15514.0
2019-06-18 11:30:00,126.28,126.4,126.22,126.35,7120.0,126.28,126.4,126.22,126.35,7120.0
2019-06-18 11:40:00,126.4,126.4,126.13,126.2,7904.0,126.4,126.4,126.13,126.2,7904.0
2019-06-18 11:50:00,126.19,126.34,126.02,126.09,21484.0,126.19,126.34,126.02,126.09,21484.0
2019-06-18 12:00:00,126.09,126.18,126.01,126.01,12077.0,126.09,126.18,126.01,126.01,12077.0
2019-06-18 12:10:00,126.04,126.04,125.85,125.85,10456.0,126.04,126.04,125.85,125.85,10456.0
2019-06-18 12:20:00,125.89,126.0,125.86,126.0,6048.0,125.89,126.0,125.86,126.0,6048.0
2019-06-18 12:30:00,126.0,126.01,125.91,125.99,5197.0,126.0,126.01,125.91,125.99,5197.0
2019-06-18 12:40:00,126.04,126.12,125.94,126.07,9000.0,126.04,126.12,125.94,126.07,9000.0
2019-06-18 12:50:00,126.06,126.1,125.98,126.02,8297.0,126.06,126.1,125.98,126.02,8297.0
2019-06-18 13:00:00,125.98,125.98,125.78,125.89,7113.0,125.98,125.98,125.78,125.89,7113.0
2019-06-18 13:10:00,125.9,125.97,125.83,125.96,5907.0,125.9,125.97,125.83,125.96,5907.0
2019-06-18 13:20:00,125.91,126.01,125.9,125.91,5715.0,125.91,126.01,125.9,125.91,5715.0
2019-06-18 13:30:00,125.94,126.08,125.94,125.95,8429.0,125.94,126.08,125.94,125.95,8429.0
2019-06-18 13:40:00,125.9,125.99,125.88,125.89,8720.0,125.9,125.99,125.88,125.89,8720.0
2019-06-18 13:50:00,125.88,125.92,125.86,125.88,10807.0,125.88,125.92,125.86,125.88,10807.0
2019-06-18 14:00:00,125.89,126.05,125.88,125.99,13613.0,125.89,126.05,125.88,125.99,13613.0
2019-06-18 14:10:00,125.99,125.99,125.8,125.8,20547.0,125.99,125.99,125.8,125.8,20547.0
2019-06-18 14:20:00,125.82,125.93,125.8,125.86,13060.0,125.82,125.93,125.8,125.86,13060.0
2019-06-18 14:30:00,125.86,125.89,125.71,125.75,12928.0,125.86,125.89,125.71,125.75,12928.0
2019-06-18 14:40:00,125.75,125.81,125.71,125.77,14913.0,125.75,125.81,125.71,125.77,14913.0
2019-06-18 14:50:00,125.75,125.95,125.71,125.9,17051.0,125.75,125.95,125.71,125.9,17051.0
2019-06-18 15:00:00,125.88,126.05,125.83,125.9,14614.0,125.88,126.05,125.83,125.9,14614.0
2019-06-18 15:10:00,125.92,125.95,125.83,125.89,12840.0,125.92,125.95,125.83,125.89,12840.0
2019-06-18 15:20:00,125.88,126.0,125.87,126.0,8561.0,125.88,126.0,125.87,126.0,8561.0
2019-06-18 15:30:00,125.96,126.01,125.64,125.65,23122.0,125.96,126.01,125.64,125.65,23122.0
2019-06-18 15:40:00,125.63,125.73,125.57,125.6,40158.0,125.63,125.73,125.57,125.6,40158.0
2019-06-18 15:50:00,125.62,125.9,125.46,125.9,145545.0,125.62,125.9,125.46,125.9,145545.0
2019-06-19 09:30:00,126.39,126.88,126.0,126.61,25749.0,126.39,126.88,126.0,126.61,25749.0
2019-06-19 09:40:00,126.52,126.69,126.2,126.61,6911.0,126.52,126.69,126.2,126.61,6911.0
2019-06-19 09:50:00,126.61,126.73,126.55,126.73,4885.0,126.61,126.73,126.55,126.73,4885.0
2019-06-19 10:00:00,126.77,126.81,126.57,126.78,11259.0,126.77,126.81,126.57,126.78,11259.0
2019-06-19 10:10:00,126.77,126.99,126.62,126.73,8986.0,126.77,126.99,126.62,126.73,8986.0
2019-06-19 10:20:00,126.78,126.95,126.72,126.8,5506.0,126.78,126.95,126.72,126.8,5506.0
2019-06-19 10:30:00,126.73,126.86,126.54,126.68,6047.0,126.73,126.86,126.54,126.68,6047.0
2019-06-19 10:40:00,126.71,126.96,126.71,126.95,10654.0,126.71,126.96,126.71,126.95,10654.0
2019-06-19 10:50:00,127.0,127.0,126.8,126.86,13222.0,127.0,127.0,126.8,126.86,13222.0
2019-06-19 11:00:00,126.88,126.92,126.78,126.84,12860.0,126.88,126.92,126.78,126.84,12860.0
2019-06-19 11:10:00,126.89,126.97,126.8,126.87,3736.0,126.89,126.97,126.8,126.87,3736.0
2019-06-19 11:20:00,126.9,127.24,126.9,127.24,11868.0,126.9,127.24,126.9,127.24,11868.0
2019-06-19 11:30:00,127.23,127.27,127.04,127.04,3593.0,127.23,127.27,127.04,127.04,3593.0
2019-06-19 11:40:00,127.09,127.37,127.06,127.37,6299.0,127.09,127.37,127.06,127.37,6299.0
2019-06-19 11:50:00,127.38,127.53,127.32,127.37,6051.0,127.38,127.53,127.32,127.37,6051.0
2019-06-19 12:00:00,127.37,127.47,127.29,127.31,4711.0,127.37,127.47,127.29,127.31,4711.0
2019-06-19 12:10:00,127.3,127.61,127.29,127.53,7662.0,127.3,127.61,127.29,127.53,7662.0
2019-06-19 12:20:00,127.53,127.7,127.45,127.67,5871.0,127.53,127.7,127.45,127.67,5871.0
2019-06-19 12:30:00,127.64,127.64,127.44,127.5,8819.0,127.64,127.64,127.44,127.5,8819.0
2019-06-19 12:40:00,127.5,127.5,127.35,127.45,4018.0,127.5,127.5,127.35,127.45,4018.0
2019-06-19 12:50:00,127.44,127.51,127.33,127.51,12442.0,127.44,127.51,127.33,127.51,12442.0
2019-06-19 13:00:00,127.51,127.51,127.16,127.2,13404.0,127.51,127.51,127.16,127.2,13404.0
2019-06-19 13:10:00,127.17,127.22,127.16,127.21,5268.0,127.17,127.22,127.16,127.21,5268.0
2019-06-19 13:20:00,127.17,127.22,127.14,127.19,6906.0,127.17,127.22,127.14,127.19,6906.0
2019-06-19 13:30:00,127.21,127.28,127.18,127.22,7703.0,127.21,127.28,127.18,127.22,7703.0
2019-06-19 13:40:00,127.25,127.26,127.11,127.17,8018.0,127.25,127.26,127.11,127.17,8018.0
2019-06-19 13:50:00,127.14,127.28,126.94,127.02,13051.0,127.14,127.28,126.94,127.02,13051.0
2019-06-19 14:00:00,127.04,127.64,126.69,127.26,34774.0,127.04,127.64,126.69,127.26,34774.0
2019-06-19 14:10:00,127.3,127.35,127.07,127.24,15395.0,127.3,127.35,127.07,127.24,15395.0
2019-06-19 14:20:00,127.23,127.37,127.13,127.37,11788.0,127.23,127.37,127.13,127.37,11788.0
2019-06-19 14:30:00,127.38,127.54,126.81,126.81,22735.0,127.38,127.54,126.81,126.81,22735.0
2019-06-19 14:40:00,126.79,126.96,126.73,126.77,25070.0,126.79,126.96,126.73,126.77,25070.0
2019-06-19 14:50:00,126.77,127.0,126.7,126.9,18047.0,126.77,127.0,126.7,126.9,18047.0
2019-06-19 15:00:00,126.91,127.42,126.91,127.36,23994.0,126.91,127.42,126.91,127.36,23994.0
2019-06-19 15:10:00,127.41,127.8,127.33,127.77,36255.0,127.41,127.8,127.33,127.77,36255.0
2019-06-19 15:20:00,127.8,127.93,127.62,127.9,30821.0,127.8,127.93,127.62,127.9,30821.0
2019-06-19 15:30:00,127.93,128.0,127.72,127.73,23028.0,127.93,128.0,127.72,127.73,23028.0
2019-06-19 15:40:00,127.75,127.98,127.74,127.86,48671.0,127.75,127.98,127.74,127.86,48671.0
2019-06-19 15:50:00,127.85,127.94,127.57,127.65,115811.0,127.85,127.94,127.57,127.65,115811.0
2019-06-20 09:30:00,128.58,129.71,128.58,129.35,40078.0,128.58,129.71,128.58,129.35,40078.0
2019-06-20 09:40:00,129.35,129.56,129.09,129.5,17230.0,129.35,129.56,129.09,129.5,17230.0
2019-06-20 09:50:00,129.51,129.65,129.23,129.43,16147.0,129.51,129.65,129.23,129.43,16147.0
2019-06-20 10:00:00,129.42,129.49,129.05,129.49,15862.0,129.42,129.49,129.05,129.49,15862.0
2019-06-20 10:10:00,129.53,129.7,129.2,129.32,13007.0,129.53,129.7,129.2,129.32,13007.0
2019-06-20 10:20:00,129.3,129.48,129.0,129.35,36558.0,129.3,129.48,129.0,129.35,36558.0
2019-06-20 10:30:00,129.4,129.45,129.03,129.14,12997.0,129.4,129.45,129.03,129.14,12997.0
2019-06-20 10:40:00,129.13,129.47,129.13,129.35,10926.0,129.13,129.47,129.13,129.35,10926.0
2019-06-20 10:50:00,129.39,129.5,129.16,129.18,14390.0,129.39,129.5,129.16,129.18,14390.0
2019-06-20 11:00:00,129.17,129.5,129.1,129.37,31925.0,129.17,129.5,129.1,129.37,31925.0
2019-06-20 11:10:00,129.43,129.43,128.91,128.91,8968.0,129.43,129.43,128.91,128.91,8968.0
2019-06-20 11:20:00,128.95,129.03,128.64,128.68,12659.0,128.95,129.03,128.64,128.68,12659.0
2019-06-20 11:30:00,128.65,128.98,128.6,128.98,5784.0,128.65,128.98,128.6,128.98,5784.0
2019-06-20 11:40:00,128.98,129.1,128.82,129.01,7653.0,128.98,129.1,128.82,129.01,7653.0
2019-06-20 11:50:00,129.06,129.14,128.98,129.06,4435.0,129.06,129.14,128.98,129.06,4435.0
2019-06-20 12:00:00,129.06,129.12,128.96,128.96,8087.0,129.06,129.12,128.96,128.96,8087.0
2019-06-20 12:10:00,128.88,128.88,128.37,128.42,6411.0,128.88,128.88,128.37,128.42,6411.0
2019-06-20 12:20:00,128.36,128.85,128.34,128.82,6911.0,128.36,128.85,128.34,128.82,6911.0
2019-06-20 12:30:00,128.81,128.89,128.65,128.68,6231.0,128.81,128.89,128.65,128.68,6231.0
2019-06-20 12:40:00,128.65,129.0,128.64,128.99,5576.0,128.65,129.0,128.64,128.99,5576.0
2019-06-20 12:50:00,129.04,129.04,128.68,128.82,5652.0,129.04,129.04,128.68,128.82,5652.0
2019-06-20 13:00:00,128.87,129.04,128.77,129.04,11626.0,128.87,129.04,128.77,129.04,11626.0
2019-06-20 13:10:00,128.99,129.08,128.93,129.07,8054.0,128.99,129.08,128.93,129.07,8054.0
2019-06-20 13:20:00,129.11,129.25,129.05,129.22,7850.0,129.11,129.25,129.05,129.22,7850.0
2019-06-20 13:30:00,129.25,129.27,128.97,129.1,7297.0,129.25,129.27,128.97,129.1,7297.0
2019-06-20 13:40:00,129.13,129.18,128.96,129.03,4527.0,129.13,129.18,128.96,129.03,4527.0
2019-06-20 13:50:00,129.07,129.08,128.86,129.04,7047.0,129.07,129.08,128.86,129.04,7047.0
2019-06-20 14:00:00,129.0,129.1,128.94,129.09,6327.0,129.0,129.1,128.94,129.09,6327.0
2019-06-20 14:10:00,129.06,129.13,129.02,129.12,6647.0,129.06,129.13,129.02,129.12,6647.0
2019-06-20 14:20:00,129.14,129.16,128.93,129.08,12916.0,129.14,129.16,128.93,129.08,12916.0
2019-06-20 14:30:00,129.07,129.14,129.06,129.11,3212.0,129.07,129.14,129.06,129.11,3212.0
2019-06-20 14:40:00,129.12,129.43,129.11,129.43,9025.0,129.12,129.43,129.11,129.43,9025.0
2019-06-20 14:50:00,129.4,129.55,129.36,129.53,7139.0,129.4,129.55,129.36,129.53,7139.0
2019-06-20 15:00:00,129.54,129.54,129.25,129.36,7902.0,129.54,129.54,129.25,129.36,7902.0
2019-06-20 15:10:00,129.38,129.45,129.34,129.45,9059.0,129.38,129.45,129.34,129.45,9059.0
2019-06-20 15:20:00,129.45,129.69,129.45,129.63,16431.0,129.45,129.69,129.45,129.63,16431.0
2019-06-20 15:30:00,129.63,129.67,129.43,129.45,14819.0,129.63,129.67,129.43,129.45,14819.0
2019-06-20 15:40:00,129.44,129.83,129.38,129.82,31017.0,129.44,129.83,129.38,129.82,31017.0
2019-06-20 15:50:00,129.8,130.64,129.78,130.06,186140.0,129.8,130.64,129.78,130.06,186140.0
2019-06-21 09:30:00,130.4,130.4,129.67,129.95,180731.0,130.4,130.4,129.67,129.95,180731.0
2019-06-21 09:40:00,129.94,130.09,129.83,129.93,6421.0,129.94,130.09,129.83,129.93,6421.0
2019-06-21 09:50:00,129.93,130.37,129.7,130.25,10159.0,129.93,130.37,129.7,130.25,10159.0
2019-06-21 10:00:00,130.42,130.51,130.21,130.43,24440.0,130.42,130.51,130.21,130.43,24440.0
2019-06-21 10:10:00,130.39,130.39,129.9,129.9,4382.0,130.39,130.39,129.9,129.9,4382.0
2019-06-21 10:20:00,129.91,129.98,129.77,129.81,7537.0,129.91,129.98,129.77,129.81,7537.0
2019-06-21 10:30:00,129.81,129.87,129.7,129.77,9270.0,129.81,129.87,129.7,129.77,9270.0
2019-06-21 10:40:00,129.85,130.16,129.8,129.94,7543.0,129.85,130.16,129.8,129.94,7543.0
2019-06-21 10:50:00,129.92,129.95,129.61,129.61,7789.0,129.92,129.95,129.61,129.61,7789.0
2019-06-21 11:00:00,129.64,129.97,129.64,129.84,10104.0,129.64,129.97,129.64,129.84,10104.0
2019-06-21 11:10:00,129.77,129.88,129.73,129.74,3011.0,129.77,129.88,129.73,129.74,3011.0
2019-06-21 11:20:00,129.77,129.85,129.39,129.46,9678.0,129.77,129.85,129.39,129.46,9678.0
2019-06-21 11:30:00,129.49,129.58,129.35,129.41,7047.0,129.49,129.58,129.35,129.41,7047.0
2019-06-21 11:40:00,129.43,129.43,129.21,129.3,7209.0,129.43,129.43,129.21,129.3,7209.0
2019-06-21 11:50:00,129.24,129.24,128.98,128.98,6802.0,129.24,129.24,128.98,128.98,6802.0
2019-06-21 12:00:00,129.11,129.3,129.11,129.19,6566.0,129.11,129.3,129.11,129.19,6566.0
2019-06-21 12:10:00,129.08,129.15,128.97,128.97,4400.0,129.08,129.15,128.97,128.97,4400.0
2019-06-21 12:20:00,128.95,129.07,128.85,129.07,21731.0,128.95,129.07,128.85,129.07,21731.0
2019-06-21 12:30:00,129.06,129.21,129.03,129.16,6817.0,129.06,129.21,129.03,129.16,6817.0
2019-06-21 12:40:00,129.11,129.23,129.07,129.2,5825.0,129.11,129.23,129.07,129.2,5825.0
2019-06-21 12:50:00,129.25,129.27,129.19,129.25,1239.0,129.25,129.27,129.19,129.25,1239.0
2019-06-21 13:00:00,129.31,129.36,129.17,129.29,8799.0,129.31,129.36,129.17,129.29,8799.0
2019-06-21 13:10:00,129.33,129.37,129.26,129.26,4999.0,129.33,129.37,129.26,129.26,4999.0
2019-06-21 13:20:00,129.25,129.29,129.06,129.17,5786.0,129.25,129.29,129.06,129.17,5786.0
2019-06-21 13:30:00,129.23,129.23,129.1,129.18,1959.0,129.23,129.23,129.1,129.18,1959.0
2019-06-21 13:40:00,129.14,129.15,128.99,129.05,4495.0,129.14,129.15,128.99,129.05,4495.0
2019-06-21 13:50:00,129.03,129.26,129.01,129.25,4161.0,129.03,129.26,129.01,129.25,4161.0
2019-06-21 14:00:00,129.3,129.39,129.16,129.16,5436.0,129.3,129.39,129.16,129.16,5436.0
2019-06-21 14:10:00,129.12,129.13,129.04,129.12,7879.0,129.12,129.13,129.04,129.12,7879.0
2019-06-21 14:20:00,129.09,129.16,128.92,129.0,7202.0,129.09,129.16,128.92,129.0,7202.0
2019-06-21 14:30:00,128.97,129.1,128.95,129.08,5054.0,128.97,129.1,128.95,129.08,5054.0
2019-06-21 14:40:00,129.07,129.26,129.06,129.26,2964.0,129.07,129.26,129.06,129.26,2964.0
2019-06-21 14:50:00,129.27,129.3,129.12,129.14,5690.0,129.27,129.3,129.12,129.14,5690.0
2019-06-21 15:00:00,129.15,129.25,129.07,129.25,5450.0,129.15,129.25,129.07,129.25,5450.0
2019-06-21 15:10:00,129.23,129.31,129.18,129.27,7227.0,129.23,129.31,129.18,129.27,7227.0
2019-06-21 15:20:00,129.27,129.29,129.17,129.22,9719.0,129.27,129.29,129.17,129.22,9719.0
2019-06-21 15:30:00,129.21,129.29,129.17,129.29,10785.0,129.21,129.29,129.17,129.29,10785.0
2019-06-21 15:40:00,129.29,129.43,129.15,129.22,19700.0,129.29,129.43,129.15,129.22,19700.0
2019-06-21 15:50:00,129.23,129.23,128.75,128.83,97887.0,129.23,129.23,128.75,128.83,97887.0
2019-06-24 09:30:00,129.21,129.56,128.48,129.06,18846.0,129.21,129.56,128.48,129.06,18846.0
2019-06-24 09:40:00,129.01,129.01,128.27,128.47,3576.0,129.01,129.01,128.27,128.47,3576.0
2019-06-24 09:50:00,128.61,128.73,127.88,127.96,4555.0,128.61,128.73,127.88,127.96,4555.0
2019-06-24 10:00:00,128.13,128.91,128.07,128.86,7500.0,128.13,128.91,128.07,128.86,7500.0
2019-06-24 10:10:00,128.85,129.09,128.75,128.82,3664.0,128.85,129.09,128.75,128.82,3664.0
2019-06-24 10:20:00,128.79,129.07,128.78,129.07,5805.0,128.79,129.07,128.78,129.07,5805.0
2019-06-24 10:30:00,129.12,129.24,128.98,129.19,4291.0,129.12,129.24,128.98,129.19,4291.0
2019-06-24 10:40:00,129.11,129.41,129.01,129.3,5484.0,129.11,129.41,129.01,129.3,5484.0
2019-06-24 10:50:00,129.34,129.34,129.02,129.05,13910.0,129.34,129.34,129.02,129.05,13910.0
2019-06-24 11:00:00,129.08,129.25,128.96,129.2,15519.0,129.08,129.25,128.96,129.2,15519.0
2019-06-24 11:10:00,129.22,129.3,129.07,129.1,3745.0,129.22,129.3,129.07,129.1,3745.0
2019-06-24 11:20:00,129.12,129.18,128.98,129.18,3012.0,129.12,129.18,128.98,129.18,3012.0
2019-06-24 11:30:00,129.17,129.21,129.1,129.15,6415.0,129.17,129.21,129.1,129.15,6415.0
2019-06-24 11:40:00,129.15,129.2,129.01,129.11,5513.0,129.15,129.2,129.01,129.11,5513.0
2019-06-24 11:50:00,129.12,129.27,129.08,129.11,5765.0,129.12,129.27,129.08,129.11,5765.0
2019-06-24 12:00:00,129.12,129.17,128.77,128.77,4041.0,129.12,129.17,128.77,128.77,4041.0
2019-06-24 12:10:00,128.7,128.85,128.66,128.74,6208.0,128.7,128.85,128.66,128.74,6208.0
2019-06-24 12:20:00,128.72,128.79,128.64,128.76,3312.0,128.72,128.79,128.64,128.76,3312.0
2019-06-24 12:30:00,128.75,128.93,128.74,128.9,2631.0,128.75,128.93,128.74,128.9,2631.0
2019-06-24 12:40:00,128.9,128.95,128.83,128.84,3400.0,128.9,128.95,128.83,128.84,3400.0
2019-06-24 12:50:00,128.87,128.92,128.79,128.83,5050.0,128.87,128.92,128.79,128.83,5050.0
2019-06-24 13:00:00,128.88,128.92,128.8,128.8,4000.0,128.88,128.92,128.8,128.8,4000.0
2019-06-24 13:10:00,128.8,128.81,128.63,128.72,8528.0,128.8,128.81,128.63,128.72,8528.0
2019-06-24 13:20:00,128.71,128.74,128.59,128.65,3900.0,128.71,128.74,128.59,128.65,3900.0
2019-06-24 13:30:00,128.63,128.64,128.53,128.61,2606.0,128.63,128.64,128.53,128.61,2606.0
2019-06-24 13:40:00,128.63,128.67,128.56,128.58,3100.0,128.63,128.67,128.56,128.58,3100.0
2019-06-24 13:50:00,128.57,128.58,128.34,128.34,3815.0,128.57,128.58,128.34,128.34,3815.0
2019-06-24 14:00:00,128.44,128.44,128.35,128.37,6700.0,128.44,128.44,128.35,128.37,6700.0
2019-06-24 14:10:00,128.37,128.37,128.25,128.26,2600.0,128.37,128.37,128.25,128.26,2600.0
2019-06-24 14:20:00,128.21,128.27,128.2,128.25,6081.0,128.21,128.27,128.2,128.25,6081.0
2019-06-24 14:30:00,128.21,128.28,128.09,128.09,8584.0,128.21,128.28,128.09,128.09,8584.0
2019-06-24 14:40:00,128.04,128.16,127.98,128.06,20382.0,128.04,128.16,127.98,128.06,20382.0
2019-06-24 14:50:00,128.1,128.14,128.02,128.1,7403.0,128.1,128.14,128.02,128.1,7403.0
2019-06-24 15:00:00,128.13,128.13,127.94,127.95,24580.0,128.13,128.13,127.94,127.95,24580.0
2019-06-24 15:10:00,127.98,128.12,127.94,128.0,10651.0,127.98,128.12,127.94,128.0,10651.0
2019-06-24 15:20:00,128.0,128.1,127.95,127.96,14811.0,128.0,128.1,127.95,127.96,14811.0
2019-06-24 15:30:00,127.97,128.07,127.9,128.02,21026.0,127.97,128.07,127.9,128.02,21026.0
2019-06-24 15:40:00,128.0,128.13,127.99,128.03,16837.0,128.0,128.13,127.99,128.03,16837.0
2019-06-24 15:50:00,128.03,128.16,128.02,128.14,37539.0,128.03,128.16,128.02,128.14,37539.0
2019-06-25 09:30:00,128.36,128.36,127.88,128.23,15302.0,128.36,128.36,127.88,128.23,15302.0
2019-06-25 09:40:00,128.15,128.3,127.74,127.77,22565.0,128.15,128.3,127.74,127.77,22565.0
2019-06-25 09:50:00,127.77,128.2,127.69,127.99,18905.0,127.77,128.2,127.69,127.99,18905.0
2019-06-25 10:00:00,127.98,128.08,127.73,127.77,5713.0,127.98,128.08,127.73,127.77,5713.0
2019-06-25 10:10:00,127.8,127.81,127.6,127.61,5140.0,127.8,127.81,127.6,127.61,5140.0
2019-06-25 10:20:00,127.65,127.65,127.31,127.43,8166.0,127.65,127.65,127.31,127.43,8166.0
2019-06-25 10:30:00,127.41,127.42,127.09,127.09,5500.0,127.41,127.42,127.09,127.09,5500.0
2019-06-25 10:40:00,127.13,127.22,126.95,126.96,8548.0,127.13,127.22,126.95,126.96,8548.0
2019-06-25 10:50:00,127.0,127.07,126.69,126.85,24104.0,127.0,127.07,126.69,126.85,24104.0
2019-06-25 11:00:00,126.79,126.83,126.49,126.67,44060.0,126.79,126.83,126.49,126.67,44060.0
2019-06-25 11:10:00,126.63,126.82,126.54,126.73,20562.0,126.63,126.82,126.54,126.73,20562.0
2019-06-25 11:20:00,126.7,126.83,126.52,126.54,10934.0,126.7,126.83,126.52,126.54,10934.0
2019-06-25 11:30:00,126.56,126.64,126.37,126.44,13947.0,126.56,126.64,126.37,126.44,13947.0
2019-06-25 11:40:00,126.46,126.62,126.42,126.52,11040.0,126.46,126.62,126.42,126.52,11040.0
2019-06-25 11:50:00,126.52,126.58,126.44,126.51,10234.0,126.52,126.58,126.44,126.51,10234.0
2019-06-25 12:00:00,126.52,126.64,126.44,126.58,13748.0,126.52,126.64,126.44,126.58,13748.0
2019-06-25 12:10:00,126.54,126.55,126.32,126.38,13910.0,126.54,126.55,126.32,126.38,13910.0
2019-06-25 12:20:00,126.39,126.49,126.33,126.39,7234.0,126.39,126.49,126.33,126.39,7234.0
2019-06-25 12:30:00,126.38,126.4,125.9,125.94,11617.0,126.38,126.4,125.9,125.94,11617.0
2019-06-25 12:40:00,125.94,125.96,125.71,125.87,15117.0,125.94,125.96,125.71,125.87,15117.0
2019-06-25 12:50:00,125.91,126.07,125.83,125.87,6686.0,125.91,126.07,125.83,125.87,6686.0
2019-06-25 13:00:00,125.86,125.91,125.5,125.91,13710.0,125.86,125.91,125.5,125.91,13710.0
2019-06-25 13:10:00,126.03,126.03,125.82,125.85,5598.0,126.03,126.03,125.82,125.85,5598.0
2019-06-25 13:20:00,125.85,126.05,125.8,126.05,10948.0,125.85,126.05,125.8,126.05,10948.0
2019-06-25 13:30:00,126.15,126.19,125.97,125.99,13210.0,126.15,126.19,125.97,125.99,13210.0
2019-06-25 13:40:00,125.98,126.07,125.93,125.99,9480.0,125.98,126.07,125.93,125.99,9480.0
2019-06-25 13:50:00,125.94,125.96,125.72,125.73,9833.0,125.94,125.96,125.72,125.73,9833.0
2019-06-25 14:00:00,125.73,125.78,125.58,125.58,8507.0,125.73,125.78,125.58,125.58,8507.0
2019-06-25 14:10:00,125.58,125.58,125.48,125.48,17123.0,125.58,125.58,125.48,125.48,17123.0
2019-06-25 14:20:00,125.45,125.45,125.22,125.25,11767.0,125.45,125.45,125.22,125.25,11767.0
2019-06-25 14:30:00,125.19,125.24,124.65,124.8,14969.0,125.19,125.24,124.65,124.8,14969.0
2019-06-25 14:40:00,124.83,124.88,124.6,124.67,14334.0,124.83,124.88,124.6,124.67,14334.0
2019-06-25 14:50:00,124.7,125.02,124.59,124.97,13409.0,124.7,125.02,124.59,124.97,13409.0
2019-06-25 15:00:00,124.97,125.16,124.88,125.03,8612.0,124.97,125.16,124.88,125.03,8612.0
2019-06-25 15:10:00,125.05,125.05,124.7,124.7,9184.0,125.05,125.05,124.7,124.7,9184.0
2019-06-25 15:20:00,124.71,124.93,124.7,124.85,28788.0,124.71,124.93,124.7,124.85,28788.0
2019-06-25 15:30:00,124.82,124.94,124.58,124.94,36393.0,124.82,124.94,124.58,124.94,36393.0
2019-06-25 15:40:00,124.94,124.99,124.56,124.69,34587.0,124.94,124.99,124.56,124.69,34587.0
2019-06-25 15:50:00,124.65,124.78,124.56,124.66,100042.0,124.65,124.78,124.56,124.66,100042.0
2019-06-26 09:30:00,125.97,126.77,125.63,126.09,25358.0,125.97,126.77,125.63,126.09,25358.0
2019-06-26 09:40:00,126.16,126.23,125.48,125.49,14903.0,126.16,126.23,125.48,125.49,14903.0
2019-06-26 09:50:00,125.37,125.9,125.16,125.71,17091.0,125.37,125.9,125.16,125.71,17091.0
2019-06-26 10:00:00,125.71,125.78,125.2,125.35,26166.0,125.71,125.78,125.2,125.35,26166.0
2019-06-26 10:10:00,125.46,125.55,124.87,124.91,10511.0,125.46,125.55,124.87,124.91,10511.0
2019-06-26 10:20:00,124.87,125.33,124.86,125.27,7268.0,124.87,125.33,124.86,125.27,7268.0
2019-06-26 10:30:00,125.31,125.65,125.26,125.42,13109.0,125.31,125.65,125.26,125.42,13109.0
2019-06-26 10:40:00,125.39,125.49,125.22,125.47,8135.0,125.39,125.49,125.22,125.47,8135.0
2019-06-26 10:50:00,125.45,125.45,125.23,125.3,17001.0,125.45,125.45,125.23,125.3,17001.0
2019-06-26 11:00:00,125.33,125.34,125.09,125.16,19859.0,125.33,125.34,125.09,125.16,19859.0
2019-06-26 11:10:00,125.12,125.25,124.97,125.02,7513.0,125.12,125.25,124.97,125.02,7513.0
2019-06-26 11:20:00,125.04,125.35,125.03,125.29,9300.0,125.04,125.35,125.03,125.29,9300.0
2019-06-26 11:30:00,125.29,125.33,125.11,125.11,18382.0,125.29,125.33,125.11,125.11,18382.0
2019-06-26 11:40:00,125.1,125.23,125.05,125.09,21466.0,125.1,125.23,125.05,125.09,21466.0
2019-06-26 11:50:00,125.12,125.14,124.93,125.14,11592.0,125.12,125.14,124.93,125.14,11592.0
2019-06-26 12:00:00,125.15,125.23,124.92,125.0,33288.0,125.15,125.23,124.92,125.0,33288.0
2019-06-26 12:10:00,125.02,125.11,124.84,124.84,19819.0,125.02,125.11,124.84,124.84,19819.0
2019-06-26 12:20:00,124.8,124.97,124.69,124.93,42788.0,124.8,124.97,124.69,124.93,42788.0
2019-06-26 12:30:00,124.92,125.04,124.76,124.76,14834.0,124.92,125.04,124.76,124.76,14834.0
2019-06-26 12:40:00,124.79,124.97,124.72,124.8,74366.0,124.79,124.97,124.72,124.8,74366.0
2019-06-26 12:50:00,124.8,124.9,124.58,124.65,62712.0,124.8,124.9,124.58,124.65,62712.0
2019-06-26 13:00:00,124.63,124.75,124.52,124.61,80834.0,124.63,124.75,124.52,124.61,80834.0
2019-06-26 13:10:00,124.61,124.67,124.55,124.57,18469.0,124.61,124.67,124.55,124.57,18469.0
2019-06-26 13:20:00,124.53,124.6,124.31,124.32,27651.0,124.53,124.6,124.31,124.32,27651.0
2019-06-26 13:30:00,124.35,124.4,123.92,124.3,39218.0,124.35,124.4,123.92,124.3,39218.0
2019-06-26 13:40:00,124.3,124.34,123.95,123.97,19819.0,124.3,124.34,123.95,123.97,19819.0
2019-06-26 13:50:00,123.97,124.05,123.89,124.01,12120.0,123.97,124.05,123.89,124.01,12120.0
2019-06-26 14:00:00,124.02,124.13,123.99,124.08,8006.0,124.02,124.13,123.99,124.08,8006.0
2019-06-26 14:10:00,124.13,124.25,123.98,124.02,35480.0,124.13,124.25,123.98,124.02,35480.0
2019-06-26 14:20:00,124.0,124.07,123.58,123.72,23510.0,124.0,124.07,123.58,123.72,23510.0
2019-06-26 14:30:00,123.75,123.84,123.66,123.84,17623.0,123.75,123.84,123.66,123.84,17623.0
2019-06-26 14:40:00,123.84,124.2,123.84,124.1,11037.0,123.84,124.2,123.84,124.1,11037.0
2019-06-26 14:50:00,124.12,124.16,123.94,124.0,12296.0,124.12,124.16,123.94,124.0,12296.0
2019-06-26 15:00:00,124.01,124.16,123.9,124.03,32320.0,124.01,124.16,123.9,124.03,32320.0
2019-06-26 15:10:00,124.01,124.26,123.96,124.18,11108.0,124.01,124.26,123.96,124.18,11108.0
2019-06-26 15:20:00,124.15,124.23,124.02,124.04,15649.0,124.15,124.23,124.02,124.04,15649.0
2019-06-26 15:30:00,124.01,124.18,123.96,124.16,29673.0,124.01,124.18,123.96,124.16,29673.0
2019-06-26 15:40:00,124.19,124.32,124.0,124.0,38495.0,124.19,124.32,124.0,124.0,38495.0
2019-06-26 15:50:00,124.0,124.13,123.9,123.96,84678.0,124.0,124.13,123.9,123.96,84678.0
2019-06-27 09:30:00,124.03,124.99,124.03,124.61,23210.0,124.03,124.99,124.03,124.61,23210.0
2019-06-27 09:40:00,124.62,125.0,124.62,124.96,7121.0,124.62,125.0,124.62,124.96,7121.0
2019-06-27 09:50:00,124.88,125.02,124.72,124.9,17544.0,124.88,125.02,124.72,124.9,17544.0
2019-06-27 10:00:00,124.9,125.26,124.7,124.89,28387.0,124.9,125.26,124.7,124.89,28387.0
2019-06-27 10:10:00,124.91,124.95,124.59,124.9,15824.0,124.91,124.95,124.59,124.9,15824.0
2019-06-27 10:20:00,124.92,124.99,124.8,124.95,17976.0,124.92,124.99,124.8,124.95,17976.0
2019-06-27 10:30:00,124.99,125.37,124.86,125.37,29784.0,124.99,125.37,124.86,125.37,29784.0
2019-06-27 10:40:00,125.38,125.42,125.02,125.23,12191.0,125.38,125.42,125.02,125.23,12191.0
2019-06-27 10:50:00,125.19,125.23,124.98,125.01,5286.0,125.19,125.23,124.98,125.01,5286.0
2019-06-27 11:00:00,125.02,125.21,124.99,125.11,5120.0,125.02,125.21,124.99,125.11,5120.0
2019-06-27 11:10:00,125.13,125.13,124.61,124.74,8705.0,125.13,125.13,124.61,124.74,8705.0
2019-06-27 11:20:00,124.86,124.97,124.72,124.83,6132.0,124.86,124.97,124.72,124.83,6132.0
2019-06-27 11:30:00,124.78,124.9,124.74,124.77,7063.0,124.78,124.9,124.74,124.77,7063.0
2019-06-27 11:40:00,124.77,124.85,124.65,124.72,5588.0,124.77,124.85,124.65,124.72,5588.0
2019-06-27 11:50:00,124.79,124.91,124.78,124.88,6422.0,124.79,124.91,124.78,124.88,6422.0
2019-06-27 12:00:00,124.87,125.08,124.87,125.02,3599.0,124.87,125.08,124.87,125.02,3599.0
2019-06-27 12:10:00,125.09,125.2,125.07,125.09,12970.0,125.09,125.2,125.07,125.09,12970.0
2019-06-27 12:20:00,125.1,125.19,125.03,125.03,9390.0,125.1,125.19,125.03,125.03,9390.0
2019-06-27 12:30:00,125.01,125.23,125.01,125.04,61885.0,125.01,125.23,125.01,125.04,61885.0
2019-06-27 12:40:00,125.04,125.11,124.98,125.09,14836.0,125.04,125.11,124.98,125.09,14836.0
2019-06-27 12:50:00,125.11,125.13,125.05,125.1,16627.0,125.11,125.13,125.05,125.1,16627.0
2019-06-27 13:00:00,125.08,125.26,125.05,125.23,5201.0,125.08,125.26,125.05,125.23,5201.0
2019-06-27 13:10:00,125.24,125.3,125.17,125.24,5109.0,125.24,125.3,125.17,125.24,5109.0
2019-06-27 13:20:00,125.27,125.41,125.24,125.38,3694.0,125.27,125.41,125.24,125.38,3694.0
2019-06-27 13:30:00,125.41,125.43,125.29,125.39,8965.0,125.41,125.43,125.29,125.39,8965.0
2019-06-27 13:40:00,125.38,125.41,125.23,125.35,7011.0,125.38,125.41,125.23,125.35,7011.0
2019-06-27 13:50:00,125.35,125.39,125.24,125.25,7759.0,125.35,125.39,125.24,125.25,7759.0
2019-06-27 14:00:00,125.25,125.34,125.23,125.34,9307.0,125.25,125.34,125.23,125.34,9307.0
2019-06-27 14:10:00,125.35,125.41,125.28,125.31,13469.0,125.35,125.41,125.28,125.31,13469.0
2019-06-27 14:20:00,125.34,125.42,125.28,125.41,15859.0,125.34,125.42,125.28,125.41,15859.0
2019-06-27 14:30:00,125.4,125.48,125.29,125.31,25939.0,125.4,125.48,125.29,125.31,25939.0
2019-06-27 14:40:00,125.31,125.36,125.23,125.35,11520.0,125.31,125.36,125.23,125.35,11520.0
2019-06-27 14:50:00,125.36,125.39,125.26,125.35,63264.0,125.36,125.39,125.26,125.35,63264.0
2019-06-27 15:00:00,125.36,125.67,125.36,125.62,7865.0,125.36,125.67,125.36,125.62,7865.0
2019-06-27 15:10:00,125.66,125.86,125.62,125.64,14355.0,125.66,125.86,125.62,125.64,14355.0
2019-06-27 15:20:00,125.65,125.68,125.59,125.63,12202.0,125.65,125.68,125.59,125.63,12202.0
2019-06-27 15:30:00,125.64,125.64,125.42,125.55,13966.0,125.64,125.64,125.42,125.55,13966.0
2019-06-27 15:40:00,125.57,125.6,125.5,125.54,20573.0,125.57,125.6,125.5,125.54,20573.0
2019-06-27 15:50:00,125.56,125.79,125.45,125.6,58442.0,125.56,125.79,125.45,125.6,58442.0
2019-06-28 09:30:00,126.44,126.6,125.67,125.67,20179.0,126.44,126.6,125.67,125.67,20179.0
2019-06-28 09:40:00,125.8,126.51,125.8,126.2,7380.0,125.8,126.51,125.8,126.2,7380.0
2019-06-28 09:50:00,126.18,126.41,125.98,125.98,10006.0,126.18,126.41,125.98,125.98,10006.0
2019-06-28 10:00:00,125.84,126.01,125.67,125.96,7351.0,125.84,126.01,125.67,125.96,7351.0
2019-06-28 10:10:00,126.02,126.3,125.93,125.96,5200.0,126.02,126.3,125.93,125.96,5200.0
2019-06-28 10:20:00,126.0,126.33,125.99,126.06,53632.0,126.0,126.33,125.99,126.06,53632.0
2019-06-28 10:30:00,126.11,126.43,126.02,126.37,10535.0,126.11,126.43,126.02,126.37,10535.0
2019-06-28 10:40:00,126.41,126.64,126.29,126.35,27068.0,126.41,126.64,126.29,126.35,27068.0
2019-06-28 10:50:00,126.37,126.39,126.08,126.33,49355.0,126.37,126.39,126.08,126.33,49355.0
2019-06-28 11:00:00,126.31,126.32,126.11,126.2,19827.0,126.31,126.32,126.11,126.2,19827.0
2019-06-28 11:10:00,126.17,126.42,126.16,126.4,10672.0,126.17,126.42,126.16,126.4,10672.0
2019-06-28 11:20:00,126.45,126.61,126.41,126.41,14431.0,126.45,126.61,126.41,126.41,14431.0
2019-06-28 11:30:00,126.43,126.62,126.4,126.54,18257.0,126.43,126.62,126.4,126.54,18257.0
2019-06-28 11:40:00,126.56,126.66,126.51,126.64,24116.0,126.56,126.66,126.51,126.64,24116.0
2019-06-28 11:50:00,126.64,126.66,126.44,126.5,29656.0,126.64,126.66,126.44,126.5,29656.0
2019-06-28 12:00:00,126.48,126.66,126.46,126.56,18875.0,126.48,126.66,126.46,126.56,18875.0
2019-06-28 12:10:00,126.57,126.68,126.52,126.68,26826.0,126.57,126.68,126.52,126.68,26826.0
2019-06-28 12:20:00,126.67,126.85,126.62,126.81,15947.0,126.67,126.85,126.62,126.81,15947.0
2019-06-28 12:30:00,126.8,126.8,126.57,126.59,12449.0,126.8,126.8,126.57,126.59,12449.0
2019-06-28 12:40:00,126.57,126.66,126.52,126.59,15928.0,126.57,126.66,126.52,126.59,15928.0
2019-06-28 12:50:00,126.62,126.62,126.51,126.56,13907.0,126.62,126.62,126.51,126.56,13907.0
2019-06-28 13:00:00,126.56,126.56,126.45,126.45,5433.0,126.56,126.56,126.45,126.45,5433.0
2019-06-28 13:10:00,126.48,126.6,126.45,126.53,6669.0,126.48,126.6,126.45,126.53,6669.0
2019-06-28 13:20:00,126.51,126.58,126.48,126.49,7100.0,126.51,126.58,126.48,126.49,7100.0
2019-06-28 13:30:00,126.49,126.62,126.49,126.54,20004.0,126.49,126.62,126.49,126.54,20004.0
2019-06-28 13:40:00,126.51,126.53,126.45,126.52,4529.0,126.51,126.53,126.45,126.52,4529.0
2019-06-28 13:50:00,126.49,126.52,126.32,126.42,17378.0,126.49,126.52,126.32,126.42,17378.0
2019-06-28 14:00:00,126.39,126.45,126.33,126.38,9356.0,126.39,126.45,126.33,126.38,9356.0
2019-06-28 14:10:00,126.41,126.57,126.4,126.54,15341.0,126.41,126.57,126.4,126.54,15341.0
2019-06-28 14:20:00,126.55,126.63,126.51,126.55,27078.0,126.55,126.63,126.51,126.55,27078.0
2019-06-28 14:30:00,126.55,126.57,126.46,126.55,12420.0,126.55,126.57,126.46,126.55,12420.0
2019-06-28 14:40:00,126.55,126.62,126.46,126.49,24666.0,126.55,126.62,126.46,126.49,24666.0
2019-06-28 14:50:00,126.49,126.49,126.32,126.38,14240.0,126.49,126.49,126.32,126.38,14240.0
2019-06-28 15:00:00,126.35,126.44,126.35,126.42,15180.0,126.35,126.44,126.35,126.42,15180.0
2019-06-28 15:10:00,126.41,126.47,126.35,126.42,14115.0,126.41,126.47,126.35,126.42,14115.0
2019-06-28 15:20:00,126.41,126.58,126.41,126.5,37896.0,126.41,126.58,126.41,126.5,37896.0
2019-06-28 15:30:00,126.52,126.95,126.52,126.95,63781.0,126.52,126.95,126.52,126.95,63781.0
2019-06-28 15:40:00,126.96,127.56,126.92,127.53,75472.0,126.96,127.56,126.92,127.53,75472.0
2019-06-28 15:50:00,127.51,128.84,127.34,128.83,492920.0,127.51,128.84,127.34,128.83,492920.0
2019-07-01 09:30:00,131.39,132.09,130.62,131.14,94117.0,131.39,132.09,130.62,131.14,94117.0
2019-07-01 09:40:00,131.12,131.18,130.14,130.33,26488.0,131.12,131.18,130.14,130.33,26488.0
2019-07-01 09:50:00,130.23,130.96,130.23,130.68,18149.0,130.23,130.96,130.23,130.68,18149.0
2019-07-01 10:00:00,130.78,131.79,130.54,131.4,51675.0,130.78,131.79,130.54,131.4,51675.0
2019-07-01 10:10:00,131.41,131.64,131.19,131.54,25250.0,131.41,131.64,131.19,131.54,25250.0
2019-07-01 10:20:00,131.5,131.6,130.87,131.02,15953.0,131.5,131.6,130.87,131.02,15953.0
2019-07-01 10:30:00,131.06,131.21,130.95,131.03,17292.0,131.06,131.21,130.95,131.03,17292.0
2019-07-01 10:40:00,131.03,131.22,130.94,131.07,11189.0,131.03,131.22,130.94,131.07,11189.0
2019-07-01 10:50:00,131.05,131.35,130.95,131.26,13813.0,131.05,131.35,130.95,131.26,13813.0
2019-07-01 11:00:00,131.32,131.34,131.01,131.01,36767.0,131.32,131.34,131.01,131.01,36767.0
2019-07-01 11:10:00,131.01,131.64,131.01,131.61,10764.0,131.01,131.64,131.01,131.61,10764.0
2019-07-01 11:20:00,131.63,131.77,131.6,131.69,21323.0,131.63,131.77,131.6,131.69,21323.0
2019-07-01 11:30:00,131.69,131.87,131.66,131.8,15392.0,131.69,131.87,131.66,131.8,15392.0
2019-07-01 11:40:00,131.85,131.92,131.51,131.62,14214.0,131.85,131.92,131.51,131.62,14214.0
2019-07-01 11:50:00,131.66,131.8,131.45,131.5,15089.0,131.66,131.8,131.45,131.5,15089.0
2019-07-01 12:00:00,131.56,131.75,131.5,131.58,10367.0,131.56,131.75,131.5,131.58,10367.0
2019-07-01 12:10:00,131.61,131.72,131.57,131.65,7551.0,131.61,131.72,131.57,131.65,7551.0
2019-07-01 12:20:00,131.65,131.66,131.38,131.45,12709.0,131.65,131.66,131.38,131.45,12709.0
2019-07-01 12:30:00,131.5,131.6,131.44,131.59,11478.0,131.5,131.6,131.44,131.59,11478.0
2019-07-01 12:40:00,131.56,131.63,131.35,131.4,9671.0,131.56,131.63,131.35,131.4,9671.0
2019-07-01 12:50:00,131.4,131.4,131.01,131.11,18375.0,131.4,131.4,131.01,131.11,18375.0
2019-07-01 13:00:00,131.16,131.44,131.09,131.33,10784.0,131.16,131.44,131.09,131.33,10784.0
2019-07-01 13:10:00,131.42,131.54,131.22,131.49,22341.0,131.42,131.54,131.22,131.49,22341.0
2019-07-01 13:20:00,131.52,131.61,131.42,131.46,29312.0,131.52,131.61,131.42,131.46,29312.0
2019-07-01 13:30:00,131.47,131.52,131.38,131.51,20208.0,131.47,131.52,131.38,131.51,20208.0
2019-07-01 13:40:00,131.47,131.62,131.36,131.57,12990.0,131.47,131.62,131.36,131.57,12990.0
2019-07-01 13:50:00,131.57,131.62,131.48,131.51,10026.0,131.57,131.62,131.48,131.51,10026.0
2019-07-01 14:00:00,131.5,131.51,131.16,131.16,23120.0,131.5,131.51,131.16,131.16,23120.0
2019-07-01 14:10:00,131.17,131.35,131.14,131.17,20584.0,131.17,131.35,131.14,131.17,20584.0
2019-07-01 14:20:00,131.15,131.16,130.96,131.05,26624.0,131.15,131.16,130.96,131.05,26624.0
2019-07-01 14:30:00,131.04,131.06,130.78,130.99,23256.0,131.04,131.06,130.78,130.99,23256.0
2019-07-01 14:40:00,130.98,131.04,130.66,130.7,8905.0,130.98,131.04,130.66,130.7,8905.0
2019-07-01 14:50:00,130.72,130.84,130.67,130.73,12384.0,130.72,130.84,130.67,130.73,12384.0
2019-07-01 15:00:00,130.72,131.01,130.71,130.95,10102.0,130.72,131.01,130.71,130.95,10102.0
2019-07-01 15:10:00,130.9,131.02,130.86,130.97,15323.0,130.9,131.02,130.86,130.97,15323.0
2019-07-01 15:20:00,130.97,131.23,130.95,131.14,22343.0,130.97,131.23,130.95,131.14,22343.0
2019-07-01 15:30:00,131.18,131.47,131.18,131.41,39981.0,131.18,131.47,131.18,131.41,39981.0
2019-07-01 15:40:00,131.43,131.55,131.41,131.53,39097.0,131.43,131.55,131.41,131.53,39097.0
2019-07-01 15:50:00,131.52,131.63,131.33,131.43,97022.0,131.52,131.63,131.33,131.43,97022.0
2019-07-02 09:30:00,131.99,132.81,131.67,132.74,47003.0,131.99,132.81,131.67,132.74,47003.0
2019-07-02 09:40:00,132.69,132.96,132.41,132.41,12617.0,132.69,132.96,132.41,132.41,12617.0
2019-07-02 09:50:00,132.32,132.62,132.28,132.55,7810.0,132.32,132.62,132.28,132.55,7810.0
2019-07-02 10:00:00,132.55,132.89,132.49,132.7,15315.0,132.55,132.89,132.49,132.7,15315.0
2019-07-02 10:10:00,132.65,132.65,132.04,132.07,12619.0,132.65,132.65,132.04,132.07,12619.0
2019-07-02 10:20:00,132.13,132.44,132.07,132.43,23168.0,132.13,132.44,132.07,132.43,23168.0
2019-07-02 10:30:00,132.47,132.73,132.46,132.67,11398.0,132.47,132.73,132.46,132.67,11398.0
2019-07-02 10:40:00,132.66,132.78,132.46,132.78,14049.0,132.66,132.78,132.46,132.78,14049.0
2019-07-02 10:50:00,132.73,132.98,132.5,132.56,35177.0,132.73,132.98,132.5,132.56,35177.0
2019-07-02 11:00:00,132.56,132.63,132.43,132.57,11944.0,132.56,132.63,132.43,132.57,11944.0
2019-07-02 11:10:00,132.53,132.54,132.34,132.5,33907.0,132.53,132.54,132.34,132.5,33907.0
2019-07-02 11:20:00,132.55,132.77,132.5,132.57,14317.0,132.55,132.77,132.5,132.57,14317.0
2019-07-02 11:30:00,132.58,132.68,132.52,132.54,10355.0,132.58,132.68,132.52,132.54,10355.0
2019-07-02 11:40:00,132.37,132.79,132.35,132.78,7751.0,132.37,132.79,132.35,132.78,7751.0
2019-07-02 11:50:00,132.79,132.79,132.54,132.69,12834.0,132.79,132.79,132.54,132.69,12834.0
2019-07-02 12:00:00,132.71,132.9,132.63,132.81,13000.0,132.71,132.9,132.63,132.81,13000.0
2019-07-02 12:10:00,132.82,132.98,132.71,132.98,7927.0,132.82,132.98,132.71,132.98,7927.0
2019-07-02 12:20:00,132.97,133.03,132.74,132.77,12973.0,132.97,133.03,132.74,132.77,12973.0
2019-07-02 12:30:00,132.79,132.82,132.54,132.69,21894.0,132.79,132.82,132.54,132.69,21894.0
2019-07-02 12:40:00,132.64,132.68,132.55,132.68,15553.0,132.64,132.68,132.55,132.68,15553.0
2019-07-02 12:50:00,132.66,132.7,132.57,132.6,9468.0,132.66,132.7,132.57,132.6,9468.0
2019-07-02 13:00:00,132.58,132.85,132.48,132.83,17759.0,132.58,132.85,132.48,132.83,17759.0
2019-07-02 13:10:00,132.83,132.84,132.7,132.84,7156.0,132.83,132.84,132.7,132.84,7156.0
2019-07-02 13:20:00,132.81,133.05,132.81,132.89,8715.0,132.81,133.05,132.81,132.89,8715.0
2019-07-02 13:30:00,132.89,132.9,132.77,132.85,7704.0,132.89,132.9,132.77,132.85,7704.0
2019-07-02 13:40:00,132.83,133.05,132.79,132.99,6042.0,132.83,133.05,132.79,132.99,6042.0
2019-07-02 13:50:00,132.94,132.99,132.79,132.88,11621.0,132.94,132.99,132.79,132.88,11621.0
2019-07-02 14:00:00,132.85,132.9,132.72,132.9,5916.0,132.85,132.9,132.72,132.9,5916.0
2019-07-02 14:10:00,132.9,132.91,132.74,132.74,16529.0,132.9,132.91,132.74,132.74,16529.0
2019-07-02 14:20:00,132.75,132.8,132.62,132.63,6242.0,132.75,132.8,132.62,132.63,6242.0
2019-07-02 14:30:00,132.65,132.82,132.59,132.69,13313.0,132.65,132.82,132.59,132.69,13313.0
2019-07-02 14:40:00,132.69,132.81,132.67,132.79,9132.0,132.69,132.81,132.67,132.79,9132.0
2019-07-02 14:50:00,132.81,132.86,132.77,132.82,16450.0,132.81,132.86,132.77,132.82,16450.0
2019-07-02 15:00:00,132.79,133.11,132.79,133.01,17672.0,132.79,133.11,132.79,133.01,17672.0
2019-07-02 15:10:00,133.03,133.16,132.91,133.12,18507.0,133.03,133.16,132.91,133.12,18507.0
2019-07-02 15:20:00,133.13,133.27,133.1,133.19,12310.0,133.13,133.27,133.1,133.19,12310.0
2019-07-02 15:30:00,133.21,133.31,133.19,133.22,20851.0,133.21,133.31,133.19,133.22,20851.0
2019-07-02 15:40:00,133.22,133.25,133.03,133.14,68710.0,133.22,133.25,133.03,133.14,68710.0
2019-07-02 15:50:00,133.13,133.5,133.12,133.49,118625.0,133.13,133.5,133.12,133.49,118625.0
2019-07-03 09:30:00,133.07,133.87,133.07,133.69,61228.0,133.07,133.87,133.07,133.69,61228.0
2019-07-03 09:40:00,133.75,134.24,133.75,134.05,17985.0,133.75,134.24,133.75,134.05,17985.0
2019-07-03 09:50:00,134.0,134.09,133.7,134.01,37205.0,134.0,134.09,133.7,134.01,37205.0
2019-07-03 10:00:00,133.97,134.33,133.8,134.05,16123.0,133.97,134.33,133.8,134.05,16123.0
2019-07-03 10:10:00,134.06,134.52,134.04,134.52,19067.0,134.06,134.52,134.04,134.52,19067.0
2019-07-03 10:20:00,134.57,134.65,134.33,134.58,29189.0,134.57,134.65,134.33,134.58,29189.0
2019-07-03 10:30:00,134.62,134.8,134.56,134.79,14002.0,134.62,134.8,134.56,134.79,14002.0
2019-07-03 10:40:00,134.78,134.83,134.46,134.51,20975.0,134.78,134.83,134.46,134.51,20975.0
2019-07-03 10:50:00,134.52,134.6,134.38,134.52,13362.0,134.52,134.6,134.38,134.52,13362.0
2019-07-03 11:00:00,134.51,134.68,134.47,134.61,15144.0,134.51,134.68,134.47,134.61,15144.0
2019-07-03 11:10:00,134.61,134.61,134.09,134.09,13123.0,134.61,134.61,134.09,134.09,13123.0
2019-07-03 11:20:00,134.08,134.12,133.92,134.0,5509.0,134.08,134.12,133.92,134.0,5509.0
2019-07-03 11:30:00,133.97,134.29,133.97,134.18,7026.0,133.97,134.29,133.97,134.18,7026.0
2019-07-03 11:40:00,134.25,134.43,134.2,134.29,8314.0,134.25,134.43,134.2,134.29,8314.0
2019-07-03 11:50:00,134.21,134.57,134.15,134.56,8658.0,134.21,134.57,134.15,134.56,8658.0
2019-07-03 12:00:00,134.56,134.68,134.53,134.63,11837.0,134.56,134.68,134.53,134.63,11837.0
2019-07-03 12:10:00,134.64,134.99,134.62,134.91,25813.0,134.64,134.99,134.62,134.91,25813.0
2019-07-03 12:20:00,134.89,135.0,134.79,134.83,32643.0,134.89,135.0,134.79,134.83,32643.0
2019-07-03 12:30:00,134.88,134.93,134.51,134.74,38811.0,134.88,134.93,134.51,134.74,38811.0
2019-07-03 12:40:00,134.72,135.02,134.69,134.93,23114.0,134.72,135.02,134.69,134.93,23114.0
2019-07-03 12:50:00,134.94,135.25,134.79,134.88,114402.0,134.94,135.25,134.79,134.88,114402.0
2019-07-05 09:30:00,133.78,133.78,132.56,133.09,58581.0,133.78,133.78,132.56,133.09,58581.0
2019-07-05 09:40:00,132.99,133.19,132.57,133.04,44317.0,132.99,133.19,132.57,133.04,44317.0
2019-07-05 09:50:00,133.11,133.12,132.37,132.41,56424.0,133.11,133.12,132.37,132.41,56424.0
2019-07-05 10:00:00,132.44,133.0,132.44,132.94,23951.0,132.44,133.0,132.44,132.94,23951.0
2019-07-05 10:10:00,132.94,132.94,132.57,132.72,5091.0,132.94,132.94,132.57,132.72,5091.0
2019-07-05 10:20:00,132.72,133.15,132.67,133.01,13487.0,132.72,133.15,132.67,133.01,13487.0
2019-07-05 10:30:00,132.89,132.89,132.68,132.72,3500.0,132.89,132.89,132.68,132.72,3500.0
2019-07-05 10:40:00,132.72,132.85,132.71,132.8,10380.0,132.72,132.85,132.71,132.8,10380.0
2019-07-05 10:50:00,132.77,133.0,132.74,132.96,12966.0,132.77,133.0,132.74,132.96,12966.0
2019-07-05 11:00:00,133.01,133.2,132.94,133.2,9128.0,133.01,133.2,132.94,133.2,9128.0
2019-07-05 11:10:00,133.15,133.3,133.12,133.3,5339.0,133.15,133.3,133.12,133.3,5339.0
2019-07-05 11:20:00,133.32,133.4,133.25,133.33,5927.0,133.32,133.4,133.25,133.33,5927.0
2019-07-05 11:30:00,133.35,133.5,133.25,133.31,4691.0,133.35,133.5,133.25,133.31,4691.0
2019-07-05 11:40:00,133.31,133.43,133.26,133.33,4025.0,133.31,133.43,133.26,133.33,4025.0
2019-07-05 11:50:00,133.34,133.51,133.32,133.44,29191.0,133.34,133.51,133.32,133.44,29191.0
2019-07-05 12:00:00,133.44,133.48,133.3,133.44,4267.0,133.44,133.48,133.3,133.44,4267.0
2019-07-05 12:10:00,133.46,133.6,133.42,133.6,3412.0,133.46,133.6,133.42,133.6,3412.0
2019-07-05 12:20:00,133.55,133.7,133.51,133.68,5298.0,133.55,133.7,133.51,133.68,5298.0
2019-07-05 12:30:00,133.68,134.08,133.64,134.08,9891.0,133.68,134.08,133.64,134.08,9891.0
2019-07-05 12:40:00,134.12,134.2,133.93,133.93,6497.0,134.12,134.2,133.93,133.93,6497.0
2019-07-05 12:50:00,133.96,134.18,133.96,134.18,8985.0,133.96,134.18,133.96,134.18,8985.0
2019-07-05 13:00:00,134.16,134.29,134.14,134.22,9800.0,134.16,134.29,134.14,134.22,9800.0
2019-07-05 13:10:00,134.22,134.45,134.22,134.38,6630.0,134.22,134.45,134.22,134.38,6630.0
2019-07-05 13:20:00,134.39,134.63,134.38,134.55,6753.0,134.39,134.63,134.38,134.55,6753.0
2019-07-05 13:30:00,134.62,134.8,134.62,134.76,6683.0,134.62,134.8,134.62,134.76,6683.0
2019-07-05 13:40:00,134.78,134.92,134.75,134.88,11977.0,134.78,134.92,134.75,134.88,11977.0
2019-07-05 13:50:00,134.88,134.89,134.63,134.71,14023.0,134.88,134.89,134.63,134.71,14023.0
2019-07-05 14:00:00,134.69,134.82,134.64,134.67,9078.0,134.69,134.82,134.64,134.67,9078.0
2019-07-05 14:10:00,134.71,135.07,134.7,135.03,18596.0,134.71,135.07,134.7,135.03,18596.0
2019-07-05 14:20:00,135.04,135.13,134.97,135.11,5400.0,135.04,135.13,134.97,135.11,5400.0
2019-07-05 14:30:00,135.09,135.21,135.04,135.21,9214.0,135.09,135.21,135.04,135.21,9214.0
2019-07-05 14:40:00,135.2,135.31,135.17,135.31,8325.0,135.2,135.31,135.17,135.31,8325.0
2019-07-05 14:50:00,135.33,135.4,135.28,135.36,6659.0,135.33,135.4,135.28,135.36,6659.0
2019-07-05 15:00:00,135.37,135.52,135.32,135.43,19674.0,135.37,135.52,135.32,135.43,19674.0
2019-07-05 15:10:00,135.44,135.54,135.16,135.19,17022.0,135.44,135.54,135.16,135.19,17022.0
2019-07-05 15:20:00,135.18,135.37,135.15,135.37,24041.0,135.18,135.37,135.15,135.37,24041.0
2019-07-05 15:30:00,135.36,135.44,135.23,135.24,20257.0,135.36,135.44,135.23,135.24,20257.0
2019-07-05 15:40:00,135.24,135.32,135.17,135.28,21030.0,135.24,135.32,135.17,135.28,21030.0
2019-07-05 15:50:00,135.27,135.42,135.08,135.42,84484.0,135.27,135.42,135.08,135.42,84484.0
2019-07-08 09:30:00,134.66,134.89,134.61,134.66,12177.0,134.66,134.89,134.61,134.66,12177.0
2019-07-08 09:40:00,134.67,134.83,134.64,134.69,28925.0,134.67,134.83,134.64,134.69,28925.0
2019-07-08 09:50:00,134.72,134.74,134.53,134.68,10357.0,134.72,134.74,134.53,134.68,10357.0
2019-07-08 10:00:00,134.64,134.66,134.44,134.66,10168.0,134.64,134.66,134.44,134.66,10168.0
2019-07-08 10:10:00,134.69,134.95,134.56,134.79,14210.0,134.69,134.95,134.56,134.79,14210.0
2019-07-08 10:20:00,134.84,134.87,134.6,134.79,10521.0,134.84,134.87,134.6,134.79,10521.0
2019-07-08 10:30:00,134.8,134.93,134.65,134.89,7451.0,134.8,134.93,134.65,134.89,7451.0
2019-07-08 10:40:00,134.98,135.34,134.91,134.98,17062.0,134.98,135.34,134.91,134.98,17062.0
2019-07-08 10:50:00,134.94,135.03,134.79,135.03,4600.0,134.94,135.03,134.79,135.03,4600.0
2019-07-08 11:00:00,135.08,135.33,135.08,135.19,10717.0,135.08,135.33,135.08,135.19,10717.0
2019-07-08 11:10:00,135.19,135.43,135.19,135.4,11259.0,135.19,135.43,135.19,135.4,11259.0
2019-07-08 11:20:00,135.5,135.53,135.18,135.19,13217.0,135.5,135.53,135.18,135.19,13217.0
2019-07-08 11:30:00,135.21,135.21,134.91,134.98,8689.0,135.21,135.21,134.91,134.98,8689.0
2019-07-08 11:40:00,134.93,135.05,134.78,135.0,5563.0,134.93,135.05,134.78,135.0,5563.0
2019-07-08 11:50:00,134.98,135.09,134.92,134.99,4528.0,134.98,135.09,134.92,134.99,4528.0
2019-07-08 12:00:00,134.99,135.01,134.71,134.96,20438.0,134.99,135.01,134.71,134.96,20438.0
2019-07-08 12:10:00,134.94,135.07,134.87,135.07,4630.0,134.94,135.07,134.87,135.07,4630.0
2019-07-08 12:20:00,135.0,135.0,134.8,134.82,8300.0,135.0,135.0,134.8,134.82,8300.0
2019-07-08 12:30:00,134.84,135.1,134.81,135.03,11008.0,134.84,135.1,134.81,135.03,11008.0
2019-07-08 12:40:00,135.02,135.07,134.92,134.92,65454.0,135.02,135.07,134.92,134.92,65454.0
2019-07-08 12:50:00,134.92,135.06,134.73,135.05,48240.0,134.92,135.06,134.73,135.05,48240.0
2019-07-08 13:00:00,135.05,135.16,134.99,134.99,11063.0,135.05,135.16,134.99,134.99,11063.0
2019-07-08 13:10:00,134.98,135.24,134.98,135.24,16329.0,134.98,135.24,134.98,135.24,16329.0
2019-07-08 13:20:00,135.24,135.29,135.17,135.28,17785.0,135.24,135.29,135.17,135.28,17785.0
2019-07-08 13:30:00,135.29,135.29,135.13,135.13,18343.0,135.29,135.29,135.13,135.13,18343.0
2019-07-08 13:40:00,135.14,135.16,134.86,135.03,18599.0,135.14,135.16,134.86,135.03,18599.0
2019-07-08 13:50:00,135.03,135.1,134.93,134.99,8700.0,135.03,135.1,134.93,134.99,8700.0
2019-07-08 14:00:00,134.96,135.0,134.82,134.94,19138.0,134.96,135.0,134.82,134.94,19138.0
2019-07-08 14:10:00,134.95,134.95,134.81,134.87,10035.0,134.95,134.95,134.81,134.87,10035.0
2019-07-08 14:20:00,134.87,135.05,134.72,135.05,12121.0,134.87,135.05,134.72,135.05,12121.0
2019-07-08 14:30:00,135.05,135.26,135.03,135.23,20088.0,135.05,135.26,135.03,135.23,20088.0
2019-07-08 14:40:00,135.27,135.35,135.19,135.23,26058.0,135.27,135.35,135.19,135.23,26058.0
2019-07-08 14:50:00,135.24,135.33,135.17,135.25,17366.0,135.24,135.33,135.17,135.25,17366.0
2019-07-08 15:00:00,135.25,135.43,135.22,135.31,19157.0,135.25,135.43,135.22,135.31,19157.0
2019-07-08 15:10:00,135.32,135.5,135.27,135.36,19462.0,135.32,135.5,135.27,135.36,19462.0
2019-07-08 15:20:00,135.36,135.38,135.26,135.34,27410.0,135.36,135.38,135.26,135.34,27410.0
2019-07-08 15:30:00,135.35,135.43,135.18,135.37,21190.0,135.35,135.43,135.18,135.37,21190.0
2019-07-08 15:40:00,135.39,135.42,135.25,135.39,29073.0,135.39,135.42,135.25,135.39,29073.0
2019-07-08 15:50:00,135.4,135.68,135.27,135.63,167652.0,135.4,135.68,135.27,135.63,167652.0
2019-07-09 09:30:00,134.91,135.35,134.55,134.7,31154.0,134.91,135.35,134.55,134.7,31154.0
2019-07-09 09:40:00,134.66,135.06,134.66,134.88,30537.0,134.66,135.06,134.66,134.88,30537.0
2019-07-09 09:50:00,134.9,134.94,134.58,134.73,19466.0,134.9,134.94,134.58,134.73,19466.0
2019-07-09 10:00:00,134.77,134.92,134.71,134.92,18232.0,134.77,134.92,134.71,134.92,18232.0
2019-07-09 10:10:00,134.88,135.3,134.85,135.3,11990.0,134.88,135.3,134.85,135.3,11990.0
2019-07-09 10:20:00,135.27,135.36,135.1,135.36,13222.0,135.27,135.36,135.1,135.36,13222.0
2019-07-09 10:30:00,135.31,135.49,135.2,135.48,10264.0,135.31,135.49,135.2,135.48,10264.0
2019-07-09 10:40:00,135.5,135.5,135.33,135.47,6300.0,135.5,135.5,135.33,135.47,6300.0
2019-07-09 10:50:00,135.54,135.56,135.3,135.31,9113.0,135.54,135.56,135.3,135.31,9113.0
2019-07-09 11:00:00,135.28,135.49,135.16,135.36,14616.0,135.28,135.49,135.16,135.36,14616.0
2019-07-09 11:10:00,135.42,135.69,135.33,135.65,21192.0,135.42,135.69,135.33,135.65,21192.0
2019-07-09 11:20:00,135.68,135.7,135.06,135.06,32433.0,135.68,135.7,135.06,135.06,32433.0
2019-07-09 11:30:00,135.09,135.22,135.05,135.11,26252.0,135.09,135.22,135.05,135.11,26252.0
2019-07-09 11:40:00,135.13,135.13,134.85,134.94,6016.0,135.13,135.13,134.85,134.94,6016.0
2019-07-09 11:50:00,134.92,135.07,134.84,135.06,7789.0,134.92,135.07,134.84,135.06,7789.0
2019-07-09 12:00:00,135.03,135.05,134.87,134.95,6915.0,135.03,135.05,134.87,134.95,6915.0
2019-07-09 12:10:00,134.97,135.22,134.95,135.11,10233.0,134.97,135.22,134.95,135.11,10233.0
2019-07-09 12:20:00,135.1,135.16,135.08,135.11,5200.0,135.1,135.16,135.08,135.11,5200.0
2019-07-09 12:30:00,135.1,135.27,134.96,135.25,6299.0,135.1,135.27,134.96,135.25,6299.0
2019-07-09 12:40:00,135.26,135.29,134.86,135.09,15443.0,135.26,135.29,134.86,135.09,15443.0
2019-07-09 12:50:00,135.04,135.09,134.99,134.99,3500.0,135.04,135.09,134.99,134.99,3500.0
2019-07-09 13:00:00,135.03,135.07,134.96,135.05,4190.0,135.03,135.07,134.96,135.05,4190.0
2019-07-09 13:10:00,135.07,135.13,135.04,135.1,4600.0,135.07,135.13,135.04,135.1,4600.0
2019-07-09 13:20:00,135.09,135.31,135.07,135.28,7235.0,135.09,135.31,135.07,135.28,7235.0
2019-07-09 13:30:00,135.26,135.31,135.18,135.26,5934.0,135.26,135.31,135.18,135.26,5934.0
2019-07-09 13:40:00,135.31,135.37,135.27,135.32,7329.0,135.31,135.37,135.27,135.32,7329.0
2019-07-09 13:50:00,135.28,135.32,135.25,135.25,4103.0,135.28,135.32,135.25,135.25,4103.0
2019-07-09 14:00:00,135.25,135.28,134.91,134.97,81936.0,135.25,135.28,134.91,134.97,81936.0
2019-07-09 14:10:00,134.99,135.03,134.93,135.02,4983.0,134.99,135.03,134.93,135.02,4983.0
2019-07-09 14:20:00,135.01,135.19,134.97,135.18,10095.0,135.01,135.19,134.97,135.18,10095.0
2019-07-09 14:30:00,135.17,135.2,135.12,135.19,11759.0,135.17,135.2,135.12,135.19,11759.0
2019-07-09 14:40:00,135.18,135.27,135.17,135.19,7615.0,135.18,135.27,135.17,135.19,7615.0
2019-07-09 14:50:00,135.23,135.44,135.23,135.36,12097.0,135.23,135.44,135.23,135.36,12097.0
2019-07-09 15:00:00,135.32,135.43,135.3,135.32,12402.0,135.32,135.43,135.3,135.32,12402.0
2019-07-09 15:10:00,135.3,135.38,135.2,135.38,13822.0,135.3,135.38,135.2,135.38,13822.0
2019-07-09 15:20:00,135.4,135.48,135.38,135.46,28383.0,135.4,135.48,135.38,135.46,28383.0
2019-07-09 15:30:00,135.45,135.62,135.44,135.51,44374.0,135.45,135.62,135.44,135.51,44374.0
2019-07-09 15:40:00,135.52,135.74,135.52,135.71,54232.0,135.52,135.74,135.52,135.71,54232.0
2019-07-09 15:50:00,135.73,135.97,135.7,135.86,70139.0,135.73,135.97,135.7,135.86,70139.0
2019-07-10 09:30:00,136.35,137.19,136.11,137.08,39403.0,136.35,137.19,136.11,137.08,39403.0
2019-07-10 09:40:00,137.08,137.44,136.95,137.23,29224.0,137.08,137.44,136.95,137.23,29224.0
2019-07-10 09:50:00,137.26,137.62,137.19,137.6,15848.0,137.26,137.62,137.19,137.6,15848.0
2019-07-10 10:00:00,137.61,137.66,137.28,137.42,17726.0,137.61,137.66,137.28,137.42,17726.0
2019-07-10 10:10:00,137.37,137.39,137.18,137.25,8216.0,137.37,137.39,137.18,137.25,8216.0
2019-07-10 10:20:00,137.29,137.35,136.99,136.99,15834.0,137.29,137.35,136.99,136.99,15834.0
2019-07-10 10:30:00,137.02,137.23,136.91,137.22,26648.0,137.02,137.23,136.91,137.22,26648.0
2019-07-10 10:40:00,137.14,137.27,137.02,137.21,8056.0,137.14,137.27,137.02,137.21,8056.0
2019-07-10 10:50:00,137.11,137.11,136.69,136.69,11433.0,137.11,137.11,136.69,136.69,11433.0
2019-07-10 11:00:00,136.65,136.79,136.48,136.51,8996.0,136.65,136.79,136.48,136.51,8996.0
2019-07-10 11:10:00,136.51,136.72,136.34,136.37,14903.0,136.51,136.72,136.34,136.37,14903.0
2019-07-10 11:20:00,136.37,136.79,136.34,136.69,26928.0,136.37,136.79,136.34,136.69,26928.0
2019-07-10 11:30:00,136.7,136.93,136.67,136.86,4301.0,136.7,136.93,136.67,136.86,4301.0
2019-07-10 11:40:00,136.86,137.27,136.75,137.27,14724.0,136.86,137.27,136.75,137.27,14724.0
2019-07-10 11:50:00,137.2,137.49,137.2,137.46,9520.0,137.2,137.49,137.2,137.46,9520.0
2019-07-10 12:00:00,137.44,137.58,137.33,137.37,12442.0,137.44,137.58,137.33,137.37,12442.0
2019-07-10 12:10:00,137.36,137.44,137.3,137.41,3298.0,137.36,137.44,137.3,137.41,3298.0
2019-07-10 12:20:00,137.43,137.43,137.19,137.19,5330.0,137.43,137.43,137.19,137.19,5330.0
2019-07-10 12:30:00,137.25,137.42,137.22,137.34,5850.0,137.25,137.42,137.22,137.34,5850.0
2019-07-10 12:40:00,137.42,137.51,137.17,137.22,9655.0,137.42,137.51,137.17,137.22,9655.0
2019-07-10 12:50:00,137.23,137.26,137.09,137.24,6223.0,137.23,137.26,137.09,137.24,6223.0
2019-07-10 13:00:00,137.29,137.34,137.19,137.22,6245.0,137.29,137.34,137.19,137.22,6245.0
2019-07-10 13:10:00,137.21,137.28,137.04,137.07,5300.0,137.21,137.28,137.04,137.07,5300.0
2019-07-10 13:20:00,137.09,137.24,137.09,137.19,3852.0,137.09,137.24,137.09,137.19,3852.0
2019-07-10 13:30:00,137.19,137.28,137.16,137.28,6756.0,137.19,137.28,137.16,137.28,6756.0
2019-07-10 13:40:00,137.27,137.41,137.27,137.37,6663.0,137.27,137.41,137.27,137.37,6663.0
2019-07-10 13:50:00,137.32,137.32,137.16,137.16,6305.0,137.32,137.32,137.16,137.16,6305.0
2019-07-10 14:00:00,137.17,137.3,137.01,137.01,4636.0,137.17,137.3,137.01,137.01,4636.0
2019-07-10 14:10:00,137.0,137.15,136.99,137.05,4032.0,137.0,137.15,136.99,137.05,4032.0
2019-07-10 14:20:00,137.05,137.1,136.91,136.93,7741.0,137.05,137.1,136.91,136.93,7741.0
2019-07-10 14:30:00,136.93,137.02,136.9,136.98,8001.0,136.93,137.02,136.9,136.98,8001.0
2019-07-10 14:40:00,136.92,136.93,136.78,136.79,11008.0,136.92,136.93,136.78,136.79,11008.0
2019-07-10 14:50:00,136.81,137.06,136.8,137.02,6427.0,136.81,137.06,136.8,137.02,6427.0
2019-07-10 15:00:00,137.05,137.09,136.89,137.02,18671.0,137.05,137.09,136.89,137.02,18671.0
2019-07-10 15:10:00,137.06,137.24,137.03,137.17,21684.0,137.06,137.24,137.03,137.17,21684.0
2019-07-10 15:20:00,137.19,137.38,137.17,137.37,24182.0,137.19,137.38,137.17,137.37,24182.0
2019-07-10 15:30:00,137.37,137.54,137.35,137.36,20752.0,137.37,137.54,137.35,137.36,20752.0
2019-07-10 15:40:00,137.36,137.5,137.32,137.46,51614.0,137.36,137.5,137.32,137.46,51614.0
2019-07-10 15:50:00,137.45,137.88,137.42,137.55,136693.0,137.45,137.88,137.42,137.55,136693.0
2019-07-11 09:30:00,137.64,137.78,137.35,137.64,23343.0,137.64,137.78,137.35,137.64,23343.0
2019-07-11 09:40:00,137.63,137.72,137.33,137.72,29831.0,137.63,137.72,137.33,137.72,29831.0
2019-07-11 09:50:00,137.85,137.85,137.17,137.23,9052.0,137.85,137.85,137.17,137.23,9052.0
2019-07-11 10:00:00,137.26,137.59,137.2,137.22,45326.0,137.26,137.59,137.2,137.22,45326.0
2019-07-11 10:10:00,137.25,137.41,137.05,137.39,37630.0,137.25,137.41,137.05,137.39,37630.0
2019-07-11 10:20:00,137.34,137.42,137.22,137.22,14430.0,137.34,137.42,137.22,137.22,14430.0
2019-07-11 10:30:00,137.24,137.24,136.9,137.14,11284.0,137.24,137.24,136.9,137.14,11284.0
2019-07-11 10:40:00,137.2,137.23,137.1,137.21,10362.0,137.2,137.23,137.1,137.21,10362.0
2019-07-11 10:50:00,137.23,137.42,137.23,137.3,25233.0,137.23,137.42,137.23,137.3,25233.0
2019-07-11 11:00:00,137.32,137.49,137.28,137.46,21039.0,137.32,137.49,137.28,137.46,21039.0
2019-07-11 11:10:00,137.45,137.48,137.27,137.39,13335.0,137.45,137.48,137.27,137.39,13335.0
2019-07-11 11:20:00,137.38,137.65,137.38,137.63,8676.0,137.38,137.65,137.38,137.63,8676.0
2019-07-11 11:30:00,137.65,137.8,137.65,137.72,6700.0,137.65,137.8,137.65,137.72,6700.0
2019-07-11 11:40:00,137.7,137.7,137.54,137.58,3409.0,137.7,137.7,137.54,137.58,3409.0
2019-07-11 11:50:00,137.64,137.74,137.62,137.72,3600.0,137.64,137.74,137.62,137.72,3600.0
2019-07-11 12:00:00,137.72,137.72,137.42,137.46,16450.0,137.72,137.72,137.42,137.46,16450.0
2019-07-11 12:10:00,137.43,137.43,137.33,137.38,5250.0,137.43,137.43,137.33,137.38,5250.0
2019-07-11 12:20:00,137.34,137.38,137.24,137.3,5674.0,137.34,137.38,137.24,137.3,5674.0
2019-07-11 12:30:00,137.31,137.48,137.31,137.37,4435.0,137.31,137.48,137.31,137.37,4435.0
2019-07-11 12:40:00,137.4,137.44,137.34,137.41,6075.0,137.4,137.44,137.34,137.41,6075.0
2019-07-11 12:50:00,137.41,137.42,137.32,137.42,4601.0,137.41,137.42,137.32,137.42,4601.0
2019-07-11 13:00:00,137.42,137.44,137.28,137.3,12770.0,137.42,137.44,137.28,137.3,12770.0
2019-07-11 13:10:00,137.33,137.4,137.27,137.31,11733.0,137.33,137.4,137.27,137.31,11733.0
2019-07-11 13:20:00,137.3,137.34,137.24,137.28,10223.0,137.3,137.34,137.24,137.28,10223.0
2019-07-11 13:30:00,137.28,137.33,137.01,137.19,12022.0,137.28,137.33,137.01,137.19,12022.0
2019-07-11 13:40:00,137.19,137.2,137.05,137.15,10915.0,137.19,137.2,137.05,137.15,10915.0
2019-07-11 13:50:00,137.15,137.2,137.09,137.11,7122.0,137.15,137.2,137.09,137.11,7122.0
2019-07-11 14:00:00,137.12,137.15,136.86,136.89,16144.0,137.12,137.15,136.86,136.89,16144.0
2019-07-11 14:10:00,136.92,136.92,136.68,136.7,7766.0,136.92,136.92,136.68,136.7,7766.0
2019-07-11 14:20:00,136.69,136.74,136.61,136.72,9034.0,136.69,136.74,136.61,136.72,9034.0
2019-07-11 14:30:00,136.72,136.9,136.69,136.77,21823.0,136.72,136.9,136.69,136.77,21823.0
2019-07-11 14:40:00,136.76,136.79,136.53,136.55,9358.0,136.76,136.79,136.53,136.55,9358.0
2019-07-11 14:50:00,136.53,136.54,136.42,136.49,8767.0,136.53,136.54,136.42,136.49,8767.0
2019-07-11 15:00:00,136.49,136.74,136.4,136.68,11777.0,136.49,136.74,136.4,136.68,11777.0
2019-07-11 15:10:00,136.68,136.68,136.49,136.56,21486.0,136.68,136.68,136.49,136.56,21486.0
2019-07-11 15:20:00,136.55,136.56,136.4,136.42,23001.0,136.55,136.56,136.4,136.42,23001.0
2019-07-11 15:30:00,136.41,136.45,136.36,136.4,33821.0,136.41,136.45,136.36,136.4,33821.0
2019-07-11 15:40:00,136.42,136.46,136.33,136.43,40195.0,136.42,136.46,136.33,136.43,40195.0
2019-07-11 15:50:00,136.44,136.65,136.41,136.44,183601.0,136.44,136.65,136.41,136.44,183601.0
2019-07-12 09:30:00,137.61,137.61,136.78,137.21,25468.0,137.61,137.61,136.78,137.21,25468.0
2019-07-12 09:40:00,137.36,137.49,136.75,136.91,5721.0,137.36,137.49,136.75,136.91,5721.0
2019-07-12 09:50:00,137.03,137.12,136.51,136.55,13462.0,137.03,137.12,136.51,136.55,13462.0
2019-07-12 10:00:00,136.56,136.84,136.56,136.71,5647.0,136.56,136.84,136.56,136.71,5647.0
2019-07-12 10:10:00,136.61,136.76,136.46,136.56,4883.0,136.61,136.76,136.46,136.56,4883.0
2019-07-12 10:20:00,136.57,136.6,136.07,136.2,6555.0,136.57,136.6,136.07,136.2,6555.0
2019-07-12 10:30:00,136.15,136.17,135.58,135.71,12407.0,136.15,136.17,135.58,135.71,12407.0
2019-07-12 10:40:00,135.7,135.95,135.58,135.88,11291.0,135.7,135.95,135.58,135.88,11291.0
2019-07-12 10:50:00,135.9,136.15,135.88,136.11,7509.0,135.9,136.15,135.88,136.11,7509.0
2019-07-12 11:00:00,136.07,136.42,136.06,136.36,8297.0,136.07,136.42,136.06,136.36,8297.0
2019-07-12 11:10:00,136.39,136.61,136.38,136.51,9548.0,136.39,136.61,136.38,136.51,9548.0
2019-07-12 11:20:00,136.59,136.81,136.58,136.72,5928.0,136.59,136.81,136.58,136.72,5928.0
2019-07-12 11:30:00,136.7,136.85,136.59,136.75,34504.0,136.7,136.85,136.59,136.75,34504.0
2019-07-12 11:40:00,136.74,136.87,136.68,136.77,11726.0,136.74,136.87,136.68,136.77,11726.0
2019-07-12 11:50:00,136.77,136.92,136.77,136.92,10913.0,136.77,136.92,136.77,136.92,10913.0
2019-07-12 12:00:00,136.89,137.11,136.88,136.95,9227.0,136.89,137.11,136.88,136.95,9227.0
2019-07-12 12:10:00,136.98,137.07,136.94,137.06,2460.0,136.98,137.07,136.94,137.06,2460.0
2019-07-12 12:20:00,137.1,137.18,137.02,137.18,2857.0,137.1,137.18,137.02,137.18,2857.0
2019-07-12 12:30:00,137.17,137.19,137.08,137.15,3000.0,137.17,137.19,137.08,137.15,3000.0
2019-07-12 12:40:00,137.2,137.24,137.13,137.16,5000.0,137.2,137.24,137.13,137.16,5000.0
2019-07-12 12:50:00,137.24,137.24,137.14,137.17,1000.0,137.24,137.24,137.14,137.17,1000.0
2019-07-12 13:00:00,137.17,137.21,137.1,137.1,3048.0,137.17,137.21,137.1,137.1,3048.0
2019-07-12 13:10:00,137.12,137.13,136.94,137.0,4600.0,137.12,137.13,136.94,137.0,4600.0
2019-07-12 13:20:00,136.98,137.04,136.98,136.99,3419.0,136.98,137.04,136.98,136.99,3419.0
2019-07-12 13:30:00,136.95,137.06,136.95,137.03,4400.0,136.95,137.06,136.95,137.03,4400.0
2019-07-12 13:40:00,137.0,137.06,136.95,136.96,4380.0,137.0,137.06,136.95,136.96,4380.0
2019-07-12 13:50:00,136.96,137.11,136.94,137.1,5110.0,136.96,137.11,136.94,137.1,5110.0
2019-07-12 14:00:00,137.09,137.1,137.01,137.09,3497.0,137.09,137.1,137.01,137.09,3497.0
2019-07-12 14:10:00,137.09,137.17,137.02,137.06,3972.0,137.09,137.17,137.02,137.06,3972.0
2019-07-12 14:20:00,137.07,137.1,137.0,137.09,4980.0,137.07,137.1,137.0,137.09,4980.0
2019-07-12 14:30:00,137.1,137.23,137.09,137.16,6524.0,137.1,137.23,137.09,137.16,6524.0
2019-07-12 14:40:00,137.16,137.17,137.01,137.16,5952.0,137.16,137.17,137.01,137.16,5952.0
2019-07-12 14:50:00,137.17,137.25,137.1,137.25,4712.0,137.17,137.25,137.1,137.25,4712.0
2019-07-12 15:00:00,137.26,137.4,137.22,137.25,12580.0,137.26,137.4,137.22,137.25,12580.0
2019-07-12 15:10:00,137.24,137.45,137.22,137.44,8562.0,137.24,137.45,137.22,137.44,8562.0
2019-07-12 15:20:00,137.47,137.5,137.4,137.47,11154.0,137.47,137.5,137.4,137.47,11154.0
2019-07-12 15:30:00,137.5,137.69,137.48,137.66,17077.0,137.5,137.69,137.48,137.66,17077.0
2019-07-12 15:40:00,137.68,137.73,137.56,137.58,29262.0,137.68,137.73,137.56,137.58,29262.0
2019-07-12 15:50:00,137.56,137.71,137.39,137.4,92685.0,137.56,137.71,137.39,137.4,92685.0
2019-07-15 09:30:00,137.48,137.65,135.81,136.46,37680.0,137.48,137.65,135.81,136.46,37680.0
2019-07-15 09:40:00,136.48,136.95,136.3,136.94,7515.0,136.48,136.95,136.3,136.94,7515.0
2019-07-15 09:50:00,136.93,137.23,136.82,137.22,19599.0,136.93,137.23,136.82,137.22,19599.0
2019-07-15 10:00:00,137.18,137.47,137.08,137.08,31614.0,137.18,137.47,137.08,137.08,31614.0
2019-07-15 10:10:00,137.09,137.37,137.08,137.3,6343.0,137.09,137.37,137.08,137.3,6343.0
2019-07-15 10:20:00,137.31,137.42,137.17,137.22,7822.0,137.31,137.42,137.17,137.22,7822.0
2019-07-15 10:30:00,137.27,137.36,136.93,136.95,16638.0,137.27,137.36,136.93,136.95,16638.0
2019-07-15 10:40:00,136.98,137.21,136.97,137.18,12089.0,136.98,137.21,136.97,137.18,12089.0
2019-07-15 10:50:00,137.2,137.41,137.05,137.05,14926.0,137.2,137.41,137.05,137.05,14926.0
2019-07-15 11:00:00,137.08,137.18,136.89,137.03,15000.0,137.08,137.18,136.89,137.03,15000.0
2019-07-15 11:10:00,137.04,137.16,136.95,137.12,6028.0,137.04,137.16,136.95,137.12,6028.0
2019-07-15 11:20:00,137.08,137.16,137.02,137.03,6801.0,137.08,137.16,137.02,137.03,6801.0
2019-07-15 11:30:00,137.0,137.02,136.9,136.98,6884.0,137.0,137.02,136.9,136.98,6884.0
2019-07-15 11:40:00,137.0,137.13,137.0,137.1,4457.0,137.0,137.13,137.0,137.1,4457.0
2019-07-15 11:50:00,137.08,137.19,137.05,137.06,3125.0,137.08,137.19,137.05,137.06,3125.0
2019-07-15 12:00:00,137.06,137.18,137.06,137.17,3683.0,137.06,137.18,137.06,137.17,3683.0
2019-07-15 12:10:00,137.18,137.23,137.13,137.18,3363.0,137.18,137.23,137.13,137.18,3363.0
2019-07-15 12:20:00,137.23,137.26,137.18,137.18,3000.0,137.23,137.26,137.18,137.18,3000.0
2019-07-15 12:30:00,137.16,137.28,137.14,137.25,2200.0,137.16,137.28,137.14,137.25,2200.0
2019-07-15 12:40:00,137.27,137.33,137.13,137.17,6805.0,137.27,137.33,137.13,137.17,6805.0
2019-07-15 12:50:00,137.2,137.27,137.1,137.22,6862.0,137.2,137.27,137.1,137.22,6862.0
2019-07-15 13:00:00,137.22,137.22,137.13,137.16,6575.0,137.22,137.22,137.13,137.16,6575.0
2019-07-15 13:10:00,137.2,137.21,137.07,137.08,6168.0,137.2,137.21,137.07,137.08,6168.0
2019-07-15 13:20:00,137.06,137.2,137.06,137.19,4712.0,137.06,137.2,137.06,137.19,4712.0
2019-07-15 13:30:00,137.2,137.4,137.15,137.39,8208.0,137.2,137.4,137.15,137.39,8208.0
2019-07-15 13:40:00,137.35,137.39,137.14,137.14,3100.0,137.35,137.39,137.14,137.14,3100.0
2019-07-15 13:50:00,137.15,137.24,137.09,137.2,4035.0,137.15,137.24,137.09,137.2,4035.0
2019-07-15 14:00:00,137.22,137.46,137.22,137.43,3341.0,137.22,137.46,137.22,137.43,3341.0
2019-07-15 14:10:00,137.4,137.53,137.37,137.5,6320.0,137.4,137.53,137.37,137.5,6320.0
2019-07-15 14:20:00,137.47,137.55,137.43,137.54,2700.0,137.47,137.55,137.43,137.54,2700.0
2019-07-15 14:30:00,137.52,137.52,137.24,137.27,6219.0,137.52,137.52,137.24,137.27,6219.0
2019-07-15 14:40:00,137.26,137.35,137.25,137.34,2557.0,137.26,137.35,137.25,137.34,2557.0
2019-07-15 14:50:00,137.33,137.5,137.32,137.5,3704.0,137.33,137.5,137.32,137.5,3704.0
2019-07-15 15:00:00,137.57,137.61,137.44,137.45,5285.0,137.57,137.61,137.44,137.45,5285.0
2019-07-15 15:10:00,137.45,137.45,137.29,137.29,6998.0,137.45,137.45,137.29,137.29,6998.0
2019-07-15 15:20:00,137.35,137.43,137.3,137.37,6606.0,137.35,137.43,137.3,137.37,6606.0
2019-07-15 15:30:00,137.37,137.45,137.31,137.42,17150.0,137.37,137.45,137.31,137.42,17150.0
2019-07-15 15:40:00,137.44,137.52,137.44,137.46,16420.0,137.44,137.52,137.44,137.46,16420.0
2019-07-15 15:50:00,137.49,137.69,137.44,137.46,50273.0,137.49,137.69,137.44,137.46,50273.0
2019-07-16 09:30:00,137.44,137.52,136.44,136.44,13366.0,137.44,137.52,136.44,136.44,13366.0
2019-07-16 09:40:00,136.38,136.62,136.23,136.23,7810.0,136.38,136.62,136.23,136.23,7810.0
2019-07-16 09:50:00,136.25,136.52,136.08,136.52,7033.0,136.25,136.52,136.08,136.52,7033.0
2019-07-16 10:00:00,136.57,136.94,136.44,136.75,26442.0,136.57,136.94,136.44,136.75,26442.0
2019-07-16 10:10:00,136.8,136.8,136.39,136.44,6105.0,136.8,136.8,136.39,136.44,6105.0
2019-07-16 10:20:00,136.46,136.7,136.46,136.53,4531.0,136.46,136.7,136.46,136.53,4531.0
2019-07-16 10:30:00,136.49,136.61,136.46,136.61,5612.0,136.49,136.61,136.46,136.61,5612.0
2019-07-16 10:40:00,136.63,136.85,136.63,136.77,8237.0,136.63,136.85,136.63,136.77,8237.0
2019-07-16 10:50:00,136.72,136.75,136.42,136.61,7729.0,136.72,136.75,136.42,136.61,7729.0
2019-07-16 11:00:00,136.65,136.73,136.61,136.65,6541.0,136.65,136.73,136.61,136.65,6541.0
2019-07-16 11:10:00,136.65,136.78,136.65,136.76,7210.0,136.65,136.78,136.65,136.76,7210.0
2019-07-16 11:20:00,136.75,136.79,136.65,136.71,5500.0,136.75,136.79,136.65,136.71,5500.0
2019-07-16 11:30:00,136.76,136.99,136.76,136.8,8110.0,136.76,136.99,136.76,136.8,8110.0
2019-07-16 11:40:00,136.82,136.84,136.63,136.65,10200.0,136.82,136.84,136.63,136.65,10200.0
2019-07-16 11:50:00,136.64,136.69,136.56,136.59,17863.0,136.64,136.69,136.56,136.59,17863.0
2019-07-16 12:00:00,136.58,136.69,136.46,136.46,12399.0,136.58,136.69,136.46,136.46,12399.0
2019-07-16 12:10:00,136.45,136.59,136.28,136.31,13602.0,136.45,136.59,136.28,136.31,13602.0
2019-07-16 12:20:00,136.29,136.59,136.27,136.47,5100.0,136.29,136.59,136.27,136.47,5100.0
2019-07-16 12:30:00,136.48,136.48,136.27,136.42,7800.0,136.48,136.48,136.27,136.42,7800.0
2019-07-16 12:40:00,136.44,136.59,136.43,136.55,7717.0,136.44,136.59,136.43,136.55,7717.0
2019-07-16 12:50:00,136.52,136.65,136.44,136.65,6855.0,136.52,136.65,136.44,136.65,6855.0
2019-07-16 13:00:00,136.72,136.94,136.65,136.8,7200.0,136.72,136.94,136.65,136.8,7200.0
2019-07-16 13:10:00,136.79,136.79,136.68,136.71,4266.0,136.79,136.79,136.68,136.71,4266.0
2019-07-16 13:20:00,136.72,136.79,136.68,136.69,6248.0,136.72,136.79,136.68,136.69,6248.0
2019-07-16 13:30:00,136.71,136.77,136.48,136.49,6813.0,136.71,136.77,136.48,136.49,6813.0
2019-07-16 13:40:00,136.47,136.53,136.24,136.34,11398.0,136.47,136.53,136.24,136.34,11398.0
2019-07-16 13:50:00,136.38,136.38,136.12,136.16,4726.0,136.38,136.38,136.12,136.16,4726.0
2019-07-16 14:00:00,136.18,136.3,136.18,136.22,6419.0,136.18,136.3,136.18,136.22,6419.0
2019-07-16 14:10:00,136.23,136.28,136.1,136.11,8016.0,136.23,136.28,136.1,136.11,8016.0
2019-07-16 14:20:00,136.09,136.14,135.94,136.03,10823.0,136.09,136.14,135.94,136.03,10823.0
2019-07-16 14:30:00,136.01,136.1,135.9,135.97,4900.0,136.01,136.1,135.9,135.97,4900.0
2019-07-16 14:40:00,135.98,136.23,135.95,136.23,10058.0,135.98,136.23,135.95,136.23,10058.0
2019-07-16 14:50:00,136.26,136.31,136.11,136.13,9400.0,136.26,136.31,136.11,136.13,9400.0
2019-07-16 15:00:00,136.12,136.34,136.11,136.18,11924.0,136.12,136.34,136.11,136.18,11924.0
2019-07-16 15:10:00,136.16,136.25,136.0,136.09,24347.0,136.16,136.25,136.0,136.09,24347.0
2019-07-16 15:20:00,136.11,136.14,135.98,135.98,10760.0,136.11,136.14,135.98,135.98,10760.0
2019-07-16 15:30:00,135.99,136.06,135.97,135.99,16453.0,135.99,136.06,135.97,135.99,16453.0
2019-07-16 15:40:00,135.98,136.06,135.78,135.87,31540.0,135.98,136.06,135.78,135.87,31540.0
2019-07-16 15:50:00,135.89,136.05,135.82,135.92,56306.0,135.89,136.05,135.82,135.92,56306.0
2019-07-17 09:30:00,136.53,136.78,136.26,136.68,27867.0,136.53,136.78,136.26,136.68,27867.0
2019-07-17 09:40:00,136.62,137.1,136.54,136.92,6040.0,136.62,137.1,136.54,136.92,6040.0
2019-07-17 09:50:00,136.96,137.05,136.77,136.77,2490.0,136.96,137.05,136.77,136.77,2490.0
2019-07-17 10:00:00,136.78,136.98,136.62,136.65,4798.0,136.78,136.98,136.62,136.65,4798.0
2019-07-17 10:10:00,136.62,136.8,136.42,136.45,3636.0,136.62,136.8,136.42,136.45,3636.0
2019-07-17 10:20:00,136.45,136.63,136.45,136.52,4303.0,136.45,136.63,136.45,136.52,4303.0
2019-07-17 10:30:00,136.48,136.71,136.44,136.53,9384.0,136.48,136.71,136.44,136.53,9384.0
2019-07-17 10:40:00,136.56,136.56,136.28,136.41,7788.0,136.56,136.56,136.28,136.41,7788.0
2019-07-17 10:50:00,136.39,136.39,136.26,136.28,3676.0,136.39,136.39,136.26,136.28,3676.0
2019-07-17 11:00:00,136.3,136.46,136.3,136.46,8631.0,136.3,136.46,136.3,136.46,8631.0
2019-07-17 11:10:00,136.45,136.5,136.37,136.37,3600.0,136.45,136.5,136.37,136.37,3600.0
2019-07-17 11:20:00,136.36,136.51,136.36,136.44,6006.0,136.36,136.51,136.36,136.44,6006.0
2019-07-17 11:30:00,136.47,136.59,136.37,136.44,4100.0,136.47,136.59,136.37,136.44,4100.0
2019-07-17 11:40:00,136.42,136.56,136.39,136.52,3500.0,136.42,136.56,136.39,136.52,3500.0
2019-07-17 11:50:00,136.53,136.64,136.49,136.59,3592.0,136.53,136.64,136.49,136.59,3592.0
2019-07-17 12:00:00,136.59,136.62,136.55,136.57,4304.0,136.59,136.62,136.55,136.57,4304.0
2019-07-17 12:10:00,136.59,136.59,136.39,136.43,4200.0,136.59,136.59,136.39,136.43,4200.0
2019-07-17 12:20:00,136.45,136.52,136.45,136.49,2300.0,136.45,136.52,136.45,136.49,2300.0
2019-07-17 12:30:00,136.49,136.57,136.48,136.54,6200.0,136.49,136.57,136.48,136.54,6200.0
2019-07-17 12:40:00,136.54,136.55,136.49,136.49,2952.0,136.54,136.55,136.49,136.49,2952.0
2019-07-17 12:50:00,136.44,136.55,136.44,136.45,4480.0,136.44,136.55,136.44,136.45,4480.0
2019-07-17 13:00:00,136.46,136.51,136.31,136.4,2985.0,136.46,136.51,136.31,136.4,2985.0
2019-07-17 13:10:00,136.4,136.47,136.35,136.36,4500.0,136.4,136.47,136.35,136.36,4500.0
2019-07-17 13:20:00,136.4,136.56,136.38,136.5,5843.0,136.4,136.56,136.38,136.5,5843.0
2019-07-17 13:30:00,136.5,136.52,136.45,136.47,3162.0,136.5,136.52,136.45,136.47,3162.0
2019-07-17 13:40:00,136.48,136.6,136.43,136.49,4356.0,136.48,136.6,136.43,136.49,4356.0
2019-07-17 13:50:00,136.49,136.52,136.45,136.49,2924.0,136.49,136.52,136.45,136.49,2924.0
2019-07-17 14:00:00,136.44,136.44,136.2,136.28,11547.0,136.44,136.44,136.2,136.28,11547.0
2019-07-17 14:10:00,136.27,136.27,136.16,136.22,3727.0,136.27,136.27,136.16,136.22,3727.0
2019-07-17 14:20:00,136.2,136.4,136.2,136.34,4098.0,136.2,136.4,136.2,136.34,4098.0
2019-07-17 14:30:00,136.33,136.33,136.26,136.27,5041.0,136.33,136.33,136.26,136.27,5041.0
2019-07-17 14:40:00,136.29,136.32,136.18,136.2,13500.0,136.29,136.32,136.18,136.2,13500.0
2019-07-17 14:50:00,136.21,136.21,136.03,136.08,9650.0,136.21,136.21,136.03,136.08,9650.0
2019-07-17 15:00:00,136.06,136.11,135.91,136.11,16234.0,136.06,136.11,135.91,136.11,16234.0
2019-07-17 15:10:00,136.1,136.22,136.08,136.19,4316.0,136.1,136.22,136.08,136.19,4316.0
2019-07-17 15:20:00,136.18,136.18,135.96,136.01,7539.0,136.18,136.18,135.96,136.01,7539.0
2019-07-17 15:30:00,135.99,136.14,135.97,135.99,16334.0,135.99,136.14,135.97,135.99,16334.0
2019-07-17 15:40:00,135.99,136.04,135.85,135.9,21678.0,135.99,136.04,135.85,135.9,21678.0
2019-07-17 15:50:00,135.9,135.91,135.67,135.7,69807.0,135.9,135.91,135.67,135.7,69807.0
2019-07-18 09:30:00,135.28,135.52,134.66,135.25,49265.0,135.28,135.52,134.66,135.25,49265.0
2019-07-18 09:40:00,135.27,135.73,135.21,135.59,13025.0,135.27,135.73,135.21,135.59,13025.0
2019-07-18 09:50:00,135.59,135.76,135.43,135.65,12709.0,135.59,135.76,135.43,135.65,12709.0
2019-07-18 10:00:00,135.67,135.82,135.46,135.66,24097.0,135.67,135.82,135.46,135.66,24097.0
2019-07-18 10:10:00,135.69,135.73,135.54,135.7,4994.0,135.69,135.73,135.54,135.7,4994.0
2019-07-18 10:20:00,135.69,135.75,135.62,135.66,3598.0,135.69,135.75,135.62,135.66,3598.0
2019-07-18 10:30:00,135.63,135.86,135.62,135.68,6052.0,135.63,135.86,135.62,135.68,6052.0
2019-07-18 10:40:00,135.75,136.14,135.72,136.05,9169.0,135.75,136.14,135.72,136.05,9169.0
2019-07-18 10:50:00,136.08,136.16,135.91,136.13,6199.0,136.08,136.16,135.91,136.13,6199.0
2019-07-18 11:00:00,136.16,136.18,135.93,135.96,4600.0,136.16,136.18,135.93,135.96,4600.0
2019-07-18 11:10:00,135.98,136.09,135.92,135.95,10940.0,135.98,136.09,135.92,135.95,10940.0
2019-07-18 11:20:00,135.92,135.93,135.7,135.73,3901.0,135.92,135.93,135.7,135.73,3901.0
2019-07-18 11:30:00,135.77,135.85,135.67,135.77,19872.0,135.77,135.85,135.67,135.77,19872.0
2019-07-18 11:40:00,135.75,135.75,135.48,135.62,12708.0,135.75,135.75,135.48,135.62,12708.0
2019-07-18 11:50:00,135.62,135.78,135.57,135.78,15865.0,135.62,135.78,135.57,135.78,15865.0
2019-07-18 12:00:00,135.75,136.04,135.75,136.04,4405.0,135.75,136.04,135.75,136.04,4405.0
2019-07-18 12:10:00,136.03,136.26,136.03,136.26,6131.0,136.03,136.26,136.03,136.26,6131.0
2019-07-18 12:20:00,136.31,136.37,136.2,136.35,6399.0,136.31,136.37,136.2,136.35,6399.0
2019-07-18 12:30:00,136.31,136.42,136.16,136.27,22925.0,136.31,136.42,136.16,136.27,22925.0
2019-07-18 12:40:00,136.26,136.44,136.25,136.4,27174.0,136.26,136.44,136.25,136.4,27174.0
2019-07-18 12:50:00,136.38,136.45,136.3,136.36,36552.0,136.38,136.45,136.3,136.36,36552.0
2019-07-18 13:00:00,136.37,136.39,136.21,136.3,15772.0,136.37,136.39,136.21,136.3,15772.0
2019-07-18 13:10:00,136.3,136.39,136.25,136.37,6497.0,136.3,136.39,136.25,136.37,6497.0
2019-07-18 13:20:00,136.37,136.43,136.31,136.37,6900.0,136.37,136.43,136.31,136.37,6900.0
2019-07-18 13:30:00,136.38,136.41,136.09,136.09,10571.0,136.38,136.41,136.09,136.09,10571.0
2019-07-18 13:40:00,136.1,136.14,135.94,135.94,7541.0,136.1,136.14,135.94,135.94,7541.0
2019-07-18 13:50:00,135.92,136.02,135.86,136.01,5955.0,135.92,136.02,135.86,136.01,5955.0
2019-07-18 14:00:00,136.0,136.04,135.95,136.01,4500.0,136.0,136.04,135.95,136.01,4500.0
2019-07-18 14:10:00,136.03,136.12,136.0,136.08,10383.0,136.03,136.12,136.0,136.08,10383.0
2019-07-18 14:20:00,136.14,136.22,136.08,136.17,11669.0,136.14,136.22,136.08,136.17,11669.0
2019-07-18 14:30:00,136.17,136.38,136.14,136.36,12070.0,136.17,136.38,136.14,136.36,12070.0
2019-07-18 14:40:00,136.39,136.51,136.36,136.37,13989.0,136.39,136.51,136.36,136.37,13989.0
2019-07-18 14:50:00,136.35,136.42,136.26,136.33,11671.0,136.35,136.42,136.26,136.33,11671.0
2019-07-18 15:00:00,136.37,136.52,136.24,136.3,18263.0,136.37,136.52,136.24,136.3,18263.0
2019-07-18 15:10:00,136.28,136.32,136.11,136.15,14295.0,136.28,136.32,136.11,136.15,14295.0
2019-07-18 15:20:00,136.17,136.18,135.89,136.03,16401.0,136.17,136.18,135.89,136.03,16401.0
2019-07-18 15:30:00,135.97,136.06,135.9,136.02,21283.0,135.97,136.06,135.9,136.02,21283.0
2019-07-18 15:40:00,136.03,136.09,135.9,135.94,21662.0,136.03,136.09,135.9,135.94,21662.0
2019-07-18 15:50:00,135.94,136.05,135.79,136.04,54716.0,135.94,136.05,135.79,136.04,54716.0
2019-07-19 09:30:00,136.69,136.86,136.25,136.44,47255.0,136.69,136.86,136.25,136.44,47255.0
2019-07-19 09:40:00,136.35,136.58,136.11,136.16,11057.0,136.35,136.58,136.11,136.16,11057.0
2019-07-19 09:50:00,136.23,136.32,136.04,136.28,5601.0,136.23,136.32,136.04,136.28,5601.0
2019-07-19 10:00:00,136.38,136.52,136.06,136.06,9890.0,136.38,136.52,136.06,136.06,9890.0
2019-07-19 10:10:00,136.05,136.33,136.03,136.31,8031.0,136.05,136.33,136.03,136.31,8031.0
2019-07-19 10:20:00,136.3,136.38,136.08,136.23,9479.0,136.3,136.38,136.08,136.23,9479.0
2019-07-19 10:30:00,136.21,136.29,136.0,136.04,6552.0,136.21,136.29,136.0,136.04,6552.0
2019-07-19 10:40:00,136.02,136.02,135.8,135.8,7282.0,136.02,136.02,135.8,135.8,7282.0
2019-07-19 10:50:00,135.82,135.94,135.74,135.89,5675.0,135.82,135.94,135.74,135.89,5675.0
2019-07-19 11:00:00,135.88,136.03,135.75,136.03,10609.0,135.88,136.03,135.75,136.03,10609.0
2019-07-19 11:10:00,136.03,136.22,135.98,136.16,5650.0,136.03,136.22,135.98,136.16,5650.0
2019-07-19 11:20:00,136.15,136.27,136.1,136.19,7630.0,136.15,136.27,136.1,136.19,7630.0
2019-07-19 11:30:00,136.18,136.2,135.9,135.9,6388.0,136.18,136.2,135.9,135.9,6388.0
2019-07-19 11:40:00,135.89,135.89,135.63,135.78,18246.0,135.89,135.89,135.63,135.78,18246.0
2019-07-19 11:50:00,135.78,136.0,135.69,135.99,10700.0,135.78,136.0,135.69,135.99,10700.0
2019-07-19 12:00:00,135.99,136.22,135.98,136.2,6750.0,135.99,136.22,135.98,136.2,6750.0
2019-07-19 12:10:00,136.25,136.34,136.18,136.32,13700.0,136.25,136.34,136.18,136.32,13700.0
2019-07-19 12:20:00,136.31,136.55,136.25,136.55,3000.0,136.31,136.55,136.25,136.55,3000.0
2019-07-19 12:30:00,136.55,136.66,136.54,136.58,6970.0,136.55,136.66,136.54,136.58,6970.0
2019-07-19 12:40:00,136.58,136.69,136.52,136.68,9742.0,136.58,136.69,136.52,136.68,9742.0
2019-07-19 12:50:00,136.67,136.8,136.64,136.66,4875.0,136.67,136.8,136.64,136.66,4875.0
2019-07-19 13:00:00,136.65,136.65,136.37,136.43,5100.0,136.65,136.65,136.37,136.43,5100.0
2019-07-19 13:10:00,136.44,136.48,136.39,136.39,4582.0,136.44,136.48,136.39,136.39,4582.0
2019-07-19 13:20:00,136.38,136.43,136.2,136.21,4832.0,136.38,136.43,136.2,136.21,4832.0
2019-07-19 13:30:00,136.22,136.23,135.96,135.96,5132.0,136.22,136.23,135.96,135.96,5132.0
2019-07-19 13:40:00,135.95,136.09,135.9,136.09,6790.0,135.95,136.09,135.9,136.09,6790.0
2019-07-19 13:50:00,136.08,136.2,136.03,136.13,7074.0,136.08,136.2,136.03,136.13,7074.0
2019-07-19 14:00:00,136.21,136.32,136.0,136.0,5907.0,136.21,136.32,136.0,136.0,5907.0
2019-07-19 14:10:00,135.99,136.13,135.86,135.87,9491.0,135.99,136.13,135.86,135.87,9491.0
2019-07-19 14:20:00,135.82,135.99,135.66,135.67,9483.0,135.82,135.99,135.66,135.67,9483.0
2019-07-19 14:30:00,135.67,135.79,135.44,135.56,7808.0,135.67,135.79,135.44,135.56,7808.0
2019-07-19 14:40:00,135.56,135.63,135.47,135.56,5961.0,135.56,135.63,135.47,135.56,5961.0
2019-07-19 14:50:00,135.59,135.74,135.56,135.67,5874.0,135.59,135.74,135.56,135.67,5874.0
2019-07-19 15:00:00,135.65,135.65,135.24,135.31,8237.0,135.65,135.65,135.24,135.31,8237.0
2019-07-19 15:10:00,135.29,135.32,135.11,135.16,9663.0,135.29,135.32,135.11,135.16,9663.0
2019-07-19 15:20:00,135.14,135.14,134.87,135.12,11984.0,135.14,135.14,134.87,135.12,11984.0
2019-07-19 15:30:00,135.11,135.18,134.86,135.17,12701.0,135.11,135.18,134.86,135.17,12701.0
2019-07-19 15:40:00,135.13,135.34,134.91,134.98,18118.0,135.13,135.34,134.91,134.98,18118.0
2019-07-19 15:50:00,134.98,135.22,134.93,134.97,64499.0,134.98,135.22,134.93,134.97,64499.0
2019-07-22 09:30:00,135.58,135.71,135.18,135.28,20391.0,135.58,135.71,135.18,135.28,20391.0
2019-07-22 09:40:00,135.36,135.63,135.07,135.28,11990.0,135.36,135.63,135.07,135.28,11990.0
2019-07-22 09:50:00,135.28,136.06,135.28,135.96,10558.0,135.28,136.06,135.28,135.96,10558.0
2019-07-22 10:00:00,135.96,136.19,135.81,135.81,19658.0,135.96,136.19,135.81,135.81,19658.0
2019-07-22 10:10:00,135.84,136.03,135.77,135.86,11489.0,135.84,136.03,135.77,135.86,11489.0
2019-07-22 10:20:00,135.72,136.26,135.56,136.19,10506.0,135.72,136.26,135.56,136.19,10506.0
2019-07-22 10:30:00,136.18,136.4,136.18,136.35,9123.0,136.18,136.4,136.18,136.35,9123.0
2019-07-22 10:40:00,136.4,136.41,135.92,136.16,5133.0,136.4,136.41,135.92,136.16,5133.0
2019-07-22 10:50:00,136.07,136.15,135.93,135.93,3639.0,136.07,136.15,135.93,135.93,3639.0
2019-07-22 11:00:00,135.95,136.03,135.65,135.76,8557.0,135.95,136.03,135.65,135.76,8557.0
2019-07-22 11:10:00,135.79,135.79,135.56,135.64,6205.0,135.79,135.79,135.56,135.64,6205.0
2019-07-22 11:20:00,135.56,135.67,135.34,135.66,5400.0,135.56,135.67,135.34,135.66,5400.0
2019-07-22 11:30:00,135.68,135.72,135.54,135.63,4978.0,135.68,135.72,135.54,135.63,4978.0
2019-07-22 11:40:00,135.64,135.72,135.52,135.53,3465.0,135.64,135.72,135.52,135.53,3465.0
2019-07-22 11:50:00,135.51,135.68,135.49,135.51,5022.0,135.51,135.68,135.49,135.51,5022.0
2019-07-22 12:00:00,135.5,135.51,135.34,135.5,16439.0,135.5,135.51,135.34,135.5,16439.0
2019-07-22 12:10:00,135.51,135.92,135.51,135.91,3799.0,135.51,135.92,135.51,135.91,3799.0
2019-07-22 12:20:00,135.84,136.09,135.84,135.99,8224.0,135.84,136.09,135.84,135.99,8224.0
2019-07-22 12:30:00,136.0,136.02,135.87,135.97,3526.0,136.0,136.02,135.87,135.97,3526.0
2019-07-22 12:40:00,135.98,136.05,135.96,136.02,7664.0,135.98,136.05,135.96,136.02,7664.0
2019-07-22 12:50:00,136.01,136.02,135.92,135.99,3540.0,136.01,136.02,135.92,135.99,3540.0
2019-07-22 13:00:00,135.99,136.0,135.84,135.89,2600.0,135.99,136.0,135.84,135.89,2600.0
2019-07-22 13:10:00,135.88,136.15,135.86,136.07,22719.0,135.88,136.15,135.86,136.07,22719.0
2019-07-22 13:20:00,136.08,136.08,135.93,136.05,11794.0,136.08,136.08,135.93,136.05,11794.0
2019-07-22 13:30:00,136.03,136.27,136.03,136.21,3710.0,136.03,136.27,136.03,136.21,3710.0
2019-07-22 13:40:00,136.24,136.24,136.14,136.2,3300.0,136.24,136.24,136.14,136.2,3300.0
2019-07-22 13:50:00,136.2,136.26,136.14,136.18,3863.0,136.2,136.26,136.14,136.18,3863.0
2019-07-22 14:00:00,136.18,136.23,136.04,136.17,3619.0,136.18,136.23,136.04,136.17,3619.0
2019-07-22 14:10:00,136.15,136.18,136.05,136.09,3492.0,136.15,136.18,136.05,136.09,3492.0
2019-07-22 14:20:00,136.11,136.13,136.0,136.02,3466.0,136.11,136.13,136.0,136.02,3466.0
2019-07-22 14:30:00,135.96,136.02,135.8,135.84,4200.0,135.96,136.02,135.8,135.84,4200.0
2019-07-22 14:40:00,135.84,135.84,135.7,135.73,3668.0,135.84,135.84,135.7,135.73,3668.0
2019-07-22 14:50:00,135.76,135.85,135.67,135.84,2400.0,135.76,135.85,135.67,135.84,2400.0
2019-07-22 15:00:00,135.86,136.08,135.81,135.81,10050.0,135.86,136.08,135.81,135.81,10050.0
2019-07-22 15:10:00,135.79,135.88,135.67,135.67,3100.0,135.79,135.88,135.67,135.67,3100.0
2019-07-22 15:20:00,135.73,135.74,135.53,135.65,7963.0,135.73,135.74,135.53,135.65,7963.0
2019-07-22 15:30:00,135.63,135.65,135.46,135.48,5500.0,135.63,135.65,135.46,135.48,5500.0
2019-07-22 15:40:00,135.47,135.54,135.36,135.54,14192.0,135.47,135.54,135.36,135.54,14192.0
2019-07-22 15:50:00,135.57,135.63,135.34,135.39,42709.0,135.57,135.63,135.34,135.39,42709.0
2019-07-23 09:30:00,135.15,135.75,134.86,135.73,25219.0,135.15,135.75,134.86,135.73,25219.0
2019-07-23 09:40:00,135.69,135.75,134.86,135.05,17768.0,135.69,135.75,134.86,135.05,17768.0
2019-07-23 09:50:00,135.01,135.14,134.65,135.07,9760.0,135.01,135.14,134.65,135.07,9760.0
2019-07-23 10:00:00,135.04,135.28,134.95,134.96,7752.0,135.04,135.28,134.95,134.96,7752.0
2019-07-23 10:10:00,134.93,135.06,134.85,134.86,4517.0,134.93,135.06,134.85,134.86,4517.0
2019-07-23 10:20:00,134.87,134.87,134.51,134.63,10337.0,134.87,134.87,134.51,134.63,10337.0
2019-07-23 10:30:00,134.63,135.07,134.45,135.05,13966.0,134.63,135.07,134.45,135.05,13966.0
2019-07-23 10:40:00,135.06,135.33,135.01,135.3,5956.0,135.06,135.33,135.01,135.3,5956.0
2019-07-23 10:50:00,135.31,135.44,135.3,135.33,8538.0,135.31,135.44,135.3,135.33,8538.0
2019-07-23 11:00:00,135.25,135.33,135.19,135.2,4163.0,135.25,135.33,135.19,135.2,4163.0
2019-07-23 11:10:00,135.24,135.36,135.24,135.34,7182.0,135.24,135.36,135.24,135.34,7182.0
2019-07-23 11:20:00,135.34,135.46,135.22,135.26,5604.0,135.34,135.46,135.22,135.26,5604.0
2019-07-23 11:30:00,135.21,135.25,134.85,134.91,6897.0,135.21,135.25,134.85,134.91,6897.0
2019-07-23 11:40:00,134.97,135.04,134.92,134.97,8923.0,134.97,135.04,134.92,134.97,8923.0
2019-07-23 11:50:00,134.99,134.99,134.7,134.71,8139.0,134.99,134.99,134.7,134.71,8139.0
2019-07-23 12:00:00,134.71,134.77,134.44,134.57,5300.0,134.71,134.77,134.44,134.57,5300.0
2019-07-23 12:10:00,134.56,134.7,134.45,134.55,29888.0,134.56,134.7,134.45,134.55,29888.0
2019-07-23 12:20:00,134.61,134.62,134.19,134.26,9400.0,134.61,134.62,134.19,134.26,9400.0
2019-07-23 12:30:00,134.26,134.49,134.23,134.39,6526.0,134.26,134.49,134.23,134.39,6526.0
2019-07-23 12:40:00,134.33,134.52,134.3,134.52,6500.0,134.33,134.52,134.3,134.52,6500.0
2019-07-23 12:50:00,134.52,134.57,134.41,134.5,10349.0,134.52,134.57,134.41,134.5,10349.0
2019-07-23 13:00:00,134.5,134.69,134.47,134.54,12821.0,134.5,134.69,134.47,134.54,12821.0
2019-07-23 13:10:00,134.54,134.68,134.5,134.62,8309.0,134.54,134.68,134.5,134.62,8309.0
2019-07-23 13:20:00,134.6,134.6,134.49,134.49,3018.0,134.6,134.6,134.49,134.49,3018.0
2019-07-23 13:30:00,134.47,134.64,134.47,134.63,11485.0,134.47,134.64,134.47,134.63,11485.0
2019-07-23 13:40:00,134.7,135.13,134.7,134.93,24028.0,134.7,135.13,134.7,134.93,24028.0
2019-07-23 13:50:00,134.97,135.34,134.95,135.28,64301.0,134.97,135.34,134.95,135.28,64301.0
2019-07-23 14:00:00,135.28,135.3,135.07,135.07,9551.0,135.28,135.3,135.07,135.07,9551.0
2019-07-23 14:10:00,135.03,135.07,134.97,135.03,6863.0,135.03,135.07,134.97,135.03,6863.0
2019-07-23 14:20:00,135.01,135.24,135.01,135.24,28102.0,135.01,135.24,135.01,135.24,28102.0
2019-07-23 14:30:00,135.25,135.54,135.25,135.5,45103.0,135.25,135.54,135.25,135.5,45103.0
2019-07-23 14:40:00,135.5,135.7,135.48,135.68,9220.0,135.5,135.7,135.48,135.68,9220.0
2019-07-23 14:50:00,135.7,135.84,135.65,135.83,14519.0,135.7,135.84,135.65,135.83,14519.0
2019-07-23 15:00:00,135.82,135.91,135.7,135.91,9397.0,135.82,135.91,135.7,135.91,9397.0
2019-07-23 15:10:00,135.91,135.96,135.87,135.92,9996.0,135.91,135.96,135.87,135.92,9996.0
2019-07-23 15:20:00,135.92,136.09,135.92,135.96,15215.0,135.92,136.09,135.92,135.96,15215.0
2019-07-23 15:30:00,135.96,136.04,135.85,135.95,13816.0,135.96,136.04,135.85,135.95,13816.0
2019-07-23 15:40:00,135.95,135.98,135.69,135.93,24949.0,135.95,135.98,135.69,135.93,24949.0
2019-07-23 15:50:00,135.91,136.29,135.91,136.2,41212.0,135.91,136.29,135.91,136.2,41212.0
2019-07-24 09:30:00,135.98,135.98,135.05,135.79,21109.0,135.98,135.98,135.05,135.79,21109.0
2019-07-24 09:40:00,135.68,136.51,135.68,136.5,8173.0,135.68,136.51,135.68,136.5,8173.0
2019-07-24 09:50:00,136.5,136.87,136.5,136.78,8419.0,136.5,136.87,136.5,136.78,8419.0
2019-07-24 10:00:00,136.71,136.8,136.56,136.59,9793.0,136.71,136.8,136.56,136.59,9793.0
2019-07-24 10:10:00,136.54,136.54,136.15,136.15,6297.0,136.54,136.54,136.15,136.15,6297.0
2019-07-24 10:20:00,136.08,136.29,136.08,136.17,10282.0,136.08,136.29,136.08,136.17,10282.0
2019-07-24 10:30:00,136.18,136.7,136.18,136.64,17922.0,136.18,136.7,136.18,136.64,17922.0
2019-07-24 10:40:00,136.65,136.74,136.52,136.6,4330.0,136.65,136.74,136.52,136.6,4330.0
2019-07-24 10:50:00,136.63,136.63,136.43,136.52,11120.0,136.63,136.63,136.43,136.52,11120.0
2019-07-24 11:00:00,136.5,136.6,136.46,136.57,9831.0,136.5,136.6,136.46,136.57,9831.0
2019-07-24 11:10:00,136.49,136.53,136.4,136.53,2500.0,136.49,136.53,136.4,136.53,2500.0
2019-07-24 11:20:00,136.52,136.96,136.45,136.96,8400.0,136.52,136.96,136.45,136.96,8400.0
2019-07-24 11:30:00,136.96,137.04,136.77,136.91,17374.0,136.96,137.04,136.77,136.91,17374.0
2019-07-24 11:40:00,136.91,136.95,136.83,136.88,5871.0,136.91,136.95,136.83,136.88,5871.0
2019-07-24 11:50:00,136.85,136.85,136.64,136.64,11066.0,136.85,136.85,136.64,136.64,11066.0
2019-07-24 12:00:00,136.66,136.78,136.65,136.78,4600.0,136.66,136.78,136.65,136.78,4600.0
2019-07-24 12:10:00,136.82,136.88,136.74,136.8,9000.0,136.82,136.88,136.74,136.8,9000.0
2019-07-24 12:20:00,136.81,136.88,136.75,136.81,8478.0,136.81,136.88,136.75,136.81,8478.0
2019-07-24 12:30:00,136.8,136.93,136.8,136.91,3800.0,136.8,136.93,136.8,136.91,3800.0
2019-07-24 12:40:00,136.89,137.02,136.89,136.91,11156.0,136.89,137.02,136.89,136.91,11156.0
2019-07-24 12:50:00,136.92,136.94,136.85,136.88,7000.0,136.92,136.94,136.85,136.88,7000.0
2019-07-24 13:00:00,136.91,136.94,136.7,136.77,5500.0,136.91,136.94,136.7,136.77,5500.0
2019-07-24 13:10:00,136.78,136.8,136.72,136.74,4450.0,136.78,136.8,136.72,136.74,4450.0
2019-07-24 13:20:00,136.76,136.78,136.68,136.77,6300.0,136.76,136.78,136.68,136.77,6300.0
2019-07-24 13:30:00,136.78,136.79,136.69,136.71,3084.0,136.78,136.79,136.69,136.71,3084.0
2019-07-24 13:40:00,136.71,136.83,136.67,136.79,3891.0,136.71,136.83,136.67,136.79,3891.0
2019-07-24 13:50:00,136.82,136.83,136.72,136.83,11519.0,136.82,136.83,136.72,136.83,11519.0
2019-07-24 14:00:00,136.83,137.02,136.76,136.76,5670.0,136.83,137.02,136.76,136.76,5670.0
2019-07-24 14:10:00,136.77,136.87,136.7,136.77,5203.0,136.77,136.87,136.7,136.77,5203.0
2019-07-24 14:20:00,136.77,136.77,136.62,136.66,4474.0,136.77,136.77,136.62,136.66,4474.0
2019-07-24 14:30:00,136.71,136.83,136.71,136.76,2940.0,136.71,136.83,136.71,136.76,2940.0
2019-07-24 14:40:00,136.8,136.94,136.75,136.94,3066.0,136.8,136.94,136.75,136.94,3066.0
2019-07-24 14:50:00,137.01,137.22,136.96,137.22,7279.0,137.01,137.22,136.96,137.22,7279.0
2019-07-24 15:00:00,137.24,137.38,137.24,137.34,6473.0,137.24,137.38,137.24,137.34,6473.0
2019-07-24 15:10:00,137.36,137.77,137.35,137.75,21939.0,137.36,137.77,137.35,137.75,21939.0
2019-07-24 15:20:00,137.73,137.73,137.62,137.68,5142.0,137.73,137.73,137.62,137.68,5142.0
2019-07-24 15:30:00,137.68,137.78,137.6,137.61,13034.0,137.68,137.78,137.6,137.61,13034.0
2019-07-24 15:40:00,137.6,137.61,137.46,137.54,18432.0,137.6,137.61,137.46,137.54,18432.0
2019-07-24 15:50:00,137.56,137.62,137.42,137.61,47615.0,137.56,137.62,137.42,137.61,47615.0
2019-07-25 09:30:00,136.93,137.25,136.43,136.43,20588.0,136.93,137.25,136.43,136.43,20588.0
2019-07-25 09:40:00,136.55,137.16,136.53,136.84,37247.0,136.55,137.16,136.53,136.84,37247.0
2019-07-25 09:50:00,136.97,137.01,136.59,136.93,16013.0,136.97,137.01,136.59,136.93,16013.0
2019-07-25 10:00:00,136.93,137.26,136.93,137.19,24000.0,136.93,137.26,136.93,137.19,24000.0
2019-07-25 10:10:00,137.22,137.32,137.1,137.14,6300.0,137.22,137.32,137.1,137.14,6300.0
2019-07-25 10:20:00,137.09,137.12,136.79,137.07,8181.0,137.09,137.12,136.79,137.07,8181.0
2019-07-25 10:30:00,137.12,137.5,137.09,137.49,14852.0,137.12,137.5,137.09,137.49,14852.0
2019-07-25 10:40:00,137.48,137.54,137.34,137.49,11600.0,137.48,137.54,137.34,137.49,11600.0
2019-07-25 10:50:00,137.51,137.77,137.4,137.65,17334.0,137.51,137.77,137.4,137.65,17334.0
2019-07-25 11:00:00,137.64,137.88,137.63,137.69,18813.0,137.64,137.88,137.63,137.69,18813.0
2019-07-25 11:10:00,137.71,137.82,137.57,137.6,23448.0,137.71,137.82,137.57,137.6,23448.0
2019-07-25 11:20:00,137.59,137.79,137.57,137.73,6640.0,137.59,137.79,137.57,137.73,6640.0
2019-07-25 11:30:00,137.74,138.09,137.73,138.06,10476.0,137.74,138.09,137.73,138.06,10476.0
2019-07-25 11:40:00,138.05,138.25,137.81,137.81,19508.0,138.05,138.25,137.81,137.81,19508.0
2019-07-25 11:50:00,137.78,137.94,137.56,137.88,6534.0,137.78,137.94,137.56,137.88,6534.0
2019-07-25 12:00:00,137.91,137.91,137.71,137.84,4630.0,137.91,137.91,137.71,137.84,4630.0
2019-07-25 12:10:00,137.86,138.05,137.86,137.97,18923.0,137.86,138.05,137.86,137.97,18923.0
2019-07-25 12:20:00,137.97,138.01,137.88,137.88,5438.0,137.97,138.01,137.88,137.88,5438.0
2019-07-25 12:30:00,137.88,137.91,137.58,137.6,7895.0,137.88,137.91,137.58,137.6,7895.0
2019-07-25 12:40:00,137.5,137.57,137.28,137.57,11076.0,137.5,137.57,137.28,137.57,11076.0
2019-07-25 12:50:00,137.6,137.73,137.49,137.7,10975.0,137.6,137.73,137.49,137.7,10975.0
2019-07-25 13:00:00,137.69,137.78,137.61,137.77,11252.0,137.69,137.78,137.61,137.77,11252.0
2019-07-25 13:10:00,137.8,137.83,137.58,137.58,23617.0,137.8,137.83,137.58,137.58,23617.0
2019-07-25 13:20:00,137.58,137.64,137.53,137.62,5950.0,137.58,137.64,137.53,137.62,5950.0
2019-07-25 13:30:00,137.64,137.79,137.64,137.79,4692.0,137.64,137.79,137.64,137.79,4692.0
2019-07-25 13:40:00,137.79,137.83,137.66,137.67,23661.0,137.79,137.83,137.66,137.67,23661.0
2019-07-25 13:50:00,137.64,137.64,137.49,137.49,2286.0,137.64,137.64,137.49,137.49,2286.0
2019-07-25 14:00:00,137.52,137.69,137.52,137.66,2303.0,137.52,137.69,137.52,137.66,2303.0
2019-07-25 14:10:00,137.72,137.8,137.67,137.72,6489.0,137.72,137.8,137.67,137.72,6489.0
2019-07-25 14:20:00,137.73,137.78,137.71,137.76,2474.0,137.73,137.78,137.71,137.76,2474.0
2019-07-25 14:30:00,137.73,137.78,137.66,137.74,4300.0,137.73,137.78,137.66,137.74,4300.0
2019-07-25 14:40:00,137.72,137.72,137.56,137.56,2611.0,137.72,137.72,137.56,137.56,2611.0
2019-07-25 14:50:00,137.53,137.53,137.31,137.43,2347.0,137.53,137.53,137.31,137.43,2347.0
2019-07-25 15:00:00,137.4,137.55,137.36,137.38,2959.0,137.4,137.55,137.36,137.38,2959.0
2019-07-25 15:10:00,137.32,137.44,137.28,137.44,4800.0,137.32,137.44,137.28,137.44,4800.0
2019-07-25 15:20:00,137.45,137.71,137.44,137.61,3966.0,137.45,137.71,137.44,137.61,3966.0
2019-07-25 15:30:00,137.66,137.78,137.57,137.57,7300.0,137.66,137.78,137.57,137.57,7300.0
2019-07-25 15:40:00,137.56,137.72,137.56,137.71,10143.0,137.56,137.72,137.56,137.71,10143.0
2019-07-25 15:50:00,137.69,137.79,137.39,137.56,49947.0,137.69,137.79,137.39,137.56,49947.0
2019-07-26 09:30:00,138.28,138.69,137.61,138.4,21931.0,138.28,138.69,137.61,138.4,21931.0
2019-07-26 09:40:00,138.56,138.72,138.3,138.31,5136.0,138.56,138.72,138.3,138.31,5136.0
2019-07-26 09:50:00,138.31,138.47,138.14,138.37,6050.0,138.31,138.47,138.14,138.37,6050.0
2019-07-26 10:00:00,138.46,138.62,138.38,138.56,4776.0,138.46,138.62,138.38,138.56,4776.0
2019-07-26 10:10:00,138.53,138.53,138.19,138.19,8841.0,138.53,138.53,138.19,138.19,8841.0
2019-07-26 10:20:00,138.1,138.34,137.99,138.34,5406.0,138.1,138.34,137.99,138.34,5406.0
2019-07-26 10:30:00,138.35,138.38,138.2,138.27,4077.0,138.35,138.38,138.2,138.27,4077.0
2019-07-26 10:40:00,138.24,138.35,138.08,138.23,4218.0,138.24,138.35,138.08,138.23,4218.0
2019-07-26 10:50:00,138.2,138.32,138.17,138.17,5072.0,138.2,138.32,138.17,138.17,5072.0
2019-07-26 11:00:00,138.16,138.3,137.91,137.91,4300.0,138.16,138.3,137.91,137.91,4300.0
2019-07-26 11:10:00,138.0,138.14,137.91,138.02,4250.0,138.0,138.14,137.91,138.02,4250.0
2019-07-26 11:20:00,137.98,138.15,137.95,138.14,3402.0,137.98,138.15,137.95,138.14,3402.0
2019-07-26 11:30:00,138.09,138.24,138.08,138.18,5695.0,138.09,138.24,138.08,138.18,5695.0
2019-07-26 11:40:00,138.21,138.28,137.96,137.96,4799.0,138.21,138.28,137.96,137.96,4799.0
2019-07-26 11:50:00,137.99,138.06,137.9,138.01,4574.0,137.99,138.06,137.9,138.01,4574.0
2019-07-26 12:00:00,137.93,137.93,137.8,137.9,3634.0,137.93,137.93,137.8,137.9,3634.0
2019-07-26 12:10:00,137.9,138.02,137.84,137.87,4663.0,137.9,138.02,137.84,137.87,4663.0
2019-07-26 12:20:00,137.89,137.91,137.83,137.91,2507.0,137.89,137.91,137.83,137.91,2507.0
2019-07-26 12:30:00,137.9,137.91,137.8,137.81,2600.0,137.9,137.91,137.8,137.81,2600.0
2019-07-26 12:40:00,137.8,137.94,137.8,137.85,3600.0,137.8,137.94,137.8,137.85,3600.0
2019-07-26 12:50:00,137.82,137.86,137.77,137.82,4583.0,137.82,137.86,137.77,137.82,4583.0
2019-07-26 13:00:00,137.88,137.9,137.76,137.87,4847.0,137.88,137.9,137.76,137.87,4847.0
2019-07-26 13:10:00,137.89,137.94,137.8,137.81,3910.0,137.89,137.94,137.8,137.81,3910.0
2019-07-26 13:20:00,137.8,137.89,137.72,137.74,3037.0,137.8,137.89,137.72,137.74,3037.0
2019-07-26 13:30:00,137.74,137.79,137.68,137.7,4939.0,137.74,137.79,137.68,137.7,4939.0
2019-07-26 13:40:00,137.73,137.73,137.62,137.62,3900.0,137.73,137.73,137.62,137.62,3900.0
2019-07-26 13:50:00,137.61,137.67,137.55,137.67,5394.0,137.61,137.67,137.55,137.67,5394.0
2019-07-26 14:00:00,137.68,137.71,137.5,137.55,7509.0,137.68,137.71,137.5,137.55,7509.0
2019-07-26 14:10:00,137.59,137.6,137.46,137.5,3100.0,137.59,137.6,137.46,137.5,3100.0
2019-07-26 14:20:00,137.48,137.57,137.41,137.44,5680.0,137.48,137.57,137.41,137.44,5680.0
2019-07-26 14:30:00,137.44,137.49,137.36,137.4,4385.0,137.44,137.49,137.36,137.4,4385.0
2019-07-26 14:40:00,137.38,137.38,137.07,137.26,11974.0,137.38,137.38,137.07,137.26,11974.0
2019-07-26 14:50:00,137.26,137.45,137.17,137.43,25672.0,137.26,137.45,137.17,137.43,25672.0
2019-07-26 15:00:00,137.45,137.45,137.3,137.31,7588.0,137.45,137.45,137.3,137.31,7588.0
2019-07-26 15:10:00,137.34,137.46,137.29,137.41,6870.0,137.34,137.46,137.29,137.41,6870.0
2019-07-26 15:20:00,137.39,137.47,137.16,137.2,7388.0,137.39,137.47,137.16,137.2,7388.0
2019-07-26 15:30:00,137.19,137.26,137.14,137.19,12090.0,137.19,137.26,137.14,137.19,12090.0
2019-07-26 15:40:00,137.21,137.3,137.09,137.28,15366.0,137.21,137.3,137.09,137.28,15366.0
2019-07-26 15:50:00,137.27,137.33,137.02,137.09,54419.0,137.27,137.33,137.02,137.09,54419.0
2019-07-29 09:30:00,137.32,137.39,136.12,136.12,16671.0,137.32,137.39,136.12,136.12,16671.0
2019-07-29 09:40:00,136.09,136.09,135.37,135.58,10043.0,136.09,136.09,135.37,135.58,10043.0
2019-07-29 09:50:00,135.4,135.4,134.41,134.63,10866.0,135.4,135.4,134.41,134.63,10866.0
2019-07-29 10:00:00,134.69,134.7,134.3,134.3,8593.0,134.69,134.7,134.3,134.3,8593.0
2019-07-29 10:10:00,134.3,134.71,133.85,134.61,22077.0,134.3,134.71,133.85,134.61,22077.0
2019-07-29 10:20:00,134.55,135.11,134.55,135.0,16659.0,134.55,135.11,134.55,135.0,16659.0
2019-07-29 10:30:00,134.92,135.29,134.71,135.27,7237.0,134.92,135.29,134.71,135.27,7237.0
2019-07-29 10:40:00,135.22,135.26,135.05,135.26,3484.0,135.22,135.26,135.05,135.26,3484.0
2019-07-29 10:50:00,135.25,135.48,135.03,135.06,16155.0,135.25,135.48,135.03,135.06,16155.0
2019-07-29 11:00:00,135.08,135.29,134.96,135.21,5027.0,135.08,135.29,134.96,135.21,5027.0
2019-07-29 11:10:00,135.2,135.35,135.15,135.35,19792.0,135.2,135.35,135.15,135.35,19792.0
2019-07-29 11:20:00,135.35,135.37,135.2,135.37,10049.0,135.35,135.37,135.2,135.37,10049.0
2019-07-29 11:30:00,135.41,135.48,135.3,135.41,10048.0,135.41,135.48,135.3,135.41,10048.0
2019-07-29 11:40:00,135.48,135.57,135.36,135.53,4793.0,135.48,135.57,135.36,135.53,4793.0
2019-07-29 11:50:00,135.59,135.7,135.5,135.63,11403.0,135.59,135.7,135.5,135.63,11403.0
2019-07-29 12:00:00,135.64,135.64,135.55,135.6,3325.0,135.64,135.64,135.55,135.6,3325.0
2019-07-29 12:10:00,135.57,135.63,135.54,135.61,4749.0,135.57,135.63,135.54,135.61,4749.0
2019-07-29 12:20:00,135.6,135.7,135.59,135.59,9260.0,135.6,135.7,135.59,135.59,9260.0
2019-07-29 12:30:00,135.59,135.65,135.51,135.52,7061.0,135.59,135.65,135.51,135.52,7061.0
2019-07-29 12:40:00,135.55,135.68,135.51,135.65,6859.0,135.55,135.68,135.51,135.65,6859.0
2019-07-29 12:50:00,135.69,135.88,135.69,135.88,7308.0,135.69,135.88,135.69,135.88,7308.0
2019-07-29 13:00:00,135.88,135.89,135.65,135.71,11755.0,135.88,135.89,135.65,135.71,11755.0
2019-07-29 13:10:00,135.75,135.93,135.72,135.92,10686.0,135.75,135.93,135.72,135.92,10686.0
2019-07-29 13:20:00,135.9,135.94,135.83,135.93,4463.0,135.9,135.94,135.83,135.93,4463.0
2019-07-29 13:30:00,135.95,135.97,135.84,135.91,6472.0,135.95,135.97,135.84,135.91,6472.0
2019-07-29 13:40:00,135.92,135.92,135.84,135.89,3054.0,135.92,135.92,135.84,135.89,3054.0
2019-07-29 13:50:00,135.89,135.93,135.85,135.85,3900.0,135.89,135.93,135.85,135.85,3900.0
2019-07-29 14:00:00,135.88,135.88,135.79,135.85,5347.0,135.88,135.88,135.79,135.85,5347.0
2019-07-29 14:10:00,135.84,135.97,135.81,135.94,5170.0,135.84,135.97,135.81,135.94,5170.0
2019-07-29 14:20:00,135.92,136.07,135.91,136.03,22802.0,135.92,136.07,135.91,136.03,22802.0
2019-07-29 14:30:00,136.05,136.06,135.93,136.03,5581.0,136.05,136.06,135.93,136.03,5581.0
2019-07-29 14:40:00,136.03,136.05,135.98,136.0,4116.0,136.03,136.05,135.98,136.0,4116.0
2019-07-29 14:50:00,136.01,136.17,135.98,136.13,5891.0,136.01,136.17,135.98,136.13,5891.0
2019-07-29 15:00:00,136.15,136.19,136.07,136.13,5565.0,136.15,136.19,136.07,136.13,5565.0
2019-07-29 15:10:00,136.11,136.11,136.03,136.07,4149.0,136.11,136.11,136.03,136.07,4149.0
2019-07-29 15:20:00,136.08,136.13,135.99,136.06,6415.0,136.08,136.13,135.99,136.06,6415.0
2019-07-29 15:30:00,136.06,136.29,136.04,136.28,10604.0,136.06,136.29,136.04,136.28,10604.0
2019-07-29 15:40:00,136.27,136.33,136.19,136.22,16107.0,136.27,136.33,136.19,136.22,16107.0
2019-07-29 15:50:00,136.22,136.34,136.17,136.18,26350.0,136.22,136.34,136.17,136.18,26350.0
2019-07-30 09:30:00,135.13,135.71,134.85,135.59,20291.0,135.13,135.71,134.85,135.59,20291.0
2019-07-30 09:40:00,135.63,136.03,135.57,135.86,4705.0,135.63,136.03,135.57,135.86,4705.0
2019-07-30 09:50:00,135.72,135.93,135.44,135.44,10087.0,135.72,135.93,135.44,135.44,10087.0
2019-07-30 10:00:00,135.38,135.7,135.32,135.35,7641.0,135.38,135.7,135.32,135.35,7641.0
2019-07-30 10:10:00,135.36,135.83,135.35,135.7,8069.0,135.36,135.83,135.35,135.7,8069.0
2019-07-30 10:20:00,135.7,136.01,135.62,135.94,8012.0,135.7,136.01,135.62,135.94,8012.0
2019-07-30 10:30:00,136.02,136.08,135.66,135.73,5550.0,136.02,136.08,135.66,135.73,5550.0
2019-07-30 10:40:00,135.8,136.11,135.77,136.11,2978.0,135.8,136.11,135.77,136.11,2978.0
2019-07-30 10:50:00,136.11,136.3,136.04,136.08,6144.0,136.11,136.3,136.04,136.08,6144.0
2019-07-30 11:00:00,136.12,136.23,136.09,136.19,4500.0,136.12,136.23,136.09,136.19,4500.0
2019-07-30 11:10:00,136.17,136.36,136.11,136.22,4873.0,136.17,136.36,136.11,136.22,4873.0
2019-07-30 11:20:00,136.19,136.22,136.03,136.09,3009.0,136.19,136.22,136.03,136.09,3009.0
2019-07-30 11:30:00,136.09,136.17,135.97,136.05,5357.0,136.09,136.17,135.97,136.05,5357.0
2019-07-30 11:40:00,136.06,136.07,135.82,135.82,6189.0,136.06,136.07,135.82,135.82,6189.0
2019-07-30 11:50:00,135.83,135.92,135.78,135.81,4161.0,135.83,135.92,135.78,135.81,4161.0
2019-07-30 12:00:00,135.88,136.04,135.88,135.97,3946.0,135.88,136.04,135.88,135.97,3946.0
2019-07-30 12:10:00,135.94,136.01,135.87,135.87,3076.0,135.94,136.01,135.87,135.87,3076.0
2019-07-30 12:20:00,135.84,135.84,135.7,135.79,3700.0,135.84,135.84,135.7,135.79,3700.0
2019-07-30 12:30:00,135.89,135.93,135.85,135.92,1421.0,135.89,135.93,135.85,135.92,1421.0
2019-07-30 12:40:00,135.92,135.97,135.77,135.81,8067.0,135.92,135.97,135.77,135.81,8067.0
2019-07-30 12:50:00,135.87,135.87,135.62,135.72,5000.0,135.87,135.87,135.62,135.72,5000.0
2019-07-30 13:00:00,135.79,135.79,135.71,135.76,3517.0,135.79,135.79,135.71,135.76,3517.0
2019-07-30 13:10:00,135.73,135.75,135.62,135.62,10286.0,135.73,135.75,135.62,135.62,10286.0
2019-07-30 13:20:00,135.6,135.6,135.4,135.43,8913.0,135.6,135.6,135.4,135.43,8913.0
2019-07-30 13:30:00,135.45,135.56,135.4,135.47,5483.0,135.45,135.56,135.4,135.47,5483.0
2019-07-30 13:40:00,135.47,135.57,135.46,135.55,3600.0,135.47,135.57,135.46,135.55,3600.0
2019-07-30 13:50:00,135.55,135.58,135.46,135.49,9999.0,135.55,135.58,135.46,135.49,9999.0
2019-07-30 14:00:00,135.6,135.81,135.55,135.67,15782.0,135.6,135.81,135.55,135.67,15782.0
2019-07-30 14:10:00,135.66,135.7,135.55,135.61,14932.0,135.66,135.7,135.55,135.61,14932.0
2019-07-30 14:20:00,135.64,135.64,135.49,135.49,9602.0,135.64,135.64,135.49,135.49,9602.0
2019-07-30 14:30:00,135.5,135.55,135.46,135.5,5647.0,135.5,135.55,135.46,135.5,5647.0
2019-07-30 14:40:00,135.52,135.57,135.36,135.45,8200.0,135.52,135.57,135.36,135.45,8200.0
2019-07-30 14:50:00,135.39,135.54,135.38,135.54,4405.0,135.39,135.54,135.38,135.54,4405.0
2019-07-30 15:00:00,135.51,135.54,135.33,135.34,5503.0,135.51,135.54,135.33,135.34,5503.0
2019-07-30 15:10:00,135.33,135.33,135.2,135.22,5964.0,135.33,135.33,135.2,135.22,5964.0
2019-07-30 15:20:00,135.21,135.24,135.13,135.14,7737.0,135.21,135.24,135.13,135.14,7737.0
2019-07-30 15:30:00,135.13,135.18,135.01,135.18,10281.0,135.13,135.18,135.01,135.18,10281.0
2019-07-30 15:40:00,135.16,135.34,135.12,135.3,17290.0,135.16,135.34,135.12,135.3,17290.0
2019-07-30 15:50:00,135.31,135.37,135.19,135.36,34781.0,135.31,135.37,135.19,135.36,34781.0
2019-07-31 09:30:00,135.65,135.65,134.6,134.75,19605.0,135.65,135.65,134.6,134.75,19605.0
2019-07-31 09:40:00,134.79,135.27,134.79,135.14,4527.0,134.79,135.27,134.79,135.14,4527.0
2019-07-31 09:50:00,135.16,135.17,134.51,134.88,9900.0,135.16,135.17,134.51,134.88,9900.0
2019-07-31 10:00:00,134.95,135.04,134.78,134.86,7049.0,134.95,135.04,134.78,134.86,7049.0
2019-07-31 10:10:00,134.81,134.81,134.57,134.8,3361.0,134.81,134.81,134.57,134.8,3361.0
2019-07-31 10:20:00,135.04,135.21,134.9,135.16,8038.0,135.04,135.21,134.9,135.16,8038.0
2019-07-31 10:30:00,135.04,135.19,134.69,134.97,8395.0,135.04,135.19,134.69,134.97,8395.0
2019-07-31 10:40:00,134.91,135.04,134.91,134.95,2900.0,134.91,135.04,134.91,134.95,2900.0
2019-07-31 10:50:00,134.94,135.32,134.93,135.14,6867.0,134.94,135.32,134.93,135.14,6867.0
2019-07-31 11:00:00,135.24,135.51,135.24,135.35,5974.0,135.24,135.51,135.24,135.35,5974.0
2019-07-31 11:10:00,135.34,135.37,135.19,135.33,6947.0,135.34,135.37,135.19,135.33,6947.0
2019-07-31 11:20:00,135.3,135.44,135.28,135.28,4200.0,135.3,135.44,135.28,135.28,4200.0
2019-07-31 11:30:00,135.31,135.54,135.3,135.34,41219.0,135.31,135.54,135.3,135.34,41219.0
2019-07-31 11:40:00,135.4,135.41,135.11,135.25,4694.0,135.4,135.41,135.11,135.25,4694.0
2019-07-31 11:50:00,135.25,135.32,135.21,135.28,5422.0,135.25,135.32,135.21,135.28,5422.0
2019-07-31 12:00:00,135.29,135.37,135.21,135.37,3198.0,135.29,135.37,135.21,135.37,3198.0
2019-07-31 12:10:00,135.36,135.37,135.31,135.33,3298.0,135.36,135.37,135.31,135.33,3298.0
2019-07-31 12:20:00,135.33,135.4,135.19,135.21,5811.0,135.33,135.4,135.19,135.21,5811.0
2019-07-31 12:30:00,135.2,135.2,134.93,134.96,4495.0,135.2,135.2,134.93,134.96,4495.0
2019-07-31 12:40:00,134.98,135.06,134.88,134.94,6803.0,134.98,135.06,134.88,134.94,6803.0
2019-07-31 12:50:00,134.85,134.9,134.82,134.86,2600.0,134.85,134.9,134.82,134.86,2600.0
2019-07-31 13:00:00,134.9,134.92,134.86,134.88,6402.0,134.9,134.92,134.86,134.88,6402.0
2019-07-31 13:10:00,134.87,134.88,134.62,134.63,4734.0,134.87,134.88,134.62,134.63,4734.0
2019-07-31 13:20:00,134.63,134.69,134.5,134.56,4200.0,134.63,134.69,134.5,134.56,4200.0
2019-07-31 13:30:00,134.65,134.8,134.65,134.79,4343.0,134.65,134.8,134.65,134.79,4343.0
2019-07-31 13:40:00,134.76,134.81,134.72,134.78,5936.0,134.76,134.81,134.72,134.78,5936.0
2019-07-31 13:50:00,134.8,134.83,134.59,134.77,7527.0,134.8,134.83,134.59,134.77,7527.0
2019-07-31 14:00:00,134.77,134.82,134.2,134.59,17996.0,134.77,134.82,134.2,134.59,17996.0
2019-07-31 14:10:00,134.56,134.6,134.41,134.41,4500.0,134.56,134.6,134.41,134.41,4500.0
2019-07-31 14:20:00,134.5,134.5,134.25,134.46,6000.0,134.5,134.5,134.25,134.46,6000.0
2019-07-31 14:30:00,134.41,134.71,133.85,133.85,10027.0,134.41,134.71,133.85,133.85,10027.0
2019-07-31 14:40:00,133.8,133.93,132.58,132.58,22869.0,133.8,133.93,132.58,132.58,22869.0
2019-07-31 14:50:00,132.56,132.56,131.07,132.46,27234.0,132.56,132.56,131.07,132.46,27234.0
2019-07-31 15:00:00,132.38,133.21,132.35,132.99,11524.0,132.38,133.21,132.35,132.99,11524.0
2019-07-31 15:10:00,132.96,133.22,132.82,133.22,17039.0,132.96,133.22,132.82,133.22,17039.0
2019-07-31 15:20:00,133.14,133.48,133.14,133.48,9588.0,133.14,133.48,133.14,133.48,9588.0
2019-07-31 15:30:00,133.34,133.43,133.18,133.3,12326.0,133.34,133.43,133.18,133.3,12326.0
2019-07-31 15:40:00,133.34,133.37,133.06,133.06,14227.0,133.34,133.37,133.06,133.06,14227.0
2019-07-31 15:50:00,133.03,133.04,132.6,132.79,68549.0,133.03,133.04,132.6,132.79,68549.0
2019-08-01 09:30:00,133.35,134.52,133.06,134.31,26621.0,133.35,134.52,133.06,134.31,26621.0
2019-08-01 09:40:00,134.22,134.39,133.98,134.23,5325.0,134.22,134.39,133.98,134.23,5325.0
2019-08-01 09:50:00,134.22,134.36,133.92,134.0,3974.0,134.22,134.36,133.92,134.0,3974.0
2019-08-01 10:00:00,133.92,134.28,133.71,134.28,7202.0,133.92,134.28,133.71,134.28,7202.0
2019-08-01 10:10:00,134.17,134.38,134.03,134.33,3963.0,134.17,134.38,134.03,134.33,3963.0
2019-08-01 10:20:00,134.28,134.7,134.28,134.7,8470.0,134.28,134.7,134.28,134.7,8470.0
2019-08-01 10:30:00,134.87,134.96,134.7,134.91,4125.0,134.87,134.96,134.7,134.91,4125.0
2019-08-01 10:40:00,135.0,135.21,134.93,135.0,8030.0,135.0,135.21,134.93,135.0,8030.0
2019-08-01 10:50:00,135.08,135.29,135.05,135.15,4009.0,135.08,135.29,135.05,135.15,4009.0
2019-08-01 11:00:00,135.17,135.28,134.82,134.82,9542.0,135.17,135.28,134.82,134.82,9542.0
2019-08-01 11:10:00,134.85,135.15,134.85,135.03,6491.0,134.85,135.15,134.85,135.03,6491.0
2019-08-01 11:20:00,135.05,135.6,135.05,135.6,9505.0,135.05,135.6,135.05,135.6,9505.0
2019-08-01 11:30:00,135.67,135.67,135.48,135.55,5762.0,135.67,135.67,135.48,135.55,5762.0
2019-08-01 11:40:00,135.55,135.67,135.42,135.62,2900.0,135.55,135.67,135.42,135.62,2900.0
2019-08-01 11:50:00,135.58,135.58,135.41,135.53,2334.0,135.58,135.58,135.41,135.53,2334.0
2019-08-01 12:00:00,135.49,135.53,135.2,135.29,6554.0,135.49,135.53,135.2,135.29,6554.0
2019-08-01 12:10:00,135.28,135.39,135.24,135.24,5313.0,135.28,135.39,135.24,135.24,5313.0
2019-08-01 12:20:00,135.31,135.33,135.19,135.26,4483.0,135.31,135.33,135.19,135.26,4483.0
2019-08-01 12:30:00,135.3,135.33,135.25,135.31,3200.0,135.3,135.33,135.25,135.31,3200.0
2019-08-01 12:40:00,135.31,135.52,135.31,135.42,4500.0,135.31,135.52,135.31,135.42,4500.0
2019-08-01 12:50:00,135.46,135.48,135.3,135.3,3118.0,135.46,135.48,135.3,135.3,3118.0
2019-08-01 13:00:00,135.28,135.33,135.17,135.21,4982.0,135.28,135.33,135.17,135.21,4982.0
2019-08-01 13:10:00,135.28,135.49,135.28,135.44,5677.0,135.28,135.49,135.28,135.44,5677.0
2019-08-01 13:20:00,135.43,135.49,134.27,134.27,12915.0,135.43,135.49,134.27,134.27,12915.0
2019-08-01 13:30:00,134.27,134.6,133.77,133.78,11612.0,134.27,134.6,133.77,133.78,11612.0
2019-08-01 13:40:00,133.68,134.25,133.54,134.09,16822.0,133.68,134.25,133.54,134.09,16822.0
2019-08-01 13:50:00,134.0,134.16,133.16,133.75,10581.0,134.0,134.16,133.16,133.75,10581.0
2019-08-01 14:00:00,133.75,133.75,133.11,133.16,9096.0,133.75,133.75,133.11,133.16,9096.0
2019-08-01 14:10:00,133.03,133.29,132.61,132.85,13083.0,133.03,133.29,132.61,132.85,13083.0
2019-08-01 14:20:00,132.85,132.85,132.08,132.18,20370.0,132.85,132.85,132.08,132.18,20370.0
2019-08-01 14:30:00,132.19,132.3,132.03,132.06,10250.0,132.19,132.3,132.03,132.06,10250.0
2019-08-01 14:40:00,132.08,132.62,131.78,132.62,10504.0,132.08,132.62,131.78,132.62,10504.0
2019-08-01 14:50:00,132.65,132.76,132.22,132.44,6900.0,132.65,132.76,132.22,132.44,6900.0
2019-08-01 15:00:00,132.47,132.53,132.16,132.19,7055.0,132.47,132.53,132.16,132.19,7055.0
2019-08-01 15:10:00,132.17,132.65,132.05,132.53,13114.0,132.17,132.65,132.05,132.53,13114.0
2019-08-01 15:20:00,132.55,132.81,132.41,132.65,10232.0,132.55,132.81,132.41,132.65,10232.0
2019-08-01 15:30:00,132.66,132.95,132.44,132.91,17142.0,132.66,132.95,132.44,132.91,17142.0
2019-08-01 15:40:00,132.97,133.03,132.76,132.76,23692.0,132.97,133.03,132.76,132.76,23692.0
2019-08-01 15:50:00,132.7,132.7,132.27,132.52,55081.0,132.7,132.7,132.27,132.52,55081.0
2019-08-02 09:30:00,132.07,132.07,130.69,131.71,23581.0,132.07,132.07,130.69,131.71,23581.0
2019-08-02 09:40:00,131.71,131.71,130.86,130.86,19220.0,131.71,131.71,130.86,130.86,19220.0
2019-08-02 09:50:00,130.9,131.3,130.53,130.53,13047.0,130.9,131.3,130.53,130.53,13047.0
2019-08-02 10:00:00,130.76,130.99,130.06,130.29,66909.0,130.76,130.99,130.06,130.29,66909.0
2019-08-02 10:10:00,130.16,130.16,129.51,129.54,23074.0,130.16,130.16,129.51,129.54,23074.0
2019-08-02 10:20:00,129.54,129.61,129.28,129.49,14067.0,129.54,129.61,129.28,129.49,14067.0
2019-08-02 10:30:00,129.45,129.45,128.52,128.99,33663.0,129.45,129.45,128.52,128.99,33663.0
2019-08-02 10:40:00,128.95,129.05,128.53,128.53,13124.0,128.95,129.05,128.53,128.53,13124.0
2019-08-02 10:50:00,128.52,128.55,128.19,128.23,22607.0,128.52,128.55,128.19,128.23,22607.0
2019-08-02 11:00:00,128.22,128.43,128.06,128.42,15689.0,128.22,128.43,128.06,128.42,15689.0
2019-08-02 11:10:00,128.5,129.21,128.42,129.14,17077.0,128.5,129.21,128.42,129.14,17077.0
2019-08-02 11:20:00,129.12,129.5,128.98,129.45,42713.0,129.12,129.5,128.98,129.45,42713.0
2019-08-02 11:30:00,129.53,129.63,129.38,129.4,22470.0,129.53,129.63,129.38,129.4,22470.0
2019-08-02 11:40:00,129.41,129.69,129.36,129.69,16152.0,129.41,129.69,129.36,129.69,16152.0
2019-08-02 11:50:00,129.79,130.13,129.62,130.11,16262.0,129.79,130.13,129.62,130.11,16262.0
2019-08-02 12:00:00,130.07,130.16,129.87,130.15,31833.0,130.07,130.16,129.87,130.15,31833.0
2019-08-02 12:10:00,130.26,130.42,130.09,130.42,8408.0,130.26,130.42,130.09,130.42,8408.0
2019-08-02 12:20:00,130.42,130.71,130.3,130.67,13274.0,130.42,130.71,130.3,130.67,13274.0
2019-08-02 12:30:00,130.72,130.73,130.37,130.37,9020.0,130.72,130.73,130.37,130.37,9020.0
2019-08-02 12:40:00,130.36,130.36,130.06,130.11,10234.0,130.36,130.36,130.06,130.11,10234.0
2019-08-02 12:50:00,130.03,130.1,129.77,129.87,4698.0,130.03,130.1,129.77,129.87,4698.0
2019-08-02 13:00:00,129.82,129.82,129.41,129.58,5228.0,129.82,129.82,129.41,129.58,5228.0
2019-08-02 13:10:00,129.52,129.54,129.41,129.47,5714.0,129.52,129.54,129.41,129.47,5714.0
2019-08-02 13:20:00,129.44,129.64,129.43,129.58,7659.0,129.44,129.64,129.43,129.58,7659.0
2019-08-02 13:30:00,129.58,129.68,129.42,129.54,10438.0,129.58,129.68,129.42,129.54,10438.0
2019-08-02 13:40:00,129.55,129.79,129.5,129.5,11343.0,129.55,129.79,129.5,129.5,11343.0
2019-08-02 13:50:00,129.44,129.65,129.42,129.59,20806.0,129.44,129.65,129.42,129.59,20806.0
2019-08-02 14:00:00,129.63,129.83,129.49,129.75,5484.0,129.63,129.83,129.49,129.75,5484.0
2019-08-02 14:10:00,129.77,129.91,129.74,129.84,5432.0,129.77,129.91,129.74,129.84,5432.0
2019-08-02 14:20:00,129.81,130.04,129.81,129.81,4528.0,129.81,130.04,129.81,129.81,4528.0
2019-08-02 14:30:00,129.82,129.85,129.66,129.8,7433.0,129.82,129.85,129.66,129.8,7433.0
2019-08-02 14:40:00,129.73,129.77,129.43,129.43,10682.0,129.73,129.77,129.43,129.43,10682.0
2019-08-02 14:50:00,129.49,129.51,129.23,129.39,8511.0,129.49,129.51,129.23,129.39,8511.0
2019-08-02 15:00:00,129.35,129.51,129.17,129.17,9000.0,129.35,129.51,129.17,129.17,9000.0
2019-08-02 15:10:00,129.14,129.19,129.01,129.18,14717.0,129.14,129.19,129.01,129.18,14717.0
2019-08-02 15:20:00,129.2,129.79,129.14,129.64,13182.0,129.2,129.79,129.14,129.64,13182.0
2019-08-02 15:30:00,129.65,130.09,129.42,129.86,26208.0,129.65,130.09,129.42,129.86,26208.0
2019-08-02 15:40:00,129.83,129.9,129.42,129.43,19722.0,129.83,129.9,129.42,129.43,19722.0
2019-08-02 15:50:00,129.44,129.58,129.23,129.35,67464.0,129.44,129.58,129.23,129.35,67464.0
2019-08-05 09:30:00,127.65,127.65,125.09,126.4,41344.0,127.65,127.65,125.09,126.4,41344.0
2019-08-05 09:40:00,126.58,126.75,125.88,126.01,20043.0,126.58,126.75,125.88,126.01,20043.0
2019-08-05 09:50:00,125.75,126.41,125.73,126.27,19876.0,125.75,126.41,125.73,126.27,19876.0
2019-08-05 10:00:00,126.21,126.37,125.7,125.91,13796.0,126.21,126.37,125.7,125.91,13796.0
2019-08-05 10:10:00,125.72,125.84,125.56,125.66,6027.0,125.72,125.84,125.56,125.66,6027.0
2019-08-05 10:20:00,125.55,125.84,125.45,125.54,11524.0,125.55,125.84,125.45,125.54,11524.0
2019-08-05 10:30:00,125.53,125.65,125.17,125.32,17687.0,125.53,125.65,125.17,125.32,17687.0
2019-08-05 10:40:00,125.35,125.38,124.87,125.12,55943.0,125.35,125.38,124.87,125.12,55943.0
2019-08-05 10:50:00,125.14,125.55,125.14,125.51,23314.0,125.14,125.55,125.14,125.51,23314.0
2019-08-05 11:00:00,125.49,125.79,125.45,125.73,17557.0,125.49,125.79,125.45,125.73,17557.0
2019-08-05 11:10:00,125.77,126.29,125.77,126.15,8021.0,125.77,126.29,125.77,126.15,8021.0
2019-08-05 11:20:00,126.19,126.19,125.63,125.77,10495.0,126.19,126.19,125.63,125.77,10495.0
2019-08-05 11:30:00,125.71,125.89,125.56,125.79,16290.0,125.71,125.89,125.56,125.79,16290.0
2019-08-05 11:40:00,125.77,125.87,125.56,125.87,8039.0,125.77,125.87,125.56,125.87,8039.0
2019-08-05 11:50:00,125.91,125.92,125.63,125.68,7544.0,125.91,125.92,125.63,125.68,7544.0
2019-08-05 12:00:00,125.71,125.75,125.53,125.62,11016.0,125.71,125.75,125.53,125.62,11016.0
2019-08-05 12:10:00,125.63,125.89,125.54,125.89,10157.0,125.63,125.89,125.54,125.89,10157.0
2019-08-05 12:20:00,125.89,126.2,125.82,125.92,13217.0,125.89,126.2,125.82,125.92,13217.0
2019-08-05 12:30:00,125.9,126.05,125.74,125.75,9151.0,125.9,126.05,125.74,125.75,9151.0
2019-08-05 12:40:00,125.8,125.86,125.41,125.41,7579.0,125.8,125.86,125.41,125.41,7579.0
2019-08-05 12:50:00,125.37,125.68,125.34,125.34,13229.0,125.37,125.68,125.34,125.34,13229.0
2019-08-05 13:00:00,125.27,125.56,125.27,125.56,11300.0,125.27,125.56,125.27,125.56,11300.0
2019-08-05 13:10:00,125.59,125.62,125.34,125.5,6562.0,125.59,125.62,125.34,125.5,6562.0
2019-08-05 13:20:00,125.54,125.56,125.33,125.37,8785.0,125.54,125.56,125.33,125.37,8785.0
2019-08-05 13:30:00,125.34,125.7,125.24,125.66,12147.0,125.34,125.7,125.24,125.66,12147.0
2019-08-05 13:40:00,125.67,125.72,125.16,125.26,56062.0,125.67,125.72,125.16,125.26,56062.0
2019-08-05 13:50:00,125.21,125.23,125.04,125.05,13206.0,125.21,125.23,125.04,125.05,13206.0
2019-08-05 14:00:00,125.05,125.1,124.92,125.04,16835.0,125.05,125.1,124.92,125.04,16835.0
2019-08-05 14:10:00,125.02,125.38,124.95,125.21,21370.0,125.02,125.38,124.95,125.21,21370.0
2019-08-05 14:20:00,125.19,125.31,124.72,124.79,27388.0,125.19,125.31,124.72,124.79,27388.0
2019-08-05 14:30:00,124.77,125.04,124.59,124.75,14980.0,124.77,125.04,124.59,124.75,14980.0
2019-08-05 14:40:00,124.74,124.74,124.37,124.54,13802.0,124.74,124.74,124.37,124.54,13802.0
2019-08-05 14:50:00,124.48,124.65,124.31,124.37,16546.0,124.48,124.65,124.31,124.37,16546.0
2019-08-05 15:00:00,124.38,124.56,123.85,123.95,21820.0,124.38,124.56,123.85,123.95,21820.0
2019-08-05 15:10:00,123.92,124.82,123.89,124.81,19480.0,123.92,124.82,123.89,124.81,19480.0
2019-08-05 15:20:00,124.82,124.93,124.45,124.45,18143.0,124.82,124.93,124.45,124.45,18143.0
2019-08-05 15:30:00,124.45,124.93,124.2,124.76,32548.0,124.45,124.93,124.2,124.76,32548.0
2019-08-05 15:40:00,124.81,125.35,124.75,124.88,53513.0,124.81,125.35,124.75,124.88,53513.0
2019-08-05 15:50:00,124.87,125.02,124.66,124.73,91479.0,124.87,125.02,124.66,124.73,91479.0
2019-08-06 09:30:00,125.87,127.2,125.58,126.78,35402.0,125.87,127.2,125.58,126.78,35402.0
2019-08-06 09:40:00,126.76,127.01,126.06,126.25,16050.0,126.76,127.01,126.06,126.25,16050.0
2019-08-06 09:50:00,126.22,126.52,125.91,126.52,20141.0,126.22,126.52,125.91,126.52,20141.0
2019-08-06 10:00:00,126.45,126.97,126.09,126.17,24772.0,126.45,126.97,126.09,126.17,24772.0
2019-08-06 10:10:00,126.3,126.35,125.41,125.47,10052.0,126.3,126.35,125.41,125.47,10052.0
2019-08-06 10:20:00,125.57,125.92,125.5,125.66,5474.0,125.57,125.92,125.5,125.66,5474.0
2019-08-06 10:30:00,125.64,126.41,125.64,126.4,16019.0,125.64,126.41,125.64,126.4,16019.0
2019-08-06 10:40:00,126.37,126.54,125.92,125.94,18325.0,126.37,126.54,125.92,125.94,18325.0
2019-08-06 10:50:00,125.94,126.23,125.84,126.07,6603.0,125.94,126.23,125.84,126.07,6603.0
2019-08-06 11:00:00,126.13,126.13,125.55,125.73,23344.0,126.13,126.13,125.55,125.73,23344.0
2019-08-06 11:10:00,125.64,125.67,125.08,125.23,35946.0,125.64,125.67,125.08,125.23,35946.0
2019-08-06 11:20:00,125.2,125.63,125.17,125.51,27431.0,125.2,125.63,125.17,125.51,27431.0
2019-08-06 11:30:00,125.49,125.56,125.04,125.35,7354.0,125.49,125.56,125.04,125.35,7354.0
2019-08-06 11:40:00,125.33,125.88,125.28,125.88,4941.0,125.33,125.88,125.28,125.88,4941.0
2019-08-06 11:50:00,125.82,125.88,125.42,125.86,7026.0,125.82,125.88,125.42,125.86,7026.0
2019-08-06 12:00:00,125.86,125.97,125.67,125.71,9912.0,125.86,125.97,125.67,125.71,9912.0
2019-08-06 12:10:00,125.75,125.91,125.65,125.74,4886.0,125.75,125.91,125.65,125.74,4886.0
2019-08-06 12:20:00,125.73,125.73,125.56,125.67,4955.0,125.73,125.73,125.56,125.67,4955.0
2019-08-06 12:30:00,125.62,125.84,125.58,125.8,9298.0,125.62,125.84,125.58,125.8,9298.0
2019-08-06 12:40:00,125.77,125.79,125.59,125.6,5800.0,125.77,125.79,125.59,125.6,5800.0
2019-08-06 12:50:00,125.56,125.71,125.51,125.68,4240.0,125.56,125.71,125.51,125.68,4240.0
2019-08-06 13:00:00,125.7,125.94,125.69,125.88,8556.0,125.7,125.94,125.69,125.88,8556.0
2019-08-06 13:10:00,125.88,125.95,125.79,125.86,6976.0,125.88,125.95,125.79,125.86,6976.0
2019-08-06 13:20:00,125.83,126.05,125.82,125.97,7892.0,125.83,126.05,125.82,125.97,7892.0
2019-08-06 13:30:00,125.96,126.06,125.92,126.06,8075.0,125.96,126.06,125.92,126.06,8075.0
2019-08-06 13:40:00,126.09,126.25,126.01,126.23,16985.0,126.09,126.25,126.01,126.23,16985.0
2019-08-06 13:50:00,126.23,126.29,126.05,126.07,7031.0,126.23,126.29,126.05,126.07,7031.0
2019-08-06 14:00:00,126.08,126.09,125.75,125.81,9834.0,126.08,126.09,125.75,125.81,9834.0
2019-08-06 14:10:00,125.82,126.39,125.82,126.31,4711.0,125.82,126.39,125.82,126.31,4711.0
2019-08-06 14:20:00,126.34,126.45,126.16,126.45,11813.0,126.34,126.45,126.16,126.45,11813.0
2019-08-06 14:30:00,126.4,126.6,126.33,126.53,6423.0,126.4,126.6,126.33,126.53,6423.0
2019-08-06 14:40:00,126.52,126.65,126.4,126.43,5080.0,126.52,126.65,126.4,126.43,5080.0
2019-08-06 14:50:00,126.51,126.51,126.15,126.15,5815.0,126.51,126.51,126.15,126.15,5815.0
2019-08-06 15:00:00,126.14,126.24,126.06,126.06,8377.0,126.14,126.24,126.06,126.06,8377.0
2019-08-06 15:10:00,126.04,126.25,125.99,126.2,3700.0,126.04,126.25,125.99,126.2,3700.0
2019-08-06 15:20:00,126.32,126.38,126.0,126.0,7251.0,126.32,126.38,126.0,126.0,7251.0
2019-08-06 15:30:00,125.97,126.3,125.92,126.3,10579.0,125.97,126.3,125.92,126.3,10579.0
2019-08-06 15:40:00,126.3,126.31,125.99,126.16,15989.0,126.3,126.31,125.99,126.16,15989.0
2019-08-06 15:50:00,126.2,126.45,126.17,126.22,62341.0,126.2,126.45,126.17,126.22,62341.0
2019-08-07 09:30:00,126.71,126.76,124.53,125.38,30381.0,126.71,126.76,124.53,125.38,30381.0
2019-08-07 09:40:00,125.42,125.42,124.1,124.32,7550.0,125.42,125.42,124.1,124.32,7550.0
2019-08-07 09:50:00,124.39,125.23,124.24,125.02,5090.0,124.39,125.23,124.24,125.02,5090.0
2019-08-07 10:00:00,125.15,125.37,124.81,125.37,5417.0,125.15,125.37,124.81,125.37,5417.0
2019-08-07 10:10:00,125.38,125.98,125.36,125.74,5735.0,125.38,125.98,125.36,125.74,5735.0
2019-08-07 10:20:00,125.71,126.06,125.54,125.78,7159.0,125.71,126.06,125.54,125.78,7159.0
2019-08-07 10:30:00,125.86,126.3,125.86,126.28,22485.0,125.86,126.3,125.86,126.28,22485.0
2019-08-07 10:40:00,126.24,126.24,125.64,125.92,6817.0,126.24,126.24,125.64,125.92,6817.0
2019-08-07 10:50:00,126.15,126.41,126.11,126.29,12059.0,126.15,126.41,126.11,126.29,12059.0
2019-08-07 11:00:00,126.26,126.31,126.0,126.31,7667.0,126.26,126.31,126.0,126.31,7667.0
2019-08-07 11:10:00,126.35,126.57,125.87,125.92,11216.0,126.35,126.57,125.87,125.92,11216.0
2019-08-07 11:20:00,126.08,126.11,125.63,125.66,6200.0,126.08,126.11,125.63,125.66,6200.0
2019-08-07 11:30:00,125.71,126.06,125.66,125.88,3207.0,125.71,126.06,125.66,125.88,3207.0
2019-08-07 11:40:00,125.75,125.78,125.29,125.51,3550.0,125.75,125.78,125.29,125.51,3550.0
2019-08-07 11:50:00,125.54,125.89,125.36,125.67,4168.0,125.54,125.89,125.36,125.67,4168.0
2019-08-07 12:00:00,125.56,125.56,125.14,125.2,3100.0,125.56,125.56,125.14,125.2,3100.0
2019-08-07 12:10:00,125.25,125.5,125.22,125.33,4000.0,125.25,125.5,125.22,125.33,4000.0
2019-08-07 12:20:00,125.35,125.41,125.11,125.41,5005.0,125.35,125.41,125.11,125.41,5005.0
2019-08-07 12:30:00,125.36,125.86,125.27,125.86,5160.0,125.36,125.86,125.27,125.86,5160.0
2019-08-07 12:40:00,125.87,126.25,125.81,126.1,4870.0,125.87,126.25,125.81,126.1,4870.0
2019-08-07 12:50:00,126.1,126.15,126.0,126.1,3402.0,126.1,126.15,126.0,126.1,3402.0
2019-08-07 13:00:00,126.14,126.23,126.05,126.23,9629.0,126.14,126.23,126.05,126.23,9629.0
2019-08-07 13:10:00,126.28,126.31,126.08,126.19,3600.0,126.28,126.31,126.08,126.19,3600.0
2019-08-07 13:20:00,126.22,126.34,126.1,126.26,3409.0,126.22,126.34,126.1,126.26,3409.0
2019-08-07 13:30:00,126.31,126.73,126.31,126.67,4530.0,126.31,126.73,126.31,126.67,4530.0
2019-08-07 13:40:00,126.8,127.12,126.78,127.04,5319.0,126.8,127.12,126.78,127.04,5319.0
2019-08-07 13:50:00,127.12,127.16,126.73,126.73,8905.0,127.12,127.16,126.73,126.73,8905.0
2019-08-07 14:00:00,126.73,127.08,126.72,126.97,5296.0,126.73,127.08,126.72,126.97,5296.0
2019-08-07 14:10:00,127.02,127.02,126.44,126.48,8058.0,127.02,127.02,126.44,126.48,8058.0
2019-08-07 14:20:00,126.51,126.89,126.49,126.89,5563.0,126.51,126.89,126.49,126.89,5563.0
2019-08-07 14:30:00,126.9,127.0,126.79,126.79,4999.0,126.9,127.0,126.79,126.79,4999.0
2019-08-07 14:40:00,126.85,127.41,126.84,127.21,4733.0,126.85,127.41,126.84,127.21,4733.0
2019-08-07 14:50:00,127.25,127.36,127.15,127.36,4600.0,127.25,127.36,127.15,127.36,4600.0
2019-08-07 15:00:00,127.45,127.45,127.07,127.07,6700.0,127.45,127.45,127.07,127.07,6700.0
2019-08-07 15:10:00,127.11,127.16,126.83,127.15,8400.0,127.11,127.16,126.83,127.15,8400.0
2019-08-07 15:20:00,127.24,127.46,127.23,127.46,13138.0,127.24,127.46,127.23,127.46,13138.0
2019-08-07 15:30:00,127.41,127.57,127.32,127.56,16199.0,127.41,127.57,127.32,127.56,16199.0
2019-08-07 15:40:00,127.58,127.58,127.16,127.19,15385.0,127.58,127.58,127.16,127.19,15385.0
2019-08-07 15:50:00,127.16,127.32,126.86,127.03,51756.0,127.16,127.32,126.86,127.03,51756.0
2019-08-08 09:30:00,127.81,129.43,127.81,128.97,27738.0,127.81,129.43,127.81,128.97,27738.0
2019-08-08 09:40:00,128.81,129.02,128.4,128.81,9634.0,128.81,129.02,128.4,128.81,9634.0
2019-08-08 09:50:00,128.72,129.48,128.41,129.44,4561.0,128.72,129.48,128.41,129.44,4561.0
2019-08-08 10:00:00,129.5,129.87,129.34,129.87,14940.0,129.5,129.87,129.34,129.87,14940.0
2019-08-08 10:10:00,129.87,130.33,129.87,130.11,13952.0,129.87,130.33,129.87,130.11,13952.0
2019-08-08 10:20:00,130.06,130.43,129.89,130.43,5300.0,130.06,130.43,129.89,130.43,5300.0
2019-08-08 10:30:00,130.48,130.53,130.28,130.39,13843.0,130.48,130.53,130.28,130.39,13843.0
2019-08-08 10:40:00,130.37,130.73,130.16,130.47,6095.0,130.37,130.73,130.16,130.47,6095.0
2019-08-08 10:50:00,130.53,131.08,130.53,130.96,9299.0,130.53,131.08,130.53,130.96,9299.0
2019-08-08 11:00:00,130.93,131.0,130.6,130.69,10255.0,130.93,131.0,130.6,130.69,10255.0
2019-08-08 11:10:00,130.7,131.21,130.69,131.2,9982.0,130.7,131.21,130.69,131.2,9982.0
2019-08-08 11:20:00,131.2,131.35,131.15,131.27,6738.0,131.2,131.35,131.15,131.27,6738.0
2019-08-08 11:30:00,131.25,131.45,131.13,131.29,4134.0,131.25,131.45,131.13,131.29,4134.0
2019-08-08 11:40:00,131.34,131.46,131.24,131.31,6950.0,131.34,131.46,131.24,131.31,6950.0
2019-08-08 11:50:00,131.28,131.37,131.17,131.31,15398.0,131.28,131.37,131.17,131.31,15398.0
2019-08-08 12:00:00,131.43,131.55,131.32,131.55,6179.0,131.43,131.55,131.32,131.55,6179.0
2019-08-08 12:10:00,131.61,131.77,131.54,131.69,10351.0,131.61,131.77,131.54,131.69,10351.0
2019-08-08 12:20:00,131.8,131.86,131.67,131.78,5145.0,131.8,131.86,131.67,131.78,5145.0
2019-08-08 12:30:00,131.77,131.81,131.48,131.51,6200.0,131.77,131.81,131.48,131.51,6200.0
2019-08-08 12:40:00,131.53,131.61,131.46,131.55,3329.0,131.53,131.61,131.46,131.55,3329.0
2019-08-08 12:50:00,131.59,131.66,131.47,131.59,4588.0,131.59,131.66,131.47,131.59,4588.0
2019-08-08 13:00:00,131.62,131.8,131.49,131.68,9729.0,131.62,131.8,131.49,131.68,9729.0
2019-08-08 13:10:00,131.66,131.9,131.66,131.77,4100.0,131.66,131.9,131.66,131.77,4100.0
2019-08-08 13:20:00,131.83,131.83,131.58,131.58,6900.0,131.83,131.83,131.58,131.58,6900.0
2019-08-08 13:30:00,131.62,131.74,131.62,131.72,3200.0,131.62,131.74,131.62,131.72,3200.0
2019-08-08 13:40:00,131.78,131.81,131.73,131.8,8806.0,131.78,131.81,131.73,131.8,8806.0
2019-08-08 13:50:00,131.8,132.11,131.79,132.03,32937.0,131.8,132.11,131.79,132.03,32937.0
2019-08-08 14:00:00,132.02,132.02,131.47,131.53,21901.0,132.02,132.02,131.47,131.53,21901.0
2019-08-08 14:10:00,131.53,131.68,131.53,131.57,11573.0,131.53,131.68,131.53,131.57,11573.0
2019-08-08 14:20:00,131.64,131.91,131.63,131.77,7690.0,131.64,131.91,131.63,131.77,7690.0
2019-08-08 14:30:00,131.84,131.88,131.66,131.75,9765.0,131.84,131.88,131.66,131.75,9765.0
2019-08-08 14:40:00,131.8,132.0,131.67,131.73,8887.0,131.8,132.0,131.67,131.73,8887.0
2019-08-08 14:50:00,131.74,131.93,131.68,131.78,8317.0,131.74,131.93,131.68,131.78,8317.0
2019-08-08 15:00:00,131.75,132.09,131.75,132.06,14063.0,131.75,132.09,131.75,132.06,14063.0
2019-08-08 15:10:00,132.07,132.22,132.02,132.22,18085.0,132.07,132.22,132.02,132.22,18085.0
2019-08-08 15:20:00,132.21,132.33,132.1,132.24,17957.0,132.21,132.33,132.1,132.24,17957.0
2019-08-08 15:30:00,132.27,132.33,131.99,132.07,19636.0,132.27,132.33,131.99,132.07,19636.0
2019-08-08 15:40:00,132.08,132.36,132.07,132.09,27067.0,132.08,132.36,132.07,132.09,27067.0
2019-08-08 15:50:00,132.11,132.15,131.7,132.05,109017.0,132.11,132.15,131.7,132.05,109017.0
2019-08-09 09:30:00,131.05,131.71,131.04,131.33,18983.0,131.05,131.71,131.04,131.33,18983.0
2019-08-09 09:40:00,131.23,131.23,130.35,130.5,2715.0,131.23,131.23,130.35,130.5,2715.0
2019-08-09 09:50:00,130.33,130.94,130.16,130.91,3037.0,130.33,130.94,130.16,130.91,3037.0
2019-08-09 10:00:00,130.87,131.02,130.25,130.37,7938.0,130.87,131.02,130.25,130.37,7938.0
2019-08-09 10:10:00,130.25,130.6,130.03,130.04,9017.0,130.25,130.6,130.03,130.04,9017.0
2019-08-09 10:20:00,130.12,130.27,129.92,130.09,16070.0,130.12,130.27,129.92,130.09,16070.0
2019-08-09 10:30:00,130.15,130.22,129.73,129.96,6420.0,130.15,130.22,129.73,129.96,6420.0
2019-08-09 10:40:00,129.89,130.13,129.68,130.06,7225.0,129.89,130.13,129.68,130.06,7225.0
2019-08-09 10:50:00,130.2,130.63,130.1,130.57,6400.0,130.2,130.63,130.1,130.57,6400.0
2019-08-09 11:00:00,130.58,130.63,130.29,130.3,6423.0,130.58,130.63,130.29,130.3,6423.0
2019-08-09 11:10:00,130.27,130.42,130.23,130.31,7736.0,130.27,130.42,130.23,130.31,7736.0
2019-08-09 11:20:00,130.28,130.28,129.67,129.67,9541.0,130.28,130.28,129.67,129.67,9541.0
2019-08-09 11:30:00,129.74,130.01,129.74,129.81,3787.0,129.74,130.01,129.74,129.81,3787.0
2019-08-09 11:40:00,129.76,130.01,129.71,130.01,7840.0,129.76,130.01,129.71,130.01,7840.0
2019-08-09 11:50:00,130.0,130.04,129.59,129.73,4700.0,130.0,130.04,129.59,129.73,4700.0
2019-08-09 12:00:00,129.77,130.01,129.72,129.84,6461.0,129.77,130.01,129.72,129.84,6461.0
2019-08-09 12:10:00,129.8,129.8,129.47,129.54,5030.0,129.8,129.8,129.47,129.54,5030.0
2019-08-09 12:20:00,129.43,129.59,129.31,129.54,3671.0,129.43,129.59,129.31,129.54,3671.0
2019-08-09 12:30:00,129.56,129.9,129.52,129.9,4035.0,129.56,129.9,129.52,129.9,4035.0
2019-08-09 12:40:00,129.94,130.1,129.84,130.1,3500.0,129.94,130.1,129.84,130.1,3500.0
2019-08-09 12:50:00,130.03,130.72,130.0,130.39,5610.0,130.03,130.72,130.0,130.39,5610.0
2019-08-09 13:00:00,130.35,130.53,130.24,130.48,8722.0,130.35,130.53,130.24,130.48,8722.0
2019-08-09 13:10:00,130.41,130.81,130.39,130.81,2775.0,130.41,130.81,130.39,130.81,2775.0
2019-08-09 13:20:00,130.67,130.98,130.67,130.93,2429.0,130.67,130.98,130.67,130.93,2429.0
2019-08-09 13:30:00,130.94,131.26,130.93,131.22,6700.0,130.94,131.26,130.93,131.22,6700.0
2019-08-09 13:40:00,131.2,131.22,131.07,131.2,9352.0,131.2,131.22,131.07,131.2,9352.0
2019-08-09 13:50:00,131.14,131.25,131.04,131.06,7798.0,131.14,131.25,131.04,131.06,7798.0
2019-08-09 14:00:00,131.06,131.13,130.89,131.01,3600.0,131.06,131.13,130.89,131.01,3600.0
2019-08-09 14:10:00,131.03,131.03,130.85,130.91,11737.0,131.03,131.03,130.85,130.91,11737.0
2019-08-09 14:20:00,130.91,131.19,130.85,131.13,4799.0,130.91,131.19,130.85,131.13,4799.0
2019-08-09 14:30:00,131.15,131.33,130.9,131.06,11146.0,131.15,131.33,130.9,131.06,11146.0
2019-08-09 14:40:00,131.03,131.18,131.03,131.16,11255.0,131.03,131.18,131.03,131.16,11255.0
2019-08-09 14:50:00,131.11,131.26,130.95,131.15,13767.0,131.11,131.26,130.95,131.15,13767.0
2019-08-09 15:00:00,131.13,131.54,131.07,131.51,10753.0,131.13,131.54,131.07,131.51,10753.0
2019-08-09 15:10:00,131.48,131.53,131.26,131.32,10291.0,131.48,131.53,131.26,131.32,10291.0
2019-08-09 15:20:00,131.31,131.42,131.23,131.4,9199.0,131.31,131.42,131.23,131.4,9199.0
2019-08-09 15:30:00,131.4,131.53,131.36,131.45,10066.0,131.4,131.53,131.36,131.45,10066.0
2019-08-09 15:40:00,131.44,131.46,131.21,131.22,14408.0,131.44,131.46,131.21,131.22,14408.0
2019-08-09 15:50:00,131.19,131.3,130.89,130.94,58799.0,131.19,131.3,130.89,130.94,58799.0
2019-08-12 09:30:00,129.88,130.5,128.94,129.31,23019.0,129.88,130.5,128.94,129.31,23019.0
2019-08-12 09:40:00,129.28,129.77,129.15,129.54,4552.0,129.28,129.77,129.15,129.54,4552.0
2019-08-12 09:50:00,129.58,129.65,129.16,129.29,3897.0,129.58,129.65,129.16,129.29,3897.0
2019-08-12 10:00:00,129.34,129.55,128.86,128.99,10753.0,129.34,129.55,128.86,128.99,10753.0
2019-08-12 10:10:00,128.9,129.36,128.89,129.27,80143.0,128.9,129.36,128.89,129.27,80143.0
2019-08-12 10:20:00,129.32,129.81,129.3,129.52,40042.0,129.32,129.81,129.3,129.52,40042.0
2019-08-12 10:30:00,129.52,129.8,129.47,129.78,17861.0,129.52,129.8,129.47,129.78,17861.0
2019-08-12 10:40:00,129.74,129.84,129.17,129.36,5446.0,129.74,129.84,129.17,129.36,5446.0
2019-08-12 10:50:00,129.31,129.32,129.07,129.13,8395.0,129.31,129.32,129.07,129.13,8395.0
2019-08-12 11:00:00,129.09,129.09,128.61,128.61,8699.0,129.09,129.09,128.61,128.61,8699.0
2019-08-12 11:10:00,128.55,128.55,128.18,128.4,7880.0,128.55,128.55,128.18,128.4,7880.0
2019-08-12 11:20:00,128.4,128.64,128.36,128.55,7002.0,128.4,128.64,128.36,128.55,7002.0
2019-08-12 11:30:00,128.52,128.59,128.3,128.41,4954.0,128.52,128.59,128.3,128.41,4954.0
2019-08-12 11:40:00,128.38,129.15,128.38,129.06,4006.0,128.38,129.15,128.38,129.06,4006.0
2019-08-12 11:50:00,129.19,129.3,129.08,129.08,6201.0,129.19,129.3,129.08,129.08,6201.0
2019-08-12 12:00:00,129.05,129.19,128.97,129.19,2008.0,129.05,129.19,128.97,129.19,2008.0
2019-08-12 12:10:00,129.2,129.27,128.99,129.22,5992.0,129.2,129.27,128.99,129.22,5992.0
2019-08-12 12:20:00,129.21,129.34,129.17,129.29,4607.0,129.21,129.34,129.17,129.29,4607.0
2019-08-12 12:30:00,129.23,129.38,129.17,129.19,5401.0,129.23,129.38,129.17,129.19,5401.0
2019-08-12 12:40:00,129.14,129.14,128.73,128.87,8057.0,129.14,129.14,128.73,128.87,8057.0
2019-08-12 12:50:00,128.88,128.94,128.63,128.87,3300.0,128.88,128.94,128.63,128.87,3300.0
2019-08-12 13:00:00,128.87,128.98,128.72,128.77,12249.0,128.87,128.98,128.72,128.77,12249.0
2019-08-12 13:10:00,128.75,128.87,128.54,128.58,4874.0,128.75,128.87,128.54,128.58,4874.0
2019-08-12 13:20:00,128.61,128.86,128.61,128.84,4600.0,128.61,128.86,128.61,128.84,4600.0
2019-08-12 13:30:00,128.77,128.83,128.45,128.46,3381.0,128.77,128.83,128.45,128.46,3381.0
2019-08-12 13:40:00,128.49,128.61,128.29,128.3,5538.0,128.49,128.61,128.29,128.3,5538.0
2019-08-12 13:50:00,128.26,128.42,128.2,128.41,3950.0,128.26,128.42,128.2,128.41,3950.0
2019-08-12 14:00:00,128.36,128.36,128.14,128.27,5565.0,128.36,128.36,128.14,128.27,5565.0
2019-08-12 14:10:00,128.18,128.29,128.0,128.0,9562.0,128.18,128.29,128.0,128.0,9562.0
2019-08-12 14:20:00,127.98,127.98,127.76,127.84,5179.0,127.98,127.98,127.76,127.84,5179.0
2019-08-12 14:30:00,127.78,128.03,127.78,127.84,3541.0,127.78,128.03,127.78,127.84,3541.0
2019-08-12 14:40:00,127.88,127.88,127.39,127.51,5006.0,127.88,127.88,127.39,127.51,5006.0
2019-08-12 14:50:00,127.5,127.7,127.32,127.44,25234.0,127.5,127.7,127.32,127.44,25234.0
2019-08-12 15:00:00,127.44,127.81,127.4,127.7,21376.0,127.44,127.81,127.4,127.7,21376.0
2019-08-12 15:10:00,127.63,127.84,127.61,127.79,8293.0,127.63,127.84,127.61,127.79,8293.0
2019-08-12 15:20:00,127.77,127.79,127.51,127.68,8289.0,127.77,127.79,127.51,127.68,8289.0
2019-08-12 15:30:00,127.69,127.88,127.62,127.88,10708.0,127.69,127.88,127.62,127.88,10708.0
2019-08-12 15:40:00,127.94,128.05,127.88,127.92,15617.0,127.94,128.05,127.88,127.92,15617.0
2019-08-12 15:50:00,127.94,128.18,127.93,128.17,60211.0,127.94,128.18,127.93,128.17,60211.0
2019-08-13 09:30:00,127.97,128.88,127.0,128.58,14761.0,127.97,128.88,127.0,128.58,14761.0
2019-08-13 09:40:00,128.64,130.58,128.51,129.59,13723.0,128.64,130.58,128.51,129.59,13723.0
2019-08-13 09:50:00,129.54,130.66,129.13,130.38,13108.0,129.54,130.66,129.13,130.38,13108.0
2019-08-13 10:00:00,130.44,130.45,129.98,130.21,6000.0,130.44,130.45,129.98,130.21,6000.0
2019-08-13 10:10:00,130.22,130.76,130.05,130.73,6222.0,130.22,130.76,130.05,130.73,6222.0
2019-08-13 10:20:00,130.77,131.42,130.53,131.38,9095.0,130.77,131.42,130.53,131.38,9095.0
2019-08-13 10:30:00,131.38,131.5,130.88,130.97,5791.0,131.38,131.5,130.88,130.97,5791.0
2019-08-13 10:40:00,130.94,131.05,130.76,130.98,6959.0,130.94,131.05,130.76,130.98,6959.0
2019-08-13 10:50:00,130.92,131.32,130.89,131.07,12295.0,130.92,131.32,130.89,131.07,12295.0
2019-08-13 11:00:00,131.03,131.2,130.84,131.12,5320.0,131.03,131.2,130.84,131.12,5320.0
2019-08-13 11:10:00,131.14,131.47,130.56,130.59,10801.0,131.14,131.47,130.56,130.59,10801.0
2019-08-13 11:20:00,130.66,130.77,130.51,130.72,5606.0,130.66,130.77,130.51,130.72,5606.0
2019-08-13 11:30:00,130.66,131.0,130.56,130.97,5361.0,130.66,131.0,130.56,130.97,5361.0
2019-08-13 11:40:00,131.05,131.42,131.04,131.26,6452.0,131.05,131.42,131.04,131.26,6452.0
2019-08-13 11:50:00,131.3,131.56,131.14,131.56,4900.0,131.3,131.56,131.14,131.56,4900.0
2019-08-13 12:00:00,131.64,131.72,131.5,131.68,8014.0,131.64,131.72,131.5,131.68,8014.0
2019-08-13 12:10:00,131.69,131.93,131.65,131.87,5320.0,131.69,131.93,131.65,131.87,5320.0
2019-08-13 12:20:00,131.9,131.96,131.7,131.82,18007.0,131.9,131.96,131.7,131.82,18007.0
2019-08-13 12:30:00,131.82,132.0,131.8,131.94,43830.0,131.82,132.0,131.8,131.94,43830.0
2019-08-13 12:40:00,131.93,132.2,131.91,132.07,64681.0,131.93,132.2,131.91,132.07,64681.0
2019-08-13 12:50:00,132.08,132.53,132.04,132.28,40128.0,132.08,132.53,132.04,132.28,40128.0
2019-08-13 13:00:00,132.25,132.42,132.18,132.4,23200.0,132.25,132.42,132.18,132.4,23200.0
2019-08-13 13:10:00,132.33,132.47,131.84,132.08,33404.0,132.33,132.47,131.84,132.08,33404.0
2019-08-13 13:20:00,132.06,132.35,132.04,132.23,11291.0,132.06,132.35,132.04,132.23,11291.0
2019-08-13 13:30:00,132.12,132.2,131.89,131.9,11463.0,132.12,132.2,131.89,131.9,11463.0
2019-08-13 13:40:00,131.78,131.97,131.78,131.83,6142.0,131.78,131.97,131.78,131.83,6142.0
2019-08-13 13:50:00,131.84,131.91,131.71,131.79,5600.0,131.84,131.91,131.71,131.79,5600.0
2019-08-13 14:00:00,131.79,131.84,131.48,131.78,11340.0,131.79,131.84,131.48,131.78,11340.0
2019-08-13 14:10:00,131.78,131.97,131.68,131.84,6829.0,131.78,131.97,131.68,131.84,6829.0
2019-08-13 14:20:00,131.8,132.28,131.76,132.19,14020.0,131.8,132.28,131.76,132.19,14020.0
2019-08-13 14:30:00,132.2,132.36,132.09,132.25,7834.0,132.2,132.36,132.09,132.25,7834.0
2019-08-13 14:40:00,132.36,132.49,132.25,132.32,6272.0,132.36,132.49,132.25,132.32,6272.0
2019-08-13 14:50:00,132.33,132.45,132.24,132.37,7087.0,132.33,132.45,132.24,132.37,7087.0
2019-08-13 15:00:00,132.32,132.41,132.17,132.23,8608.0,132.32,132.41,132.17,132.23,8608.0
2019-08-13 15:10:00,132.25,132.86,132.24,132.43,64583.0,132.25,132.86,132.24,132.43,64583.0
2019-08-13 15:20:00,132.45,132.53,132.35,132.51,13667.0,132.45,132.53,132.35,132.51,13667.0
2019-08-13 15:30:00,132.46,132.48,132.12,132.19,10298.0,132.46,132.48,132.12,132.19,10298.0
2019-08-13 15:40:00,132.18,132.24,131.83,132.03,19765.0,132.18,132.24,131.83,132.03,19765.0
2019-08-13 15:50:00,132.01,132.38,131.76,132.15,103813.0,132.01,132.38,131.76,132.15,103813.0
2019-08-14 09:30:00,129.18,129.81,128.28,129.78,35214.0,129.18,129.81,128.28,129.78,35214.0
2019-08-14 09:40:00,129.6,129.6,128.32,128.32,11267.0,129.6,129.6,128.32,128.32,11267.0
2019-08-14 09:50:00,128.23,128.55,128.11,128.46,11103.0,128.23,128.55,128.11,128.46,11103.0
2019-08-14 10:00:00,128.47,128.6,128.32,128.55,17767.0,128.47,128.6,128.32,128.55,17767.0
2019-08-14 10:10:00,128.56,128.71,128.37,128.5,7892.0,128.56,128.71,128.37,128.5,7892.0
2019-08-14 10:20:00,128.38,128.82,128.32,128.71,8371.0,128.38,128.82,128.32,128.71,8371.0
2019-08-14 10:30:00,128.62,128.62,128.29,128.35,11334.0,128.62,128.62,128.29,128.35,11334.0
2019-08-14 10:40:00,128.33,128.92,128.31,128.79,26863.0,128.33,128.92,128.31,128.79,26863.0
2019-08-14 10:50:00,128.79,129.05,128.33,128.35,62651.0,128.79,129.05,128.33,128.35,62651.0
2019-08-14 11:00:00,128.35,128.52,128.23,128.28,45224.0,128.35,128.52,128.23,128.28,45224.0
2019-08-14 11:10:00,128.22,128.33,127.66,127.93,27428.0,128.22,128.33,127.66,127.93,27428.0
2019-08-14 11:20:00,127.99,128.13,127.83,127.83,9010.0,127.99,128.13,127.83,127.83,9010.0
2019-08-14 11:30:00,127.86,128.23,127.75,127.75,10677.0,127.86,128.23,127.75,127.75,10677.0
2019-08-14 11:40:00,127.71,127.71,127.09,127.3,7665.0,127.71,127.71,127.09,127.3,7665.0
2019-08-14 11:50:00,127.33,127.35,126.85,126.94,8685.0,127.33,127.35,126.85,126.94,8685.0
2019-08-14 12:00:00,126.87,126.87,126.53,126.53,11560.0,126.87,126.87,126.53,126.53,11560.0
2019-08-14 12:10:00,126.57,126.82,126.35,126.74,6617.0,126.57,126.82,126.35,126.74,6617.0
2019-08-14 12:20:00,126.82,126.86,126.58,126.86,16160.0,126.82,126.86,126.58,126.86,16160.0
2019-08-14 12:30:00,126.96,126.98,126.59,126.71,32071.0,126.96,126.98,126.59,126.71,32071.0
2019-08-14 12:40:00,126.72,126.76,126.23,126.28,7183.0,126.72,126.76,126.23,126.28,7183.0
2019-08-14 12:50:00,126.26,126.3,126.0,126.07,7452.0,126.26,126.3,126.0,126.07,7452.0
2019-08-14 13:00:00,126.1,126.25,125.99,126.16,5258.0,126.1,126.25,125.99,126.16,5258.0
2019-08-14 13:10:00,126.2,126.38,126.08,126.25,9050.0,126.2,126.38,126.08,126.25,9050.0
2019-08-14 13:20:00,126.25,126.93,126.25,126.79,8862.0,126.25,126.93,126.25,126.79,8862.0
2019-08-14 13:30:00,126.72,127.12,126.66,127.02,8503.0,126.72,127.12,126.66,127.02,8503.0
2019-08-14 13:40:00,127.07,127.16,126.77,126.84,32734.0,127.07,127.16,126.77,126.84,32734.0
2019-08-14 13:50:00,126.85,127.05,126.74,126.81,13664.0,126.85,127.05,126.74,126.81,13664.0
2019-08-14 14:00:00,126.89,126.95,126.67,126.9,12511.0,126.89,126.95,126.67,126.9,12511.0
2019-08-14 14:10:00,127.01,127.44,126.97,127.36,8424.0,127.01,127.44,126.97,127.36,8424.0
2019-08-14 14:20:00,127.31,127.32,126.95,126.95,31179.0,127.31,127.32,126.95,126.95,31179.0
2019-08-14 14:30:00,127.06,127.09,126.5,126.55,11231.0,127.06,127.09,126.5,126.55,11231.0
2019-08-14 14:40:00,126.54,126.83,126.44,126.7,14218.0,126.54,126.83,126.44,126.7,14218.0
2019-08-14 14:50:00,126.68,126.98,126.66,126.83,7028.0,126.68,126.98,126.66,126.83,7028.0
2019-08-14 15:00:00,126.89,127.29,126.76,127.09,14585.0,126.89,127.29,126.76,127.09,14585.0
2019-08-14 15:10:00,127.06,127.14,126.67,126.73,10827.0,127.06,127.14,126.67,126.73,10827.0
2019-08-14 15:20:00,126.67,127.13,126.45,126.84,15672.0,126.67,127.13,126.45,126.84,15672.0
2019-08-14 15:30:00,126.82,126.82,126.4,126.68,22315.0,126.82,126.82,126.4,126.68,22315.0
2019-08-14 15:40:00,126.67,126.78,126.45,126.55,33047.0,126.67,126.78,126.45,126.55,33047.0
2019-08-14 15:50:00,126.58,127.15,126.58,126.71,50554.0,126.58,127.15,126.58,126.71,50554.0
2019-08-15 09:30:00,127.42,127.88,126.98,127.37,20495.0,127.42,127.88,126.98,127.37,20495.0
2019-08-15 09:40:00,127.28,128.04,126.79,127.77,15678.0,127.28,128.04,126.79,127.77,15678.0
2019-08-15 09:50:00,127.75,127.88,127.6,127.6,3500.0,127.75,127.88,127.6,127.6,3500.0
2019-08-15 10:00:00,127.78,127.78,127.14,127.36,12513.0,127.78,127.78,127.14,127.36,12513.0
2019-08-15 10:10:00,127.47,128.0,127.39,127.81,3997.0,127.47,128.0,127.39,127.81,3997.0
2019-08-15 10:20:00,127.59,127.95,127.59,127.65,3210.0,127.59,127.95,127.59,127.65,3210.0
2019-08-15 10:30:00,127.39,127.84,127.37,127.65,3277.0,127.39,127.84,127.37,127.65,3277.0
2019-08-15 10:40:00,127.55,127.96,127.45,127.49,4200.0,127.55,127.96,127.45,127.49,4200.0
2019-08-15 10:50:00,127.44,127.65,127.17,127.17,5751.0,127.44,127.65,127.17,127.17,5751.0
2019-08-15 11:00:00,127.2,127.21,126.61,126.62,14973.0,127.2,127.21,126.61,126.62,14973.0
2019-08-15 11:10:00,126.59,126.9,126.59,126.79,4614.0,126.59,126.9,126.59,126.79,4614.0
2019-08-15 11:20:00,126.73,127.17,126.55,127.14,5510.0,126.73,127.17,126.55,127.14,5510.0
2019-08-15 11:30:00,127.18,127.35,127.11,127.2,8266.0,127.18,127.35,127.11,127.2,8266.0
2019-08-15 11:40:00,127.22,127.22,126.9,126.9,2907.0,127.22,127.22,126.9,126.9,2907.0
2019-08-15 11:50:00,127.0,127.4,126.93,127.34,4073.0,127.0,127.4,126.93,127.34,4073.0
2019-08-15 12:00:00,127.34,127.63,127.22,127.58,4947.0,127.34,127.63,127.22,127.58,4947.0
2019-08-15 12:10:00,127.46,127.51,127.37,127.42,4784.0,127.46,127.51,127.37,127.42,4784.0
2019-08-15 12:20:00,127.42,127.51,127.14,127.14,4392.0,127.42,127.51,127.14,127.14,4392.0
2019-08-15 12:30:00,127.16,127.2,126.99,127.04,1907.0,127.16,127.2,126.99,127.04,1907.0
2019-08-15 12:40:00,127.01,127.13,126.96,126.97,9026.0,127.01,127.13,126.96,126.97,9026.0
2019-08-15 12:50:00,127.01,127.11,126.89,127.09,5599.0,127.01,127.11,126.89,127.09,5599.0
2019-08-15 13:00:00,127.11,127.23,127.06,127.18,4946.0,127.11,127.23,127.06,127.18,4946.0
2019-08-15 13:10:00,127.13,127.33,127.11,127.23,7116.0,127.13,127.33,127.11,127.23,7116.0
2019-08-15 13:20:00,127.27,127.32,127.01,127.1,2507.0,127.27,127.32,127.01,127.1,2507.0
2019-08-15 13:30:00,127.07,127.22,126.93,127.04,5419.0,127.07,127.22,126.93,127.04,5419.0
2019-08-15 13:40:00,127.01,127.01,126.53,126.59,6407.0,127.01,127.01,126.53,126.59,6407.0
2019-08-15 13:50:00,126.68,126.68,126.18,126.35,3742.0,126.68,126.68,126.18,126.35,3742.0
2019-08-15 14:00:00,126.4,126.67,126.27,126.67,3474.0,126.4,126.67,126.27,126.67,3474.0
2019-08-15 14:10:00,126.67,127.01,126.67,126.67,8984.0,126.67,127.01,126.67,126.67,8984.0
2019-08-15 14:20:00,126.67,127.09,126.67,126.99,4600.0,126.67,127.09,126.67,126.99,4600.0
2019-08-15 14:30:00,126.91,127.08,126.78,126.91,5297.0,126.91,127.08,126.78,126.91,5297.0
2019-08-15 14:40:00,126.98,127.28,126.96,127.18,3995.0,126.98,127.28,126.96,127.18,3995.0
2019-08-15 14:50:00,127.03,127.05,126.83,126.84,3243.0,127.03,127.05,126.83,126.84,3243.0
2019-08-15 15:00:00,126.93,127.49,126.93,127.46,4200.0,126.93,127.49,126.93,127.46,4200.0
2019-08-15 15:10:00,127.43,127.47,127.19,127.27,6674.0,127.43,127.47,127.19,127.27,6674.0
2019-08-15 15:20:00,127.33,127.4,127.15,127.21,6800.0,127.33,127.4,127.15,127.21,6800.0
2019-08-15 15:30:00,127.23,127.37,127.19,127.21,7895.0,127.23,127.37,127.19,127.21,7895.0
2019-08-15 15:40:00,127.23,127.59,127.16,127.58,11231.0,127.23,127.59,127.16,127.58,11231.0
2019-08-15 15:50:00,127.62,127.68,127.2,127.27,57243.0,127.62,127.68,127.2,127.27,57243.0
2019-08-16 09:30:00,128.94,129.5,128.35,128.87,40549.0,128.94,129.5,128.35,128.87,40549.0
2019-08-16 09:40:00,129.02,129.13,128.64,128.75,3406.0,129.02,129.13,128.64,128.75,3406.0
2019-08-16 09:50:00,128.87,129.29,128.85,128.99,2707.0,128.87,129.29,128.85,128.99,2707.0
2019-08-16 10:00:00,129.25,129.51,128.76,128.77,6500.0,129.25,129.51,128.76,128.77,6500.0
2019-08-16 10:10:00,128.83,129.03,128.7,128.78,7589.0,128.83,129.03,128.7,128.78,7589.0
2019-08-16 10:20:00,128.82,129.36,128.82,129.11,5200.0,128.82,129.36,128.82,129.11,5200.0
2019-08-16 10:30:00,129.05,129.13,128.87,129.12,9496.0,129.05,129.13,128.87,129.12,9496.0
2019-08-16 10:40:00,129.06,129.55,129.06,129.42,5196.0,129.06,129.55,129.06,129.42,5196.0
2019-08-16 10:50:00,129.5,129.86,129.45,129.86,7012.0,129.5,129.86,129.45,129.86,7012.0
2019-08-16 11:00:00,129.87,130.0,129.75,129.81,11056.0,129.87,130.0,129.75,129.81,11056.0
2019-08-16 11:10:00,129.78,129.84,129.32,129.42,12112.0,129.78,129.84,129.32,129.42,12112.0
2019-08-16 11:20:00,129.62,129.73,129.35,129.44,5421.0,129.62,129.73,129.35,129.44,5421.0
2019-08-16 11:30:00,129.43,129.45,129.24,129.37,4735.0,129.43,129.45,129.24,129.37,4735.0
2019-08-16 11:40:00,129.39,129.51,129.22,129.51,4770.0,129.39,129.51,129.22,129.51,4770.0
2019-08-16 11:50:00,129.59,129.66,129.39,129.4,9460.0,129.59,129.66,129.39,129.4,9460.0
2019-08-16 12:00:00,129.4,129.52,129.34,129.37,4786.0,129.4,129.52,129.34,129.37,4786.0
2019-08-16 12:10:00,129.35,129.46,129.22,129.28,5930.0,129.35,129.46,129.22,129.28,5930.0
2019-08-16 12:20:00,129.28,129.41,129.26,129.34,4105.0,129.28,129.41,129.26,129.34,4105.0
2019-08-16 12:30:00,129.36,129.49,129.34,129.43,5413.0,129.36,129.49,129.34,129.43,5413.0
2019-08-16 12:40:00,129.41,129.53,129.37,129.49,5000.0,129.41,129.53,129.37,129.49,5000.0
2019-08-16 12:50:00,129.46,129.49,129.4,129.42,5209.0,129.46,129.49,129.4,129.42,5209.0
2019-08-16 13:00:00,129.47,129.49,129.38,129.45,9100.0,129.47,129.49,129.38,129.45,9100.0
2019-08-16 13:10:00,129.37,129.52,129.27,129.45,4700.0,129.37,129.52,129.27,129.45,4700.0
2019-08-16 13:20:00,129.48,129.55,129.46,129.55,2990.0,129.48,129.55,129.46,129.55,2990.0
2019-08-16 13:30:00,129.54,129.56,129.35,129.35,6599.0,129.54,129.56,129.35,129.35,6599.0
2019-08-16 13:40:00,129.35,129.4,129.28,129.3,4597.0,129.35,129.4,129.28,129.3,4597.0
2019-08-16 13:50:00,129.37,129.5,129.35,129.5,3098.0,129.37,129.5,129.35,129.5,3098.0
2019-08-16 14:00:00,129.52,129.53,129.35,129.35,6071.0,129.52,129.53,129.35,129.35,6071.0
2019-08-16 14:10:00,129.26,129.38,129.24,129.32,16819.0,129.26,129.38,129.24,129.32,16819.0
2019-08-16 14:20:00,129.38,129.4,129.21,129.3,6282.0,129.38,129.4,129.21,129.3,6282.0
2019-08-16 14:30:00,129.28,129.33,129.15,129.15,6726.0,129.28,129.33,129.15,129.15,6726.0
2019-08-16 14:40:00,129.17,129.17,128.96,129.07,5740.0,129.17,129.17,128.96,129.07,5740.0
2019-08-16 14:50:00,129.09,129.28,129.09,129.18,2886.0,129.09,129.28,129.09,129.18,2886.0
2019-08-16 15:00:00,129.14,129.24,129.1,129.22,9265.0,129.14,129.24,129.1,129.22,9265.0
2019-08-16 15:10:00,129.22,129.23,129.08,129.12,9520.0,129.22,129.23,129.08,129.12,9520.0
2019-08-16 15:20:00,129.15,129.19,128.98,129.1,13528.0,129.15,129.19,128.98,129.1,13528.0
2019-08-16 15:30:00,129.1,129.12,128.8,129.0,36149.0,129.1,129.12,128.8,129.0,36149.0
2019-08-16 15:40:00,129.0,129.12,128.95,129.04,23075.0,129.0,129.12,128.95,129.04,23075.0
2019-08-16 15:50:00,129.05,129.27,128.96,128.98,66660.0,129.05,129.27,128.96,128.98,66660.0
2019-08-19 09:30:00,130.6,131.37,130.58,130.62,27318.0,130.6,131.37,130.58,130.62,27318.0
2019-08-19 09:40:00,130.25,130.33,129.29,129.3,26601.0,130.25,130.33,129.29,129.3,26601.0
2019-08-19 09:50:00,129.3,129.49,129.1,129.44,6525.0,129.3,129.49,129.1,129.44,6525.0
2019-08-19 10:00:00,129.59,129.59,129.03,129.03,8908.0,129.59,129.59,129.03,129.03,8908.0
2019-08-19 10:10:00,128.98,129.25,128.68,129.24,11123.0,128.98,129.25,128.68,129.24,11123.0
2019-08-19 10:20:00,129.29,129.57,129.12,129.54,8051.0,129.29,129.57,129.12,129.54,8051.0
2019-08-19 10:30:00,129.64,129.74,129.57,129.63,7339.0,129.64,129.74,129.57,129.63,7339.0
2019-08-19 10:40:00,129.63,129.71,129.35,129.71,5507.0,129.63,129.71,129.35,129.71,5507.0
2019-08-19 10:50:00,129.66,129.66,129.44,129.53,5400.0,129.66,129.66,129.44,129.53,5400.0
2019-08-19 11:00:00,129.58,129.74,129.5,129.64,10356.0,129.58,129.74,129.5,129.64,10356.0
2019-08-19 11:10:00,129.64,129.71,129.41,129.43,8341.0,129.64,129.71,129.41,129.43,8341.0
2019-08-19 11:20:00,129.41,129.56,129.34,129.38,6300.0,129.41,129.56,129.34,129.38,6300.0
2019-08-19 11:30:00,129.38,129.62,129.36,129.6,44131.0,129.38,129.62,129.36,129.6,44131.0
2019-08-19 11:40:00,129.53,129.56,129.41,129.52,9625.0,129.53,129.56,129.41,129.52,9625.0
2019-08-19 11:50:00,129.55,129.72,129.42,129.59,9935.0,129.55,129.72,129.42,129.59,9935.0
2019-08-19 12:00:00,129.59,129.79,129.48,129.78,6070.0,129.59,129.79,129.48,129.78,6070.0
2019-08-19 12:10:00,129.77,129.95,129.71,129.94,5886.0,129.77,129.95,129.71,129.94,5886.0
2019-08-19 12:20:00,129.94,129.99,129.75,129.9,5337.0,129.94,129.99,129.75,129.9,5337.0
2019-08-19 12:30:00,129.84,129.97,129.78,129.97,3375.0,129.84,129.97,129.78,129.97,3375.0
2019-08-19 12:40:00,129.98,130.07,129.84,130.03,5856.0,129.98,130.07,129.84,130.03,5856.0
2019-08-19 12:50:00,130.03,130.04,129.88,129.93,3659.0,130.03,130.04,129.88,129.93,3659.0
2019-08-19 13:00:00,129.97,130.0,129.87,129.94,4128.0,129.97,130.0,129.87,129.94,4128.0
2019-08-19 13:10:00,129.95,130.02,129.88,130.02,3946.0,129.95,130.02,129.88,130.02,3946.0
2019-08-19 13:20:00,130.05,130.09,129.94,129.94,5885.0,130.05,130.09,129.94,129.94,5885.0
2019-08-19 13:30:00,129.97,130.0,129.78,129.78,4089.0,129.97,130.0,129.78,129.78,4089.0
2019-08-19 13:40:00,129.81,129.86,129.6,129.66,14395.0,129.81,129.86,129.6,129.66,14395.0
2019-08-19 13:50:00,129.68,129.68,129.52,129.52,7583.0,129.68,129.68,129.52,129.52,7583.0
2019-08-19 14:00:00,129.52,129.59,129.34,129.48,5324.0,129.52,129.59,129.34,129.48,5324.0
2019-08-19 14:10:00,129.46,129.53,129.39,129.49,6078.0,129.46,129.53,129.39,129.49,6078.0
2019-08-19 14:20:00,129.46,129.69,129.43,129.67,8679.0,129.46,129.69,129.43,129.67,8679.0
2019-08-19 14:30:00,129.68,129.71,129.58,129.68,4905.0,129.68,129.71,129.58,129.68,4905.0
2019-08-19 14:40:00,129.65,129.85,129.62,129.83,7265.0,129.65,129.85,129.62,129.83,7265.0
2019-08-19 14:50:00,129.8,129.93,129.77,129.8,8637.0,129.8,129.93,129.77,129.8,8637.0
2019-08-19 15:00:00,129.79,129.83,129.58,129.74,7722.0,129.79,129.83,129.58,129.74,7722.0
2019-08-19 15:10:00,129.74,129.79,129.64,129.78,7215.0,129.74,129.79,129.64,129.78,7215.0
2019-08-19 15:20:00,129.76,129.8,129.65,129.78,6830.0,129.76,129.8,129.65,129.78,6830.0
2019-08-19 15:30:00,129.78,130.01,129.78,130.0,12844.0,129.78,130.01,129.78,130.0,12844.0
2019-08-19 15:40:00,129.97,130.04,129.91,130.0,9551.0,129.97,130.04,129.91,130.0,9551.0
2019-08-19 15:50:00,130.01,130.23,129.89,129.94,40814.0,130.01,130.23,129.89,129.94,40814.0
2019-08-20 09:30:00,129.81,130.1,128.93,129.27,13526.0,129.81,130.1,128.93,129.27,13526.0
2019-08-20 09:40:00,129.41,129.41,129.03,129.03,7498.0,129.41,129.41,129.03,129.03,7498.0
2019-08-20 09:50:00,129.13,129.3,128.81,128.89,10900.0,129.13,129.3,128.81,128.89,10900.0
2019-08-20 10:00:00,128.84,128.95,128.62,128.62,14072.0,128.84,128.95,128.62,128.62,14072.0
2019-08-20 10:10:00,128.65,129.28,128.65,129.24,8215.0,128.65,129.28,128.65,129.24,8215.0
2019-08-20 10:20:00,129.31,129.37,129.07,129.37,4702.0,129.31,129.37,129.07,129.37,4702.0
2019-08-20 10:30:00,129.37,129.37,129.12,129.26,5928.0,129.37,129.37,129.12,129.26,5928.0
2019-08-20 10:40:00,129.23,129.55,129.2,129.41,7239.0,129.23,129.55,129.2,129.41,7239.0
2019-08-20 10:50:00,129.37,129.89,129.36,129.89,4465.0,129.37,129.89,129.36,129.89,4465.0
2019-08-20 11:00:00,129.83,130.31,129.83,130.3,19713.0,129.83,130.31,129.83,130.3,19713.0
2019-08-20 11:10:00,130.3,130.52,130.3,130.37,19255.0,130.3,130.52,130.3,130.37,19255.0
2019-08-20 11:20:00,130.4,130.49,130.27,130.46,5280.0,130.4,130.49,130.27,130.46,5280.0
2019-08-20 11:30:00,130.53,130.7,130.43,130.62,6931.0,130.53,130.7,130.43,130.62,6931.0
2019-08-20 11:40:00,130.57,130.63,130.49,130.6,4921.0,130.57,130.63,130.49,130.6,4921.0
2019-08-20 11:50:00,130.58,130.66,130.52,130.65,5512.0,130.58,130.66,130.52,130.65,5512.0
2019-08-20 12:00:00,130.74,130.86,130.71,130.85,5156.0,130.74,130.86,130.71,130.85,5156.0
2019-08-20 12:10:00,130.81,130.96,130.77,130.96,9371.0,130.81,130.96,130.77,130.96,9371.0
2019-08-20 12:20:00,130.96,130.98,130.86,130.98,5237.0,130.96,130.98,130.86,130.98,5237.0
2019-08-20 12:30:00,130.95,130.95,130.67,130.71,4750.0,130.95,130.95,130.67,130.71,4750.0
2019-08-20 12:40:00,130.68,130.72,130.62,130.65,4295.0,130.68,130.72,130.62,130.65,4295.0
2019-08-20 12:50:00,130.68,130.75,130.64,130.74,3654.0,130.68,130.75,130.64,130.74,3654.0
2019-08-20 13:00:00,130.69,130.8,130.69,130.73,7199.0,130.69,130.8,130.69,130.73,7199.0
2019-08-20 13:10:00,130.78,130.8,130.56,130.61,3700.0,130.78,130.8,130.56,130.61,3700.0
2019-08-20 13:20:00,130.59,130.73,130.57,130.62,4740.0,130.59,130.73,130.57,130.62,4740.0
2019-08-20 13:30:00,130.63,130.63,130.25,130.41,6512.0,130.63,130.63,130.25,130.41,6512.0
2019-08-20 13:40:00,130.39,130.46,130.28,130.28,18956.0,130.39,130.46,130.28,130.28,18956.0
2019-08-20 13:50:00,130.22,130.4,130.21,130.38,11735.0,130.22,130.4,130.21,130.38,11735.0
2019-08-20 14:00:00,130.34,130.38,130.0,130.02,14846.0,130.34,130.38,130.0,130.02,14846.0
2019-08-20 14:10:00,129.96,130.02,129.84,129.96,6337.0,129.96,130.02,129.84,129.96,6337.0
2019-08-20 14:20:00,129.95,130.06,129.77,130.0,6371.0,129.95,130.06,129.77,130.0,6371.0
2019-08-20 14:30:00,129.99,130.25,129.99,130.03,6741.0,129.99,130.25,129.99,130.03,6741.0
2019-08-20 14:40:00,130.02,130.12,129.83,130.12,4700.0,130.02,130.12,129.83,130.12,4700.0
2019-08-20 14:50:00,130.05,130.17,130.02,130.14,15056.0,130.05,130.17,130.02,130.14,15056.0
2019-08-20 15:00:00,130.14,130.14,129.97,129.99,6264.0,130.14,130.14,129.97,129.99,6264.0
2019-08-20 15:10:00,129.96,130.06,129.92,129.92,10295.0,129.96,130.06,129.92,129.92,10295.0
2019-08-20 15:20:00,129.98,130.14,129.96,130.14,10337.0,129.98,130.14,129.96,130.14,10337.0
2019-08-20 15:30:00,130.15,130.18,130.06,130.09,19143.0,130.15,130.18,130.06,130.09,19143.0
2019-08-20 15:40:00,130.09,130.15,130.05,130.15,19304.0,130.09,130.15,130.05,130.15,19304.0
2019-08-20 15:50:00,130.16,130.24,129.93,129.96,42958.0,130.16,130.24,129.93,129.96,42958.0
2019-08-21 09:30:00,131.32,131.84,130.57,131.77,26246.0,131.32,131.84,130.57,131.77,26246.0
2019-08-21 09:40:00,131.86,132.43,131.14,131.26,31143.0,131.86,132.43,131.14,131.26,31143.0
2019-08-21 09:50:00,131.41,131.69,131.15,131.26,31912.0,131.41,131.69,131.15,131.26,31912.0
2019-08-21 10:00:00,131.25,131.25,130.93,130.97,29028.0,131.25,131.25,130.93,130.97,29028.0
2019-08-21 10:10:00,130.93,131.34,130.92,131.27,12260.0,130.93,131.34,130.92,131.27,12260.0
2019-08-21 10:20:00,131.24,131.43,131.18,131.35,11224.0,131.24,131.43,131.18,131.35,11224.0
2019-08-21 10:30:00,131.2,131.42,131.15,131.36,20342.0,131.2,131.42,131.15,131.36,20342.0
2019-08-21 10:40:00,131.37,131.69,131.31,131.69,17517.0,131.37,131.69,131.31,131.69,17517.0
2019-08-21 10:50:00,131.74,131.92,131.66,131.69,15445.0,131.74,131.92,131.66,131.69,15445.0
2019-08-21 11:00:00,131.69,131.79,131.46,131.54,20813.0,131.69,131.79,131.46,131.54,20813.0
2019-08-21 11:10:00,131.58,131.73,131.49,131.66,18287.0,131.58,131.73,131.49,131.66,18287.0
2019-08-21 11:20:00,131.67,131.75,131.52,131.59,16626.0,131.67,131.75,131.52,131.59,16626.0
2019-08-21 11:30:00,131.62,131.71,131.5,131.7,15458.0,131.62,131.71,131.5,131.7,15458.0
2019-08-21 11:40:00,131.74,132.01,131.71,132.01,16747.0,131.74,132.01,131.71,132.01,16747.0
2019-08-21 11:50:00,132.0,132.07,131.9,131.92,15812.0,132.0,132.07,131.9,131.92,15812.0
2019-08-21 12:00:00,132.0,132.04,131.95,131.99,10512.0,132.0,132.04,131.95,131.99,10512.0
2019-08-21 12:10:00,132.03,132.08,131.82,131.83,6552.0,132.03,132.08,131.82,131.83,6552.0
2019-08-21 12:20:00,131.85,132.15,131.8,131.95,23363.0,131.85,132.15,131.8,131.95,23363.0
2019-08-21 12:30:00,131.96,132.04,131.9,131.9,7079.0,131.96,132.04,131.9,131.9,7079.0
2019-08-21 12:40:00,131.91,132.06,131.91,132.06,13733.0,131.91,132.06,131.91,132.06,13733.0
2019-08-21 12:50:00,132.09,132.38,132.09,132.11,11779.0,132.09,132.38,132.09,132.11,11779.0
2019-08-21 13:00:00,132.07,132.32,132.04,132.18,19139.0,132.07,132.32,132.04,132.18,19139.0
2019-08-21 13:10:00,132.2,132.2,132.12,132.15,9460.0,132.2,132.2,132.12,132.15,9460.0
2019-08-21 13:20:00,132.16,132.16,131.89,131.89,14144.0,132.16,132.16,131.89,131.89,14144.0
2019-08-21 13:30:00,131.91,131.95,131.7,131.75,13233.0,131.91,131.95,131.7,131.75,13233.0
2019-08-21 13:40:00,131.77,131.8,131.64,131.76,9547.0,131.77,131.8,131.64,131.76,9547.0
2019-08-21 13:50:00,131.75,131.76,131.48,131.5,11161.0,131.75,131.76,131.48,131.5,11161.0
2019-08-21 14:00:00,131.47,131.7,131.24,131.45,10597.0,131.47,131.7,131.24,131.45,10597.0
2019-08-21 14:10:00,131.5,131.6,131.28,131.56,8266.0,131.5,131.6,131.28,131.56,8266.0
2019-08-21 14:20:00,131.58,131.79,131.58,131.79,8716.0,131.58,131.79,131.58,131.79,8716.0
2019-08-21 14:30:00,131.76,131.76,131.48,131.51,9731.0,131.76,131.76,131.48,131.51,9731.0
2019-08-21 14:40:00,131.51,131.79,131.51,131.63,24945.0,131.51,131.79,131.51,131.63,24945.0
2019-08-21 14:50:00,131.63,131.63,131.32,131.35,10416.0,131.63,131.63,131.32,131.35,10416.0
2019-08-21 15:00:00,131.33,131.42,131.1,131.28,17559.0,131.33,131.42,131.1,131.28,17559.0
2019-08-21 15:10:00,131.33,131.56,131.25,131.56,14517.0,131.33,131.56,131.25,131.56,14517.0
2019-08-21 15:20:00,131.56,131.6,131.43,131.52,15950.0,131.56,131.6,131.43,131.52,15950.0
2019-08-21 15:30:00,131.48,131.72,131.48,131.67,26536.0,131.48,131.72,131.48,131.67,26536.0
2019-08-21 15:40:00,131.66,131.72,131.52,131.63,39890.0,131.66,131.72,131.52,131.63,39890.0
2019-08-21 15:50:00,131.63,131.9,131.56,131.76,88611.0,131.63,131.9,131.56,131.76,88611.0
2019-08-22 09:30:00,135.0,141.69,134.25,141.44,214570.0,135.0,141.69,134.25,141.44,214570.0
2019-08-22 09:40:00,141.72,142.0,138.6,139.29,99567.0,141.72,142.0,138.6,139.29,99567.0
2019-08-22 09:50:00,139.29,139.71,138.14,138.57,64563.0,139.29,139.71,138.14,138.57,64563.0
2019-08-22 10:00:00,138.91,139.74,138.46,139.04,64347.0,138.91,139.74,138.46,139.04,64347.0
2019-08-22 10:10:00,138.93,139.73,138.44,139.46,69465.0,138.93,139.73,138.44,139.46,69465.0
2019-08-22 10:20:00,139.4,139.75,138.24,138.48,59419.0,139.4,139.75,138.24,138.48,59419.0
2019-08-22 10:30:00,138.58,138.94,137.25,138.55,39545.0,138.58,138.94,137.25,138.55,39545.0
2019-08-22 10:40:00,138.44,138.75,137.61,137.76,27475.0,138.44,138.75,137.61,137.76,27475.0
2019-08-22 10:50:00,137.82,137.91,136.29,136.93,63914.0,137.82,137.91,136.29,136.93,63914.0
2019-08-22 11:00:00,136.93,137.97,136.87,137.97,39966.0,136.93,137.97,136.87,137.97,39966.0
2019-08-22 11:10:00,137.87,137.97,136.76,137.24,57693.0,137.87,137.97,136.76,137.24,57693.0
2019-08-22 11:20:00,137.24,137.67,137.1,137.43,51677.0,137.24,137.67,137.1,137.43,51677.0
2019-08-22 11:30:00,137.48,138.13,137.39,137.66,36843.0,137.48,138.13,137.39,137.66,36843.0
2019-08-22 11:40:00,137.62,138.03,137.44,137.47,24807.0,137.62,138.03,137.44,137.47,24807.0
2019-08-22 11:50:00,137.42,137.73,137.0,137.72,60156.0,137.42,137.73,137.0,137.72,60156.0
2019-08-22 12:00:00,137.71,137.87,137.37,137.87,27967.0,137.71,137.87,137.37,137.87,27967.0
2019-08-22 12:10:00,137.86,138.18,137.74,137.92,36081.0,137.86,138.18,137.74,137.92,36081.0
2019-08-22 12:20:00,137.94,138.0,137.68,137.74,26665.0,137.94,138.0,137.68,137.74,26665.0
2019-08-22 12:30:00,137.76,137.99,137.56,137.59,30093.0,137.76,137.99,137.56,137.59,30093.0
2019-08-22 12:40:00,137.57,138.6,137.55,138.52,29304.0,137.57,138.6,137.55,138.52,29304.0
2019-08-22 12:50:00,138.52,138.56,138.26,138.39,21932.0,138.52,138.56,138.26,138.39,21932.0
2019-08-22 13:00:00,138.32,138.5,138.32,138.4,23392.0,138.32,138.5,138.32,138.4,23392.0
2019-08-22 13:10:00,138.42,138.81,138.39,138.76,24760.0,138.42,138.81,138.39,138.76,24760.0
2019-08-22 13:20:00,138.82,139.22,138.82,138.91,24154.0,138.82,139.22,138.82,138.91,24154.0
2019-08-22 13:30:00,138.92,139.2,138.89,139.13,26411.0,138.92,139.2,138.89,139.13,26411.0
2019-08-22 13:40:00,139.15,139.5,139.03,139.03,39713.0,139.15,139.5,139.03,139.03,39713.0
2019-08-22 13:50:00,139.03,139.3,139.02,139.23,18841.0,139.03,139.3,139.02,139.23,18841.0
2019-08-22 14:00:00,139.27,139.44,139.11,139.26,36176.0,139.27,139.44,139.11,139.26,36176.0
2019-08-22 14:10:00,139.26,139.26,138.8,138.96,30377.0,139.26,139.26,138.8,138.96,30377.0
2019-08-22 14:20:00,138.93,138.99,138.65,138.81,29829.0,138.93,138.99,138.65,138.81,29829.0
2019-08-22 14:30:00,138.78,138.9,138.7,138.88,18007.0,138.78,138.9,138.7,138.88,18007.0
2019-08-22 14:40:00,138.9,139.11,138.67,138.68,37139.0,138.9,139.11,138.67,138.68,37139.0
2019-08-22 14:50:00,138.72,138.89,138.49,138.69,22923.0,138.72,138.89,138.49,138.69,22923.0
2019-08-22 15:00:00,138.69,138.74,138.43,138.52,29574.0,138.69,138.74,138.43,138.52,29574.0
2019-08-22 15:10:00,138.51,138.73,138.26,138.49,37929.0,138.51,138.73,138.26,138.49,37929.0
2019-08-22 15:20:00,138.5,138.92,138.44,138.88,39305.0,138.5,138.92,138.44,138.88,39305.0
2019-08-22 15:30:00,138.9,139.02,138.81,138.97,59411.0,138.9,139.02,138.81,138.97,59411.0
2019-08-22 15:40:00,138.97,139.1,138.88,139.06,69100.0,138.97,139.1,138.88,139.06,69100.0
2019-08-22 15:50:00,139.06,139.47,138.84,139.0,180232.0,139.06,139.47,138.84,139.0,180232.0
2019-08-23 09:30:00,137.47,138.88,137.47,138.65,65674.0,137.47,138.88,137.47,138.65,65674.0
2019-08-23 09:40:00,138.66,139.18,138.18,138.32,27375.0,138.66,139.18,138.18,138.32,27375.0
2019-08-23 09:50:00,138.17,138.69,137.92,138.69,15785.0,138.17,138.69,137.92,138.69,15785.0
2019-08-23 10:00:00,138.71,139.74,138.23,139.29,22732.0,138.71,139.74,138.23,139.29,22732.0
2019-08-23 10:10:00,139.24,139.71,138.91,139.69,16965.0,139.24,139.71,138.91,139.69,16965.0
2019-08-23 10:20:00,139.65,140.36,139.63,140.16,24634.0,139.65,140.36,139.63,140.16,24634.0
2019-08-23 10:30:00,140.15,140.79,140.06,140.52,27340.0,140.15,140.79,140.06,140.52,27340.0
2019-08-23 10:40:00,140.56,140.6,140.22,140.33,28684.0,140.56,140.6,140.22,140.33,28684.0
2019-08-23 10:50:00,140.38,140.82,140.31,140.32,30965.0,140.38,140.82,140.31,140.32,30965.0
2019-08-23 11:00:00,140.48,140.48,137.83,137.83,21086.0,140.48,140.48,137.83,137.83,21086.0
2019-08-23 11:10:00,137.82,138.73,137.49,138.73,21237.0,137.82,138.73,137.49,138.73,21237.0
2019-08-23 11:20:00,138.73,138.73,138.06,138.27,20065.0,138.73,138.73,138.06,138.27,20065.0
2019-08-23 11:30:00,138.26,138.33,137.57,137.67,10083.0,138.26,138.33,137.57,137.67,10083.0
2019-08-23 11:40:00,137.63,138.2,137.57,137.8,20626.0,137.63,138.2,137.57,137.8,20626.0
2019-08-23 11:50:00,137.89,137.99,136.82,136.86,25169.0,137.89,137.99,136.82,136.86,25169.0
2019-08-23 12:00:00,136.91,137.04,136.49,136.7,17175.0,136.91,137.04,136.49,136.7,17175.0
2019-08-23 12:10:00,136.68,137.1,136.16,136.41,29532.0,136.68,137.1,136.16,136.41,29532.0
2019-08-23 12:20:00,136.35,136.42,136.0,136.12,13704.0,136.35,136.42,136.0,136.12,13704.0
2019-08-23 12:30:00,136.06,136.68,136.03,136.47,37962.0,136.06,136.68,136.03,136.47,37962.0
2019-08-23 12:40:00,136.49,136.81,136.49,136.59,10695.0,136.49,136.81,136.49,136.59,10695.0
2019-08-23 12:50:00,136.63,136.71,136.29,136.57,9993.0,136.63,136.71,136.29,136.57,9993.0
2019-08-23 13:00:00,136.62,136.71,136.47,136.5,9730.0,136.62,136.71,136.47,136.5,9730.0
2019-08-23 13:10:00,136.43,136.75,136.32,136.33,8686.0,136.43,136.75,136.32,136.33,8686.0
2019-08-23 13:20:00,136.31,136.33,135.96,135.99,9906.0,136.31,136.33,135.96,135.99,9906.0
2019-08-23 13:30:00,135.99,136.52,135.97,136.5,8469.0,135.99,136.52,135.97,136.5,8469.0
2019-08-23 13:40:00,136.46,136.64,136.22,136.4,12221.0,136.46,136.64,136.22,136.4,12221.0
2019-08-23 13:50:00,136.41,136.52,136.28,136.45,7730.0,136.41,136.52,136.28,136.45,7730.0
2019-08-23 14:00:00,136.45,136.64,136.33,136.54,9634.0,136.45,136.64,136.33,136.54,9634.0
2019-08-23 14:10:00,136.6,136.6,136.04,136.09,15600.0,136.6,136.6,136.04,136.09,15600.0
2019-08-23 14:20:00,136.14,136.16,135.95,136.06,10653.0,136.14,136.16,135.95,136.06,10653.0
2019-08-23 14:30:00,136.06,136.15,135.78,135.83,17864.0,136.06,136.15,135.78,135.83,17864.0
2019-08-23 14:40:00,135.85,136.0,135.34,135.57,15686.0,135.85,136.0,135.34,135.57,15686.0
2019-08-23 14:50:00,135.51,136.04,135.5,135.9,9252.0,135.51,136.04,135.5,135.9,9252.0
2019-08-23 15:00:00,135.76,136.05,135.74,135.9,12904.0,135.76,136.05,135.74,135.9,12904.0
2019-08-23 15:10:00,135.89,135.89,135.45,135.63,20171.0,135.89,135.89,135.45,135.63,20171.0
2019-08-23 15:20:00,135.62,135.88,135.53,135.58,16474.0,135.62,135.88,135.53,135.58,16474.0
2019-08-23 15:30:00,135.56,135.61,135.32,135.34,29167.0,135.56,135.61,135.32,135.34,29167.0
2019-08-23 15:40:00,135.3,135.54,135.26,135.34,38688.0,135.3,135.54,135.26,135.34,38688.0
2019-08-23 15:50:00,135.33,135.34,134.51,135.04,155910.0,135.33,135.34,134.51,135.04,155910.0
2019-08-26 09:30:00,136.63,136.63,135.44,135.65,36795.0,136.63,136.63,135.44,135.65,36795.0
2019-08-26 09:40:00,135.53,136.07,134.85,135.12,12687.0,135.53,136.07,134.85,135.12,12687.0
2019-08-26 09:50:00,135.17,136.27,135.17,136.27,11813.0,135.17,136.27,135.17,136.27,11813.0
2019-08-26 10:00:00,136.27,136.4,135.7,135.75,26088.0,136.27,136.4,135.7,135.75,26088.0
2019-08-26 10:10:00,135.7,136.19,135.57,135.71,22937.0,135.7,136.19,135.57,135.71,22937.0
2019-08-26 10:20:00,135.81,136.0,135.42,135.83,10655.0,135.81,136.0,135.42,135.83,10655.0
2019-08-26 10:30:00,135.73,136.38,135.69,136.15,16058.0,135.73,136.38,135.69,136.15,16058.0
2019-08-26 10:40:00,136.11,136.19,135.84,136.1,17046.0,136.11,136.19,135.84,136.1,17046.0
2019-08-26 10:50:00,136.08,136.29,135.89,136.0,13372.0,136.08,136.29,135.89,136.0,13372.0
2019-08-26 11:00:00,135.98,136.72,135.93,136.58,16022.0,135.98,136.72,135.93,136.58,16022.0
2019-08-26 11:10:00,136.62,136.74,136.28,136.34,45155.0,136.62,136.74,136.28,136.34,45155.0
2019-08-26 11:20:00,136.35,136.49,136.21,136.32,13244.0,136.35,136.49,136.21,136.32,13244.0
2019-08-26 11:30:00,136.34,136.82,136.22,136.41,17866.0,136.34,136.82,136.22,136.41,17866.0
2019-08-26 11:40:00,136.44,136.54,136.1,136.37,9900.0,136.44,136.54,136.1,136.37,9900.0
2019-08-26 11:50:00,136.38,136.46,136.26,136.33,12389.0,136.38,136.46,136.26,136.33,12389.0
2019-08-26 12:00:00,136.34,136.5,136.29,136.43,19282.0,136.34,136.5,136.29,136.43,19282.0
2019-08-26 12:10:00,136.45,136.53,136.28,136.31,23669.0,136.45,136.53,136.28,136.31,23669.0
2019-08-26 12:20:00,136.29,136.96,136.29,136.87,12878.0,136.29,136.96,136.29,136.87,12878.0
2019-08-26 12:30:00,136.89,136.9,136.79,136.81,8161.0,136.89,136.9,136.79,136.81,8161.0
2019-08-26 12:40:00,136.81,136.93,136.73,136.75,30883.0,136.81,136.93,136.73,136.75,30883.0
2019-08-26 12:50:00,136.75,136.96,136.63,136.72,17711.0,136.75,136.96,136.63,136.72,17711.0
2019-08-26 13:00:00,136.72,136.89,136.71,136.8,12297.0,136.72,136.89,136.71,136.8,12297.0
2019-08-26 13:10:00,136.85,136.87,136.57,136.7,8127.0,136.85,136.87,136.57,136.7,8127.0
2019-08-26 13:20:00,136.74,136.75,136.56,136.61,10159.0,136.74,136.75,136.56,136.61,10159.0
2019-08-26 13:30:00,136.6,136.63,136.46,136.46,10941.0,136.6,136.63,136.46,136.46,10941.0
2019-08-26 13:40:00,136.45,136.57,136.42,136.53,11227.0,136.45,136.57,136.42,136.53,11227.0
2019-08-26 13:50:00,136.52,136.55,136.4,136.55,7507.0,136.52,136.55,136.4,136.55,7507.0
2019-08-26 14:00:00,136.56,136.56,136.01,136.02,10320.0,136.56,136.56,136.01,136.02,10320.0
2019-08-26 14:10:00,135.97,136.12,135.91,136.05,7224.0,135.97,136.12,135.91,136.05,7224.0
2019-08-26 14:20:00,136.02,136.15,135.98,136.08,6705.0,136.02,136.15,135.98,136.08,6705.0
2019-08-26 14:30:00,136.08,136.28,136.06,136.24,6738.0,136.08,136.28,136.06,136.24,6738.0
2019-08-26 14:40:00,136.24,136.37,136.22,136.25,10901.0,136.24,136.37,136.22,136.25,10901.0
2019-08-26 14:50:00,136.25,136.56,136.23,136.56,8375.0,136.25,136.56,136.23,136.56,8375.0
2019-08-26 15:00:00,136.56,136.6,136.29,136.38,32272.0,136.56,136.6,136.29,136.38,32272.0
2019-08-26 15:10:00,136.34,136.56,136.32,136.5,19657.0,136.34,136.56,136.32,136.5,19657.0
2019-08-26 15:20:00,136.5,136.6,136.43,136.58,19356.0,136.5,136.6,136.43,136.58,19356.0
2019-08-26 15:30:00,136.56,136.87,136.52,136.52,29358.0,136.56,136.87,136.52,136.52,29358.0
2019-08-26 15:40:00,136.52,136.63,136.52,136.55,33257.0,136.52,136.63,136.52,136.55,33257.0
2019-08-26 15:50:00,136.59,136.84,136.37,136.62,203930.0,136.59,136.84,136.37,136.62,203930.0
2019-08-27 09:30:00,137.29,137.59,137.0,137.35,28824.0,137.29,137.59,137.0,137.35,28824.0
2019-08-27 09:40:00,137.49,137.8,137.3,137.63,28179.0,137.49,137.8,137.3,137.63,28179.0
2019-08-27 09:50:00,137.57,137.62,137.12,137.46,12963.0,137.57,137.62,137.12,137.46,12963.0
2019-08-27 10:00:00,137.47,137.72,137.43,137.49,26529.0,137.47,137.72,137.43,137.49,26529.0
2019-08-27 10:10:00,137.53,137.6,137.34,137.55,10272.0,137.53,137.6,137.34,137.55,10272.0
2019-08-27 10:20:00,137.59,137.64,136.76,136.76,13821.0,137.59,137.64,136.76,136.76,13821.0
2019-08-27 10:30:00,136.87,136.99,136.54,136.62,23454.0,136.87,136.99,136.54,136.62,23454.0
2019-08-27 10:40:00,136.59,136.74,136.16,136.16,15444.0,136.59,136.74,136.16,136.16,15444.0
2019-08-27 10:50:00,136.25,136.44,136.18,136.26,16723.0,136.25,136.44,136.18,136.26,16723.0
2019-08-27 11:00:00,136.27,136.58,136.19,136.44,14091.0,136.27,136.58,136.19,136.44,14091.0
2019-08-27 11:10:00,136.47,136.47,135.75,135.8,12336.0,136.47,136.47,135.75,135.8,12336.0
2019-08-27 11:20:00,135.74,136.36,135.71,136.22,9375.0,135.74,136.36,135.71,136.22,9375.0
2019-08-27 11:30:00,136.15,136.39,136.04,136.27,9024.0,136.15,136.39,136.04,136.27,9024.0
2019-08-27 11:40:00,136.28,136.52,136.17,136.52,4900.0,136.28,136.52,136.17,136.52,4900.0
2019-08-27 11:50:00,136.56,136.56,136.23,136.38,7821.0,136.56,136.56,136.23,136.38,7821.0
2019-08-27 12:00:00,136.35,136.5,136.09,136.24,9663.0,136.35,136.5,136.09,136.24,9663.0
2019-08-27 12:10:00,136.19,136.39,136.16,136.31,4200.0,136.19,136.39,136.16,136.31,4200.0
2019-08-27 12:20:00,136.28,136.43,136.25,136.36,7500.0,136.28,136.43,136.25,136.36,7500.0
2019-08-27 12:30:00,136.35,136.36,135.87,135.87,9672.0,136.35,136.36,135.87,135.87,9672.0
2019-08-27 12:40:00,135.86,136.19,135.8,136.19,7375.0,135.86,136.19,135.8,136.19,7375.0
2019-08-27 12:50:00,136.18,136.18,135.81,135.86,5056.0,136.18,136.18,135.81,135.86,5056.0
2019-08-27 13:00:00,135.84,136.1,135.76,136.06,5642.0,135.84,136.1,135.76,136.06,5642.0
2019-08-27 13:10:00,136.0,136.06,135.7,135.92,6486.0,136.0,136.06,135.7,135.92,6486.0
2019-08-27 13:20:00,136.0,136.06,135.92,136.0,6926.0,136.0,136.06,135.92,136.0,6926.0
2019-08-27 13:30:00,135.99,136.28,135.75,135.82,39649.0,135.99,136.28,135.75,135.82,39649.0
2019-08-27 13:40:00,135.83,136.22,135.77,136.16,5670.0,135.83,136.22,135.77,136.16,5670.0
2019-08-27 13:50:00,136.16,136.31,136.09,136.27,7355.0,136.16,136.31,136.09,136.27,7355.0
2019-08-27 14:00:00,136.32,136.41,136.2,136.25,6560.0,136.32,136.41,136.2,136.25,6560.0
2019-08-27 14:10:00,136.25,136.34,135.91,136.08,20599.0,136.25,136.34,135.91,136.08,20599.0
2019-08-27 14:20:00,136.1,136.32,136.09,136.19,8545.0,136.1,136.32,136.09,136.19,8545.0
2019-08-27 14:30:00,136.14,136.19,136.0,136.19,17882.0,136.14,136.19,136.0,136.19,17882.0
2019-08-27 14:40:00,136.23,136.41,136.02,136.37,7763.0,136.23,136.41,136.02,136.37,7763.0
2019-08-27 14:50:00,136.4,136.78,136.4,136.49,10938.0,136.4,136.78,136.4,136.49,10938.0
2019-08-27 15:00:00,136.56,136.77,136.5,136.64,32887.0,136.56,136.77,136.5,136.64,32887.0
2019-08-27 15:10:00,136.66,136.66,136.35,136.52,9420.0,136.66,136.66,136.35,136.52,9420.0
2019-08-27 15:20:00,136.48,136.54,136.31,136.47,11044.0,136.48,136.54,136.31,136.47,11044.0
2019-08-27 15:30:00,136.44,136.45,136.3,136.38,25576.0,136.44,136.45,136.3,136.38,25576.0
2019-08-27 15:40:00,136.39,136.5,136.29,136.5,31073.0,136.39,136.5,136.29,136.5,31073.0
2019-08-27 15:50:00,136.47,136.91,136.22,136.69,182856.0,136.47,136.91,136.22,136.69,182856.0
2019-08-28 09:30:00,136.21,136.64,134.79,135.51,76610.0,136.21,136.64,134.79,135.51,76610.0
2019-08-28 09:40:00,135.47,136.27,135.06,135.78,48414.0,135.47,136.27,135.06,135.78,48414.0
2019-08-28 09:50:00,135.69,136.04,135.51,135.53,16096.0,135.69,136.04,135.51,135.53,16096.0
2019-08-28 10:00:00,135.52,135.83,135.39,135.8,9508.0,135.52,135.83,135.39,135.8,9508.0
2019-08-28 10:10:00,135.79,135.79,135.48,135.53,2985.0,135.79,135.79,135.48,135.53,2985.0
2019-08-28 10:20:00,135.45,135.76,135.43,135.74,2800.0,135.45,135.76,135.43,135.74,2800.0
2019-08-28 10:30:00,135.72,135.95,135.67,135.87,4701.0,135.72,135.95,135.67,135.87,4701.0
2019-08-28 10:40:00,135.97,136.01,135.59,135.6,10648.0,135.97,136.01,135.59,135.6,10648.0
2019-08-28 10:50:00,135.63,135.89,135.63,135.82,4218.0,135.63,135.89,135.63,135.82,4218.0
2019-08-28 11:00:00,135.87,135.9,135.65,135.86,12939.0,135.87,135.9,135.65,135.86,12939.0
2019-08-28 11:10:00,135.86,135.87,135.7,135.82,10738.0,135.86,135.87,135.7,135.82,10738.0
2019-08-28 11:20:00,135.86,136.07,135.69,136.07,12832.0,135.86,136.07,135.69,136.07,12832.0
2019-08-28 11:30:00,136.17,136.64,136.16,136.56,7261.0,136.17,136.64,136.16,136.56,7261.0
2019-08-28 11:40:00,136.59,137.17,136.53,137.1,30882.0,136.59,137.17,136.53,137.1,30882.0
2019-08-28 11:50:00,137.14,137.14,136.66,136.66,24812.0,137.14,137.14,136.66,136.66,24812.0
2019-08-28 12:00:00,136.75,136.98,136.75,136.92,10863.0,136.75,136.98,136.75,136.92,10863.0
2019-08-28 12:10:00,136.95,137.19,136.88,137.19,5602.0,136.95,137.19,136.88,137.19,5602.0
2019-08-28 12:20:00,137.17,137.22,136.95,136.95,14575.0,137.17,137.22,136.95,136.95,14575.0
2019-08-28 12:30:00,137.0,137.13,136.8,136.83,8815.0,137.0,137.13,136.8,136.83,8815.0
2019-08-28 12:40:00,136.79,136.82,136.72,136.72,4922.0,136.79,136.82,136.72,136.72,4922.0
2019-08-28 12:50:00,136.8,137.0,136.78,137.0,17249.0,136.8,137.0,136.78,137.0,17249.0
2019-08-28 13:00:00,137.04,137.04,136.72,136.86,6027.0,137.04,137.04,136.72,136.86,6027.0
2019-08-28 13:10:00,136.8,136.81,136.44,136.62,17000.0,136.8,136.81,136.44,136.62,17000.0
2019-08-28 13:20:00,136.62,136.62,136.45,136.5,9194.0,136.62,136.62,136.45,136.5,9194.0
2019-08-28 13:30:00,136.5,136.51,136.31,136.39,8001.0,136.5,136.51,136.31,136.39,8001.0
2019-08-28 13:40:00,136.4,136.66,136.4,136.49,21566.0,136.4,136.66,136.4,136.49,21566.0
2019-08-28 13:50:00,136.5,136.54,136.41,136.45,4676.0,136.5,136.54,136.41,136.45,4676.0
2019-08-28 14:00:00,136.48,136.51,136.43,136.47,7503.0,136.48,136.51,136.43,136.47,7503.0
2019-08-28 14:10:00,136.45,136.5,136.25,136.36,6730.0,136.45,136.5,136.25,136.36,6730.0
2019-08-28 14:20:00,136.37,136.49,136.36,136.42,3741.0,136.37,136.49,136.36,136.42,3741.0
2019-08-28 14:30:00,136.42,136.78,136.42,136.7,21070.0,136.42,136.78,136.42,136.7,21070.0
2019-08-28 14:40:00,136.75,136.87,136.64,136.84,33702.0,136.75,136.87,136.64,136.84,33702.0
2019-08-28 14:50:00,136.92,137.15,136.92,137.09,4498.0,136.92,137.15,136.92,137.09,4498.0
2019-08-28 15:00:00,137.02,137.07,136.87,136.92,48274.0,137.02,137.07,136.87,136.92,48274.0
2019-08-28 15:10:00,136.9,137.05,136.74,137.05,14851.0,136.9,137.05,136.74,137.05,14851.0
2019-08-28 15:20:00,137.02,137.03,136.73,136.76,30276.0,137.02,137.03,136.73,136.76,30276.0
2019-08-28 15:30:00,136.77,136.85,136.65,136.83,22075.0,136.77,136.85,136.65,136.83,22075.0
2019-08-28 15:40:00,136.75,136.88,136.73,136.79,25382.0,136.75,136.88,136.73,136.79,25382.0
2019-08-28 15:50:00,136.8,137.03,136.63,136.71,71653.0,136.8,137.03,136.63,136.71,71653.0
2019-08-29 09:30:00,138.5,139.89,138.5,138.51,28496.0,138.5,139.89,138.5,138.51,28496.0
2019-08-29 09:40:00,138.74,139.68,138.58,139.6,5919.0,138.74,139.68,138.58,139.6,5919.0
2019-08-29 09:50:00,139.68,139.9,139.52,139.73,7850.0,139.68,139.9,139.52,139.73,7850.0
2019-08-29 10:00:00,139.88,139.9,139.46,139.81,9104.0,139.88,139.9,139.46,139.81,9104.0
2019-08-29 10:10:00,139.71,139.85,139.42,139.85,5824.0,139.71,139.85,139.42,139.85,5824.0
2019-08-29 10:20:00,139.79,140.24,139.79,140.24,11122.0,139.79,140.24,139.79,140.24,11122.0
2019-08-29 10:30:00,140.15,140.25,139.29,139.76,12019.0,140.15,140.25,139.29,139.76,12019.0
2019-08-29 10:40:00,139.85,140.08,139.75,139.91,5765.0,139.85,140.08,139.75,139.91,5765.0
2019-08-29 10:50:00,139.97,140.51,139.97,140.51,33916.0,139.97,140.51,139.97,140.51,33916.0
2019-08-29 11:00:00,140.49,140.65,140.35,140.64,4781.0,140.49,140.65,140.35,140.64,4781.0
2019-08-29 11:10:00,140.62,140.76,140.55,140.6,7592.0,140.62,140.76,140.55,140.6,7592.0
2019-08-29 11:20:00,140.6,140.68,140.39,140.63,11426.0,140.6,140.68,140.39,140.63,11426.0
2019-08-29 11:30:00,140.7,141.46,140.66,141.17,30373.0,140.7,141.46,140.66,141.17,30373.0
2019-08-29 11:40:00,141.21,141.49,141.21,141.49,17527.0,141.21,141.49,141.21,141.49,17527.0
2019-08-29 11:50:00,141.49,141.56,141.28,141.43,10259.0,141.49,141.56,141.28,141.43,10259.0
2019-08-29 12:00:00,141.43,141.52,141.25,141.25,8954.0,141.43,141.52,141.25,141.25,8954.0
2019-08-29 12:10:00,141.25,141.71,141.13,141.7,17735.0,141.25,141.71,141.13,141.7,17735.0
2019-08-29 12:20:00,141.71,141.79,141.34,141.34,17314.0,141.71,141.79,141.34,141.34,17314.0
2019-08-29 12:30:00,141.35,141.69,141.35,141.55,7289.0,141.35,141.69,141.35,141.55,7289.0
2019-08-29 12:40:00,141.63,141.63,141.38,141.38,6826.0,141.63,141.63,141.38,141.38,6826.0
2019-08-29 12:50:00,141.38,141.51,141.29,141.41,5649.0,141.38,141.51,141.29,141.41,5649.0
2019-08-29 13:00:00,141.39,141.44,141.32,141.37,9405.0,141.39,141.44,141.32,141.37,9405.0
2019-08-29 13:10:00,141.38,141.71,141.33,141.71,9936.0,141.38,141.71,141.33,141.71,9936.0
2019-08-29 13:20:00,141.74,141.86,141.64,141.64,8861.0,141.74,141.86,141.64,141.64,8861.0
2019-08-29 13:30:00,141.64,141.92,141.64,141.85,4942.0,141.64,141.92,141.64,141.85,4942.0
2019-08-29 13:40:00,141.88,142.16,141.88,142.09,10089.0,141.88,142.16,141.88,142.09,10089.0
2019-08-29 13:50:00,142.11,142.36,142.09,142.31,16037.0,142.11,142.36,142.09,142.31,16037.0
2019-08-29 14:00:00,142.3,142.37,142.14,142.23,9703.0,142.3,142.37,142.14,142.23,9703.0
2019-08-29 14:10:00,142.21,142.32,141.83,141.9,24296.0,142.21,142.32,141.83,141.9,24296.0
2019-08-29 14:20:00,141.9,142.03,141.59,141.59,40140.0,141.9,142.03,141.59,141.59,40140.0
2019-08-29 14:30:00,141.65,141.66,141.43,141.51,11200.0,141.65,141.66,141.43,141.51,11200.0
2019-08-29 14:40:00,141.5,141.55,141.15,141.22,6200.0,141.5,141.55,141.15,141.22,6200.0
2019-08-29 14:50:00,141.24,141.24,140.85,140.95,10362.0,141.24,141.24,140.85,140.95,10362.0
2019-08-29 15:00:00,140.94,140.95,140.43,140.44,17908.0,140.94,140.95,140.43,140.44,17908.0
2019-08-29 15:10:00,140.44,140.98,140.4,140.94,16375.0,140.44,140.98,140.4,140.94,16375.0
2019-08-29 15:20:00,140.91,141.0,140.77,140.91,14533.0,140.91,141.0,140.77,140.91,14533.0
2019-08-29 15:30:00,140.91,141.25,140.91,141.25,80515.0,140.91,141.25,140.91,141.25,80515.0
2019-08-29 15:40:00,141.25,141.3,141.09,141.22,19256.0,141.25,141.3,141.09,141.22,19256.0
2019-08-29 15:50:00,141.21,141.47,141.1,141.31,83443.0,141.21,141.47,141.1,141.31,83443.0
2019-08-30 09:30:00,142.28,142.94,142.13,142.3,21060.0,142.28,142.94,142.13,142.3,21060.0
2019-08-30 09:40:00,142.28,142.28,141.49,141.83,9829.0,142.28,142.28,141.49,141.83,9829.0
2019-08-30 09:50:00,141.96,142.09,141.61,142.0,6889.0,141.96,142.09,141.61,142.0,6889.0
2019-08-30 10:00:00,141.93,142.53,141.92,142.4,19376.0,141.93,142.53,141.92,142.4,19376.0
2019-08-30 10:10:00,142.36,142.38,142.14,142.38,6832.0,142.36,142.38,142.14,142.38,6832.0
2019-08-30 10:20:00,142.26,142.27,141.73,141.73,6387.0,142.26,142.27,141.73,141.73,6387.0
2019-08-30 10:30:00,141.86,142.2,141.84,142.17,31703.0,141.86,142.2,141.84,142.17,31703.0
2019-08-30 10:40:00,142.2,142.53,142.12,142.5,16432.0,142.2,142.53,142.12,142.5,16432.0
2019-08-30 10:50:00,142.5,142.5,142.02,142.02,12021.0,142.5,142.5,142.02,142.02,12021.0
2019-08-30 11:00:00,141.94,141.97,141.45,141.67,11665.0,141.94,141.97,141.45,141.67,11665.0
2019-08-30 11:10:00,141.67,141.7,140.93,141.11,11054.0,141.67,141.7,140.93,141.11,11054.0
2019-08-30 11:20:00,141.04,141.11,140.69,141.11,4006.0,141.04,141.11,140.69,141.11,4006.0
2019-08-30 11:30:00,141.14,141.45,141.1,141.45,2800.0,141.14,141.45,141.1,141.45,2800.0
2019-08-30 11:40:00,141.5,141.96,141.46,141.96,22444.0,141.5,141.96,141.46,141.96,22444.0
2019-08-30 11:50:00,142.03,142.03,141.68,141.68,4293.0,142.03,142.03,141.68,141.68,4293.0
2019-08-30 12:00:00,141.71,141.71,141.27,141.37,4515.0,141.71,141.71,141.27,141.37,4515.0
2019-08-30 12:10:00,141.34,141.6,141.3,141.53,7481.0,141.34,141.6,141.3,141.53,7481.0
2019-08-30 12:20:00,141.62,141.72,141.48,141.72,4932.0,141.62,141.72,141.48,141.72,4932.0
2019-08-30 12:30:00,141.64,141.76,141.61,141.68,8200.0,141.64,141.76,141.61,141.68,8200.0
2019-08-30 12:40:00,141.63,141.64,141.45,141.55,4608.0,141.63,141.64,141.45,141.55,4608.0
2019-08-30 12:50:00,141.56,141.66,141.44,141.56,4229.0,141.56,141.66,141.44,141.56,4229.0
2019-08-30 13:00:00,141.54,141.57,141.33,141.42,3149.0,141.54,141.57,141.33,141.42,3149.0
2019-08-30 13:10:00,141.37,141.4,141.29,141.4,3096.0,141.37,141.4,141.29,141.4,3096.0
2019-08-30 13:20:00,141.37,141.55,141.37,141.51,4926.0,141.37,141.55,141.37,141.51,4926.0
2019-08-30 13:30:00,141.47,141.5,141.33,141.41,3530.0,141.47,141.5,141.33,141.41,3530.0
2019-08-30 13:40:00,141.4,141.59,141.36,141.58,7699.0,141.4,141.59,141.36,141.58,7699.0
2019-08-30 13:50:00,141.63,141.65,141.49,141.49,6645.0,141.63,141.65,141.49,141.49,6645.0
2019-08-30 14:00:00,141.51,141.77,141.51,141.72,5765.0,141.51,141.77,141.51,141.72,5765.0
2019-08-30 14:10:00,141.77,141.78,141.45,141.46,10939.0,141.77,141.78,141.45,141.46,10939.0
2019-08-30 14:20:00,141.5,141.56,141.42,141.42,2742.0,141.5,141.56,141.42,141.42,2742.0
2019-08-30 14:30:00,141.46,141.5,141.27,141.31,4814.0,141.46,141.5,141.27,141.31,4814.0
2019-08-30 14:40:00,141.24,141.3,141.13,141.19,4182.0,141.24,141.3,141.13,141.19,4182.0
2019-08-30 14:50:00,141.23,141.25,141.15,141.18,3216.0,141.23,141.25,141.15,141.18,3216.0
2019-08-30 15:00:00,141.18,141.28,141.06,141.23,7751.0,141.18,141.28,141.06,141.23,7751.0
2019-08-30 15:10:00,141.18,141.25,141.08,141.18,10335.0,141.18,141.25,141.08,141.18,10335.0
2019-08-30 15:20:00,141.15,141.51,141.14,141.44,8534.0,141.15,141.51,141.14,141.44,8534.0
2019-08-30 15:30:00,141.45,141.66,141.45,141.64,16535.0,141.45,141.66,141.45,141.64,16535.0
2019-08-30 15:40:00,141.66,141.81,141.58,141.79,24672.0,141.66,141.81,141.58,141.79,24672.0
2019-08-30 15:50:00,141.8,142.14,141.76,141.79,83958.0,141.8,142.14,141.76,141.79,83958.0
2019-09-03 09:30:00,140.08,141.29,139.86,140.97,73191.0,140.08,141.29,139.86,140.97,73191.0
2019-09-03 09:40:00,141.12,141.23,140.52,140.67,9081.0,141.12,141.23,140.52,140.67,9081.0
2019-09-03 09:50:00,140.67,141.07,140.67,140.86,11070.0,140.67,141.07,140.67,140.86,11070.0
2019-09-03 10:00:00,140.79,140.92,139.71,139.82,12151.0,140.79,140.92,139.71,139.82,12151.0
2019-09-03 10:10:00,139.79,140.55,139.78,140.38,8373.0,139.79,140.55,139.78,140.38,8373.0
2019-09-03 10:20:00,140.35,140.76,140.2,140.7,8313.0,140.35,140.76,140.2,140.7,8313.0
2019-09-03 10:30:00,140.71,140.76,140.28,140.32,11189.0,140.71,140.76,140.28,140.32,11189.0
2019-09-03 10:40:00,140.31,140.94,140.31,140.78,7672.0,140.31,140.94,140.31,140.78,7672.0
2019-09-03 10:50:00,140.77,141.07,140.65,141.07,14333.0,140.77,141.07,140.65,141.07,14333.0
2019-09-03 11:00:00,141.06,141.12,140.79,140.89,10625.0,141.06,141.12,140.79,140.89,10625.0
2019-09-03 11:10:00,140.92,140.92,140.42,140.67,8747.0,140.92,140.92,140.42,140.67,8747.0
2019-09-03 11:20:00,140.77,141.14,140.77,140.89,8246.0,140.77,141.14,140.77,140.89,8246.0
2019-09-03 11:30:00,140.92,141.03,140.53,140.73,8506.0,140.92,141.03,140.53,140.73,8506.0
2019-09-03 11:40:00,140.78,140.99,140.62,140.95,9241.0,140.78,140.99,140.62,140.95,9241.0
2019-09-03 11:50:00,140.93,140.95,140.71,140.8,4416.0,140.93,140.95,140.71,140.8,4416.0
2019-09-03 12:00:00,140.8,140.86,140.47,140.5,7882.0,140.8,140.86,140.47,140.5,7882.0
2019-09-03 12:10:00,140.5,140.63,140.47,140.58,4800.0,140.5,140.63,140.47,140.58,4800.0
2019-09-03 12:20:00,140.6,140.61,140.27,140.37,14249.0,140.6,140.61,140.27,140.37,14249.0
2019-09-03 12:30:00,140.32,140.32,140.12,140.16,6450.0,140.32,140.32,140.12,140.16,6450.0
2019-09-03 12:40:00,140.16,140.35,140.13,140.25,6323.0,140.16,140.35,140.13,140.25,6323.0
2019-09-03 12:50:00,140.2,140.23,139.9,140.04,6329.0,140.2,140.23,139.9,140.04,6329.0
2019-09-03 13:00:00,140.02,140.05,139.73,139.82,8481.0,140.02,140.05,139.73,139.82,8481.0
2019-09-03 13:10:00,139.8,139.83,139.53,139.56,9076.0,139.8,139.83,139.53,139.56,9076.0
2019-09-03 13:20:00,139.53,139.62,139.37,139.59,7231.0,139.53,139.62,139.37,139.59,7231.0
2019-09-03 13:30:00,139.56,139.56,139.32,139.36,3763.0,139.56,139.56,139.32,139.36,3763.0
2019-09-03 13:40:00,139.38,139.39,139.19,139.21,8316.0,139.38,139.39,139.19,139.21,8316.0
2019-09-03 13:50:00,139.21,139.27,139.04,139.04,6434.0,139.21,139.27,139.04,139.04,6434.0
2019-09-03 14:00:00,139.04,139.28,139.04,139.05,6276.0,139.04,139.28,139.04,139.05,6276.0
2019-09-03 14:10:00,139.08,139.08,138.81,138.81,6924.0,139.08,139.08,138.81,138.81,6924.0
2019-09-03 14:20:00,138.87,138.98,138.68,138.78,9024.0,138.87,138.98,138.68,138.78,9024.0
2019-09-03 14:30:00,138.79,138.8,138.5,138.69,14005.0,138.79,138.8,138.5,138.69,14005.0
2019-09-03 14:40:00,138.73,138.77,138.53,138.67,8942.0,138.73,138.77,138.53,138.67,8942.0
2019-09-03 14:50:00,138.67,138.71,138.59,138.64,10045.0,138.67,138.71,138.59,138.64,10045.0
2019-09-03 15:00:00,138.71,138.72,138.47,138.64,9928.0,138.71,138.72,138.47,138.64,9928.0
2019-09-03 15:10:00,138.65,138.89,138.59,138.89,10434.0,138.65,138.89,138.59,138.89,10434.0
2019-09-03 15:20:00,138.89,139.09,138.89,139.09,9356.0,138.89,139.09,138.89,139.09,9356.0
2019-09-03 15:30:00,139.1,139.24,139.01,139.24,16394.0,139.1,139.24,139.01,139.24,16394.0
2019-09-03 15:40:00,139.24,139.44,139.2,139.35,19276.0,139.24,139.44,139.2,139.35,19276.0
2019-09-03 15:50:00,139.36,139.45,139.17,139.28,62891.0,139.36,139.45,139.17,139.28,62891.0
2019-09-04 09:30:00,141.17,141.73,141.01,141.73,16308.0,141.17,141.73,141.01,141.73,16308.0
2019-09-04 09:40:00,141.75,141.81,141.21,141.34,8954.0,141.75,141.81,141.21,141.34,8954.0
2019-09-04 09:50:00,141.5,141.53,141.14,141.53,3097.0,141.5,141.53,141.14,141.53,3097.0
2019-09-04 10:00:00,141.43,141.52,140.84,140.84,5653.0,141.43,141.52,140.84,140.84,5653.0
2019-09-04 10:10:00,140.69,140.81,140.48,140.81,1673.0,140.69,140.81,140.48,140.81,1673.0
2019-09-04 10:20:00,140.74,141.08,140.73,141.08,2141.0,140.74,141.08,140.73,141.08,2141.0
2019-09-04 10:30:00,140.97,141.17,140.93,141.05,3880.0,140.97,141.17,140.93,141.05,3880.0
2019-09-04 10:40:00,140.98,141.06,140.95,141.01,5299.0,140.98,141.06,140.95,141.01,5299.0
2019-09-04 10:50:00,141.04,141.47,141.04,141.47,6254.0,141.04,141.47,141.04,141.47,6254.0
2019-09-04 11:00:00,141.45,141.64,141.45,141.53,4951.0,141.45,141.64,141.45,141.53,4951.0
2019-09-04 11:10:00,141.45,141.48,141.35,141.36,8599.0,141.45,141.48,141.35,141.36,8599.0
2019-09-04 11:20:00,141.39,141.65,141.39,141.65,4247.0,141.39,141.65,141.39,141.65,4247.0
2019-09-04 11:30:00,141.7,142.14,141.63,142.14,25387.0,141.7,142.14,141.63,142.14,25387.0
2019-09-04 11:40:00,142.14,142.37,142.12,142.31,26112.0,142.14,142.37,142.12,142.31,26112.0
2019-09-04 11:50:00,142.35,142.48,142.31,142.46,17928.0,142.35,142.48,142.31,142.46,17928.0
2019-09-04 12:00:00,142.47,142.67,142.46,142.6,16847.0,142.47,142.67,142.46,142.6,16847.0
2019-09-04 12:10:00,142.61,142.67,142.52,142.65,11066.0,142.61,142.67,142.52,142.65,11066.0
2019-09-04 12:20:00,142.62,142.64,142.51,142.51,6713.0,142.62,142.64,142.51,142.51,6713.0
2019-09-04 12:30:00,142.53,142.67,142.5,142.62,17850.0,142.53,142.67,142.5,142.62,17850.0
2019-09-04 12:40:00,142.61,143.0,142.53,143.0,19025.0,142.61,143.0,142.53,143.0,19025.0
2019-09-04 12:50:00,142.93,142.98,142.66,142.66,20007.0,142.93,142.98,142.66,142.66,20007.0
2019-09-04 13:00:00,142.64,142.74,142.56,142.56,31333.0,142.64,142.74,142.56,142.56,31333.0
2019-09-04 13:10:00,142.4,142.42,142.12,142.18,8671.0,142.4,142.42,142.12,142.18,8671.0
2019-09-04 13:20:00,142.13,142.21,142.07,142.12,8229.0,142.13,142.21,142.07,142.12,8229.0
2019-09-04 13:30:00,142.1,142.18,141.67,141.71,8878.0,142.1,142.18,141.67,141.71,8878.0
2019-09-04 13:40:00,141.71,141.72,141.45,141.48,7323.0,141.71,141.72,141.45,141.48,7323.0
2019-09-04 13:50:00,141.47,141.51,141.27,141.41,6144.0,141.47,141.51,141.27,141.41,6144.0
2019-09-04 14:00:00,141.28,141.46,141.25,141.25,4761.0,141.28,141.46,141.25,141.25,4761.0
2019-09-04 14:10:00,141.27,141.27,141.03,141.07,5337.0,141.27,141.27,141.03,141.07,5337.0
2019-09-04 14:20:00,141.08,141.35,141.08,141.29,9548.0,141.08,141.35,141.08,141.29,9548.0
2019-09-04 14:30:00,141.3,141.44,141.29,141.33,5600.0,141.3,141.44,141.29,141.33,5600.0
2019-09-04 14:40:00,141.31,141.5,141.28,141.49,9582.0,141.31,141.5,141.28,141.49,9582.0
2019-09-04 14:50:00,141.47,141.52,141.35,141.42,6652.0,141.47,141.52,141.35,141.42,6652.0
2019-09-04 15:00:00,141.5,141.61,141.41,141.56,12467.0,141.5,141.61,141.41,141.56,12467.0
2019-09-04 15:10:00,141.59,141.63,141.44,141.48,6929.0,141.59,141.63,141.44,141.48,6929.0
2019-09-04 15:20:00,141.48,141.58,141.44,141.5,9862.0,141.48,141.58,141.44,141.5,9862.0
2019-09-04 15:30:00,141.53,141.78,141.53,141.73,13372.0,141.53,141.78,141.53,141.73,13372.0
2019-09-04 15:40:00,141.76,141.83,141.66,141.7,14698.0,141.76,141.83,141.66,141.7,14698.0
2019-09-04 15:50:00,141.7,141.93,141.46,141.51,60701.0,141.7,141.93,141.46,141.51,60701.0
2019-09-05 09:30:00,143.4,144.79,143.23,144.43,55176.0,143.4,144.79,143.23,144.43,55176.0
2019-09-05 09:40:00,144.48,144.86,144.3,144.65,28304.0,144.48,144.86,144.3,144.65,28304.0
2019-09-05 09:50:00,144.64,144.75,144.36,144.53,25454.0,144.64,144.75,144.36,144.53,25454.0
2019-09-05 10:00:00,144.65,145.47,144.46,145.44,28398.0,144.65,145.47,144.46,145.44,28398.0
2019-09-05 10:10:00,145.39,146.22,145.26,146.08,23019.0,145.39,146.22,145.26,146.08,23019.0
2019-09-05 10:20:00,146.09,146.1,145.54,145.84,10833.0,146.09,146.1,145.54,145.84,10833.0
2019-09-05 10:30:00,145.71,146.27,145.7,145.74,27657.0,145.71,146.27,145.7,145.74,27657.0
2019-09-05 10:40:00,145.78,145.85,145.19,145.24,25764.0,145.78,145.85,145.19,145.24,25764.0
2019-09-05 10:50:00,145.27,145.54,145.19,145.23,30681.0,145.27,145.54,145.19,145.23,30681.0
2019-09-05 11:00:00,145.25,145.51,145.13,145.16,10026.0,145.25,145.51,145.13,145.16,10026.0
2019-09-05 11:10:00,145.16,145.19,144.82,144.82,9484.0,145.16,145.19,144.82,144.82,9484.0
2019-09-05 11:20:00,144.85,144.95,144.75,144.9,9271.0,144.85,144.95,144.75,144.9,9271.0
2019-09-05 11:30:00,144.84,145.15,144.73,144.74,8596.0,144.84,145.15,144.73,144.74,8596.0
2019-09-05 11:40:00,144.78,144.89,144.47,144.7,9642.0,144.78,144.89,144.47,144.7,9642.0
2019-09-05 11:50:00,144.73,144.8,144.44,144.54,12271.0,144.73,144.8,144.44,144.54,12271.0
2019-09-05 12:00:00,144.53,144.6,144.48,144.55,5227.0,144.53,144.6,144.48,144.55,5227.0
2019-09-05 12:10:00,144.59,144.78,144.59,144.75,6453.0,144.59,144.78,144.59,144.75,6453.0
2019-09-05 12:20:00,144.72,144.86,144.58,144.82,6647.0,144.72,144.86,144.58,144.82,6647.0
2019-09-05 12:30:00,144.86,145.14,144.8,145.11,9662.0,144.86,145.14,144.8,145.11,9662.0
2019-09-05 12:40:00,145.11,145.18,145.03,145.03,8719.0,145.11,145.18,145.03,145.03,8719.0
2019-09-05 12:50:00,145.06,145.26,145.06,145.24,8477.0,145.06,145.26,145.06,145.24,8477.0
2019-09-05 13:00:00,145.25,145.26,144.94,145.14,11456.0,145.25,145.26,144.94,145.14,11456.0
2019-09-05 13:10:00,145.11,145.29,145.08,145.21,6456.0,145.11,145.29,145.08,145.21,6456.0
2019-09-05 13:20:00,145.25,145.27,145.2,145.25,4113.0,145.25,145.27,145.2,145.25,4113.0
2019-09-05 13:30:00,145.14,145.14,144.75,144.79,7289.0,145.14,145.14,144.75,144.79,7289.0
2019-09-05 13:40:00,144.79,144.97,144.79,144.83,7422.0,144.79,144.97,144.79,144.83,7422.0
2019-09-05 13:50:00,144.82,145.02,144.82,144.95,7431.0,144.82,145.02,144.82,144.95,7431.0
2019-09-05 14:00:00,144.97,145.01,144.8,144.96,10504.0,144.97,145.01,144.8,144.96,10504.0
2019-09-05 14:10:00,144.96,145.33,144.94,145.29,13353.0,144.96,145.33,144.94,145.29,13353.0
2019-09-05 14:20:00,145.24,145.25,145.1,145.23,6982.0,145.24,145.25,145.1,145.23,6982.0
2019-09-05 14:30:00,145.21,145.22,144.84,144.85,41696.0,145.21,145.22,144.84,144.85,41696.0
2019-09-05 14:40:00,144.85,145.34,144.85,145.18,51904.0,144.85,145.34,144.85,145.18,51904.0
2019-09-05 14:50:00,145.22,145.4,145.22,145.34,10987.0,145.22,145.4,145.22,145.34,10987.0
2019-09-05 15:00:00,145.34,145.6,145.29,145.47,24963.0,145.34,145.6,145.29,145.47,24963.0
2019-09-05 15:10:00,145.46,145.6,145.39,145.6,12036.0,145.46,145.6,145.39,145.6,12036.0
2019-09-05 15:20:00,145.61,145.67,145.52,145.56,12643.0,145.61,145.67,145.52,145.56,12643.0
2019-09-05 15:30:00,145.62,145.84,145.62,145.78,21374.0,145.62,145.84,145.62,145.78,21374.0
2019-09-05 15:40:00,145.79,145.85,145.63,145.68,24069.0,145.79,145.85,145.63,145.68,24069.0
2019-09-05 15:50:00,145.68,146.17,145.49,145.96,140956.0,145.68,146.17,145.49,145.96,140956.0
2019-09-06 09:30:00,146.25,146.25,145.44,145.58,38275.0,146.25,146.25,145.44,145.58,38275.0
2019-09-06 09:40:00,145.56,146.0,145.53,145.91,31558.0,145.56,146.0,145.53,145.91,31558.0
2019-09-06 09:50:00,145.97,146.1,145.86,145.98,15295.0,145.97,146.1,145.86,145.98,15295.0
2019-09-06 10:00:00,146.02,146.1,145.84,145.93,20464.0,146.02,146.1,145.84,145.93,20464.0
2019-09-06 10:10:00,146.02,146.32,145.99,145.99,8263.0,146.02,146.32,145.99,145.99,8263.0
2019-09-06 10:20:00,145.98,146.41,145.98,146.33,10803.0,145.98,146.41,145.98,146.33,10803.0
2019-09-06 10:30:00,146.34,146.45,146.05,146.11,23145.0,146.34,146.45,146.05,146.11,23145.0
2019-09-06 10:40:00,146.14,146.6,146.08,146.41,10868.0,146.14,146.6,146.08,146.41,10868.0
2019-09-06 10:50:00,146.45,146.49,146.27,146.49,16160.0,146.45,146.49,146.27,146.49,16160.0
2019-09-06 11:00:00,146.42,146.55,146.37,146.43,20338.0,146.42,146.55,146.37,146.43,20338.0
2019-09-06 11:10:00,146.43,146.5,146.06,146.35,18254.0,146.43,146.5,146.06,146.35,18254.0
2019-09-06 11:20:00,146.31,146.66,146.3,146.54,5873.0,146.31,146.66,146.3,146.54,5873.0
2019-09-06 11:30:00,146.55,146.66,146.42,146.55,4232.0,146.55,146.66,146.42,146.55,4232.0
2019-09-06 11:40:00,146.53,146.65,146.43,146.52,4226.0,146.53,146.65,146.43,146.52,4226.0
2019-09-06 11:50:00,146.48,146.61,146.46,146.51,6619.0,146.48,146.61,146.46,146.51,6619.0
2019-09-06 12:00:00,146.51,146.62,146.45,146.56,5717.0,146.51,146.62,146.45,146.56,5717.0
2019-09-06 12:10:00,146.5,146.5,146.26,146.29,8748.0,146.5,146.5,146.26,146.29,8748.0
2019-09-06 12:20:00,146.26,146.26,145.94,146.0,18006.0,146.26,146.26,145.94,146.0,18006.0
2019-09-06 12:30:00,145.99,146.02,145.83,145.91,9794.0,145.99,146.02,145.83,145.91,9794.0
2019-09-06 12:40:00,145.88,145.88,145.47,145.52,8623.0,145.88,145.88,145.47,145.52,8623.0
2019-09-06 12:50:00,145.45,145.74,145.32,145.73,16329.0,145.45,145.74,145.32,145.73,16329.0
2019-09-06 13:00:00,145.68,145.92,145.68,145.79,5642.0,145.68,145.92,145.68,145.79,5642.0
2019-09-06 13:10:00,145.82,145.91,145.78,145.81,5479.0,145.82,145.91,145.78,145.81,5479.0
2019-09-06 13:20:00,145.81,145.89,145.78,145.86,8798.0,145.81,145.89,145.78,145.86,8798.0
2019-09-06 13:30:00,145.87,146.0,145.84,145.96,7704.0,145.87,146.0,145.84,145.96,7704.0
2019-09-06 13:40:00,145.94,145.94,145.57,145.66,13477.0,145.94,145.94,145.57,145.66,13477.0
2019-09-06 13:50:00,145.64,145.68,145.5,145.62,7882.0,145.64,145.68,145.5,145.62,7882.0
2019-09-06 14:00:00,145.63,145.73,145.53,145.73,9191.0,145.63,145.73,145.53,145.73,9191.0
2019-09-06 14:10:00,145.74,145.83,145.64,145.79,6293.0,145.74,145.83,145.64,145.79,6293.0
2019-09-06 14:20:00,145.78,145.93,145.65,145.91,4319.0,145.78,145.93,145.65,145.91,4319.0
2019-09-06 14:30:00,145.93,146.16,145.82,146.02,15058.0,145.93,146.16,145.82,146.02,15058.0
2019-09-06 14:40:00,146.01,146.21,146.01,146.2,6535.0,146.01,146.21,146.01,146.2,6535.0
2019-09-06 14:50:00,146.17,146.27,145.88,145.89,8749.0,146.17,146.27,145.88,145.89,8749.0
2019-09-06 15:00:00,145.89,146.02,145.81,145.91,6961.0,145.89,146.02,145.81,145.91,6961.0
2019-09-06 15:10:00,145.96,146.05,145.94,146.05,7748.0,145.96,146.05,145.94,146.05,7748.0
2019-09-06 15:20:00,146.06,146.09,145.88,146.08,9533.0,146.06,146.09,145.88,146.08,9533.0
2019-09-06 15:30:00,146.04,146.12,145.87,145.89,10276.0,146.04,146.12,145.87,145.89,10276.0
2019-09-06 15:40:00,145.85,145.93,145.53,145.59,19812.0,145.85,145.93,145.53,145.59,19812.0
2019-09-06 15:50:00,145.57,145.62,145.46,145.5,60047.0,145.57,145.62,145.46,145.5,60047.0
2019-09-09 09:30:00,146.2,146.5,144.75,144.99,32708.0,146.2,146.5,144.75,144.99,32708.0
2019-09-09 09:40:00,145.12,145.73,144.93,144.93,21214.0,145.12,145.73,144.93,144.93,21214.0
2019-09-09 09:50:00,144.95,145.09,144.11,144.14,32651.0,144.95,145.09,144.11,144.14,32651.0
2019-09-09 10:00:00,144.19,144.4,143.42,143.45,40594.0,144.19,144.4,143.42,143.45,40594.0
2019-09-09 10:10:00,143.44,143.52,142.92,143.0,23533.0,143.44,143.52,142.92,143.0,23533.0
2019-09-09 10:20:00,142.92,143.53,142.81,143.43,28574.0,142.92,143.53,142.81,143.43,28574.0
2019-09-09 10:30:00,143.44,143.59,143.08,143.27,28732.0,143.44,143.59,143.08,143.27,28732.0
2019-09-09 10:40:00,143.29,143.42,143.14,143.15,16421.0,143.29,143.42,143.14,143.15,16421.0
2019-09-09 10:50:00,143.22,143.51,143.12,143.25,35922.0,143.22,143.51,143.12,143.25,35922.0
2019-09-09 11:00:00,143.29,143.4,142.76,142.85,9226.0,143.29,143.4,142.76,142.85,9226.0
2019-09-09 11:10:00,142.87,142.96,142.7,142.93,16189.0,142.87,142.96,142.7,142.93,16189.0
2019-09-09 11:20:00,142.92,143.18,142.84,143.16,11185.0,142.92,143.18,142.84,143.16,11185.0
2019-09-09 11:30:00,143.18,143.4,143.11,143.18,7566.0,143.18,143.4,143.11,143.18,7566.0
2019-09-09 11:40:00,143.21,143.22,142.87,142.89,8067.0,143.21,143.22,142.87,142.89,8067.0
2019-09-09 11:50:00,142.82,142.88,142.59,142.75,13059.0,142.82,142.88,142.59,142.75,13059.0
2019-09-09 12:00:00,142.77,142.91,142.69,142.89,12347.0,142.77,142.91,142.69,142.89,12347.0
2019-09-09 12:10:00,142.87,142.87,142.16,142.21,10104.0,142.87,142.87,142.16,142.21,10104.0
2019-09-09 12:20:00,142.17,142.17,141.66,141.67,9407.0,142.17,142.17,141.66,141.67,9407.0
2019-09-09 12:30:00,141.62,141.71,141.1,141.28,24527.0,141.62,141.71,141.1,141.28,24527.0
2019-09-09 12:40:00,141.33,141.5,141.22,141.22,8984.0,141.33,141.5,141.22,141.22,8984.0
2019-09-09 12:50:00,141.22,141.85,141.22,141.84,9637.0,141.22,141.85,141.22,141.84,9637.0
2019-09-09 13:00:00,141.81,141.96,141.76,141.9,6322.0,141.81,141.96,141.76,141.9,6322.0
2019-09-09 13:10:00,141.89,142.09,141.78,141.82,10936.0,141.89,142.09,141.78,141.82,10936.0
2019-09-09 13:20:00,141.81,141.81,141.59,141.59,5051.0,141.81,141.81,141.59,141.59,5051.0
2019-09-09 13:30:00,141.63,141.69,141.46,141.65,8704.0,141.63,141.69,141.46,141.65,8704.0
2019-09-09 13:40:00,141.67,141.96,141.6,141.96,7443.0,141.67,141.96,141.6,141.96,7443.0
2019-09-09 13:50:00,141.99,142.05,141.56,141.62,8565.0,141.99,142.05,141.56,141.62,8565.0
2019-09-09 14:00:00,141.62,142.06,141.54,142.01,11464.0,141.62,142.06,141.54,142.01,11464.0
2019-09-09 14:10:00,141.96,141.96,141.47,141.47,6162.0,141.96,141.96,141.47,141.47,6162.0
2019-09-09 14:20:00,141.47,141.47,141.16,141.19,8443.0,141.47,141.47,141.16,141.19,8443.0
2019-09-09 14:30:00,141.23,141.3,141.09,141.13,13027.0,141.23,141.3,141.09,141.13,13027.0
2019-09-09 14:40:00,141.09,141.32,141.04,141.26,9572.0,141.09,141.32,141.04,141.26,9572.0
2019-09-09 14:50:00,141.26,141.26,140.87,140.99,9153.0,141.26,141.26,140.87,140.99,9153.0
2019-09-09 15:00:00,140.99,141.19,140.62,140.65,30956.0,140.99,141.19,140.62,140.65,30956.0
2019-09-09 15:10:00,140.66,141.08,140.66,140.98,26394.0,140.66,141.08,140.66,140.98,26394.0
2019-09-09 15:20:00,140.97,141.12,140.81,140.82,26442.0,140.97,141.12,140.81,140.82,26442.0
2019-09-09 15:30:00,140.83,141.18,140.72,141.15,47936.0,140.83,141.18,140.72,141.15,47936.0
2019-09-09 15:40:00,141.16,141.52,141.1,141.43,30390.0,141.16,141.52,141.1,141.43,30390.0
2019-09-09 15:50:00,141.43,141.49,141.01,141.29,147191.0,141.43,141.49,141.01,141.29,147191.0
2019-09-10 09:30:00,140.48,140.54,138.52,138.66,42837.0,140.48,140.54,138.52,138.66,42837.0
2019-09-10 09:40:00,138.59,138.67,136.88,137.46,43210.0,138.59,138.67,136.88,137.46,43210.0
2019-09-10 09:50:00,137.2,137.42,136.01,136.2,41380.0,137.2,137.42,136.01,136.2,41380.0
2019-09-10 10:00:00,136.32,136.87,135.85,136.08,23752.0,136.32,136.87,135.85,136.08,23752.0
2019-09-10 10:10:00,136.0,136.91,135.95,136.91,16590.0,136.0,136.91,135.95,136.91,16590.0
2019-09-10 10:20:00,136.93,137.59,136.71,137.19,16612.0,136.93,137.59,136.71,137.19,16612.0
2019-09-10 10:30:00,137.12,137.5,136.76,137.26,29042.0,137.12,137.5,136.76,137.26,29042.0
2019-09-10 10:40:00,137.26,137.39,137.08,137.37,19349.0,137.26,137.39,137.08,137.37,19349.0
2019-09-10 10:50:00,137.36,137.41,136.78,136.86,32684.0,137.36,137.41,136.78,136.86,32684.0
2019-09-10 11:00:00,136.86,137.0,136.33,136.41,14875.0,136.86,137.0,136.33,136.41,14875.0
2019-09-10 11:10:00,136.4,136.4,135.78,135.91,10058.0,136.4,136.4,135.78,135.91,10058.0
2019-09-10 11:20:00,135.91,135.96,135.31,135.52,19133.0,135.91,135.96,135.31,135.52,19133.0
2019-09-10 11:30:00,135.5,135.67,135.37,135.47,10481.0,135.5,135.67,135.37,135.47,10481.0
2019-09-10 11:40:00,135.5,135.89,135.33,135.71,13548.0,135.5,135.89,135.33,135.71,13548.0
2019-09-10 11:50:00,135.75,136.09,135.62,135.63,17817.0,135.75,136.09,135.62,135.63,17817.0
2019-09-10 12:00:00,135.65,135.95,135.48,135.61,24927.0,135.65,135.95,135.48,135.61,24927.0
2019-09-10 12:10:00,135.61,135.73,135.56,135.59,18392.0,135.61,135.73,135.56,135.59,18392.0
2019-09-10 12:20:00,135.64,136.1,135.61,135.92,11426.0,135.64,136.1,135.61,135.92,11426.0
2019-09-10 12:30:00,135.96,136.44,135.95,136.32,10324.0,135.96,136.44,135.95,136.32,10324.0
2019-09-10 12:40:00,136.35,136.5,136.25,136.47,20123.0,136.35,136.5,136.25,136.47,20123.0
2019-09-10 12:50:00,136.44,136.82,136.41,136.74,11674.0,136.44,136.82,136.41,136.74,11674.0
2019-09-10 13:00:00,136.77,136.96,136.26,136.3,24723.0,136.77,136.96,136.26,136.3,24723.0
2019-09-10 13:10:00,136.29,136.38,136.04,136.19,18020.0,136.29,136.38,136.04,136.19,18020.0
2019-09-10 13:20:00,136.15,136.22,136.04,136.15,10572.0,136.15,136.22,136.04,136.15,10572.0
2019-09-10 13:30:00,136.14,136.32,136.07,136.15,13636.0,136.14,136.32,136.07,136.15,13636.0
2019-09-10 13:40:00,136.11,136.11,135.73,136.06,17859.0,136.11,136.11,135.73,136.06,17859.0
2019-09-10 13:50:00,136.05,136.27,135.81,136.23,23495.0,136.05,136.27,135.81,136.23,23495.0
2019-09-10 14:00:00,136.22,136.28,135.59,135.59,14035.0,136.22,136.28,135.59,135.59,14035.0
2019-09-10 14:10:00,135.56,135.62,135.22,135.4,29400.0,135.56,135.62,135.22,135.4,29400.0
2019-09-10 14:20:00,135.34,135.38,134.88,134.92,13324.0,135.34,135.38,134.88,134.92,13324.0
2019-09-10 14:30:00,134.88,135.03,134.61,134.73,23352.0,134.88,135.03,134.61,134.73,23352.0
2019-09-10 14:40:00,134.77,134.77,134.39,134.51,29194.0,134.77,134.77,134.39,134.51,29194.0
2019-09-10 14:50:00,134.51,135.05,134.5,134.89,56931.0,134.51,135.05,134.5,134.89,56931.0
2019-09-10 15:00:00,134.9,135.13,134.68,134.72,36558.0,134.9,135.13,134.68,134.72,36558.0
2019-09-10 15:10:00,134.69,134.8,134.62,134.77,32350.0,134.69,134.8,134.62,134.77,32350.0
2019-09-10 15:20:00,134.75,134.94,134.7,134.78,26019.0,134.75,134.94,134.7,134.78,26019.0
2019-09-10 15:30:00,134.74,135.08,134.65,134.9,54548.0,134.74,135.08,134.65,134.9,54548.0
2019-09-10 15:40:00,134.88,134.97,134.79,134.81,62338.0,134.88,134.97,134.79,134.81,62338.0
2019-09-10 15:50:00,134.82,135.28,134.81,135.28,164675.0,134.82,135.28,134.81,135.28,164675.0
2019-09-11 09:30:00,134.82,136.77,134.14,135.22,24385.0,134.82,136.77,134.14,135.22,24385.0
2019-09-11 09:40:00,135.09,135.36,134.62,134.8,13040.0,135.09,135.36,134.62,134.8,13040.0
2019-09-11 09:50:00,134.67,135.13,134.21,135.03,18464.0,134.67,135.13,134.21,135.03,18464.0
2019-09-11 10:00:00,134.88,135.2,134.59,135.16,18020.0,134.88,135.2,134.59,135.16,18020.0
2019-09-11 10:10:00,135.16,135.38,134.98,135.29,21822.0,135.16,135.38,134.98,135.29,21822.0
2019-09-11 10:20:00,135.33,135.4,135.15,135.16,15066.0,135.33,135.4,135.15,135.16,15066.0
2019-09-11 10:30:00,135.17,135.34,134.88,134.89,46480.0,135.17,135.34,134.88,134.89,46480.0
2019-09-11 10:40:00,134.84,134.86,134.39,134.48,10791.0,134.84,134.86,134.39,134.48,10791.0
2019-09-11 10:50:00,134.45,134.46,134.15,134.27,13251.0,134.45,134.46,134.15,134.27,13251.0
2019-09-11 11:00:00,134.27,134.61,134.24,134.24,15797.0,134.27,134.61,134.24,134.24,15797.0
2019-09-11 11:10:00,134.24,134.33,134.05,134.31,14913.0,134.24,134.33,134.05,134.31,14913.0
2019-09-11 11:20:00,134.39,135.28,134.39,135.22,21343.0,134.39,135.28,134.39,135.22,21343.0
2019-09-11 11:30:00,135.22,135.48,134.99,135.26,23594.0,135.22,135.48,134.99,135.26,23594.0
2019-09-11 11:40:00,135.38,135.5,135.2,135.21,14394.0,135.38,135.5,135.2,135.21,14394.0
2019-09-11 11:50:00,135.24,135.4,134.98,135.0,17135.0,135.24,135.4,134.98,135.0,17135.0
2019-09-11 12:00:00,135.0,135.5,134.96,135.44,34400.0,135.0,135.5,134.96,135.44,34400.0
2019-09-11 12:10:00,135.4,135.85,135.35,135.82,42660.0,135.4,135.85,135.35,135.82,42660.0
2019-09-11 12:20:00,135.86,136.09,135.8,136.04,17542.0,135.86,136.09,135.8,136.04,17542.0
2019-09-11 12:30:00,136.1,136.25,135.92,135.92,38474.0,136.1,136.25,135.92,135.92,38474.0
2019-09-11 12:40:00,135.93,135.96,135.31,135.55,66868.0,135.93,135.96,135.31,135.55,66868.0
2019-09-11 12:50:00,135.53,135.88,135.47,135.81,19618.0,135.53,135.88,135.47,135.81,19618.0
2019-09-11 13:00:00,135.81,135.96,135.7,135.94,12000.0,135.81,135.96,135.7,135.94,12000.0
2019-09-11 13:10:00,135.94,136.34,135.93,136.13,19313.0,135.94,136.34,135.93,136.13,19313.0
2019-09-11 13:20:00,136.13,136.13,135.39,135.43,31545.0,136.13,136.13,135.39,135.43,31545.0
2019-09-11 13:30:00,135.45,135.46,134.86,135.28,32069.0,135.45,135.46,134.86,135.28,32069.0
2019-09-11 13:40:00,135.24,135.36,134.73,134.75,19996.0,135.24,135.36,134.73,134.75,19996.0
2019-09-11 13:50:00,134.75,134.9,134.55,134.61,12942.0,134.75,134.9,134.55,134.61,12942.0
2019-09-11 14:00:00,134.63,134.72,134.24,134.44,15698.0,134.63,134.72,134.24,134.44,15698.0
2019-09-11 14:10:00,134.47,134.48,134.26,134.33,8973.0,134.47,134.48,134.26,134.33,8973.0
2019-09-11 14:20:00,134.36,134.53,134.15,134.2,14124.0,134.36,134.53,134.15,134.2,14124.0
2019-09-11 14:30:00,134.13,134.18,133.85,134.11,11099.0,134.13,134.18,133.85,134.11,11099.0
2019-09-11 14:40:00,134.08,134.42,134.06,134.06,12250.0,134.08,134.42,134.06,134.06,12250.0
2019-09-11 14:50:00,134.04,134.09,133.79,133.88,47290.0,134.04,134.09,133.79,133.88,47290.0
2019-09-11 15:00:00,133.99,134.42,133.75,134.19,59327.0,133.99,134.42,133.75,134.19,59327.0
2019-09-11 15:10:00,134.19,134.22,133.87,133.95,18104.0,134.19,134.22,133.87,133.95,18104.0
2019-09-11 15:20:00,133.99,134.33,133.99,134.1,31675.0,133.99,134.33,133.99,134.1,31675.0
2019-09-11 15:30:00,134.11,134.35,133.97,134.33,48772.0,134.11,134.35,133.97,134.33,48772.0
2019-09-11 15:40:00,134.34,134.49,134.21,134.34,42000.0,134.34,134.49,134.21,134.34,42000.0
2019-09-11 15:50:00,134.32,134.74,134.32,134.65,113411.0,134.32,134.74,134.32,134.65,113411.0
2019-09-12 09:30:00,135.13,136.98,135.13,136.88,65837.0,135.13,136.98,135.13,136.88,65837.0
2019-09-12 09:40:00,136.88,137.39,135.8,136.36,34442.0,136.88,137.39,135.8,136.36,34442.0
2019-09-12 09:50:00,136.5,137.19,136.13,137.05,17450.0,136.5,137.19,136.13,137.05,17450.0
2019-09-12 10:00:00,137.06,137.25,136.68,137.09,31413.0,137.06,137.25,136.68,137.09,31413.0
2019-09-12 10:10:00,137.04,138.16,137.03,138.08,20430.0,137.04,138.16,137.03,138.08,20430.0
2019-09-12 10:20:00,138.08,138.28,137.77,138.24,22680.0,138.08,138.28,137.77,138.24,22680.0
2019-09-12 10:30:00,138.15,138.59,138.06,138.52,15544.0,138.15,138.59,138.06,138.52,15544.0
2019-09-12 10:40:00,138.53,138.62,137.75,137.96,20889.0,138.53,138.62,137.75,137.96,20889.0
2019-09-12 10:50:00,138.01,138.01,137.04,137.2,16711.0,138.01,138.01,137.04,137.2,16711.0
2019-09-12 11:00:00,137.16,137.16,136.74,136.75,12459.0,137.16,137.16,136.74,136.75,12459.0
2019-09-12 11:10:00,136.72,137.4,136.72,137.3,35236.0,136.72,137.4,136.72,137.3,35236.0
2019-09-12 11:20:00,137.25,137.94,137.25,137.7,30488.0,137.25,137.94,137.25,137.7,30488.0
2019-09-12 11:30:00,137.64,138.08,137.48,138.05,13468.0,137.64,138.08,137.48,138.05,13468.0
2019-09-12 11:40:00,138.08,138.14,137.97,138.03,10599.0,138.08,138.14,137.97,138.03,10599.0
2019-09-12 11:50:00,137.99,138.37,137.99,138.02,11763.0,137.99,138.37,137.99,138.02,11763.0
2019-09-12 12:00:00,137.98,137.98,137.6,137.71,14348.0,137.98,137.98,137.6,137.71,14348.0
2019-09-12 12:10:00,137.75,137.85,137.4,137.5,6208.0,137.75,137.85,137.4,137.5,6208.0
2019-09-12 12:20:00,137.49,137.55,137.39,137.51,5651.0,137.49,137.55,137.39,137.51,5651.0
2019-09-12 12:30:00,137.59,137.7,137.48,137.53,6817.0,137.59,137.7,137.48,137.53,6817.0
2019-09-12 12:40:00,137.56,137.8,137.48,137.67,10338.0,137.56,137.8,137.48,137.67,10338.0
2019-09-12 12:50:00,137.7,137.98,137.65,137.91,9464.0,137.7,137.98,137.65,137.91,9464.0
2019-09-12 13:00:00,137.97,138.15,137.88,138.07,16973.0,137.97,138.15,137.88,138.07,16973.0
2019-09-12 13:10:00,138.02,138.03,137.59,137.6,12755.0,138.02,138.03,137.59,137.6,12755.0
2019-09-12 13:20:00,137.66,137.7,137.6,137.66,7265.0,137.66,137.7,137.6,137.66,7265.0
2019-09-12 13:30:00,137.71,138.45,137.68,138.28,17378.0,137.71,138.45,137.68,138.28,17378.0
2019-09-12 13:40:00,138.3,138.38,138.16,138.29,7520.0,138.3,138.38,138.16,138.29,7520.0
2019-09-12 13:50:00,138.36,138.38,138.05,138.18,9165.0,138.36,138.38,138.05,138.18,9165.0
2019-09-12 14:00:00,138.2,138.32,138.09,138.2,12500.0,138.2,138.32,138.09,138.2,12500.0
2019-09-12 14:10:00,138.21,138.35,138.11,138.15,10463.0,138.21,138.35,138.11,138.15,10463.0
2019-09-12 14:20:00,138.15,138.22,138.02,138.2,7559.0,138.15,138.22,138.02,138.2,7559.0
2019-09-12 14:30:00,138.2,138.41,138.14,138.38,10816.0,138.2,138.41,138.14,138.38,10816.0
2019-09-12 14:40:00,138.4,138.53,138.29,138.31,14491.0,138.4,138.53,138.29,138.31,14491.0
2019-09-12 14:50:00,138.31,138.34,138.05,138.09,14018.0,138.31,138.34,138.05,138.09,14018.0
2019-09-12 15:00:00,138.11,138.11,137.65,137.67,50401.0,138.11,138.11,137.65,137.67,50401.0
2019-09-12 15:10:00,137.7,137.89,137.64,137.79,18745.0,137.7,137.89,137.64,137.79,18745.0
2019-09-12 15:20:00,137.81,137.82,137.63,137.64,27212.0,137.81,137.82,137.63,137.64,27212.0
2019-09-12 15:30:00,137.63,138.0,137.6,137.76,52032.0,137.63,138.0,137.6,137.76,52032.0
2019-09-12 15:40:00,137.75,137.75,137.55,137.58,32915.0,137.75,137.75,137.55,137.58,32915.0
2019-09-12 15:50:00,137.55,137.57,137.26,137.4,77399.0,137.55,137.57,137.26,137.4,77399.0
2019-09-13 09:30:00,137.32,138.0,135.86,136.06,16384.0,137.32,138.0,135.86,136.06,16384.0
2019-09-13 09:40:00,136.01,137.08,136.01,137.03,10569.0,136.01,137.08,136.01,137.03,10569.0
2019-09-13 09:50:00,137.15,137.25,136.69,137.11,11203.0,137.15,137.25,136.69,137.11,11203.0
2019-09-13 10:00:00,137.06,137.11,136.78,136.97,7818.0,137.06,137.11,136.78,136.97,7818.0
2019-09-13 10:10:00,137.06,137.35,137.0,137.2,10186.0,137.06,137.35,137.0,137.2,10186.0
2019-09-13 10:20:00,137.18,137.48,137.14,137.48,5244.0,137.18,137.48,137.14,137.48,5244.0
2019-09-13 10:30:00,137.54,137.8,137.39,137.8,7823.0,137.54,137.8,137.39,137.8,7823.0
2019-09-13 10:40:00,137.72,137.93,137.62,137.92,8658.0,137.72,137.93,137.62,137.92,8658.0
2019-09-13 10:50:00,137.92,138.08,137.82,137.87,20988.0,137.92,138.08,137.82,137.87,20988.0
2019-09-13 11:00:00,137.9,138.07,137.88,137.95,19428.0,137.9,138.07,137.88,137.95,19428.0
2019-09-13 11:10:00,137.94,137.94,137.35,137.41,8070.0,137.94,137.94,137.35,137.41,8070.0
2019-09-13 11:20:00,137.37,137.39,136.95,136.95,10424.0,137.37,137.39,136.95,136.95,10424.0
2019-09-13 11:30:00,136.91,136.92,136.55,136.61,4637.0,136.91,136.92,136.55,136.61,4637.0
2019-09-13 11:40:00,136.59,136.6,136.1,136.36,13110.0,136.59,136.6,136.1,136.36,13110.0
2019-09-13 11:50:00,136.36,136.45,136.0,136.02,10611.0,136.36,136.45,136.0,136.02,10611.0
2019-09-13 12:00:00,135.94,136.35,135.89,136.29,10350.0,135.94,136.35,135.89,136.29,10350.0
2019-09-13 12:10:00,136.34,136.34,136.04,136.07,7597.0,136.34,136.34,136.04,136.07,7597.0
2019-09-13 12:20:00,136.03,136.05,135.81,135.89,9607.0,136.03,136.05,135.81,135.89,9607.0
2019-09-13 12:30:00,135.91,135.91,135.59,135.73,12626.0,135.91,135.91,135.59,135.73,12626.0
2019-09-13 12:40:00,135.71,135.88,135.45,135.45,13518.0,135.71,135.88,135.45,135.45,13518.0
2019-09-13 12:50:00,135.47,135.54,135.32,135.4,11506.0,135.47,135.54,135.32,135.4,11506.0
2019-09-13 13:00:00,135.38,135.41,135.16,135.28,6826.0,135.38,135.41,135.16,135.28,6826.0
2019-09-13 13:10:00,135.26,135.37,135.05,135.05,6914.0,135.26,135.37,135.05,135.05,6914.0
2019-09-13 13:20:00,135.05,135.08,134.87,135.03,11806.0,135.05,135.08,134.87,135.03,11806.0
2019-09-13 13:30:00,135.01,135.08,134.91,134.96,8211.0,135.01,135.08,134.91,134.96,8211.0
2019-09-13 13:40:00,134.91,134.91,134.54,134.77,16112.0,134.91,134.91,134.54,134.77,16112.0
2019-09-13 13:50:00,134.75,134.89,134.38,134.49,25050.0,134.75,134.89,134.38,134.49,25050.0
2019-09-13 14:00:00,134.49,134.64,134.38,134.55,23790.0,134.49,134.64,134.38,134.55,23790.0
2019-09-13 14:10:00,134.52,134.52,134.32,134.34,9257.0,134.52,134.52,134.32,134.34,9257.0
2019-09-13 14:20:00,134.31,134.52,134.19,134.27,22423.0,134.31,134.52,134.19,134.27,22423.0
2019-09-13 14:30:00,134.26,134.75,134.22,134.75,35153.0,134.26,134.75,134.22,134.75,35153.0
2019-09-13 14:40:00,134.69,134.91,134.5,134.53,12965.0,134.69,134.91,134.5,134.53,12965.0
2019-09-13 14:50:00,134.53,134.79,134.53,134.67,12415.0,134.53,134.79,134.53,134.67,12415.0
2019-09-13 15:00:00,134.65,134.65,134.37,134.37,13560.0,134.65,134.65,134.37,134.37,13560.0
2019-09-13 15:10:00,134.33,134.42,134.25,134.34,13352.0,134.33,134.42,134.25,134.34,13352.0
2019-09-13 15:20:00,134.31,134.4,134.13,134.34,27471.0,134.31,134.4,134.13,134.34,27471.0
2019-09-13 15:30:00,134.35,134.64,134.34,134.64,25780.0,134.35,134.64,134.34,134.64,25780.0
2019-09-13 15:40:00,134.65,134.78,134.63,134.71,26027.0,134.65,134.78,134.63,134.71,26027.0
2019-09-13 15:50:00,134.71,134.85,134.56,134.6,84855.0,134.71,134.85,134.56,134.6,84855.0
2019-09-16 09:30:00,133.62,134.15,132.66,133.78,33075.0,133.62,134.15,132.66,133.78,33075.0
2019-09-16 09:40:00,133.66,134.0,133.26,133.51,13826.0,133.66,134.0,133.26,133.51,13826.0
2019-09-16 09:50:00,133.42,133.49,133.19,133.42,17030.0,133.42,133.49,133.19,133.42,17030.0
2019-09-16 10:00:00,133.43,134.0,133.18,133.99,15001.0,133.43,134.0,133.18,133.99,15001.0
2019-09-16 10:10:00,134.11,134.15,133.67,133.67,8804.0,134.11,134.15,133.67,133.67,8804.0
2019-09-16 10:20:00,133.74,133.98,133.41,133.41,7372.0,133.74,133.98,133.41,133.41,7372.0
2019-09-16 10:30:00,133.43,133.59,133.25,133.52,7168.0,133.43,133.59,133.25,133.52,7168.0
2019-09-16 10:40:00,133.49,133.57,133.21,133.21,8087.0,133.49,133.57,133.21,133.21,8087.0
2019-09-16 10:50:00,133.17,133.29,132.96,133.01,16166.0,133.17,133.29,132.96,133.01,16166.0
2019-09-16 11:00:00,132.95,133.22,132.53,133.09,15421.0,132.95,133.22,132.53,133.09,15421.0
2019-09-16 11:10:00,133.09,133.12,132.68,132.79,25485.0,133.09,133.12,132.68,132.79,25485.0
2019-09-16 11:20:00,132.8,133.22,132.79,133.03,12000.0,132.8,133.22,132.79,133.03,12000.0
2019-09-16 11:30:00,133.0,133.38,132.89,133.13,13334.0,133.0,133.38,132.89,133.13,13334.0
2019-09-16 11:40:00,133.11,133.3,133.03,133.1,7948.0,133.11,133.3,133.03,133.1,7948.0
2019-09-16 11:50:00,133.0,133.31,132.96,133.05,5968.0,133.0,133.31,132.96,133.05,5968.0
2019-09-16 12:00:00,133.03,133.63,133.02,133.63,6356.0,133.03,133.63,133.02,133.63,6356.0
2019-09-16 12:10:00,133.61,133.7,132.97,132.97,25688.0,133.61,133.7,132.97,132.97,25688.0
2019-09-16 12:20:00,133.0,133.09,132.94,132.98,10233.0,133.0,133.09,132.94,132.98,10233.0
2019-09-16 12:30:00,132.96,133.07,132.74,133.0,15682.0,132.96,133.07,132.74,133.0,15682.0
2019-09-16 12:40:00,133.0,133.09,132.75,133.03,18065.0,133.0,133.09,132.75,133.03,18065.0
2019-09-16 12:50:00,133.03,133.11,132.86,132.99,23097.0,133.03,133.11,132.86,132.99,23097.0
2019-09-16 13:00:00,132.96,133.03,132.92,132.92,14953.0,132.96,133.03,132.92,132.92,14953.0
2019-09-16 13:10:00,132.9,133.07,132.74,132.93,15938.0,132.9,133.07,132.74,132.93,15938.0
2019-09-16 13:20:00,132.95,133.2,132.94,133.19,14680.0,132.95,133.2,132.94,133.19,14680.0
2019-09-16 13:30:00,133.2,133.5,133.2,133.43,5595.0,133.2,133.5,133.2,133.43,5595.0
2019-09-16 13:40:00,133.39,133.45,133.16,133.26,13284.0,133.39,133.45,133.16,133.26,13284.0
2019-09-16 13:50:00,133.25,133.44,133.17,133.38,17070.0,133.25,133.44,133.17,133.38,17070.0
2019-09-16 14:00:00,133.42,133.45,133.23,133.25,7046.0,133.42,133.45,133.23,133.25,7046.0
2019-09-16 14:10:00,133.24,133.45,133.22,133.45,11150.0,133.24,133.45,133.22,133.45,11150.0
2019-09-16 14:20:00,133.42,133.55,133.42,133.54,7090.0,133.42,133.55,133.42,133.54,7090.0
2019-09-16 14:30:00,133.51,133.53,133.22,133.22,9045.0,133.51,133.53,133.22,133.22,9045.0
2019-09-16 14:40:00,133.24,133.25,132.96,133.01,33813.0,133.24,133.25,132.96,133.01,33813.0
2019-09-16 14:50:00,133.04,133.05,132.86,132.88,34203.0,133.04,133.05,132.86,132.88,34203.0
2019-09-16 15:00:00,132.9,133.12,132.82,133.04,26090.0,132.9,133.12,132.82,133.04,26090.0
2019-09-16 15:10:00,133.02,133.08,132.91,132.98,23894.0,133.02,133.08,132.91,132.98,23894.0
2019-09-16 15:20:00,132.96,133.02,132.82,132.98,12388.0,132.96,133.02,132.82,132.98,12388.0
2019-09-16 15:30:00,133.0,133.06,132.9,133.0,27188.0,133.0,133.06,132.9,133.0,27188.0
2019-09-16 15:40:00,133.01,133.03,132.92,132.93,33869.0,133.01,133.03,132.92,132.93,33869.0
2019-09-16 15:50:00,132.95,133.27,132.93,133.24,114421.0,132.95,133.27,132.93,133.24,114421.0
2019-09-17 09:30:00,133.14,134.05,132.51,133.77,34021.0,133.14,134.05,132.51,133.77,34021.0
2019-09-17 09:40:00,133.56,134.7,133.55,134.65,20603.0,133.56,134.7,133.55,134.65,20603.0
2019-09-17 09:50:00,134.63,135.17,134.57,135.03,15703.0,134.63,135.17,134.57,135.03,15703.0
2019-09-17 10:00:00,134.97,135.03,134.72,134.78,12542.0,134.97,135.03,134.72,134.78,12542.0
2019-09-17 10:10:00,134.78,135.47,134.67,135.39,7111.0,134.78,135.47,134.67,135.39,7111.0
2019-09-17 10:20:00,135.41,135.58,135.2,135.5,5677.0,135.41,135.58,135.2,135.5,5677.0
2019-09-17 10:30:00,135.57,135.84,135.39,135.68,23467.0,135.57,135.84,135.39,135.68,23467.0
2019-09-17 10:40:00,135.65,135.84,135.43,135.61,22158.0,135.65,135.84,135.43,135.61,22158.0
2019-09-17 10:50:00,135.65,135.91,135.65,135.8,12430.0,135.65,135.91,135.65,135.8,12430.0
2019-09-17 11:00:00,135.73,136.03,135.72,135.8,41221.0,135.73,136.03,135.72,135.8,41221.0
2019-09-17 11:10:00,135.83,135.97,135.7,135.9,26346.0,135.83,135.97,135.7,135.9,26346.0
2019-09-17 11:20:00,135.88,136.07,135.86,135.92,20813.0,135.88,136.07,135.86,135.92,20813.0
2019-09-17 11:30:00,135.92,136.36,135.88,136.31,10193.0,135.92,136.36,135.88,136.31,10193.0
2019-09-17 11:40:00,136.29,136.31,136.18,136.23,9266.0,136.29,136.31,136.18,136.23,9266.0
2019-09-17 11:50:00,136.23,136.26,136.07,136.08,14727.0,136.23,136.26,136.07,136.08,14727.0
2019-09-17 12:00:00,136.09,136.34,136.07,136.1,13286.0,136.09,136.34,136.07,136.1,13286.0
2019-09-17 12:10:00,136.12,136.14,135.91,136.05,8941.0,136.12,136.14,135.91,136.05,8941.0
2019-09-17 12:20:00,136.01,136.03,135.87,135.99,6356.0,136.01,136.03,135.87,135.99,6356.0
2019-09-17 12:30:00,135.99,136.33,135.99,136.21,11724.0,135.99,136.33,135.99,136.21,11724.0
2019-09-17 12:40:00,136.23,136.36,136.1,136.14,8025.0,136.23,136.36,136.1,136.14,8025.0
2019-09-17 12:50:00,136.14,136.14,135.9,136.03,8985.0,136.14,136.14,135.9,136.03,8985.0
2019-09-17 13:00:00,136.03,136.03,135.91,135.93,5572.0,136.03,136.03,135.91,135.93,5572.0
2019-09-17 13:10:00,135.9,135.92,135.76,135.92,10945.0,135.9,135.92,135.76,135.92,10945.0
2019-09-17 13:20:00,135.93,136.0,135.81,135.95,6579.0,135.93,136.0,135.81,135.95,6579.0
2019-09-17 13:30:00,135.91,136.05,135.9,135.95,7417.0,135.91,136.05,135.9,135.95,7417.0
2019-09-17 13:40:00,135.98,136.27,135.97,136.27,15521.0,135.98,136.27,135.97,136.27,15521.0
2019-09-17 13:50:00,136.25,136.4,136.12,136.3,9425.0,136.25,136.4,136.12,136.3,9425.0
2019-09-17 14:00:00,136.3,136.48,136.17,136.2,10104.0,136.3,136.48,136.17,136.2,10104.0
2019-09-17 14:10:00,136.18,136.4,136.17,136.4,6245.0,136.18,136.4,136.17,136.4,6245.0
2019-09-17 14:20:00,136.4,136.6,136.4,136.5,16882.0,136.4,136.6,136.4,136.5,16882.0
2019-09-17 14:30:00,136.49,136.65,136.48,136.57,20446.0,136.49,136.65,136.48,136.57,20446.0
2019-09-17 14:40:00,136.59,136.66,136.45,136.59,9517.0,136.59,136.66,136.45,136.59,9517.0
2019-09-17 14:50:00,136.59,136.69,136.57,136.58,11517.0,136.59,136.69,136.57,136.58,11517.0
2019-09-17 15:00:00,136.64,136.73,136.53,136.67,10318.0,136.64,136.73,136.53,136.67,10318.0
2019-09-17 15:10:00,136.65,136.73,136.59,136.69,17288.0,136.65,136.73,136.59,136.69,17288.0
2019-09-17 15:20:00,136.7,136.73,136.59,136.66,15998.0,136.7,136.73,136.59,136.66,15998.0
2019-09-17 15:30:00,136.65,136.77,136.58,136.74,28182.0,136.65,136.77,136.58,136.74,28182.0
2019-09-17 15:40:00,136.74,136.88,136.69,136.85,31341.0,136.74,136.88,136.69,136.85,31341.0
2019-09-17 15:50:00,136.86,136.86,136.65,136.72,62674.0,136.86,136.86,136.65,136.72,62674.0
2019-09-18 09:30:00,136.66,136.9,135.38,135.82,30035.0,136.66,136.9,135.38,135.82,30035.0
2019-09-18 09:40:00,135.83,136.01,135.56,136.01,7995.0,135.83,136.01,135.56,136.01,7995.0
2019-09-18 09:50:00,136.14,136.3,136.0,136.24,5550.0,136.14,136.3,136.0,136.24,5550.0
2019-09-18 10:00:00,136.22,136.65,136.16,136.55,4200.0,136.22,136.65,136.16,136.55,4200.0
2019-09-18 10:10:00,136.57,137.0,136.34,136.96,5904.0,136.57,137.0,136.34,136.96,5904.0
2019-09-18 10:20:00,136.94,137.07,136.88,136.88,10990.0,136.94,137.07,136.88,136.88,10990.0
2019-09-18 10:30:00,136.86,136.89,136.55,136.61,7493.0,136.86,136.89,136.55,136.61,7493.0
2019-09-18 10:40:00,136.61,136.61,136.38,136.38,8847.0,136.61,136.61,136.38,136.38,8847.0
2019-09-18 10:50:00,136.33,136.59,136.3,136.53,9304.0,136.33,136.59,136.3,136.53,9304.0
2019-09-18 11:00:00,136.55,136.55,136.22,136.22,8865.0,136.55,136.55,136.22,136.22,8865.0
2019-09-18 11:10:00,136.24,136.25,135.9,135.9,6290.0,136.24,136.25,135.9,135.9,6290.0
2019-09-18 11:20:00,135.84,135.95,135.74,135.93,7204.0,135.84,135.95,135.74,135.93,7204.0
2019-09-18 11:30:00,135.84,135.9,135.74,135.74,7250.0,135.84,135.9,135.74,135.74,7250.0
2019-09-18 11:40:00,135.78,135.78,135.49,135.64,10526.0,135.78,135.78,135.49,135.64,10526.0
2019-09-18 11:50:00,135.58,135.58,135.31,135.31,8500.0,135.58,135.58,135.31,135.31,8500.0
2019-09-18 12:00:00,135.36,135.56,135.34,135.46,6631.0,135.36,135.56,135.34,135.46,6631.0
2019-09-18 12:10:00,135.46,135.59,135.43,135.53,4700.0,135.46,135.59,135.43,135.53,4700.0
2019-09-18 12:20:00,135.56,135.69,135.56,135.66,7526.0,135.56,135.69,135.56,135.66,7526.0
2019-09-18 12:30:00,135.65,135.65,135.38,135.42,3950.0,135.65,135.65,135.38,135.42,3950.0
2019-09-18 12:40:00,135.42,135.45,135.19,135.19,17037.0,135.42,135.45,135.19,135.19,17037.0
2019-09-18 12:50:00,135.22,135.37,135.15,135.16,15410.0,135.22,135.37,135.15,135.16,15410.0
2019-09-18 13:00:00,135.12,135.21,135.04,135.09,4864.0,135.12,135.21,135.04,135.09,4864.0
2019-09-18 13:10:00,135.09,135.15,134.78,135.15,7880.0,135.09,135.15,134.78,135.15,7880.0
2019-09-18 13:20:00,135.19,135.2,134.9,134.9,16574.0,135.19,135.2,134.9,134.9,16574.0
2019-09-18 13:30:00,134.94,135.04,134.87,135.03,8648.0,134.94,135.04,134.87,135.03,8648.0
2019-09-18 13:40:00,135.05,135.24,135.04,135.22,3500.0,135.05,135.24,135.04,135.22,3500.0
2019-09-18 13:50:00,135.23,135.55,135.22,135.47,6200.0,135.23,135.55,135.22,135.47,6200.0
2019-09-18 14:00:00,135.39,135.57,134.73,134.91,13047.0,135.39,135.57,134.73,134.91,13047.0
2019-09-18 14:10:00,134.81,134.81,133.79,133.81,17006.0,134.81,134.81,133.79,133.81,17006.0
2019-09-18 14:20:00,133.94,133.97,133.65,133.97,20246.0,133.94,133.97,133.65,133.97,20246.0
2019-09-18 14:30:00,133.97,134.12,133.8,133.94,10653.0,133.97,134.12,133.8,133.94,10653.0
2019-09-18 14:40:00,134.02,134.2,133.64,133.8,6725.0,134.02,134.2,133.64,133.8,6725.0
2019-09-18 14:50:00,133.91,134.49,133.91,134.32,4912.0,133.91,134.49,133.91,134.32,4912.0
2019-09-18 15:00:00,134.33,134.73,134.13,134.71,6300.0,134.33,134.73,134.13,134.71,6300.0
2019-09-18 15:10:00,134.65,134.88,134.64,134.88,8303.0,134.65,134.88,134.64,134.88,8303.0
2019-09-18 15:20:00,134.88,135.25,134.85,135.22,12511.0,134.88,135.25,134.85,135.22,12511.0
2019-09-18 15:30:00,135.25,135.91,135.21,135.84,15776.0,135.25,135.91,135.21,135.84,15776.0
2019-09-18 15:40:00,135.84,136.2,135.8,136.07,14514.0,135.84,136.2,135.8,136.07,14514.0
2019-09-18 15:50:00,136.09,136.67,136.01,136.53,121698.0,136.09,136.67,136.01,136.53,121698.0
2019-09-19 09:30:00,136.67,137.91,136.55,136.57,19213.0,136.67,137.91,136.55,136.57,19213.0
2019-09-19 09:40:00,136.69,137.09,136.46,137.06,3700.0,136.69,137.09,136.46,137.06,3700.0
2019-09-19 09:50:00,137.05,137.75,136.95,137.67,13376.0,137.05,137.75,136.95,137.67,13376.0
2019-09-19 10:00:00,137.49,138.04,137.43,137.63,8370.0,137.49,138.04,137.43,137.63,8370.0
2019-09-19 10:10:00,137.67,138.22,137.52,137.91,15297.0,137.67,138.22,137.52,137.91,15297.0
2019-09-19 10:20:00,137.96,138.3,137.96,138.3,4440.0,137.96,138.3,137.96,138.3,4440.0
2019-09-19 10:30:00,138.31,138.56,138.27,138.37,7689.0,138.31,138.56,138.27,138.37,7689.0
2019-09-19 10:40:00,138.42,138.54,138.29,138.29,10196.0,138.42,138.54,138.29,138.29,10196.0
2019-09-19 10:50:00,138.39,138.64,138.39,138.53,3620.0,138.39,138.64,138.39,138.53,3620.0
2019-09-19 11:00:00,138.51,138.73,138.41,138.64,8658.0,138.51,138.73,138.41,138.64,8658.0
2019-09-19 11:10:00,138.62,138.7,138.45,138.61,8693.0,138.62,138.7,138.45,138.61,8693.0
2019-09-19 11:20:00,138.64,138.69,138.38,138.47,7507.0,138.64,138.69,138.38,138.47,7507.0
2019-09-19 11:30:00,138.49,138.55,138.4,138.51,5505.0,138.49,138.55,138.4,138.51,5505.0
2019-09-19 11:40:00,138.46,138.46,138.2,138.21,10098.0,138.46,138.46,138.2,138.21,10098.0
2019-09-19 11:50:00,138.13,138.13,137.97,138.03,8725.0,138.13,138.13,137.97,138.03,8725.0
2019-09-19 12:00:00,138.12,138.2,138.09,138.12,4180.0,138.12,138.2,138.09,138.12,4180.0
2019-09-19 12:10:00,138.08,138.11,137.84,137.92,10700.0,138.08,138.11,137.84,137.92,10700.0
2019-09-19 12:20:00,137.93,137.94,137.34,137.48,4257.0,137.93,137.94,137.34,137.48,4257.0
2019-09-19 12:30:00,137.44,137.59,137.39,137.53,7555.0,137.44,137.59,137.39,137.53,7555.0
2019-09-19 12:40:00,137.52,137.57,137.46,137.51,4000.0,137.52,137.57,137.46,137.51,4000.0
2019-09-19 12:50:00,137.51,137.51,137.3,137.3,6100.0,137.51,137.51,137.3,137.3,6100.0
2019-09-19 13:00:00,137.26,137.34,137.09,137.09,8677.0,137.26,137.34,137.09,137.09,8677.0
2019-09-19 13:10:00,137.07,137.09,136.92,137.03,6990.0,137.07,137.09,136.92,137.03,6990.0
2019-09-19 13:20:00,137.03,137.23,136.94,137.23,15408.0,137.03,137.23,136.94,137.23,15408.0
2019-09-19 13:30:00,137.21,137.21,136.72,136.72,9800.0,137.21,137.21,136.72,136.72,9800.0
2019-09-19 13:40:00,136.84,136.84,136.56,136.78,8475.0,136.84,136.84,136.56,136.78,8475.0
2019-09-19 13:50:00,136.79,137.02,136.79,137.02,2200.0,136.79,137.02,136.79,137.02,2200.0
2019-09-19 14:00:00,136.97,137.09,136.86,137.09,7900.0,136.97,137.09,136.86,137.09,7900.0
2019-09-19 14:10:00,137.1,137.48,137.1,137.4,6001.0,137.1,137.48,137.1,137.4,6001.0
2019-09-19 14:20:00,137.39,137.5,137.29,137.3,7709.0,137.39,137.5,137.29,137.3,7709.0
2019-09-19 14:30:00,137.31,137.31,137.0,137.15,15725.0,137.31,137.31,137.0,137.15,15725.0
2019-09-19 14:40:00,137.11,137.18,137.03,137.17,7500.0,137.11,137.18,137.03,137.17,7500.0
2019-09-19 14:50:00,137.17,137.32,137.12,137.32,4501.0,137.17,137.32,137.12,137.32,4501.0
2019-09-19 15:00:00,137.33,137.35,137.23,137.35,9068.0,137.33,137.35,137.23,137.35,9068.0
2019-09-19 15:10:00,137.43,137.57,137.35,137.41,9940.0,137.43,137.57,137.35,137.41,9940.0
2019-09-19 15:20:00,137.45,137.59,137.35,137.51,8209.0,137.45,137.59,137.35,137.51,8209.0
2019-09-19 15:30:00,137.48,137.48,137.14,137.34,15201.0,137.48,137.48,137.14,137.34,15201.0
2019-09-19 15:40:00,137.34,137.45,137.29,137.37,17908.0,137.34,137.45,137.29,137.37,17908.0
2019-09-19 15:50:00,137.37,137.39,137.06,137.14,37052.0,137.37,137.39,137.06,137.14,37052.0
2019-09-20 09:30:00,136.93,137.99,136.93,137.87,196283.0,136.93,137.99,136.93,137.87,196283.0
2019-09-20 09:40:00,137.85,137.93,137.68,137.85,3500.0,137.85,137.93,137.68,137.85,3500.0
2019-09-20 09:50:00,137.76,137.9,137.28,137.28,6460.0,137.76,137.9,137.28,137.28,6460.0
2019-09-20 10:00:00,137.34,137.96,137.29,137.8,4992.0,137.34,137.96,137.29,137.8,4992.0
2019-09-20 10:10:00,137.83,137.96,137.46,137.68,5920.0,137.83,137.96,137.46,137.68,5920.0
2019-09-20 10:20:00,137.66,137.86,137.65,137.85,4448.0,137.66,137.86,137.65,137.85,4448.0
2019-09-20 10:30:00,137.86,137.89,137.55,137.55,10484.0,137.86,137.89,137.55,137.55,10484.0
2019-09-20 10:40:00,137.55,137.56,137.21,137.26,6100.0,137.55,137.56,137.21,137.26,6100.0
2019-09-20 10:50:00,137.22,137.25,137.0,137.17,10325.0,137.22,137.25,137.0,137.17,10325.0
2019-09-20 11:00:00,137.18,137.42,137.03,137.39,4565.0,137.18,137.42,137.03,137.39,4565.0
2019-09-20 11:10:00,137.38,137.57,137.24,137.3,12880.0,137.38,137.57,137.24,137.3,12880.0
2019-09-20 11:20:00,137.31,137.55,137.27,137.43,10536.0,137.31,137.55,137.27,137.43,10536.0
2019-09-20 11:30:00,137.46,137.55,137.11,137.11,8201.0,137.46,137.55,137.11,137.11,8201.0
2019-09-20 11:40:00,137.11,137.23,136.82,137.23,7053.0,137.11,137.23,136.82,137.23,7053.0
2019-09-20 11:50:00,137.2,137.38,137.12,137.31,5620.0,137.2,137.38,137.12,137.31,5620.0
2019-09-20 12:00:00,137.4,137.41,137.18,137.22,3347.0,137.4,137.41,137.18,137.22,3347.0
2019-09-20 12:10:00,137.28,137.5,137.28,137.45,3695.0,137.28,137.5,137.28,137.45,3695.0
2019-09-20 12:20:00,137.49,137.49,137.32,137.38,5240.0,137.49,137.49,137.32,137.38,5240.0
2019-09-20 12:30:00,137.38,137.38,136.98,137.12,6193.0,137.38,137.38,136.98,137.12,6193.0
2019-09-20 12:40:00,137.12,137.17,137.03,137.13,3538.0,137.12,137.17,137.03,137.13,3538.0
2019-09-20 12:50:00,137.16,137.29,137.07,137.29,10180.0,137.16,137.29,137.07,137.29,10180.0
2019-09-20 13:00:00,137.33,137.37,137.18,137.18,4299.0,137.33,137.37,137.18,137.18,4299.0
2019-09-20 13:10:00,137.23,137.24,135.87,136.4,16297.0,137.23,137.24,135.87,136.4,16297.0
2019-09-20 13:20:00,136.4,136.6,136.24,136.6,5000.0,136.4,136.6,136.24,136.6,5000.0
2019-09-20 13:30:00,136.54,136.54,136.36,136.36,2987.0,136.54,136.54,136.36,136.36,2987.0
2019-09-20 13:40:00,136.46,136.51,135.95,135.95,9118.0,136.46,136.51,135.95,135.95,9118.0
2019-09-20 13:50:00,136.01,136.38,135.85,136.28,9226.0,136.01,136.38,135.85,136.28,9226.0
2019-09-20 14:00:00,136.43,136.67,136.18,136.33,19840.0,136.43,136.67,136.18,136.33,19840.0
2019-09-20 14:10:00,136.29,136.29,135.88,135.97,7408.0,136.29,136.29,135.88,135.97,7408.0
2019-09-20 14:20:00,135.9,136.14,135.9,136.14,12305.0,135.9,136.14,135.9,136.14,12305.0
2019-09-20 14:30:00,136.17,136.35,136.17,136.31,8908.0,136.17,136.35,136.17,136.31,8908.0
2019-09-20 14:40:00,136.29,136.3,136.19,136.2,3000.0,136.29,136.3,136.19,136.2,3000.0
2019-09-20 14:50:00,136.22,136.29,136.12,136.23,5508.0,136.22,136.29,136.12,136.23,5508.0
2019-09-20 15:00:00,136.23,136.32,136.17,136.17,8112.0,136.23,136.32,136.17,136.17,8112.0
2019-09-20 15:10:00,136.16,136.3,136.16,136.24,8400.0,136.16,136.3,136.16,136.24,8400.0
2019-09-20 15:20:00,136.24,136.3,136.15,136.18,10014.0,136.24,136.3,136.15,136.18,10014.0
2019-09-20 15:30:00,136.2,136.2,136.02,136.1,10902.0,136.2,136.2,136.02,136.1,10902.0
2019-09-20 15:40:00,136.12,136.18,135.67,135.68,7713.0,136.12,136.18,135.67,135.68,7713.0
2019-09-20 15:50:00,135.64,136.1,135.63,135.69,47643.0,135.64,136.1,135.63,135.69,47643.0
2019-09-23 09:30:00,134.92,135.56,133.11,135.04,27837.0,134.92,135.56,133.11,135.04,27837.0
2019-09-23 09:40:00,135.05,135.14,134.48,134.78,23802.0,135.05,135.14,134.48,134.78,23802.0
2019-09-23 09:50:00,134.77,134.97,134.46,134.64,8657.0,134.77,134.97,134.46,134.64,8657.0
2019-09-23 10:00:00,134.69,134.92,134.53,134.8,8591.0,134.69,134.92,134.53,134.8,8591.0
2019-09-23 10:10:00,134.76,135.32,134.67,135.27,3933.0,134.76,135.32,134.67,135.27,3933.0
2019-09-23 10:20:00,135.25,135.83,135.25,135.73,4472.0,135.25,135.83,135.25,135.73,4472.0
2019-09-23 10:30:00,135.78,135.96,135.71,135.89,6453.0,135.78,135.96,135.71,135.89,6453.0
2019-09-23 10:40:00,135.83,136.05,135.77,135.99,5782.0,135.83,136.05,135.77,135.99,5782.0
2019-09-23 10:50:00,136.05,136.05,135.62,135.71,6972.0,136.05,136.05,135.62,135.71,6972.0
2019-09-23 11:00:00,135.75,136.24,135.73,136.04,5378.0,135.75,136.24,135.73,136.04,5378.0
2019-09-23 11:10:00,136.04,136.27,135.95,136.19,9191.0,136.04,136.27,135.95,136.19,9191.0
2019-09-23 11:20:00,136.14,136.23,136.03,136.2,3802.0,136.14,136.23,136.03,136.2,3802.0
2019-09-23 11:30:00,136.27,136.61,136.23,136.42,5282.0,136.27,136.61,136.23,136.42,5282.0
2019-09-23 11:40:00,136.4,136.88,136.39,136.81,11647.0,136.4,136.88,136.39,136.81,11647.0
2019-09-23 11:50:00,136.84,136.94,136.74,136.83,11900.0,136.84,136.94,136.74,136.83,11900.0
2019-09-23 12:00:00,136.82,137.09,136.71,137.09,2600.0,136.82,137.09,136.71,137.09,2600.0
2019-09-23 12:10:00,137.07,137.19,137.07,137.1,3100.0,137.07,137.19,137.07,137.1,3100.0
2019-09-23 12:20:00,137.0,137.07,136.94,136.96,17369.0,137.0,137.07,136.94,136.96,17369.0
2019-09-23 12:30:00,136.99,137.14,136.93,137.1,2849.0,136.99,137.14,136.93,137.1,2849.0
2019-09-23 12:40:00,137.01,137.09,136.94,137.0,3015.0,137.01,137.09,136.94,137.0,3015.0
2019-09-23 12:50:00,136.98,137.06,136.69,136.75,4009.0,136.98,137.06,136.69,136.75,4009.0
2019-09-23 13:00:00,136.73,136.85,136.71,136.85,3006.0,136.73,136.85,136.71,136.85,3006.0
2019-09-23 13:10:00,136.81,136.9,136.74,136.9,9133.0,136.81,136.9,136.74,136.9,9133.0
2019-09-23 13:20:00,136.86,137.01,136.81,137.01,2328.0,136.86,137.01,136.81,137.01,2328.0
2019-09-23 13:30:00,136.96,136.98,136.88,136.9,3645.0,136.96,136.98,136.88,136.9,3645.0
2019-09-23 13:40:00,136.95,137.14,136.85,137.14,3258.0,136.95,137.14,136.85,137.14,3258.0
2019-09-23 13:50:00,137.04,137.05,136.97,137.0,2013.0,137.04,137.05,136.97,137.0,2013.0
2019-09-23 14:00:00,136.99,137.04,136.88,137.0,7836.0,136.99,137.04,136.88,137.0,7836.0
2019-09-23 14:10:00,136.88,136.91,136.77,136.81,2701.0,136.88,136.91,136.77,136.81,2701.0
2019-09-23 14:20:00,136.8,136.82,136.62,136.65,5343.0,136.8,136.82,136.62,136.65,5343.0
2019-09-23 14:30:00,136.68,136.68,136.52,136.62,3427.0,136.68,136.68,136.52,136.62,3427.0
2019-09-23 14:40:00,136.62,136.71,136.58,136.71,4001.0,136.62,136.71,136.58,136.71,4001.0
2019-09-23 14:50:00,136.72,136.76,136.68,136.72,5505.0,136.72,136.76,136.68,136.72,5505.0
2019-09-23 15:00:00,136.71,136.87,136.61,136.82,4900.0,136.71,136.87,136.61,136.82,4900.0
2019-09-23 15:10:00,136.82,137.0,136.79,136.97,5000.0,136.82,137.0,136.79,136.97,5000.0
2019-09-23 15:20:00,136.95,137.05,136.87,137.02,12452.0,136.95,137.05,136.87,137.02,12452.0
2019-09-23 15:30:00,137.0,137.0,136.79,136.95,19402.0,137.0,137.0,136.79,136.95,19402.0
2019-09-23 15:40:00,136.92,137.0,136.87,137.0,17309.0,136.92,137.0,136.87,137.0,17309.0
2019-09-23 15:50:00,137.02,137.41,137.02,137.11,85601.0,137.02,137.41,137.02,137.11,85601.0
2019-09-24 09:30:00,137.92,138.73,137.61,138.68,33951.0,137.92,138.73,137.61,138.68,33951.0
2019-09-24 09:40:00,138.81,138.94,138.67,138.83,7702.0,138.81,138.94,138.67,138.83,7702.0
2019-09-24 09:50:00,138.82,139.37,138.71,139.11,14065.0,138.82,139.37,138.71,139.11,14065.0
2019-09-24 10:00:00,139.02,139.29,138.82,139.01,13604.0,139.02,139.29,138.82,139.01,13604.0
2019-09-24 10:10:00,139.0,139.1,138.68,139.06,10938.0,139.0,139.1,138.68,139.06,10938.0
2019-09-24 10:20:00,139.08,139.23,138.46,138.68,15010.0,139.08,139.23,138.46,138.68,15010.0
2019-09-24 10:30:00,138.63,138.74,138.52,138.71,9378.0,138.63,138.74,138.52,138.71,9378.0
2019-09-24 10:40:00,138.58,138.58,138.03,138.13,10776.0,138.58,138.58,138.03,138.13,10776.0
2019-09-24 10:50:00,138.23,138.49,137.99,138.15,14858.0,138.23,138.49,137.99,138.15,14858.0
2019-09-24 11:00:00,138.12,138.12,137.67,137.73,5570.0,138.12,138.12,137.67,137.73,5570.0
2019-09-24 11:10:00,137.72,137.89,137.63,137.66,10837.0,137.72,137.89,137.63,137.66,10837.0
2019-09-24 11:20:00,137.67,137.85,137.61,137.85,6930.0,137.67,137.85,137.61,137.85,6930.0
2019-09-24 11:30:00,137.87,137.87,136.66,136.66,13841.0,137.87,137.87,136.66,136.66,13841.0
2019-09-24 11:40:00,136.79,136.9,136.51,136.83,4467.0,136.79,136.9,136.51,136.83,4467.0
2019-09-24 11:50:00,136.81,136.9,136.52,136.66,5701.0,136.81,136.9,136.52,136.66,5701.0
2019-09-24 12:00:00,136.66,137.13,136.61,137.04,6840.0,136.66,137.13,136.61,137.04,6840.0
2019-09-24 12:10:00,137.06,137.09,136.65,136.65,4487.0,137.06,137.09,136.65,136.65,4487.0
2019-09-24 12:20:00,136.61,136.61,135.74,136.1,11495.0,136.61,136.61,135.74,136.1,11495.0
2019-09-24 12:30:00,136.05,136.3,135.86,136.0,7021.0,136.05,136.3,135.86,136.0,7021.0
2019-09-24 12:40:00,136.01,136.3,135.75,136.28,12982.0,136.01,136.3,135.75,136.28,12982.0
2019-09-24 12:50:00,136.23,136.29,135.63,135.65,5750.0,136.23,136.29,135.63,135.65,5750.0
2019-09-24 13:00:00,135.68,135.82,135.59,135.63,13223.0,135.68,135.82,135.59,135.63,13223.0
2019-09-24 13:10:00,135.63,135.63,135.25,135.4,12612.0,135.63,135.63,135.25,135.4,12612.0
2019-09-24 13:20:00,135.4,135.69,135.15,135.56,8301.0,135.4,135.69,135.15,135.56,8301.0
2019-09-24 13:30:00,135.59,135.86,135.58,135.67,8776.0,135.59,135.86,135.58,135.67,8776.0
2019-09-24 13:40:00,135.72,135.72,135.49,135.61,4900.0,135.72,135.72,135.49,135.61,4900.0
2019-09-24 13:50:00,135.63,135.76,135.45,135.58,8139.0,135.63,135.76,135.45,135.58,8139.0
2019-09-24 14:00:00,135.51,135.64,135.46,135.52,3892.0,135.51,135.64,135.46,135.52,3892.0
2019-09-24 14:10:00,135.5,136.97,135.47,136.97,7401.0,135.5,136.97,135.47,136.97,7401.0
2019-09-24 14:20:00,136.77,137.0,136.7,137.0,8200.0,136.77,137.0,136.7,137.0,8200.0
2019-09-24 14:30:00,136.96,137.0,136.39,136.41,27362.0,136.96,137.0,136.39,136.41,27362.0
2019-09-24 14:40:00,136.45,136.62,136.15,136.55,6153.0,136.45,136.62,136.15,136.55,6153.0
2019-09-24 14:50:00,136.44,136.59,136.24,136.28,8471.0,136.44,136.59,136.24,136.28,8471.0
2019-09-24 15:00:00,136.24,136.24,136.05,136.09,9748.0,136.24,136.24,136.05,136.09,9748.0
2019-09-24 15:10:00,136.05,136.35,136.0,136.31,11768.0,136.05,136.35,136.0,136.31,11768.0
2019-09-24 15:20:00,136.31,136.33,135.79,136.07,14711.0,136.31,136.33,135.79,136.07,14711.0
2019-09-24 15:30:00,135.96,135.96,135.79,135.86,8732.0,135.96,135.96,135.79,135.86,8732.0
2019-09-24 15:40:00,135.84,136.24,135.8,136.24,26226.0,135.84,136.24,135.8,136.24,26226.0
2019-09-24 15:50:00,136.22,136.59,136.06,136.55,142179.0,136.22,136.59,136.06,136.55,142179.0
2019-09-25 09:30:00,136.06,136.49,135.72,135.73,12948.0,136.06,136.49,135.72,135.73,12948.0
2019-09-25 09:40:00,135.72,135.93,134.99,135.02,4608.0,135.72,135.93,134.99,135.02,4608.0
2019-09-25 09:50:00,135.02,135.42,134.73,135.42,4552.0,135.02,135.42,134.73,135.42,4552.0
2019-09-25 10:00:00,135.42,135.6,134.55,135.52,6000.0,135.42,135.6,134.55,135.52,6000.0
2019-09-25 10:10:00,135.3,135.42,134.73,134.97,6353.0,135.3,135.42,134.73,134.97,6353.0
2019-09-25 10:20:00,134.95,135.37,134.77,135.37,8747.0,134.95,135.37,134.77,135.37,8747.0
2019-09-25 10:30:00,135.38,135.81,135.38,135.75,22858.0,135.38,135.81,135.38,135.75,22858.0
2019-09-25 10:40:00,135.78,135.98,135.61,135.66,7220.0,135.78,135.98,135.61,135.66,7220.0
2019-09-25 10:50:00,135.63,136.27,135.42,136.08,10685.0,135.63,136.27,135.42,136.08,10685.0
2019-09-25 11:00:00,136.12,136.5,136.11,136.33,7700.0,136.12,136.5,136.11,136.33,7700.0
2019-09-25 11:10:00,136.29,136.93,136.22,136.8,10851.0,136.29,136.93,136.22,136.8,10851.0
2019-09-25 11:20:00,136.78,136.99,136.45,136.58,6043.0,136.78,136.99,136.45,136.58,6043.0
2019-09-25 11:30:00,136.6,136.7,136.5,136.65,6205.0,136.6,136.7,136.5,136.65,6205.0
2019-09-25 11:40:00,136.76,136.91,136.76,136.91,8048.0,136.76,136.91,136.76,136.91,8048.0
2019-09-25 11:50:00,136.86,137.0,136.68,136.94,7454.0,136.86,137.0,136.68,136.94,7454.0
2019-09-25 12:00:00,137.05,137.28,136.98,137.22,4795.0,137.05,137.28,136.98,137.22,4795.0
2019-09-25 12:10:00,137.18,137.18,136.89,136.94,5622.0,137.18,137.18,136.89,136.94,5622.0
2019-09-25 12:20:00,136.91,137.15,136.82,137.15,7620.0,136.91,137.15,136.82,137.15,7620.0
2019-09-25 12:30:00,137.15,137.22,137.07,137.07,9341.0,137.15,137.22,137.07,137.07,9341.0
2019-09-25 12:40:00,137.07,137.22,136.88,137.03,29508.0,137.07,137.22,136.88,137.03,29508.0
2019-09-25 12:50:00,137.06,137.25,136.98,137.16,9934.0,137.06,137.25,136.98,137.16,9934.0
2019-09-25 13:00:00,137.25,137.47,137.18,137.47,5324.0,137.25,137.47,137.18,137.47,5324.0
2019-09-25 13:10:00,137.5,137.6,137.18,137.27,10000.0,137.5,137.6,137.18,137.27,10000.0
2019-09-25 13:20:00,137.22,137.38,137.22,137.38,3900.0,137.22,137.38,137.22,137.38,3900.0
2019-09-25 13:30:00,137.38,137.52,137.35,137.51,6715.0,137.38,137.52,137.35,137.51,6715.0
2019-09-25 13:40:00,137.5,137.64,137.45,137.62,7817.0,137.5,137.64,137.45,137.62,7817.0
2019-09-25 13:50:00,137.61,137.89,137.61,137.84,7984.0,137.61,137.89,137.61,137.84,7984.0
2019-09-25 14:00:00,137.83,138.15,137.77,138.11,6249.0,137.83,138.15,137.77,138.11,6249.0
2019-09-25 14:10:00,138.16,138.48,138.14,138.48,4069.0,138.16,138.48,138.14,138.48,4069.0
2019-09-25 14:20:00,138.49,138.58,138.43,138.46,9747.0,138.49,138.58,138.43,138.46,9747.0
2019-09-25 14:30:00,138.43,138.6,138.42,138.52,11781.0,138.43,138.6,138.42,138.52,11781.0
2019-09-25 14:40:00,138.59,139.11,138.56,139.05,8672.0,138.59,139.11,138.56,139.05,8672.0
2019-09-25 14:50:00,139.05,139.05,138.88,138.94,6347.0,139.05,139.05,138.88,138.94,6347.0
2019-09-25 15:00:00,138.91,139.13,138.9,139.05,10028.0,138.91,139.13,138.9,139.05,10028.0
2019-09-25 15:10:00,139.05,139.41,139.05,139.36,13546.0,139.05,139.41,139.05,139.36,13546.0
2019-09-25 15:20:00,139.36,139.4,139.2,139.22,20502.0,139.36,139.4,139.2,139.22,20502.0
2019-09-25 15:30:00,139.22,139.32,139.06,139.32,31881.0,139.22,139.32,139.06,139.32,31881.0
2019-09-25 15:40:00,139.31,139.58,139.27,139.54,36581.0,139.31,139.58,139.27,139.54,36581.0
2019-09-25 15:50:00,139.55,139.68,139.23,139.33,157005.0,139.55,139.68,139.23,139.33,157005.0
2019-09-26 09:30:00,139.53,140.13,139.03,139.34,16108.0,139.53,140.13,139.03,139.34,16108.0
2019-09-26 09:40:00,139.39,139.69,139.1,139.69,11126.0,139.39,139.69,139.1,139.69,11126.0
2019-09-26 09:50:00,139.58,139.89,139.15,139.55,29450.0,139.58,139.89,139.15,139.55,29450.0
2019-09-26 10:00:00,139.51,139.9,139.51,139.58,6245.0,139.51,139.9,139.51,139.58,6245.0
2019-09-26 10:10:00,139.63,139.72,139.08,139.18,27855.0,139.63,139.72,139.08,139.18,27855.0
2019-09-26 10:20:00,139.12,140.06,139.12,139.89,7100.0,139.12,140.06,139.12,139.89,7100.0
2019-09-26 10:30:00,139.93,140.01,139.64,139.85,9609.0,139.93,140.01,139.64,139.85,9609.0
2019-09-26 10:40:00,139.92,140.47,139.85,140.47,3926.0,139.92,140.47,139.85,140.47,3926.0
2019-09-26 10:50:00,140.44,140.64,140.12,140.28,6318.0,140.44,140.64,140.12,140.28,6318.0
2019-09-26 11:00:00,140.21,140.29,139.6,139.91,7095.0,140.21,140.29,139.6,139.91,7095.0
2019-09-26 11:10:00,139.99,140.11,139.47,139.69,10991.0,139.99,140.11,139.47,139.69,10991.0
2019-09-26 11:20:00,139.65,140.04,139.57,140.02,6155.0,139.65,140.04,139.57,140.02,6155.0
2019-09-26 11:30:00,140.03,140.2,139.79,140.19,4400.0,140.03,140.2,139.79,140.19,4400.0
2019-09-26 11:40:00,140.1,140.13,139.69,139.81,4571.0,140.1,140.13,139.69,139.81,4571.0
2019-09-26 11:50:00,139.78,139.95,139.6,139.95,10936.0,139.78,139.95,139.6,139.95,10936.0
2019-09-26 12:00:00,139.99,140.49,139.92,140.49,12773.0,139.99,140.49,139.92,140.49,12773.0
2019-09-26 12:10:00,140.53,140.67,140.47,140.67,4150.0,140.53,140.67,140.47,140.67,4150.0
2019-09-26 12:20:00,140.67,140.91,140.47,140.89,6724.0,140.67,140.91,140.47,140.89,6724.0
2019-09-26 12:30:00,140.88,140.94,140.63,140.94,5100.0,140.88,140.94,140.63,140.94,5100.0
2019-09-26 12:40:00,140.87,140.87,140.69,140.77,3270.0,140.87,140.87,140.69,140.77,3270.0
2019-09-26 12:50:00,140.71,140.79,140.59,140.77,6050.0,140.71,140.79,140.59,140.77,6050.0
2019-09-26 13:00:00,140.76,141.09,140.76,141.02,6816.0,140.76,141.09,140.76,141.02,6816.0
2019-09-26 13:10:00,140.97,140.99,140.74,140.77,4258.0,140.97,140.99,140.74,140.77,4258.0
2019-09-26 13:20:00,140.75,140.89,140.58,140.85,16167.0,140.75,140.89,140.58,140.85,16167.0
2019-09-26 13:30:00,140.86,141.22,140.83,141.21,23663.0,140.86,141.22,140.83,141.21,23663.0
2019-09-26 13:40:00,141.18,141.34,141.08,141.22,5567.0,141.18,141.34,141.08,141.22,5567.0
2019-09-26 13:50:00,141.23,141.23,140.93,141.07,8406.0,141.23,141.23,140.93,141.07,8406.0
2019-09-26 14:00:00,141.12,141.43,141.12,141.43,9859.0,141.12,141.43,141.12,141.43,9859.0
2019-09-26 14:10:00,141.45,141.45,141.03,141.14,15160.0,141.45,141.45,141.03,141.14,15160.0
2019-09-26 14:20:00,141.16,141.32,141.16,141.26,5414.0,141.16,141.32,141.16,141.26,5414.0
2019-09-26 14:30:00,141.22,141.33,140.94,140.94,8851.0,141.22,141.33,140.94,140.94,8851.0
2019-09-26 14:40:00,141.0,141.05,140.92,140.98,7557.0,141.0,141.05,140.92,140.98,7557.0
2019-09-26 14:50:00,140.99,140.99,140.56,140.59,12864.0,140.99,140.99,140.56,140.59,12864.0
2019-09-26 15:00:00,140.59,140.78,140.45,140.54,17892.0,140.59,140.78,140.45,140.54,17892.0
2019-09-26 15:10:00,140.52,140.63,140.4,140.45,6654.0,140.52,140.63,140.4,140.45,6654.0
2019-09-26 15:20:00,140.42,140.85,140.37,140.78,11589.0,140.42,140.85,140.37,140.78,11589.0
2019-09-26 15:30:00,140.8,141.19,140.78,140.97,13449.0,140.8,141.19,140.78,140.97,13449.0
2019-09-26 15:40:00,140.94,140.95,140.79,140.91,13548.0,140.94,140.95,140.79,140.91,13548.0
2019-09-26 15:50:00,140.91,140.99,140.52,140.75,45108.0,140.91,140.99,140.52,140.75,45108.0
2019-09-27 09:30:00,141.0,141.15,140.06,140.29,17476.0,141.0,141.15,140.06,140.29,17476.0
2019-09-27 09:40:00,140.16,140.16,139.16,139.39,11670.0,140.16,140.16,139.16,139.39,11670.0
2019-09-27 09:50:00,139.31,139.32,138.77,139.0,13510.0,139.31,139.32,138.77,139.0,13510.0
2019-09-27 10:00:00,139.07,139.14,138.55,138.87,21429.0,139.07,139.14,138.55,138.87,21429.0
2019-09-27 10:10:00,138.85,139.01,137.94,138.24,10125.0,138.85,139.01,137.94,138.24,10125.0
2019-09-27 10:20:00,138.16,138.57,138.15,138.55,8001.0,138.16,138.57,138.15,138.55,8001.0
2019-09-27 10:30:00,138.48,138.58,138.03,138.58,5950.0,138.48,138.58,138.03,138.58,5950.0
2019-09-27 10:40:00,138.58,139.16,138.54,139.13,8246.0,138.58,139.16,138.54,139.13,8246.0
2019-09-27 10:50:00,139.14,139.44,139.06,139.44,7390.0,139.14,139.44,139.06,139.44,7390.0
2019-09-27 11:00:00,139.38,139.51,139.24,139.24,6779.0,139.38,139.51,139.24,139.24,6779.0
2019-09-27 11:10:00,139.21,139.47,138.88,138.88,28470.0,139.21,139.47,138.88,138.88,28470.0
2019-09-27 11:20:00,138.82,138.95,138.67,138.72,5607.0,138.82,138.95,138.67,138.72,5607.0
2019-09-27 11:30:00,138.69,138.74,137.25,137.71,12817.0,138.69,138.74,137.25,137.71,12817.0
2019-09-27 11:40:00,137.67,138.04,137.58,137.69,15676.0,137.67,138.04,137.58,137.69,15676.0
2019-09-27 11:50:00,137.55,138.42,137.45,138.06,7349.0,137.55,138.42,137.45,138.06,7349.0
2019-09-27 12:00:00,138.01,138.01,137.69,137.78,5100.0,138.01,138.01,137.69,137.78,5100.0
2019-09-27 12:10:00,137.73,138.11,137.56,137.63,5373.0,137.73,138.11,137.56,137.63,5373.0
2019-09-27 12:20:00,137.5,137.61,137.17,137.26,6300.0,137.5,137.61,137.17,137.26,6300.0
2019-09-27 12:30:00,137.16,137.22,137.01,137.14,5750.0,137.16,137.22,137.01,137.14,5750.0
2019-09-27 12:40:00,137.14,137.34,136.48,136.52,8968.0,137.14,137.34,136.48,136.52,8968.0
2019-09-27 12:50:00,136.52,136.62,135.95,136.02,7800.0,136.52,136.62,135.95,136.02,7800.0
2019-09-27 13:00:00,135.98,136.3,135.82,136.28,7941.0,135.98,136.3,135.82,136.28,7941.0
2019-09-27 13:10:00,136.23,136.29,135.79,135.88,6150.0,136.23,136.29,135.79,135.88,6150.0
2019-09-27 13:20:00,135.89,135.94,135.35,135.51,25165.0,135.89,135.94,135.35,135.51,25165.0
2019-09-27 13:30:00,135.56,135.74,135.43,135.73,10667.0,135.56,135.74,135.43,135.73,10667.0
2019-09-27 13:40:00,135.73,136.08,135.72,135.75,8985.0,135.73,136.08,135.72,135.75,8985.0
2019-09-27 13:50:00,135.74,136.13,135.56,136.13,10822.0,135.74,136.13,135.56,136.13,10822.0
2019-09-27 14:00:00,136.13,136.13,135.68,135.72,9467.0,136.13,136.13,135.68,135.72,9467.0
2019-09-27 14:10:00,135.7,135.72,135.4,135.47,5976.0,135.7,135.72,135.4,135.47,5976.0
2019-09-27 14:20:00,135.5,135.72,135.28,135.33,8730.0,135.5,135.72,135.28,135.33,8730.0
2019-09-27 14:30:00,135.3,135.35,134.97,135.24,15114.0,135.3,135.35,134.97,135.24,15114.0
2019-09-27 14:40:00,135.21,135.23,134.72,134.72,5331.0,135.21,135.23,134.72,134.72,5331.0
2019-09-27 14:50:00,134.72,134.8,134.44,134.72,6970.0,134.72,134.8,134.44,134.72,6970.0
2019-09-27 15:00:00,134.8,135.12,134.8,134.9,14036.0,134.8,135.12,134.8,134.9,14036.0
2019-09-27 15:10:00,134.91,135.4,134.91,135.31,12635.0,134.91,135.4,134.91,135.31,12635.0
2019-09-27 15:20:00,135.35,135.6,135.05,135.09,12457.0,135.35,135.6,135.05,135.09,12457.0
2019-09-27 15:30:00,135.06,135.5,135.05,135.42,34374.0,135.06,135.5,135.05,135.42,34374.0
2019-09-27 15:40:00,135.4,135.65,135.33,135.65,25153.0,135.4,135.65,135.33,135.65,25153.0
2019-09-27 15:50:00,135.63,136.3,135.62,136.28,122956.0,135.63,136.3,135.62,136.28,122956.0
2019-09-30 09:30:00,136.54,137.14,136.11,136.22,24063.0,136.54,137.14,136.11,136.22,24063.0
2019-09-30 09:40:00,136.23,137.27,136.15,137.27,8942.0,136.23,137.27,136.15,137.27,8942.0
2019-09-30 09:50:00,137.19,137.54,136.79,136.84,14339.0,137.19,137.54,136.79,136.84,14339.0
2019-09-30 10:00:00,136.85,137.63,136.84,137.62,13187.0,136.85,137.63,136.84,137.62,13187.0
2019-09-30 10:10:00,137.62,137.84,137.33,137.33,16140.0,137.62,137.84,137.33,137.33,16140.0
2019-09-30 10:20:00,137.24,137.32,136.88,137.04,2540.0,137.24,137.32,136.88,137.04,2540.0
2019-09-30 10:30:00,137.09,137.22,136.74,136.91,4964.0,137.09,137.22,136.74,136.91,4964.0
2019-09-30 10:40:00,136.91,136.99,136.55,136.82,6399.0,136.91,136.99,136.55,136.82,6399.0
2019-09-30 10:50:00,136.83,137.19,136.81,137.19,6068.0,136.83,137.19,136.81,137.19,6068.0
2019-09-30 11:00:00,137.09,137.31,136.92,137.08,5586.0,137.09,137.31,136.92,137.08,5586.0
2019-09-30 11:10:00,137.08,137.28,137.04,137.23,5065.0,137.08,137.28,137.04,137.23,5065.0
2019-09-30 11:20:00,137.02,137.28,136.95,137.25,4500.0,137.02,137.28,136.95,137.25,4500.0
2019-09-30 11:30:00,137.28,137.3,137.15,137.21,5762.0,137.28,137.3,137.15,137.21,5762.0
2019-09-30 11:40:00,137.14,137.42,137.13,137.35,4639.0,137.14,137.42,137.13,137.35,4639.0
2019-09-30 11:50:00,137.3,137.35,137.15,137.32,6940.0,137.3,137.35,137.15,137.32,6940.0
2019-09-30 12:00:00,137.34,137.55,137.29,137.52,3310.0,137.34,137.55,137.29,137.52,3310.0
2019-09-30 12:10:00,137.55,137.75,137.5,137.75,4863.0,137.55,137.75,137.5,137.75,4863.0
2019-09-30 12:20:00,137.74,137.94,137.7,137.94,5075.0,137.74,137.94,137.7,137.94,5075.0
2019-09-30 12:30:00,138.0,138.12,137.94,137.94,19750.0,138.0,138.12,137.94,137.94,19750.0
2019-09-30 12:40:00,137.96,138.25,137.94,138.22,5293.0,137.96,138.25,137.94,138.22,5293.0
2019-09-30 12:50:00,138.23,138.27,138.07,138.07,4400.0,138.23,138.27,138.07,138.07,4400.0
2019-09-30 13:00:00,138.07,138.1,137.81,137.86,4537.0,138.07,138.1,137.81,137.86,4537.0
2019-09-30 13:10:00,137.84,137.92,137.8,137.92,2472.0,137.84,137.92,137.8,137.92,2472.0
2019-09-30 13:20:00,137.91,138.02,137.63,137.63,4320.0,137.91,138.02,137.63,137.63,4320.0
2019-09-30 13:30:00,137.68,137.89,137.68,137.75,4098.0,137.68,137.89,137.68,137.75,4098.0
2019-09-30 13:40:00,137.76,137.96,137.63,137.96,3819.0,137.76,137.96,137.63,137.96,3819.0
2019-09-30 13:50:00,137.99,138.14,137.97,138.12,3100.0,137.99,138.14,137.97,138.12,3100.0
2019-09-30 14:00:00,138.09,138.26,138.0,138.16,3634.0,138.09,138.26,138.0,138.16,3634.0
2019-09-30 14:10:00,138.07,138.14,138.02,138.12,2200.0,138.07,138.14,138.02,138.12,2200.0
2019-09-30 14:20:00,138.13,138.13,137.88,137.89,3835.0,138.13,138.13,137.88,137.89,3835.0
2019-09-30 14:30:00,137.9,137.92,137.55,137.57,3437.0,137.9,137.92,137.55,137.57,3437.0
2019-09-30 14:40:00,137.56,137.82,137.52,137.68,5273.0,137.56,137.82,137.52,137.68,5273.0
2019-09-30 14:50:00,137.67,137.7,137.53,137.57,2517.0,137.67,137.7,137.53,137.57,2517.0
2019-09-30 15:00:00,137.6,137.78,137.6,137.63,4539.0,137.6,137.78,137.6,137.63,4539.0
2019-09-30 15:10:00,137.64,137.7,137.59,137.61,5748.0,137.64,137.7,137.59,137.61,5748.0
2019-09-30 15:20:00,137.53,137.63,137.46,137.51,6120.0,137.53,137.63,137.46,137.51,6120.0
2019-09-30 15:30:00,137.5,137.57,137.32,137.41,8906.0,137.5,137.57,137.32,137.41,8906.0
2019-09-30 15:40:00,137.36,137.63,137.19,137.24,17039.0,137.36,137.63,137.19,137.24,17039.0
2019-09-30 15:50:00,137.26,137.35,137.03,137.26,63173.0,137.26,137.35,137.03,137.26,63173.0
2019-10-01 09:30:00,137.53,138.02,137.48,137.91,20127.0,137.53,138.02,137.48,137.91,20127.0
2019-10-01 09:40:00,137.81,137.91,137.49,137.5,4228.0,137.81,137.91,137.49,137.5,4228.0
2019-10-01 09:50:00,137.57,138.23,137.45,138.13,9941.0,137.57,138.23,137.45,138.13,9941.0
2019-10-01 10:00:00,137.99,138.01,136.85,136.86,7718.0,137.99,138.01,136.85,136.86,7718.0
2019-10-01 10:10:00,136.79,136.99,136.65,136.74,2466.0,136.79,136.99,136.65,136.74,2466.0
2019-10-01 10:20:00,136.66,136.92,136.52,136.92,3750.0,136.66,136.92,136.52,136.92,3750.0
2019-10-01 10:30:00,136.88,137.02,136.71,137.02,5084.0,136.88,137.02,136.71,137.02,5084.0
2019-10-01 10:40:00,137.08,137.27,136.85,137.08,3700.0,137.08,137.27,136.85,137.08,3700.0
2019-10-01 10:50:00,137.03,137.12,136.76,136.76,2800.0,137.03,137.12,136.76,136.76,2800.0
2019-10-01 11:00:00,136.5,136.79,136.37,136.79,8916.0,136.5,136.79,136.37,136.79,8916.0
2019-10-01 11:10:00,136.83,136.83,136.39,136.46,8500.0,136.83,136.83,136.39,136.46,8500.0
2019-10-01 11:20:00,136.34,136.7,136.34,136.65,18235.0,136.34,136.7,136.34,136.65,18235.0
2019-10-01 11:30:00,136.65,136.66,136.21,136.21,2900.0,136.65,136.66,136.21,136.21,2900.0
2019-10-01 11:40:00,136.25,136.3,136.03,136.11,10213.0,136.25,136.3,136.03,136.11,10213.0
2019-10-01 11:50:00,136.04,136.07,135.84,136.02,3849.0,136.04,136.07,135.84,136.02,3849.0
2019-10-01 12:00:00,136.0,136.0,135.8,135.86,7115.0,136.0,136.0,135.8,135.86,7115.0
2019-10-01 12:10:00,135.82,135.87,135.51,135.82,5192.0,135.82,135.87,135.51,135.82,5192.0
2019-10-01 12:20:00,135.85,136.03,135.74,135.86,4600.0,135.85,136.03,135.74,135.86,4600.0
2019-10-01 12:30:00,135.9,136.12,135.82,136.01,5370.0,135.9,136.12,135.82,136.01,5370.0
2019-10-01 12:40:00,136.0,136.24,136.0,136.13,5149.0,136.0,136.24,136.0,136.13,5149.0
2019-10-01 12:50:00,136.15,136.23,135.98,136.01,14560.0,136.15,136.23,135.98,136.01,14560.0
2019-10-01 13:00:00,136.0,136.02,135.66,135.85,4700.0,136.0,136.02,135.66,135.85,4700.0
2019-10-01 13:10:00,135.77,135.79,135.62,135.7,3691.0,135.77,135.79,135.62,135.7,3691.0
2019-10-01 13:20:00,135.73,135.87,135.65,135.75,6115.0,135.73,135.87,135.65,135.75,6115.0
2019-10-01 13:30:00,135.69,135.78,135.56,135.78,11029.0,135.69,135.78,135.56,135.78,11029.0
2019-10-01 13:40:00,135.81,135.98,135.77,135.98,6255.0,135.81,135.98,135.77,135.98,6255.0
2019-10-01 13:50:00,135.96,136.13,135.96,136.03,11330.0,135.96,136.13,135.96,136.03,11330.0
2019-10-01 14:00:00,136.01,136.31,135.9,135.9,7015.0,136.01,136.31,135.9,135.9,7015.0
2019-10-01 14:10:00,136.01,136.48,136.01,136.44,5339.0,136.01,136.48,136.01,136.44,5339.0
2019-10-01 14:20:00,136.43,136.52,136.16,136.22,5380.0,136.43,136.52,136.16,136.22,5380.0
2019-10-01 14:30:00,136.27,136.48,136.22,136.3,5993.0,136.27,136.48,136.22,136.3,5993.0
2019-10-01 14:40:00,136.39,136.57,136.37,136.51,6079.0,136.39,136.57,136.37,136.51,6079.0
2019-10-01 14:50:00,136.41,136.5,136.31,136.34,8240.0,136.41,136.5,136.31,136.34,8240.0
2019-10-01 15:00:00,136.36,136.46,136.21,136.43,6647.0,136.36,136.46,136.21,136.43,6647.0
2019-10-01 15:10:00,136.43,136.43,136.0,136.08,7130.0,136.43,136.43,136.0,136.08,7130.0
2019-10-01 15:20:00,136.1,136.22,136.01,136.22,10575.0,136.1,136.22,136.01,136.22,10575.0
2019-10-01 15:30:00,136.21,136.24,135.99,136.05,19525.0,136.21,136.24,135.99,136.05,19525.0
2019-10-01 15:40:00,136.04,136.05,135.86,135.89,23429.0,136.04,136.05,135.86,135.89,23429.0
2019-10-01 15:50:00,135.91,136.28,135.89,135.97,64574.0,135.91,136.28,135.89,135.97,64574.0
2019-10-02 09:30:00,134.9,135.35,134.51,134.52,19000.0,134.9,135.35,134.51,134.52,19000.0
2019-10-02 09:40:00,134.74,134.86,134.4,134.51,7559.0,134.74,134.86,134.4,134.51,7559.0
2019-10-02 09:50:00,134.41,134.48,133.68,133.83,23116.0,134.41,134.48,133.68,133.83,23116.0
2019-10-02 10:00:00,133.8,134.16,133.1,133.9,8717.0,133.8,134.16,133.1,133.9,8717.0
2019-10-02 10:10:00,133.9,134.65,133.9,134.44,6713.0,133.9,134.65,133.9,134.44,6713.0
2019-10-02 10:20:00,134.33,134.74,132.75,132.92,93727.0,134.33,134.74,132.75,132.92,93727.0
2019-10-02 10:30:00,133.0,133.0,132.25,132.25,32525.0,133.0,133.0,132.25,132.25,32525.0
2019-10-02 10:40:00,132.25,132.44,131.94,131.94,20033.0,132.25,132.44,131.94,131.94,20033.0
2019-10-02 10:50:00,132.09,132.8,132.09,132.64,8971.0,132.09,132.8,132.09,132.64,8971.0
2019-10-02 11:00:00,132.57,132.71,132.38,132.58,13891.0,132.57,132.71,132.38,132.58,13891.0
2019-10-02 11:10:00,132.63,132.63,132.11,132.43,7198.0,132.63,132.63,132.11,132.43,7198.0
2019-10-02 11:20:00,132.46,132.56,132.18,132.28,12587.0,132.46,132.56,132.18,132.28,12587.0
2019-10-02 11:30:00,132.28,132.32,131.9,132.24,32335.0,132.28,132.32,131.9,132.24,32335.0
2019-10-02 11:40:00,132.23,132.59,132.21,132.31,12795.0,132.23,132.59,132.21,132.31,12795.0
2019-10-02 11:50:00,132.4,132.67,132.2,132.58,9545.0,132.4,132.67,132.2,132.58,9545.0
2019-10-02 12:00:00,132.57,132.57,132.3,132.45,5698.0,132.57,132.57,132.3,132.45,5698.0
2019-10-02 12:10:00,132.44,132.44,131.92,132.04,9929.0,132.44,132.44,131.92,132.04,9929.0
2019-10-02 12:20:00,132.0,132.04,131.94,131.94,3478.0,132.0,132.04,131.94,131.94,3478.0
2019-10-02 12:30:00,131.96,132.05,131.77,131.84,8031.0,131.96,132.05,131.77,131.84,8031.0
2019-10-02 12:40:00,131.85,131.87,131.6,131.65,14618.0,131.85,131.87,131.6,131.65,14618.0
2019-10-02 12:50:00,131.65,131.86,131.59,131.77,7714.0,131.65,131.86,131.59,131.77,7714.0
2019-10-02 13:00:00,131.74,132.25,131.7,132.19,3774.0,131.74,132.25,131.7,132.19,3774.0
2019-10-02 13:10:00,132.25,132.38,132.1,132.19,3027.0,132.25,132.38,132.1,132.19,3027.0
2019-10-02 13:20:00,132.16,132.43,132.06,132.32,3890.0,132.16,132.43,132.06,132.32,3890.0
2019-10-02 13:30:00,132.36,132.39,132.2,132.32,3450.0,132.36,132.39,132.2,132.32,3450.0
2019-10-02 13:40:00,132.37,132.48,132.1,132.1,12771.0,132.37,132.48,132.1,132.1,12771.0
2019-10-02 13:50:00,132.12,132.25,132.03,132.09,7959.0,132.12,132.25,132.03,132.09,7959.0
2019-10-02 14:00:00,132.06,132.24,131.92,132.08,4391.0,132.06,132.24,131.92,132.08,4391.0
2019-10-02 14:10:00,132.05,132.59,132.02,132.53,12952.0,132.05,132.59,132.02,132.53,12952.0
2019-10-02 14:20:00,132.56,132.71,132.47,132.47,7793.0,132.56,132.71,132.47,132.47,7793.0
2019-10-02 14:30:00,132.5,132.55,132.26,132.51,8079.0,132.5,132.55,132.26,132.51,8079.0
2019-10-02 14:40:00,132.59,132.89,132.51,132.87,8346.0,132.59,132.89,132.51,132.87,8346.0
2019-10-02 14:50:00,132.76,132.86,132.63,132.73,5650.0,132.76,132.86,132.63,132.73,5650.0
2019-10-02 15:00:00,132.8,132.86,132.49,132.64,9389.0,132.8,132.86,132.49,132.64,9389.0
2019-10-02 15:10:00,132.69,133.56,132.69,133.5,29216.0,132.69,133.56,132.69,133.5,29216.0
2019-10-02 15:20:00,133.52,133.74,133.49,133.64,13474.0,133.52,133.74,133.49,133.64,13474.0
2019-10-02 15:30:00,133.64,133.84,133.53,133.65,7664.0,133.64,133.84,133.53,133.65,7664.0
2019-10-02 15:40:00,133.68,133.94,133.51,133.61,12203.0,133.68,133.94,133.51,133.61,12203.0
2019-10-02 15:50:00,133.59,133.74,133.26,133.31,91426.0,133.59,133.74,133.26,133.31,91426.0
2019-10-03 09:30:00,133.71,134.1,132.65,133.49,13674.0,133.71,134.1,132.65,133.49,13674.0
2019-10-03 09:40:00,133.64,133.92,133.44,133.76,8863.0,133.64,133.92,133.44,133.76,8863.0
2019-10-03 09:50:00,133.64,133.92,133.37,133.77,10431.0,133.64,133.92,133.37,133.77,10431.0
2019-10-03 10:00:00,133.7,133.7,131.57,131.84,13358.0,133.7,133.7,131.57,131.84,13358.0
2019-10-03 10:10:00,131.84,132.56,131.78,132.45,12630.0,131.84,132.56,131.78,132.45,12630.0
2019-10-03 10:20:00,132.38,133.39,132.38,133.21,9165.0,132.38,133.39,132.38,133.21,9165.0
2019-10-03 10:30:00,133.19,133.49,132.96,133.36,10517.0,133.19,133.49,132.96,133.36,10517.0
2019-10-03 10:40:00,133.33,133.46,132.98,132.98,8029.0,133.33,133.46,132.98,132.98,8029.0
2019-10-03 10:50:00,133.0,133.38,132.71,133.32,8124.0,133.0,133.38,132.71,133.32,8124.0
2019-10-03 11:00:00,133.23,134.57,133.2,134.57,8787.0,133.23,134.57,133.2,134.57,8787.0
2019-10-03 11:10:00,134.52,134.97,134.4,134.9,10700.0,134.52,134.97,134.4,134.9,10700.0
2019-10-03 11:20:00,134.93,134.95,134.45,134.49,10385.0,134.93,134.95,134.45,134.49,10385.0
2019-10-03 11:30:00,134.41,134.7,134.25,134.25,9300.0,134.41,134.7,134.25,134.25,9300.0
2019-10-03 11:40:00,134.31,134.62,134.26,134.38,8306.0,134.31,134.62,134.26,134.38,8306.0
2019-10-03 11:50:00,134.43,134.47,134.17,134.26,3739.0,134.43,134.47,134.17,134.26,3739.0
2019-10-03 12:00:00,134.28,134.51,134.18,134.39,8195.0,134.28,134.51,134.18,134.39,8195.0
2019-10-03 12:10:00,134.44,134.62,134.15,134.15,4442.0,134.44,134.62,134.15,134.15,4442.0
2019-10-03 12:20:00,134.08,134.66,134.07,134.66,4100.0,134.08,134.66,134.07,134.66,4100.0
2019-10-03 12:30:00,134.68,134.87,134.65,134.8,3714.0,134.68,134.87,134.65,134.8,3714.0
2019-10-03 12:40:00,134.84,135.11,134.79,135.09,9504.0,134.84,135.11,134.79,135.09,9504.0
2019-10-03 12:50:00,135.12,135.12,134.91,135.1,3273.0,135.12,135.12,134.91,135.1,3273.0
2019-10-03 13:00:00,135.13,135.23,134.97,135.06,5154.0,135.13,135.23,134.97,135.06,5154.0
2019-10-03 13:10:00,135.03,135.19,134.94,134.94,4200.0,135.03,135.19,134.94,134.94,4200.0
2019-10-03 13:20:00,134.89,135.2,134.87,134.98,18945.0,134.89,135.2,134.87,134.98,18945.0
2019-10-03 13:30:00,134.99,135.2,134.99,135.08,3674.0,134.99,135.2,134.99,135.08,3674.0
2019-10-03 13:40:00,135.14,135.59,135.14,135.5,6571.0,135.14,135.59,135.14,135.5,6571.0
2019-10-03 13:50:00,135.56,135.59,135.4,135.4,5680.0,135.56,135.59,135.4,135.4,5680.0
2019-10-03 14:00:00,135.44,135.45,135.26,135.32,7648.0,135.44,135.45,135.26,135.32,7648.0
2019-10-03 14:10:00,135.3,135.5,135.29,135.47,12850.0,135.3,135.5,135.29,135.47,12850.0
2019-10-03 14:20:00,135.49,135.77,135.47,135.77,9576.0,135.49,135.77,135.47,135.77,9576.0
2019-10-03 14:30:00,135.78,135.78,135.44,135.44,15800.0,135.78,135.78,135.44,135.44,15800.0
2019-10-03 14:40:00,135.43,135.7,135.43,135.53,5200.0,135.43,135.7,135.43,135.53,5200.0
2019-10-03 14:50:00,135.53,135.7,135.47,135.5,9846.0,135.53,135.7,135.47,135.5,9846.0
2019-10-03 15:00:00,135.52,135.57,135.37,135.42,14251.0,135.52,135.57,135.37,135.42,14251.0
2019-10-03 15:10:00,135.38,135.53,135.26,135.36,15804.0,135.38,135.53,135.26,135.36,15804.0
2019-10-03 15:20:00,135.32,135.38,135.18,135.27,7192.0,135.32,135.38,135.18,135.27,7192.0
2019-10-03 15:30:00,135.29,135.32,135.08,135.25,8475.0,135.29,135.32,135.08,135.25,8475.0
2019-10-03 15:40:00,135.29,135.51,135.28,135.36,21519.0,135.29,135.51,135.28,135.36,21519.0
2019-10-03 15:50:00,135.41,136.07,135.36,135.95,111361.0,135.41,136.07,135.36,135.95,111361.0
2019-10-04 09:30:00,136.51,137.93,136.28,137.76,23361.0,136.51,137.93,136.28,137.76,23361.0
2019-10-04 09:40:00,137.75,137.77,136.77,137.0,6539.0,137.75,137.77,136.77,137.0,6539.0
2019-10-04 09:50:00,137.15,138.01,137.13,137.93,6028.0,137.15,138.01,137.13,137.93,6028.0
2019-10-04 10:00:00,137.98,138.2,137.58,137.85,11182.0,137.98,138.2,137.58,137.85,11182.0
2019-10-04 10:10:00,137.77,138.14,137.66,137.72,5877.0,137.77,138.14,137.66,137.72,5877.0
2019-10-04 10:20:00,137.74,137.92,137.65,137.83,6102.0,137.74,137.92,137.65,137.83,6102.0
2019-10-04 10:30:00,137.63,137.64,137.0,137.06,6120.0,137.63,137.64,137.0,137.06,6120.0
2019-10-04 10:40:00,137.11,137.26,136.75,137.0,6429.0,137.11,137.26,136.75,137.0,6429.0
2019-10-04 10:50:00,136.99,137.33,136.99,137.19,3670.0,136.99,137.33,136.99,137.19,3670.0
2019-10-04 11:00:00,137.04,137.49,137.0,137.38,7473.0,137.04,137.49,137.0,137.38,7473.0
2019-10-04 11:10:00,137.3,137.4,137.2,137.4,3894.0,137.3,137.4,137.2,137.4,3894.0
2019-10-04 11:20:00,137.26,137.4,137.11,137.4,3219.0,137.26,137.4,137.11,137.4,3219.0
2019-10-04 11:30:00,137.36,137.83,137.36,137.83,2350.0,137.36,137.83,137.36,137.83,2350.0
2019-10-04 11:40:00,137.82,137.95,137.64,137.95,3400.0,137.82,137.95,137.64,137.95,3400.0
2019-10-04 11:50:00,137.97,138.04,137.76,137.8,3149.0,137.97,138.04,137.76,137.8,3149.0
2019-10-04 12:00:00,137.63,137.74,137.4,137.5,25669.0,137.63,137.74,137.4,137.5,25669.0
2019-10-04 12:10:00,137.46,137.72,137.34,137.52,9236.0,137.46,137.72,137.34,137.52,9236.0
2019-10-04 12:20:00,137.55,137.72,137.5,137.5,2406.0,137.55,137.72,137.5,137.5,2406.0
2019-10-04 12:30:00,137.48,137.58,137.48,137.48,8475.0,137.48,137.58,137.48,137.48,8475.0
2019-10-04 12:40:00,137.46,137.64,137.45,137.62,3100.0,137.46,137.64,137.45,137.62,3100.0
2019-10-04 12:50:00,137.68,137.72,137.58,137.65,4573.0,137.68,137.72,137.58,137.65,4573.0
2019-10-04 13:00:00,137.57,137.71,137.47,137.59,1600.0,137.57,137.71,137.47,137.59,1600.0
2019-10-04 13:10:00,137.53,137.63,137.48,137.63,2915.0,137.53,137.63,137.48,137.63,2915.0
2019-10-04 13:20:00,137.7,137.84,137.57,137.79,4328.0,137.7,137.84,137.57,137.79,4328.0
2019-10-04 13:30:00,137.75,137.87,137.6,137.62,2600.0,137.75,137.87,137.6,137.62,2600.0
2019-10-04 13:40:00,137.61,137.95,137.57,137.63,6624.0,137.61,137.95,137.57,137.63,6624.0
2019-10-04 13:50:00,137.6,138.04,137.53,138.01,16791.0,137.6,138.04,137.53,138.01,16791.0
2019-10-04 14:00:00,137.95,138.11,137.86,138.11,8715.0,137.95,138.11,137.86,138.11,8715.0
2019-10-04 14:10:00,138.12,138.46,138.07,138.21,9344.0,138.12,138.46,138.07,138.21,9344.0
2019-10-04 14:20:00,138.1,138.17,137.98,138.11,5691.0,138.1,138.17,137.98,138.11,5691.0
2019-10-04 14:30:00,138.13,138.4,138.13,138.33,4055.0,138.13,138.4,138.13,138.33,4055.0
2019-10-04 14:40:00,138.36,138.37,138.14,138.17,4022.0,138.36,138.37,138.14,138.17,4022.0
2019-10-04 14:50:00,138.22,138.26,138.12,138.22,3568.0,138.22,138.26,138.12,138.22,3568.0
2019-10-04 15:00:00,138.24,138.28,138.15,138.23,5658.0,138.24,138.28,138.15,138.23,5658.0
2019-10-04 15:10:00,138.21,138.22,138.04,138.14,4273.0,138.21,138.22,138.04,138.14,4273.0
2019-10-04 15:20:00,138.14,138.14,137.97,138.01,5542.0,138.14,138.14,137.97,138.01,5542.0
2019-10-04 15:30:00,138.03,138.5,138.0,138.48,26274.0,138.03,138.5,138.0,138.48,26274.0
2019-10-04 15:40:00,138.5,138.82,138.45,138.81,32511.0,138.5,138.82,138.45,138.81,32511.0
2019-10-04 15:50:00,138.75,139.2,138.6,138.77,128192.0,138.75,139.2,138.6,138.77,128192.0
2019-10-07 09:30:00,139.96,139.96,137.7,137.94,11846.0,139.96,139.96,137.7,137.94,11846.0
2019-10-07 09:40:00,137.94,138.72,137.92,138.36,22900.0,137.94,138.72,137.92,138.36,22900.0
2019-10-07 09:50:00,138.43,139.02,138.43,138.55,20153.0,138.43,139.02,138.43,138.55,20153.0
2019-10-07 10:00:00,138.55,139.31,138.35,139.19,13562.0,138.55,139.31,138.35,139.19,13562.0
2019-10-07 10:10:00,139.28,139.36,138.65,138.65,4835.0,139.28,139.36,138.65,138.65,4835.0
2019-10-07 10:20:00,138.78,138.94,138.68,138.84,3100.0,138.78,138.94,138.68,138.84,3100.0
2019-10-07 10:30:00,138.78,138.91,138.33,138.33,4600.0,138.78,138.91,138.33,138.33,4600.0
2019-10-07 10:40:00,138.46,138.8,138.46,138.51,3100.0,138.46,138.8,138.46,138.51,3100.0
2019-10-07 10:50:00,138.67,138.9,138.6,138.89,5445.0,138.67,138.9,138.6,138.89,5445.0
2019-10-07 11:00:00,139.2,139.24,139.0,139.15,6254.0,139.2,139.24,139.0,139.15,6254.0
2019-10-07 11:10:00,139.08,139.1,138.77,138.77,5200.0,139.08,139.1,138.77,138.77,5200.0
2019-10-07 11:20:00,138.85,138.87,138.53,138.58,3653.0,138.85,138.87,138.53,138.58,3653.0
2019-10-07 11:30:00,138.51,138.96,138.51,138.93,6459.0,138.51,138.96,138.51,138.93,6459.0
2019-10-07 11:40:00,138.94,139.12,138.89,138.97,5394.0,138.94,139.12,138.89,138.97,5394.0
2019-10-07 11:50:00,139.01,139.23,139.01,139.18,3900.0,139.01,139.23,139.01,139.18,3900.0
2019-10-07 12:00:00,139.07,139.09,138.87,138.88,3307.0,139.07,139.09,138.87,138.88,3307.0
2019-10-07 12:10:00,138.81,138.94,138.81,138.82,3589.0,138.81,138.94,138.81,138.82,3589.0
2019-10-07 12:20:00,138.85,138.96,138.61,138.61,4690.0,138.85,138.96,138.61,138.61,4690.0
2019-10-07 12:30:00,138.53,138.59,138.44,138.49,2236.0,138.53,138.59,138.44,138.49,2236.0
2019-10-07 12:40:00,138.57,138.66,138.54,138.66,2700.0,138.57,138.66,138.54,138.66,2700.0
2019-10-07 12:50:00,138.66,138.66,138.33,138.33,2141.0,138.66,138.66,138.33,138.33,2141.0
2019-10-07 13:00:00,138.31,138.51,138.19,138.19,2998.0,138.31,138.51,138.19,138.19,2998.0
2019-10-07 13:10:00,138.09,138.14,138.0,138.14,3000.0,138.09,138.14,138.0,138.14,3000.0
2019-10-07 13:20:00,138.16,138.22,138.12,138.2,2600.0,138.16,138.22,138.12,138.2,2600.0
2019-10-07 13:30:00,138.24,139.06,138.24,139.06,4515.0,138.24,139.06,138.24,139.06,4515.0
2019-10-07 13:40:00,138.93,139.01,138.85,139.01,1400.0,138.93,139.01,138.85,139.01,1400.0
2019-10-07 13:50:00,138.89,139.0,138.87,138.97,1200.0,138.89,139.0,138.87,138.97,1200.0
2019-10-07 14:00:00,139.01,139.12,138.76,138.85,11167.0,139.01,139.12,138.76,138.85,11167.0
2019-10-07 14:10:00,138.79,138.84,138.58,138.8,2305.0,138.79,138.84,138.58,138.8,2305.0
2019-10-07 14:20:00,138.81,138.85,138.62,138.85,4094.0,138.81,138.85,138.62,138.85,4094.0
2019-10-07 14:30:00,138.84,138.84,138.42,138.58,5927.0,138.84,138.84,138.42,138.58,5927.0
2019-10-07 14:40:00,138.58,138.74,138.44,138.49,4934.0,138.58,138.74,138.44,138.49,4934.0
2019-10-07 14:50:00,138.46,138.46,138.19,138.35,5114.0,138.46,138.46,138.19,138.35,5114.0
2019-10-07 15:00:00,138.36,138.52,138.32,138.49,3915.0,138.36,138.52,138.32,138.49,3915.0
2019-10-07 15:10:00,138.5,138.65,138.37,138.6,9778.0,138.5,138.65,138.37,138.6,9778.0
2019-10-07 15:20:00,138.63,138.74,138.46,138.65,5222.0,138.63,138.74,138.46,138.65,5222.0
2019-10-07 15:30:00,138.71,138.74,138.44,138.48,6857.0,138.71,138.74,138.44,138.48,6857.0
2019-10-07 15:40:00,138.49,138.53,138.15,138.19,11342.0,138.49,138.53,138.15,138.19,11342.0
2019-10-07 15:50:00,138.15,138.16,137.82,137.89,41100.0,138.15,138.16,137.82,137.89,41100.0
2019-10-08 09:30:00,137.0,137.6,135.41,135.69,25810.0,137.0,137.6,135.41,135.69,25810.0
2019-10-08 09:40:00,135.7,135.78,135.16,135.39,8886.0,135.7,135.78,135.16,135.39,8886.0
2019-10-08 09:50:00,135.3,135.31,134.46,134.89,17117.0,135.3,135.31,134.46,134.89,17117.0
2019-10-08 10:00:00,134.89,134.94,134.13,134.16,18877.0,134.89,134.94,134.13,134.16,18877.0
2019-10-08 10:10:00,134.0,134.52,133.79,134.48,10544.0,134.0,134.52,133.79,134.48,10544.0
2019-10-08 10:20:00,134.47,134.6,134.01,134.05,8352.0,134.47,134.6,134.01,134.05,8352.0
2019-10-08 10:30:00,134.1,135.03,134.1,135.03,11471.0,134.1,135.03,134.1,135.03,11471.0
2019-10-08 10:40:00,134.99,135.19,134.87,134.94,7714.0,134.99,135.19,134.87,134.94,7714.0
2019-10-08 10:50:00,135.0,135.6,134.99,135.51,6602.0,135.0,135.6,134.99,135.51,6602.0
2019-10-08 11:00:00,135.6,135.86,135.36,135.5,8933.0,135.6,135.86,135.36,135.5,8933.0
2019-10-08 11:10:00,135.58,135.89,135.51,135.83,8951.0,135.58,135.89,135.51,135.83,8951.0
2019-10-08 11:20:00,135.8,135.89,135.25,135.38,8665.0,135.8,135.89,135.25,135.38,8665.0
2019-10-08 11:30:00,135.4,135.76,135.2,135.76,5843.0,135.4,135.76,135.2,135.76,5843.0
2019-10-08 11:40:00,135.75,135.78,135.44,135.44,3429.0,135.75,135.78,135.44,135.44,3429.0
2019-10-08 11:50:00,135.51,135.83,135.5,135.74,5200.0,135.51,135.83,135.5,135.74,5200.0
2019-10-08 12:00:00,135.75,135.75,135.34,135.59,4200.0,135.75,135.75,135.34,135.59,4200.0
2019-10-08 12:10:00,135.61,135.77,135.47,135.69,2976.0,135.61,135.77,135.47,135.69,2976.0
2019-10-08 12:20:00,135.76,136.02,135.72,135.78,8218.0,135.76,136.02,135.72,135.78,8218.0
2019-10-08 12:30:00,135.67,135.67,135.32,135.36,3400.0,135.67,135.67,135.32,135.36,3400.0
2019-10-08 12:40:00,135.33,136.13,135.33,135.85,5316.0,135.33,136.13,135.33,135.85,5316.0
2019-10-08 12:50:00,135.86,135.91,135.59,135.69,5680.0,135.86,135.91,135.59,135.69,5680.0
2019-10-08 13:00:00,135.62,135.74,135.51,135.61,4600.0,135.62,135.74,135.51,135.61,4600.0
2019-10-08 13:10:00,135.51,135.56,135.45,135.53,5400.0,135.51,135.56,135.45,135.53,5400.0
2019-10-08 13:20:00,135.56,135.84,135.56,135.73,8145.0,135.56,135.84,135.56,135.73,8145.0
2019-10-08 13:30:00,135.74,135.95,135.66,135.73,5300.0,135.74,135.95,135.66,135.73,5300.0
2019-10-08 13:40:00,135.69,136.01,135.69,136.01,4663.0,135.69,136.01,135.69,136.01,4663.0
2019-10-08 13:50:00,136.02,136.06,135.66,135.66,11575.0,136.02,136.06,135.66,135.66,11575.0
2019-10-08 14:00:00,135.68,135.71,135.41,135.59,11000.0,135.68,135.71,135.41,135.59,11000.0
2019-10-08 14:10:00,135.54,135.57,135.39,135.48,3301.0,135.54,135.57,135.39,135.48,3301.0
2019-10-08 14:20:00,135.49,135.66,135.43,135.6,4491.0,135.49,135.66,135.43,135.6,4491.0
2019-10-08 14:30:00,135.62,136.26,135.61,136.09,8875.0,135.62,136.26,135.61,136.09,8875.0
2019-10-08 14:40:00,135.97,136.36,135.93,136.31,6990.0,135.97,136.36,135.93,136.31,6990.0
2019-10-08 14:50:00,136.33,136.43,134.78,135.18,18730.0,136.33,136.43,134.78,135.18,18730.0
2019-10-08 15:00:00,135.24,135.62,135.01,135.09,14106.0,135.24,135.62,135.01,135.09,14106.0
2019-10-08 15:10:00,134.99,135.11,134.75,135.02,11425.0,134.99,135.11,134.75,135.02,11425.0
2019-10-08 15:20:00,135.03,135.24,134.92,135.04,11589.0,135.03,135.24,134.92,135.04,11589.0
2019-10-08 15:30:00,135.01,135.17,134.46,134.49,23516.0,135.01,135.17,134.46,134.49,23516.0
2019-10-08 15:40:00,134.45,134.55,134.26,134.35,32525.0,134.45,134.55,134.26,134.35,32525.0
2019-10-08 15:50:00,134.35,134.42,133.92,133.94,70705.0,134.35,134.42,133.92,133.94,70705.0
2019-10-09 09:30:00,135.09,135.98,134.97,135.14,17903.0,135.09,135.98,134.97,135.14,17903.0
2019-10-09 09:40:00,135.42,135.76,135.31,135.63,8238.0,135.42,135.76,135.31,135.63,8238.0
2019-10-09 09:50:00,135.71,135.71,135.23,135.48,5200.0,135.71,135.71,135.23,135.48,5200.0
2019-10-09 10:00:00,135.61,135.84,135.56,135.57,11919.0,135.61,135.84,135.56,135.57,11919.0
2019-10-09 10:10:00,135.64,135.67,135.22,135.54,4422.0,135.64,135.67,135.22,135.54,4422.0
2019-10-09 10:20:00,135.53,135.76,135.46,135.75,6265.0,135.53,135.76,135.46,135.75,6265.0
2019-10-09 10:30:00,135.8,135.8,135.35,135.35,5315.0,135.8,135.8,135.35,135.35,5315.0
2019-10-09 10:40:00,135.42,135.79,135.28,135.73,5850.0,135.42,135.79,135.28,135.73,5850.0
2019-10-09 10:50:00,135.74,135.84,135.6,135.77,5700.0,135.74,135.84,135.6,135.77,5700.0
2019-10-09 11:00:00,135.8,135.85,135.34,135.39,3366.0,135.8,135.85,135.34,135.39,3366.0
2019-10-09 11:10:00,135.38,135.5,135.23,135.5,5310.0,135.38,135.5,135.23,135.5,5310.0
2019-10-09 11:20:00,135.36,135.41,135.08,135.22,11057.0,135.36,135.41,135.08,135.22,11057.0
2019-10-09 11:30:00,135.13,135.52,135.12,135.46,3578.0,135.13,135.52,135.12,135.46,3578.0
2019-10-09 11:40:00,135.46,135.93,135.46,135.88,3800.0,135.46,135.93,135.46,135.88,3800.0
2019-10-09 11:50:00,135.9,136.11,135.88,135.94,6009.0,135.9,136.11,135.88,135.94,6009.0
2019-10-09 12:00:00,135.94,136.24,135.94,136.07,2440.0,135.94,136.24,135.94,136.07,2440.0
2019-10-09 12:10:00,136.09,136.16,135.99,136.04,4900.0,136.09,136.16,135.99,136.04,4900.0
2019-10-09 12:20:00,136.02,136.09,135.99,136.05,5600.0,136.02,136.09,135.99,136.05,5600.0
2019-10-09 12:30:00,136.05,136.17,136.05,136.12,3600.0,136.05,136.17,136.05,136.12,3600.0
2019-10-09 12:40:00,136.15,136.31,136.11,136.2,8503.0,136.15,136.31,136.11,136.2,8503.0
2019-10-09 12:50:00,136.2,136.26,136.04,136.26,3000.0,136.2,136.26,136.04,136.26,3000.0
2019-10-09 13:00:00,136.32,136.62,136.3,136.35,5805.0,136.32,136.62,136.3,136.35,5805.0
2019-10-09 13:10:00,136.34,136.34,136.15,136.18,5601.0,136.34,136.34,136.15,136.18,5601.0
2019-10-09 13:20:00,136.14,136.18,136.04,136.1,4446.0,136.14,136.18,136.04,136.1,4446.0
2019-10-09 13:30:00,136.07,136.14,135.93,135.98,12202.0,136.07,136.14,135.93,135.98,12202.0
2019-10-09 13:40:00,135.96,136.17,135.94,136.17,4600.0,135.96,136.17,135.94,136.17,4600.0
2019-10-09 13:50:00,136.12,136.21,136.0,136.06,4711.0,136.12,136.21,136.0,136.06,4711.0
2019-10-09 14:00:00,136.01,136.14,135.84,135.97,5344.0,136.01,136.14,135.84,135.97,5344.0
2019-10-09 14:10:00,135.93,136.25,135.88,136.19,6315.0,135.93,136.25,135.88,136.19,6315.0
2019-10-09 14:20:00,136.23,136.32,136.03,136.14,5738.0,136.23,136.32,136.03,136.14,5738.0
2019-10-09 14:30:00,136.14,136.22,136.07,136.18,9001.0,136.14,136.22,136.07,136.18,9001.0
2019-10-09 14:40:00,136.15,136.17,135.97,135.97,10927.0,136.15,136.17,135.97,135.97,10927.0
2019-10-09 14:50:00,136.0,136.26,136.0,136.15,8850.0,136.0,136.26,136.0,136.15,8850.0
2019-10-09 15:00:00,136.24,136.41,136.2,136.27,12040.0,136.24,136.41,136.2,136.27,12040.0
2019-10-09 15:10:00,136.26,136.26,136.13,136.18,6204.0,136.26,136.26,136.13,136.18,6204.0
2019-10-09 15:20:00,136.15,136.16,136.01,136.09,10124.0,136.15,136.16,136.01,136.09,10124.0
2019-10-09 15:30:00,136.11,136.17,136.0,136.06,26132.0,136.11,136.17,136.0,136.06,26132.0
2019-10-09 15:40:00,136.04,136.04,135.27,135.44,109392.0,136.04,136.04,135.27,135.44,109392.0
2019-10-09 15:50:00,135.49,135.93,135.48,135.79,130246.0,135.49,135.93,135.48,135.79,130246.0
2019-10-10 09:30:00,136.35,136.44,135.19,136.41,22517.0,136.35,136.44,135.19,136.41,22517.0
2019-10-10 09:40:00,136.42,136.42,136.13,136.21,4800.0,136.42,136.42,136.13,136.21,4800.0
2019-10-10 09:50:00,136.27,136.92,136.27,136.74,8446.0,136.27,136.92,136.27,136.74,8446.0
2019-10-10 10:00:00,136.83,136.84,136.49,136.64,11619.0,136.83,136.84,136.49,136.64,11619.0
2019-10-10 10:10:00,136.61,137.15,136.61,137.08,6200.0,136.61,137.15,136.61,137.08,6200.0
2019-10-10 10:20:00,137.18,137.35,137.08,137.35,14100.0,137.18,137.35,137.08,137.35,14100.0
2019-10-10 10:30:00,137.35,137.39,136.84,136.99,20926.0,137.35,137.39,136.84,136.99,20926.0
2019-10-10 10:40:00,136.79,137.02,136.66,136.76,6200.0,136.79,137.02,136.66,136.76,6200.0
2019-10-10 10:50:00,136.69,137.43,136.65,137.27,10521.0,136.69,137.43,136.65,137.27,10521.0
2019-10-10 11:00:00,137.36,137.62,137.28,137.58,8471.0,137.36,137.62,137.28,137.58,8471.0
2019-10-10 11:10:00,137.59,138.01,137.53,137.99,11275.0,137.59,138.01,137.53,137.99,11275.0
2019-10-10 11:20:00,137.96,138.15,137.91,138.08,6520.0,137.96,138.15,137.91,138.08,6520.0
2019-10-10 11:30:00,138.11,138.15,137.98,138.15,5712.0,138.11,138.15,137.98,138.15,5712.0
2019-10-10 11:40:00,138.13,138.38,138.08,138.3,8037.0,138.13,138.38,138.08,138.3,8037.0
2019-10-10 11:50:00,138.29,138.33,137.99,137.99,16918.0,138.29,138.33,137.99,137.99,16918.0
2019-10-10 12:00:00,138.05,138.14,137.94,138.05,12138.0,138.05,138.14,137.94,138.05,12138.0
2019-10-10 12:10:00,138.03,138.34,137.97,138.26,32012.0,138.03,138.34,137.97,138.26,32012.0
2019-10-10 12:20:00,138.09,138.09,137.72,137.76,7840.0,138.09,138.09,137.72,137.76,7840.0
2019-10-10 12:30:00,137.66,137.71,137.42,137.55,3605.0,137.66,137.71,137.42,137.55,3605.0
2019-10-10 12:40:00,137.54,137.75,137.54,137.7,4627.0,137.54,137.75,137.54,137.7,4627.0
2019-10-10 12:50:00,137.7,137.7,137.39,137.51,13550.0,137.7,137.7,137.39,137.51,13550.0
2019-10-10 13:00:00,137.56,137.64,137.53,137.6,3568.0,137.56,137.64,137.53,137.6,3568.0
2019-10-10 13:10:00,137.67,137.75,137.53,137.53,5600.0,137.67,137.75,137.53,137.53,5600.0
2019-10-10 13:20:00,137.57,137.77,137.57,137.57,2649.0,137.57,137.77,137.57,137.57,2649.0
2019-10-10 13:30:00,137.53,137.53,137.27,137.33,4272.0,137.53,137.53,137.27,137.33,4272.0
2019-10-10 13:40:00,137.35,137.48,137.28,137.46,3801.0,137.35,137.48,137.28,137.46,3801.0
2019-10-10 13:50:00,137.44,137.73,137.38,137.63,7000.0,137.44,137.73,137.38,137.63,7000.0
2019-10-10 14:00:00,137.56,137.76,137.03,137.33,47684.0,137.56,137.76,137.03,137.33,47684.0
2019-10-10 14:10:00,137.31,137.74,137.31,137.61,3900.0,137.31,137.74,137.31,137.61,3900.0
2019-10-10 14:20:00,137.72,137.81,137.52,137.75,4299.0,137.72,137.81,137.52,137.75,4299.0
2019-10-10 14:30:00,137.73,137.87,137.5,137.5,7100.0,137.73,137.87,137.5,137.5,7100.0
2019-10-10 14:40:00,137.49,137.49,137.26,137.39,9640.0,137.49,137.49,137.26,137.39,9640.0
2019-10-10 14:50:00,137.37,137.47,137.23,137.31,7304.0,137.37,137.47,137.23,137.31,7304.0
2019-10-10 15:00:00,137.36,137.42,137.13,137.16,14270.0,137.36,137.42,137.13,137.16,14270.0
2019-10-10 15:10:00,137.15,137.3,137.1,137.25,6950.0,137.15,137.3,137.1,137.25,6950.0
2019-10-10 15:20:00,137.27,137.48,137.24,137.48,6503.0,137.27,137.48,137.24,137.48,6503.0
2019-10-10 15:30:00,137.5,137.56,137.36,137.37,16570.0,137.5,137.56,137.36,137.37,16570.0
2019-10-10 15:40:00,137.38,137.77,137.34,137.77,18754.0,137.38,137.77,137.34,137.77,18754.0
2019-10-10 15:50:00,137.77,138.27,137.77,138.22,182217.0,137.77,138.27,137.77,138.22,182217.0
2019-10-11 09:30:00,139.49,140.5,139.16,139.76,23921.0,139.49,140.5,139.16,139.76,23921.0
2019-10-11 09:40:00,139.8,140.79,139.62,140.64,11028.0,139.8,140.79,139.62,140.64,11028.0
2019-10-11 09:50:00,140.64,141.06,140.32,140.39,16800.0,140.64,141.06,140.32,140.39,16800.0
2019-10-11 10:00:00,140.32,140.75,140.17,140.45,14629.0,140.32,140.75,140.17,140.45,14629.0
2019-10-11 10:10:00,140.39,140.6,140.22,140.58,14563.0,140.39,140.6,140.22,140.58,14563.0
2019-10-11 10:20:00,140.59,140.67,140.3,140.53,8038.0,140.59,140.67,140.3,140.53,8038.0
2019-10-11 10:30:00,140.61,140.63,140.37,140.41,4639.0,140.61,140.63,140.37,140.41,4639.0
2019-10-11 10:40:00,140.38,140.5,140.03,140.03,8020.0,140.38,140.5,140.03,140.03,8020.0
2019-10-11 10:50:00,140.21,140.38,140.15,140.37,6356.0,140.21,140.38,140.15,140.37,6356.0
2019-10-11 11:00:00,140.36,140.5,140.24,140.43,7618.0,140.36,140.5,140.24,140.43,7618.0
2019-10-11 11:10:00,140.47,140.47,140.09,140.22,5200.0,140.47,140.47,140.09,140.22,5200.0
2019-10-11 11:20:00,140.28,140.35,140.01,140.08,5404.0,140.28,140.35,140.01,140.08,5404.0
2019-10-11 11:30:00,140.13,140.38,140.13,140.22,7118.0,140.13,140.38,140.13,140.22,7118.0
2019-10-11 11:40:00,140.22,140.23,139.6,139.6,19641.0,140.22,140.23,139.6,139.6,19641.0
2019-10-11 11:50:00,139.68,139.69,139.47,139.66,2900.0,139.68,139.69,139.47,139.66,2900.0
2019-10-11 12:00:00,139.66,139.77,139.27,139.27,7612.0,139.66,139.77,139.27,139.27,7612.0
2019-10-11 12:10:00,139.33,139.43,139.29,139.35,2000.0,139.33,139.43,139.29,139.35,2000.0
2019-10-11 12:20:00,139.36,139.41,139.22,139.39,2900.0,139.36,139.41,139.22,139.39,2900.0
2019-10-11 12:30:00,139.41,139.47,138.56,139.02,10278.0,139.41,139.47,138.56,139.02,10278.0
2019-10-11 12:40:00,139.08,139.42,139.05,139.31,2301.0,139.08,139.42,139.05,139.31,2301.0
2019-10-11 12:50:00,139.41,139.59,139.4,139.47,5347.0,139.41,139.59,139.4,139.47,5347.0
2019-10-11 13:00:00,139.48,139.58,139.32,139.35,4100.0,139.48,139.58,139.32,139.35,4100.0
2019-10-11 13:10:00,139.36,139.5,139.15,139.3,12077.0,139.36,139.5,139.15,139.3,12077.0
2019-10-11 13:20:00,139.3,139.9,139.3,139.53,7431.0,139.3,139.9,139.3,139.53,7431.0
2019-10-11 13:30:00,139.38,139.64,139.31,139.49,3388.0,139.38,139.64,139.31,139.49,3388.0
2019-10-11 13:40:00,139.53,139.82,139.53,139.74,6279.0,139.53,139.82,139.53,139.74,6279.0
2019-10-11 13:50:00,139.75,139.89,139.58,139.85,6600.0,139.75,139.89,139.58,139.85,6600.0
2019-10-11 14:00:00,139.89,139.93,139.66,139.76,4200.0,139.89,139.93,139.66,139.76,4200.0
2019-10-11 14:10:00,139.77,139.87,139.66,139.87,7348.0,139.77,139.87,139.66,139.87,7348.0
2019-10-11 14:20:00,139.81,139.97,139.81,139.86,4840.0,139.81,139.97,139.81,139.86,4840.0
2019-10-11 14:30:00,139.8,139.85,139.75,139.8,5994.0,139.8,139.85,139.75,139.8,5994.0
2019-10-11 14:40:00,139.86,139.88,139.71,139.71,9516.0,139.86,139.88,139.71,139.71,9516.0
2019-10-11 14:50:00,139.69,139.83,139.62,139.72,8104.0,139.69,139.83,139.62,139.72,8104.0
2019-10-11 15:00:00,139.71,139.75,139.54,139.62,4700.0,139.71,139.75,139.54,139.62,4700.0
2019-10-11 15:10:00,139.62,139.72,139.55,139.69,7519.0,139.62,139.72,139.55,139.69,7519.0
2019-10-11 15:20:00,139.71,139.84,139.6,139.8,14558.0,139.71,139.84,139.6,139.8,14558.0
2019-10-11 15:30:00,139.81,140.0,139.43,139.98,36573.0,139.81,140.0,139.43,139.98,36573.0
2019-10-11 15:40:00,139.95,139.96,138.74,138.9,20100.0,139.95,139.96,138.74,138.9,20100.0
2019-10-11 15:50:00,138.89,138.95,138.51,138.61,63760.0,138.89,138.95,138.51,138.61,63760.0
2019-10-14 09:30:00,138.41,139.39,138.18,139.09,9540.0,138.41,139.39,138.18,139.09,9540.0
2019-10-14 09:40:00,138.98,139.13,138.68,139.13,3796.0,138.98,139.13,138.68,139.13,3796.0
2019-10-14 09:50:00,138.94,139.18,138.71,138.77,4097.0,138.94,139.18,138.71,138.77,4097.0
2019-10-14 10:00:00,138.74,139.28,138.74,139.27,3910.0,138.74,139.28,138.74,139.27,3910.0
2019-10-14 10:10:00,139.22,139.22,138.92,138.97,5786.0,139.22,139.22,138.92,138.97,5786.0
2019-10-14 10:20:00,138.83,139.1,138.83,139.02,2135.0,138.83,139.1,138.83,139.02,2135.0
2019-10-14 10:30:00,139.11,139.62,139.11,139.62,4800.0,139.11,139.62,139.11,139.62,4800.0
2019-10-14 10:40:00,139.62,139.77,139.53,139.55,2900.0,139.62,139.77,139.53,139.55,2900.0
2019-10-14 10:50:00,139.5,139.67,139.4,139.61,3700.0,139.5,139.67,139.4,139.61,3700.0
2019-10-14 11:00:00,139.6,139.61,139.15,139.44,2900.0,139.6,139.61,139.15,139.44,2900.0
2019-10-14 11:10:00,139.49,139.49,139.02,139.08,7668.0,139.49,139.49,139.02,139.08,7668.0
2019-10-14 11:20:00,139.08,139.08,138.85,138.88,1920.0,139.08,139.08,138.85,138.88,1920.0
2019-10-14 11:30:00,138.85,139.17,138.78,139.13,5802.0,138.85,139.17,138.78,139.13,5802.0
2019-10-14 11:40:00,139.18,139.2,138.99,139.02,4675.0,139.18,139.2,138.99,139.02,4675.0
2019-10-14 11:50:00,139.03,139.14,139.01,139.14,5676.0,139.03,139.14,139.01,139.14,5676.0
2019-10-14 12:00:00,139.2,139.2,139.03,139.1,4962.0,139.2,139.2,139.03,139.1,4962.0
2019-10-14 12:10:00,139.12,139.12,138.88,138.92,4646.0,139.12,139.12,138.88,138.92,4646.0
2019-10-14 12:20:00,138.91,138.91,138.7,138.72,3618.0,138.91,138.91,138.7,138.72,3618.0
2019-10-14 12:30:00,138.72,138.76,138.63,138.68,2856.0,138.72,138.76,138.63,138.68,2856.0
2019-10-14 12:40:00,138.63,138.66,138.51,138.51,4114.0,138.63,138.66,138.51,138.51,4114.0
2019-10-14 12:50:00,138.5,138.5,138.27,138.41,3440.0,138.5,138.5,138.27,138.41,3440.0
2019-10-14 13:00:00,138.33,138.53,138.33,138.53,3100.0,138.33,138.53,138.33,138.53,3100.0
2019-10-14 13:10:00,138.54,138.58,138.21,138.27,3538.0,138.54,138.58,138.21,138.27,3538.0
2019-10-14 13:20:00,138.32,138.37,138.2,138.31,2114.0,138.32,138.37,138.2,138.31,2114.0
2019-10-14 13:30:00,138.32,138.32,138.14,138.15,2900.0,138.32,138.32,138.14,138.15,2900.0
2019-10-14 13:40:00,138.15,138.44,138.07,138.39,3629.0,138.15,138.44,138.07,138.39,3629.0
2019-10-14 13:50:00,138.44,138.49,138.37,138.43,4904.0,138.44,138.49,138.37,138.43,4904.0
2019-10-14 14:00:00,138.54,138.54,138.34,138.47,3972.0,138.54,138.54,138.34,138.47,3972.0
2019-10-14 14:10:00,138.59,138.9,138.57,138.9,3375.0,138.59,138.9,138.57,138.9,3375.0
2019-10-14 14:20:00,138.95,138.95,138.47,138.57,8376.0,138.95,138.95,138.47,138.57,8376.0
2019-10-14 14:30:00,138.6,138.8,138.6,138.69,7338.0,138.6,138.8,138.6,138.69,7338.0
2019-10-14 14:40:00,138.66,138.8,138.65,138.79,3141.0,138.66,138.8,138.65,138.79,3141.0
2019-10-14 14:50:00,138.79,138.89,138.68,138.81,6653.0,138.79,138.89,138.68,138.81,6653.0
2019-10-14 15:00:00,138.85,138.86,138.64,138.65,6200.0,138.85,138.86,138.64,138.65,6200.0
2019-10-14 15:10:00,138.66,138.74,138.63,138.74,2798.0,138.66,138.74,138.63,138.74,2798.0
2019-10-14 15:20:00,138.73,138.85,138.71,138.77,4800.0,138.73,138.85,138.71,138.77,4800.0
2019-10-14 15:30:00,138.73,138.8,138.58,138.75,8700.0,138.73,138.8,138.58,138.75,8700.0
2019-10-14 15:40:00,138.7,138.85,138.63,138.79,9316.0,138.7,138.85,138.63,138.79,9316.0
2019-10-14 15:50:00,138.78,139.03,138.67,138.85,50189.0,138.78,139.03,138.67,138.85,50189.0
2019-10-15 09:30:00,139.21,140.71,139.11,140.44,27038.0,139.21,140.71,139.11,140.44,27038.0
2019-10-15 09:40:00,140.6,140.64,140.32,140.57,4932.0,140.6,140.64,140.32,140.57,4932.0
2019-10-15 09:50:00,140.57,140.98,140.52,140.72,9503.0,140.57,140.98,140.52,140.72,9503.0
2019-10-15 10:00:00,140.73,140.86,140.25,140.42,20157.0,140.73,140.86,140.25,140.42,20157.0
2019-10-15 10:10:00,140.32,140.51,140.2,140.51,29030.0,140.32,140.51,140.2,140.51,29030.0
2019-10-15 10:20:00,140.53,141.12,140.53,141.03,27001.0,140.53,141.12,140.53,141.03,27001.0
2019-10-15 10:30:00,141.06,141.2,140.9,141.02,13137.0,141.06,141.2,140.9,141.02,13137.0
2019-10-15 10:40:00,141.08,141.31,141.05,141.1,7526.0,141.08,141.31,141.05,141.1,7526.0
2019-10-15 10:50:00,141.1,141.56,141.07,141.47,20024.0,141.1,141.56,141.07,141.47,20024.0
2019-10-15 11:00:00,141.51,141.9,141.33,141.9,8791.0,141.51,141.9,141.33,141.9,8791.0
2019-10-15 11:10:00,141.82,141.83,141.48,141.58,11466.0,141.82,141.83,141.48,141.58,11466.0
2019-10-15 11:20:00,141.53,141.58,141.14,141.32,10847.0,141.53,141.58,141.14,141.32,10847.0
2019-10-15 11:30:00,141.3,141.34,140.99,140.99,7350.0,141.3,141.34,140.99,140.99,7350.0
2019-10-15 11:40:00,141.05,141.2,141.03,141.19,4179.0,141.05,141.2,141.03,141.19,4179.0
2019-10-15 11:50:00,141.19,141.26,141.08,141.23,3831.0,141.19,141.26,141.08,141.23,3831.0
2019-10-15 12:00:00,141.23,141.35,141.0,141.0,6111.0,141.23,141.35,141.0,141.0,6111.0
2019-10-15 12:10:00,140.97,141.08,140.88,140.88,4000.0,140.97,141.08,140.88,140.88,4000.0
2019-10-15 12:20:00,140.91,140.96,140.63,140.69,12283.0,140.91,140.96,140.63,140.69,12283.0
2019-10-15 12:30:00,140.72,140.77,140.64,140.75,3900.0,140.72,140.77,140.64,140.75,3900.0
2019-10-15 12:40:00,140.76,140.76,140.41,140.43,5022.0,140.76,140.76,140.41,140.43,5022.0
2019-10-15 12:50:00,140.46,140.48,140.17,140.33,8851.0,140.46,140.48,140.17,140.33,8851.0
2019-10-15 13:00:00,140.31,140.52,140.31,140.49,4189.0,140.31,140.52,140.31,140.49,4189.0
2019-10-15 13:10:00,140.52,140.69,140.52,140.61,4768.0,140.52,140.69,140.52,140.61,4768.0
2019-10-15 13:20:00,140.63,140.67,140.5,140.67,2200.0,140.63,140.67,140.5,140.67,2200.0
2019-10-15 13:30:00,140.71,140.82,140.7,140.75,4290.0,140.71,140.82,140.7,140.75,4290.0
2019-10-15 13:40:00,140.78,140.96,140.77,140.88,3506.0,140.78,140.96,140.77,140.88,3506.0
2019-10-15 13:50:00,140.92,140.99,140.87,140.92,4823.0,140.92,140.99,140.87,140.92,4823.0
2019-10-15 14:00:00,140.92,141.03,140.84,140.97,9868.0,140.92,141.03,140.84,140.97,9868.0
2019-10-15 14:10:00,140.97,141.01,140.83,140.93,7538.0,140.97,141.01,140.83,140.93,7538.0
2019-10-15 14:20:00,140.99,141.04,140.93,140.99,6835.0,140.99,141.04,140.93,140.99,6835.0
2019-10-15 14:30:00,141.02,141.13,141.0,141.08,4500.0,141.02,141.13,141.0,141.08,4500.0
2019-10-15 14:40:00,141.08,141.18,141.07,141.08,4706.0,141.08,141.18,141.07,141.08,4706.0
2019-10-15 14:50:00,141.05,141.05,140.87,140.95,7358.0,141.05,141.05,140.87,140.95,7358.0
2019-10-15 15:00:00,140.95,140.95,140.69,140.71,5428.0,140.95,140.95,140.69,140.71,5428.0
2019-10-15 15:10:00,140.72,140.78,140.68,140.75,5388.0,140.72,140.78,140.68,140.75,5388.0
2019-10-15 15:20:00,140.75,140.91,140.75,140.9,6590.0,140.75,140.91,140.75,140.9,6590.0
2019-10-15 15:30:00,140.88,140.98,140.72,140.79,15541.0,140.88,140.98,140.72,140.79,15541.0
2019-10-15 15:40:00,140.77,140.81,140.68,140.78,18283.0,140.77,140.81,140.68,140.78,18283.0
2019-10-15 15:50:00,140.81,140.85,140.62,140.67,69885.0,140.81,140.85,140.62,140.67,69885.0
2019-10-16 09:30:00,139.87,140.0,138.04,138.04,21934.0,139.87,140.0,138.04,138.04,21934.0
2019-10-16 09:40:00,138.05,138.12,137.29,137.57,18796.0,138.05,138.12,137.29,137.57,18796.0
2019-10-16 09:50:00,137.51,137.51,136.76,136.85,15861.0,137.51,137.51,136.76,136.85,15861.0
2019-10-16 10:00:00,136.79,137.09,136.63,137.05,6310.0,136.79,137.09,136.63,137.05,6310.0
2019-10-16 10:10:00,137.05,137.9,137.05,137.9,4445.0,137.05,137.9,137.05,137.9,4445.0
2019-10-16 10:20:00,137.88,137.89,137.67,137.71,6669.0,137.88,137.89,137.67,137.71,6669.0
2019-10-16 10:30:00,137.58,138.0,137.46,138.0,8400.0,137.58,138.0,137.46,138.0,8400.0
2019-10-16 10:40:00,137.99,138.31,137.96,138.22,7225.0,137.99,138.31,137.96,138.22,7225.0
2019-10-16 10:50:00,138.27,138.77,138.27,138.56,12300.0,138.27,138.77,138.27,138.56,12300.0
2019-10-16 11:00:00,138.51,139.14,138.43,138.84,11347.0,138.51,139.14,138.43,138.84,11347.0
2019-10-16 11:10:00,138.78,138.83,138.28,138.6,13496.0,138.78,138.83,138.28,138.6,13496.0
2019-10-16 11:20:00,138.66,138.9,138.63,138.71,9394.0,138.66,138.9,138.63,138.71,9394.0
2019-10-16 11:30:00,138.7,138.7,138.41,138.52,15605.0,138.7,138.7,138.41,138.52,15605.0
2019-10-16 11:40:00,138.48,138.68,138.32,138.68,4200.0,138.48,138.68,138.32,138.68,4200.0
2019-10-16 11:50:00,138.64,138.76,138.45,138.46,4802.0,138.64,138.76,138.45,138.46,4802.0
2019-10-16 12:00:00,138.46,138.55,138.3,138.48,5501.0,138.46,138.55,138.3,138.48,5501.0
2019-10-16 12:10:00,138.39,138.42,138.25,138.38,4171.0,138.39,138.42,138.25,138.38,4171.0
2019-10-16 12:20:00,138.35,138.48,138.21,138.25,3635.0,138.35,138.48,138.21,138.25,3635.0
2019-10-16 12:30:00,138.27,138.42,138.22,138.37,3485.0,138.27,138.42,138.22,138.37,3485.0
2019-10-16 12:40:00,138.31,138.59,138.31,138.58,16899.0,138.31,138.59,138.31,138.58,16899.0
2019-10-16 12:50:00,138.49,138.61,138.41,138.61,7093.0,138.49,138.61,138.41,138.61,7093.0
2019-10-16 13:00:00,138.57,138.67,138.42,138.47,4263.0,138.57,138.67,138.42,138.47,4263.0
2019-10-16 13:10:00,138.43,138.43,138.35,138.36,2411.0,138.43,138.43,138.35,138.36,2411.0
2019-10-16 13:20:00,138.38,138.44,138.22,138.34,5315.0,138.38,138.44,138.22,138.34,5315.0
2019-10-16 13:30:00,138.34,138.56,138.28,138.56,5600.0,138.34,138.56,138.28,138.56,5600.0
2019-10-16 13:40:00,138.53,138.55,138.38,138.38,10220.0,138.53,138.55,138.38,138.38,10220.0
2019-10-16 13:50:00,138.4,138.54,138.2,138.22,7045.0,138.4,138.54,138.2,138.22,7045.0
2019-10-16 14:00:00,138.22,138.36,138.2,138.36,6086.0,138.22,138.36,138.2,138.36,6086.0
2019-10-16 14:10:00,138.4,138.65,138.4,138.63,4488.0,138.4,138.65,138.4,138.63,4488.0
2019-10-16 14:20:00,138.59,138.67,138.45,138.45,4300.0,138.59,138.67,138.45,138.45,4300.0
2019-10-16 14:30:00,138.5,138.7,138.47,138.67,6198.0,138.5,138.7,138.47,138.67,6198.0
2019-10-16 14:40:00,138.67,138.84,138.67,138.72,7516.0,138.67,138.84,138.67,138.72,7516.0
2019-10-16 14:50:00,138.77,138.9,138.74,138.78,4138.0,138.77,138.9,138.74,138.78,4138.0
2019-10-16 15:00:00,138.79,138.85,138.68,138.78,6870.0,138.79,138.85,138.68,138.78,6870.0
2019-10-16 15:10:00,138.78,138.86,138.59,138.63,8117.0,138.78,138.86,138.59,138.63,8117.0
2019-10-16 15:20:00,138.62,138.74,138.51,138.74,19833.0,138.62,138.74,138.51,138.74,19833.0
2019-10-16 15:30:00,138.75,138.81,138.63,138.79,8818.0,138.75,138.81,138.63,138.79,8818.0
2019-10-16 15:40:00,138.76,138.88,138.71,138.84,15239.0,138.76,138.88,138.71,138.84,15239.0
2019-10-16 15:50:00,138.85,138.9,138.67,138.78,52626.0,138.85,138.9,138.67,138.78,52626.0
2019-10-17 09:30:00,139.08,139.87,138.65,138.66,11558.0,139.08,139.87,138.65,138.66,11558.0
2019-10-17 09:40:00,138.91,139.49,138.89,139.35,4691.0,138.91,139.49,138.89,139.35,4691.0
2019-10-17 09:50:00,139.35,139.38,138.69,138.76,15325.0,139.35,139.38,138.69,138.76,15325.0
2019-10-17 10:00:00,138.74,139.23,138.57,138.84,11540.0,138.74,139.23,138.57,138.84,11540.0
2019-10-17 10:10:00,138.91,138.92,138.53,138.53,6070.0,138.91,138.92,138.53,138.53,6070.0
2019-10-17 10:20:00,138.56,138.72,138.12,138.24,3550.0,138.56,138.72,138.12,138.24,3550.0
2019-10-17 10:30:00,138.21,138.35,138.01,138.02,3800.0,138.21,138.35,138.01,138.02,3800.0
2019-10-17 10:40:00,138.05,138.06,137.65,137.65,4529.0,138.05,138.06,137.65,137.65,4529.0
2019-10-17 10:50:00,137.55,137.89,137.49,137.74,6526.0,137.55,137.89,137.49,137.74,6526.0
2019-10-17 11:00:00,137.68,137.68,137.33,137.58,5182.0,137.68,137.68,137.33,137.58,5182.0
2019-10-17 11:10:00,137.59,137.94,137.57,137.68,4786.0,137.59,137.94,137.57,137.68,4786.0
2019-10-17 11:20:00,137.71,137.75,137.22,137.22,9554.0,137.71,137.75,137.22,137.22,9554.0
2019-10-17 11:30:00,137.27,137.35,137.06,137.28,9299.0,137.27,137.35,137.06,137.28,9299.0
2019-10-17 11:40:00,137.28,137.47,137.05,137.41,6450.0,137.28,137.47,137.05,137.41,6450.0
2019-10-17 11:50:00,137.48,137.48,137.11,137.17,6678.0,137.48,137.48,137.11,137.17,6678.0
2019-10-17 12:00:00,137.24,137.24,136.95,137.18,7066.0,137.24,137.24,136.95,137.18,7066.0
2019-10-17 12:10:00,137.24,137.33,137.19,137.33,10226.0,137.24,137.33,137.19,137.33,10226.0
2019-10-17 12:20:00,137.33,137.49,137.3,137.38,8549.0,137.33,137.49,137.3,137.38,8549.0
2019-10-17 12:30:00,137.38,137.4,137.22,137.23,8069.0,137.38,137.4,137.22,137.23,8069.0
2019-10-17 12:40:00,137.24,137.35,137.16,137.18,6502.0,137.24,137.35,137.16,137.18,6502.0
2019-10-17 12:50:00,137.2,137.49,137.13,137.45,7431.0,137.2,137.49,137.13,137.45,7431.0
2019-10-17 13:00:00,137.48,137.49,137.35,137.4,5600.0,137.48,137.49,137.35,137.4,5600.0
2019-10-17 13:10:00,137.39,137.53,137.35,137.44,10475.0,137.39,137.53,137.35,137.44,10475.0
2019-10-17 13:20:00,137.44,137.48,137.35,137.43,31012.0,137.44,137.48,137.35,137.43,31012.0
2019-10-17 13:30:00,137.5,137.5,137.24,137.27,6872.0,137.5,137.5,137.24,137.27,6872.0
2019-10-17 13:40:00,137.26,137.36,137.11,137.28,10000.0,137.26,137.36,137.11,137.28,10000.0
2019-10-17 13:50:00,137.32,137.36,137.23,137.23,9196.0,137.32,137.36,137.23,137.23,9196.0
2019-10-17 14:00:00,137.22,137.31,137.05,137.28,6300.0,137.22,137.31,137.05,137.28,6300.0
2019-10-17 14:10:00,137.25,137.28,137.14,137.21,6895.0,137.25,137.28,137.14,137.21,6895.0
2019-10-17 14:20:00,137.2,137.32,137.02,137.23,5067.0,137.2,137.32,137.02,137.23,5067.0
2019-10-17 14:30:00,137.22,137.3,137.08,137.14,5750.0,137.22,137.3,137.08,137.14,5750.0
2019-10-17 14:40:00,137.17,137.19,137.03,137.11,7231.0,137.17,137.19,137.03,137.11,7231.0
2019-10-17 14:50:00,137.15,137.21,136.8,136.84,10346.0,137.15,137.21,136.8,136.84,10346.0
2019-10-17 15:00:00,136.84,136.93,136.66,136.72,13414.0,136.84,136.93,136.66,136.72,13414.0
2019-10-17 15:10:00,136.69,136.76,136.57,136.61,11384.0,136.69,136.76,136.57,136.61,11384.0
2019-10-17 15:20:00,136.59,136.84,136.59,136.74,10700.0,136.59,136.84,136.59,136.74,10700.0
2019-10-17 15:30:00,136.74,136.86,136.67,136.75,36666.0,136.74,136.86,136.67,136.75,36666.0
2019-10-17 15:40:00,136.76,136.97,136.7,136.9,26916.0,136.76,136.97,136.7,136.9,26916.0
2019-10-17 15:50:00,136.9,137.17,136.8,136.84,79825.0,136.9,137.17,136.8,136.84,79825.0
2019-10-18 09:30:00,136.83,137.17,135.48,137.17,74268.0,136.83,137.17,135.48,137.17,74268.0
2019-10-18 09:40:00,137.3,137.52,137.11,137.33,6880.0,137.3,137.52,137.11,137.33,6880.0
2019-10-18 09:50:00,137.16,137.38,136.67,137.15,10655.0,137.16,137.38,136.67,137.15,10655.0
2019-10-18 10:00:00,137.17,137.2,136.6,136.92,11233.0,137.17,137.2,136.6,136.92,11233.0
2019-10-18 10:10:00,136.89,137.16,136.81,136.89,7047.0,136.89,137.16,136.81,136.89,7047.0
2019-10-18 10:20:00,137.18,137.18,136.77,136.77,2524.0,137.18,137.18,136.77,136.77,2524.0
2019-10-18 10:30:00,136.71,136.71,136.12,136.25,5329.0,136.71,136.71,136.12,136.25,5329.0
2019-10-18 10:40:00,136.22,136.22,135.84,135.93,3000.0,136.22,136.22,135.84,135.93,3000.0
2019-10-18 10:50:00,135.95,136.23,135.95,136.04,15100.0,135.95,136.23,135.95,136.04,15100.0
2019-10-18 11:00:00,136.04,136.65,136.04,136.39,45327.0,136.04,136.65,136.04,136.39,45327.0
2019-10-18 11:10:00,136.37,136.83,136.36,136.82,10200.0,136.37,136.83,136.36,136.82,10200.0
2019-10-18 11:20:00,136.77,136.82,136.63,136.76,8800.0,136.77,136.82,136.63,136.76,8800.0
2019-10-18 11:30:00,136.77,136.84,136.07,136.07,15378.0,136.77,136.84,136.07,136.07,15378.0
2019-10-18 11:40:00,135.96,136.02,135.58,135.64,10785.0,135.96,136.02,135.58,135.64,10785.0
2019-10-18 11:50:00,135.61,135.63,134.85,134.86,13330.0,135.61,135.63,134.85,134.86,13330.0
2019-10-18 12:00:00,134.78,134.98,134.68,134.69,23204.0,134.78,134.98,134.68,134.69,23204.0
2019-10-18 12:10:00,134.68,134.71,134.08,134.13,14951.0,134.68,134.71,134.08,134.13,14951.0
2019-10-18 12:20:00,134.07,134.07,133.74,133.75,29545.0,134.07,134.07,133.74,133.75,29545.0
2019-10-18 12:30:00,133.71,133.91,133.49,133.78,25327.0,133.71,133.91,133.49,133.78,25327.0
2019-10-18 12:40:00,133.73,134.17,133.7,134.13,20885.0,133.73,134.17,133.7,134.13,20885.0
2019-10-18 12:50:00,134.16,134.2,133.97,134.11,35435.0,134.16,134.2,133.97,134.11,35435.0
2019-10-18 13:00:00,134.08,134.47,134.06,134.46,7900.0,134.08,134.47,134.06,134.46,7900.0
2019-10-18 13:10:00,134.44,134.61,134.35,134.56,33218.0,134.44,134.61,134.35,134.56,33218.0
2019-10-18 13:20:00,134.57,134.78,134.5,134.67,6200.0,134.57,134.78,134.5,134.67,6200.0
2019-10-18 13:30:00,134.61,134.67,134.41,134.5,7700.0,134.61,134.67,134.41,134.5,7700.0
2019-10-18 13:40:00,134.51,135.07,134.47,135.04,9571.0,134.51,135.07,134.47,135.04,9571.0
2019-10-18 13:50:00,134.99,134.99,134.76,134.83,6950.0,134.99,134.99,134.76,134.83,6950.0
2019-10-18 14:00:00,134.92,134.97,134.69,134.69,6601.0,134.92,134.97,134.69,134.69,6601.0
2019-10-18 14:10:00,134.75,134.85,134.68,134.82,5999.0,134.75,134.85,134.68,134.82,5999.0
2019-10-18 14:20:00,134.86,135.02,134.77,134.8,9961.0,134.86,135.02,134.77,134.8,9961.0
2019-10-18 14:30:00,134.79,134.82,134.62,134.67,9521.0,134.79,134.82,134.62,134.67,9521.0
2019-10-18 14:40:00,134.66,134.79,134.64,134.67,10173.0,134.66,134.79,134.64,134.67,10173.0
2019-10-18 14:50:00,134.69,134.99,134.66,134.9,28245.0,134.69,134.99,134.66,134.9,28245.0
2019-10-18 15:00:00,134.93,135.03,134.83,135.03,28013.0,134.93,135.03,134.83,135.03,28013.0
2019-10-18 15:10:00,135.04,135.12,134.98,135.08,8857.0,135.04,135.12,134.98,135.08,8857.0
2019-10-18 15:20:00,135.1,135.2,135.06,135.12,7411.0,135.1,135.2,135.06,135.12,7411.0
2019-10-18 15:30:00,135.07,135.24,135.05,135.19,9859.0,135.07,135.24,135.05,135.19,9859.0
2019-10-18 15:40:00,135.16,135.18,134.99,135.02,13521.0,135.16,135.18,134.99,135.02,13521.0
2019-10-18 15:50:00,135.02,135.13,134.91,134.96,76451.0,135.02,135.13,134.91,134.96,76451.0
2019-10-21 09:30:00,135.46,136.09,135.46,135.55,14955.0,135.46,136.09,135.46,135.55,14955.0
2019-10-21 09:40:00,135.65,135.65,134.87,134.94,3259.0,135.65,135.65,134.87,134.94,3259.0
2019-10-21 09:50:00,134.9,135.21,134.81,134.97,3300.0,134.9,135.21,134.81,134.97,3300.0
2019-10-21 10:00:00,135.0,135.37,135.0,135.33,9308.0,135.0,135.37,135.0,135.33,9308.0
2019-10-21 10:10:00,135.23,135.45,135.12,135.31,11837.0,135.23,135.45,135.12,135.31,11837.0
2019-10-21 10:20:00,135.32,135.71,135.21,135.69,23507.0,135.32,135.71,135.21,135.69,23507.0
2019-10-21 10:30:00,135.7,136.52,135.7,136.46,18795.0,135.7,136.52,135.7,136.46,18795.0
2019-10-21 10:40:00,136.62,136.8,136.55,136.67,8656.0,136.62,136.8,136.55,136.67,8656.0
2019-10-21 10:50:00,136.59,136.73,136.47,136.57,5382.0,136.59,136.73,136.47,136.57,5382.0
2019-10-21 11:00:00,136.61,136.81,136.57,136.61,8304.0,136.61,136.81,136.57,136.61,8304.0
2019-10-21 11:10:00,136.62,136.88,136.55,136.79,7350.0,136.62,136.88,136.55,136.79,7350.0
2019-10-21 11:20:00,136.8,136.97,136.75,136.87,4465.0,136.8,136.97,136.75,136.87,4465.0
2019-10-21 11:30:00,136.91,137.0,136.57,136.74,19683.0,136.91,137.0,136.57,136.74,19683.0
2019-10-21 11:40:00,136.75,136.98,136.75,136.91,4922.0,136.75,136.98,136.75,136.91,4922.0
2019-10-21 11:50:00,136.92,136.92,136.69,136.76,3072.0,136.92,136.92,136.69,136.76,3072.0
2019-10-21 12:00:00,136.74,136.83,136.64,136.83,9804.0,136.74,136.83,136.64,136.83,9804.0
2019-10-21 12:10:00,136.84,137.08,136.81,137.07,5901.0,136.84,137.08,136.81,137.07,5901.0
2019-10-21 12:20:00,137.15,137.28,137.07,137.2,10130.0,137.15,137.28,137.07,137.2,10130.0
2019-10-21 12:30:00,137.24,137.36,136.91,136.94,17308.0,137.24,137.36,136.91,136.94,17308.0
2019-10-21 12:40:00,136.95,137.05,136.82,136.84,6464.0,136.95,137.05,136.82,136.84,6464.0
2019-10-21 12:50:00,136.86,137.09,136.79,136.83,7480.0,136.86,137.09,136.79,136.83,7480.0
2019-10-21 13:00:00,136.8,136.88,136.68,136.75,7900.0,136.8,136.88,136.68,136.75,7900.0
2019-10-21 13:10:00,136.73,136.86,136.7,136.72,8639.0,136.73,136.86,136.7,136.72,8639.0
2019-10-21 13:20:00,136.67,136.91,136.66,136.91,7073.0,136.67,136.91,136.66,136.91,7073.0
2019-10-21 13:30:00,136.86,136.95,136.72,136.75,4151.0,136.86,136.95,136.72,136.75,4151.0
2019-10-21 13:40:00,136.75,136.75,136.55,136.55,12952.0,136.75,136.75,136.55,136.55,12952.0
2019-10-21 13:50:00,136.55,136.64,136.49,136.5,3901.0,136.55,136.64,136.49,136.5,3901.0
2019-10-21 14:00:00,136.5,136.75,136.5,136.7,4800.0,136.5,136.75,136.5,136.7,4800.0
2019-10-21 14:10:00,136.7,136.7,136.58,136.65,10977.0,136.7,136.7,136.58,136.65,10977.0
2019-10-21 14:20:00,136.66,136.71,136.61,136.66,10649.0,136.66,136.71,136.61,136.66,10649.0
2019-10-21 14:30:00,136.66,136.73,136.44,136.5,15716.0,136.66,136.73,136.44,136.5,15716.0
2019-10-21 14:40:00,136.51,136.72,136.51,136.67,7003.0,136.51,136.72,136.51,136.67,7003.0
2019-10-21 14:50:00,136.68,136.73,136.61,136.65,5800.0,136.68,136.73,136.61,136.65,5800.0
2019-10-21 15:00:00,136.69,136.75,136.6,136.69,12799.0,136.69,136.75,136.6,136.69,12799.0
2019-10-21 15:10:00,136.65,136.73,136.63,136.65,7313.0,136.65,136.73,136.63,136.65,7313.0
2019-10-21 15:20:00,136.67,136.68,136.53,136.56,5556.0,136.67,136.68,136.53,136.56,5556.0
2019-10-21 15:30:00,136.58,136.62,136.39,136.41,7932.0,136.58,136.62,136.39,136.41,7932.0
2019-10-21 15:40:00,136.41,136.51,136.39,136.48,10830.0,136.41,136.51,136.39,136.48,10830.0
2019-10-21 15:50:00,136.48,136.95,136.46,136.67,49889.0,136.48,136.95,136.46,136.67,49889.0
2019-10-22 09:30:00,138.18,138.25,137.51,137.99,44646.0,138.18,138.25,137.51,137.99,44646.0
2019-10-22 09:40:00,137.88,138.0,137.02,137.03,15626.0,137.88,138.0,137.02,137.03,15626.0
2019-10-22 09:50:00,137.03,137.03,135.8,135.81,26081.0,137.03,137.03,135.8,135.81,26081.0
2019-10-22 10:00:00,135.81,136.01,135.07,135.1,17978.0,135.81,136.01,135.07,135.1,17978.0
2019-10-22 10:10:00,134.83,134.92,134.1,134.48,18424.0,134.83,134.92,134.1,134.48,18424.0
2019-10-22 10:20:00,134.48,135.6,134.48,135.6,17030.0,134.48,135.6,134.48,135.6,17030.0
2019-10-22 10:30:00,135.6,135.7,135.05,135.31,10207.0,135.6,135.7,135.05,135.31,10207.0
2019-10-22 10:40:00,135.36,135.48,134.79,135.28,6708.0,135.36,135.48,134.79,135.28,6708.0
2019-10-22 10:50:00,135.35,135.62,135.18,135.27,6711.0,135.35,135.62,135.18,135.27,6711.0
2019-10-22 11:00:00,135.26,135.27,134.82,134.91,11989.0,135.26,135.27,134.82,134.91,11989.0
2019-10-22 11:10:00,134.92,135.11,134.76,134.85,10034.0,134.92,135.11,134.76,134.85,10034.0
2019-10-22 11:20:00,134.8,134.88,134.3,134.33,13554.0,134.8,134.88,134.3,134.33,13554.0
2019-10-22 11:30:00,134.34,134.4,134.15,134.15,18886.0,134.34,134.4,134.15,134.15,18886.0
2019-10-22 11:40:00,134.16,134.59,134.09,134.36,42053.0,134.16,134.59,134.09,134.36,42053.0
2019-10-22 11:50:00,134.33,134.38,133.8,133.85,18468.0,134.33,134.38,133.8,133.85,18468.0
2019-10-22 12:00:00,133.92,134.1,133.86,134.0,9629.0,133.92,134.1,133.86,134.0,9629.0
2019-10-22 12:10:00,133.98,133.98,133.64,133.71,4470.0,133.98,133.98,133.64,133.71,4470.0
2019-10-22 12:20:00,133.72,133.89,133.41,133.7,18018.0,133.72,133.89,133.41,133.7,18018.0
2019-10-22 12:30:00,133.72,133.81,133.47,133.47,7677.0,133.72,133.81,133.47,133.47,7677.0
2019-10-22 12:40:00,133.49,133.62,133.36,133.54,9248.0,133.49,133.62,133.36,133.54,9248.0
2019-10-22 12:50:00,133.54,133.88,133.47,133.85,54345.0,133.54,133.88,133.47,133.85,54345.0
2019-10-22 13:00:00,133.82,134.0,133.78,133.91,10323.0,133.82,134.0,133.78,133.91,10323.0
2019-10-22 13:10:00,133.99,134.0,133.79,133.98,5244.0,133.99,134.0,133.79,133.98,5244.0
2019-10-22 13:20:00,134.0,134.03,133.81,133.89,8020.0,134.0,134.03,133.81,133.89,8020.0
2019-10-22 13:30:00,133.86,133.88,133.46,133.59,6440.0,133.86,133.88,133.46,133.59,6440.0
2019-10-22 13:40:00,133.53,133.75,133.47,133.51,9781.0,133.53,133.75,133.47,133.51,9781.0
2019-10-22 13:50:00,133.5,133.52,132.87,132.92,22297.0,133.5,133.52,132.87,132.92,22297.0
2019-10-22 14:00:00,132.92,133.21,132.72,132.78,13286.0,132.92,133.21,132.72,132.78,13286.0
2019-10-22 14:10:00,132.83,132.9,132.65,132.86,20781.0,132.83,132.9,132.65,132.86,20781.0
2019-10-22 14:20:00,132.84,132.9,132.34,132.48,31452.0,132.84,132.9,132.34,132.48,31452.0
2019-10-22 14:30:00,132.53,132.57,132.19,132.43,33399.0,132.53,132.57,132.19,132.43,33399.0
2019-10-22 14:40:00,132.46,132.46,131.94,132.05,32378.0,132.46,132.46,131.94,132.05,32378.0
2019-10-22 14:50:00,132.03,132.2,131.89,131.95,25178.0,132.03,132.2,131.89,131.95,25178.0
2019-10-22 15:00:00,131.98,132.11,131.87,132.05,28041.0,131.98,132.11,131.87,132.05,28041.0
2019-10-22 15:10:00,132.03,132.1,131.66,131.77,27604.0,132.03,132.1,131.66,131.77,27604.0
2019-10-22 15:20:00,131.76,131.97,131.6,131.92,28067.0,131.76,131.97,131.6,131.92,28067.0
2019-10-22 15:30:00,131.89,132.46,131.86,132.3,32510.0,131.89,132.46,131.86,132.3,32510.0
2019-10-22 15:40:00,132.3,132.32,131.79,131.94,42466.0,132.3,132.32,131.79,131.94,42466.0
2019-10-22 15:50:00,131.94,132.26,131.94,132.12,119357.0,131.94,132.26,131.94,132.12,119357.0
2019-10-23 09:30:00,131.73,133.24,131.62,133.16,20775.0,131.73,133.24,131.62,133.16,20775.0
2019-10-23 09:40:00,133.1,134.22,133.05,133.77,20073.0,133.1,134.22,133.05,133.77,20073.0
2019-10-23 09:50:00,133.85,134.79,133.83,134.72,37345.0,133.85,134.79,133.83,134.72,37345.0
2019-10-23 10:00:00,134.58,134.73,133.81,133.82,4806.0,134.58,134.73,133.81,133.82,4806.0
2019-10-23 10:10:00,133.76,133.96,133.76,133.88,2192.0,133.76,133.96,133.76,133.88,2192.0
2019-10-23 10:20:00,133.99,134.21,133.69,133.69,1800.0,133.99,134.21,133.69,133.69,1800.0
2019-10-23 10:30:00,133.75,133.75,133.42,133.5,3318.0,133.75,133.75,133.42,133.5,3318.0
2019-10-23 10:40:00,133.5,134.07,133.43,134.07,4413.0,133.5,134.07,133.43,134.07,4413.0
2019-10-23 10:50:00,134.01,134.32,133.93,134.21,5294.0,134.01,134.32,133.93,134.21,5294.0
2019-10-23 11:00:00,134.12,134.41,133.98,134.13,7258.0,134.12,134.41,133.98,134.13,7258.0
2019-10-23 11:10:00,134.07,134.51,134.02,134.46,4692.0,134.07,134.51,134.02,134.46,4692.0
2019-10-23 11:20:00,134.43,134.52,134.16,134.23,8513.0,134.43,134.52,134.16,134.23,8513.0
2019-10-23 11:30:00,134.32,134.32,134.1,134.19,2576.0,134.32,134.32,134.1,134.19,2576.0
2019-10-23 11:40:00,134.24,134.45,134.23,134.38,3758.0,134.24,134.45,134.23,134.38,3758.0
2019-10-23 11:50:00,134.34,134.34,134.17,134.33,4062.0,134.34,134.34,134.17,134.33,4062.0
2019-10-23 12:00:00,134.17,134.25,134.02,134.25,2045.0,134.17,134.25,134.02,134.25,2045.0
2019-10-23 12:10:00,134.3,134.3,134.09,134.17,3979.0,134.3,134.3,134.09,134.17,3979.0
2019-10-23 12:20:00,134.23,134.23,134.02,134.15,9649.0,134.23,134.23,134.02,134.15,9649.0
2019-10-23 12:30:00,134.12,134.3,134.12,134.3,4566.0,134.12,134.3,134.12,134.3,4566.0
2019-10-23 12:40:00,134.33,134.37,134.18,134.18,6516.0,134.33,134.37,134.18,134.18,6516.0
2019-10-23 12:50:00,134.16,134.19,134.02,134.06,3226.0,134.16,134.19,134.02,134.06,3226.0
2019-10-23 13:00:00,134.04,134.1,134.0,134.0,2427.0,134.04,134.1,134.0,134.0,2427.0
2019-10-23 13:10:00,134.0,134.0,133.82,133.88,2857.0,134.0,134.0,133.82,133.88,2857.0
2019-10-23 13:20:00,133.8,133.83,133.73,133.81,1911.0,133.8,133.83,133.73,133.81,1911.0
2019-10-23 13:30:00,133.86,133.87,133.73,133.82,4520.0,133.86,133.87,133.73,133.82,4520.0
2019-10-23 13:40:00,133.82,133.91,133.69,133.7,4884.0,133.82,133.91,133.69,133.7,4884.0
2019-10-23 13:50:00,133.72,133.76,133.67,133.73,2900.0,133.72,133.76,133.67,133.73,2900.0
2019-10-23 14:00:00,133.71,133.71,133.48,133.56,8633.0,133.71,133.71,133.48,133.56,8633.0
2019-10-23 14:10:00,133.54,133.54,133.11,133.11,4751.0,133.54,133.54,133.11,133.11,4751.0
2019-10-23 14:20:00,133.06,133.16,132.98,133.1,2400.0,133.06,133.16,132.98,133.1,2400.0
2019-10-23 14:30:00,133.09,133.32,133.09,133.18,4042.0,133.09,133.32,133.09,133.18,4042.0
2019-10-23 14:40:00,133.21,133.35,133.06,133.35,6907.0,133.21,133.35,133.06,133.35,6907.0
2019-10-23 14:50:00,133.36,133.53,133.27,133.53,4974.0,133.36,133.53,133.27,133.53,4974.0
2019-10-23 15:00:00,133.5,133.61,133.48,133.5,8941.0,133.5,133.61,133.48,133.5,8941.0
2019-10-23 15:10:00,133.53,133.53,133.42,133.47,8262.0,133.53,133.53,133.42,133.47,8262.0
2019-10-23 15:20:00,133.47,133.73,133.47,133.73,16170.0,133.47,133.73,133.47,133.73,16170.0
2019-10-23 15:30:00,133.81,133.85,133.61,133.72,15414.0,133.81,133.85,133.61,133.72,15414.0
2019-10-23 15:40:00,133.73,133.85,133.73,133.82,12151.0,133.73,133.85,133.73,133.82,12151.0
2019-10-23 15:50:00,133.83,133.98,133.68,133.96,41263.0,133.83,133.98,133.68,133.96,41263.0
2019-10-24 09:30:00,134.45,135.67,133.72,135.49,21417.0,134.45,135.67,133.72,135.49,21417.0
2019-10-24 09:40:00,135.65,135.8,135.13,135.66,12114.0,135.65,135.8,135.13,135.66,12114.0
2019-10-24 09:50:00,135.53,136.14,135.4,135.77,21260.0,135.53,136.14,135.4,135.77,21260.0
2019-10-24 10:00:00,135.82,136.43,135.82,136.33,11378.0,135.82,136.43,135.82,136.33,11378.0
2019-10-24 10:10:00,136.23,136.23,135.87,136.18,9618.0,136.23,136.23,135.87,136.18,9618.0
2019-10-24 10:20:00,136.29,136.33,135.94,136.19,8419.0,136.29,136.33,135.94,136.19,8419.0
2019-10-24 10:30:00,136.12,136.31,135.94,136.18,10084.0,136.12,136.31,135.94,136.18,10084.0
2019-10-24 10:40:00,136.17,136.3,136.05,136.17,6662.0,136.17,136.3,136.05,136.17,6662.0
2019-10-24 10:50:00,136.18,136.54,136.13,136.41,9120.0,136.18,136.54,136.13,136.41,9120.0
2019-10-24 11:00:00,136.46,136.81,136.44,136.59,6104.0,136.46,136.81,136.44,136.59,6104.0
2019-10-24 11:10:00,136.56,136.67,136.41,136.41,4500.0,136.56,136.67,136.41,136.41,4500.0
2019-10-24 11:20:00,136.4,136.6,136.37,136.6,10370.0,136.4,136.6,136.37,136.6,10370.0
2019-10-24 11:30:00,136.57,136.88,136.56,136.84,6449.0,136.57,136.88,136.56,136.84,6449.0
2019-10-24 11:40:00,136.86,136.86,136.7,136.7,5408.0,136.86,136.86,136.7,136.7,5408.0
2019-10-24 11:50:00,136.73,136.81,136.54,136.8,10238.0,136.73,136.81,136.54,136.8,10238.0
2019-10-24 12:00:00,136.8,136.93,136.47,136.61,6753.0,136.8,136.93,136.47,136.61,6753.0
2019-10-24 12:10:00,136.57,136.57,136.17,136.36,8897.0,136.57,136.57,136.17,136.36,8897.0
2019-10-24 12:20:00,136.38,136.6,136.28,136.6,5332.0,136.38,136.6,136.28,136.6,5332.0
2019-10-24 12:30:00,136.56,136.82,136.47,136.82,3730.0,136.56,136.82,136.47,136.82,3730.0
2019-10-24 12:40:00,136.87,136.99,136.74,136.98,4902.0,136.87,136.99,136.74,136.98,4902.0
2019-10-24 12:50:00,137.0,137.39,136.85,137.2,81605.0,137.0,137.39,136.85,137.2,81605.0
2019-10-24 13:00:00,137.11,137.11,136.81,136.81,6613.0,137.11,137.11,136.81,136.81,6613.0
2019-10-24 13:10:00,136.87,137.03,136.87,136.96,5062.0,136.87,137.03,136.87,136.96,5062.0
2019-10-24 13:20:00,136.95,137.06,136.9,136.98,4400.0,136.95,137.06,136.9,136.98,4400.0
2019-10-24 13:30:00,137.02,137.04,136.8,136.99,7093.0,137.02,137.04,136.8,136.99,7093.0
2019-10-24 13:40:00,136.98,137.02,136.86,137.0,5206.0,136.98,137.02,136.86,137.0,5206.0
2019-10-24 13:50:00,136.97,136.98,136.89,136.98,7642.0,136.97,136.98,136.89,136.98,7642.0
2019-10-24 14:00:00,137.02,137.09,136.74,136.78,19501.0,137.02,137.09,136.74,136.78,19501.0
2019-10-24 14:10:00,136.81,136.87,136.76,136.81,6205.0,136.81,136.87,136.76,136.81,6205.0
2019-10-24 14:20:00,136.86,136.94,136.8,136.89,4160.0,136.86,136.94,136.8,136.89,4160.0
2019-10-24 14:30:00,136.91,136.99,136.84,136.88,5200.0,136.91,136.99,136.84,136.88,5200.0
2019-10-24 14:40:00,136.91,136.97,136.67,136.67,7750.0,136.91,136.97,136.67,136.67,7750.0
2019-10-24 14:50:00,136.69,137.1,136.66,137.1,31161.0,136.69,137.1,136.66,137.1,31161.0
2019-10-24 15:00:00,137.11,137.22,137.09,137.1,4900.0,137.11,137.22,137.09,137.1,4900.0
2019-10-24 15:10:00,137.05,137.09,137.02,137.09,4120.0,137.05,137.09,137.02,137.09,4120.0
2019-10-24 15:20:00,137.08,137.17,137.07,137.1,7629.0,137.08,137.17,137.07,137.1,7629.0
2019-10-24 15:30:00,137.12,137.12,136.97,137.03,10321.0,137.12,137.12,136.97,137.03,10321.0
2019-10-24 15:40:00,137.01,137.2,136.95,137.17,13738.0,137.01,137.2,136.95,137.17,13738.0
2019-10-24 15:50:00,137.19,137.84,137.16,137.72,112776.0,137.19,137.84,137.16,137.72,112776.0
2019-10-25 09:30:00,136.65,137.05,136.23,136.53,21477.0,136.65,137.05,136.23,136.53,21477.0
2019-10-25 09:40:00,136.61,137.09,136.29,136.97,14480.0,136.61,137.09,136.29,136.97,14480.0
2019-10-25 09:50:00,137.07,137.52,136.92,137.14,3900.0,137.07,137.52,136.92,137.14,3900.0
2019-10-25 10:00:00,137.23,138.12,137.14,138.07,9629.0,137.23,138.12,137.14,138.07,9629.0
2019-10-25 10:10:00,138.09,138.19,137.89,138.1,2985.0,138.09,138.19,137.89,138.1,2985.0
2019-10-25 10:20:00,138.04,138.47,137.73,137.73,21402.0,138.04,138.47,137.73,137.73,21402.0
2019-10-25 10:30:00,137.79,137.79,137.5,137.52,2615.0,137.79,137.79,137.5,137.52,2615.0
2019-10-25 10:40:00,137.51,137.68,137.39,137.68,3100.0,137.51,137.68,137.39,137.68,3100.0
2019-10-25 10:50:00,137.79,137.84,137.61,137.62,3300.0,137.79,137.84,137.61,137.62,3300.0
2019-10-25 11:00:00,137.67,137.67,137.35,137.47,4000.0,137.67,137.67,137.35,137.47,4000.0
2019-10-25 11:10:00,137.36,137.69,137.34,137.56,11146.0,137.36,137.69,137.34,137.56,11146.0
2019-10-25 11:20:00,137.53,137.63,137.2,137.2,13669.0,137.53,137.63,137.2,137.2,13669.0
2019-10-25 11:30:00,137.22,137.25,136.87,136.94,14280.0,137.22,137.25,136.87,136.94,14280.0
2019-10-25 11:40:00,136.95,137.13,136.89,136.99,13531.0,136.95,137.13,136.89,136.99,13531.0
2019-10-25 11:50:00,137.0,137.25,136.94,136.99,27265.0,137.0,137.25,136.94,136.99,27265.0
2019-10-25 12:00:00,137.05,137.05,136.91,136.98,8739.0,137.05,137.05,136.91,136.98,8739.0
2019-10-25 12:10:00,136.99,137.35,136.99,137.35,7529.0,136.99,137.35,136.99,137.35,7529.0
2019-10-25 12:20:00,137.28,137.4,137.25,137.38,2908.0,137.28,137.4,137.25,137.38,2908.0
2019-10-25 12:30:00,137.38,137.55,137.36,137.5,5250.0,137.38,137.55,137.36,137.5,5250.0
2019-10-25 12:40:00,137.43,137.48,137.38,137.38,1507.0,137.43,137.48,137.38,137.38,1507.0
2019-10-25 12:50:00,137.39,137.48,137.35,137.35,2960.0,137.39,137.48,137.35,137.35,2960.0
2019-10-25 13:00:00,137.4,137.43,137.25,137.25,3700.0,137.4,137.43,137.25,137.25,3700.0
2019-10-25 13:10:00,137.23,137.33,137.23,137.27,4220.0,137.23,137.33,137.23,137.27,4220.0
2019-10-25 13:20:00,137.31,137.32,137.09,137.1,4709.0,137.31,137.32,137.09,137.1,4709.0
2019-10-25 13:30:00,137.08,137.14,137.02,137.12,4235.0,137.08,137.14,137.02,137.12,4235.0
2019-10-25 13:40:00,137.14,137.25,137.14,137.25,6599.0,137.14,137.25,137.14,137.25,6599.0
2019-10-25 13:50:00,137.24,137.24,137.1,137.18,2606.0,137.24,137.24,137.1,137.18,2606.0
2019-10-25 14:00:00,137.12,137.12,136.94,137.0,3900.0,137.12,137.12,136.94,137.0,3900.0
2019-10-25 14:10:00,136.94,137.18,136.94,137.15,4196.0,136.94,137.18,136.94,137.15,4196.0
2019-10-25 14:20:00,137.16,137.22,137.09,137.15,3145.0,137.16,137.22,137.09,137.15,3145.0
2019-10-25 14:30:00,137.1,137.11,136.92,136.96,4191.0,137.1,137.11,136.92,136.96,4191.0
2019-10-25 14:40:00,136.95,136.95,136.8,136.8,3700.0,136.95,136.95,136.8,136.8,3700.0
2019-10-25 14:50:00,136.84,137.1,136.81,137.08,5880.0,136.84,137.1,136.81,137.08,5880.0
2019-10-25 15:00:00,137.11,137.11,136.93,136.93,2720.0,137.11,137.11,136.93,136.93,2720.0
2019-10-25 15:10:00,136.88,137.04,136.88,137.0,4493.0,136.88,137.04,136.88,137.0,4493.0
2019-10-25 15:20:00,137.0,137.11,136.98,136.98,4806.0,137.0,137.11,136.98,136.98,4806.0
2019-10-25 15:30:00,136.98,137.12,136.95,137.09,8222.0,136.98,137.12,136.95,137.09,8222.0
2019-10-25 15:40:00,137.09,137.1,136.96,136.97,8593.0,137.09,137.1,136.96,136.97,8593.0
2019-10-25 15:50:00,136.99,137.27,136.97,137.14,31351.0,136.99,137.27,136.97,137.14,31351.0
2019-10-28 09:30:00,138.48,138.69,138.05,138.09,9022.0,138.48,138.69,138.05,138.09,9022.0
2019-10-28 09:40:00,137.9,137.91,137.42,137.42,2300.0,137.9,137.91,137.42,137.42,2300.0
2019-10-28 09:50:00,137.1,137.85,137.1,137.85,4400.0,137.1,137.85,137.1,137.85,4400.0
2019-10-28 10:00:00,137.83,137.97,137.6,137.64,2437.0,137.83,137.97,137.6,137.64,2437.0
2019-10-28 10:10:00,137.51,137.59,137.37,137.58,2783.0,137.51,137.59,137.37,137.58,2783.0
2019-10-28 10:20:00,137.52,137.56,137.04,137.04,3409.0,137.52,137.56,137.04,137.04,3409.0
2019-10-28 10:30:00,136.98,137.42,136.94,137.23,2786.0,136.98,137.42,136.94,137.23,2786.0
2019-10-28 10:40:00,137.3,137.51,137.29,137.39,8496.0,137.3,137.51,137.29,137.39,8496.0
2019-10-28 10:50:00,137.46,137.52,137.26,137.27,6047.0,137.46,137.52,137.26,137.27,6047.0
2019-10-28 11:00:00,137.31,137.56,137.3,137.41,4027.0,137.31,137.56,137.3,137.41,4027.0
2019-10-28 11:10:00,137.39,137.53,137.34,137.38,7470.0,137.39,137.53,137.34,137.38,7470.0
2019-10-28 11:20:00,137.37,137.39,137.19,137.3,2871.0,137.37,137.39,137.19,137.3,2871.0
2019-10-28 11:30:00,137.31,137.5,137.31,137.42,5073.0,137.31,137.5,137.31,137.42,5073.0
2019-10-28 11:40:00,137.38,137.79,137.37,137.73,3700.0,137.38,137.79,137.37,137.73,3700.0
2019-10-28 11:50:00,137.64,137.73,137.55,137.58,7400.0,137.64,137.73,137.55,137.58,7400.0
2019-10-28 12:00:00,137.59,137.84,137.52,137.76,13640.0,137.59,137.84,137.52,137.76,13640.0
2019-10-28 12:10:00,137.72,137.72,137.4,137.45,12536.0,137.72,137.72,137.4,137.45,12536.0
2019-10-28 12:20:00,137.46,137.61,137.33,137.56,8946.0,137.46,137.61,137.33,137.56,8946.0
2019-10-28 12:30:00,137.6,137.79,137.56,137.76,6314.0,137.6,137.79,137.56,137.76,6314.0
2019-10-28 12:40:00,137.75,137.77,137.69,137.73,2429.0,137.75,137.77,137.69,137.73,2429.0
2019-10-28 12:50:00,137.75,137.77,137.49,137.49,4249.0,137.75,137.77,137.49,137.49,4249.0
2019-10-28 13:00:00,137.44,137.53,137.37,137.42,4600.0,137.44,137.53,137.37,137.42,4600.0
2019-10-28 13:10:00,137.43,137.5,137.39,137.45,7526.0,137.43,137.5,137.39,137.45,7526.0
2019-10-28 13:20:00,137.45,137.67,137.41,137.61,10411.0,137.45,137.67,137.41,137.61,10411.0
2019-10-28 13:30:00,137.6,137.73,137.52,137.72,19782.0,137.6,137.73,137.52,137.72,19782.0
2019-10-28 13:40:00,137.7,137.72,137.48,137.61,15359.0,137.7,137.72,137.48,137.61,15359.0
2019-10-28 13:50:00,137.62,137.63,137.36,137.42,8788.0,137.62,137.63,137.36,137.42,8788.0
2019-10-28 14:00:00,137.47,137.48,137.35,137.44,5000.0,137.47,137.48,137.35,137.44,5000.0
2019-10-28 14:10:00,137.35,137.36,137.19,137.36,3037.0,137.35,137.36,137.19,137.36,3037.0
2019-10-28 14:20:00,137.36,137.37,137.21,137.21,2363.0,137.36,137.37,137.21,137.21,2363.0
2019-10-28 14:30:00,137.18,137.36,137.1,137.28,5232.0,137.18,137.36,137.1,137.28,5232.0
2019-10-28 14:40:00,137.33,137.42,137.27,137.42,3630.0,137.33,137.42,137.27,137.42,3630.0
2019-10-28 14:50:00,137.41,137.52,137.37,137.47,7936.0,137.41,137.52,137.37,137.47,7936.0
2019-10-28 15:00:00,137.45,137.49,137.39,137.4,10097.0,137.45,137.49,137.39,137.4,10097.0
2019-10-28 15:10:00,137.44,137.62,137.42,137.55,8128.0,137.44,137.62,137.42,137.55,8128.0
2019-10-28 15:20:00,137.56,137.61,137.49,137.51,7004.0,137.56,137.61,137.49,137.51,7004.0
2019-10-28 15:30:00,137.53,137.6,137.4,137.41,8668.0,137.53,137.6,137.4,137.41,8668.0
2019-10-28 15:40:00,137.36,137.37,137.18,137.36,7667.0,137.36,137.37,137.18,137.36,7667.0
2019-10-28 15:50:00,137.36,137.47,137.2,137.33,29676.0,137.36,137.47,137.2,137.33,29676.0
2019-10-29 09:30:00,137.48,137.48,136.88,137.31,15422.0,137.48,137.48,136.88,137.31,15422.0
2019-10-29 09:40:00,137.55,137.55,137.06,137.29,59200.0,137.55,137.55,137.06,137.29,59200.0
2019-10-29 09:50:00,137.31,137.74,137.25,137.4,17600.0,137.31,137.74,137.25,137.4,17600.0
2019-10-29 10:00:00,137.4,137.75,137.32,137.74,4800.0,137.4,137.75,137.32,137.74,4800.0
2019-10-29 10:10:00,137.68,137.9,137.61,137.73,5435.0,137.68,137.9,137.61,137.73,5435.0
2019-10-29 10:20:00,137.65,137.74,137.31,137.5,20602.0,137.65,137.74,137.31,137.5,20602.0
2019-10-29 10:30:00,137.51,137.87,137.5,137.76,9026.0,137.51,137.87,137.5,137.76,9026.0
2019-10-29 10:40:00,137.7,137.8,137.64,137.68,24723.0,137.7,137.8,137.64,137.68,24723.0
2019-10-29 10:50:00,137.69,137.75,137.52,137.68,40447.0,137.69,137.75,137.52,137.68,40447.0
2019-10-29 11:00:00,137.68,138.42,137.68,138.03,23451.0,137.68,138.42,137.68,138.03,23451.0
2019-10-29 11:10:00,137.99,138.06,137.81,137.82,6422.0,137.99,138.06,137.81,137.82,6422.0
2019-10-29 11:20:00,137.89,137.91,137.69,137.9,8634.0,137.89,137.91,137.69,137.9,8634.0
2019-10-29 11:30:00,137.92,138.02,137.69,137.75,6749.0,137.92,138.02,137.69,137.75,6749.0
2019-10-29 11:40:00,137.76,138.02,137.74,137.95,8517.0,137.76,138.02,137.74,137.95,8517.0
2019-10-29 11:50:00,137.88,138.1,137.56,137.74,4987.0,137.88,138.1,137.56,137.74,4987.0
2019-10-29 12:00:00,137.53,137.77,137.53,137.56,4881.0,137.53,137.77,137.53,137.56,4881.0
2019-10-29 12:10:00,137.59,137.66,137.5,137.63,6017.0,137.59,137.66,137.5,137.63,6017.0
2019-10-29 12:20:00,137.65,137.76,137.65,137.72,21179.0,137.65,137.76,137.65,137.72,21179.0
2019-10-29 12:30:00,137.73,137.9,137.6,137.6,12193.0,137.73,137.9,137.6,137.6,12193.0
2019-10-29 12:40:00,137.64,137.68,137.42,137.42,6802.0,137.64,137.68,137.42,137.42,6802.0
2019-10-29 12:50:00,137.53,137.61,137.51,137.51,3283.0,137.53,137.61,137.51,137.51,3283.0
2019-10-29 13:00:00,137.54,137.65,137.54,137.58,5179.0,137.54,137.65,137.54,137.58,5179.0
2019-10-29 13:10:00,137.59,137.59,137.39,137.46,4078.0,137.59,137.59,137.39,137.46,4078.0
2019-10-29 13:20:00,137.48,137.48,137.14,137.17,4752.0,137.48,137.48,137.14,137.17,4752.0
2019-10-29 13:30:00,137.14,137.15,136.96,136.99,3401.0,137.14,137.15,136.96,136.99,3401.0
2019-10-29 13:40:00,136.98,137.04,136.82,136.87,5728.0,136.98,137.04,136.82,136.87,5728.0
2019-10-29 13:50:00,136.84,136.9,136.67,136.73,5500.0,136.84,136.9,136.67,136.73,5500.0
2019-10-29 14:00:00,136.75,136.83,136.7,136.8,4446.0,136.75,136.83,136.7,136.8,4446.0
2019-10-29 14:10:00,136.79,136.8,136.65,136.69,6334.0,136.79,136.8,136.65,136.69,6334.0
2019-10-29 14:20:00,136.7,136.85,136.7,136.81,6499.0,136.7,136.85,136.7,136.81,6499.0
2019-10-29 14:30:00,136.81,136.92,136.71,136.92,5577.0,136.81,136.92,136.71,136.92,5577.0
2019-10-29 14:40:00,136.92,136.92,136.77,136.9,4085.0,136.92,136.92,136.77,136.9,4085.0
2019-10-29 14:50:00,136.9,137.05,136.88,136.88,5311.0,136.9,137.05,136.88,136.88,5311.0
2019-10-29 15:00:00,136.87,136.96,136.86,136.92,3000.0,136.87,136.96,136.86,136.92,3000.0
2019-10-29 15:10:00,136.95,137.16,136.92,137.13,11958.0,136.95,137.16,136.92,137.13,11958.0
2019-10-29 15:20:00,137.15,137.16,137.05,137.06,5607.0,137.15,137.16,137.05,137.06,5607.0
2019-10-29 15:30:00,137.07,137.07,136.89,136.95,11663.0,137.07,137.07,136.89,136.95,11663.0
2019-10-29 15:40:00,136.97,137.05,136.87,136.89,13967.0,136.97,137.05,136.87,136.89,13967.0
2019-10-29 15:50:00,136.9,136.93,136.6,136.68,38132.0,136.9,136.93,136.6,136.68,38132.0
2019-10-30 09:30:00,136.69,137.24,136.0,136.01,21242.0,136.69,137.24,136.0,136.01,21242.0
2019-10-30 09:40:00,135.97,136.69,135.89,136.69,5248.0,135.97,136.69,135.89,136.69,5248.0
2019-10-30 09:50:00,136.71,136.87,136.61,136.81,8542.0,136.71,136.87,136.61,136.81,8542.0
2019-10-30 10:00:00,136.81,136.83,136.41,136.72,29897.0,136.81,136.83,136.41,136.72,29897.0
2019-10-30 10:10:00,136.72,136.8,136.58,136.61,10839.0,136.72,136.8,136.58,136.61,10839.0
2019-10-30 10:20:00,136.72,137.14,136.62,137.14,9897.0,136.72,137.14,136.62,137.14,9897.0
2019-10-30 10:30:00,137.06,137.2,136.91,136.97,27200.0,137.06,137.2,136.91,136.97,27200.0
2019-10-30 10:40:00,137.04,137.64,136.95,137.64,29858.0,137.04,137.64,136.95,137.64,29858.0
2019-10-30 10:50:00,137.63,137.84,137.63,137.78,4991.0,137.63,137.84,137.63,137.78,4991.0
2019-10-30 11:00:00,137.79,137.8,137.46,137.65,13331.0,137.79,137.8,137.46,137.65,13331.0
2019-10-30 11:10:00,137.61,137.65,137.38,137.43,16604.0,137.61,137.65,137.38,137.43,16604.0
2019-10-30 11:20:00,137.35,137.48,137.34,137.43,9095.0,137.35,137.48,137.34,137.43,9095.0
2019-10-30 11:30:00,137.42,137.67,137.4,137.63,24968.0,137.42,137.67,137.4,137.63,24968.0
2019-10-30 11:40:00,137.7,137.92,137.58,137.88,3505.0,137.7,137.92,137.58,137.88,3505.0
2019-10-30 11:50:00,137.88,137.89,137.62,137.7,22791.0,137.88,137.89,137.62,137.7,22791.0
2019-10-30 12:00:00,137.7,137.7,137.55,137.66,6260.0,137.7,137.7,137.55,137.66,6260.0
2019-10-30 12:10:00,137.7,137.74,137.38,137.47,11171.0,137.7,137.74,137.38,137.47,11171.0
2019-10-30 12:20:00,137.47,137.49,137.29,137.3,5971.0,137.47,137.49,137.29,137.3,5971.0
2019-10-30 12:30:00,137.37,137.72,137.29,137.71,5234.0,137.37,137.72,137.29,137.71,5234.0
2019-10-30 12:40:00,137.67,137.84,137.64,137.83,2743.0,137.67,137.84,137.64,137.83,2743.0
2019-10-30 12:50:00,137.82,137.82,137.45,137.45,7107.0,137.82,137.82,137.45,137.45,7107.0
2019-10-30 13:00:00,137.45,137.49,137.38,137.48,2000.0,137.45,137.49,137.38,137.48,2000.0
2019-10-30 13:10:00,137.51,137.6,137.45,137.45,2300.0,137.51,137.6,137.45,137.45,2300.0
2019-10-30 13:20:00,137.54,137.58,137.38,137.38,6102.0,137.54,137.58,137.38,137.38,6102.0
2019-10-30 13:30:00,137.31,137.48,137.24,137.42,5926.0,137.31,137.48,137.24,137.42,5926.0
2019-10-30 13:40:00,137.41,137.51,137.24,137.24,10327.0,137.41,137.51,137.24,137.24,10327.0
2019-10-30 13:50:00,137.22,137.27,137.0,137.0,3002.0,137.22,137.27,137.0,137.0,3002.0
2019-10-30 14:00:00,136.93,137.28,136.93,137.2,4126.0,136.93,137.28,136.93,137.2,4126.0
2019-10-30 14:10:00,137.36,137.67,137.26,137.26,27226.0,137.36,137.67,137.26,137.26,27226.0
2019-10-30 14:20:00,137.34,137.45,137.25,137.25,2804.0,137.34,137.45,137.25,137.25,2804.0
2019-10-30 14:30:00,137.16,137.25,136.92,137.03,8382.0,137.16,137.25,136.92,137.03,8382.0
2019-10-30 14:40:00,137.01,137.35,137.0,137.34,4200.0,137.01,137.35,137.0,137.34,4200.0
2019-10-30 14:50:00,137.36,137.67,137.36,137.55,9228.0,137.36,137.67,137.36,137.55,9228.0
2019-10-30 15:00:00,137.63,137.63,137.34,137.5,24737.0,137.63,137.63,137.34,137.5,24737.0
2019-10-30 15:10:00,137.5,137.86,137.45,137.59,20136.0,137.5,137.86,137.45,137.59,20136.0
2019-10-30 15:20:00,137.59,137.62,137.46,137.52,77357.0,137.59,137.62,137.46,137.52,77357.0
2019-10-30 15:30:00,137.52,137.73,137.5,137.5,32641.0,137.52,137.73,137.5,137.5,32641.0
2019-10-30 15:40:00,137.48,137.89,137.45,137.71,38957.0,137.48,137.89,137.45,137.71,38957.0
2019-10-30 15:50:00,137.75,137.8,137.55,137.55,83579.0,137.75,137.8,137.55,137.55,83579.0
2019-10-31 09:30:00,137.66,137.84,136.77,137.06,16278.0,137.66,137.84,136.77,137.06,16278.0
2019-10-31 09:40:00,136.97,136.97,136.46,136.5,6264.0,136.97,136.97,136.46,136.5,6264.0
2019-10-31 09:50:00,136.36,136.81,136.35,136.75,7445.0,136.36,136.81,136.35,136.75,7445.0
2019-10-31 10:00:00,136.75,137.38,136.49,137.3,11467.0,136.75,137.38,136.49,137.3,11467.0
2019-10-31 10:10:00,137.29,137.29,136.77,137.03,11309.0,137.29,137.29,136.77,137.03,11309.0
2019-10-31 10:20:00,137.11,137.16,136.74,136.8,7765.0,137.11,137.16,136.74,136.8,7765.0
2019-10-31 10:30:00,136.76,136.76,136.46,136.71,12933.0,136.76,136.76,136.46,136.71,12933.0
2019-10-31 10:40:00,136.71,137.28,136.65,137.19,13573.0,136.71,137.28,136.65,137.19,13573.0
2019-10-31 10:50:00,137.19,137.34,137.03,137.34,9466.0,137.19,137.34,137.03,137.34,9466.0
2019-10-31 11:00:00,137.33,137.44,137.22,137.23,19881.0,137.33,137.44,137.22,137.23,19881.0
2019-10-31 11:10:00,137.22,137.41,137.08,137.08,12107.0,137.22,137.41,137.08,137.08,12107.0
2019-10-31 11:20:00,137.13,137.2,136.83,136.88,22138.0,137.13,137.2,136.83,136.88,22138.0
2019-10-31 11:30:00,136.83,137.03,136.75,137.03,11683.0,136.83,137.03,136.75,137.03,11683.0
2019-10-31 11:40:00,137.08,137.22,136.98,137.03,5899.0,137.08,137.22,136.98,137.03,5899.0
2019-10-31 11:50:00,137.14,137.23,136.98,136.99,7675.0,137.14,137.23,136.98,136.99,7675.0
2019-10-31 12:00:00,137.0,137.0,136.55,136.79,5251.0,137.0,137.0,136.55,136.79,5251.0
2019-10-31 12:10:00,136.75,137.08,136.73,136.83,9049.0,136.75,137.08,136.73,136.83,9049.0
2019-10-31 12:20:00,136.88,136.98,136.82,136.86,8639.0,136.88,136.98,136.82,136.86,8639.0
2019-10-31 12:30:00,136.9,136.91,136.72,136.72,4509.0,136.9,136.91,136.72,136.72,4509.0
2019-10-31 12:40:00,136.8,136.8,136.61,136.63,4177.0,136.8,136.8,136.61,136.63,4177.0
2019-10-31 12:50:00,136.65,136.74,136.6,136.74,5249.0,136.65,136.74,136.6,136.74,5249.0
2019-10-31 13:00:00,136.67,136.73,136.5,136.51,9838.0,136.67,136.73,136.5,136.51,9838.0
2019-10-31 13:10:00,136.52,136.54,136.27,136.33,4916.0,136.52,136.54,136.27,136.33,4916.0
2019-10-31 13:20:00,136.42,136.48,136.31,136.4,3162.0,136.42,136.48,136.31,136.4,3162.0
2019-10-31 13:30:00,136.45,136.9,136.42,136.81,6014.0,136.45,136.9,136.42,136.81,6014.0
2019-10-31 13:40:00,136.8,136.96,136.78,136.78,3710.0,136.8,136.96,136.78,136.78,3710.0
2019-10-31 13:50:00,136.76,136.77,136.45,136.46,7343.0,136.76,136.77,136.45,136.46,7343.0
2019-10-31 14:00:00,136.44,136.45,135.94,135.98,9100.0,136.44,136.45,135.94,135.98,9100.0
2019-10-31 14:10:00,135.96,135.96,135.67,135.67,8661.0,135.96,135.96,135.67,135.67,8661.0
2019-10-31 14:20:00,135.67,135.7,135.43,135.47,29465.0,135.67,135.7,135.43,135.47,29465.0
2019-10-31 14:30:00,135.48,135.58,135.44,135.44,20392.0,135.48,135.58,135.44,135.44,20392.0
2019-10-31 14:40:00,135.42,135.55,135.13,135.55,77678.0,135.42,135.55,135.13,135.55,77678.0
2019-10-31 14:50:00,135.55,135.81,135.54,135.78,6621.0,135.55,135.81,135.54,135.78,6621.0
2019-10-31 15:00:00,135.84,135.98,135.59,135.72,17666.0,135.84,135.98,135.59,135.72,17666.0
2019-10-31 15:10:00,135.73,135.8,135.56,135.66,15090.0,135.73,135.8,135.56,135.66,15090.0
2019-10-31 15:20:00,135.67,135.89,135.61,135.74,43548.0,135.67,135.89,135.61,135.74,43548.0
2019-10-31 15:30:00,135.75,136.02,135.71,135.75,30740.0,135.75,136.02,135.71,135.75,30740.0
2019-10-31 15:40:00,135.76,135.8,135.57,135.58,16662.0,135.76,135.8,135.57,135.58,16662.0
2019-10-31 15:50:00,135.56,135.81,135.43,135.78,71620.0,135.56,135.81,135.43,135.78,71620.0
2019-11-01 09:30:00,136.4,137.83,136.23,137.83,36763.0,136.4,137.83,136.23,137.83,36763.0
2019-11-01 09:40:00,137.72,138.23,137.61,137.9,15335.0,137.72,138.23,137.61,137.9,15335.0
2019-11-01 09:50:00,137.83,138.26,137.61,137.7,4973.0,137.83,138.26,137.61,137.7,4973.0
2019-11-01 10:00:00,137.67,138.12,137.51,138.01,12114.0,137.67,138.12,137.51,138.01,12114.0
2019-11-01 10:10:00,137.96,138.11,137.76,137.76,3900.0,137.96,138.11,137.76,137.76,3900.0
2019-11-01 10:20:00,137.73,137.77,137.36,137.36,5076.0,137.73,137.77,137.36,137.36,5076.0
2019-11-01 10:30:00,137.34,137.42,137.01,137.37,6321.0,137.34,137.42,137.01,137.37,6321.0
2019-11-01 10:40:00,137.27,137.28,136.65,136.76,6134.0,137.27,137.28,136.65,136.76,6134.0
2019-11-01 10:50:00,136.79,137.21,136.79,137.07,6228.0,136.79,137.21,136.79,137.07,6228.0
2019-11-01 11:00:00,137.12,137.34,137.08,137.28,23903.0,137.12,137.34,137.08,137.28,23903.0
2019-11-01 11:10:00,137.25,137.33,136.98,137.0,8536.0,137.25,137.33,136.98,137.0,8536.0
2019-11-01 11:20:00,137.0,137.03,136.79,136.93,4176.0,137.0,137.03,136.79,136.93,4176.0
2019-11-01 11:30:00,136.91,136.94,136.79,136.79,5115.0,136.91,136.94,136.79,136.79,5115.0
2019-11-01 11:40:00,136.88,137.06,136.84,137.03,1800.0,136.88,137.06,136.84,137.03,1800.0
2019-11-01 11:50:00,137.03,137.03,136.81,136.81,4677.0,137.03,137.03,136.81,136.81,4677.0
2019-11-01 12:00:00,136.83,136.86,136.55,136.56,3881.0,136.83,136.86,136.55,136.56,3881.0
2019-11-01 12:10:00,136.57,136.62,136.43,136.56,6000.0,136.57,136.62,136.43,136.56,6000.0
2019-11-01 12:20:00,136.6,136.98,136.58,136.97,5013.0,136.6,136.98,136.58,136.97,5013.0
2019-11-01 12:30:00,136.92,137.02,136.85,136.88,3527.0,136.92,137.02,136.85,136.88,3527.0
2019-11-01 12:40:00,136.89,136.95,136.78,136.78,3973.0,136.89,136.95,136.78,136.78,3973.0
2019-11-01 12:50:00,136.72,136.74,135.87,135.96,58040.0,136.72,136.74,135.87,135.96,58040.0
2019-11-01 13:00:00,135.99,136.3,135.97,136.0,16703.0,135.99,136.3,135.97,136.0,16703.0
2019-11-01 13:10:00,136.02,136.03,135.83,135.83,5573.0,136.02,136.03,135.83,135.83,5573.0
2019-11-01 13:20:00,135.88,136.02,135.84,135.99,8175.0,135.88,136.02,135.84,135.99,8175.0
2019-11-01 13:30:00,136.0,136.05,135.92,136.0,13234.0,136.0,136.05,135.92,136.0,13234.0
2019-11-01 13:40:00,135.95,135.97,135.76,135.84,4259.0,135.95,135.97,135.76,135.84,4259.0
2019-11-01 13:50:00,135.85,135.98,135.81,135.98,4531.0,135.85,135.98,135.81,135.98,4531.0
2019-11-01 14:00:00,135.98,136.01,135.89,135.95,15171.0,135.98,136.01,135.89,135.95,15171.0
2019-11-01 14:10:00,135.96,136.02,135.69,135.69,13797.0,135.96,136.02,135.69,135.69,13797.0
2019-11-01 14:20:00,135.71,135.95,135.71,135.89,7648.0,135.71,135.95,135.71,135.89,7648.0
2019-11-01 14:30:00,135.88,135.88,135.68,135.78,4177.0,135.88,135.88,135.68,135.78,4177.0
2019-11-01 14:40:00,135.79,136.0,135.79,135.95,8873.0,135.79,136.0,135.79,135.95,8873.0
2019-11-01 14:50:00,135.94,136.02,135.9,135.97,25604.0,135.94,136.02,135.9,135.97,25604.0
2019-11-01 15:00:00,135.97,136.02,135.92,135.97,12491.0,135.97,136.02,135.92,135.97,12491.0
2019-11-01 15:10:00,135.99,136.03,135.91,135.97,21957.0,135.99,136.03,135.91,135.97,21957.0
2019-11-01 15:20:00,135.93,136.41,135.87,136.05,25846.0,135.93,136.41,135.87,136.05,25846.0
2019-11-01 15:30:00,136.04,136.07,135.88,135.96,36011.0,136.04,136.07,135.88,135.96,36011.0
2019-11-01 15:40:00,135.97,136.0,135.81,135.92,14722.0,135.97,136.0,135.81,135.92,14722.0
2019-11-01 15:50:00,135.93,136.08,135.91,136.08,106898.0,135.93,136.08,135.91,136.08,106898.0
2019-11-04 09:30:00,137.33,137.58,136.68,136.94,25124.0,137.33,137.58,136.68,136.94,25124.0
2019-11-04 09:40:00,136.88,136.93,136.46,136.5,5744.0,136.88,136.93,136.46,136.5,5744.0
2019-11-04 09:50:00,136.44,136.62,136.24,136.3,7190.0,136.44,136.62,136.24,136.3,7190.0
2019-11-04 10:00:00,136.21,136.25,135.7,135.71,17881.0,136.21,136.25,135.7,135.71,17881.0
2019-11-04 10:10:00,135.75,136.02,135.75,135.94,6591.0,135.75,136.02,135.75,135.94,6591.0
2019-11-04 10:20:00,135.95,136.16,135.81,136.14,9781.0,135.95,136.16,135.81,136.14,9781.0
2019-11-04 10:30:00,136.14,136.14,135.7,135.75,18325.0,136.14,136.14,135.7,135.75,18325.0
2019-11-04 10:40:00,135.75,135.88,135.48,135.51,7253.0,135.75,135.88,135.48,135.51,7253.0
2019-11-04 10:50:00,135.42,135.46,135.15,135.25,6535.0,135.42,135.46,135.15,135.25,6535.0
2019-11-04 11:00:00,135.31,135.99,135.25,135.96,8312.0,135.31,135.99,135.25,135.96,8312.0
2019-11-04 11:10:00,135.92,136.03,135.81,135.83,4694.0,135.92,136.03,135.81,135.83,4694.0
2019-11-04 11:20:00,135.83,136.03,135.82,136.01,9129.0,135.83,136.03,135.82,136.01,9129.0
2019-11-04 11:30:00,135.97,136.04,135.79,135.95,6916.0,135.97,136.04,135.79,135.95,6916.0
2019-11-04 11:40:00,135.91,136.03,135.82,135.88,6072.0,135.91,136.03,135.82,135.88,6072.0
2019-11-04 11:50:00,135.94,136.0,135.84,135.94,5807.0,135.94,136.0,135.84,135.94,5807.0
2019-11-04 12:00:00,135.94,136.0,135.66,135.67,11860.0,135.94,136.0,135.66,135.67,11860.0
2019-11-04 12:10:00,135.67,135.8,135.61,135.75,6320.0,135.67,135.8,135.61,135.75,6320.0
2019-11-04 12:20:00,135.75,135.76,135.62,135.66,4819.0,135.75,135.76,135.62,135.66,4819.0
2019-11-04 12:30:00,135.69,135.7,135.62,135.62,4835.0,135.69,135.7,135.62,135.62,4835.0
2019-11-04 12:40:00,135.61,135.68,135.5,135.58,7331.0,135.61,135.68,135.5,135.58,7331.0
2019-11-04 12:50:00,135.56,135.57,135.4,135.47,3825.0,135.56,135.57,135.4,135.47,3825.0
2019-11-04 13:00:00,135.49,135.66,135.46,135.58,8834.0,135.49,135.66,135.46,135.58,8834.0
2019-11-04 13:10:00,135.61,135.83,135.56,135.59,11231.0,135.61,135.83,135.56,135.59,11231.0
2019-11-04 13:20:00,135.62,136.07,135.62,136.0,44238.0,135.62,136.07,135.62,136.0,44238.0
2019-11-04 13:30:00,135.96,135.99,135.8,135.87,9793.0,135.96,135.99,135.8,135.87,9793.0
2019-11-04 13:40:00,135.87,136.13,135.85,136.06,18317.0,135.87,136.13,135.85,136.06,18317.0
2019-11-04 13:50:00,136.05,136.08,135.86,135.89,38019.0,136.05,136.08,135.86,135.89,38019.0
2019-11-04 14:00:00,135.86,135.95,135.76,135.83,11192.0,135.86,135.95,135.76,135.83,11192.0
2019-11-04 14:10:00,135.85,135.99,135.82,135.84,7310.0,135.85,135.99,135.82,135.84,7310.0
2019-11-04 14:20:00,135.82,135.83,135.45,135.78,86207.0,135.82,135.83,135.45,135.78,86207.0
2019-11-04 14:30:00,135.81,136.0,135.7,135.96,6100.0,135.81,136.0,135.7,135.96,6100.0
2019-11-04 14:40:00,135.96,135.97,135.87,135.9,5692.0,135.96,135.97,135.87,135.9,5692.0
2019-11-04 14:50:00,135.85,135.91,135.8,135.9,5911.0,135.85,135.91,135.8,135.9,5911.0
2019-11-04 15:00:00,135.91,135.98,135.86,135.88,17974.0,135.91,135.98,135.86,135.88,17974.0
2019-11-04 15:10:00,135.86,135.88,135.67,135.72,8290.0,135.86,135.88,135.67,135.72,8290.0
2019-11-04 15:20:00,135.72,135.86,135.72,135.78,7301.0,135.72,135.86,135.72,135.78,7301.0
2019-11-04 15:30:00,135.79,135.84,135.68,135.73,10667.0,135.79,135.84,135.68,135.73,10667.0
2019-11-04 15:40:00,135.74,135.83,135.66,135.74,16048.0,135.74,135.83,135.66,135.74,16048.0
2019-11-04 15:50:00,135.77,135.81,135.61,135.8,109058.0,135.77,135.81,135.61,135.8,109058.0
2019-11-05 09:30:00,135.81,136.41,135.4,136.23,31495.0,135.81,136.41,135.4,136.23,31495.0
2019-11-05 09:40:00,136.34,136.4,135.02,135.15,9165.0,136.34,136.4,135.02,135.15,9165.0
2019-11-05 09:50:00,135.38,135.42,135.19,135.32,4570.0,135.38,135.42,135.19,135.32,4570.0
2019-11-05 10:00:00,135.5,135.94,135.2,135.24,6442.0,135.5,135.94,135.2,135.24,6442.0
2019-11-05 10:10:00,135.25,135.25,134.22,134.22,8224.0,135.25,135.25,134.22,134.22,8224.0
2019-11-05 10:20:00,134.22,134.29,134.18,134.29,2200.0,134.22,134.29,134.18,134.29,2200.0
2019-11-05 10:30:00,134.17,134.43,134.13,134.29,8424.0,134.17,134.43,134.13,134.29,8424.0
2019-11-05 10:40:00,134.27,134.49,134.06,134.06,6483.0,134.27,134.49,134.06,134.06,6483.0
2019-11-05 10:50:00,134.11,134.15,133.84,134.11,9578.0,134.11,134.15,133.84,134.11,9578.0
2019-11-05 11:00:00,134.12,134.63,134.0,134.36,24057.0,134.12,134.63,134.0,134.36,24057.0
2019-11-05 11:10:00,134.33,134.5,134.2,134.46,8643.0,134.33,134.5,134.2,134.46,8643.0
2019-11-05 11:20:00,134.45,134.59,134.14,134.59,7764.0,134.45,134.59,134.14,134.59,7764.0
2019-11-05 11:30:00,134.59,134.97,134.5,134.83,11209.0,134.59,134.97,134.5,134.83,11209.0
2019-11-05 11:40:00,134.82,135.14,134.82,135.06,10611.0,134.82,135.14,134.82,135.06,10611.0
2019-11-05 11:50:00,135.03,135.4,135.03,135.33,12346.0,135.03,135.4,135.03,135.33,12346.0
2019-11-05 12:00:00,135.3,135.54,135.21,135.54,10203.0,135.3,135.54,135.21,135.54,10203.0
2019-11-05 12:10:00,135.53,135.54,135.39,135.54,7320.0,135.53,135.54,135.39,135.54,7320.0
2019-11-05 12:20:00,135.55,135.67,135.51,135.59,7778.0,135.55,135.67,135.51,135.59,7778.0
2019-11-05 12:30:00,135.58,135.76,135.5,135.75,4314.0,135.58,135.76,135.5,135.75,4314.0
2019-11-05 12:40:00,135.73,135.99,135.73,135.86,10323.0,135.73,135.99,135.73,135.86,10323.0
2019-11-05 12:50:00,135.86,136.1,135.73,136.08,5262.0,135.86,136.1,135.73,136.08,5262.0
2019-11-05 13:00:00,136.06,136.07,135.95,135.96,8965.0,136.06,136.07,135.95,135.96,8965.0
2019-11-05 13:10:00,135.96,136.01,135.74,135.88,7457.0,135.96,136.01,135.74,135.88,7457.0
2019-11-05 13:20:00,135.85,135.85,135.76,135.79,3170.0,135.85,135.85,135.76,135.79,3170.0
2019-11-05 13:30:00,135.73,135.77,135.42,135.43,4654.0,135.73,135.77,135.42,135.43,4654.0
2019-11-05 13:40:00,135.41,135.57,135.4,135.55,4792.0,135.41,135.57,135.4,135.55,4792.0
2019-11-05 13:50:00,135.64,135.77,135.61,135.65,3000.0,135.64,135.77,135.61,135.65,3000.0
2019-11-05 14:00:00,135.67,135.74,135.57,135.71,9331.0,135.67,135.74,135.57,135.71,9331.0
2019-11-05 14:10:00,135.72,135.89,135.71,135.82,4982.0,135.72,135.89,135.71,135.82,4982.0
2019-11-05 14:20:00,135.78,135.82,135.65,135.75,3191.0,135.78,135.82,135.65,135.75,3191.0
2019-11-05 14:30:00,135.75,135.77,135.63,135.73,8848.0,135.75,135.77,135.63,135.73,8848.0
2019-11-05 14:40:00,135.74,135.77,135.66,135.72,6291.0,135.74,135.77,135.66,135.72,6291.0
2019-11-05 14:50:00,135.7,135.74,135.62,135.65,9030.0,135.7,135.74,135.62,135.65,9030.0
2019-11-05 15:00:00,135.63,135.67,135.5,135.6,7139.0,135.63,135.67,135.5,135.6,7139.0
2019-11-05 15:10:00,135.59,135.76,135.48,135.74,8894.0,135.59,135.76,135.48,135.74,8894.0
2019-11-05 15:20:00,135.7,135.76,135.66,135.73,5872.0,135.7,135.76,135.66,135.73,5872.0
2019-11-05 15:30:00,135.74,135.79,135.5,135.78,17489.0,135.74,135.79,135.5,135.78,17489.0
2019-11-05 15:40:00,135.81,135.88,135.72,135.75,11426.0,135.81,135.88,135.72,135.75,11426.0
2019-11-05 15:50:00,135.74,135.77,135.4,135.58,45053.0,135.74,135.77,135.4,135.58,45053.0
2019-11-06 09:30:00,135.29,135.89,135.0,135.71,16435.0,135.29,135.89,135.0,135.71,16435.0
2019-11-06 09:40:00,135.71,135.71,135.14,135.31,3855.0,135.71,135.71,135.14,135.31,3855.0
2019-11-06 09:50:00,135.41,135.66,135.28,135.39,2920.0,135.41,135.66,135.28,135.39,2920.0
2019-11-06 10:00:00,135.42,135.48,135.04,135.19,10464.0,135.42,135.48,135.04,135.19,10464.0
2019-11-06 10:10:00,135.18,135.63,135.12,135.63,5486.0,135.18,135.63,135.12,135.63,5486.0
2019-11-06 10:20:00,135.71,135.85,135.6,135.66,9200.0,135.71,135.85,135.6,135.66,9200.0
2019-11-06 10:30:00,135.65,135.87,135.64,135.69,4959.0,135.65,135.87,135.64,135.69,4959.0
2019-11-06 10:40:00,135.66,135.69,135.42,135.67,4967.0,135.66,135.69,135.42,135.67,4967.0
2019-11-06 10:50:00,135.65,135.79,135.55,135.62,4835.0,135.65,135.79,135.55,135.62,4835.0
2019-11-06 11:00:00,135.61,135.99,135.6,135.88,7656.0,135.61,135.99,135.6,135.88,7656.0
2019-11-06 11:10:00,135.84,136.08,135.78,136.08,7396.0,135.84,136.08,135.78,136.08,7396.0
2019-11-06 11:20:00,136.14,136.23,135.92,136.02,6747.0,136.14,136.23,135.92,136.02,6747.0
2019-11-06 11:30:00,136.08,136.36,136.08,136.36,3501.0,136.08,136.36,136.08,136.36,3501.0
2019-11-06 11:40:00,136.42,136.6,135.76,135.84,8487.0,136.42,136.6,135.76,135.84,8487.0
2019-11-06 11:50:00,135.78,136.06,135.67,135.92,4322.0,135.78,136.06,135.67,135.92,4322.0
2019-11-06 12:00:00,136.03,136.53,136.03,136.52,5600.0,136.03,136.53,136.03,136.52,5600.0
2019-11-06 12:10:00,136.55,136.6,136.49,136.58,5991.0,136.55,136.6,136.49,136.58,5991.0
2019-11-06 12:20:00,136.63,136.85,136.58,136.81,8061.0,136.63,136.85,136.58,136.81,8061.0
2019-11-06 12:30:00,136.81,136.84,136.6,136.82,7100.0,136.81,136.84,136.6,136.82,7100.0
2019-11-06 12:40:00,136.9,136.99,136.78,136.88,7400.0,136.9,136.99,136.78,136.88,7400.0
2019-11-06 12:50:00,136.9,137.0,136.82,136.93,4610.0,136.9,137.0,136.82,136.93,4610.0
2019-11-06 13:00:00,136.94,137.04,136.76,136.8,5568.0,136.94,137.04,136.76,136.8,5568.0
2019-11-06 13:10:00,136.81,137.05,136.76,137.02,5059.0,136.81,137.05,136.76,137.02,5059.0
2019-11-06 13:20:00,136.99,137.0,136.73,136.8,3200.0,136.99,137.0,136.73,136.8,3200.0
2019-11-06 13:30:00,136.78,136.79,136.6,136.64,5052.0,136.78,136.79,136.6,136.64,5052.0
2019-11-06 13:40:00,136.63,136.81,136.55,136.55,4922.0,136.63,136.81,136.55,136.55,4922.0
2019-11-06 13:50:00,136.56,136.63,136.36,136.63,3950.0,136.56,136.63,136.36,136.63,3950.0
2019-11-06 14:00:00,136.62,136.71,136.58,136.64,4430.0,136.62,136.71,136.58,136.64,4430.0
2019-11-06 14:10:00,136.62,136.64,136.54,136.64,2639.0,136.62,136.64,136.54,136.64,2639.0
2019-11-06 14:20:00,136.61,136.61,136.37,136.57,4211.0,136.61,136.61,136.37,136.57,4211.0
2019-11-06 14:30:00,136.59,136.67,136.49,136.5,3643.0,136.59,136.67,136.49,136.5,3643.0
2019-11-06 14:40:00,136.49,136.53,136.38,136.44,4344.0,136.49,136.53,136.38,136.44,4344.0
2019-11-06 14:50:00,136.46,136.62,136.45,136.56,3604.0,136.46,136.62,136.45,136.56,3604.0
2019-11-06 15:00:00,136.56,136.6,136.44,136.58,7044.0,136.56,136.6,136.44,136.58,7044.0
2019-11-06 15:10:00,136.59,136.76,136.58,136.63,7200.0,136.59,136.76,136.58,136.63,7200.0
2019-11-06 15:20:00,136.63,136.69,136.49,136.55,6909.0,136.63,136.69,136.49,136.55,6909.0
2019-11-06 15:30:00,136.56,136.56,136.35,136.39,7108.0,136.56,136.56,136.35,136.39,7108.0
2019-11-06 15:40:00,136.38,136.46,136.32,136.43,8153.0,136.38,136.46,136.32,136.43,8153.0
2019-11-06 15:50:00,136.44,136.6,136.44,136.57,30283.0,136.44,136.6,136.44,136.57,30283.0
2019-11-07 09:30:00,137.06,137.2,136.41,136.99,14506.0,137.06,137.2,136.41,136.99,14506.0
2019-11-07 09:40:00,136.84,138.08,136.81,137.81,10851.0,136.84,138.08,136.81,137.81,10851.0
2019-11-07 09:50:00,137.58,137.65,137.34,137.57,4104.0,137.58,137.65,137.34,137.57,4104.0
2019-11-07 10:00:00,137.57,137.68,137.41,137.52,1900.0,137.57,137.68,137.41,137.52,1900.0
2019-11-07 10:10:00,137.44,137.82,137.41,137.59,6471.0,137.44,137.82,137.41,137.59,6471.0
2019-11-07 10:20:00,137.5,137.66,137.42,137.42,4581.0,137.5,137.66,137.42,137.42,4581.0
2019-11-07 10:30:00,137.48,137.75,137.41,137.57,6883.0,137.48,137.75,137.41,137.57,6883.0
2019-11-07 10:40:00,137.55,137.9,137.51,137.82,7975.0,137.55,137.9,137.51,137.82,7975.0
2019-11-07 10:50:00,137.82,137.95,137.72,137.89,4407.0,137.82,137.95,137.72,137.89,4407.0
2019-11-07 11:00:00,137.84,138.03,137.78,137.82,7943.0,137.84,138.03,137.78,137.82,7943.0
2019-11-07 11:10:00,137.78,137.8,137.58,137.8,4202.0,137.78,137.8,137.58,137.8,4202.0
2019-11-07 11:20:00,137.8,137.8,137.27,137.27,9362.0,137.8,137.8,137.27,137.27,9362.0
2019-11-07 11:30:00,137.3,137.37,137.09,137.14,2757.0,137.3,137.37,137.09,137.14,2757.0
2019-11-07 11:40:00,136.98,137.14,136.88,137.07,4835.0,136.98,137.14,136.88,137.07,4835.0
2019-11-07 11:50:00,137.01,137.42,136.92,137.35,6126.0,137.01,137.42,136.92,137.35,6126.0
2019-11-07 12:00:00,137.19,137.19,137.02,137.06,4063.0,137.19,137.19,137.02,137.06,4063.0
2019-11-07 12:10:00,137.05,137.18,136.92,136.93,3173.0,137.05,137.18,136.92,136.93,3173.0
2019-11-07 12:20:00,136.89,137.03,136.89,136.96,3615.0,136.89,137.03,136.89,136.96,3615.0
2019-11-07 12:30:00,137.06,137.06,136.8,136.91,9085.0,137.06,137.06,136.8,136.91,9085.0
2019-11-07 12:40:00,136.88,136.95,136.8,136.9,7650.0,136.88,136.95,136.8,136.9,7650.0
2019-11-07 12:50:00,136.93,137.0,136.79,136.84,12586.0,136.93,137.0,136.79,136.84,12586.0
2019-11-07 13:00:00,136.84,136.86,136.69,136.69,28820.0,136.84,136.86,136.69,136.69,28820.0
2019-11-07 13:10:00,136.72,136.75,136.53,136.53,2844.0,136.72,136.75,136.53,136.53,2844.0
2019-11-07 13:20:00,136.5,136.53,136.35,136.53,3400.0,136.5,136.53,136.35,136.53,3400.0
2019-11-07 13:30:00,136.6,136.77,136.57,136.57,1300.0,136.6,136.77,136.57,136.57,1300.0
2019-11-07 13:40:00,136.64,136.93,136.53,136.78,5902.0,136.64,136.93,136.53,136.78,5902.0
2019-11-07 13:50:00,136.77,136.78,136.54,136.56,4418.0,136.77,136.78,136.54,136.56,4418.0
2019-11-07 14:00:00,136.61,136.65,136.33,136.37,6107.0,136.61,136.65,136.33,136.37,6107.0
2019-11-07 14:10:00,136.38,136.63,136.29,136.63,4291.0,136.38,136.63,136.29,136.63,4291.0
2019-11-07 14:20:00,136.65,136.68,136.48,136.5,4918.0,136.65,136.68,136.48,136.5,4918.0
2019-11-07 14:30:00,136.5,136.5,136.12,136.19,9731.0,136.5,136.5,136.12,136.19,9731.0
2019-11-07 14:40:00,136.17,136.27,135.54,135.78,26754.0,136.17,136.27,135.54,135.78,26754.0
2019-11-07 14:50:00,135.74,135.85,135.62,135.65,5538.0,135.74,135.85,135.62,135.65,5538.0
2019-11-07 15:00:00,135.65,135.95,135.65,135.73,8526.0,135.65,135.95,135.65,135.73,8526.0
2019-11-07 15:10:00,135.71,135.71,135.34,135.36,11677.0,135.71,135.71,135.34,135.36,11677.0
2019-11-07 15:20:00,135.33,135.47,135.21,135.47,11859.0,135.33,135.47,135.21,135.47,11859.0
2019-11-07 15:30:00,135.48,135.55,135.1,135.25,13260.0,135.48,135.55,135.1,135.25,13260.0
2019-11-07 15:40:00,135.26,135.41,135.13,135.25,27504.0,135.26,135.41,135.13,135.25,27504.0
2019-11-07 15:50:00,135.21,135.31,134.89,135.22,129832.0,135.21,135.31,134.89,135.22,129832.0
2019-11-08 09:30:00,134.83,135.46,134.51,135.05,14180.0,134.83,135.46,134.51,135.05,14180.0
2019-11-08 09:40:00,135.19,135.78,134.54,134.54,7000.0,135.19,135.78,134.54,134.54,7000.0
2019-11-08 09:50:00,134.6,134.79,134.22,134.33,22024.0,134.6,134.79,134.22,134.33,22024.0
2019-11-08 10:00:00,134.36,134.77,134.3,134.58,21840.0,134.36,134.77,134.3,134.58,21840.0
2019-11-08 10:10:00,134.63,135.14,134.63,135.0,3346.0,134.63,135.14,134.63,135.0,3346.0
2019-11-08 10:20:00,135.02,135.72,135.02,135.69,3800.0,135.02,135.72,135.02,135.69,3800.0
2019-11-08 10:30:00,135.7,135.98,135.63,135.81,8123.0,135.7,135.98,135.63,135.81,8123.0
2019-11-08 10:40:00,135.73,135.86,135.55,135.65,13962.0,135.73,135.86,135.55,135.65,13962.0
2019-11-08 10:50:00,135.68,135.88,135.52,135.88,8327.0,135.68,135.88,135.52,135.88,8327.0
2019-11-08 11:00:00,135.78,136.13,135.75,136.05,10663.0,135.78,136.13,135.75,136.05,10663.0
2019-11-08 11:10:00,136.0,136.19,135.99,135.99,9121.0,136.0,136.19,135.99,135.99,9121.0
2019-11-08 11:20:00,136.09,136.14,135.93,136.0,5910.0,136.09,136.14,135.93,136.0,5910.0
2019-11-08 11:30:00,136.0,136.37,135.99,136.33,8300.0,136.0,136.37,135.99,136.33,8300.0
2019-11-08 11:40:00,136.34,136.36,135.93,136.0,10300.0,136.34,136.36,135.93,136.0,10300.0
2019-11-08 11:50:00,135.98,136.08,135.85,135.99,4833.0,135.98,136.08,135.85,135.99,4833.0
2019-11-08 12:00:00,135.96,136.5,135.96,136.43,6467.0,135.96,136.5,135.96,136.43,6467.0
2019-11-08 12:10:00,136.47,136.65,136.44,136.45,7000.0,136.47,136.65,136.44,136.45,7000.0
2019-11-08 12:20:00,136.43,136.53,136.31,136.47,6100.0,136.43,136.53,136.31,136.47,6100.0
2019-11-08 12:30:00,136.48,136.84,136.48,136.72,7121.0,136.48,136.84,136.48,136.72,7121.0
2019-11-08 12:40:00,136.68,136.68,136.2,136.23,5100.0,136.68,136.68,136.2,136.23,5100.0
2019-11-08 12:50:00,136.2,136.3,136.1,136.24,4222.0,136.2,136.3,136.1,136.24,4222.0
2019-11-08 13:00:00,136.24,136.32,136.15,136.26,6100.0,136.24,136.32,136.15,136.26,6100.0
2019-11-08 13:10:00,136.31,136.38,136.17,136.21,6600.0,136.31,136.38,136.17,136.21,6600.0
2019-11-08 13:20:00,136.19,136.48,136.18,136.35,7809.0,136.19,136.48,136.18,136.35,7809.0
2019-11-08 13:30:00,136.28,136.3,135.98,136.07,5846.0,136.28,136.3,135.98,136.07,5846.0
2019-11-08 13:40:00,136.13,136.19,136.06,136.14,2900.0,136.13,136.19,136.06,136.14,2900.0
2019-11-08 13:50:00,136.05,136.19,136.0,136.13,3301.0,136.05,136.19,136.0,136.13,3301.0
2019-11-08 14:00:00,136.05,136.28,136.05,136.28,4816.0,136.05,136.28,136.05,136.28,4816.0
2019-11-08 14:10:00,136.25,136.26,136.0,136.1,7845.0,136.25,136.26,136.0,136.1,7845.0
2019-11-08 14:20:00,136.11,136.21,136.05,136.19,4353.0,136.11,136.21,136.05,136.19,4353.0
2019-11-08 14:30:00,136.16,136.37,136.16,136.25,10704.0,136.16,136.37,136.16,136.25,10704.0
2019-11-08 14:40:00,136.25,136.35,136.11,136.11,7434.0,136.25,136.35,136.11,136.11,7434.0
2019-11-08 14:50:00,136.12,136.2,136.1,136.19,5147.0,136.12,136.2,136.1,136.19,5147.0
2019-11-08 15:00:00,136.16,136.31,136.15,136.24,8697.0,136.16,136.31,136.15,136.24,8697.0
2019-11-08 15:10:00,136.28,136.39,136.26,136.32,6810.0,136.28,136.39,136.26,136.32,6810.0
2019-11-08 15:20:00,136.3,136.33,136.21,136.24,35013.0,136.3,136.33,136.21,136.24,35013.0
2019-11-08 15:30:00,136.26,136.34,136.19,136.22,15100.0,136.26,136.34,136.19,136.22,15100.0
2019-11-08 15:40:00,136.22,136.23,135.97,135.99,19740.0,136.22,136.23,135.97,135.99,19740.0
2019-11-08 15:50:00,136.03,136.2,135.97,136.17,68162.0,136.03,136.2,135.97,136.17,68162.0
2019-11-11 09:30:00,135.7,136.61,135.31,136.47,17368.0,135.7,136.61,135.31,136.47,17368.0
2019-11-11 09:40:00,136.6,136.71,136.2,136.39,4115.0,136.6,136.71,136.2,136.39,4115.0
2019-11-11 09:50:00,136.39,137.04,136.34,136.79,9030.0,136.39,137.04,136.34,136.79,9030.0
2019-11-11 10:00:00,136.75,137.34,136.75,137.34,3761.0,136.75,137.34,136.75,137.34,3761.0
2019-11-11 10:10:00,137.32,137.5,137.32,137.44,4858.0,137.32,137.5,137.32,137.44,4858.0
2019-11-11 10:20:00,137.53,137.78,137.33,137.78,7081.0,137.53,137.78,137.33,137.78,7081.0
2019-11-11 10:30:00,137.88,138.14,137.82,138.09,9860.0,137.88,138.14,137.82,138.09,9860.0
2019-11-11 10:40:00,138.18,138.44,138.15,138.26,8711.0,138.18,138.44,138.15,138.26,8711.0
2019-11-11 10:50:00,138.22,138.28,137.95,138.2,9346.0,138.22,138.28,137.95,138.2,9346.0
2019-11-11 11:00:00,138.15,138.41,138.06,138.25,6701.0,138.15,138.41,138.06,138.25,6701.0
2019-11-11 11:10:00,138.27,138.37,138.2,138.32,5300.0,138.27,138.37,138.2,138.32,5300.0
2019-11-11 11:20:00,138.28,138.31,138.09,138.31,9755.0,138.28,138.31,138.09,138.31,9755.0
2019-11-11 11:30:00,138.29,138.38,138.07,138.07,6410.0,138.29,138.38,138.07,138.07,6410.0
2019-11-11 11:40:00,138.05,138.38,137.98,138.27,7549.0,138.05,138.38,137.98,138.27,7549.0
2019-11-11 11:50:00,138.31,138.46,138.31,138.4,9667.0,138.31,138.46,138.31,138.4,9667.0
2019-11-11 12:00:00,138.41,138.69,138.36,138.54,15106.0,138.41,138.69,138.36,138.54,15106.0
2019-11-11 12:10:00,138.49,138.52,138.43,138.49,3814.0,138.49,138.52,138.43,138.49,3814.0
2019-11-11 12:20:00,138.44,138.6,138.27,138.53,5350.0,138.44,138.6,138.27,138.53,5350.0
2019-11-11 12:30:00,138.54,138.55,138.11,138.16,8549.0,138.54,138.55,138.11,138.16,8549.0
2019-11-11 12:40:00,138.16,138.44,138.16,138.4,3345.0,138.16,138.44,138.16,138.4,3345.0
2019-11-11 12:50:00,138.41,138.43,138.32,138.4,4503.0,138.41,138.43,138.32,138.4,4503.0
2019-11-11 13:00:00,138.4,138.52,138.4,138.52,9800.0,138.4,138.52,138.4,138.52,9800.0
2019-11-11 13:10:00,138.54,138.85,138.54,138.77,7815.0,138.54,138.85,138.54,138.77,7815.0
2019-11-11 13:20:00,138.78,138.82,138.57,138.76,6262.0,138.78,138.82,138.57,138.76,6262.0
2019-11-11 13:30:00,138.75,138.8,138.45,138.47,4387.0,138.75,138.8,138.45,138.47,4387.0
2019-11-11 13:40:00,138.46,138.52,138.38,138.4,4906.0,138.46,138.52,138.38,138.4,4906.0
2019-11-11 13:50:00,138.42,138.44,138.11,138.17,3403.0,138.42,138.44,138.11,138.17,3403.0
2019-11-11 14:00:00,138.15,138.15,138.03,138.13,3598.0,138.15,138.15,138.03,138.13,3598.0
2019-11-11 14:10:00,138.07,138.12,137.93,137.93,3076.0,138.07,138.12,137.93,137.93,3076.0
2019-11-11 14:20:00,137.91,138.0,137.78,137.98,7941.0,137.91,138.0,137.78,137.98,7941.0
2019-11-11 14:30:00,138.0,138.27,138.0,138.22,17087.0,138.0,138.27,138.0,138.22,17087.0
2019-11-11 14:40:00,138.26,138.31,138.19,138.23,6461.0,138.26,138.31,138.19,138.23,6461.0
2019-11-11 14:50:00,138.23,138.34,138.22,138.32,6482.0,138.23,138.34,138.22,138.32,6482.0
2019-11-11 15:00:00,138.3,138.3,138.14,138.14,5828.0,138.3,138.3,138.14,138.14,5828.0
2019-11-11 15:10:00,138.15,138.36,138.15,138.27,6809.0,138.15,138.36,138.15,138.27,6809.0
2019-11-11 15:20:00,138.29,138.3,138.15,138.27,8355.0,138.29,138.3,138.15,138.27,8355.0
2019-11-11 15:30:00,138.24,138.24,137.9,137.97,12225.0,138.24,138.24,137.9,137.97,12225.0
2019-11-11 15:40:00,137.97,137.99,137.73,137.76,12473.0,137.97,137.99,137.73,137.76,12473.0
2019-11-11 15:50:00,137.74,137.84,137.4,137.84,69112.0,137.74,137.84,137.4,137.84,69112.0
2019-11-12 09:30:00,137.63,138.96,137.59,138.65,13696.0,137.63,138.96,137.59,138.65,13696.0
2019-11-12 09:40:00,138.74,139.31,138.55,138.86,14520.0,138.74,139.31,138.55,138.86,14520.0
2019-11-12 09:50:00,138.78,139.3,138.75,139.3,8920.0,138.78,139.3,138.75,139.3,8920.0
2019-11-12 10:00:00,139.31,139.69,139.31,139.64,10060.0,139.31,139.69,139.31,139.64,10060.0
2019-11-12 10:10:00,139.65,139.98,139.5,139.91,17428.0,139.65,139.98,139.5,139.91,17428.0
2019-11-12 10:20:00,139.95,140.29,139.95,140.11,19705.0,139.95,140.29,139.95,140.11,19705.0
2019-11-12 10:30:00,140.03,140.03,139.12,139.16,7328.0,140.03,140.03,139.12,139.16,7328.0
2019-11-12 10:40:00,139.16,139.73,139.16,139.69,8452.0,139.16,139.73,139.16,139.69,8452.0
2019-11-12 10:50:00,139.72,139.73,139.58,139.71,8564.0,139.72,139.73,139.58,139.71,8564.0
2019-11-12 11:00:00,139.68,139.7,139.34,139.47,11116.0,139.68,139.7,139.34,139.47,11116.0
2019-11-12 11:10:00,139.47,139.85,139.36,139.78,10205.0,139.47,139.85,139.36,139.78,10205.0
2019-11-12 11:20:00,139.81,139.93,139.54,139.54,13496.0,139.81,139.93,139.54,139.54,13496.0
2019-11-12 11:30:00,139.58,139.61,139.09,139.13,9415.0,139.58,139.61,139.09,139.13,9415.0
2019-11-12 11:40:00,139.11,139.29,139.11,139.14,4757.0,139.11,139.29,139.11,139.14,4757.0
2019-11-12 11:50:00,139.11,139.17,138.86,138.95,8543.0,139.11,139.17,138.86,138.95,8543.0
2019-11-12 12:00:00,138.9,139.06,138.79,139.02,7227.0,138.9,139.06,138.79,139.02,7227.0
2019-11-12 12:10:00,139.03,139.4,138.98,138.98,7959.0,139.03,139.4,138.98,138.98,7959.0
2019-11-12 12:20:00,138.94,139.13,138.91,139.12,7081.0,138.94,139.13,138.91,139.12,7081.0
2019-11-12 12:30:00,139.09,139.3,139.02,139.06,3700.0,139.09,139.3,139.02,139.06,3700.0
2019-11-12 12:40:00,139.0,139.09,138.83,138.83,7279.0,139.0,139.09,138.83,138.83,7279.0
2019-11-12 12:50:00,138.69,138.89,138.64,138.89,4812.0,138.69,138.89,138.64,138.89,4812.0
2019-11-12 13:00:00,138.86,138.88,138.73,138.78,3883.0,138.86,138.88,138.73,138.78,3883.0
2019-11-12 13:10:00,138.79,139.07,138.78,139.05,4819.0,138.79,139.07,138.78,139.05,4819.0
2019-11-12 13:20:00,139.03,139.04,138.78,138.82,5193.0,139.03,139.04,138.78,138.82,5193.0
2019-11-12 13:30:00,138.81,138.85,138.68,138.79,3100.0,138.81,138.85,138.68,138.79,3100.0
2019-11-12 13:40:00,138.81,139.1,138.8,139.1,3705.0,138.81,139.1,138.8,139.1,3705.0
2019-11-12 13:50:00,139.1,139.12,138.86,138.86,4701.0,139.1,139.12,138.86,138.86,4701.0
2019-11-12 14:00:00,138.87,138.87,138.59,138.72,3600.0,138.87,138.87,138.59,138.72,3600.0
2019-11-12 14:10:00,138.76,138.76,138.44,138.52,4200.0,138.76,138.76,138.44,138.52,4200.0
2019-11-12 14:20:00,138.53,138.63,138.41,138.41,5000.0,138.53,138.63,138.41,138.41,5000.0
2019-11-12 14:30:00,138.43,138.71,138.43,138.55,5216.0,138.43,138.71,138.43,138.55,5216.0
2019-11-12 14:40:00,138.52,138.52,138.4,138.5,4352.0,138.52,138.52,138.4,138.5,4352.0
2019-11-12 14:50:00,138.47,138.47,138.25,138.4,7900.0,138.47,138.47,138.25,138.4,7900.0
2019-11-12 15:00:00,138.44,138.53,138.39,138.52,5566.0,138.44,138.53,138.39,138.52,5566.0
2019-11-12 15:10:00,138.55,138.55,138.37,138.49,5610.0,138.55,138.55,138.37,138.49,5610.0
2019-11-12 15:20:00,138.48,138.63,138.45,138.62,5603.0,138.48,138.63,138.45,138.62,5603.0
2019-11-12 15:30:00,138.61,138.83,138.58,138.59,9029.0,138.61,138.83,138.58,138.59,9029.0
2019-11-12 15:40:00,138.6,138.77,138.6,138.74,14106.0,138.6,138.77,138.6,138.74,14106.0
2019-11-12 15:50:00,138.75,138.98,138.7,138.89,42052.0,138.75,138.98,138.7,138.89,42052.0
2019-11-13 09:30:00,138.96,139.35,138.73,139.07,19657.0,138.96,139.35,138.73,139.07,19657.0
2019-11-13 09:40:00,139.05,139.21,138.83,138.88,6518.0,139.05,139.21,138.83,138.88,6518.0
2019-11-13 09:50:00,138.83,138.86,138.55,138.59,13093.0,138.83,138.86,138.55,138.59,13093.0
2019-11-13 10:00:00,138.66,138.78,138.39,138.4,6510.0,138.66,138.78,138.39,138.4,6510.0
2019-11-13 10:10:00,138.42,138.9,138.34,138.84,4810.0,138.42,138.9,138.34,138.84,4810.0
2019-11-13 10:20:00,138.84,139.14,138.84,139.08,9643.0,138.84,139.14,138.84,139.08,9643.0
2019-11-13 10:30:00,139.18,139.55,139.1,139.49,9596.0,139.18,139.55,139.1,139.49,9596.0
2019-11-13 10:40:00,139.6,139.65,139.06,139.08,8569.0,139.6,139.65,139.06,139.08,8569.0
2019-11-13 10:50:00,139.05,139.73,139.04,139.73,12200.0,139.05,139.73,139.04,139.73,12200.0
2019-11-13 11:00:00,139.81,139.86,139.16,139.16,13450.0,139.81,139.86,139.16,139.16,13450.0
2019-11-13 11:10:00,139.24,139.42,139.16,139.24,10502.0,139.24,139.42,139.16,139.24,10502.0
2019-11-13 11:20:00,139.25,139.29,138.89,138.89,8819.0,139.25,139.29,138.89,138.89,8819.0
2019-11-13 11:30:00,138.92,139.39,138.91,139.12,6818.0,138.92,139.39,138.91,139.12,6818.0
2019-11-13 11:40:00,139.18,139.28,139.11,139.16,5315.0,139.18,139.28,139.11,139.16,5315.0
2019-11-13 11:50:00,139.16,139.16,138.83,138.94,7326.0,139.16,139.16,138.83,138.94,7326.0
2019-11-13 12:00:00,138.95,139.18,138.95,139.13,4201.0,138.95,139.18,138.95,139.13,4201.0
2019-11-13 12:10:00,139.08,139.32,139.08,139.31,4627.0,139.08,139.32,139.08,139.31,4627.0
2019-11-13 12:20:00,139.32,139.36,139.06,139.16,7929.0,139.32,139.36,139.06,139.16,7929.0
2019-11-13 12:30:00,139.12,139.15,139.06,139.12,8000.0,139.12,139.15,139.06,139.12,8000.0
2019-11-13 12:40:00,139.07,139.22,139.04,139.15,14857.0,139.07,139.22,139.04,139.15,14857.0
2019-11-13 12:50:00,139.16,139.16,138.99,139.11,2998.0,139.16,139.16,138.99,139.11,2998.0
2019-11-13 13:00:00,139.08,139.14,139.0,139.06,3810.0,139.08,139.14,139.0,139.06,3810.0
2019-11-13 13:10:00,139.15,139.15,138.92,138.98,3002.0,139.15,139.15,138.92,138.98,3002.0
2019-11-13 13:20:00,139.0,139.1,138.94,139.08,5137.0,139.0,139.1,138.94,139.08,5137.0
2019-11-13 13:30:00,139.1,139.46,139.08,139.41,3605.0,139.1,139.46,139.08,139.41,3605.0
2019-11-13 13:40:00,139.39,139.56,139.23,139.45,12542.0,139.39,139.56,139.23,139.45,12542.0
2019-11-13 13:50:00,139.49,139.49,138.81,139.09,14876.0,139.49,139.49,138.81,139.09,14876.0
2019-11-13 14:00:00,139.06,139.25,138.97,139.03,8745.0,139.06,139.25,138.97,139.03,8745.0
2019-11-13 14:10:00,139.06,139.09,138.92,139.08,5619.0,139.06,139.09,138.92,139.08,5619.0
2019-11-13 14:20:00,139.06,139.11,138.88,139.0,6510.0,139.06,139.11,138.88,139.0,6510.0
2019-11-13 14:30:00,139.03,139.16,138.92,139.09,9170.0,139.03,139.16,138.92,139.09,9170.0
2019-11-13 14:40:00,139.1,139.18,139.0,139.08,4310.0,139.1,139.18,139.0,139.08,4310.0
2019-11-13 14:50:00,139.05,139.19,139.04,139.19,3500.0,139.05,139.19,139.04,139.19,3500.0
2019-11-13 15:00:00,139.28,139.38,139.21,139.25,5780.0,139.28,139.38,139.21,139.25,5780.0
2019-11-13 15:10:00,139.19,139.36,139.18,139.36,6830.0,139.19,139.36,139.18,139.36,6830.0
2019-11-13 15:20:00,139.39,139.47,139.36,139.39,5425.0,139.39,139.47,139.36,139.39,5425.0
2019-11-13 15:30:00,139.39,139.44,139.13,139.14,8506.0,139.39,139.44,139.13,139.14,8506.0
2019-11-13 15:40:00,139.11,139.37,139.11,139.37,13567.0,139.11,139.37,139.11,139.37,13567.0
2019-11-13 15:50:00,139.3,139.3,139.05,139.23,28966.0,139.3,139.3,139.05,139.23,28966.0
2019-11-14 09:30:00,138.75,138.81,138.37,138.37,8031.0,138.75,138.81,138.37,138.37,8031.0
2019-11-14 09:40:00,138.38,138.75,138.26,138.45,5335.0,138.38,138.75,138.26,138.45,5335.0
2019-11-14 09:50:00,138.5,138.73,138.44,138.55,4717.0,138.5,138.73,138.44,138.55,4717.0
2019-11-14 10:00:00,138.51,138.78,138.46,138.66,2775.0,138.51,138.78,138.46,138.66,2775.0
2019-11-14 10:10:00,138.72,138.72,138.41,138.41,1110.0,138.72,138.72,138.41,138.41,1110.0
2019-11-14 10:20:00,138.49,138.58,138.21,138.21,3502.0,138.49,138.58,138.21,138.21,3502.0
2019-11-14 10:30:00,138.24,138.49,138.12,138.39,4143.0,138.24,138.49,138.12,138.39,4143.0
2019-11-14 10:40:00,138.38,138.54,138.06,138.06,3001.0,138.38,138.54,138.06,138.06,3001.0
2019-11-14 10:50:00,138.08,138.28,138.0,138.06,6954.0,138.08,138.28,138.0,138.06,6954.0
2019-11-14 11:00:00,138.06,138.26,138.06,138.25,6962.0,138.06,138.26,138.06,138.25,6962.0
2019-11-14 11:10:00,138.23,138.23,138.03,138.08,5531.0,138.23,138.23,138.03,138.08,5531.0
2019-11-14 11:20:00,138.1,138.11,138.02,138.09,6398.0,138.1,138.11,138.02,138.09,6398.0
2019-11-14 11:30:00,138.08,138.14,137.99,138.03,20879.0,138.08,138.14,137.99,138.03,20879.0
2019-11-14 11:40:00,138.04,138.07,137.54,137.63,13656.0,138.04,138.07,137.54,137.63,13656.0
2019-11-14 11:50:00,137.63,137.65,137.18,137.18,6076.0,137.63,137.65,137.18,137.18,6076.0
2019-11-14 12:00:00,137.2,137.2,137.0,137.09,8830.0,137.2,137.2,137.0,137.09,8830.0
2019-11-14 12:10:00,137.1,137.33,137.08,137.33,18644.0,137.1,137.33,137.08,137.33,18644.0
2019-11-14 12:20:00,137.3,137.52,137.28,137.51,8306.0,137.3,137.52,137.28,137.51,8306.0
2019-11-14 12:30:00,137.5,137.55,137.28,137.52,3939.0,137.5,137.55,137.28,137.52,3939.0
2019-11-14 12:40:00,137.5,137.69,137.49,137.65,3212.0,137.5,137.69,137.49,137.65,3212.0
2019-11-14 12:50:00,137.67,137.7,137.56,137.69,6033.0,137.67,137.7,137.56,137.69,6033.0
2019-11-14 13:00:00,137.71,137.83,137.63,137.63,5704.0,137.71,137.83,137.63,137.63,5704.0
2019-11-14 13:10:00,137.67,137.7,137.55,137.6,4634.0,137.67,137.7,137.55,137.6,4634.0
2019-11-14 13:20:00,137.53,137.56,137.44,137.46,3243.0,137.53,137.56,137.44,137.46,3243.0
2019-11-14 13:30:00,137.46,137.5,137.31,137.36,4676.0,137.46,137.5,137.31,137.36,4676.0
2019-11-14 13:40:00,137.34,137.64,137.3,137.61,8083.0,137.34,137.64,137.3,137.61,8083.0
2019-11-14 13:50:00,137.61,137.61,137.23,137.41,5750.0,137.61,137.61,137.23,137.41,5750.0
2019-11-14 14:00:00,137.41,137.56,137.41,137.5,3345.0,137.41,137.56,137.41,137.5,3345.0
2019-11-14 14:10:00,137.55,137.63,137.5,137.58,6032.0,137.55,137.63,137.5,137.58,6032.0
2019-11-14 14:20:00,137.62,137.74,137.61,137.7,14364.0,137.62,137.74,137.61,137.7,14364.0
2019-11-14 14:30:00,137.69,137.75,137.62,137.63,4620.0,137.69,137.75,137.62,137.63,4620.0
2019-11-14 14:40:00,137.64,137.93,137.51,137.93,33443.0,137.64,137.93,137.51,137.93,33443.0
2019-11-14 14:50:00,137.9,137.92,137.77,137.8,8605.0,137.9,137.92,137.77,137.8,8605.0
2019-11-14 15:00:00,137.78,137.81,137.57,137.6,5316.0,137.78,137.81,137.57,137.6,5316.0
2019-11-14 15:10:00,137.64,137.85,137.55,137.77,26941.0,137.64,137.85,137.55,137.77,26941.0
2019-11-14 15:20:00,137.76,137.95,137.65,137.85,17337.0,137.76,137.95,137.65,137.85,17337.0
2019-11-14 15:30:00,137.89,137.93,137.8,137.92,10414.0,137.89,137.93,137.8,137.92,10414.0
2019-11-14 15:40:00,137.93,138.12,137.89,138.08,9371.0,137.93,138.12,137.89,138.08,9371.0
2019-11-14 15:50:00,138.1,138.27,138.05,138.13,50402.0,138.1,138.27,138.05,138.13,50402.0
2019-11-15 09:30:00,139.34,139.34,137.43,137.69,52388.0,139.34,139.34,137.43,137.69,52388.0
2019-11-15 09:40:00,137.41,138.11,137.28,138.05,4890.0,137.41,138.11,137.28,138.05,4890.0
2019-11-15 09:50:00,138.0,138.16,137.48,137.59,5580.0,138.0,138.16,137.48,137.59,5580.0
2019-11-15 10:00:00,137.59,137.98,137.59,137.96,7656.0,137.59,137.98,137.59,137.96,7656.0
2019-11-15 10:10:00,137.99,138.08,137.78,137.84,4100.0,137.99,138.08,137.78,137.84,4100.0
2019-11-15 10:20:00,137.79,137.79,137.57,137.67,11433.0,137.79,137.79,137.57,137.67,11433.0
2019-11-15 10:30:00,137.82,137.82,137.56,137.77,5200.0,137.82,137.82,137.56,137.77,5200.0
2019-11-15 10:40:00,137.74,138.39,137.73,138.13,9105.0,137.74,138.39,137.73,138.13,9105.0
2019-11-15 10:50:00,138.21,138.53,138.14,138.52,8350.0,138.21,138.53,138.14,138.52,8350.0
2019-11-15 11:00:00,138.73,138.8,138.58,138.66,7506.0,138.73,138.8,138.58,138.66,7506.0
2019-11-15 11:10:00,138.68,138.77,138.52,138.58,5872.0,138.68,138.77,138.52,138.58,5872.0
2019-11-15 11:20:00,138.62,138.68,138.52,138.67,6497.0,138.62,138.68,138.52,138.67,6497.0
2019-11-15 11:30:00,138.65,138.65,138.44,138.51,5716.0,138.65,138.65,138.44,138.51,5716.0
2019-11-15 11:40:00,138.48,138.48,138.26,138.4,4816.0,138.48,138.48,138.26,138.4,4816.0
2019-11-15 11:50:00,138.4,138.65,138.34,138.64,7800.0,138.4,138.65,138.34,138.64,7800.0
2019-11-15 12:00:00,138.67,138.87,138.67,138.79,7702.0,138.67,138.87,138.67,138.79,7702.0
2019-11-15 12:10:00,138.75,138.89,138.73,138.79,6013.0,138.75,138.89,138.73,138.79,6013.0
2019-11-15 12:20:00,138.82,138.83,138.66,138.72,4235.0,138.82,138.83,138.66,138.72,4235.0
2019-11-15 12:30:00,138.73,138.82,138.55,138.56,4200.0,138.73,138.82,138.55,138.56,4200.0
2019-11-15 12:40:00,138.52,138.64,138.51,138.62,4852.0,138.52,138.64,138.51,138.62,4852.0
2019-11-15 12:50:00,138.65,138.97,138.63,138.87,9008.0,138.65,138.97,138.63,138.87,9008.0
2019-11-15 13:00:00,138.87,139.19,138.81,139.13,7070.0,138.87,139.19,138.81,139.13,7070.0
2019-11-15 13:10:00,139.15,139.35,139.09,139.29,7563.0,139.15,139.35,139.09,139.29,7563.0
2019-11-15 13:20:00,139.29,139.29,139.07,139.22,7666.0,139.29,139.29,139.07,139.22,7666.0
2019-11-15 13:30:00,139.22,139.36,139.13,139.16,5252.0,139.22,139.36,139.13,139.16,5252.0
2019-11-15 13:40:00,139.17,139.19,139.06,139.13,16090.0,139.17,139.19,139.06,139.13,16090.0
2019-11-15 13:50:00,139.14,139.15,138.93,139.1,10800.0,139.14,139.15,138.93,139.1,10800.0
2019-11-15 14:00:00,139.1,139.22,139.09,139.16,8132.0,139.1,139.22,139.09,139.16,8132.0
2019-11-15 14:10:00,139.15,139.21,139.12,139.12,5075.0,139.15,139.21,139.12,139.12,5075.0
2019-11-15 14:20:00,139.1,139.29,139.1,139.25,8006.0,139.1,139.29,139.1,139.25,8006.0
2019-11-15 14:30:00,139.26,139.26,139.08,139.26,6696.0,139.26,139.26,139.08,139.26,6696.0
2019-11-15 14:40:00,139.29,139.32,139.08,139.11,6762.0,139.29,139.32,139.08,139.11,6762.0
2019-11-15 14:50:00,139.13,139.21,139.09,139.17,6130.0,139.13,139.21,139.09,139.17,6130.0
2019-11-15 15:00:00,139.17,139.51,139.15,139.34,11538.0,139.17,139.51,139.15,139.34,11538.0
2019-11-15 15:10:00,139.35,139.54,139.3,139.37,10381.0,139.35,139.54,139.3,139.37,10381.0
2019-11-15 15:20:00,139.37,139.39,139.06,139.1,10310.0,139.37,139.39,139.06,139.1,10310.0
2019-11-15 15:30:00,139.1,139.18,138.88,139.15,10993.0,139.1,139.18,138.88,139.15,10993.0
2019-11-15 15:40:00,139.18,139.46,139.13,139.42,21495.0,139.18,139.46,139.13,139.42,21495.0
2019-11-15 15:50:00,139.42,139.71,139.41,139.71,84253.0,139.42,139.71,139.41,139.71,84253.0
2019-11-18 09:30:00,139.25,139.25,138.54,138.65,18613.0,139.25,139.25,138.54,138.65,18613.0
2019-11-18 09:40:00,138.5,139.06,138.49,139.02,10564.0,138.5,139.06,138.49,139.02,10564.0
2019-11-18 09:50:00,138.99,139.53,138.86,139.22,12900.0,138.99,139.53,138.86,139.22,12900.0
2019-11-18 10:00:00,139.22,139.42,138.84,139.0,4116.0,139.22,139.42,138.84,139.0,4116.0
2019-11-18 10:10:00,138.94,139.16,138.85,139.03,3600.0,138.94,139.16,138.85,139.03,3600.0
2019-11-18 10:20:00,139.07,139.15,139.01,139.01,3500.0,139.07,139.15,139.01,139.01,3500.0
2019-11-18 10:30:00,139.06,139.15,138.88,139.12,4935.0,139.06,139.15,138.88,139.12,4935.0
2019-11-18 10:40:00,139.12,139.45,139.12,139.4,8404.0,139.12,139.45,139.12,139.4,8404.0
2019-11-18 10:50:00,139.43,139.87,139.4,139.73,11800.0,139.43,139.87,139.4,139.73,11800.0
2019-11-18 11:00:00,139.74,139.83,139.52,139.6,6400.0,139.74,139.83,139.52,139.6,6400.0
2019-11-18 11:10:00,139.65,139.85,139.51,139.51,5700.0,139.65,139.85,139.51,139.51,5700.0
2019-11-18 11:20:00,139.62,139.67,139.31,139.31,4287.0,139.62,139.67,139.31,139.31,4287.0
2019-11-18 11:30:00,139.33,139.5,139.19,139.5,6875.0,139.33,139.5,139.19,139.5,6875.0
2019-11-18 11:40:00,139.49,139.69,139.37,139.41,5400.0,139.49,139.69,139.37,139.41,5400.0
2019-11-18 11:50:00,139.47,139.57,139.41,139.49,6400.0,139.47,139.57,139.41,139.49,6400.0
2019-11-18 12:00:00,139.49,139.51,139.38,139.43,3928.0,139.49,139.51,139.38,139.43,3928.0
2019-11-18 12:10:00,139.44,139.56,139.42,139.48,5000.0,139.44,139.56,139.42,139.48,5000.0
2019-11-18 12:20:00,139.51,139.53,139.41,139.42,6444.0,139.51,139.53,139.41,139.42,6444.0
2019-11-18 12:30:00,139.41,139.41,139.12,139.15,6755.0,139.41,139.41,139.12,139.15,6755.0
2019-11-18 12:40:00,139.15,139.39,139.15,139.34,5034.0,139.15,139.39,139.15,139.34,5034.0
2019-11-18 12:50:00,139.34,139.43,139.33,139.36,6455.0,139.34,139.43,139.33,139.36,6455.0
2019-11-18 13:00:00,139.39,139.39,139.22,139.28,6656.0,139.39,139.39,139.22,139.28,6656.0
2019-11-18 13:10:00,139.29,139.34,139.16,139.16,4558.0,139.29,139.34,139.16,139.16,4558.0
2019-11-18 13:20:00,139.13,139.42,139.13,139.4,4222.0,139.13,139.42,139.13,139.4,4222.0
2019-11-18 13:30:00,139.44,139.49,139.39,139.45,4602.0,139.44,139.49,139.39,139.45,4602.0
2019-11-18 13:40:00,139.45,139.48,139.35,139.41,4001.0,139.45,139.48,139.35,139.41,4001.0
2019-11-18 13:50:00,139.39,139.4,139.3,139.33,4200.0,139.39,139.4,139.3,139.33,4200.0
2019-11-18 14:00:00,139.32,139.33,139.23,139.25,4758.0,139.32,139.33,139.23,139.25,4758.0
2019-11-18 14:10:00,139.27,139.58,139.27,139.49,7012.0,139.27,139.58,139.27,139.49,7012.0
2019-11-18 14:20:00,139.55,139.65,139.53,139.6,5309.0,139.55,139.65,139.53,139.6,5309.0
2019-11-18 14:30:00,139.61,139.61,139.41,139.41,5672.0,139.61,139.61,139.41,139.41,5672.0
2019-11-18 14:40:00,139.43,139.55,139.41,139.41,6936.0,139.43,139.55,139.41,139.41,6936.0
2019-11-18 14:50:00,139.42,139.48,139.3,139.33,5746.0,139.42,139.48,139.3,139.33,5746.0
2019-11-18 15:00:00,139.36,139.42,139.23,139.37,12564.0,139.36,139.42,139.23,139.37,12564.0
2019-11-18 15:10:00,139.35,139.39,139.08,139.11,8122.0,139.35,139.39,139.08,139.11,8122.0
2019-11-18 15:20:00,139.11,139.16,139.07,139.13,7645.0,139.11,139.16,139.07,139.13,7645.0
2019-11-18 15:30:00,139.12,139.12,138.8,138.82,8704.0,139.12,139.12,138.8,138.82,8704.0
2019-11-18 15:40:00,138.83,138.85,138.68,138.69,10784.0,138.83,138.85,138.68,138.69,10784.0
2019-11-18 15:50:00,138.69,139.23,138.68,139.22,73276.0,138.69,139.23,138.68,139.22,73276.0
2019-11-19 09:30:00,139.98,140.9,139.64,140.89,23202.0,139.98,140.9,139.64,140.89,23202.0
2019-11-19 09:40:00,140.85,140.98,140.36,140.36,18777.0,140.85,140.98,140.36,140.36,18777.0
2019-11-19 09:50:00,140.32,140.41,139.65,140.13,14006.0,140.32,140.41,139.65,140.13,14006.0
2019-11-19 10:00:00,140.08,140.41,140.0,140.31,9875.0,140.08,140.41,140.0,140.31,9875.0
2019-11-19 10:10:00,140.33,140.79,140.33,140.76,10740.0,140.33,140.79,140.33,140.76,10740.0
2019-11-19 10:20:00,140.88,141.13,140.84,140.9,16711.0,140.88,141.13,140.84,140.9,16711.0
2019-11-19 10:30:00,140.91,141.32,140.7,141.27,13967.0,140.91,141.32,140.7,141.27,13967.0
2019-11-19 10:40:00,141.36,141.43,140.95,140.97,6500.0,141.36,141.43,140.95,140.97,6500.0
2019-11-19 10:50:00,140.99,141.05,140.43,140.52,8164.0,140.99,141.05,140.43,140.52,8164.0
2019-11-19 11:00:00,140.58,140.65,140.45,140.52,7204.0,140.58,140.65,140.45,140.52,7204.0
2019-11-19 11:10:00,140.53,140.89,140.34,140.89,10462.0,140.53,140.89,140.34,140.89,10462.0
2019-11-19 11:20:00,140.92,141.04,140.83,140.99,6628.0,140.92,141.04,140.83,140.99,6628.0
2019-11-19 11:30:00,141.04,141.35,140.88,141.22,7709.0,141.04,141.35,140.88,141.22,7709.0
2019-11-19 11:40:00,141.15,141.38,141.07,141.34,11158.0,141.15,141.38,141.07,141.34,11158.0
2019-11-19 11:50:00,141.32,141.61,141.3,141.54,9748.0,141.32,141.61,141.3,141.54,9748.0
2019-11-19 12:00:00,141.53,141.61,141.19,141.22,13881.0,141.53,141.61,141.19,141.22,13881.0
2019-11-19 12:10:00,141.31,141.44,141.28,141.35,7551.0,141.31,141.44,141.28,141.35,7551.0
2019-11-19 12:20:00,141.34,141.55,141.29,141.29,6214.0,141.34,141.55,141.29,141.29,6214.0
2019-11-19 12:30:00,141.2,141.2,140.85,141.0,5500.0,141.2,141.2,140.85,141.0,5500.0
2019-11-19 12:40:00,141.01,141.28,140.92,141.19,6106.0,141.01,141.28,140.92,141.19,6106.0
2019-11-19 12:50:00,141.2,141.42,141.06,141.31,8986.0,141.2,141.42,141.06,141.31,8986.0
2019-11-19 13:00:00,141.31,141.34,140.85,140.88,5899.0,141.31,141.34,140.85,140.88,5899.0
2019-11-19 13:10:00,140.88,141.09,140.87,141.03,7797.0,140.88,141.09,140.87,141.03,7797.0
2019-11-19 13:20:00,141.06,141.09,140.97,140.97,4846.0,141.06,141.09,140.97,140.97,4846.0
2019-11-19 13:30:00,140.99,141.09,140.95,141.08,5607.0,140.99,141.09,140.95,141.08,5607.0
2019-11-19 13:40:00,141.1,141.24,141.06,141.24,5834.0,141.1,141.24,141.06,141.24,5834.0
2019-11-19 13:50:00,141.23,141.29,141.1,141.12,5800.0,141.23,141.29,141.1,141.12,5800.0
2019-11-19 14:00:00,141.12,141.51,141.12,141.49,7727.0,141.12,141.51,141.12,141.49,7727.0
2019-11-19 14:10:00,141.53,141.65,141.52,141.65,3902.0,141.53,141.65,141.52,141.65,3902.0
2019-11-19 14:20:00,141.63,141.63,141.48,141.48,11336.0,141.63,141.63,141.48,141.48,11336.0
2019-11-19 14:30:00,141.5,141.56,141.43,141.53,12349.0,141.5,141.56,141.43,141.53,12349.0
2019-11-19 14:40:00,141.55,141.82,141.53,141.81,13874.0,141.55,141.82,141.53,141.81,13874.0
2019-11-19 14:50:00,141.79,141.79,141.47,141.54,11630.0,141.79,141.79,141.47,141.54,11630.0
2019-11-19 15:00:00,141.56,141.79,141.54,141.78,15054.0,141.56,141.79,141.54,141.78,15054.0
2019-11-19 15:10:00,141.8,141.91,141.76,141.83,11966.0,141.8,141.91,141.76,141.83,11966.0
2019-11-19 15:20:00,141.83,141.89,141.77,141.87,22252.0,141.83,141.89,141.77,141.87,22252.0
2019-11-19 15:30:00,141.87,142.06,141.83,142.05,29015.0,141.87,142.06,141.83,142.05,29015.0
2019-11-19 15:40:00,142.03,142.05,141.87,141.93,20974.0,142.03,142.05,141.87,141.93,20974.0
2019-11-19 15:50:00,141.92,142.1,141.59,141.75,98315.0,141.92,142.1,141.59,141.75,98315.0
2019-11-20 09:30:00,141.47,141.63,141.05,141.29,38641.0,141.47,141.63,141.05,141.29,38641.0
2019-11-20 09:40:00,141.34,141.65,141.14,141.53,14419.0,141.34,141.65,141.14,141.53,14419.0
2019-11-20 09:50:00,141.57,141.59,141.15,141.34,5129.0,141.57,141.59,141.15,141.34,5129.0
2019-11-20 10:00:00,141.25,141.43,141.19,141.31,5338.0,141.25,141.43,141.19,141.31,5338.0
2019-11-20 10:10:00,141.25,141.4,141.18,141.33,6883.0,141.25,141.4,141.18,141.33,6883.0
2019-11-20 10:20:00,141.32,141.66,141.21,141.59,15100.0,141.32,141.66,141.21,141.59,15100.0
2019-11-20 10:30:00,141.57,141.62,141.23,141.42,20385.0,141.57,141.62,141.23,141.42,20385.0
2019-11-20 10:40:00,141.48,141.59,141.29,141.37,4396.0,141.48,141.59,141.29,141.37,4396.0
2019-11-20 10:50:00,141.35,141.46,141.28,141.33,3148.0,141.35,141.46,141.28,141.33,3148.0
2019-11-20 11:00:00,141.38,141.49,141.28,141.39,5810.0,141.38,141.49,141.28,141.39,5810.0
2019-11-20 11:10:00,141.38,141.44,141.24,141.3,5300.0,141.38,141.44,141.24,141.3,5300.0
2019-11-20 11:20:00,141.29,141.78,141.29,141.5,7487.0,141.29,141.78,141.29,141.5,7487.0
2019-11-20 11:30:00,141.5,141.5,141.3,141.31,9619.0,141.5,141.5,141.3,141.31,9619.0
2019-11-20 11:40:00,141.34,141.5,141.31,141.39,6082.0,141.34,141.5,141.31,141.39,6082.0
2019-11-20 11:50:00,141.35,141.39,141.15,141.22,6008.0,141.35,141.39,141.15,141.22,6008.0
2019-11-20 12:00:00,141.26,141.26,141.09,141.17,6286.0,141.26,141.26,141.09,141.17,6286.0
2019-11-20 12:10:00,141.19,141.23,141.13,141.16,5645.0,141.19,141.23,141.13,141.16,5645.0
2019-11-20 12:20:00,141.18,141.25,141.12,141.13,6848.0,141.18,141.25,141.12,141.13,6848.0
2019-11-20 12:30:00,141.13,141.27,141.04,141.27,4741.0,141.13,141.27,141.04,141.27,4741.0
2019-11-20 12:40:00,141.32,141.33,141.12,141.13,4684.0,141.32,141.33,141.12,141.13,4684.0
2019-11-20 12:50:00,141.16,141.22,140.01,140.04,16765.0,141.16,141.22,140.01,140.04,16765.0
2019-11-20 13:00:00,140.19,140.31,139.83,139.88,8111.0,140.19,140.31,139.83,139.88,8111.0
2019-11-20 13:10:00,139.78,139.82,139.43,139.58,9090.0,139.78,139.82,139.43,139.58,9090.0
2019-11-20 13:20:00,139.57,139.8,139.56,139.6,10868.0,139.57,139.8,139.56,139.6,10868.0
2019-11-20 13:30:00,139.61,139.86,139.51,139.6,7728.0,139.61,139.86,139.51,139.6,7728.0
2019-11-20 13:40:00,139.64,139.95,139.64,139.86,8750.0,139.64,139.95,139.64,139.86,8750.0
2019-11-20 13:50:00,139.83,140.34,139.79,140.16,7390.0,139.83,140.34,139.79,140.16,7390.0
2019-11-20 14:00:00,140.22,140.22,140.04,140.13,5567.0,140.22,140.22,140.04,140.13,5567.0
2019-11-20 14:10:00,140.16,140.41,140.16,140.38,8350.0,140.16,140.41,140.16,140.38,8350.0
2019-11-20 14:20:00,140.34,140.48,140.23,140.44,4643.0,140.34,140.48,140.23,140.44,4643.0
2019-11-20 14:30:00,140.43,140.51,140.37,140.47,4792.0,140.43,140.51,140.37,140.47,4792.0
2019-11-20 14:40:00,140.5,140.52,140.29,140.46,8707.0,140.5,140.52,140.29,140.46,8707.0
2019-11-20 14:50:00,140.41,140.57,140.31,140.34,4306.0,140.41,140.57,140.31,140.34,4306.0
2019-11-20 15:00:00,140.39,140.64,140.32,140.46,10003.0,140.39,140.64,140.32,140.46,10003.0
2019-11-20 15:10:00,140.46,140.59,140.39,140.39,7763.0,140.46,140.59,140.39,140.39,7763.0
2019-11-20 15:20:00,140.43,140.51,140.34,140.39,9255.0,140.43,140.51,140.34,140.39,9255.0
2019-11-20 15:30:00,140.37,140.52,140.3,140.51,13001.0,140.37,140.52,140.3,140.51,13001.0
2019-11-20 15:40:00,140.52,140.64,140.51,140.58,11498.0,140.52,140.64,140.51,140.58,11498.0
2019-11-20 15:50:00,140.6,140.84,140.55,140.84,55012.0,140.6,140.84,140.55,140.84,55012.0
2019-11-21 09:30:00,140.59,140.85,140.04,140.49,19784.0,140.59,140.85,140.04,140.49,19784.0
2019-11-21 09:40:00,140.63,140.7,140.27,140.62,14946.0,140.63,140.7,140.27,140.62,14946.0
2019-11-21 09:50:00,140.7,140.76,140.37,140.51,19461.0,140.7,140.76,140.37,140.51,19461.0
2019-11-21 10:00:00,140.5,140.69,140.18,140.64,9370.0,140.5,140.69,140.18,140.64,9370.0
2019-11-21 10:10:00,140.66,141.14,140.2,140.36,16812.0,140.66,141.14,140.2,140.36,16812.0
2019-11-21 10:20:00,140.33,140.51,140.12,140.17,6064.0,140.33,140.51,140.12,140.17,6064.0
2019-11-21 10:30:00,140.1,140.12,139.65,140.12,8487.0,140.1,140.12,139.65,140.12,8487.0
2019-11-21 10:40:00,140.21,140.21,139.86,139.88,3300.0,140.21,140.21,139.86,139.88,3300.0
2019-11-21 10:50:00,139.87,140.11,139.79,140.06,5008.0,139.87,140.11,139.79,140.06,5008.0
2019-11-21 11:00:00,140.1,140.47,140.1,140.42,7814.0,140.1,140.47,140.1,140.42,7814.0
2019-11-21 11:10:00,140.43,140.58,140.22,140.23,7900.0,140.43,140.58,140.22,140.23,7900.0
2019-11-21 11:20:00,140.22,140.36,140.09,140.09,6414.0,140.22,140.36,140.09,140.09,6414.0
2019-11-21 11:30:00,140.11,140.11,139.7,139.78,9106.0,140.11,140.11,139.7,139.78,9106.0
2019-11-21 11:40:00,139.81,139.98,139.78,139.89,7106.0,139.81,139.98,139.78,139.89,7106.0
2019-11-21 11:50:00,139.88,139.88,139.69,139.72,7623.0,139.88,139.88,139.69,139.72,7623.0
2019-11-21 12:00:00,139.73,139.93,139.68,139.77,10093.0,139.73,139.93,139.68,139.77,10093.0
2019-11-21 12:10:00,139.77,139.8,139.23,139.24,8669.0,139.77,139.8,139.23,139.24,8669.0
2019-11-21 12:20:00,139.13,139.58,139.13,139.58,6516.0,139.13,139.58,139.13,139.58,6516.0
2019-11-21 12:30:00,139.55,139.8,139.55,139.56,3800.0,139.55,139.8,139.55,139.56,3800.0
2019-11-21 12:40:00,139.6,139.6,139.17,139.17,6237.0,139.6,139.6,139.17,139.17,6237.0
2019-11-21 12:50:00,139.12,139.26,139.11,139.26,5555.0,139.12,139.26,139.11,139.26,5555.0
2019-11-21 13:00:00,139.31,139.39,139.24,139.36,3709.0,139.31,139.39,139.24,139.36,3709.0
2019-11-21 13:10:00,139.39,139.39,139.11,139.3,8949.0,139.39,139.39,139.11,139.3,8949.0
2019-11-21 13:20:00,139.28,139.41,139.26,139.35,5227.0,139.28,139.41,139.26,139.35,5227.0
2019-11-21 13:30:00,139.35,139.35,139.17,139.31,6255.0,139.35,139.35,139.17,139.31,6255.0
2019-11-21 13:40:00,139.29,139.3,139.2,139.26,4616.0,139.29,139.3,139.2,139.26,4616.0
2019-11-21 13:50:00,139.33,139.33,139.12,139.16,5265.0,139.33,139.33,139.12,139.16,5265.0
2019-11-21 14:00:00,139.18,139.23,139.04,139.23,6993.0,139.18,139.23,139.04,139.23,6993.0
2019-11-21 14:10:00,139.12,139.33,139.12,139.33,3810.0,139.12,139.33,139.12,139.33,3810.0
2019-11-21 14:20:00,139.34,139.39,139.24,139.39,8148.0,139.34,139.39,139.24,139.39,8148.0
2019-11-21 14:30:00,139.44,139.54,139.33,139.33,4602.0,139.44,139.54,139.33,139.33,4602.0
2019-11-21 14:40:00,139.33,139.36,139.3,139.3,6995.0,139.33,139.36,139.3,139.3,6995.0
2019-11-21 14:50:00,139.28,139.36,139.27,139.29,7822.0,139.28,139.36,139.27,139.29,7822.0
2019-11-21 15:00:00,139.3,139.34,139.13,139.14,10091.0,139.3,139.34,139.13,139.14,10091.0
2019-11-21 15:10:00,139.16,139.25,139.12,139.14,10473.0,139.16,139.25,139.12,139.14,10473.0
2019-11-21 15:20:00,139.13,139.16,139.01,139.03,9720.0,139.13,139.16,139.01,139.03,9720.0
2019-11-21 15:30:00,139.01,139.03,138.91,138.93,14086.0,139.01,139.03,138.91,138.93,14086.0
2019-11-21 15:40:00,138.94,138.99,138.84,138.85,18551.0,138.94,138.99,138.84,138.85,18551.0
2019-11-21 15:50:00,138.83,138.88,138.55,138.77,63870.0,138.83,138.88,138.55,138.77,63870.0
2019-11-22 09:30:00,139.13,139.25,138.46,138.97,14060.0,139.13,139.25,138.46,138.97,14060.0
2019-11-22 09:40:00,138.82,139.03,137.83,137.86,8096.0,138.82,139.03,137.83,137.86,8096.0
2019-11-22 09:50:00,137.93,137.93,137.04,137.09,14015.0,137.93,137.93,137.04,137.09,14015.0
2019-11-22 10:00:00,137.17,137.35,136.52,136.97,22325.0,137.17,137.35,136.52,136.97,22325.0
2019-11-22 10:10:00,136.97,137.12,136.93,136.97,9827.0,136.97,137.12,136.93,136.97,9827.0
2019-11-22 10:20:00,136.95,137.04,136.06,136.06,25926.0,136.95,137.04,136.06,136.06,25926.0
2019-11-22 10:30:00,136.09,136.2,135.57,135.94,33715.0,136.09,136.2,135.57,135.94,33715.0
2019-11-22 10:40:00,135.94,136.07,135.81,135.97,13968.0,135.94,136.07,135.81,135.97,13968.0
2019-11-22 10:50:00,135.98,136.16,135.76,136.02,14797.0,135.98,136.16,135.76,136.02,14797.0
2019-11-22 11:00:00,136.04,136.24,135.67,135.75,14905.0,136.04,136.24,135.67,135.75,14905.0
2019-11-22 11:10:00,135.78,136.21,135.72,135.95,8405.0,135.78,136.21,135.72,135.95,8405.0
2019-11-22 11:20:00,135.89,136.14,135.87,136.0,8405.0,135.89,136.14,135.87,136.0,8405.0
2019-11-22 11:30:00,136.0,136.21,135.9,135.9,11615.0,136.0,136.21,135.9,135.9,11615.0
2019-11-22 11:40:00,135.94,136.46,135.93,136.3,16070.0,135.94,136.46,135.93,136.3,16070.0
2019-11-22 11:50:00,136.26,136.28,136.03,136.03,4702.0,136.26,136.28,136.03,136.03,4702.0
2019-11-22 12:00:00,136.0,136.01,135.76,135.86,12527.0,136.0,136.01,135.76,135.86,12527.0
2019-11-22 12:10:00,135.84,136.07,135.77,135.98,9896.0,135.84,136.07,135.77,135.98,9896.0
2019-11-22 12:20:00,135.98,136.11,135.88,135.92,12351.0,135.98,136.11,135.88,135.92,12351.0
2019-11-22 12:30:00,135.88,135.96,135.54,135.6,12527.0,135.88,135.96,135.54,135.6,12527.0
2019-11-22 12:40:00,135.56,135.59,135.28,135.59,10907.0,135.56,135.59,135.28,135.59,10907.0
2019-11-22 12:50:00,135.58,135.9,135.56,135.87,7144.0,135.58,135.9,135.56,135.87,7144.0
2019-11-22 13:00:00,135.86,135.86,135.69,135.77,5732.0,135.86,135.86,135.69,135.77,5732.0
2019-11-22 13:10:00,135.79,135.81,135.47,135.48,8540.0,135.79,135.81,135.47,135.48,8540.0
2019-11-22 13:20:00,135.46,135.55,135.38,135.46,15375.0,135.46,135.55,135.38,135.46,15375.0
2019-11-22 13:30:00,135.5,135.5,135.06,135.15,16687.0,135.5,135.5,135.06,135.15,16687.0
2019-11-22 13:40:00,135.15,135.42,135.15,135.28,9925.0,135.15,135.42,135.15,135.28,9925.0
2019-11-22 13:50:00,135.15,135.2,134.94,135.09,11249.0,135.15,135.2,134.94,135.09,11249.0
2019-11-22 14:00:00,135.08,135.11,134.97,134.97,18140.0,135.08,135.11,134.97,134.97,18140.0
2019-11-22 14:10:00,134.96,135.02,134.79,135.0,9367.0,134.96,135.02,134.79,135.0,9367.0
2019-11-22 14:20:00,135.02,135.14,134.95,134.96,9595.0,135.02,135.14,134.95,134.96,9595.0
2019-11-22 14:30:00,134.94,135.1,134.91,135.05,5072.0,134.94,135.1,134.91,135.05,5072.0
2019-11-22 14:40:00,135.04,135.16,134.92,135.03,18660.0,135.04,135.16,134.92,135.03,18660.0
2019-11-22 14:50:00,135.0,135.13,135.0,135.09,10905.0,135.0,135.13,135.0,135.09,10905.0
2019-11-22 15:00:00,135.15,135.32,135.15,135.3,7428.0,135.15,135.32,135.15,135.3,7428.0
2019-11-22 15:10:00,135.31,135.41,135.26,135.37,10220.0,135.31,135.41,135.26,135.37,10220.0
2019-11-22 15:20:00,135.38,135.57,135.34,135.55,11103.0,135.38,135.57,135.34,135.55,11103.0
2019-11-22 15:30:00,135.58,135.82,134.99,135.59,39248.0,135.58,135.82,134.99,135.59,39248.0
2019-11-22 15:40:00,135.61,135.61,135.2,135.2,21514.0,135.61,135.61,135.2,135.2,21514.0
2019-11-22 15:50:00,135.2,135.41,135.17,135.38,82665.0,135.2,135.41,135.17,135.38,82665.0
2019-11-25 09:30:00,135.95,136.83,135.81,136.82,36490.0,135.95,136.83,135.81,136.82,36490.0
2019-11-25 09:40:00,136.99,137.3,136.49,137.16,23088.0,136.99,137.3,136.49,137.16,23088.0
2019-11-25 09:50:00,137.24,137.53,136.68,136.68,26582.0,137.24,137.53,136.68,136.68,26582.0
2019-11-25 10:00:00,136.7,136.79,136.4,136.79,23434.0,136.7,136.79,136.4,136.79,23434.0
2019-11-25 10:10:00,136.8,137.2,136.8,136.97,10668.0,136.8,137.2,136.8,136.97,10668.0
2019-11-25 10:20:00,137.03,137.08,136.91,136.96,14789.0,137.03,137.08,136.91,136.96,14789.0
2019-11-25 10:30:00,136.94,137.03,136.8,137.03,11880.0,136.94,137.03,136.8,137.03,11880.0
2019-11-25 10:40:00,137.08,137.49,136.99,137.49,34698.0,137.08,137.49,136.99,137.49,34698.0
2019-11-25 10:50:00,137.55,137.63,137.16,137.56,25285.0,137.55,137.63,137.16,137.56,25285.0
2019-11-25 11:00:00,137.56,137.85,137.32,137.39,29434.0,137.56,137.85,137.32,137.39,29434.0
2019-11-25 11:10:00,137.35,137.61,137.03,137.6,24660.0,137.35,137.61,137.03,137.6,24660.0
2019-11-25 11:20:00,137.64,138.0,137.55,137.92,12406.0,137.64,138.0,137.55,137.92,12406.0
2019-11-25 11:30:00,137.91,137.91,137.67,137.74,4509.0,137.91,137.91,137.67,137.74,4509.0
2019-11-25 11:40:00,137.74,137.81,137.64,137.66,5701.0,137.74,137.81,137.64,137.66,5701.0
2019-11-25 11:50:00,137.66,138.02,137.66,137.99,12030.0,137.66,138.02,137.66,137.99,12030.0
2019-11-25 12:00:00,138.05,138.13,138.0,138.02,7576.0,138.05,138.13,138.0,138.02,7576.0
2019-11-25 12:10:00,138.0,138.0,137.44,137.62,17720.0,138.0,138.0,137.44,137.62,17720.0
2019-11-25 12:20:00,137.62,137.66,137.48,137.5,4503.0,137.62,137.66,137.48,137.5,4503.0
2019-11-25 12:30:00,137.49,137.49,137.21,137.22,3854.0,137.49,137.49,137.21,137.22,3854.0
2019-11-25 12:40:00,137.24,137.32,136.97,137.31,12838.0,137.24,137.32,136.97,137.31,12838.0
2019-11-25 12:50:00,137.32,137.84,137.22,137.84,18718.0,137.32,137.84,137.22,137.84,18718.0
2019-11-25 13:00:00,137.75,137.99,137.68,137.74,8157.0,137.75,137.99,137.68,137.74,8157.0
2019-11-25 13:10:00,137.74,137.97,137.73,137.83,4915.0,137.74,137.97,137.73,137.83,4915.0
2019-11-25 13:20:00,137.85,137.98,137.84,137.98,5806.0,137.85,137.98,137.84,137.98,5806.0
2019-11-25 13:30:00,138.0,138.0,137.69,137.77,3273.0,138.0,138.0,137.69,137.77,3273.0
2019-11-25 13:40:00,137.74,137.94,137.68,137.91,5516.0,137.74,137.94,137.68,137.91,5516.0
2019-11-25 13:50:00,137.89,138.0,137.82,137.95,6879.0,137.89,138.0,137.82,137.95,6879.0
2019-11-25 14:00:00,138.0,138.06,137.9,138.03,7890.0,138.0,138.06,137.9,138.03,7890.0
2019-11-25 14:10:00,138.01,138.11,137.96,138.03,6491.0,138.01,138.11,137.96,138.03,6491.0
2019-11-25 14:20:00,137.99,138.23,137.99,138.23,8668.0,137.99,138.23,137.99,138.23,8668.0
2019-11-25 14:30:00,138.18,138.22,138.08,138.11,8244.0,138.18,138.22,138.08,138.11,8244.0
2019-11-25 14:40:00,138.1,138.26,138.1,138.19,13896.0,138.1,138.26,138.1,138.19,13896.0
2019-11-25 14:50:00,138.19,138.44,138.15,138.4,11208.0,138.19,138.44,138.15,138.4,11208.0
2019-11-25 15:00:00,138.37,138.37,138.21,138.33,11798.0,138.37,138.37,138.21,138.33,11798.0
2019-11-25 15:10:00,138.31,138.32,138.14,138.14,9576.0,138.31,138.32,138.14,138.14,9576.0
2019-11-25 15:20:00,138.1,138.17,138.1,138.12,7753.0,138.1,138.17,138.1,138.12,7753.0
2019-11-25 15:30:00,138.12,138.18,138.0,138.14,14012.0,138.12,138.18,138.0,138.14,14012.0
2019-11-25 15:40:00,138.14,138.18,137.97,137.97,16003.0,138.14,138.18,137.97,137.97,16003.0
2019-11-25 15:50:00,137.96,138.26,137.95,138.19,66138.0,137.96,138.26,137.95,138.19,66138.0
2019-11-26 09:30:00,138.57,140.07,138.41,140.07,29560.0,138.57,140.07,138.41,140.07,29560.0
2019-11-26 09:40:00,140.07,140.23,139.52,139.66,22004.0,140.07,140.23,139.52,139.66,22004.0
2019-11-26 09:50:00,139.7,139.98,139.56,139.56,10980.0,139.7,139.98,139.56,139.56,10980.0
2019-11-26 10:00:00,139.54,139.75,139.39,139.75,7688.0,139.54,139.75,139.39,139.75,7688.0
2019-11-26 10:10:00,139.7,139.88,139.54,139.75,6613.0,139.7,139.88,139.54,139.75,6613.0
2019-11-26 10:20:00,139.72,140.25,139.68,140.21,7825.0,139.72,140.25,139.68,140.21,7825.0
2019-11-26 10:30:00,140.25,140.26,139.99,140.13,9282.0,140.25,140.26,139.99,140.13,9282.0
2019-11-26 10:40:00,140.18,140.39,139.9,140.06,9596.0,140.18,140.39,139.9,140.06,9596.0
2019-11-26 10:50:00,140.01,140.07,139.88,140.0,6735.0,140.01,140.07,139.88,140.0,6735.0
2019-11-26 11:00:00,139.98,140.01,139.74,139.75,27044.0,139.98,140.01,139.74,139.75,27044.0
2019-11-26 11:10:00,139.8,139.82,139.71,139.81,5633.0,139.8,139.82,139.71,139.81,5633.0
2019-11-26 11:20:00,139.8,139.8,139.55,139.6,5636.0,139.8,139.8,139.55,139.6,5636.0
2019-11-26 11:30:00,139.53,139.56,139.4,139.56,5200.0,139.53,139.56,139.4,139.56,5200.0
2019-11-26 11:40:00,139.57,139.66,139.42,139.58,8594.0,139.57,139.66,139.42,139.58,8594.0
2019-11-26 11:50:00,139.7,139.7,139.28,139.34,4096.0,139.7,139.7,139.28,139.34,4096.0
2019-11-26 12:00:00,139.33,139.36,139.14,139.19,13160.0,139.33,139.36,139.14,139.19,13160.0
2019-11-26 12:10:00,139.17,139.39,139.1,139.39,21184.0,139.17,139.39,139.1,139.39,21184.0
2019-11-26 12:20:00,139.41,139.62,139.39,139.59,4172.0,139.41,139.62,139.39,139.59,4172.0
2019-11-26 12:30:00,139.56,139.84,139.46,139.67,7600.0,139.56,139.84,139.46,139.67,7600.0
2019-11-26 12:40:00,139.67,139.67,139.46,139.46,4900.0,139.67,139.67,139.46,139.46,4900.0
2019-11-26 12:50:00,139.45,139.61,139.45,139.6,15343.0,139.45,139.61,139.45,139.6,15343.0
2019-11-26 13:00:00,139.6,139.75,139.54,139.75,7378.0,139.6,139.75,139.54,139.75,7378.0
2019-11-26 13:10:00,139.75,139.78,139.63,139.71,5668.0,139.75,139.78,139.63,139.71,5668.0
2019-11-26 13:20:00,139.72,139.72,139.54,139.54,4922.0,139.72,139.72,139.54,139.54,4922.0
2019-11-26 13:30:00,139.55,139.69,139.49,139.66,5938.0,139.55,139.69,139.49,139.66,5938.0
2019-11-26 13:40:00,139.66,139.81,139.57,139.74,5912.0,139.66,139.81,139.57,139.74,5912.0
2019-11-26 13:50:00,139.7,139.77,139.68,139.71,5990.0,139.7,139.77,139.68,139.71,5990.0
2019-11-26 14:00:00,139.73,139.85,139.7,139.81,6304.0,139.73,139.85,139.7,139.81,6304.0
2019-11-26 14:10:00,139.83,140.0,139.77,139.94,7276.0,139.83,140.0,139.77,139.94,7276.0
2019-11-26 14:20:00,139.94,139.96,139.84,139.9,9550.0,139.94,139.96,139.84,139.9,9550.0
2019-11-26 14:30:00,139.92,140.08,139.9,140.08,7900.0,139.92,140.08,139.9,140.08,7900.0
2019-11-26 14:40:00,140.06,140.06,139.86,139.9,5922.0,140.06,140.06,139.86,139.9,5922.0
2019-11-26 14:50:00,139.93,139.93,139.85,139.86,8765.0,139.93,139.93,139.85,139.86,8765.0
2019-11-26 15:00:00,139.85,139.86,139.71,139.82,12480.0,139.85,139.86,139.71,139.82,12480.0
2019-11-26 15:10:00,139.82,139.89,139.79,139.84,9983.0,139.82,139.89,139.79,139.84,9983.0
2019-11-26 15:20:00,139.85,139.96,139.84,139.94,13333.0,139.85,139.96,139.84,139.94,13333.0
2019-11-26 15:30:00,139.94,140.31,139.94,140.31,23267.0,139.94,140.31,139.94,140.31,23267.0
2019-11-26 15:40:00,140.3,140.53,140.27,140.53,29544.0,140.3,140.53,140.27,140.53,29544.0
2019-11-26 15:50:00,140.53,140.54,139.77,139.84,291566.0,140.53,140.54,139.77,139.84,291566.0
2019-11-27 09:30:00,140.36,141.51,140.21,141.22,32824.0,140.36,141.51,140.21,141.22,32824.0
2019-11-27 09:40:00,141.1,141.1,139.63,140.13,15047.0,141.1,141.1,139.63,140.13,15047.0
2019-11-27 09:50:00,140.05,140.28,139.8,139.9,18819.0,140.05,140.28,139.8,139.9,18819.0
2019-11-27 10:00:00,140.03,140.14,139.92,139.99,7532.0,140.03,140.14,139.92,139.99,7532.0
2019-11-27 10:10:00,139.88,140.31,139.81,140.08,9016.0,139.88,140.31,139.81,140.08,9016.0
2019-11-27 10:20:00,140.01,140.14,139.95,140.11,5413.0,140.01,140.14,139.95,140.11,5413.0
2019-11-27 10:30:00,140.08,140.4,139.95,140.25,9022.0,140.08,140.4,139.95,140.25,9022.0
2019-11-27 10:40:00,140.22,140.35,140.12,140.28,3757.0,140.22,140.35,140.12,140.28,3757.0
2019-11-27 10:50:00,140.25,140.42,140.23,140.4,7105.0,140.25,140.42,140.23,140.4,7105.0
2019-11-27 11:00:00,140.51,140.79,140.51,140.65,4000.0,140.51,140.79,140.51,140.65,4000.0
2019-11-27 11:10:00,140.7,140.79,140.53,140.72,5062.0,140.7,140.79,140.53,140.72,5062.0
2019-11-27 11:20:00,140.8,141.24,140.8,141.09,12391.0,140.8,141.24,140.8,141.09,12391.0
2019-11-27 11:30:00,141.06,141.06,140.78,140.87,5213.0,141.06,141.06,140.78,140.87,5213.0
2019-11-27 11:40:00,140.95,141.25,140.89,141.17,5302.0,140.95,141.25,140.89,141.17,5302.0
2019-11-27 11:50:00,141.14,141.14,140.86,140.9,7171.0,141.14,141.14,140.86,140.9,7171.0
2019-11-27 12:00:00,140.88,141.17,140.86,141.16,3744.0,140.88,141.17,140.86,141.16,3744.0
2019-11-27 12:10:00,141.09,141.09,140.86,140.88,5610.0,141.09,141.09,140.86,140.88,5610.0
2019-11-27 12:20:00,140.87,140.95,140.86,140.94,3665.0,140.87,140.95,140.86,140.94,3665.0
2019-11-27 12:30:00,140.91,140.96,140.79,140.79,4092.0,140.91,140.96,140.79,140.79,4092.0
2019-11-27 12:40:00,140.8,140.82,140.68,140.72,2164.0,140.8,140.82,140.68,140.72,2164.0
2019-11-27 12:50:00,140.74,140.77,140.62,140.63,3910.0,140.74,140.77,140.62,140.63,3910.0
2019-11-27 13:00:00,140.63,140.84,140.63,140.78,5400.0,140.63,140.84,140.63,140.78,5400.0
2019-11-27 13:10:00,140.78,140.86,140.72,140.84,4859.0,140.78,140.86,140.72,140.84,4859.0
2019-11-27 13:20:00,140.84,140.86,140.69,140.74,7166.0,140.84,140.86,140.69,140.74,7166.0
2019-11-27 13:30:00,140.75,141.03,140.68,141.03,10199.0,140.75,141.03,140.68,141.03,10199.0
2019-11-27 13:40:00,141.1,141.1,140.85,140.97,10037.0,141.1,141.1,140.85,140.97,10037.0
2019-11-27 13:50:00,140.97,141.15,140.93,141.08,7723.0,140.97,141.15,140.93,141.08,7723.0
2019-11-27 14:00:00,141.09,141.2,140.8,141.02,8412.0,141.09,141.2,140.8,141.02,8412.0
2019-11-27 14:10:00,141.03,141.17,140.96,141.12,10755.0,141.03,141.17,140.96,141.12,10755.0
2019-11-27 14:20:00,141.14,141.24,141.08,141.08,6554.0,141.14,141.24,141.08,141.08,6554.0
2019-11-27 14:30:00,141.07,141.22,140.99,141.14,9019.0,141.07,141.22,140.99,141.14,9019.0
2019-11-27 14:40:00,141.17,141.36,141.11,141.16,8771.0,141.17,141.36,141.11,141.16,8771.0
2019-11-27 14:50:00,141.16,141.23,141.03,141.17,9391.0,141.16,141.23,141.03,141.17,9391.0
2019-11-27 15:00:00,141.22,141.26,141.13,141.18,8268.0,141.22,141.26,141.13,141.18,8268.0
2019-11-27 15:10:00,141.19,141.28,141.1,141.13,10077.0,141.19,141.28,141.1,141.13,10077.0
2019-11-27 15:20:00,141.12,141.13,140.99,140.99,12208.0,141.12,141.13,140.99,140.99,12208.0
2019-11-27 15:30:00,140.99,141.21,140.96,141.19,18763.0,140.99,141.21,140.96,141.19,18763.0
2019-11-27 15:40:00,141.21,141.53,141.21,141.41,22531.0,141.21,141.53,141.21,141.41,22531.0
2019-11-27 15:50:00,141.43,141.77,141.39,141.77,143007.0,141.43,141.77,141.39,141.77,143007.0
2019-11-29 09:30:00,142.05,143.0,141.75,142.8,34252.0,142.05,143.0,141.75,142.8,34252.0
2019-11-29 09:40:00,142.6,142.96,142.1,142.1,21105.0,142.6,142.96,142.1,142.1,21105.0
2019-11-29 09:50:00,142.05,142.23,141.81,142.15,13250.0,142.05,142.23,141.81,142.15,13250.0
2019-11-29 10:00:00,142.09,142.4,141.82,141.82,10923.0,142.09,142.4,141.82,141.82,10923.0
2019-11-29 10:10:00,141.83,142.19,141.65,142.05,8696.0,141.83,142.19,141.65,142.05,8696.0
2019-11-29 10:20:00,142.04,142.07,141.83,141.99,6455.0,142.04,142.07,141.83,141.99,6455.0
2019-11-29 10:30:00,141.97,141.97,141.51,141.69,9230.0,141.97,141.97,141.51,141.69,9230.0
2019-11-29 10:40:00,141.65,141.89,141.58,141.86,7077.0,141.65,141.89,141.58,141.86,7077.0
2019-11-29 10:50:00,141.85,141.85,141.59,141.84,7243.0,141.85,141.85,141.59,141.84,7243.0
2019-11-29 11:00:00,141.79,142.08,141.7,142.08,11184.0,141.79,142.08,141.7,142.08,11184.0
2019-11-29 11:10:00,142.1,142.12,141.85,141.95,7371.0,142.1,142.12,141.85,141.95,7371.0
2019-11-29 11:20:00,141.97,142.01,141.81,141.9,8591.0,141.97,142.01,141.81,141.9,8591.0
2019-11-29 11:30:00,141.86,141.93,141.66,141.88,11066.0,141.86,141.93,141.66,141.88,11066.0
2019-11-29 11:40:00,141.82,141.83,141.55,141.67,12907.0,141.82,141.83,141.55,141.67,12907.0
2019-11-29 11:50:00,141.72,141.98,141.62,141.96,6264.0,141.72,141.98,141.62,141.96,6264.0
2019-11-29 12:00:00,141.98,141.98,141.6,141.62,7645.0,141.98,141.98,141.6,141.62,7645.0
2019-11-29 12:10:00,141.64,141.65,141.11,141.11,12406.0,141.64,141.65,141.11,141.11,12406.0
2019-11-29 12:20:00,141.12,141.2,140.96,141.0,11791.0,141.12,141.2,140.96,141.0,11791.0
2019-11-29 12:30:00,140.98,141.32,140.98,141.11,7729.0,140.98,141.32,140.98,141.11,7729.0
2019-11-29 12:40:00,141.08,141.23,140.93,141.18,6435.0,141.08,141.23,140.93,141.18,6435.0
2019-11-29 12:50:00,141.17,141.23,140.76,141.05,46745.0,141.17,141.23,140.76,141.05,46745.0
2019-12-02 09:30:00,141.75,144.24,140.07,140.28,40411.0,141.75,144.24,140.07,140.28,40411.0
2019-12-02 09:40:00,140.12,140.56,139.58,139.65,46680.0,140.12,140.56,139.58,139.65,46680.0
2019-12-02 09:50:00,139.64,139.72,138.59,138.7,22682.0,139.64,139.72,138.59,138.7,22682.0
2019-12-02 10:00:00,138.61,138.61,137.04,137.34,35628.0,138.61,138.61,137.04,137.34,35628.0
2019-12-02 10:10:00,137.36,138.04,137.32,137.34,19527.0,137.36,138.04,137.32,137.34,19527.0
2019-12-02 10:20:00,137.48,137.63,136.83,136.96,15837.0,137.48,137.63,136.83,136.96,15837.0
2019-12-02 10:30:00,137.04,137.04,135.59,136.55,27199.0,137.04,137.04,135.59,136.55,27199.0
2019-12-02 10:40:00,136.45,136.68,136.11,136.12,19910.0,136.45,136.68,136.11,136.12,19910.0
2019-12-02 10:50:00,136.08,136.27,136.05,136.08,19039.0,136.08,136.27,136.05,136.08,19039.0
2019-12-02 11:00:00,136.02,136.14,135.73,135.74,14501.0,136.02,136.14,135.73,135.74,14501.0
2019-12-02 11:10:00,135.61,135.98,135.49,135.81,23959.0,135.61,135.98,135.49,135.81,23959.0
2019-12-02 11:20:00,135.83,136.07,135.76,135.78,20150.0,135.83,136.07,135.76,135.78,20150.0
2019-12-02 11:30:00,135.75,135.75,135.14,135.69,23616.0,135.75,135.75,135.14,135.69,23616.0
2019-12-02 11:40:00,135.69,135.88,135.56,135.83,19799.0,135.69,135.88,135.56,135.83,19799.0
2019-12-02 11:50:00,135.86,136.09,135.7,136.04,16491.0,135.86,136.09,135.7,136.04,16491.0
2019-12-02 12:00:00,136.04,136.19,135.9,136.03,16253.0,136.04,136.19,135.9,136.03,16253.0
2019-12-02 12:10:00,136.06,136.44,136.06,136.4,7520.0,136.06,136.44,136.06,136.4,7520.0
2019-12-02 12:20:00,136.42,136.45,135.88,136.1,19989.0,136.42,136.45,135.88,136.1,19989.0
2019-12-02 12:30:00,136.14,136.16,135.57,135.72,26224.0,136.14,136.16,135.57,135.72,26224.0
2019-12-02 12:40:00,135.69,135.88,135.55,135.82,11571.0,135.69,135.88,135.55,135.82,11571.0
2019-12-02 12:50:00,135.81,136.27,135.78,135.9,17193.0,135.81,136.27,135.78,135.9,17193.0
2019-12-02 13:00:00,135.91,136.34,135.89,136.34,6412.0,135.91,136.34,135.89,136.34,6412.0
2019-12-02 13:10:00,136.31,136.52,136.13,136.38,14613.0,136.31,136.52,136.13,136.38,14613.0
2019-12-02 13:20:00,136.31,136.53,136.26,136.39,9006.0,136.31,136.53,136.26,136.39,9006.0
2019-12-02 13:30:00,136.43,136.45,136.08,136.18,12263.0,136.43,136.45,136.08,136.18,12263.0
2019-12-02 13:40:00,136.19,136.32,136.11,136.18,6235.0,136.19,136.32,136.11,136.18,6235.0
2019-12-02 13:50:00,136.2,136.38,136.13,136.24,11683.0,136.2,136.38,136.13,136.24,11683.0
2019-12-02 14:00:00,136.26,136.32,136.16,136.18,14258.0,136.26,136.32,136.16,136.18,14258.0
2019-12-02 14:10:00,136.18,136.48,136.18,136.36,11225.0,136.18,136.48,136.18,136.36,11225.0
2019-12-02 14:20:00,136.35,136.43,136.15,136.15,12213.0,136.35,136.43,136.15,136.15,12213.0
2019-12-02 14:30:00,136.21,136.36,136.2,136.34,12715.0,136.21,136.36,136.2,136.34,12715.0
2019-12-02 14:40:00,136.36,136.41,136.27,136.37,17340.0,136.36,136.41,136.27,136.37,17340.0
2019-12-02 14:50:00,136.39,136.44,136.24,136.32,14587.0,136.39,136.44,136.24,136.32,14587.0
2019-12-02 15:00:00,136.34,136.34,136.02,136.03,21626.0,136.34,136.34,136.02,136.03,21626.0
2019-12-02 15:10:00,136.05,136.09,135.93,136.02,14784.0,136.05,136.09,135.93,136.02,14784.0
2019-12-02 15:20:00,136.01,136.01,135.65,135.65,21488.0,136.01,136.01,135.65,135.65,21488.0
2019-12-02 15:30:00,135.65,135.71,135.44,135.65,24960.0,135.65,135.71,135.44,135.65,24960.0
2019-12-02 15:40:00,135.63,135.81,135.51,135.72,19798.0,135.63,135.81,135.51,135.72,19798.0
2019-12-02 15:50:00,135.7,135.83,135.41,135.49,84867.0,135.7,135.83,135.41,135.49,84867.0
2019-12-03 09:30:00,133.91,134.49,132.98,133.63,60764.0,133.91,134.49,132.98,133.63,60764.0
2019-12-03 09:40:00,133.71,133.92,132.86,133.07,23509.0,133.71,133.92,132.86,133.07,23509.0
2019-12-03 09:50:00,132.98,134.43,132.52,134.42,14094.0,132.98,134.43,132.52,134.42,14094.0
2019-12-03 10:00:00,134.48,134.9,134.45,134.75,15293.0,134.48,134.9,134.45,134.75,15293.0
2019-12-03 10:10:00,134.75,135.65,134.52,135.54,12553.0,134.75,135.65,134.52,135.54,12553.0
2019-12-03 10:20:00,135.49,135.65,134.95,134.95,9382.0,135.49,135.65,134.95,134.95,9382.0
2019-12-03 10:30:00,134.98,135.37,134.86,135.13,15386.0,134.98,135.37,134.86,135.13,15386.0
2019-12-03 10:40:00,135.07,135.29,134.67,134.75,7602.0,135.07,135.29,134.67,134.75,7602.0
2019-12-03 10:50:00,134.7,134.97,134.64,134.88,9181.0,134.7,134.97,134.64,134.88,9181.0
2019-12-03 11:00:00,134.93,134.93,134.48,134.69,7594.0,134.93,134.93,134.48,134.69,7594.0
2019-12-03 11:10:00,134.85,135.22,134.78,134.9,5275.0,134.85,135.22,134.78,134.9,5275.0
2019-12-03 11:20:00,134.94,134.94,134.63,134.67,6656.0,134.94,134.94,134.63,134.67,6656.0
2019-12-03 11:30:00,134.7,134.85,134.5,134.82,5535.0,134.7,134.85,134.5,134.82,5535.0
2019-12-03 11:40:00,134.86,134.89,134.71,134.71,5104.0,134.86,134.89,134.71,134.71,5104.0
2019-12-03 11:50:00,134.7,134.71,134.4,134.71,12795.0,134.7,134.71,134.4,134.71,12795.0
2019-12-03 12:00:00,134.66,134.8,134.45,134.8,7836.0,134.66,134.8,134.45,134.8,7836.0
2019-12-03 12:10:00,134.73,134.89,134.58,134.83,12286.0,134.73,134.89,134.58,134.83,12286.0
2019-12-03 12:20:00,134.82,134.84,134.67,134.78,9120.0,134.82,134.84,134.67,134.78,9120.0
2019-12-03 12:30:00,134.8,134.8,134.62,134.74,5937.0,134.8,134.8,134.62,134.74,5937.0
2019-12-03 12:40:00,134.8,134.97,134.75,134.8,6411.0,134.8,134.97,134.75,134.8,6411.0
2019-12-03 12:50:00,134.78,134.96,134.74,134.96,5189.0,134.78,134.96,134.74,134.96,5189.0
2019-12-03 13:00:00,134.94,135.07,134.86,134.93,7475.0,134.94,135.07,134.86,134.93,7475.0
2019-12-03 13:10:00,134.9,135.15,134.9,135.05,5809.0,134.9,135.15,134.9,135.05,5809.0
2019-12-03 13:20:00,135.02,135.16,134.85,134.9,8625.0,135.02,135.16,134.85,134.9,8625.0
2019-12-03 13:30:00,134.9,135.2,134.9,135.16,6240.0,134.9,135.2,134.9,135.16,6240.0
2019-12-03 13:40:00,135.16,135.18,134.88,134.9,6191.0,135.16,135.18,134.88,134.9,6191.0
2019-12-03 13:50:00,134.92,134.93,134.84,134.88,5587.0,134.92,134.93,134.84,134.88,5587.0
2019-12-03 14:00:00,134.85,135.08,134.79,134.79,10613.0,134.85,135.08,134.79,134.79,10613.0
2019-12-03 14:10:00,134.75,134.8,134.49,134.65,11580.0,134.75,134.8,134.49,134.65,11580.0
2019-12-03 14:20:00,134.62,134.62,134.5,134.53,5059.0,134.62,134.62,134.5,134.53,5059.0
2019-12-03 14:30:00,134.52,134.76,134.48,134.72,9622.0,134.52,134.76,134.48,134.72,9622.0
2019-12-03 14:40:00,134.76,134.82,134.69,134.74,6268.0,134.76,134.82,134.69,134.74,6268.0
2019-12-03 14:50:00,134.76,134.84,134.63,134.72,11947.0,134.76,134.84,134.63,134.72,11947.0
2019-12-03 15:00:00,134.76,134.85,134.5,134.56,13481.0,134.76,134.85,134.5,134.56,13481.0
2019-12-03 15:10:00,134.53,134.81,134.52,134.75,7778.0,134.53,134.81,134.52,134.75,7778.0
2019-12-03 15:20:00,134.77,135.28,134.77,135.23,13628.0,134.77,135.28,134.77,135.23,13628.0
2019-12-03 15:30:00,135.23,135.43,135.17,135.42,18905.0,135.23,135.43,135.17,135.42,18905.0
2019-12-03 15:40:00,135.43,135.44,135.14,135.27,23049.0,135.43,135.44,135.14,135.27,23049.0
2019-12-03 15:50:00,135.28,135.29,135.01,135.21,58833.0,135.28,135.29,135.01,135.21,58833.0
2019-12-04 09:30:00,136.4,136.64,135.82,136.16,26339.0,136.4,136.64,135.82,136.16,26339.0
2019-12-04 09:40:00,136.2,136.43,135.74,136.32,11249.0,136.2,136.43,135.74,136.32,11249.0
2019-12-04 09:50:00,136.27,137.2,136.1,137.19,19832.0,136.27,137.2,136.1,137.19,19832.0
2019-12-04 10:00:00,137.16,137.19,136.61,136.7,20781.0,137.16,137.19,136.61,136.7,20781.0
2019-12-04 10:10:00,136.66,136.83,136.0,136.12,16914.0,136.66,136.83,136.0,136.12,16914.0
2019-12-04 10:20:00,136.14,136.22,135.87,135.92,11184.0,136.14,136.22,135.87,135.92,11184.0
2019-12-04 10:30:00,135.95,136.5,135.93,136.24,14629.0,135.95,136.5,135.93,136.24,14629.0
2019-12-04 10:40:00,136.3,136.67,136.23,136.64,9322.0,136.3,136.67,136.23,136.64,9322.0
2019-12-04 10:50:00,136.63,136.68,136.35,136.5,9954.0,136.63,136.68,136.35,136.5,9954.0
2019-12-04 11:00:00,136.5,136.56,136.06,136.12,16046.0,136.5,136.56,136.06,136.12,16046.0
2019-12-04 11:10:00,136.09,136.31,136.08,136.25,5014.0,136.09,136.31,136.08,136.25,5014.0
2019-12-04 11:20:00,136.25,136.37,136.16,136.22,5747.0,136.25,136.37,136.16,136.22,5747.0
2019-12-04 11:30:00,136.29,136.43,136.08,136.33,11733.0,136.29,136.43,136.08,136.33,11733.0
2019-12-04 11:40:00,136.31,136.49,136.25,136.38,6356.0,136.31,136.49,136.25,136.38,6356.0
2019-12-04 11:50:00,136.32,136.34,135.74,135.74,16296.0,136.32,136.34,135.74,135.74,16296.0
2019-12-04 12:00:00,135.78,135.96,135.72,135.74,9045.0,135.78,135.96,135.72,135.74,9045.0
2019-12-04 12:10:00,135.74,135.74,135.35,135.42,10049.0,135.74,135.74,135.35,135.42,10049.0
2019-12-04 12:20:00,135.37,135.43,135.32,135.42,8298.0,135.37,135.43,135.32,135.42,8298.0
2019-12-04 12:30:00,135.44,135.69,135.4,135.68,6702.0,135.44,135.69,135.4,135.68,6702.0
2019-12-04 12:40:00,135.73,135.91,135.66,135.89,15022.0,135.73,135.91,135.66,135.89,15022.0
2019-12-04 12:50:00,135.89,136.28,135.89,136.13,22672.0,135.89,136.28,135.89,136.13,22672.0
2019-12-04 13:00:00,136.16,136.28,135.98,136.06,6967.0,136.16,136.28,135.98,136.06,6967.0
2019-12-04 13:10:00,136.05,136.07,135.76,135.77,10439.0,136.05,136.07,135.76,135.77,10439.0
2019-12-04 13:20:00,135.77,136.12,135.77,136.02,10896.0,135.77,136.12,135.77,136.02,10896.0
2019-12-04 13:30:00,135.98,136.08,135.88,135.92,6700.0,135.98,136.08,135.88,135.92,6700.0
2019-12-04 13:40:00,135.93,136.04,135.89,136.01,6300.0,135.93,136.04,135.89,136.01,6300.0
2019-12-04 13:50:00,136.05,136.05,135.78,135.83,5500.0,136.05,136.05,135.78,135.83,5500.0
2019-12-04 14:00:00,135.84,136.1,135.83,135.97,13913.0,135.84,136.1,135.83,135.97,13913.0
2019-12-04 14:10:00,135.96,136.02,135.9,136.0,7540.0,135.96,136.02,135.9,136.0,7540.0
2019-12-04 14:20:00,135.99,136.06,135.9,136.03,10759.0,135.99,136.06,135.9,136.03,10759.0
2019-12-04 14:30:00,136.09,136.28,136.07,136.25,9484.0,136.09,136.28,136.07,136.25,9484.0
2019-12-04 14:40:00,136.28,136.31,136.11,136.13,8981.0,136.28,136.31,136.11,136.13,8981.0
2019-12-04 14:50:00,136.16,136.33,136.11,136.19,13089.0,136.16,136.33,136.11,136.19,13089.0
2019-12-04 15:00:00,136.2,136.28,135.97,135.97,18579.0,136.2,136.28,135.97,135.97,18579.0
2019-12-04 15:10:00,135.96,136.17,135.82,136.06,13681.0,135.96,136.17,135.82,136.06,13681.0
2019-12-04 15:20:00,136.03,136.09,135.9,135.97,17413.0,136.03,136.09,135.9,135.97,17413.0
2019-12-04 15:30:00,135.96,136.09,135.84,135.99,23307.0,135.96,136.09,135.84,135.99,23307.0
2019-12-04 15:40:00,136.01,136.26,135.92,136.25,31579.0,136.01,136.26,135.92,136.25,31579.0
2019-12-04 15:50:00,136.24,136.29,135.85,135.96,83248.0,136.24,136.29,135.85,135.96,83248.0
2019-12-05 09:30:00,133.53,135.5,131.72,132.27,95609.0,133.53,135.5,131.72,132.27,95609.0
2019-12-05 09:40:00,132.3,134.47,132.3,132.95,53612.0,132.3,134.47,132.3,132.95,53612.0
2019-12-05 09:50:00,133.03,134.85,132.82,134.85,37644.0,133.03,134.85,132.82,134.85,37644.0
2019-12-05 10:00:00,134.85,134.99,133.09,133.31,35254.0,134.85,134.99,133.09,133.31,35254.0
2019-12-05 10:10:00,133.38,133.68,133.05,133.3,50146.0,133.38,133.68,133.05,133.3,50146.0
2019-12-05 10:20:00,133.33,133.58,132.93,133.56,47042.0,133.33,133.58,132.93,133.56,47042.0
2019-12-05 10:30:00,133.63,134.1,133.51,133.62,23392.0,133.63,134.1,133.51,133.62,23392.0
2019-12-05 10:40:00,133.64,133.82,133.29,133.48,17713.0,133.64,133.82,133.29,133.48,17713.0
2019-12-05 10:50:00,133.45,133.94,133.42,133.91,18431.0,133.45,133.94,133.42,133.91,18431.0
2019-12-05 11:00:00,133.84,133.87,133.3,133.32,19505.0,133.84,133.87,133.3,133.32,19505.0
2019-12-05 11:10:00,133.31,133.8,133.31,133.51,20952.0,133.31,133.8,133.31,133.51,20952.0
2019-12-05 11:20:00,133.53,133.86,133.46,133.63,39213.0,133.53,133.86,133.46,133.63,39213.0
2019-12-05 11:30:00,133.63,133.88,133.41,133.6,31361.0,133.63,133.88,133.41,133.6,31361.0
2019-12-05 11:40:00,133.58,133.72,133.44,133.58,35923.0,133.58,133.72,133.44,133.58,35923.0
2019-12-05 11:50:00,133.6,133.6,132.56,132.56,33780.0,133.6,133.6,132.56,132.56,33780.0
2019-12-05 12:00:00,132.57,132.57,132.15,132.16,14302.0,132.57,132.57,132.15,132.16,14302.0
2019-12-05 12:10:00,132.18,132.85,131.86,132.51,70740.0,132.18,132.85,131.86,132.51,70740.0
2019-12-05 12:20:00,132.65,133.09,132.61,132.89,23547.0,132.65,133.09,132.61,132.89,23547.0
2019-12-05 12:30:00,132.91,132.95,132.6,132.69,8148.0,132.91,132.95,132.6,132.69,8148.0
2019-12-05 12:40:00,132.81,132.85,132.68,132.73,10101.0,132.81,132.85,132.68,132.73,10101.0
2019-12-05 12:50:00,132.75,132.77,132.21,132.31,20637.0,132.75,132.77,132.21,132.31,20637.0
2019-12-05 13:00:00,132.26,132.46,131.97,132.11,9608.0,132.26,132.46,131.97,132.11,9608.0
2019-12-05 13:10:00,132.15,132.17,132.01,132.04,6085.0,132.15,132.17,132.01,132.04,6085.0
2019-12-05 13:20:00,132.04,132.38,131.87,132.35,23063.0,132.04,132.38,131.87,132.35,23063.0
2019-12-05 13:30:00,132.37,132.67,132.37,132.57,8357.0,132.37,132.67,132.37,132.57,8357.0
2019-12-05 13:40:00,132.57,132.57,132.35,132.41,8360.0,132.57,132.57,132.35,132.41,8360.0
2019-12-05 13:50:00,132.34,132.92,132.34,132.92,26052.0,132.34,132.92,132.34,132.92,26052.0
2019-12-05 14:00:00,132.92,133.02,132.6,132.65,19113.0,132.92,133.02,132.6,132.65,19113.0
2019-12-05 14:10:00,132.68,132.7,132.42,132.47,18514.0,132.68,132.7,132.42,132.47,18514.0
2019-12-05 14:20:00,132.5,132.59,132.45,132.54,11750.0,132.5,132.59,132.45,132.54,11750.0
2019-12-05 14:30:00,132.59,132.65,132.43,132.51,13649.0,132.59,132.65,132.43,132.51,13649.0
2019-12-05 14:40:00,132.51,132.64,132.41,132.49,14511.0,132.51,132.64,132.41,132.49,14511.0
2019-12-05 14:50:00,132.55,132.83,132.34,132.5,19828.0,132.55,132.83,132.34,132.5,19828.0
2019-12-05 15:00:00,132.56,132.72,132.53,132.64,30704.0,132.56,132.72,132.53,132.64,30704.0
2019-12-05 15:10:00,132.64,132.75,132.53,132.55,16945.0,132.64,132.75,132.53,132.55,16945.0
2019-12-05 15:20:00,132.55,132.91,132.55,132.91,19579.0,132.55,132.91,132.55,132.91,19579.0
2019-12-05 15:30:00,132.9,132.9,132.41,132.43,52928.0,132.9,132.9,132.41,132.43,52928.0
2019-12-05 15:40:00,132.44,132.44,132.03,132.04,48203.0,132.44,132.44,132.03,132.04,48203.0
2019-12-05 15:50:00,131.96,132.02,131.51,131.88,145980.0,131.96,132.02,131.51,131.88,145980.0
2019-12-06 09:30:00,132.13,133.69,132.13,133.08,58762.0,132.13,133.69,132.13,133.08,58762.0
2019-12-06 09:40:00,133.12,134.46,133.12,134.34,55360.0,133.12,134.46,133.12,134.34,55360.0
2019-12-06 09:50:00,134.34,134.34,133.78,133.96,24150.0,134.34,134.34,133.78,133.96,24150.0
2019-12-06 10:00:00,134.02,134.35,133.82,133.94,25943.0,134.02,134.35,133.82,133.94,25943.0
2019-12-06 10:10:00,133.94,134.03,133.45,133.66,20237.0,133.94,134.03,133.45,133.66,20237.0
2019-12-06 10:20:00,133.68,134.24,133.6,134.24,21726.0,133.68,134.24,133.6,134.24,21726.0
2019-12-06 10:30:00,134.19,134.4,133.99,134.39,19224.0,134.19,134.4,133.99,134.39,19224.0
2019-12-06 10:40:00,134.38,134.68,134.29,134.47,17131.0,134.38,134.68,134.29,134.47,17131.0
2019-12-06 10:50:00,134.46,134.53,134.04,134.12,17629.0,134.46,134.53,134.04,134.12,17629.0
2019-12-06 11:00:00,134.15,134.46,134.14,134.43,27721.0,134.15,134.46,134.14,134.43,27721.0
2019-12-06 11:10:00,134.44,134.48,134.21,134.25,14957.0,134.44,134.48,134.21,134.25,14957.0
2019-12-06 11:20:00,134.25,134.57,134.19,134.51,14962.0,134.25,134.57,134.19,134.51,14962.0
2019-12-06 11:30:00,134.48,134.88,134.39,134.75,13600.0,134.48,134.88,134.39,134.75,13600.0
2019-12-06 11:40:00,134.72,134.74,134.4,134.46,13075.0,134.72,134.74,134.4,134.46,13075.0
2019-12-06 11:50:00,134.45,134.47,134.13,134.13,9918.0,134.45,134.47,134.13,134.13,9918.0
2019-12-06 12:00:00,134.16,134.34,134.14,134.21,9100.0,134.16,134.34,134.14,134.21,9100.0
2019-12-06 12:10:00,134.18,134.23,134.08,134.23,8800.0,134.18,134.23,134.08,134.23,8800.0
2019-12-06 12:20:00,134.2,134.39,134.17,134.23,9664.0,134.2,134.39,134.17,134.23,9664.0
2019-12-06 12:30:00,134.21,134.28,134.04,134.22,11610.0,134.21,134.28,134.04,134.22,11610.0
2019-12-06 12:40:00,134.25,134.43,134.18,134.41,11242.0,134.25,134.43,134.18,134.41,11242.0
2019-12-06 12:50:00,134.37,134.43,134.17,134.17,12542.0,134.37,134.43,134.17,134.17,12542.0
2019-12-06 13:00:00,134.21,134.26,134.14,134.26,11307.0,134.21,134.26,134.14,134.26,11307.0
2019-12-06 13:10:00,134.26,134.39,134.26,134.27,7511.0,134.26,134.39,134.26,134.27,7511.0
2019-12-06 13:20:00,134.3,134.3,134.1,134.25,7891.0,134.3,134.3,134.1,134.25,7891.0
2019-12-06 13:30:00,134.23,134.29,134.12,134.28,10650.0,134.23,134.29,134.12,134.28,10650.0
2019-12-06 13:40:00,134.3,134.35,134.16,134.17,8320.0,134.3,134.35,134.16,134.17,8320.0
2019-12-06 13:50:00,134.14,134.18,134.05,134.14,9358.0,134.14,134.18,134.05,134.14,9358.0
2019-12-06 14:00:00,134.13,134.33,134.13,134.32,8929.0,134.13,134.33,134.13,134.32,8929.0
2019-12-06 14:10:00,134.36,134.4,134.23,134.39,10245.0,134.36,134.4,134.23,134.39,10245.0
2019-12-06 14:20:00,134.39,134.57,134.28,134.57,15185.0,134.39,134.57,134.28,134.57,15185.0
2019-12-06 14:30:00,134.55,134.57,134.35,134.52,10738.0,134.55,134.57,134.35,134.52,10738.0
2019-12-06 14:40:00,134.5,134.6,134.42,134.42,10100.0,134.5,134.6,134.42,134.42,10100.0
2019-12-06 14:50:00,134.45,134.46,134.35,134.43,20392.0,134.45,134.46,134.35,134.43,20392.0
2019-12-06 15:00:00,134.43,134.46,134.34,134.34,15516.0,134.43,134.46,134.34,134.34,15516.0
2019-12-06 15:10:00,134.36,134.37,134.18,134.27,20015.0,134.36,134.37,134.18,134.27,20015.0
2019-12-06 15:20:00,134.27,134.29,134.14,134.24,31433.0,134.27,134.29,134.14,134.24,31433.0
2019-12-06 15:30:00,134.22,134.39,134.19,134.38,35203.0,134.22,134.39,134.19,134.38,35203.0
2019-12-06 15:40:00,134.37,134.49,134.31,134.31,37129.0,134.37,134.49,134.31,134.31,37129.0
2019-12-06 15:50:00,134.28,134.34,134.06,134.28,93949.0,134.28,134.34,134.06,134.28,93949.0
2019-12-09 09:30:00,134.24,134.45,133.83,134.04,26828.0,134.24,134.45,133.83,134.04,26828.0
2019-12-09 09:40:00,134.14,134.52,134.01,134.52,16745.0,134.14,134.52,134.01,134.52,16745.0
2019-12-09 09:50:00,134.56,134.77,134.31,134.77,11885.0,134.56,134.77,134.31,134.77,11885.0
2019-12-09 10:00:00,134.77,134.93,134.41,134.47,12509.0,134.77,134.93,134.41,134.47,12509.0
2019-12-09 10:10:00,134.46,134.51,134.3,134.46,11293.0,134.46,134.51,134.3,134.46,11293.0
2019-12-09 10:20:00,134.44,134.49,134.28,134.38,7314.0,134.44,134.49,134.28,134.38,7314.0
2019-12-09 10:30:00,134.35,134.35,133.9,133.94,8557.0,134.35,134.35,133.9,133.94,8557.0
2019-12-09 10:40:00,133.94,134.01,133.68,133.86,7868.0,133.94,134.01,133.68,133.86,7868.0
2019-12-09 10:50:00,133.84,133.99,133.81,133.95,18196.0,133.84,133.99,133.81,133.95,18196.0
2019-12-09 11:00:00,133.94,133.99,133.37,133.5,35162.0,133.94,133.99,133.37,133.5,35162.0
2019-12-09 11:10:00,133.48,133.51,133.3,133.43,11044.0,133.48,133.51,133.3,133.43,11044.0
2019-12-09 11:20:00,133.38,133.47,133.29,133.38,8755.0,133.38,133.47,133.29,133.38,8755.0
2019-12-09 11:30:00,133.38,133.44,133.11,133.28,8466.0,133.38,133.44,133.11,133.28,8466.0
2019-12-09 11:40:00,133.31,133.4,133.12,133.2,7076.0,133.31,133.4,133.12,133.2,7076.0
2019-12-09 11:50:00,133.21,133.26,133.06,133.26,11804.0,133.21,133.26,133.06,133.26,11804.0
2019-12-09 12:00:00,133.32,133.66,133.3,133.63,8360.0,133.32,133.66,133.3,133.63,8360.0
2019-12-09 12:10:00,133.63,133.77,133.6,133.62,5625.0,133.63,133.77,133.6,133.62,5625.0
2019-12-09 12:20:00,133.58,133.58,133.33,133.33,9750.0,133.58,133.58,133.33,133.33,9750.0
2019-12-09 12:30:00,133.28,133.46,133.27,133.37,6292.0,133.28,133.46,133.27,133.37,6292.0
2019-12-09 12:40:00,133.37,133.5,133.37,133.38,4596.0,133.37,133.5,133.37,133.38,4596.0
2019-12-09 12:50:00,133.4,133.57,133.39,133.44,6228.0,133.4,133.57,133.39,133.44,6228.0
2019-12-09 13:00:00,133.41,133.49,133.39,133.4,5025.0,133.41,133.49,133.39,133.4,5025.0
2019-12-09 13:10:00,133.41,133.46,133.26,133.26,5722.0,133.41,133.46,133.26,133.26,5722.0
2019-12-09 13:20:00,133.27,133.3,133.07,133.15,45831.0,133.27,133.3,133.07,133.15,45831.0
2019-12-09 13:30:00,133.15,133.17,133.0,133.08,8091.0,133.15,133.17,133.0,133.08,8091.0
2019-12-09 13:40:00,133.1,133.17,132.95,132.98,7109.0,133.1,133.17,132.95,132.98,7109.0
2019-12-09 13:50:00,132.99,133.05,132.77,132.88,10217.0,132.99,133.05,132.77,132.88,10217.0
2019-12-09 14:00:00,132.91,132.96,132.5,132.55,46417.0,132.91,132.96,132.5,132.55,46417.0
2019-12-09 14:10:00,132.6,132.6,132.44,132.46,6871.0,132.6,132.6,132.44,132.46,6871.0
2019-12-09 14:20:00,132.49,132.73,132.41,132.73,10573.0,132.49,132.73,132.41,132.73,10573.0
2019-12-09 14:30:00,132.72,132.72,132.41,132.41,7249.0,132.72,132.72,132.41,132.41,7249.0
2019-12-09 14:40:00,132.45,132.46,132.28,132.29,6810.0,132.45,132.46,132.28,132.29,6810.0
2019-12-09 14:50:00,132.26,132.35,132.2,132.26,6581.0,132.26,132.35,132.2,132.26,6581.0
2019-12-09 15:00:00,132.22,132.37,132.15,132.37,9130.0,132.22,132.37,132.15,132.37,9130.0
2019-12-09 15:10:00,132.37,132.42,132.17,132.33,13300.0,132.37,132.42,132.17,132.33,13300.0
2019-12-09 15:20:00,132.39,132.57,132.38,132.5,10606.0,132.39,132.57,132.38,132.5,10606.0
2019-12-09 15:30:00,132.49,132.49,132.25,132.28,30171.0,132.49,132.49,132.25,132.28,30171.0
2019-12-09 15:40:00,132.26,132.32,132.17,132.25,32473.0,132.26,132.32,132.17,132.25,32473.0
2019-12-09 15:50:00,132.24,132.34,132.1,132.23,94666.0,132.24,132.34,132.1,132.23,94666.0
2019-12-10 09:30:00,132.58,133.0,132.48,132.83,47872.0,132.58,133.0,132.48,132.83,47872.0
2019-12-10 09:40:00,132.86,133.15,132.77,133.05,22571.0,132.86,133.15,132.77,133.05,22571.0
2019-12-10 09:50:00,133.07,133.29,132.86,132.96,79518.0,133.07,133.29,132.86,132.96,79518.0
2019-12-10 10:00:00,133.04,133.16,132.77,133.11,38700.0,133.04,133.16,132.77,133.11,38700.0
2019-12-10 10:10:00,133.15,133.17,132.89,132.92,13231.0,133.15,133.17,132.89,132.92,13231.0
2019-12-10 10:20:00,132.96,133.2,132.93,133.04,39747.0,132.96,133.2,132.93,133.04,39747.0
2019-12-10 10:30:00,133.08,133.08,132.78,132.93,12857.0,133.08,133.08,132.78,132.93,12857.0
2019-12-10 10:40:00,132.95,132.97,132.71,132.74,9245.0,132.95,132.97,132.71,132.74,9245.0
2019-12-10 10:50:00,132.71,132.88,132.69,132.88,8906.0,132.71,132.88,132.69,132.88,8906.0
2019-12-10 11:00:00,132.88,133.1,132.8,133.06,28799.0,132.88,133.1,132.8,133.06,28799.0
2019-12-10 11:10:00,133.09,133.18,132.86,132.92,34291.0,133.09,133.18,132.86,132.92,34291.0
2019-12-10 11:20:00,132.94,132.95,132.59,132.62,12795.0,132.94,132.95,132.59,132.62,12795.0
2019-12-10 11:30:00,132.67,132.67,132.45,132.46,8344.0,132.67,132.67,132.45,132.46,8344.0
2019-12-10 11:40:00,132.43,132.51,132.38,132.43,18539.0,132.43,132.51,132.38,132.43,18539.0
2019-12-10 11:50:00,132.42,132.45,132.31,132.36,12644.0,132.42,132.45,132.31,132.36,12644.0
2019-12-10 12:00:00,132.39,132.39,132.22,132.34,63205.0,132.39,132.39,132.22,132.34,63205.0
2019-12-10 12:10:00,132.34,132.4,132.2,132.2,53571.0,132.34,132.4,132.2,132.2,53571.0
2019-12-10 12:20:00,132.27,132.31,132.04,132.15,12618.0,132.27,132.31,132.04,132.15,12618.0
2019-12-10 12:30:00,132.14,132.21,132.12,132.21,7669.0,132.14,132.21,132.12,132.21,7669.0
2019-12-10 12:40:00,132.22,132.25,132.07,132.07,8843.0,132.22,132.25,132.07,132.07,8843.0
2019-12-10 12:50:00,132.06,132.4,131.99,132.36,10710.0,132.06,132.4,131.99,132.36,10710.0
2019-12-10 13:00:00,132.33,132.43,132.25,132.34,11907.0,132.33,132.43,132.25,132.34,11907.0
2019-12-10 13:10:00,132.34,132.38,132.26,132.28,14216.0,132.34,132.38,132.26,132.28,14216.0
2019-12-10 13:20:00,132.29,132.29,132.18,132.22,8339.0,132.29,132.29,132.18,132.22,8339.0
2019-12-10 13:30:00,132.21,132.39,132.21,132.3,11512.0,132.21,132.39,132.21,132.3,11512.0
2019-12-10 13:40:00,132.29,132.32,132.25,132.27,11748.0,132.29,132.32,132.25,132.27,11748.0
2019-12-10 13:50:00,132.27,132.37,132.17,132.24,13282.0,132.27,132.37,132.17,132.24,13282.0
2019-12-10 14:00:00,132.25,132.31,132.17,132.28,9521.0,132.25,132.31,132.17,132.28,9521.0
2019-12-10 14:10:00,132.29,132.45,132.19,132.19,15782.0,132.29,132.45,132.19,132.19,15782.0
2019-12-10 14:20:00,132.18,132.2,132.11,132.18,11711.0,132.18,132.2,132.11,132.18,11711.0
2019-12-10 14:30:00,132.21,132.24,131.91,131.93,16924.0,132.21,132.24,131.91,131.93,16924.0
2019-12-10 14:40:00,131.93,132.06,131.8,132.03,18054.0,131.93,132.06,131.8,132.03,18054.0
2019-12-10 14:50:00,132.02,132.16,131.99,132.09,13143.0,132.02,132.16,131.99,132.09,13143.0
2019-12-10 15:00:00,132.09,132.1,131.8,131.8,15964.0,132.09,132.1,131.8,131.8,15964.0
2019-12-10 15:10:00,131.8,131.87,131.64,131.79,34972.0,131.8,131.87,131.64,131.79,34972.0
2019-12-10 15:20:00,131.78,131.85,131.64,131.69,20204.0,131.78,131.85,131.64,131.69,20204.0
2019-12-10 15:30:00,131.68,131.69,131.27,131.31,39363.0,131.68,131.69,131.27,131.31,39363.0
2019-12-10 15:40:00,131.32,131.45,131.27,131.38,47971.0,131.32,131.45,131.27,131.38,47971.0
2019-12-10 15:50:00,131.37,131.65,131.28,131.61,132900.0,131.37,131.65,131.28,131.61,132900.0
2019-12-11 09:30:00,132.21,132.25,131.29,131.52,33444.0,132.21,132.25,131.29,131.52,33444.0
2019-12-11 09:40:00,131.55,131.58,130.72,131.19,29241.0,131.55,131.58,130.72,131.19,29241.0
2019-12-11 09:50:00,131.15,131.67,131.01,131.59,17993.0,131.15,131.67,131.01,131.59,17993.0
2019-12-11 10:00:00,131.64,131.98,131.43,131.77,20863.0,131.64,131.98,131.43,131.77,20863.0
2019-12-11 10:10:00,131.75,132.12,131.73,132.01,15086.0,131.75,132.12,131.73,132.01,15086.0
2019-12-11 10:20:00,131.99,132.02,131.47,131.47,10188.0,131.99,132.02,131.47,131.47,10188.0
2019-12-11 10:30:00,131.49,131.52,131.11,131.21,21989.0,131.49,131.52,131.11,131.21,21989.0
2019-12-11 10:40:00,131.15,131.52,131.11,131.47,16407.0,131.15,131.52,131.11,131.47,16407.0
2019-12-11 10:50:00,131.45,131.67,131.45,131.47,12349.0,131.45,131.67,131.45,131.47,12349.0
2019-12-11 11:00:00,131.47,131.56,131.24,131.56,12859.0,131.47,131.56,131.24,131.56,12859.0
2019-12-11 11:10:00,131.62,131.93,131.6,131.9,14347.0,131.62,131.93,131.6,131.9,14347.0
2019-12-11 11:20:00,131.92,131.92,131.56,131.57,9900.0,131.92,131.92,131.56,131.57,9900.0
2019-12-11 11:30:00,131.56,131.67,131.4,131.42,15183.0,131.56,131.67,131.4,131.42,15183.0
2019-12-11 11:40:00,131.42,131.66,131.38,131.62,30790.0,131.42,131.66,131.38,131.62,30790.0
2019-12-11 11:50:00,131.62,131.73,131.38,131.41,12026.0,131.62,131.73,131.38,131.41,12026.0
2019-12-11 12:00:00,131.43,131.71,131.39,131.7,6635.0,131.43,131.71,131.39,131.7,6635.0
2019-12-11 12:10:00,131.68,131.78,131.57,131.74,11308.0,131.68,131.78,131.57,131.74,11308.0
2019-12-11 12:20:00,131.73,131.77,131.57,131.63,11250.0,131.73,131.77,131.57,131.63,11250.0
2019-12-11 12:30:00,131.61,131.75,131.58,131.63,10275.0,131.61,131.75,131.58,131.63,10275.0
2019-12-11 12:40:00,131.67,131.8,131.65,131.67,9154.0,131.67,131.8,131.65,131.67,9154.0
2019-12-11 12:50:00,131.68,131.9,131.63,131.87,6666.0,131.68,131.9,131.63,131.87,6666.0
2019-12-11 13:00:00,131.88,131.88,131.56,131.62,7197.0,131.88,131.88,131.56,131.62,7197.0
2019-12-11 13:10:00,131.64,131.65,131.4,131.4,7800.0,131.64,131.65,131.4,131.4,7800.0
2019-12-11 13:20:00,131.36,131.6,131.29,131.59,10312.0,131.36,131.6,131.29,131.59,10312.0
2019-12-11 13:30:00,131.58,131.65,131.48,131.6,7650.0,131.58,131.65,131.48,131.6,7650.0
2019-12-11 13:40:00,131.62,131.79,131.6,131.62,6575.0,131.62,131.79,131.6,131.62,6575.0
2019-12-11 13:50:00,131.6,131.63,131.57,131.6,8737.0,131.6,131.63,131.57,131.6,8737.0
2019-12-11 14:00:00,131.6,131.74,131.31,131.63,10006.0,131.6,131.74,131.31,131.63,10006.0
2019-12-11 14:10:00,131.63,131.75,131.58,131.74,13243.0,131.63,131.75,131.58,131.74,13243.0
2019-12-11 14:20:00,131.74,131.75,131.63,131.65,11071.0,131.74,131.75,131.63,131.65,11071.0
2019-12-11 14:30:00,131.65,131.92,131.61,131.86,15203.0,131.65,131.92,131.61,131.86,15203.0
2019-12-11 14:40:00,131.78,131.94,131.73,131.79,12053.0,131.78,131.94,131.73,131.79,12053.0
2019-12-11 14:50:00,131.8,132.09,131.78,132.03,15952.0,131.8,132.09,131.78,132.03,15952.0
2019-12-11 15:00:00,132.04,132.06,131.84,131.88,14400.0,132.04,132.06,131.84,131.88,14400.0
2019-12-11 15:10:00,131.88,131.92,131.79,131.9,22238.0,131.88,131.92,131.79,131.9,22238.0
2019-12-11 15:20:00,131.93,132.06,131.92,131.97,21120.0,131.93,132.06,131.92,131.97,21120.0
2019-12-11 15:30:00,131.98,132.06,131.92,132.0,38725.0,131.98,132.06,131.92,132.0,38725.0
2019-12-11 15:40:00,132.0,132.05,131.85,131.93,42076.0,132.0,132.05,131.85,131.93,42076.0
2019-12-11 15:50:00,131.97,132.13,131.94,132.05,122810.0,131.97,132.13,131.94,132.05,122810.0
2019-12-12 09:30:00,134.26,134.26,132.09,133.81,53756.0,134.26,134.26,132.09,133.81,53756.0
2019-12-12 09:40:00,133.82,134.03,133.51,133.66,26171.0,133.82,134.03,133.51,133.66,26171.0
2019-12-12 09:50:00,133.76,133.88,133.41,133.64,26781.0,133.76,133.88,133.41,133.64,26781.0
2019-12-12 10:00:00,133.7,133.95,133.56,133.74,29396.0,133.7,133.95,133.56,133.74,29396.0
2019-12-12 10:10:00,133.7,133.87,133.61,133.76,55635.0,133.7,133.87,133.61,133.76,55635.0
2019-12-12 10:20:00,133.77,134.19,133.77,134.19,16557.0,133.77,134.19,133.77,134.19,16557.0
2019-12-12 10:30:00,134.16,134.21,133.92,134.07,42411.0,134.16,134.21,133.92,134.07,42411.0
2019-12-12 10:40:00,134.06,134.07,133.74,133.74,11886.0,134.06,134.07,133.74,133.74,11886.0
2019-12-12 10:50:00,133.71,134.08,133.71,133.81,15949.0,133.71,134.08,133.71,133.81,15949.0
2019-12-12 11:00:00,133.8,133.88,133.71,133.71,8988.0,133.8,133.88,133.71,133.71,8988.0
2019-12-12 11:10:00,133.66,133.94,133.42,133.78,16276.0,133.66,133.94,133.42,133.78,16276.0
2019-12-12 11:20:00,133.74,133.75,133.35,133.38,25629.0,133.74,133.75,133.35,133.38,25629.0
2019-12-12 11:30:00,133.37,133.96,133.37,133.83,22580.0,133.37,133.96,133.37,133.83,22580.0
2019-12-12 11:40:00,133.79,134.12,133.76,134.06,29161.0,133.79,134.12,133.76,134.06,29161.0
2019-12-12 11:50:00,134.05,134.14,133.71,134.02,25696.0,134.05,134.14,133.71,134.02,25696.0
2019-12-12 12:00:00,133.99,134.03,133.74,133.91,12045.0,133.99,134.03,133.74,133.91,12045.0
2019-12-12 12:10:00,133.9,133.92,133.69,133.69,11083.0,133.9,133.92,133.69,133.69,11083.0
2019-12-12 12:20:00,133.69,133.79,133.46,133.75,10834.0,133.69,133.79,133.46,133.75,10834.0
2019-12-12 12:30:00,133.77,134.16,133.77,134.06,73936.0,133.77,134.16,133.77,134.06,73936.0
2019-12-12 12:40:00,134.05,134.21,133.97,134.18,44675.0,134.05,134.21,133.97,134.18,44675.0
2019-12-12 12:50:00,134.17,134.24,134.09,134.1,25100.0,134.17,134.24,134.09,134.1,25100.0
2019-12-12 13:00:00,134.12,134.71,134.12,134.57,16659.0,134.12,134.71,134.12,134.57,16659.0
2019-12-12 13:10:00,134.58,134.6,134.41,134.55,11723.0,134.58,134.6,134.41,134.55,11723.0
2019-12-12 13:20:00,134.52,134.52,134.35,134.49,9265.0,134.52,134.52,134.35,134.49,9265.0
2019-12-12 13:30:00,134.53,134.59,134.5,134.53,8607.0,134.53,134.59,134.5,134.53,8607.0
2019-12-12 13:40:00,134.55,134.67,134.5,134.5,10331.0,134.55,134.67,134.5,134.5,10331.0
2019-12-12 13:50:00,134.52,134.65,134.42,134.52,11153.0,134.52,134.65,134.42,134.52,11153.0
2019-12-12 14:00:00,134.53,134.55,134.37,134.49,10837.0,134.53,134.55,134.37,134.49,10837.0
2019-12-12 14:10:00,134.55,134.71,134.5,134.55,18355.0,134.55,134.71,134.5,134.55,18355.0
2019-12-12 14:20:00,134.53,134.76,134.53,134.67,12021.0,134.53,134.76,134.53,134.67,12021.0
2019-12-12 14:30:00,134.65,135.3,134.6,135.11,101020.0,134.65,135.3,134.6,135.11,101020.0
2019-12-12 14:40:00,135.19,135.31,135.04,135.06,14594.0,135.19,135.31,135.04,135.06,14594.0
2019-12-12 14:50:00,135.08,135.27,134.99,135.11,15809.0,135.08,135.27,134.99,135.11,15809.0
2019-12-12 15:00:00,135.18,135.25,135.12,135.16,15228.0,135.18,135.25,135.12,135.16,15228.0
2019-12-12 15:10:00,135.16,135.22,134.97,135.2,40997.0,135.16,135.22,134.97,135.2,40997.0
2019-12-12 15:20:00,135.21,135.48,135.06,135.48,25509.0,135.21,135.48,135.06,135.48,25509.0
2019-12-12 15:30:00,135.49,135.7,135.48,135.69,48183.0,135.49,135.7,135.48,135.69,48183.0
2019-12-12 15:40:00,135.67,136.13,135.63,136.03,42177.0,135.67,136.13,135.63,136.03,42177.0
2019-12-12 15:50:00,136.06,136.33,135.79,135.8,133484.0,136.06,136.33,135.79,135.8,133484.0
2019-12-13 09:30:00,135.95,136.69,135.51,136.69,43424.0,135.95,136.69,135.51,136.69,43424.0
2019-12-13 09:40:00,136.76,137.07,136.49,136.69,8844.0,136.76,137.07,136.49,136.69,8844.0
2019-12-13 09:50:00,136.75,137.18,136.63,136.88,9802.0,136.75,137.18,136.63,136.88,9802.0
2019-12-13 10:00:00,136.83,137.32,136.62,137.14,12340.0,136.83,137.32,136.62,137.14,12340.0
2019-12-13 10:10:00,137.16,137.26,136.72,137.05,6040.0,137.16,137.26,136.72,137.05,6040.0
2019-12-13 10:20:00,137.22,137.39,137.03,137.21,6433.0,137.22,137.39,137.03,137.21,6433.0
2019-12-13 10:30:00,137.18,137.25,136.83,137.02,14831.0,137.18,137.25,136.83,137.02,14831.0
2019-12-13 10:40:00,137.02,137.55,136.97,137.04,10859.0,137.02,137.55,136.97,137.04,10859.0
2019-12-13 10:50:00,137.09,137.18,136.76,136.97,12741.0,137.09,137.18,136.76,136.97,12741.0
2019-12-13 11:00:00,136.99,137.4,136.95,137.29,5083.0,136.99,137.4,136.95,137.29,5083.0
2019-12-13 11:10:00,137.28,137.41,136.79,136.79,7724.0,137.28,137.41,136.79,136.79,7724.0
2019-12-13 11:20:00,136.74,136.83,136.59,136.76,12767.0,136.74,136.83,136.59,136.76,12767.0
2019-12-13 11:30:00,136.72,137.16,136.69,137.13,8935.0,136.72,137.16,136.69,137.13,8935.0
2019-12-13 11:40:00,137.12,137.25,137.08,137.18,4443.0,137.12,137.25,137.08,137.18,4443.0
2019-12-13 11:50:00,137.23,137.28,136.89,136.89,7152.0,137.23,137.28,136.89,136.89,7152.0
2019-12-13 12:00:00,136.83,136.88,136.64,136.74,7837.0,136.83,136.88,136.64,136.74,7837.0
2019-12-13 12:10:00,136.7,136.74,136.35,136.54,7908.0,136.7,136.74,136.35,136.54,7908.0
2019-12-13 12:20:00,136.5,136.57,136.42,136.46,7175.0,136.5,136.57,136.42,136.46,7175.0
2019-12-13 12:30:00,136.44,136.46,136.32,136.4,4558.0,136.44,136.46,136.32,136.4,4558.0
2019-12-13 12:40:00,136.44,136.49,136.32,136.44,3614.0,136.44,136.49,136.32,136.44,3614.0
2019-12-13 12:50:00,136.53,136.62,136.43,136.62,5000.0,136.53,136.62,136.43,136.62,5000.0
2019-12-13 13:00:00,136.64,136.84,136.59,136.65,4675.0,136.64,136.84,136.59,136.65,4675.0
2019-12-13 13:10:00,136.56,136.68,136.45,136.63,9090.0,136.56,136.68,136.45,136.63,9090.0
2019-12-13 13:20:00,136.67,136.72,136.53,136.61,3041.0,136.67,136.72,136.53,136.61,3041.0
2019-12-13 13:30:00,136.62,136.78,136.55,136.55,6025.0,136.62,136.78,136.55,136.55,6025.0
2019-12-13 13:40:00,136.61,136.61,136.45,136.45,3700.0,136.61,136.61,136.45,136.45,3700.0
2019-12-13 13:50:00,136.5,136.59,136.29,136.55,9028.0,136.5,136.59,136.29,136.55,9028.0
2019-12-13 14:00:00,136.57,136.88,136.57,136.84,2640.0,136.57,136.88,136.57,136.84,2640.0
2019-12-13 14:10:00,136.84,136.91,136.77,136.77,3316.0,136.84,136.91,136.77,136.77,3316.0
2019-12-13 14:20:00,136.71,136.75,136.66,136.75,3902.0,136.71,136.75,136.66,136.75,3902.0
2019-12-13 14:30:00,136.76,136.82,136.62,136.65,5470.0,136.76,136.82,136.62,136.65,5470.0
2019-12-13 14:40:00,136.64,136.73,136.6,136.65,8614.0,136.64,136.73,136.6,136.65,8614.0
2019-12-13 14:50:00,136.64,136.71,136.59,136.59,7780.0,136.64,136.71,136.59,136.59,7780.0
2019-12-13 15:00:00,136.63,136.82,136.63,136.72,17620.0,136.63,136.82,136.63,136.72,17620.0
2019-12-13 15:10:00,136.75,136.88,136.73,136.78,5502.0,136.75,136.88,136.73,136.78,5502.0
2019-12-13 15:20:00,136.76,136.77,136.63,136.71,10837.0,136.76,136.77,136.63,136.71,10837.0
2019-12-13 15:30:00,136.69,136.82,136.66,136.82,15062.0,136.69,136.82,136.66,136.82,15062.0
2019-12-13 15:40:00,136.86,136.87,136.62,136.66,13150.0,136.86,136.87,136.62,136.66,13150.0
2019-12-13 15:50:00,136.67,136.72,136.59,136.7,49403.0,136.67,136.72,136.59,136.7,49403.0
2019-12-16 09:30:00,137.63,138.86,137.05,138.67,32400.0,137.63,138.86,137.05,138.67,32400.0
2019-12-16 09:40:00,138.51,138.71,138.08,138.14,10354.0,138.51,138.71,138.08,138.14,10354.0
2019-12-16 09:50:00,138.11,138.13,137.17,137.18,9600.0,138.11,138.13,137.17,137.18,9600.0
2019-12-16 10:00:00,137.23,137.35,136.95,137.12,11704.0,137.23,137.35,136.95,137.12,11704.0
2019-12-16 10:10:00,137.13,137.77,137.09,137.74,10843.0,137.13,137.77,137.09,137.74,10843.0
2019-12-16 10:20:00,137.67,137.94,137.62,137.8,7838.0,137.67,137.94,137.62,137.8,7838.0
2019-12-16 10:30:00,137.8,137.96,137.74,137.77,8711.0,137.8,137.96,137.74,137.77,8711.0
2019-12-16 10:40:00,137.72,137.93,137.71,137.74,8150.0,137.72,137.93,137.71,137.74,8150.0
2019-12-16 10:50:00,137.75,137.82,137.34,137.47,6951.0,137.75,137.82,137.34,137.47,6951.0
2019-12-16 11:00:00,137.46,137.46,137.21,137.3,6903.0,137.46,137.46,137.21,137.3,6903.0
2019-12-16 11:10:00,137.28,137.37,137.19,137.28,9805.0,137.28,137.37,137.19,137.28,9805.0
2019-12-16 11:20:00,137.27,137.42,137.12,137.3,9615.0,137.27,137.42,137.12,137.3,9615.0
2019-12-16 11:30:00,137.3,137.3,137.11,137.23,7584.0,137.3,137.3,137.11,137.23,7584.0
2019-12-16 11:40:00,137.29,137.35,136.99,137.34,13706.0,137.29,137.35,136.99,137.34,13706.0
2019-12-16 11:50:00,137.33,137.33,137.07,137.26,8282.0,137.33,137.33,137.07,137.26,8282.0
2019-12-16 12:00:00,137.37,137.54,137.34,137.35,6840.0,137.37,137.54,137.34,137.35,6840.0
2019-12-16 12:10:00,137.3,137.3,137.02,137.17,10539.0,137.3,137.3,137.02,137.17,10539.0
2019-12-16 12:20:00,137.13,137.21,137.04,137.21,7591.0,137.13,137.21,137.04,137.21,7591.0
2019-12-16 12:30:00,137.2,137.26,137.1,137.17,4034.0,137.2,137.26,137.1,137.17,4034.0
2019-12-16 12:40:00,137.13,137.33,137.12,137.3,5853.0,137.13,137.33,137.12,137.3,5853.0
2019-12-16 12:50:00,137.28,137.5,137.25,137.39,10299.0,137.28,137.5,137.25,137.39,10299.0
2019-12-16 13:00:00,137.42,137.62,137.34,137.61,8177.0,137.42,137.62,137.34,137.61,8177.0
2019-12-16 13:10:00,137.61,137.91,137.6,137.74,8773.0,137.61,137.91,137.6,137.74,8773.0
2019-12-16 13:20:00,137.7,137.7,137.44,137.48,4204.0,137.7,137.7,137.44,137.48,4204.0
2019-12-16 13:30:00,137.45,137.54,137.43,137.46,4647.0,137.45,137.54,137.43,137.46,4647.0
2019-12-16 13:40:00,137.45,137.57,137.4,137.56,2326.0,137.45,137.57,137.4,137.56,2326.0
2019-12-16 13:50:00,137.56,137.58,137.44,137.5,5418.0,137.56,137.58,137.44,137.5,5418.0
2019-12-16 14:00:00,137.52,137.6,137.46,137.53,4260.0,137.52,137.6,137.46,137.53,4260.0
2019-12-16 14:10:00,137.5,137.57,137.18,137.23,7758.0,137.5,137.57,137.18,137.23,7758.0
2019-12-16 14:20:00,137.24,137.24,137.02,137.05,7783.0,137.24,137.24,137.02,137.05,7783.0
2019-12-16 14:30:00,137.06,137.13,137.02,137.04,4323.0,137.06,137.13,137.02,137.04,4323.0
2019-12-16 14:40:00,137.01,137.09,136.73,136.74,9870.0,137.01,137.09,136.73,136.74,9870.0
2019-12-16 14:50:00,136.73,136.85,136.73,136.78,5363.0,136.73,136.85,136.73,136.78,5363.0
2019-12-16 15:00:00,136.8,136.88,136.74,136.88,4129.0,136.8,136.88,136.74,136.88,4129.0
2019-12-16 15:10:00,136.86,136.93,136.71,136.71,6105.0,136.86,136.93,136.71,136.71,6105.0
2019-12-16 15:20:00,136.69,136.99,136.69,136.92,7927.0,136.69,136.99,136.69,136.92,7927.0
2019-12-16 15:30:00,136.9,137.08,136.8,136.89,13626.0,136.9,137.08,136.8,136.89,13626.0
2019-12-16 15:40:00,136.87,136.9,136.73,136.87,13593.0,136.87,136.9,136.73,136.87,13593.0
2019-12-16 15:50:00,136.9,137.18,136.6,136.64,78758.0,136.9,137.18,136.6,136.64,78758.0
2019-12-17 09:30:00,137.02,137.38,136.0,136.01,30315.0,137.02,137.38,136.0,136.01,30315.0
2019-12-17 09:40:00,135.94,136.1,135.16,135.17,20367.0,135.94,136.1,135.16,135.17,20367.0
2019-12-17 09:50:00,135.25,135.36,134.78,135.07,17196.0,135.25,135.36,134.78,135.07,17196.0
2019-12-17 10:00:00,135.0,135.42,134.88,134.88,31441.0,135.0,135.42,134.88,134.88,31441.0
2019-12-17 10:10:00,134.87,135.21,134.74,135.05,22091.0,134.87,135.21,134.74,135.05,22091.0
2019-12-17 10:20:00,135.03,135.32,134.89,135.22,16204.0,135.03,135.32,134.89,135.22,16204.0
2019-12-17 10:30:00,135.19,135.2,134.64,134.68,25038.0,135.19,135.2,134.64,134.68,25038.0
2019-12-17 10:40:00,134.68,135.26,134.68,135.23,22484.0,134.68,135.26,134.68,135.23,22484.0
2019-12-17 10:50:00,135.31,135.74,135.21,135.72,23112.0,135.31,135.74,135.21,135.72,23112.0
2019-12-17 11:00:00,135.75,136.19,135.73,135.9,14860.0,135.75,136.19,135.73,135.9,14860.0
2019-12-17 11:10:00,135.9,135.96,135.62,135.72,9865.0,135.9,135.96,135.62,135.72,9865.0
2019-12-17 11:20:00,135.7,135.9,135.63,135.9,10464.0,135.7,135.9,135.63,135.9,10464.0
2019-12-17 11:30:00,135.89,135.89,135.58,135.62,9949.0,135.89,135.89,135.58,135.62,9949.0
2019-12-17 11:40:00,135.65,135.94,135.62,135.94,6281.0,135.65,135.94,135.62,135.94,6281.0
2019-12-17 11:50:00,135.93,135.93,135.64,135.69,32445.0,135.93,135.93,135.64,135.69,32445.0
2019-12-17 12:00:00,135.78,135.78,135.54,135.55,10302.0,135.78,135.78,135.54,135.55,10302.0
2019-12-17 12:10:00,135.54,135.84,135.54,135.81,6745.0,135.54,135.84,135.54,135.81,6745.0
2019-12-17 12:20:00,135.82,135.88,135.78,135.84,5658.0,135.82,135.88,135.78,135.84,5658.0
2019-12-17 12:30:00,135.84,136.15,135.79,136.12,9410.0,135.84,136.15,135.79,136.12,9410.0
2019-12-17 12:40:00,136.09,136.23,136.05,136.2,6823.0,136.09,136.23,136.05,136.2,6823.0
2019-12-17 12:50:00,136.27,136.3,136.15,136.15,7270.0,136.27,136.3,136.15,136.15,7270.0
2019-12-17 13:00:00,136.19,136.19,136.07,136.11,5600.0,136.19,136.19,136.07,136.11,5600.0
2019-12-17 13:10:00,136.11,136.54,136.11,136.52,18080.0,136.11,136.54,136.11,136.52,18080.0
2019-12-17 13:20:00,136.47,136.57,136.39,136.44,16359.0,136.47,136.57,136.39,136.44,16359.0
2019-12-17 13:30:00,136.42,136.65,136.42,136.65,4864.0,136.42,136.65,136.42,136.65,4864.0
2019-12-17 13:40:00,136.73,136.78,136.54,136.54,20871.0,136.73,136.78,136.54,136.54,20871.0
2019-12-17 13:50:00,136.53,136.62,136.45,136.6,4607.0,136.53,136.62,136.45,136.6,4607.0
2019-12-17 14:00:00,136.65,136.87,136.59,136.74,37947.0,136.65,136.87,136.59,136.74,37947.0
2019-12-17 14:10:00,136.76,136.83,136.72,136.81,5158.0,136.76,136.83,136.72,136.81,5158.0
2019-12-17 14:20:00,136.87,136.87,136.63,136.71,5966.0,136.87,136.87,136.63,136.71,5966.0
2019-12-17 14:30:00,136.69,136.81,136.67,136.72,4542.0,136.69,136.81,136.67,136.72,4542.0
2019-12-17 14:40:00,136.74,136.79,136.66,136.79,5617.0,136.74,136.79,136.66,136.79,5617.0
2019-12-17 14:50:00,136.8,136.8,136.63,136.69,3433.0,136.8,136.8,136.63,136.69,3433.0
2019-12-17 15:00:00,136.74,136.87,136.67,136.85,6988.0,136.74,136.87,136.67,136.85,6988.0
2019-12-17 15:10:00,136.87,136.92,136.82,136.88,7422.0,136.87,136.92,136.82,136.88,7422.0
2019-12-17 15:20:00,136.93,136.96,136.88,136.92,8282.0,136.93,136.96,136.88,136.92,8282.0
2019-12-17 15:30:00,136.92,137.02,136.87,136.99,16171.0,136.92,137.02,136.87,136.99,16171.0
2019-12-17 15:40:00,137.0,137.03,136.95,136.98,12949.0,137.0,137.03,136.95,136.98,12949.0
2019-12-17 15:50:00,137.0,137.08,136.86,136.91,54374.0,137.0,137.08,136.86,136.91,54374.0
2019-12-18 09:30:00,137.55,138.12,137.55,137.88,16911.0,137.55,138.12,137.55,137.88,16911.0
2019-12-18 09:40:00,137.74,138.3,137.69,138.3,10390.0,137.74,138.3,137.69,138.3,10390.0
2019-12-18 09:50:00,138.24,139.09,138.16,138.46,14922.0,138.24,139.09,138.16,138.46,14922.0
2019-12-18 10:00:00,138.57,138.57,138.13,138.32,7426.0,138.57,138.57,138.13,138.32,7426.0
2019-12-18 10:10:00,138.38,138.64,138.35,138.63,5380.0,138.38,138.64,138.35,138.63,5380.0
2019-12-18 10:20:00,138.57,138.79,138.43,138.78,9082.0,138.57,138.79,138.43,138.78,9082.0
2019-12-18 10:30:00,138.69,138.8,138.49,138.79,3502.0,138.69,138.8,138.49,138.79,3502.0
2019-12-18 10:40:00,138.83,138.96,138.76,138.76,4155.0,138.83,138.96,138.76,138.76,4155.0
2019-12-18 10:50:00,138.8,138.95,138.78,138.88,4405.0,138.8,138.95,138.78,138.88,4405.0
2019-12-18 11:00:00,138.88,138.88,138.65,138.72,18346.0,138.88,138.88,138.65,138.72,18346.0
2019-12-18 11:10:00,138.73,139.07,138.61,139.0,10494.0,138.73,139.07,138.61,139.0,10494.0
2019-12-18 11:20:00,139.03,139.19,138.85,139.13,22207.0,139.03,139.19,138.85,139.13,22207.0
2019-12-18 11:30:00,139.09,139.11,138.85,138.87,11654.0,139.09,139.11,138.85,138.87,11654.0
2019-12-18 11:40:00,138.93,139.24,138.85,138.97,19710.0,138.93,139.24,138.85,138.97,19710.0
2019-12-18 11:50:00,138.9,138.94,138.74,138.75,4774.0,138.9,138.94,138.74,138.75,4774.0
2019-12-18 12:00:00,138.76,138.78,138.6,138.71,21402.0,138.76,138.78,138.6,138.71,21402.0
2019-12-18 12:10:00,138.68,138.96,138.68,138.94,4235.0,138.68,138.96,138.68,138.94,4235.0
2019-12-18 12:20:00,138.9,138.91,138.65,138.69,4293.0,138.9,138.91,138.65,138.69,4293.0
2019-12-18 12:30:00,138.69,138.74,138.61,138.74,5500.0,138.69,138.74,138.61,138.74,5500.0
2019-12-18 12:40:00,138.85,138.94,138.8,138.94,3278.0,138.85,138.94,138.8,138.94,3278.0
2019-12-18 12:50:00,138.87,138.9,138.8,138.89,2800.0,138.87,138.9,138.8,138.89,2800.0
2019-12-18 13:00:00,138.88,138.98,138.76,138.96,28155.0,138.88,138.98,138.76,138.96,28155.0
2019-12-18 13:10:00,138.96,139.12,138.87,138.87,7876.0,138.96,139.12,138.87,138.87,7876.0
2019-12-18 13:20:00,138.85,138.96,138.54,138.54,8388.0,138.85,138.96,138.54,138.54,8388.0
2019-12-18 13:30:00,138.57,138.58,138.44,138.58,5979.0,138.57,138.58,138.44,138.58,5979.0
2019-12-18 13:40:00,138.59,138.72,138.47,138.51,2515.0,138.59,138.72,138.47,138.51,2515.0
2019-12-18 13:50:00,138.49,138.72,138.49,138.67,5947.0,138.49,138.72,138.49,138.67,5947.0
2019-12-18 14:00:00,138.68,138.73,138.45,138.48,4408.0,138.68,138.73,138.45,138.48,4408.0
2019-12-18 14:10:00,138.51,138.55,138.3,138.37,8189.0,138.51,138.55,138.3,138.37,8189.0
2019-12-18 14:20:00,138.34,138.52,138.34,138.47,4755.0,138.34,138.52,138.34,138.47,4755.0
2019-12-18 14:30:00,138.49,138.59,138.44,138.55,6127.0,138.49,138.59,138.44,138.55,6127.0
2019-12-18 14:40:00,138.55,138.66,138.5,138.51,6939.0,138.55,138.66,138.5,138.51,6939.0
2019-12-18 14:50:00,138.55,138.61,138.5,138.56,6471.0,138.55,138.61,138.5,138.56,6471.0
2019-12-18 15:00:00,138.61,138.65,138.48,138.53,5321.0,138.61,138.65,138.48,138.53,5321.0
2019-12-18 15:10:00,138.52,138.57,138.37,138.45,7212.0,138.52,138.57,138.37,138.45,7212.0
2019-12-18 15:20:00,138.42,138.43,138.31,138.35,8209.0,138.42,138.43,138.31,138.35,8209.0
2019-12-18 15:30:00,138.34,138.37,138.2,138.37,13566.0,138.34,138.37,138.2,138.37,13566.0
2019-12-18 15:40:00,138.38,138.44,138.29,138.37,11859.0,138.38,138.44,138.29,138.37,11859.0
2019-12-18 15:50:00,138.39,138.39,138.01,138.17,79992.0,138.39,138.39,138.01,138.17,79992.0
2019-12-19 09:30:00,138.24,139.16,138.22,138.45,25437.0,138.24,139.16,138.22,138.45,25437.0
2019-12-19 09:40:00,138.39,138.63,138.13,138.23,10800.0,138.39,138.63,138.13,138.23,10800.0
2019-12-19 09:50:00,138.18,138.41,137.65,137.65,10774.0,138.18,138.41,137.65,137.65,10774.0
2019-12-19 10:00:00,137.79,137.95,137.5,137.81,10052.0,137.79,137.95,137.5,137.81,10052.0
2019-12-19 10:10:00,137.75,138.15,137.55,138.15,8018.0,137.75,138.15,137.55,138.15,8018.0
2019-12-19 10:20:00,138.22,138.47,138.12,138.45,7452.0,138.22,138.47,138.12,138.45,7452.0
2019-12-19 10:30:00,138.39,138.54,138.18,138.21,11795.0,138.39,138.54,138.18,138.21,11795.0
2019-12-19 10:40:00,138.17,138.57,138.14,138.56,7058.0,138.17,138.57,138.14,138.56,7058.0
2019-12-19 10:50:00,138.56,138.87,138.43,138.87,7743.0,138.56,138.87,138.43,138.87,7743.0
2019-12-19 11:00:00,138.79,139.06,138.72,138.98,10950.0,138.79,139.06,138.72,138.98,10950.0
2019-12-19 11:10:00,138.95,139.16,138.95,139.16,9315.0,138.95,139.16,138.95,139.16,9315.0
2019-12-19 11:20:00,139.19,139.73,139.18,139.7,12852.0,139.19,139.73,139.18,139.7,12852.0
2019-12-19 11:30:00,139.68,139.9,139.66,139.79,15270.0,139.68,139.9,139.66,139.79,15270.0
2019-12-19 11:40:00,139.85,139.85,139.52,139.6,9861.0,139.85,139.85,139.52,139.6,9861.0
2019-12-19 11:50:00,139.61,139.85,139.54,139.83,7716.0,139.61,139.85,139.54,139.83,7716.0
2019-12-19 12:00:00,139.79,140.04,139.79,139.88,16148.0,139.79,140.04,139.79,139.88,16148.0
2019-12-19 12:10:00,139.87,140.21,139.87,140.15,9174.0,139.87,140.21,139.87,140.15,9174.0
2019-12-19 12:20:00,140.15,140.22,140.1,140.1,5515.0,140.15,140.22,140.1,140.1,5515.0
2019-12-19 12:30:00,140.09,140.11,139.98,140.0,9635.0,140.09,140.11,139.98,140.0,9635.0
2019-12-19 12:40:00,140.0,140.1,139.99,140.0,6935.0,140.0,140.1,139.99,140.0,6935.0
2019-12-19 12:50:00,140.01,140.07,139.99,140.04,10682.0,140.01,140.07,139.99,140.04,10682.0
2019-12-19 13:00:00,140.06,140.11,139.98,140.01,9042.0,140.06,140.11,139.98,140.01,9042.0
2019-12-19 13:10:00,140.04,140.1,139.76,140.02,8394.0,140.04,140.1,139.76,140.02,8394.0
2019-12-19 13:20:00,140.03,140.06,139.87,139.89,6437.0,140.03,140.06,139.87,139.89,6437.0
2019-12-19 13:30:00,139.9,140.02,139.84,139.9,3820.0,139.9,140.02,139.84,139.9,3820.0
2019-12-19 13:40:00,139.9,139.9,139.69,139.7,4123.0,139.9,139.9,139.69,139.7,4123.0
2019-12-19 13:50:00,139.73,139.84,139.71,139.78,4990.0,139.73,139.84,139.71,139.78,4990.0
2019-12-19 14:00:00,139.77,139.77,139.43,139.47,4887.0,139.77,139.77,139.43,139.47,4887.0
2019-12-19 14:10:00,139.5,139.58,139.26,139.26,8513.0,139.5,139.58,139.26,139.26,8513.0
2019-12-19 14:20:00,139.27,139.38,139.17,139.17,6450.0,139.27,139.38,139.17,139.17,6450.0
2019-12-19 14:30:00,139.15,139.36,139.14,139.24,19376.0,139.15,139.36,139.14,139.24,19376.0
2019-12-19 14:40:00,139.15,139.2,139.11,139.12,5303.0,139.15,139.2,139.11,139.12,5303.0
2019-12-19 14:50:00,139.1,139.27,139.1,139.22,16149.0,139.1,139.27,139.1,139.22,16149.0
2019-12-19 15:00:00,139.24,139.27,139.1,139.14,8563.0,139.24,139.27,139.1,139.14,8563.0
2019-12-19 15:10:00,139.14,139.29,139.13,139.28,11008.0,139.14,139.29,139.13,139.28,11008.0
2019-12-19 15:20:00,139.28,139.31,139.21,139.24,20543.0,139.28,139.31,139.21,139.24,20543.0
2019-12-19 15:30:00,139.24,139.39,139.17,139.34,11212.0,139.24,139.39,139.17,139.34,11212.0
2019-12-19 15:40:00,139.36,139.54,139.36,139.37,27556.0,139.36,139.54,139.36,139.37,27556.0
2019-12-19 15:50:00,139.36,139.64,139.34,139.5,125790.0,139.36,139.64,139.34,139.5,125790.0
2019-12-20 09:30:00,140.82,141.01,138.98,140.18,228212.0,140.82,141.01,138.98,140.18,228212.0
2019-12-20 09:40:00,140.05,140.05,139.69,139.86,20846.0,140.05,140.05,139.69,139.86,20846.0
2019-12-20 09:50:00,139.88,139.95,139.67,139.95,22953.0,139.88,139.95,139.67,139.95,22953.0
2019-12-20 10:00:00,139.96,140.46,139.67,140.24,33550.0,139.96,140.46,139.67,140.24,33550.0
2019-12-20 10:10:00,140.24,140.33,140.01,140.01,12689.0,140.24,140.33,140.01,140.01,12689.0
2019-12-20 10:20:00,140.1,140.36,139.97,140.18,14472.0,140.1,140.36,139.97,140.18,14472.0
2019-12-20 10:30:00,140.18,140.2,139.9,139.98,5638.0,140.18,140.2,139.9,139.98,5638.0
2019-12-20 10:40:00,139.99,140.04,139.81,139.81,6315.0,139.99,140.04,139.81,139.81,6315.0
2019-12-20 10:50:00,139.8,140.06,139.78,139.97,12596.0,139.8,140.06,139.78,139.97,12596.0
2019-12-20 11:00:00,139.95,139.97,139.77,139.89,8436.0,139.95,139.97,139.77,139.89,8436.0
2019-12-20 11:10:00,139.9,140.0,139.73,139.74,4365.0,139.9,140.0,139.73,139.74,4365.0
2019-12-20 11:20:00,139.74,139.74,139.5,139.53,10124.0,139.74,139.74,139.5,139.53,10124.0
2019-12-20 11:30:00,139.5,139.68,139.42,139.57,13062.0,139.5,139.68,139.42,139.57,13062.0
2019-12-20 11:40:00,139.56,139.82,139.43,139.71,17647.0,139.56,139.82,139.43,139.71,17647.0
2019-12-20 11:50:00,139.75,139.75,139.45,139.52,23749.0,139.75,139.75,139.45,139.52,23749.0
2019-12-20 12:00:00,139.57,139.73,139.55,139.6,3620.0,139.57,139.73,139.55,139.6,3620.0
2019-12-20 12:10:00,139.59,139.66,139.36,139.41,8486.0,139.59,139.66,139.36,139.41,8486.0
2019-12-20 12:20:00,139.46,139.51,139.4,139.47,6484.0,139.46,139.51,139.4,139.47,6484.0
2019-12-20 12:30:00,139.48,139.53,139.36,139.39,9307.0,139.48,139.53,139.36,139.39,9307.0
2019-12-20 12:40:00,139.37,139.53,139.32,139.53,7708.0,139.37,139.53,139.32,139.53,7708.0
2019-12-20 12:50:00,139.53,139.92,139.49,139.92,4734.0,139.53,139.92,139.49,139.92,4734.0
2019-12-20 13:00:00,139.93,140.25,139.93,140.15,6321.0,139.93,140.25,139.93,140.15,6321.0
2019-12-20 13:10:00,140.18,140.23,139.89,140.0,15867.0,140.18,140.23,139.89,140.0,15867.0
2019-12-20 13:20:00,140.0,140.01,139.62,139.74,19597.0,140.0,140.01,139.62,139.74,19597.0
2019-12-20 13:30:00,139.81,139.94,139.78,139.85,7647.0,139.81,139.94,139.78,139.85,7647.0
2019-12-20 13:40:00,139.82,139.86,139.62,139.75,25677.0,139.82,139.86,139.62,139.75,25677.0
2019-12-20 13:50:00,139.78,139.81,139.67,139.67,7338.0,139.78,139.81,139.67,139.67,7338.0
2019-12-20 14:00:00,139.63,139.64,139.56,139.6,9637.0,139.63,139.64,139.56,139.6,9637.0
2019-12-20 14:10:00,139.6,139.74,139.46,139.68,24937.0,139.6,139.74,139.46,139.68,24937.0
2019-12-20 14:20:00,139.67,139.72,139.47,139.57,14498.0,139.67,139.72,139.47,139.57,14498.0
2019-12-20 14:30:00,139.57,139.57,139.36,139.38,5126.0,139.57,139.57,139.36,139.38,5126.0
2019-12-20 14:40:00,139.38,139.5,139.32,139.48,7814.0,139.38,139.5,139.32,139.48,7814.0
2019-12-20 14:50:00,139.49,139.51,139.4,139.42,9191.0,139.49,139.51,139.4,139.42,9191.0
2019-12-20 15:00:00,139.41,139.41,139.27,139.3,10686.0,139.41,139.41,139.27,139.3,10686.0
2019-12-20 15:10:00,139.32,139.4,139.2,139.22,22588.0,139.32,139.4,139.2,139.22,22588.0
2019-12-20 15:20:00,139.22,139.34,139.14,139.27,48455.0,139.22,139.34,139.14,139.27,48455.0
2019-12-20 15:30:00,139.28,139.28,139.05,139.28,89089.0,139.28,139.28,139.05,139.28,89089.0
2019-12-20 15:40:00,139.27,139.35,139.21,139.21,25676.0,139.27,139.35,139.21,139.21,25676.0
2019-12-20 15:50:00,139.22,140.02,139.2,139.92,172387.0,139.22,140.02,139.2,139.92,172387.0
2019-12-23 09:30:00,140.03,140.03,139.55,139.76,15131.0,140.03,140.03,139.55,139.76,15131.0
2019-12-23 09:40:00,139.8,139.85,139.45,139.59,6246.0,139.8,139.85,139.45,139.59,6246.0
2019-12-23 09:50:00,139.68,139.74,139.21,139.61,9553.0,139.68,139.74,139.21,139.61,9553.0
2019-12-23 10:00:00,139.59,139.97,139.59,139.9,4946.0,139.59,139.97,139.59,139.9,4946.0
2019-12-23 10:10:00,139.9,140.37,139.88,140.29,8474.0,139.9,140.37,139.88,140.29,8474.0
2019-12-23 10:20:00,140.35,140.52,140.32,140.47,7558.0,140.35,140.52,140.32,140.47,7558.0
2019-12-23 10:30:00,140.45,140.57,140.41,140.5,4709.0,140.45,140.57,140.41,140.5,4709.0
2019-12-23 10:40:00,140.45,140.57,140.45,140.52,5591.0,140.45,140.57,140.45,140.52,5591.0
2019-12-23 10:50:00,140.51,140.94,140.51,140.94,6782.0,140.51,140.94,140.51,140.94,6782.0
2019-12-23 11:00:00,140.94,141.01,140.82,140.94,11339.0,140.94,141.01,140.82,140.94,11339.0
2019-12-23 11:10:00,140.92,140.92,140.7,140.78,6797.0,140.92,140.92,140.7,140.78,6797.0
2019-12-23 11:20:00,140.78,140.9,140.71,140.75,8498.0,140.78,140.9,140.71,140.75,8498.0
2019-12-23 11:30:00,140.75,141.2,140.73,141.17,26036.0,140.75,141.2,140.73,141.17,26036.0
2019-12-23 11:40:00,141.19,141.28,141.1,141.17,6752.0,141.19,141.28,141.1,141.17,6752.0
2019-12-23 11:50:00,141.07,141.26,141.05,141.1,4920.0,141.07,141.26,141.05,141.1,4920.0
2019-12-23 12:00:00,141.11,141.12,140.91,140.97,5230.0,141.11,141.12,140.91,140.97,5230.0
2019-12-23 12:10:00,140.96,141.05,140.94,140.96,5121.0,140.96,141.05,140.94,140.96,5121.0
2019-12-23 12:20:00,140.94,141.04,140.84,140.87,12086.0,140.94,141.04,140.84,140.87,12086.0
2019-12-23 12:30:00,140.84,140.91,140.73,140.77,7701.0,140.84,140.91,140.73,140.77,7701.0
2019-12-23 12:40:00,140.81,140.81,140.68,140.68,6169.0,140.81,140.81,140.68,140.68,6169.0
2019-12-23 12:50:00,140.66,140.67,140.47,140.49,6588.0,140.66,140.67,140.47,140.49,6588.0
2019-12-23 13:00:00,140.52,140.66,140.52,140.61,11837.0,140.52,140.66,140.52,140.61,11837.0
2019-12-23 13:10:00,140.64,140.83,140.61,140.81,6413.0,140.64,140.83,140.61,140.81,6413.0
2019-12-23 13:20:00,140.82,141.05,140.82,141.0,5595.0,140.82,141.05,140.82,141.0,5595.0
2019-12-23 13:30:00,141.02,141.08,140.8,140.81,7559.0,141.02,141.08,140.8,140.81,7559.0
2019-12-23 13:40:00,140.83,140.84,140.69,140.74,6244.0,140.83,140.84,140.69,140.74,6244.0
2019-12-23 13:50:00,140.73,140.79,140.71,140.72,3249.0,140.73,140.79,140.71,140.72,3249.0
2019-12-23 14:00:00,140.72,140.78,140.58,140.69,7617.0,140.72,140.78,140.58,140.69,7617.0
2019-12-23 14:10:00,140.7,140.73,140.56,140.56,3711.0,140.7,140.73,140.56,140.56,3711.0
2019-12-23 14:20:00,140.56,140.58,140.33,140.4,23735.0,140.56,140.58,140.33,140.4,23735.0
2019-12-23 14:30:00,140.34,140.39,140.11,140.11,26973.0,140.34,140.39,140.11,140.11,26973.0
2019-12-23 14:40:00,140.1,140.19,139.77,139.91,54125.0,140.1,140.19,139.77,139.91,54125.0
2019-12-23 14:50:00,139.92,140.15,139.7,140.03,46485.0,139.92,140.15,139.7,140.03,46485.0
2019-12-23 15:00:00,140.03,140.25,139.93,140.09,9351.0,140.03,140.25,139.93,140.09,9351.0
2019-12-23 15:10:00,140.05,140.2,140.05,140.18,7002.0,140.05,140.2,140.05,140.18,7002.0
2019-12-23 15:20:00,140.19,140.22,139.91,139.97,36331.0,140.19,140.22,139.91,139.97,36331.0
2019-12-23 15:30:00,139.97,140.15,139.93,139.96,29160.0,139.97,140.15,139.93,139.96,29160.0
2019-12-23 15:40:00,139.96,140.06,139.89,139.9,21050.0,139.96,140.06,139.89,139.9,21050.0
2019-12-23 15:50:00,139.92,139.99,139.82,139.87,33037.0,139.92,139.99,139.82,139.87,33037.0
2019-12-24 09:30:00,139.69,140.26,139.02,139.03,17862.0,139.69,140.26,139.02,139.03,17862.0
2019-12-24 09:40:00,139.04,139.1,138.39,138.4,20148.0,139.04,139.1,138.39,138.4,20148.0
2019-12-24 09:50:00,138.34,138.43,137.57,137.57,16598.0,138.34,138.43,137.57,137.57,16598.0
2019-12-24 10:00:00,137.63,138.2,137.58,138.07,15766.0,137.63,138.2,137.58,138.07,15766.0
2019-12-24 10:10:00,138.0,138.01,137.55,137.59,13620.0,138.0,138.01,137.55,137.59,13620.0
2019-12-24 10:20:00,137.61,138.06,137.5,137.88,18922.0,137.61,138.06,137.5,137.88,18922.0
2019-12-24 10:30:00,137.88,138.09,137.83,137.88,17966.0,137.88,138.09,137.83,137.88,17966.0
2019-12-24 10:40:00,137.84,137.84,137.57,137.57,4803.0,137.84,137.84,137.57,137.57,4803.0
2019-12-24 10:50:00,137.55,137.8,137.55,137.67,7379.0,137.55,137.8,137.55,137.67,7379.0
2019-12-24 11:00:00,137.67,137.88,137.66,137.78,9728.0,137.67,137.88,137.66,137.78,9728.0
2019-12-24 11:10:00,137.78,137.83,137.66,137.7,7915.0,137.78,137.83,137.66,137.7,7915.0
2019-12-24 11:20:00,137.67,137.71,137.53,137.65,26000.0,137.67,137.71,137.53,137.65,26000.0
2019-12-24 11:30:00,137.69,137.81,137.64,137.79,7250.0,137.69,137.81,137.64,137.79,7250.0
2019-12-24 11:40:00,137.75,137.87,137.73,137.83,5376.0,137.75,137.87,137.73,137.83,5376.0
2019-12-24 11:50:00,137.83,137.88,137.66,137.71,8094.0,137.83,137.88,137.66,137.71,8094.0
2019-12-24 12:00:00,137.71,137.81,137.69,137.72,4886.0,137.71,137.81,137.69,137.72,4886.0
2019-12-24 12:10:00,137.7,137.87,137.7,137.82,8209.0,137.7,137.87,137.7,137.82,8209.0
2019-12-24 12:20:00,137.8,137.95,137.78,137.94,8504.0,137.8,137.95,137.78,137.94,8504.0
2019-12-24 12:30:00,138.01,138.15,138.0,138.11,10753.0,138.01,138.15,138.0,138.11,10753.0
2019-12-24 12:40:00,138.12,138.22,138.08,138.13,10382.0,138.12,138.22,138.08,138.13,10382.0
2019-12-24 12:50:00,138.15,138.22,138.02,138.22,37981.0,138.15,138.22,138.02,138.22,37981.0
2019-12-26 09:30:00,138.88,139.51,138.6,139.13,9720.0,138.88,139.51,138.6,139.13,9720.0
2019-12-26 09:40:00,139.2,139.69,139.2,139.43,5865.0,139.2,139.69,139.2,139.43,5865.0
2019-12-26 09:50:00,139.44,139.66,139.41,139.56,4460.0,139.44,139.66,139.41,139.56,4460.0
2019-12-26 10:00:00,139.63,139.89,139.62,139.73,4885.0,139.63,139.89,139.62,139.73,4885.0
2019-12-26 10:10:00,139.74,139.9,139.73,139.73,7416.0,139.74,139.9,139.73,139.73,7416.0
2019-12-26 10:20:00,139.76,140.12,139.72,139.82,7230.0,139.76,140.12,139.72,139.82,7230.0
2019-12-26 10:30:00,139.86,140.14,139.79,140.03,3099.0,139.86,140.14,139.79,140.03,3099.0
2019-12-26 10:40:00,140.0,140.08,139.94,140.01,3215.0,140.0,140.08,139.94,140.01,3215.0
2019-12-26 10:50:00,140.05,140.13,139.88,139.91,4021.0,140.05,140.13,139.88,139.91,4021.0
2019-12-26 11:00:00,139.89,140.07,139.89,139.94,4108.0,139.89,140.07,139.89,139.94,4108.0
2019-12-26 11:10:00,139.91,139.96,139.84,139.96,2731.0,139.91,139.96,139.84,139.96,2731.0
2019-12-26 11:20:00,139.98,140.06,139.76,139.8,3189.0,139.98,140.06,139.76,139.8,3189.0
2019-12-26 11:30:00,139.8,140.07,139.76,140.07,4125.0,139.8,140.07,139.76,140.07,4125.0
2019-12-26 11:40:00,140.08,140.17,140.02,140.09,4982.0,140.08,140.17,140.02,140.09,4982.0
2019-12-26 11:50:00,140.1,140.23,140.1,140.18,2163.0,140.1,140.23,140.1,140.18,2163.0
2019-12-26 12:00:00,140.17,140.17,140.01,140.02,4700.0,140.17,140.17,140.01,140.02,4700.0
2019-12-26 12:10:00,139.96,139.99,139.85,139.86,4935.0,139.96,139.99,139.85,139.86,4935.0
2019-12-26 12:20:00,139.94,140.02,139.92,139.94,2851.0,139.94,140.02,139.92,139.94,2851.0
2019-12-26 12:30:00,139.94,140.15,139.9,140.15,6360.0,139.94,140.15,139.9,140.15,6360.0
2019-12-26 12:40:00,140.1,140.23,140.1,140.22,1429.0,140.1,140.23,140.1,140.22,1429.0
2019-12-26 12:50:00,140.22,140.3,140.07,140.12,6667.0,140.22,140.3,140.07,140.12,6667.0
2019-12-26 13:00:00,140.09,140.16,140.01,140.16,4085.0,140.09,140.16,140.01,140.16,4085.0
2019-12-26 13:10:00,140.22,140.22,140.08,140.14,6136.0,140.22,140.22,140.08,140.14,6136.0
2019-12-26 13:20:00,140.16,140.16,140.07,140.08,6268.0,140.16,140.16,140.07,140.08,6268.0
2019-12-26 13:30:00,140.08,140.23,140.05,140.12,9615.0,140.08,140.23,140.05,140.12,9615.0
2019-12-26 13:40:00,140.1,140.14,140.03,140.04,4117.0,140.1,140.14,140.03,140.04,4117.0
2019-12-26 13:50:00,140.01,140.05,139.98,140.0,3268.0,140.01,140.05,139.98,140.0,3268.0
2019-12-26 14:00:00,139.99,140.03,139.77,139.81,19184.0,139.99,140.03,139.77,139.81,19184.0
2019-12-26 14:10:00,139.84,139.84,139.71,139.78,3917.0,139.84,139.84,139.71,139.78,3917.0
2019-12-26 14:20:00,139.78,139.81,139.69,139.74,2612.0,139.78,139.81,139.69,139.74,2612.0
2019-12-26 14:30:00,139.71,139.82,139.67,139.75,3916.0,139.71,139.82,139.67,139.75,3916.0
2019-12-26 14:40:00,139.7,139.85,139.63,139.77,6798.0,139.7,139.85,139.63,139.77,6798.0
2019-12-26 14:50:00,139.8,139.8,139.56,139.65,4942.0,139.8,139.8,139.56,139.65,4942.0
2019-12-26 15:00:00,139.69,139.81,139.62,139.79,5525.0,139.69,139.81,139.62,139.79,5525.0
2019-12-26 15:10:00,139.79,139.85,139.71,139.83,4571.0,139.79,139.85,139.71,139.83,4571.0
2019-12-26 15:20:00,139.85,139.85,139.67,139.69,7689.0,139.85,139.85,139.67,139.69,7689.0
2019-12-26 15:30:00,139.68,139.73,139.55,139.65,11022.0,139.68,139.73,139.55,139.65,11022.0
2019-12-26 15:40:00,139.67,139.76,139.61,139.67,6879.0,139.67,139.76,139.61,139.67,6879.0
2019-12-26 15:50:00,139.67,140.16,139.67,140.07,58920.0,139.67,140.16,139.67,140.07,58920.0
2019-12-27 09:30:00,140.42,140.42,139.66,139.71,9162.0,140.42,140.42,139.66,139.71,9162.0
2019-12-27 09:40:00,139.77,139.91,139.23,139.23,7847.0,139.77,139.91,139.23,139.23,7847.0
2019-12-27 09:50:00,139.31,139.71,139.3,139.41,4245.0,139.31,139.71,139.3,139.41,4245.0
2019-12-27 10:00:00,139.47,139.95,139.39,139.87,5059.0,139.47,139.95,139.39,139.87,5059.0
2019-12-27 10:10:00,139.89,140.06,139.89,140.03,6901.0,139.89,140.06,139.89,140.03,6901.0
2019-12-27 10:20:00,140.07,140.07,139.82,139.83,6202.0,140.07,140.07,139.82,139.83,6202.0
2019-12-27 10:30:00,139.85,140.18,139.84,140.13,4730.0,139.85,140.18,139.84,140.13,4730.0
2019-12-27 10:40:00,140.16,140.31,139.9,139.9,9814.0,140.16,140.31,139.9,139.9,9814.0
2019-12-27 10:50:00,139.99,140.19,139.91,140.15,4985.0,139.99,140.19,139.91,140.15,4985.0
2019-12-27 11:00:00,140.2,140.31,139.89,139.89,6500.0,140.2,140.31,139.89,139.89,6500.0
2019-12-27 11:10:00,139.91,140.02,139.88,139.95,5029.0,139.91,140.02,139.88,139.95,5029.0
2019-12-27 11:20:00,139.93,140.01,139.86,139.95,3501.0,139.93,140.01,139.86,139.95,3501.0
2019-12-27 11:30:00,139.98,140.14,139.98,140.03,3036.0,139.98,140.14,139.98,140.03,3036.0
2019-12-27 11:40:00,139.97,140.06,139.96,139.99,3811.0,139.97,140.06,139.96,139.99,3811.0
2019-12-27 11:50:00,139.99,140.11,139.99,140.02,3122.0,139.99,140.11,139.99,140.02,3122.0
2019-12-27 12:00:00,140.06,140.08,139.89,139.96,4493.0,140.06,140.08,139.89,139.96,4493.0
2019-12-27 12:10:00,139.96,140.01,139.89,139.98,3215.0,139.96,140.01,139.89,139.98,3215.0
2019-12-27 12:20:00,140.02,140.02,139.88,139.88,1399.0,140.02,140.02,139.88,139.88,1399.0
2019-12-27 12:30:00,139.86,139.86,139.59,139.67,4911.0,139.86,139.86,139.59,139.67,4911.0
2019-12-27 12:40:00,139.64,139.82,139.64,139.81,2890.0,139.64,139.82,139.64,139.81,2890.0
2019-12-27 12:50:00,139.85,139.97,139.82,139.97,5300.0,139.85,139.97,139.82,139.97,5300.0
2019-12-27 13:00:00,139.97,140.0,139.92,139.97,2037.0,139.97,140.0,139.92,139.97,2037.0
2019-12-27 13:10:00,140.0,140.02,139.85,139.85,4650.0,140.0,140.02,139.85,139.85,4650.0
2019-12-27 13:20:00,139.85,139.93,139.82,139.93,3705.0,139.85,139.93,139.82,139.93,3705.0
2019-12-27 13:30:00,139.94,140.01,139.94,139.95,2200.0,139.94,140.01,139.94,139.95,2200.0
2019-12-27 13:40:00,139.93,139.96,139.88,139.93,2910.0,139.93,139.96,139.88,139.93,2910.0
2019-12-27 13:50:00,139.91,140.0,139.81,140.0,2539.0,139.91,140.0,139.81,140.0,2539.0
2019-12-27 14:00:00,139.96,140.08,139.96,140.08,1608.0,139.96,140.08,139.96,140.08,1608.0
2019-12-27 14:10:00,140.08,140.2,140.08,140.18,4233.0,140.08,140.2,140.08,140.18,4233.0
2019-12-27 14:20:00,140.17,140.33,140.17,140.3,5089.0,140.17,140.33,140.17,140.3,5089.0
2019-12-27 14:30:00,140.38,140.65,140.38,140.63,5203.0,140.38,140.65,140.38,140.63,5203.0
2019-12-27 14:40:00,140.62,140.77,140.59,140.77,8146.0,140.62,140.77,140.59,140.77,8146.0
2019-12-27 14:50:00,140.75,140.75,140.61,140.7,6273.0,140.75,140.75,140.61,140.7,6273.0
2019-12-27 15:00:00,140.69,140.71,140.5,140.56,5431.0,140.69,140.71,140.5,140.56,5431.0
2019-12-27 15:10:00,140.56,140.77,140.55,140.77,5700.0,140.56,140.77,140.55,140.77,5700.0
2019-12-27 15:20:00,140.75,140.75,140.63,140.65,5922.0,140.75,140.75,140.63,140.65,5922.0
2019-12-27 15:30:00,140.67,140.8,140.63,140.68,8579.0,140.67,140.8,140.63,140.68,8579.0
2019-12-27 15:40:00,140.7,140.7,140.33,140.34,14061.0,140.7,140.7,140.33,140.34,14061.0
2019-12-27 15:50:00,140.35,140.68,140.23,140.62,58251.0,140.35,140.68,140.23,140.62,58251.0
2019-12-30 09:30:00,140.12,140.29,138.85,138.96,15536.0,140.12,140.29,138.85,138.96,15536.0
2019-12-30 09:40:00,139.06,139.16,137.81,137.81,6041.0,139.06,139.16,137.81,137.81,6041.0
2019-12-30 09:50:00,137.83,138.36,137.82,138.12,4817.0,137.83,138.36,137.82,138.12,4817.0
2019-12-30 10:00:00,138.12,138.4,137.97,138.25,11970.0,138.12,138.4,137.97,138.25,11970.0
2019-12-30 10:10:00,138.28,138.28,137.83,137.97,7905.0,138.28,138.28,137.83,137.97,7905.0
2019-12-30 10:20:00,137.94,138.15,137.87,137.88,8868.0,137.94,138.15,137.87,137.88,8868.0
2019-12-30 10:30:00,137.96,138.33,137.85,138.33,3400.0,137.96,138.33,137.85,138.33,3400.0
2019-12-30 10:40:00,138.42,138.67,138.39,138.67,3950.0,138.42,138.67,138.39,138.67,3950.0
2019-12-30 10:50:00,138.67,138.81,138.49,138.6,4781.0,138.67,138.81,138.49,138.6,4781.0
2019-12-30 11:00:00,138.63,138.64,138.21,138.21,7653.0,138.63,138.64,138.21,138.21,7653.0
2019-12-30 11:10:00,138.24,138.67,138.2,138.58,4308.0,138.24,138.67,138.2,138.58,4308.0
2019-12-30 11:20:00,138.6,138.88,138.56,138.81,5844.0,138.6,138.88,138.56,138.81,5844.0
2019-12-30 11:30:00,138.8,138.8,138.68,138.7,4128.0,138.8,138.8,138.68,138.7,4128.0
2019-12-30 11:40:00,138.77,138.93,138.77,138.88,1388.0,138.77,138.93,138.77,138.88,1388.0
2019-12-30 11:50:00,138.84,138.91,138.7,138.73,4021.0,138.84,138.91,138.7,138.73,4021.0
2019-12-30 12:00:00,138.69,138.89,138.68,138.89,2964.0,138.69,138.89,138.68,138.89,2964.0
2019-12-30 12:10:00,138.87,139.09,138.86,139.01,3016.0,138.87,139.09,138.86,139.01,3016.0
2019-12-30 12:20:00,139.04,139.04,138.94,139.02,3100.0,139.04,139.04,138.94,139.02,3100.0
2019-12-30 12:30:00,139.07,139.1,138.95,139.1,1701.0,139.07,139.1,138.95,139.1,1701.0
2019-12-30 12:40:00,139.06,139.25,139.05,139.25,2543.0,139.06,139.25,139.05,139.25,2543.0
2019-12-30 12:50:00,139.26,139.38,139.24,139.24,2696.0,139.26,139.38,139.24,139.24,2696.0
2019-12-30 13:00:00,139.21,139.25,139.08,139.17,7506.0,139.21,139.25,139.08,139.17,7506.0
2019-12-30 13:10:00,139.18,139.29,139.16,139.2,6401.0,139.18,139.29,139.16,139.2,6401.0
2019-12-30 13:20:00,139.17,139.22,139.1,139.11,2000.0,139.17,139.22,139.1,139.11,2000.0
2019-12-30 13:30:00,139.09,139.13,139.03,139.09,6049.0,139.09,139.13,139.03,139.09,6049.0
2019-12-30 13:40:00,139.09,139.15,139.02,139.13,18549.0,139.09,139.15,139.02,139.13,18549.0
2019-12-30 13:50:00,139.08,139.12,139.03,139.06,20958.0,139.08,139.12,139.03,139.06,20958.0
2019-12-30 14:00:00,139.04,139.08,138.84,139.03,11105.0,139.04,139.08,138.84,139.03,11105.0
2019-12-30 14:10:00,139.03,139.12,139.03,139.05,10911.0,139.03,139.12,139.03,139.05,10911.0
2019-12-30 14:20:00,139.05,139.07,138.95,138.96,5690.0,139.05,139.07,138.95,138.96,5690.0
2019-12-30 14:30:00,138.92,138.95,138.85,138.9,3400.0,138.92,138.95,138.85,138.9,3400.0
2019-12-30 14:40:00,138.87,139.09,138.87,139.08,3943.0,138.87,139.09,138.87,139.08,3943.0
2019-12-30 14:50:00,139.09,139.1,138.93,138.95,9873.0,139.09,139.1,138.93,138.95,9873.0
2019-12-30 15:00:00,138.97,139.12,138.92,139.06,4813.0,138.97,139.12,138.92,139.06,4813.0
2019-12-30 15:10:00,139.08,139.13,139.03,139.09,9018.0,139.08,139.13,139.03,139.09,9018.0
2019-12-30 15:20:00,139.09,139.12,139.02,139.05,11767.0,139.09,139.12,139.02,139.05,11767.0
2019-12-30 15:30:00,139.06,139.08,138.92,138.96,10003.0,139.06,139.08,138.92,138.96,10003.0
2019-12-30 15:40:00,138.98,139.09,138.94,139.07,12990.0,138.98,139.09,138.94,139.07,12990.0
2019-12-30 15:50:00,139.03,139.11,138.87,139.1,38407.0,139.03,139.11,138.87,139.1,38407.0
2019-12-31 09:30:00,138.81,140.18,138.47,139.97,13875.0,138.81,140.18,138.47,139.97,13875.0
2019-12-31 09:40:00,140.11,140.24,139.78,140.15,5420.0,140.11,140.24,139.78,140.15,5420.0
2019-12-31 09:50:00,140.11,140.11,139.55,139.55,3150.0,140.11,140.11,139.55,139.55,3150.0
2019-12-31 10:00:00,139.36,139.51,139.16,139.31,4789.0,139.36,139.51,139.16,139.31,4789.0
2019-12-31 10:10:00,139.19,139.4,139.12,139.31,7135.0,139.19,139.4,139.12,139.31,7135.0
2019-12-31 10:20:00,139.27,139.27,139.06,139.07,3237.0,139.27,139.27,139.06,139.07,3237.0
2019-12-31 10:30:00,139.15,139.75,138.97,139.27,11696.0,139.15,139.75,138.97,139.27,11696.0
2019-12-31 10:40:00,139.32,139.32,139.08,139.08,3400.0,139.32,139.32,139.08,139.08,3400.0
2019-12-31 10:50:00,139.01,139.14,138.74,138.74,7586.0,139.01,139.14,138.74,138.74,7586.0
2019-12-31 11:00:00,138.74,138.93,138.67,138.9,5340.0,138.74,138.93,138.67,138.9,5340.0
2019-12-31 11:10:00,138.89,138.93,138.59,138.77,6142.0,138.89,138.93,138.59,138.77,6142.0
2019-12-31 11:20:00,138.77,138.81,138.66,138.66,2852.0,138.77,138.81,138.66,138.66,2852.0
2019-12-31 11:30:00,138.67,138.74,138.45,138.68,6700.0,138.67,138.74,138.45,138.68,6700.0
2019-12-31 11:40:00,138.65,138.81,138.53,138.7,8566.0,138.65,138.81,138.53,138.7,8566.0
2019-12-31 11:50:00,138.69,138.79,138.6,138.66,3998.0,138.69,138.79,138.6,138.66,3998.0
2019-12-31 12:00:00,138.62,138.68,138.54,138.58,5881.0,138.62,138.68,138.54,138.58,5881.0
2019-12-31 12:10:00,138.59,138.66,138.5,138.5,4677.0,138.59,138.66,138.5,138.5,4677.0
2019-12-31 12:20:00,138.51,138.71,138.47,138.7,8916.0,138.51,138.71,138.47,138.7,8916.0
2019-12-31 12:30:00,138.71,138.73,138.51,138.54,4500.0,138.71,138.73,138.51,138.54,4500.0
2019-12-31 12:40:00,138.53,138.67,138.53,138.58,6510.0,138.53,138.67,138.53,138.58,6510.0
2019-12-31 12:50:00,138.6,138.63,138.47,138.59,4730.0,138.6,138.63,138.47,138.59,4730.0
2019-12-31 13:00:00,138.61,138.73,138.58,138.73,3196.0,138.61,138.73,138.58,138.73,3196.0
2019-12-31 13:10:00,138.71,138.73,138.57,138.57,2978.0,138.71,138.73,138.57,138.57,2978.0
2019-12-31 13:20:00,138.56,138.64,138.49,138.49,7054.0,138.56,138.64,138.49,138.49,7054.0
2019-12-31 13:30:00,138.51,138.75,138.49,138.73,6776.0,138.51,138.75,138.49,138.73,6776.0
2019-12-31 13:40:00,138.75,138.83,138.67,138.79,14149.0,138.75,138.83,138.67,138.79,14149.0
2019-12-31 13:50:00,138.83,138.98,138.83,138.89,5158.0,138.83,138.98,138.83,138.89,5158.0
2019-12-31 14:00:00,138.9,138.93,138.65,138.71,9528.0,138.9,138.93,138.65,138.71,9528.0
2019-12-31 14:10:00,138.74,138.76,138.6,138.6,4646.0,138.74,138.76,138.6,138.6,4646.0
2019-12-31 14:20:00,138.63,138.78,138.63,138.68,5653.0,138.63,138.78,138.63,138.68,5653.0
2019-12-31 14:30:00,138.77,138.87,138.71,138.86,8441.0,138.77,138.87,138.71,138.86,8441.0
2019-12-31 14:40:00,138.86,138.92,138.8,138.83,11760.0,138.86,138.92,138.8,138.83,11760.0
2019-12-31 14:50:00,138.97,139.1,138.97,139.06,3078.0,138.97,139.1,138.97,139.06,3078.0
2019-12-31 15:00:00,139.05,139.08,138.97,139.01,7202.0,139.05,139.08,138.97,139.01,7202.0
2019-12-31 15:10:00,139.01,139.11,138.92,139.08,7985.0,139.01,139.11,138.92,139.08,7985.0
2019-12-31 15:20:00,139.08,139.13,139.0,139.08,8662.0,139.08,139.13,139.0,139.08,8662.0
2019-12-31 15:30:00,139.09,139.2,139.05,139.09,14412.0,139.09,139.2,139.05,139.09,14412.0
2019-12-31 15:40:00,139.1,139.16,138.84,138.86,21135.0,139.1,139.16,138.84,138.86,21135.0
2019-12-31 15:50:00,138.87,139.26,138.75,139.19,82645.0,138.87,139.26,138.75,139.19,82645.0
2020-01-02 09:30:00,140.31,140.67,139.84,140.59,36052.0,140.31,140.67,139.84,140.59,36052.0
2020-01-02 09:40:00,140.67,140.67,140.23,140.27,17754.0,140.67,140.67,140.23,140.27,17754.0
2020-01-02 09:50:00,140.29,141.45,140.29,141.43,52164.0,140.29,141.45,140.29,141.43,52164.0
2020-01-02 10:00:00,141.43,141.54,141.11,141.12,25609.0,141.43,141.54,141.11,141.12,25609.0
2020-01-02 10:10:00,141.09,141.16,140.72,140.73,10850.0,141.09,141.16,140.72,140.73,10850.0
2020-01-02 10:20:00,140.73,140.77,140.58,140.69,18697.0,140.73,140.77,140.58,140.69,18697.0
2020-01-02 10:30:00,140.71,140.8,140.56,140.7,10308.0,140.71,140.8,140.56,140.7,10308.0
2020-01-02 10:40:00,140.71,141.11,140.66,140.96,17335.0,140.71,141.11,140.66,140.96,17335.0
2020-01-02 10:50:00,140.94,141.64,140.81,141.54,44780.0,140.94,141.64,140.81,141.54,44780.0
2020-01-02 11:00:00,141.55,141.68,141.48,141.65,15661.0,141.55,141.68,141.48,141.65,15661.0
2020-01-02 11:10:00,141.64,141.64,141.41,141.48,13761.0,141.64,141.64,141.41,141.48,13761.0
2020-01-02 11:20:00,141.5,141.6,141.41,141.41,8897.0,141.5,141.6,141.41,141.41,8897.0
2020-01-02 11:30:00,141.39,141.44,140.98,141.34,22999.0,141.39,141.44,140.98,141.34,22999.0
2020-01-02 11:40:00,141.37,141.5,141.32,141.37,9632.0,141.37,141.5,141.32,141.37,9632.0
2020-01-02 11:50:00,141.4,141.57,141.38,141.54,7055.0,141.4,141.57,141.38,141.54,7055.0
2020-01-02 12:00:00,141.51,141.57,141.37,141.49,9569.0,141.51,141.57,141.37,141.49,9569.0
2020-01-02 12:10:00,141.54,141.7,141.46,141.65,12735.0,141.54,141.7,141.46,141.65,12735.0
2020-01-02 12:20:00,141.68,141.71,141.51,141.66,5632.0,141.68,141.71,141.51,141.66,5632.0
2020-01-02 12:30:00,141.62,141.83,141.55,141.8,11303.0,141.62,141.83,141.55,141.8,11303.0
2020-01-02 12:40:00,141.82,142.12,141.77,141.91,27910.0,141.82,142.12,141.77,141.91,27910.0
2020-01-02 12:50:00,141.91,142.04,141.87,141.87,5771.0,141.91,142.04,141.87,141.87,5771.0
2020-01-02 13:00:00,141.9,141.97,141.82,141.92,5803.0,141.9,141.97,141.82,141.92,5803.0
2020-01-02 13:10:00,141.86,141.89,141.75,141.78,2313.0,141.86,141.89,141.75,141.78,2313.0
2020-01-02 13:20:00,141.8,141.94,141.8,141.92,3343.0,141.8,141.94,141.8,141.92,3343.0
2020-01-02 13:30:00,141.89,142.01,141.83,141.89,5408.0,141.89,142.01,141.83,141.89,5408.0
2020-01-02 13:40:00,141.9,142.1,141.9,142.08,4622.0,141.9,142.1,141.9,142.08,4622.0
2020-01-02 13:50:00,142.09,142.19,142.06,142.19,5402.0,142.09,142.19,142.06,142.19,5402.0
2020-01-02 14:00:00,142.21,142.39,142.21,142.32,8744.0,142.21,142.39,142.21,142.32,8744.0
2020-01-02 14:10:00,142.33,142.47,142.25,142.42,9701.0,142.33,142.47,142.25,142.42,9701.0
2020-01-02 14:20:00,142.45,142.76,142.45,142.71,11822.0,142.45,142.76,142.45,142.71,11822.0
2020-01-02 14:30:00,142.69,142.8,142.62,142.62,14833.0,142.69,142.8,142.62,142.62,14833.0
2020-01-02 14:40:00,142.64,142.93,142.62,142.78,14128.0,142.64,142.93,142.62,142.78,14128.0
2020-01-02 14:50:00,142.76,142.9,142.71,142.79,10032.0,142.76,142.9,142.71,142.79,10032.0
2020-01-02 15:00:00,142.77,142.8,142.15,142.18,9503.0,142.77,142.8,142.15,142.18,9503.0
2020-01-02 15:10:00,142.19,142.3,142.13,142.15,8170.0,142.19,142.3,142.13,142.15,8170.0
2020-01-02 15:20:00,142.18,142.19,141.99,142.15,15772.0,142.18,142.19,141.99,142.15,15772.0
2020-01-02 15:30:00,142.17,142.49,142.16,142.49,26033.0,142.17,142.49,142.16,142.49,26033.0
2020-01-02 15:40:00,142.51,142.67,142.49,142.67,27063.0,142.51,142.67,142.49,142.67,27063.0
2020-01-02 15:50:00,142.67,142.87,142.64,142.86,57157.0,142.67,142.87,142.64,142.86,57157.0
2020-01-03 09:30:00,141.1,141.71,140.52,141.0,43553.0,141.1,141.71,140.52,141.0,43553.0
2020-01-03 09:40:00,141.11,141.94,141.1,141.69,21348.0,141.11,141.94,141.1,141.69,21348.0
2020-01-03 09:50:00,141.64,141.9,141.55,141.81,10003.0,141.64,141.9,141.55,141.81,10003.0
2020-01-03 10:00:00,141.56,141.56,141.04,141.22,7120.0,141.56,141.56,141.04,141.22,7120.0
2020-01-03 10:10:00,141.25,141.31,140.92,140.93,5993.0,141.25,141.31,140.92,140.93,5993.0
2020-01-03 10:20:00,140.84,141.12,140.83,141.1,5400.0,140.84,141.12,140.83,141.1,5400.0
2020-01-03 10:30:00,141.12,141.12,140.69,140.78,5228.0,141.12,141.12,140.69,140.78,5228.0
2020-01-03 10:40:00,140.84,141.23,140.84,140.97,9489.0,140.84,141.23,140.84,140.97,9489.0
2020-01-03 10:50:00,140.87,140.91,140.51,140.58,28186.0,140.87,140.91,140.51,140.58,28186.0
2020-01-03 11:00:00,140.58,140.6,140.23,140.3,19817.0,140.58,140.6,140.23,140.3,19817.0
2020-01-03 11:10:00,140.22,140.34,140.05,140.33,8949.0,140.22,140.34,140.05,140.33,8949.0
2020-01-03 11:20:00,140.38,140.73,140.29,140.55,9571.0,140.38,140.73,140.29,140.55,9571.0
2020-01-03 11:30:00,140.54,140.81,140.5,140.73,8411.0,140.54,140.81,140.5,140.73,8411.0
2020-01-03 11:40:00,140.76,140.84,140.56,140.69,7272.0,140.76,140.84,140.56,140.69,7272.0
2020-01-03 11:50:00,140.69,140.7,140.54,140.65,15811.0,140.69,140.7,140.54,140.65,15811.0
2020-01-03 12:00:00,140.61,140.93,140.57,140.67,18637.0,140.61,140.93,140.57,140.67,18637.0
2020-01-03 12:10:00,140.67,141.06,140.63,141.06,4764.0,140.67,141.06,140.63,141.06,4764.0
2020-01-03 12:20:00,140.99,141.09,140.97,141.0,2734.0,140.99,141.09,140.97,141.0,2734.0
2020-01-03 12:30:00,140.97,141.09,140.9,141.09,6565.0,140.97,141.09,140.9,141.09,6565.0
2020-01-03 12:40:00,141.12,141.37,141.12,141.37,3500.0,141.12,141.37,141.12,141.37,3500.0
2020-01-03 12:50:00,141.46,141.48,141.16,141.24,3530.0,141.46,141.48,141.16,141.24,3530.0
2020-01-03 13:00:00,141.18,141.27,141.09,141.09,2271.0,141.18,141.27,141.09,141.09,2271.0
2020-01-03 13:10:00,141.12,141.16,141.0,141.0,4764.0,141.12,141.16,141.0,141.0,4764.0
2020-01-03 13:20:00,140.99,141.29,140.99,141.26,5528.0,140.99,141.29,140.99,141.26,5528.0
2020-01-03 13:30:00,141.27,141.29,140.61,140.88,5400.0,141.27,141.29,140.61,140.88,5400.0
2020-01-03 13:40:00,141.0,141.19,140.96,141.12,2908.0,141.0,141.19,140.96,141.12,2908.0
2020-01-03 13:50:00,141.11,141.17,141.02,141.1,3402.0,141.11,141.17,141.02,141.1,3402.0
2020-01-03 14:00:00,141.14,141.14,140.8,140.8,6466.0,141.14,141.14,140.8,140.8,6466.0
2020-01-03 14:10:00,140.83,140.89,140.68,140.88,3481.0,140.83,140.89,140.68,140.88,3481.0
2020-01-03 14:20:00,140.91,140.94,140.83,140.94,3777.0,140.91,140.94,140.83,140.94,3777.0
2020-01-03 14:30:00,140.94,141.08,140.93,141.08,3818.0,140.94,141.08,140.93,141.08,3818.0
2020-01-03 14:40:00,141.12,141.13,141.03,141.11,2872.0,141.12,141.13,141.03,141.11,2872.0
2020-01-03 14:50:00,141.12,141.38,141.11,141.32,4627.0,141.12,141.38,141.11,141.32,4627.0
2020-01-03 15:00:00,141.34,141.44,141.21,141.25,10422.0,141.34,141.44,141.21,141.25,10422.0
2020-01-03 15:10:00,141.24,141.32,141.14,141.32,10837.0,141.24,141.32,141.14,141.32,10837.0
2020-01-03 15:20:00,141.34,141.54,141.34,141.49,15103.0,141.34,141.54,141.34,141.49,15103.0
2020-01-03 15:30:00,141.5,141.69,141.31,141.69,26054.0,141.5,141.69,141.31,141.69,26054.0
2020-01-03 15:40:00,141.66,141.97,141.63,141.95,32290.0,141.66,141.97,141.63,141.95,32290.0
2020-01-03 15:50:00,141.92,142.09,141.62,141.68,67659.0,141.92,142.09,141.62,141.68,67659.0
2020-01-06 09:30:00,140.52,140.66,139.7,140.17,24821.0,140.52,140.66,139.7,140.17,24821.0
2020-01-06 09:40:00,140.27,140.8,140.22,140.49,5440.0,140.27,140.8,140.22,140.49,5440.0
2020-01-06 09:50:00,140.52,140.8,140.2,140.56,11267.0,140.52,140.8,140.2,140.56,11267.0
2020-01-06 10:00:00,140.63,140.88,140.5,140.78,13500.0,140.63,140.88,140.5,140.78,13500.0
2020-01-06 10:10:00,140.89,141.06,140.84,140.84,4500.0,140.89,141.06,140.84,140.84,4500.0
2020-01-06 10:20:00,140.89,141.31,140.84,141.21,5000.0,140.89,141.31,140.84,141.21,5000.0
2020-01-06 10:30:00,141.12,141.2,140.95,141.15,11794.0,141.12,141.2,140.95,141.15,11794.0
2020-01-06 10:40:00,141.13,141.58,141.13,141.48,8381.0,141.13,141.58,141.13,141.48,8381.0
2020-01-06 10:50:00,141.44,141.52,141.08,141.14,6800.0,141.44,141.52,141.08,141.14,6800.0
2020-01-06 11:00:00,141.1,141.37,141.07,141.18,5224.0,141.1,141.37,141.07,141.18,5224.0
2020-01-06 11:10:00,141.26,141.26,140.98,141.02,5672.0,141.26,141.26,140.98,141.02,5672.0
2020-01-06 11:20:00,141.08,141.08,140.88,140.95,5178.0,141.08,141.08,140.88,140.95,5178.0
2020-01-06 11:30:00,140.89,141.18,140.88,140.96,5100.0,140.89,141.18,140.88,140.96,5100.0
2020-01-06 11:40:00,140.93,140.95,140.78,140.81,3900.0,140.93,140.95,140.78,140.81,3900.0
2020-01-06 11:50:00,140.74,141.16,140.7,141.1,6342.0,140.74,141.16,140.7,141.1,6342.0
2020-01-06 12:00:00,141.03,141.1,140.89,140.98,4924.0,141.03,141.1,140.89,140.98,4924.0
2020-01-06 12:10:00,141.01,141.01,140.78,140.88,9423.0,141.01,141.01,140.78,140.88,9423.0
2020-01-06 12:20:00,140.88,140.98,140.83,140.88,4270.0,140.88,140.98,140.83,140.88,4270.0
2020-01-06 12:30:00,140.88,141.01,140.87,140.89,3946.0,140.88,141.01,140.87,140.89,3946.0
2020-01-06 12:40:00,140.89,141.0,140.88,140.93,4242.0,140.89,141.0,140.88,140.93,4242.0
2020-01-06 12:50:00,140.95,140.95,140.8,140.94,4000.0,140.95,140.95,140.8,140.94,4000.0
2020-01-06 13:00:00,140.93,141.19,140.92,141.12,8454.0,140.93,141.19,140.92,141.12,8454.0
2020-01-06 13:10:00,141.18,141.3,141.18,141.18,2837.0,141.18,141.3,141.18,141.18,2837.0
2020-01-06 13:20:00,141.2,141.43,141.16,141.43,3229.0,141.2,141.43,141.16,141.43,3229.0
2020-01-06 13:30:00,141.4,141.4,141.29,141.29,3500.0,141.4,141.4,141.29,141.29,3500.0
2020-01-06 13:40:00,141.32,141.59,141.31,141.53,6341.0,141.32,141.59,141.31,141.53,6341.0
2020-01-06 13:50:00,141.57,141.64,141.52,141.57,6450.0,141.57,141.64,141.52,141.57,6450.0
2020-01-06 14:00:00,141.53,141.63,141.44,141.63,8527.0,141.53,141.63,141.44,141.63,8527.0
2020-01-06 14:10:00,141.63,141.99,141.63,141.95,11209.0,141.63,141.99,141.63,141.95,11209.0
2020-01-06 14:20:00,141.96,141.99,141.9,141.93,6000.0,141.96,141.99,141.9,141.93,6000.0
2020-01-06 14:30:00,141.93,142.0,141.77,141.78,8848.0,141.93,142.0,141.77,141.78,8848.0
2020-01-06 14:40:00,141.77,141.88,141.76,141.81,6031.0,141.77,141.88,141.76,141.81,6031.0
2020-01-06 14:50:00,141.83,141.9,141.75,141.84,9722.0,141.83,141.9,141.75,141.84,9722.0
2020-01-06 15:00:00,141.83,141.92,141.78,141.87,7840.0,141.83,141.92,141.78,141.87,7840.0
2020-01-06 15:10:00,141.85,141.98,141.83,141.85,6373.0,141.85,141.98,141.83,141.85,6373.0
2020-01-06 15:20:00,141.86,141.95,141.67,141.67,13044.0,141.86,141.95,141.67,141.67,13044.0
2020-01-06 15:30:00,141.69,141.9,141.6,141.9,17782.0,141.69,141.9,141.6,141.9,17782.0
2020-01-06 15:40:00,141.94,141.94,141.72,141.81,19637.0,141.94,141.94,141.72,141.81,19637.0
2020-01-06 15:50:00,141.81,142.16,141.81,141.9,68706.0,141.81,142.16,141.81,141.9,68706.0
2020-01-07 09:30:00,141.18,141.5,140.53,140.99,25129.0,141.18,141.5,140.53,140.99,25129.0
2020-01-07 09:40:00,140.96,141.11,140.52,140.62,6331.0,140.96,141.11,140.52,140.62,6331.0
2020-01-07 09:50:00,140.58,141.04,140.32,141.03,5578.0,140.58,141.04,140.32,141.03,5578.0
2020-01-07 10:00:00,141.04,141.44,141.02,141.29,7354.0,141.04,141.44,141.02,141.29,7354.0
2020-01-07 10:10:00,141.25,141.41,141.11,141.27,8490.0,141.25,141.41,141.11,141.27,8490.0
2020-01-07 10:20:00,141.18,141.25,140.9,141.16,5920.0,141.18,141.25,140.9,141.16,5920.0
2020-01-07 10:30:00,141.16,141.28,140.78,141.28,5065.0,141.16,141.28,140.78,141.28,5065.0
2020-01-07 10:40:00,141.26,141.45,141.21,141.43,4594.0,141.26,141.45,141.21,141.43,4594.0
2020-01-07 10:50:00,141.46,141.98,141.26,141.89,7974.0,141.46,141.98,141.26,141.89,7974.0
2020-01-07 11:00:00,141.88,142.33,141.87,142.33,13022.0,141.88,142.33,141.87,142.33,13022.0
2020-01-07 11:10:00,142.34,142.66,142.31,142.54,6764.0,142.34,142.66,142.31,142.54,6764.0
2020-01-07 11:20:00,142.54,143.09,142.54,142.93,11738.0,142.54,143.09,142.54,142.93,11738.0
2020-01-07 11:30:00,142.94,143.13,142.62,142.99,11509.0,142.94,143.13,142.62,142.99,11509.0
2020-01-07 11:40:00,142.99,143.16,142.95,143.0,9083.0,142.99,143.16,142.95,143.0,9083.0
2020-01-07 11:50:00,143.05,143.11,142.97,143.09,3838.0,143.05,143.11,142.97,143.09,3838.0
2020-01-07 12:00:00,143.04,143.04,142.84,142.84,6217.0,143.04,143.04,142.84,142.84,6217.0
2020-01-07 12:10:00,142.84,143.28,142.74,143.24,9845.0,142.84,143.28,142.74,143.24,9845.0
2020-01-07 12:20:00,143.18,143.21,143.05,143.17,5195.0,143.18,143.21,143.05,143.17,5195.0
2020-01-07 12:30:00,143.12,143.19,142.97,143.15,6367.0,143.12,143.19,142.97,143.15,6367.0
2020-01-07 12:40:00,143.1,143.38,143.09,143.29,13209.0,143.1,143.38,143.09,143.29,13209.0
2020-01-07 12:50:00,143.24,143.48,143.24,143.34,4272.0,143.24,143.48,143.24,143.34,4272.0
2020-01-07 13:00:00,143.38,143.45,143.33,143.45,4942.0,143.38,143.45,143.33,143.45,4942.0
2020-01-07 13:10:00,143.43,143.43,143.13,143.13,3065.0,143.43,143.43,143.13,143.13,3065.0
2020-01-07 13:20:00,143.09,143.14,142.98,143.11,4495.0,143.09,143.14,142.98,143.11,4495.0
2020-01-07 13:30:00,143.13,143.26,143.09,143.21,5112.0,143.13,143.26,143.09,143.21,5112.0
2020-01-07 13:40:00,143.14,143.28,143.06,143.1,3325.0,143.14,143.28,143.06,143.1,3325.0
2020-01-07 13:50:00,143.07,143.32,143.07,143.32,5985.0,143.07,143.32,143.07,143.32,5985.0
2020-01-07 14:00:00,143.24,143.34,143.09,143.13,8050.0,143.24,143.34,143.09,143.13,8050.0
2020-01-07 14:10:00,143.05,143.07,142.77,142.83,6851.0,143.05,143.07,142.77,142.83,6851.0
2020-01-07 14:20:00,142.89,143.13,142.81,143.11,6654.0,142.89,143.13,142.81,143.11,6654.0
2020-01-07 14:30:00,143.17,143.28,143.04,143.05,6989.0,143.17,143.28,143.04,143.05,6989.0
2020-01-07 14:40:00,143.0,143.2,142.97,143.2,4509.0,143.0,143.2,142.97,143.2,4509.0
2020-01-07 14:50:00,143.21,143.25,143.06,143.08,5650.0,143.21,143.25,143.06,143.08,5650.0
2020-01-07 15:00:00,143.13,143.3,143.09,143.3,6928.0,143.13,143.3,143.09,143.3,6928.0
2020-01-07 15:10:00,143.3,143.39,143.18,143.24,9901.0,143.3,143.39,143.18,143.24,9901.0
2020-01-07 15:20:00,143.24,143.39,143.14,143.33,10292.0,143.24,143.39,143.14,143.33,10292.0
2020-01-07 15:30:00,143.33,143.34,143.24,143.27,11283.0,143.33,143.34,143.24,143.27,11283.0
2020-01-07 15:40:00,143.28,143.42,143.25,143.39,16338.0,143.28,143.42,143.25,143.39,16338.0
2020-01-07 15:50:00,143.25,143.3,142.84,142.92,50835.0,143.25,143.3,142.84,142.92,50835.0
2020-01-08 09:30:00,143.2,144.0,142.56,143.9,42653.0,143.2,144.0,142.56,143.9,42653.0
2020-01-08 09:40:00,143.94,144.98,143.94,144.9,18782.0,143.94,144.98,143.94,144.9,18782.0
2020-01-08 09:50:00,144.9,145.72,144.81,145.51,47501.0,144.9,145.72,144.81,145.51,47501.0
2020-01-08 10:00:00,145.34,145.52,144.96,144.96,32098.0,145.34,145.52,144.96,144.96,32098.0
2020-01-08 10:10:00,144.93,145.14,144.79,145.14,15987.0,144.93,145.14,144.79,145.14,15987.0
2020-01-08 10:20:00,145.2,145.62,145.18,145.51,10484.0,145.2,145.62,145.18,145.51,10484.0
2020-01-08 10:30:00,145.56,145.72,145.23,145.43,19852.0,145.56,145.72,145.23,145.43,19852.0
2020-01-08 10:40:00,145.37,145.4,145.0,145.18,15283.0,145.37,145.4,145.0,145.18,15283.0
2020-01-08 10:50:00,145.14,145.63,145.1,145.55,13173.0,145.14,145.63,145.1,145.55,13173.0
2020-01-08 11:00:00,145.66,145.73,145.34,145.44,15044.0,145.66,145.73,145.34,145.44,15044.0
2020-01-08 11:10:00,145.56,145.69,145.43,145.63,11542.0,145.56,145.69,145.43,145.63,11542.0
2020-01-08 11:20:00,145.63,146.0,145.43,145.92,15799.0,145.63,146.0,145.43,145.92,15799.0
2020-01-08 11:30:00,145.92,146.37,145.68,146.24,15860.0,145.92,146.37,145.68,146.24,15860.0
2020-01-08 11:40:00,146.3,146.59,146.27,146.48,22987.0,146.3,146.59,146.27,146.48,22987.0
2020-01-08 11:50:00,146.48,146.48,146.18,146.31,20500.0,146.48,146.48,146.18,146.31,20500.0
2020-01-08 12:00:00,146.31,146.42,146.12,146.41,16130.0,146.31,146.42,146.12,146.41,16130.0
2020-01-08 12:10:00,146.43,146.43,146.08,146.11,10163.0,146.43,146.43,146.08,146.11,10163.0
2020-01-08 12:20:00,146.09,146.22,146.02,146.17,9540.0,146.09,146.22,146.02,146.17,9540.0
2020-01-08 12:30:00,146.2,146.38,146.18,146.29,12978.0,146.2,146.38,146.18,146.29,12978.0
2020-01-08 12:40:00,146.28,146.4,146.21,146.35,11203.0,146.28,146.4,146.21,146.35,11203.0
2020-01-08 12:50:00,146.33,146.39,146.14,146.35,12496.0,146.33,146.39,146.14,146.35,12496.0
2020-01-08 13:00:00,146.34,146.36,146.2,146.25,7000.0,146.34,146.36,146.2,146.25,7000.0
2020-01-08 13:10:00,146.2,146.33,146.12,146.2,8410.0,146.2,146.33,146.12,146.2,8410.0
2020-01-08 13:20:00,146.19,146.28,146.07,146.28,7330.0,146.19,146.28,146.07,146.28,7330.0
2020-01-08 13:30:00,146.26,146.31,146.18,146.28,15087.0,146.26,146.31,146.18,146.28,15087.0
2020-01-08 13:40:00,146.23,146.48,146.18,146.47,13548.0,146.23,146.48,146.18,146.47,13548.0
2020-01-08 13:50:00,146.45,146.53,146.21,146.27,10279.0,146.45,146.53,146.21,146.27,10279.0
2020-01-08 14:00:00,146.33,146.49,146.31,146.49,7104.0,146.33,146.49,146.31,146.49,7104.0
2020-01-08 14:10:00,146.49,146.6,146.45,146.56,9220.0,146.49,146.6,146.45,146.56,9220.0
2020-01-08 14:20:00,146.54,146.58,146.23,146.28,11588.0,146.54,146.58,146.23,146.28,11588.0
2020-01-08 14:30:00,146.26,146.26,146.0,146.17,7989.0,146.26,146.26,146.0,146.17,7989.0
2020-01-08 14:40:00,146.14,146.3,146.14,146.18,5855.0,146.14,146.3,146.14,146.18,5855.0
2020-01-08 14:50:00,146.13,146.15,146.05,146.1,4498.0,146.13,146.15,146.05,146.1,4498.0
2020-01-08 15:00:00,146.12,146.19,146.03,146.03,7012.0,146.12,146.19,146.03,146.03,7012.0
2020-01-08 15:10:00,146.07,146.32,146.07,146.25,7829.0,146.07,146.32,146.07,146.25,7829.0
2020-01-08 15:20:00,146.24,146.44,146.15,146.32,10180.0,146.24,146.44,146.15,146.32,10180.0
2020-01-08 15:30:00,146.35,146.42,146.16,146.27,14569.0,146.35,146.42,146.16,146.27,14569.0
2020-01-08 15:40:00,146.23,146.24,145.75,145.77,18527.0,146.23,146.24,145.75,145.77,18527.0
2020-01-08 15:50:00,145.86,145.99,145.71,145.86,94202.0,145.86,145.99,145.71,145.86,94202.0
2020-01-09 09:30:00,147.04,149.3,146.52,148.65,80191.0,147.04,149.3,146.52,148.65,80191.0
2020-01-09 09:40:00,148.65,148.79,147.85,148.16,15738.0,148.65,148.79,147.85,148.16,15738.0
2020-01-09 09:50:00,148.24,148.66,148.1,148.53,14325.0,148.24,148.66,148.1,148.53,14325.0
2020-01-09 10:00:00,148.61,148.68,148.15,148.46,14218.0,148.61,148.68,148.15,148.46,14218.0
2020-01-09 10:10:00,148.41,148.71,148.28,148.59,19468.0,148.41,148.71,148.28,148.59,19468.0
2020-01-09 10:20:00,148.58,148.62,148.2,148.25,12944.0,148.58,148.62,148.2,148.25,12944.0
2020-01-09 10:30:00,148.24,148.29,148.09,148.17,16272.0,148.24,148.29,148.09,148.17,16272.0
2020-01-09 10:40:00,148.15,148.43,147.85,147.95,10241.0,148.15,148.43,147.85,147.95,10241.0
2020-01-09 10:50:00,147.95,148.53,147.95,148.32,20791.0,147.95,148.53,147.95,148.32,20791.0
2020-01-09 11:00:00,148.31,148.44,147.88,147.93,10972.0,148.31,148.44,147.88,147.93,10972.0
2020-01-09 11:10:00,147.9,148.31,147.89,148.2,10808.0,147.9,148.31,147.89,148.2,10808.0
2020-01-09 11:20:00,148.31,148.44,148.17,148.21,9561.0,148.31,148.44,148.17,148.21,9561.0
2020-01-09 11:30:00,148.17,148.28,147.87,148.27,9121.0,148.17,148.28,147.87,148.27,9121.0
2020-01-09 11:40:00,148.25,148.43,148.14,148.3,7378.0,148.25,148.43,148.14,148.3,7378.0
2020-01-09 11:50:00,148.36,148.42,148.07,148.17,8600.0,148.36,148.42,148.07,148.17,8600.0
2020-01-09 12:00:00,148.19,148.35,148.12,148.17,6616.0,148.19,148.35,148.12,148.17,6616.0
2020-01-09 12:10:00,148.14,148.16,147.95,148.16,9825.0,148.14,148.16,147.95,148.16,9825.0
2020-01-09 12:20:00,148.14,148.15,147.65,147.91,6642.0,148.14,148.15,147.65,147.91,6642.0
2020-01-09 12:30:00,147.94,148.1,147.45,147.45,7570.0,147.94,148.1,147.45,147.45,7570.0
2020-01-09 12:40:00,147.42,147.76,147.26,147.72,7696.0,147.42,147.76,147.26,147.72,7696.0
2020-01-09 12:50:00,147.7,147.95,147.7,147.81,6949.0,147.7,147.95,147.7,147.81,6949.0
2020-01-09 13:00:00,147.81,147.98,147.65,147.72,6788.0,147.81,147.98,147.65,147.72,6788.0
2020-01-09 13:10:00,147.74,147.9,147.68,147.7,5453.0,147.74,147.9,147.68,147.7,5453.0
2020-01-09 13:20:00,147.71,147.78,147.52,147.76,4608.0,147.71,147.78,147.52,147.76,4608.0
2020-01-09 13:30:00,147.8,147.92,147.71,147.76,6046.0,147.8,147.92,147.71,147.76,6046.0
2020-01-09 13:40:00,147.77,147.92,147.77,147.92,5060.0,147.77,147.92,147.77,147.92,5060.0
2020-01-09 13:50:00,147.92,148.04,147.78,148.0,9981.0,147.92,148.04,147.78,148.0,9981.0
2020-01-09 14:00:00,147.98,148.23,147.98,148.09,7622.0,147.98,148.23,147.98,148.09,7622.0
2020-01-09 14:10:00,148.08,148.25,148.06,148.17,10940.0,148.08,148.25,148.06,148.17,10940.0
2020-01-09 14:20:00,148.17,148.19,148.07,148.14,6218.0,148.17,148.19,148.07,148.14,6218.0
2020-01-09 14:30:00,148.19,148.39,148.13,148.39,10254.0,148.19,148.39,148.13,148.39,10254.0
2020-01-09 14:40:00,148.36,148.43,148.14,148.27,10665.0,148.36,148.43,148.14,148.27,10665.0
2020-01-09 14:50:00,148.29,148.32,148.07,148.3,10558.0,148.29,148.32,148.07,148.3,10558.0
2020-01-09 15:00:00,148.3,148.3,148.07,148.12,11791.0,148.3,148.3,148.07,148.12,11791.0
2020-01-09 15:10:00,148.09,148.2,148.09,148.15,13530.0,148.09,148.2,148.09,148.15,13530.0
2020-01-09 15:20:00,148.17,148.2,148.07,148.17,20903.0,148.17,148.2,148.07,148.17,20903.0
2020-01-09 15:30:00,148.19,148.42,148.17,148.33,47895.0,148.19,148.42,148.17,148.33,47895.0
2020-01-09 15:40:00,148.35,148.47,148.32,148.47,48662.0,148.35,148.47,148.32,148.47,48662.0
2020-01-09 15:50:00,148.47,148.87,148.45,148.71,108487.0,148.47,148.87,148.45,148.71,108487.0
2020-01-10 09:30:00,149.56,150.53,148.3,148.3,49255.0,149.56,150.53,148.3,148.3,49255.0
2020-01-10 09:40:00,148.32,148.76,148.28,148.73,6722.0,148.32,148.76,148.28,148.73,6722.0
2020-01-10 09:50:00,148.72,149.14,148.67,148.88,6554.0,148.72,149.14,148.67,148.88,6554.0
2020-01-10 10:00:00,148.91,149.12,148.7,148.84,5334.0,148.91,149.12,148.7,148.84,5334.0
2020-01-10 10:10:00,148.79,148.8,148.52,148.8,8187.0,148.79,148.8,148.52,148.8,8187.0
2020-01-10 10:20:00,148.77,148.84,148.31,148.53,8802.0,148.77,148.84,148.31,148.53,8802.0
2020-01-10 10:30:00,148.58,148.79,148.46,148.52,5836.0,148.58,148.79,148.46,148.52,5836.0
2020-01-10 10:40:00,148.46,148.46,147.89,147.89,7414.0,148.46,148.46,147.89,147.89,7414.0
2020-01-10 10:50:00,147.79,147.94,147.5,147.86,12532.0,147.79,147.94,147.5,147.86,12532.0
2020-01-10 11:00:00,147.86,147.91,147.66,147.91,7263.0,147.86,147.91,147.66,147.91,7263.0
2020-01-10 11:10:00,147.91,148.19,147.82,147.96,10389.0,147.91,148.19,147.82,147.96,10389.0
2020-01-10 11:20:00,147.95,148.0,147.85,147.96,8400.0,147.95,148.0,147.85,147.96,8400.0
2020-01-10 11:30:00,147.92,148.02,147.76,148.02,4986.0,147.92,148.02,147.76,148.02,4986.0
2020-01-10 11:40:00,147.97,148.03,147.78,147.81,8109.0,147.97,148.03,147.78,147.81,8109.0
2020-01-10 11:50:00,147.81,147.95,147.77,147.93,3584.0,147.81,147.95,147.77,147.93,3584.0
2020-01-10 12:00:00,147.83,147.84,147.23,147.32,7178.0,147.83,147.84,147.23,147.32,7178.0
2020-01-10 12:10:00,147.22,147.5,147.22,147.43,4435.0,147.22,147.5,147.22,147.43,4435.0
2020-01-10 12:20:00,147.42,147.66,147.32,147.66,2600.0,147.42,147.66,147.32,147.66,2600.0
2020-01-10 12:30:00,147.65,147.85,147.62,147.85,3558.0,147.65,147.85,147.62,147.85,3558.0
2020-01-10 12:40:00,147.83,147.91,147.79,147.91,2074.0,147.83,147.91,147.79,147.91,2074.0
2020-01-10 12:50:00,147.91,148.07,147.88,148.07,2998.0,147.91,148.07,147.88,148.07,2998.0
2020-01-10 13:00:00,147.99,148.07,147.93,148.07,4806.0,147.99,148.07,147.93,148.07,4806.0
2020-01-10 13:10:00,148.08,148.21,148.08,148.21,3759.0,148.08,148.21,148.08,148.21,3759.0
2020-01-10 13:20:00,148.22,148.27,148.16,148.22,3250.0,148.22,148.27,148.16,148.22,3250.0
2020-01-10 13:30:00,148.22,148.27,148.2,148.26,4290.0,148.22,148.27,148.2,148.26,4290.0
2020-01-10 13:40:00,148.22,148.62,148.16,148.62,8558.0,148.22,148.62,148.16,148.62,8558.0
2020-01-10 13:50:00,148.62,148.77,148.52,148.77,7808.0,148.62,148.77,148.52,148.77,7808.0
2020-01-10 14:00:00,148.77,148.77,148.56,148.6,8089.0,148.77,148.77,148.56,148.6,8089.0
2020-01-10 14:10:00,148.54,148.62,148.37,148.59,2327.0,148.54,148.62,148.37,148.59,2327.0
2020-01-10 14:20:00,148.53,148.65,148.44,148.46,4040.0,148.53,148.65,148.44,148.46,4040.0
2020-01-10 14:30:00,148.47,148.48,148.36,148.37,4132.0,148.47,148.48,148.36,148.37,4132.0
2020-01-10 14:40:00,148.35,148.36,148.23,148.33,4748.0,148.35,148.36,148.23,148.33,4748.0
2020-01-10 14:50:00,148.33,148.42,148.28,148.4,5435.0,148.33,148.42,148.28,148.4,5435.0
2020-01-10 15:00:00,148.4,148.4,148.03,148.03,7054.0,148.4,148.4,148.03,148.03,7054.0
2020-01-10 15:10:00,148.07,148.19,148.05,148.08,4341.0,148.07,148.19,148.05,148.08,4341.0
2020-01-10 15:20:00,148.04,148.08,147.97,147.99,10690.0,148.04,148.08,147.97,147.99,10690.0
2020-01-10 15:30:00,147.95,148.01,147.85,147.97,19144.0,147.95,148.01,147.85,147.97,19144.0
2020-01-10 15:40:00,148.01,148.32,147.97,148.07,25912.0,148.01,148.32,147.97,148.07,25912.0
2020-01-10 15:50:00,147.94,148.53,147.91,148.46,101524.0,147.94,148.53,147.91,148.46,101524.0
2020-01-13 09:30:00,148.96,149.55,148.65,149.5,37169.0,148.96,149.55,148.65,149.5,37169.0
2020-01-13 09:40:00,149.52,149.6,149.0,149.59,9373.0,149.52,149.6,149.0,149.59,9373.0
2020-01-13 09:50:00,149.57,149.94,149.57,149.8,13336.0,149.57,149.94,149.57,149.8,13336.0
2020-01-13 10:00:00,149.78,149.86,149.46,149.48,4396.0,149.78,149.86,149.46,149.48,4396.0
2020-01-13 10:10:00,149.66,149.78,149.42,149.45,5926.0,149.66,149.78,149.42,149.45,5926.0
2020-01-13 10:20:00,149.49,149.57,149.26,149.36,4165.0,149.49,149.57,149.26,149.36,4165.0
2020-01-13 10:30:00,149.34,149.38,149.09,149.09,4241.0,149.34,149.38,149.09,149.09,4241.0
2020-01-13 10:40:00,149.12,149.31,149.05,149.26,3106.0,149.12,149.31,149.05,149.26,3106.0
2020-01-13 10:50:00,149.27,149.59,149.26,149.41,7080.0,149.27,149.59,149.26,149.41,7080.0
2020-01-13 11:00:00,149.37,149.4,149.26,149.26,4079.0,149.37,149.4,149.26,149.26,4079.0
2020-01-13 11:10:00,149.22,149.35,149.15,149.18,4850.0,149.22,149.35,149.15,149.18,4850.0
2020-01-13 11:20:00,149.12,149.23,148.98,149.13,18288.0,149.12,149.23,148.98,149.13,18288.0
2020-01-13 11:30:00,149.19,149.45,149.17,149.22,7662.0,149.19,149.45,149.17,149.22,7662.0
2020-01-13 11:40:00,149.3,149.3,149.14,149.17,4116.0,149.3,149.3,149.14,149.17,4116.0
2020-01-13 11:50:00,149.22,149.39,149.18,149.3,13092.0,149.22,149.39,149.18,149.3,13092.0
2020-01-13 12:00:00,149.39,149.6,149.39,149.41,8183.0,149.39,149.6,149.39,149.41,8183.0
2020-01-13 12:10:00,149.49,149.61,149.45,149.46,6823.0,149.49,149.61,149.45,149.46,6823.0
2020-01-13 12:20:00,149.54,149.75,149.46,149.75,6362.0,149.54,149.75,149.46,149.75,6362.0
2020-01-13 12:30:00,149.93,149.98,149.77,149.81,3787.0,149.93,149.98,149.77,149.81,3787.0
2020-01-13 12:40:00,149.79,149.99,149.77,149.85,5417.0,149.79,149.99,149.77,149.85,5417.0
2020-01-13 12:50:00,149.85,150.07,149.84,149.93,9773.0,149.85,150.07,149.84,149.93,9773.0
2020-01-13 13:00:00,149.92,150.08,149.9,150.03,3370.0,149.92,150.08,149.9,150.03,3370.0
2020-01-13 13:10:00,150.02,150.08,149.86,149.94,2819.0,150.02,150.08,149.86,149.94,2819.0
2020-01-13 13:20:00,149.98,150.32,149.98,150.32,14570.0,149.98,150.32,149.98,150.32,14570.0
2020-01-13 13:30:00,150.27,150.35,150.25,150.29,2681.0,150.27,150.35,150.25,150.29,2681.0
2020-01-13 13:40:00,150.28,150.43,150.12,150.22,11029.0,150.28,150.43,150.12,150.22,11029.0
2020-01-13 13:50:00,150.28,150.3,150.14,150.15,6202.0,150.28,150.3,150.14,150.15,6202.0
2020-01-13 14:00:00,150.14,150.18,149.96,150.03,6851.0,150.14,150.18,149.96,150.03,6851.0
2020-01-13 14:10:00,150.03,150.07,149.86,149.87,3011.0,150.03,150.07,149.86,149.87,3011.0
2020-01-13 14:20:00,149.9,150.07,149.9,149.97,3838.0,149.9,150.07,149.9,149.97,3838.0
2020-01-13 14:30:00,149.95,150.0,149.88,150.0,3265.0,149.95,150.0,149.88,150.0,3265.0
2020-01-13 14:40:00,149.94,150.0,149.81,149.86,6700.0,149.94,150.0,149.81,149.86,6700.0
2020-01-13 14:50:00,149.79,149.9,149.77,149.81,3963.0,149.79,149.9,149.77,149.81,3963.0
2020-01-13 15:00:00,149.81,149.81,149.63,149.69,7899.0,149.81,149.81,149.63,149.69,7899.0
2020-01-13 15:10:00,149.66,149.7,149.54,149.63,3250.0,149.66,149.7,149.54,149.63,3250.0
2020-01-13 15:20:00,149.6,149.73,149.6,149.72,6197.0,149.6,149.73,149.6,149.72,6197.0
2020-01-13 15:30:00,149.73,149.9,149.72,149.88,15050.0,149.73,149.9,149.72,149.88,15050.0
2020-01-13 15:40:00,149.88,149.88,149.71,149.78,16442.0,149.88,149.88,149.71,149.78,16442.0
2020-01-13 15:50:00,149.77,149.98,149.67,149.93,62387.0,149.77,149.98,149.67,149.93,62387.0
2020-01-14 09:30:00,149.59,149.59,147.92,147.93,14491.0,149.59,149.59,147.92,147.93,14491.0
2020-01-14 09:40:00,148.01,148.02,147.26,147.82,17939.0,148.01,148.02,147.26,147.82,17939.0
2020-01-14 09:50:00,147.96,148.0,147.39,147.78,17559.0,147.96,148.0,147.39,147.78,17559.0
2020-01-14 10:00:00,147.87,148.59,147.5,148.26,18258.0,147.87,148.59,147.5,148.26,18258.0
2020-01-14 10:10:00,148.26,148.37,148.14,148.26,13331.0,148.26,148.37,148.14,148.26,13331.0
2020-01-14 10:20:00,148.26,148.31,147.64,147.64,13427.0,148.26,148.31,147.64,147.64,13427.0
2020-01-14 10:30:00,147.66,148.02,147.66,147.96,9348.0,147.66,148.02,147.66,147.96,9348.0
2020-01-14 10:40:00,147.91,147.99,147.7,147.7,6594.0,147.91,147.99,147.7,147.7,6594.0
2020-01-14 10:50:00,147.67,147.9,147.64,147.78,7100.0,147.67,147.9,147.64,147.78,7100.0
2020-01-14 11:00:00,147.78,147.98,147.75,147.98,8800.0,147.78,147.98,147.75,147.98,8800.0
2020-01-14 11:10:00,148.02,148.04,147.73,147.78,11180.0,148.02,148.04,147.73,147.78,11180.0
2020-01-14 11:20:00,147.78,147.95,147.58,147.67,5169.0,147.78,147.95,147.58,147.67,5169.0
2020-01-14 11:30:00,147.61,147.85,147.61,147.78,5855.0,147.61,147.85,147.61,147.78,5855.0
2020-01-14 11:40:00,147.79,147.96,147.77,147.92,6703.0,147.79,147.96,147.77,147.92,6703.0
2020-01-14 11:50:00,147.95,148.17,147.95,148.13,3382.0,147.95,148.17,147.95,148.13,3382.0
2020-01-14 12:00:00,148.13,148.29,148.11,148.29,5478.0,148.13,148.29,148.11,148.29,5478.0
2020-01-14 12:10:00,148.36,148.64,148.34,148.64,9384.0,148.36,148.64,148.34,148.64,9384.0
2020-01-14 12:20:00,148.68,149.07,148.68,149.07,6794.0,148.68,149.07,148.68,149.07,6794.0
2020-01-14 12:30:00,148.99,149.19,148.95,149.11,9975.0,148.99,149.19,148.95,149.11,9975.0
2020-01-14 12:40:00,149.11,149.24,149.07,149.12,12113.0,149.11,149.24,149.07,149.12,12113.0
2020-01-14 12:50:00,149.12,149.26,149.08,149.09,9371.0,149.12,149.26,149.08,149.09,9371.0
2020-01-14 13:00:00,149.08,149.35,149.08,149.27,9544.0,149.08,149.35,149.08,149.27,9544.0
2020-01-14 13:10:00,149.27,149.37,149.2,149.2,7016.0,149.27,149.37,149.2,149.2,7016.0
2020-01-14 13:20:00,149.19,149.39,149.15,149.38,6639.0,149.19,149.39,149.15,149.38,6639.0
2020-01-14 13:30:00,149.49,149.49,148.55,149.26,14141.0,149.49,149.49,148.55,149.26,14141.0
2020-01-14 13:40:00,149.21,149.25,148.84,148.95,15725.0,149.21,149.25,148.84,148.95,15725.0
2020-01-14 13:50:00,149.06,149.13,148.82,148.96,7206.0,149.06,149.13,148.82,148.96,7206.0
2020-01-14 14:00:00,148.91,149.04,148.71,148.81,6002.0,148.91,149.04,148.71,148.81,6002.0
2020-01-14 14:10:00,148.88,149.0,148.65,148.97,6195.0,148.88,149.0,148.65,148.97,6195.0
2020-01-14 14:20:00,148.92,149.18,148.87,149.15,4761.0,148.92,149.18,148.87,149.15,4761.0
2020-01-14 14:30:00,149.14,149.23,149.03,149.22,8561.0,149.14,149.23,149.03,149.22,8561.0
2020-01-14 14:40:00,149.21,149.24,149.05,149.07,4688.0,149.21,149.24,149.05,149.07,4688.0
2020-01-14 14:50:00,149.01,149.12,148.83,148.92,5820.0,149.01,149.12,148.83,148.92,5820.0
2020-01-14 15:00:00,148.94,149.0,148.87,148.87,5103.0,148.94,149.0,148.87,148.87,5103.0
2020-01-14 15:10:00,148.89,149.05,148.77,148.94,11664.0,148.89,149.05,148.77,148.94,11664.0
2020-01-14 15:20:00,148.91,148.99,148.66,148.68,10434.0,148.91,148.99,148.66,148.68,10434.0
2020-01-14 15:30:00,148.68,148.85,148.38,148.42,15263.0,148.68,148.85,148.38,148.42,15263.0
2020-01-14 15:40:00,148.42,148.65,148.2,148.24,16236.0,148.42,148.65,148.2,148.24,16236.0
2020-01-14 15:50:00,148.09,148.24,147.95,148.18,53870.0,148.09,148.24,147.95,148.18,53870.0
2020-01-15 09:30:00,148.78,149.68,148.65,149.68,25994.0,148.78,149.68,148.65,149.68,25994.0
2020-01-15 09:40:00,149.68,150.03,149.66,149.96,25300.0,149.68,150.03,149.66,149.96,25300.0
2020-01-15 09:50:00,150.0,150.0,149.18,149.19,22872.0,150.0,150.0,149.18,149.19,22872.0
2020-01-15 10:00:00,149.19,149.22,148.54,148.84,33706.0,149.19,149.22,148.54,148.84,33706.0
2020-01-15 10:10:00,148.84,148.89,148.5,148.53,20577.0,148.84,148.89,148.5,148.53,20577.0
2020-01-15 10:20:00,148.52,148.69,148.25,148.61,22552.0,148.52,148.69,148.25,148.61,22552.0
2020-01-15 10:30:00,148.74,148.74,148.41,148.59,6024.0,148.74,148.74,148.41,148.59,6024.0
2020-01-15 10:40:00,148.56,148.84,148.56,148.72,4710.0,148.56,148.84,148.56,148.72,4710.0
2020-01-15 10:50:00,148.64,148.68,148.47,148.51,13312.0,148.64,148.68,148.47,148.51,13312.0
2020-01-15 11:00:00,148.51,148.52,148.13,148.16,13399.0,148.51,148.52,148.13,148.16,13399.0
2020-01-15 11:10:00,148.11,148.34,148.1,148.19,3641.0,148.11,148.34,148.1,148.19,3641.0
2020-01-15 11:20:00,148.22,148.26,148.04,148.04,7975.0,148.22,148.26,148.04,148.04,7975.0
2020-01-15 11:30:00,148.13,148.31,148.07,148.22,6430.0,148.13,148.31,148.07,148.22,6430.0
2020-01-15 11:40:00,148.25,148.25,148.12,148.16,5223.0,148.25,148.25,148.12,148.16,5223.0
2020-01-15 11:50:00,148.15,148.34,148.13,148.21,3992.0,148.15,148.34,148.13,148.21,3992.0
2020-01-15 12:00:00,148.26,148.65,148.26,148.57,8621.0,148.26,148.65,148.26,148.57,8621.0
2020-01-15 12:10:00,148.68,148.89,148.63,148.64,4623.0,148.68,148.89,148.63,148.64,4623.0
2020-01-15 12:20:00,148.59,148.66,148.52,148.53,3004.0,148.59,148.66,148.52,148.53,3004.0
2020-01-15 12:30:00,148.48,148.51,148.28,148.4,3878.0,148.48,148.51,148.28,148.4,3878.0
2020-01-15 12:40:00,148.44,148.49,148.31,148.31,3142.0,148.44,148.49,148.31,148.31,3142.0
2020-01-15 12:50:00,148.29,148.3,148.12,148.17,5225.0,148.29,148.3,148.12,148.17,5225.0
2020-01-15 13:00:00,148.17,148.19,148.01,148.08,4830.0,148.17,148.19,148.01,148.08,4830.0
2020-01-15 13:10:00,148.1,148.13,147.95,148.05,4421.0,148.1,148.13,147.95,148.05,4421.0
2020-01-15 13:20:00,148.05,148.1,147.87,147.93,7418.0,148.05,148.1,147.87,147.93,7418.0
2020-01-15 13:30:00,147.92,148.13,147.9,148.02,3342.0,147.92,148.13,147.9,148.02,3342.0
2020-01-15 13:40:00,148.07,148.15,148.04,148.04,3824.0,148.07,148.15,148.04,148.04,3824.0
2020-01-15 13:50:00,148.02,148.02,147.83,147.89,3746.0,148.02,148.02,147.83,147.89,3746.0
2020-01-15 14:00:00,147.92,148.17,147.91,148.17,4148.0,147.92,148.17,147.91,148.17,4148.0
2020-01-15 14:10:00,148.22,148.44,148.22,148.31,3994.0,148.22,148.44,148.22,148.31,3994.0
2020-01-15 14:20:00,148.34,148.37,148.26,148.32,4665.0,148.34,148.37,148.26,148.32,4665.0
2020-01-15 14:30:00,148.3,148.33,148.16,148.19,13092.0,148.3,148.33,148.16,148.19,13092.0
2020-01-15 14:40:00,148.17,148.23,148.11,148.13,5300.0,148.17,148.23,148.11,148.13,5300.0
2020-01-15 14:50:00,148.08,148.21,147.99,148.01,8405.0,148.08,148.21,147.99,148.01,8405.0
2020-01-15 15:00:00,148.01,148.09,147.82,147.83,13436.0,148.01,148.09,147.82,147.83,13436.0
2020-01-15 15:10:00,147.8,147.92,147.72,147.8,11038.0,147.8,147.92,147.72,147.8,11038.0
2020-01-15 15:20:00,147.77,147.84,147.54,147.66,10612.0,147.77,147.84,147.54,147.66,10612.0
2020-01-15 15:30:00,147.65,147.77,147.46,147.54,27294.0,147.65,147.77,147.46,147.54,27294.0
2020-01-15 15:40:00,147.53,147.8,147.48,147.76,23499.0,147.53,147.8,147.48,147.76,23499.0
2020-01-15 15:50:00,147.78,147.99,147.78,147.98,77810.0,147.78,147.99,147.78,147.98,77810.0
2020-01-16 09:30:00,148.49,149.33,148.23,148.92,27553.0,148.49,149.33,148.23,148.92,27553.0
2020-01-16 09:40:00,148.96,149.42,148.96,149.1,14271.0,148.96,149.42,148.96,149.1,14271.0
2020-01-16 09:50:00,149.12,149.22,148.82,148.91,10409.0,149.12,149.22,148.82,148.91,10409.0
2020-01-16 10:00:00,148.97,149.12,148.94,149.11,14360.0,148.97,149.12,148.94,149.11,14360.0
2020-01-16 10:10:00,149.06,149.07,148.87,148.87,19154.0,149.06,149.07,148.87,148.87,19154.0
2020-01-16 10:20:00,148.85,148.85,148.56,148.7,14470.0,148.85,148.85,148.56,148.7,14470.0
2020-01-16 10:30:00,148.66,148.66,148.28,148.32,3646.0,148.66,148.66,148.28,148.32,3646.0
2020-01-16 10:40:00,148.33,148.55,148.29,148.37,15773.0,148.33,148.55,148.29,148.37,15773.0
2020-01-16 10:50:00,148.37,148.54,148.34,148.49,11851.0,148.37,148.54,148.34,148.49,11851.0
2020-01-16 11:00:00,148.51,148.77,148.42,148.5,7438.0,148.51,148.77,148.42,148.5,7438.0
2020-01-16 11:10:00,148.53,148.59,148.38,148.43,14333.0,148.53,148.59,148.38,148.43,14333.0
2020-01-16 11:20:00,148.4,148.72,148.36,148.62,18300.0,148.4,148.72,148.36,148.62,18300.0
2020-01-16 11:30:00,148.64,148.81,148.61,148.81,3961.0,148.64,148.81,148.61,148.81,3961.0
2020-01-16 11:40:00,148.79,148.96,148.73,148.96,6682.0,148.79,148.96,148.73,148.96,6682.0
2020-01-16 11:50:00,148.93,149.06,148.91,149.0,5300.0,148.93,149.06,148.91,149.0,5300.0
2020-01-16 12:00:00,149.0,149.09,148.94,148.99,4417.0,149.0,149.09,148.94,148.99,4417.0
2020-01-16 12:10:00,148.99,149.07,148.88,148.93,15578.0,148.99,149.07,148.88,148.93,15578.0
2020-01-16 12:20:00,148.91,148.93,148.75,148.85,7211.0,148.91,148.93,148.75,148.85,7211.0
2020-01-16 12:30:00,148.88,148.9,148.83,148.86,4120.0,148.88,148.9,148.83,148.86,4120.0
2020-01-16 12:40:00,148.86,149.01,148.85,148.94,5224.0,148.86,149.01,148.85,148.94,5224.0
2020-01-16 12:50:00,148.94,149.0,148.88,148.95,6408.0,148.94,149.0,148.88,148.95,6408.0
2020-01-16 13:00:00,148.97,149.08,148.95,148.97,4307.0,148.97,149.08,148.95,148.97,4307.0
2020-01-16 13:10:00,148.96,148.99,148.72,148.72,3161.0,148.96,148.99,148.72,148.72,3161.0
2020-01-16 13:20:00,148.75,148.8,148.68,148.75,8729.0,148.75,148.8,148.68,148.75,8729.0
2020-01-16 13:30:00,148.79,148.92,148.73,148.8,3257.0,148.79,148.92,148.73,148.8,3257.0
2020-01-16 13:40:00,148.8,149.0,148.8,148.96,4960.0,148.8,149.0,148.8,148.96,4960.0
2020-01-16 13:50:00,149.0,149.14,148.95,149.0,5277.0,149.0,149.14,148.95,149.0,5277.0
2020-01-16 14:00:00,149.01,149.07,148.96,149.04,4677.0,149.01,149.07,148.96,149.04,4677.0
2020-01-16 14:10:00,149.03,149.18,149.02,149.15,6009.0,149.03,149.18,149.02,149.15,6009.0
2020-01-16 14:20:00,149.18,149.36,149.16,149.3,3330.0,149.18,149.36,149.16,149.3,3330.0
2020-01-16 14:30:00,149.31,149.32,149.12,149.12,5563.0,149.31,149.32,149.12,149.12,5563.0
2020-01-16 14:40:00,149.09,149.31,149.03,149.31,9062.0,149.09,149.31,149.03,149.31,9062.0
2020-01-16 14:50:00,149.3,149.32,149.16,149.18,6137.0,149.3,149.32,149.16,149.18,6137.0
2020-01-16 15:00:00,149.19,149.27,149.07,149.17,8745.0,149.19,149.27,149.07,149.17,8745.0
2020-01-16 15:10:00,149.16,149.31,149.02,149.26,10631.0,149.16,149.31,149.02,149.26,10631.0
2020-01-16 15:20:00,149.25,149.27,149.16,149.18,9900.0,149.25,149.27,149.16,149.18,9900.0
2020-01-16 15:30:00,149.16,149.31,149.11,149.27,19239.0,149.16,149.31,149.11,149.27,19239.0
2020-01-16 15:40:00,149.26,149.39,149.21,149.34,19804.0,149.26,149.39,149.21,149.34,19804.0
2020-01-16 15:50:00,149.36,149.75,149.36,149.66,69907.0,149.36,149.75,149.36,149.66,69907.0
2020-01-17 09:30:00,150.31,150.72,149.4,149.62,134075.0,150.31,150.72,149.4,149.62,134075.0
2020-01-17 09:40:00,149.45,150.0,149.11,149.95,24847.0,149.45,150.0,149.11,149.95,24847.0
2020-01-17 09:50:00,149.95,150.87,149.8,150.87,29025.0,149.95,150.87,149.8,150.87,29025.0
2020-01-17 10:00:00,150.8,150.85,150.24,150.35,42444.0,150.8,150.85,150.24,150.35,42444.0
2020-01-17 10:10:00,150.44,150.48,149.87,149.95,22381.0,150.44,150.48,149.87,149.95,22381.0
2020-01-17 10:20:00,149.92,150.17,149.83,150.11,13237.0,149.92,150.17,149.83,150.11,13237.0
2020-01-17 10:30:00,150.16,150.19,149.96,150.02,16544.0,150.16,150.19,149.96,150.02,16544.0
2020-01-17 10:40:00,150.0,150.4,149.91,150.19,11553.0,150.0,150.4,149.91,150.19,11553.0
2020-01-17 10:50:00,150.1,150.26,150.06,150.12,8524.0,150.1,150.26,150.06,150.12,8524.0
2020-01-17 11:00:00,150.14,150.34,150.14,150.3,39968.0,150.14,150.34,150.14,150.3,39968.0
2020-01-17 11:10:00,150.3,150.42,150.2,150.42,10308.0,150.3,150.42,150.2,150.42,10308.0
2020-01-17 11:20:00,150.45,150.75,150.38,150.73,4564.0,150.45,150.75,150.38,150.73,4564.0
2020-01-17 11:30:00,150.71,150.78,150.64,150.74,10024.0,150.71,150.78,150.64,150.74,10024.0
2020-01-17 11:40:00,150.76,150.92,150.64,150.92,8552.0,150.76,150.92,150.64,150.92,8552.0
2020-01-17 11:50:00,150.87,151.06,150.8,151.05,16409.0,150.87,151.06,150.8,151.05,16409.0
2020-01-17 12:00:00,151.1,151.2,150.94,151.01,10754.0,151.1,151.2,150.94,151.01,10754.0
2020-01-17 12:10:00,150.97,151.22,150.95,151.0,23882.0,150.97,151.22,150.95,151.0,23882.0
2020-01-17 12:20:00,151.0,151.23,150.96,151.19,23429.0,151.0,151.23,150.96,151.19,23429.0
2020-01-17 12:30:00,151.22,151.22,151.05,151.17,7356.0,151.22,151.22,151.05,151.17,7356.0
2020-01-17 12:40:00,151.19,151.44,151.19,151.34,8159.0,151.19,151.44,151.19,151.34,8159.0
2020-01-17 12:50:00,151.3,151.31,150.97,151.02,99569.0,151.3,151.31,150.97,151.02,99569.0
2020-01-17 13:00:00,151.05,151.16,150.97,151.13,6927.0,151.05,151.16,150.97,151.13,6927.0
2020-01-17 13:10:00,151.16,151.35,151.09,151.35,7875.0,151.16,151.35,151.09,151.35,7875.0
2020-01-17 13:20:00,151.34,151.43,151.3,151.4,8972.0,151.34,151.43,151.3,151.4,8972.0
2020-01-17 13:30:00,151.36,151.43,151.35,151.41,6100.0,151.36,151.43,151.35,151.41,6100.0
2020-01-17 13:40:00,151.4,151.56,151.39,151.56,8668.0,151.4,151.56,151.39,151.56,8668.0
2020-01-17 13:50:00,151.57,151.61,151.47,151.48,7717.0,151.57,151.61,151.47,151.48,7717.0
2020-01-17 14:00:00,151.48,151.57,151.34,151.4,17778.0,151.48,151.57,151.34,151.4,17778.0
2020-01-17 14:10:00,151.42,151.47,151.35,151.38,5666.0,151.42,151.47,151.35,151.38,5666.0
2020-01-17 14:20:00,151.41,151.43,151.27,151.27,4453.0,151.41,151.43,151.27,151.27,4453.0
2020-01-17 14:30:00,151.28,151.35,151.22,151.22,5888.0,151.28,151.35,151.22,151.22,5888.0
2020-01-17 14:40:00,151.18,151.19,151.09,151.15,6243.0,151.18,151.19,151.09,151.15,6243.0
2020-01-17 14:50:00,151.15,151.29,151.11,151.27,7228.0,151.15,151.29,151.11,151.27,7228.0
2020-01-17 15:00:00,151.26,151.3,151.11,151.19,10000.0,151.26,151.3,151.11,151.19,10000.0
2020-01-17 15:10:00,151.17,151.39,151.14,151.35,16950.0,151.17,151.39,151.14,151.35,16950.0
2020-01-17 15:20:00,151.34,151.39,151.26,151.34,22161.0,151.34,151.39,151.26,151.34,22161.0
2020-01-17 15:30:00,151.34,151.47,151.33,151.38,25064.0,151.34,151.47,151.33,151.38,25064.0
2020-01-17 15:40:00,151.39,151.51,151.29,151.51,22033.0,151.39,151.51,151.29,151.51,22033.0
2020-01-17 15:50:00,151.51,151.99,151.49,151.85,80722.0,151.51,151.99,151.49,151.85,80722.0
2020-01-21 09:30:00,151.1,152.65,151.0,152.58,39260.0,151.1,152.65,151.0,152.58,39260.0
2020-01-21 09:40:00,152.44,152.93,152.26,152.93,9129.0,152.44,152.93,152.26,152.93,9129.0
2020-01-21 09:50:00,152.88,152.94,152.56,152.57,12728.0,152.88,152.94,152.56,152.57,12728.0
2020-01-21 10:00:00,152.55,153.32,152.52,153.17,13932.0,152.55,153.32,152.52,153.17,13932.0
2020-01-21 10:10:00,153.17,153.19,152.72,152.72,7485.0,153.17,153.19,152.72,152.72,7485.0
2020-01-21 10:20:00,152.7,153.23,152.7,152.99,16305.0,152.7,153.23,152.7,152.99,16305.0
2020-01-21 10:30:00,152.99,153.44,152.98,153.38,12062.0,152.99,153.44,152.98,153.38,12062.0
2020-01-21 10:40:00,153.36,153.54,153.21,153.45,12233.0,153.36,153.54,153.21,153.45,12233.0
2020-01-21 10:50:00,153.47,153.52,153.28,153.36,12447.0,153.47,153.52,153.28,153.36,12447.0
2020-01-21 11:00:00,153.34,153.64,153.27,153.6,7698.0,153.34,153.64,153.27,153.6,7698.0
2020-01-21 11:10:00,153.57,153.86,153.57,153.81,9650.0,153.57,153.86,153.57,153.81,9650.0
2020-01-21 11:20:00,153.78,154.07,153.76,153.8,15668.0,153.78,154.07,153.76,153.8,15668.0
2020-01-21 11:30:00,153.78,153.97,153.48,153.5,17294.0,153.78,153.97,153.48,153.5,17294.0
2020-01-21 11:40:00,153.49,153.5,153.3,153.34,8585.0,153.49,153.5,153.3,153.34,8585.0
2020-01-21 11:50:00,153.3,153.32,153.12,153.18,11838.0,153.3,153.32,153.12,153.18,11838.0
2020-01-21 12:00:00,153.18,153.43,153.08,153.4,5687.0,153.18,153.43,153.08,153.4,5687.0
2020-01-21 12:10:00,153.43,153.43,153.21,153.36,5149.0,153.43,153.43,153.21,153.36,5149.0
2020-01-21 12:20:00,153.34,153.46,153.29,153.46,6926.0,153.34,153.46,153.29,153.46,6926.0
2020-01-21 12:30:00,153.43,153.5,153.39,153.45,6105.0,153.43,153.5,153.39,153.45,6105.0
2020-01-21 12:40:00,153.48,153.53,153.4,153.41,6112.0,153.48,153.53,153.4,153.41,6112.0
2020-01-21 12:50:00,153.42,153.6,153.37,153.49,7327.0,153.42,153.6,153.37,153.49,7327.0
2020-01-21 13:00:00,153.43,153.54,153.38,153.39,10987.0,153.43,153.54,153.38,153.39,10987.0
2020-01-21 13:10:00,153.41,153.41,153.09,153.11,6215.0,153.41,153.41,153.09,153.11,6215.0
2020-01-21 13:20:00,153.07,153.13,152.95,153.06,5717.0,153.07,153.13,152.95,153.06,5717.0
2020-01-21 13:30:00,153.02,153.11,152.8,152.85,9025.0,153.02,153.11,152.8,152.85,9025.0
2020-01-21 13:40:00,152.83,153.07,152.77,152.96,5827.0,152.83,153.07,152.77,152.96,5827.0
2020-01-21 13:50:00,153.04,153.04,152.77,152.93,5584.0,153.04,153.04,152.77,152.93,5584.0
2020-01-21 14:00:00,152.92,153.02,152.83,153.02,5267.0,152.92,153.02,152.83,153.02,5267.0
2020-01-21 14:10:00,153.07,153.24,153.06,153.21,8883.0,153.07,153.24,153.06,153.21,8883.0
2020-01-21 14:20:00,153.22,153.25,153.04,153.08,21491.0,153.22,153.25,153.04,153.08,21491.0
2020-01-21 14:30:00,153.1,153.25,153.07,153.22,47403.0,153.1,153.25,153.07,153.22,47403.0
2020-01-21 14:40:00,153.22,153.43,153.22,153.26,6867.0,153.22,153.43,153.22,153.26,6867.0
2020-01-21 14:50:00,153.28,153.55,153.28,153.51,4828.0,153.28,153.55,153.28,153.51,4828.0
2020-01-21 15:00:00,153.51,153.89,153.51,153.88,9711.0,153.51,153.89,153.51,153.88,9711.0
2020-01-21 15:10:00,153.87,153.93,153.67,153.69,10885.0,153.87,153.93,153.67,153.69,10885.0
2020-01-21 15:20:00,153.62,153.7,153.56,153.7,13205.0,153.62,153.7,153.56,153.7,13205.0
2020-01-21 15:30:00,153.67,153.74,153.46,153.53,49069.0,153.67,153.74,153.46,153.53,49069.0
2020-01-21 15:40:00,153.55,153.57,153.47,153.48,36488.0,153.55,153.57,153.47,153.48,36488.0
2020-01-21 15:50:00,153.51,153.8,153.51,153.59,106507.0,153.51,153.8,153.51,153.59,106507.0
2020-01-22 09:30:00,154.11,155.48,154.11,155.31,25395.0,154.11,155.48,154.11,155.31,25395.0
2020-01-22 09:40:00,155.48,155.7,154.58,154.59,14242.0,155.48,155.7,154.58,154.59,14242.0
2020-01-22 09:50:00,154.59,154.83,154.57,154.64,14294.0,154.59,154.83,154.57,154.64,14294.0
2020-01-22 10:00:00,154.66,154.77,154.46,154.53,6348.0,154.66,154.77,154.46,154.53,6348.0
2020-01-22 10:10:00,154.53,154.58,154.25,154.4,6892.0,154.53,154.58,154.25,154.4,6892.0
2020-01-22 10:20:00,154.55,154.93,154.55,154.82,5751.0,154.55,154.93,154.55,154.82,5751.0
2020-01-22 10:30:00,154.67,155.05,154.48,155.05,14567.0,154.67,155.05,154.48,155.05,14567.0
2020-01-22 10:40:00,155.04,155.11,154.89,154.93,11962.0,155.04,155.11,154.89,154.93,11962.0
2020-01-22 10:50:00,154.89,154.89,154.39,154.39,7179.0,154.89,154.89,154.39,154.39,7179.0
2020-01-22 11:00:00,154.32,154.41,154.14,154.3,9770.0,154.32,154.41,154.14,154.3,9770.0
2020-01-22 11:10:00,154.01,154.04,153.92,153.92,4001.0,154.01,154.04,153.92,153.92,4001.0
2020-01-22 11:20:00,153.91,154.03,153.88,154.02,3740.0,153.91,154.03,153.88,154.02,3740.0
2020-01-22 11:30:00,154.02,154.26,153.95,154.18,16058.0,154.02,154.26,153.95,154.18,16058.0
2020-01-22 11:40:00,154.18,154.18,153.93,153.97,4368.0,154.18,154.18,153.93,153.97,4368.0
2020-01-22 11:50:00,153.93,154.28,153.93,154.06,19756.0,153.93,154.28,153.93,154.06,19756.0
2020-01-22 12:00:00,154.06,154.17,154.0,154.06,4550.0,154.06,154.17,154.0,154.06,4550.0
2020-01-22 12:10:00,154.08,154.12,153.85,153.89,4741.0,154.08,154.12,153.85,153.89,4741.0
2020-01-22 12:20:00,153.9,153.94,153.66,153.7,6107.0,153.9,153.94,153.66,153.7,6107.0
2020-01-22 12:30:00,153.73,154.05,153.73,153.97,3878.0,153.73,154.05,153.73,153.97,3878.0
2020-01-22 12:40:00,154.01,154.08,153.96,154.02,3715.0,154.01,154.08,153.96,154.02,3715.0
2020-01-22 12:50:00,154.01,154.05,153.97,154.04,4392.0,154.01,154.05,153.97,154.04,4392.0
2020-01-22 13:00:00,154.07,154.07,153.88,154.01,4100.0,154.07,154.07,153.88,154.01,4100.0
2020-01-22 13:10:00,154.03,154.07,153.93,154.06,4779.0,154.03,154.07,153.93,154.06,4779.0
2020-01-22 13:20:00,154.07,154.12,153.93,154.04,8706.0,154.07,154.12,153.93,154.04,8706.0
2020-01-22 13:30:00,154.09,154.09,153.76,153.84,11834.0,154.09,154.09,153.76,153.84,11834.0
2020-01-22 13:40:00,153.84,154.07,153.81,153.94,13471.0,153.84,154.07,153.81,153.94,13471.0
2020-01-22 13:50:00,153.94,153.96,153.79,153.79,2682.0,153.94,153.96,153.79,153.79,2682.0
2020-01-22 14:00:00,153.79,153.99,153.73,153.99,4392.0,153.79,153.99,153.73,153.99,4392.0
2020-01-22 14:10:00,153.95,153.98,153.86,153.92,4142.0,153.95,153.98,153.86,153.92,4142.0
2020-01-22 14:20:00,153.94,154.08,153.92,153.98,4606.0,153.94,154.08,153.92,153.98,4606.0
2020-01-22 14:30:00,153.98,154.05,153.94,154.03,3368.0,153.98,154.05,153.94,154.03,3368.0
2020-01-22 14:40:00,154.03,154.17,153.94,154.09,4300.0,154.03,154.17,153.94,154.09,4300.0
2020-01-22 14:50:00,154.12,154.28,154.1,154.28,3788.0,154.12,154.28,154.1,154.28,3788.0
2020-01-22 15:00:00,154.2,154.2,153.82,153.95,11917.0,154.2,154.2,153.82,153.95,11917.0
2020-01-22 15:10:00,153.89,153.89,153.46,153.58,9544.0,153.89,153.89,153.46,153.58,9544.0
2020-01-22 15:20:00,153.58,153.58,153.35,153.47,8491.0,153.58,153.58,153.35,153.47,8491.0
2020-01-22 15:30:00,153.46,153.6,153.43,153.6,13420.0,153.46,153.6,153.43,153.6,13420.0
2020-01-22 15:40:00,153.55,153.59,153.32,153.48,16593.0,153.55,153.59,153.32,153.48,16593.0
2020-01-22 15:50:00,153.52,153.59,153.31,153.41,38863.0,153.52,153.59,153.31,153.41,38863.0
2020-01-23 09:30:00,153.0,153.85,152.11,153.75,19036.0,153.0,153.85,152.11,153.75,19036.0
2020-01-23 09:40:00,153.75,154.03,153.23,153.5,6957.0,153.75,154.03,153.23,153.5,6957.0
2020-01-23 09:50:00,153.54,154.2,153.54,154.2,15887.0,153.54,154.2,153.54,154.2,15887.0
2020-01-23 10:00:00,154.29,154.76,153.98,154.71,9928.0,154.29,154.76,153.98,154.71,9928.0
2020-01-23 10:10:00,154.63,154.74,154.31,154.61,9788.0,154.63,154.74,154.31,154.61,9788.0
2020-01-23 10:20:00,154.5,154.81,154.33,154.69,8040.0,154.5,154.81,154.33,154.69,8040.0
2020-01-23 10:30:00,154.7,155.2,154.7,154.96,14546.0,154.7,155.2,154.7,154.96,14546.0
2020-01-23 10:40:00,154.93,155.26,154.81,154.95,17299.0,154.93,155.26,154.81,154.95,17299.0
2020-01-23 10:50:00,155.0,155.18,154.7,154.7,14358.0,155.0,155.18,154.7,154.7,14358.0
2020-01-23 11:00:00,154.69,154.7,153.96,154.01,12416.0,154.69,154.7,153.96,154.01,12416.0
2020-01-23 11:10:00,154.02,154.32,153.9,154.28,4700.0,154.02,154.32,153.9,154.28,4700.0
2020-01-23 11:20:00,154.21,154.38,153.69,153.69,4683.0,154.21,154.38,153.69,153.69,4683.0
2020-01-23 11:30:00,153.76,154.09,153.71,154.09,4785.0,153.76,154.09,153.71,154.09,4785.0
2020-01-23 11:40:00,154.05,154.17,153.76,153.89,3773.0,154.05,154.17,153.76,153.89,3773.0
2020-01-23 11:50:00,153.91,154.0,153.74,154.0,3583.0,153.91,154.0,153.74,154.0,3583.0
2020-01-23 12:00:00,154.01,154.21,154.01,154.18,1400.0,154.01,154.21,154.01,154.18,1400.0
2020-01-23 12:10:00,154.11,154.17,154.05,154.1,6352.0,154.11,154.17,154.05,154.1,6352.0
2020-01-23 12:20:00,154.06,154.24,154.06,154.24,900.0,154.06,154.24,154.06,154.24,900.0
2020-01-23 12:30:00,154.27,154.37,154.24,154.24,6987.0,154.27,154.37,154.24,154.24,6987.0
2020-01-23 12:40:00,154.12,154.13,153.97,154.08,3758.0,154.12,154.13,153.97,154.08,3758.0
2020-01-23 12:50:00,154.1,154.16,153.86,153.86,2580.0,154.1,154.16,153.86,153.86,2580.0
2020-01-23 13:00:00,153.89,154.36,153.76,154.25,20190.0,153.89,154.36,153.76,154.25,20190.0
2020-01-23 13:10:00,154.28,154.46,154.25,154.42,7572.0,154.28,154.46,154.25,154.42,7572.0
2020-01-23 13:20:00,154.42,154.78,154.41,154.57,10932.0,154.42,154.78,154.41,154.57,10932.0
2020-01-23 13:30:00,154.56,154.64,154.51,154.51,7666.0,154.56,154.64,154.51,154.51,7666.0
2020-01-23 13:40:00,154.51,154.98,154.51,154.93,7726.0,154.51,154.98,154.51,154.93,7726.0
2020-01-23 13:50:00,154.95,155.1,154.9,155.0,15076.0,154.95,155.1,154.9,155.0,15076.0
2020-01-23 14:00:00,155.06,155.21,154.94,155.14,5402.0,155.06,155.21,154.94,155.14,5402.0
2020-01-23 14:10:00,155.15,155.36,155.1,155.3,9381.0,155.15,155.36,155.1,155.3,9381.0
2020-01-23 14:20:00,155.31,155.34,155.04,155.04,5297.0,155.31,155.34,155.04,155.04,5297.0
2020-01-23 14:30:00,155.09,155.17,154.95,155.05,4658.0,155.09,155.17,154.95,155.05,4658.0
2020-01-23 14:40:00,155.07,155.08,154.84,154.87,6800.0,155.07,155.08,154.84,154.87,6800.0
2020-01-23 14:50:00,154.9,155.17,154.89,155.15,8839.0,154.9,155.17,154.89,155.15,8839.0
2020-01-23 15:00:00,155.12,155.16,154.9,155.06,11792.0,155.12,155.16,154.9,155.06,11792.0
2020-01-23 15:10:00,155.03,155.09,154.94,155.09,10036.0,155.03,155.09,154.94,155.09,10036.0
2020-01-23 15:20:00,155.11,155.25,154.92,155.19,10632.0,155.11,155.25,154.92,155.19,10632.0
2020-01-23 15:30:00,155.15,155.24,155.06,155.1,13732.0,155.15,155.24,155.06,155.1,13732.0
2020-01-23 15:40:00,155.08,155.28,154.95,155.15,22705.0,155.08,155.28,154.95,155.15,22705.0
2020-01-23 15:50:00,155.17,155.18,154.84,154.96,46987.0,155.17,155.18,154.84,154.96,46987.0
2020-01-24 09:30:00,156.29,156.97,156.19,156.63,43708.0,156.29,156.97,156.19,156.63,43708.0
2020-01-24 09:40:00,156.62,156.63,155.81,155.95,15975.0,156.62,156.63,155.81,155.95,15975.0
2020-01-24 09:50:00,155.98,156.56,155.91,156.56,10296.0,155.98,156.56,155.91,156.56,10296.0
2020-01-24 10:00:00,156.61,156.76,156.2,156.44,17145.0,156.61,156.76,156.2,156.44,17145.0
2020-01-24 10:10:00,156.39,156.54,156.05,156.06,17934.0,156.39,156.54,156.05,156.06,17934.0
2020-01-24 10:20:00,156.13,156.35,155.92,155.95,9459.0,156.13,156.35,155.92,155.95,9459.0
2020-01-24 10:30:00,155.88,156.31,155.84,156.22,6808.0,155.88,156.31,155.84,156.22,6808.0
2020-01-24 10:40:00,156.2,156.29,155.94,156.03,9956.0,156.2,156.29,155.94,156.03,9956.0
2020-01-24 10:50:00,156.04,156.25,155.97,156.21,5300.0,156.04,156.25,155.97,156.21,5300.0
2020-01-24 11:00:00,156.2,156.38,156.16,156.27,10299.0,156.2,156.38,156.16,156.27,10299.0
2020-01-24 11:10:00,156.22,156.23,155.54,155.74,7110.0,156.22,156.23,155.54,155.74,7110.0
2020-01-24 11:20:00,155.72,155.78,155.49,155.72,6129.0,155.72,155.78,155.49,155.72,6129.0
2020-01-24 11:30:00,155.69,155.77,155.54,155.73,4440.0,155.69,155.77,155.54,155.73,4440.0
2020-01-24 11:40:00,155.75,155.76,155.44,155.5,6545.0,155.75,155.76,155.44,155.5,6545.0
2020-01-24 11:50:00,155.47,155.72,155.47,155.56,5453.0,155.47,155.72,155.47,155.56,5453.0
2020-01-24 12:00:00,155.45,155.46,155.02,155.09,5803.0,155.45,155.46,155.02,155.09,5803.0
2020-01-24 12:10:00,155.05,155.17,154.55,154.56,6669.0,155.05,155.17,154.55,154.56,6669.0
2020-01-24 12:20:00,154.52,154.97,154.52,154.97,11517.0,154.52,154.97,154.52,154.97,11517.0
2020-01-24 12:30:00,154.95,155.33,154.95,155.28,5469.0,154.95,155.33,154.95,155.28,5469.0
2020-01-24 12:40:00,155.34,155.45,155.25,155.38,5724.0,155.34,155.45,155.25,155.38,5724.0
2020-01-24 12:50:00,155.39,155.39,154.95,155.02,8517.0,155.39,155.39,154.95,155.02,8517.0
2020-01-24 13:00:00,154.99,154.99,154.57,154.81,8608.0,154.99,154.99,154.57,154.81,8608.0
2020-01-24 13:10:00,154.75,154.84,154.55,154.55,7452.0,154.75,154.84,154.55,154.55,7452.0
2020-01-24 13:20:00,154.5,154.75,154.46,154.53,5170.0,154.5,154.75,154.46,154.53,5170.0
2020-01-24 13:30:00,154.44,154.44,154.14,154.27,9087.0,154.44,154.44,154.14,154.27,9087.0
2020-01-24 13:40:00,154.1,154.26,154.0,154.05,13111.0,154.1,154.26,154.0,154.05,13111.0
2020-01-24 13:50:00,154.1,154.28,154.0,154.28,7208.0,154.1,154.28,154.0,154.28,7208.0
2020-01-24 14:00:00,154.34,154.4,154.01,154.23,6226.0,154.34,154.4,154.01,154.23,6226.0
2020-01-24 14:10:00,154.17,154.22,153.63,153.63,5235.0,154.17,154.22,153.63,153.63,5235.0
2020-01-24 14:20:00,153.69,153.69,153.3,153.48,12797.0,153.69,153.69,153.3,153.48,12797.0
2020-01-24 14:30:00,153.48,153.85,153.44,153.64,14812.0,153.48,153.85,153.44,153.64,14812.0
2020-01-24 14:40:00,153.72,153.82,153.35,153.82,13854.0,153.72,153.82,153.35,153.82,13854.0
2020-01-24 14:50:00,153.88,154.14,153.82,154.11,8669.0,153.88,154.14,153.82,154.11,8669.0
2020-01-24 15:00:00,154.1,154.43,154.07,154.22,8742.0,154.1,154.43,154.07,154.22,8742.0
2020-01-24 15:10:00,154.28,154.34,154.11,154.34,12303.0,154.28,154.34,154.11,154.34,12303.0
2020-01-24 15:20:00,154.32,154.41,154.07,154.15,26062.0,154.32,154.41,154.07,154.15,26062.0
2020-01-24 15:30:00,154.1,154.1,153.76,153.82,12670.0,154.1,154.1,153.76,153.82,12670.0
2020-01-24 15:40:00,153.74,153.95,153.58,153.85,15617.0,153.74,153.95,153.58,153.85,15617.0
2020-01-24 15:50:00,153.83,154.23,153.71,154.07,50973.0,153.83,154.23,153.71,154.07,50973.0
2020-01-27 09:30:00,150.88,151.28,149.27,150.82,60409.0,150.88,151.28,149.27,150.82,60409.0
2020-01-27 09:40:00,150.86,151.29,150.04,150.04,23286.0,150.86,151.29,150.04,150.04,23286.0
2020-01-27 09:50:00,150.11,150.64,150.05,150.39,15861.0,150.11,150.64,150.05,150.39,15861.0
2020-01-27 10:00:00,150.33,150.95,149.93,150.94,14515.0,150.33,150.95,149.93,150.94,14515.0
2020-01-27 10:10:00,151.0,151.1,150.57,150.71,9710.0,151.0,151.1,150.57,150.71,9710.0
2020-01-27 10:20:00,150.71,151.45,150.64,151.3,8640.0,150.71,151.45,150.64,151.3,8640.0
2020-01-27 10:30:00,151.37,151.4,150.94,151.13,4899.0,151.37,151.4,150.94,151.13,4899.0
2020-01-27 10:40:00,151.0,151.29,150.84,151.17,9579.0,151.0,151.29,150.84,151.17,9579.0
2020-01-27 10:50:00,151.14,151.26,150.76,151.07,14336.0,151.14,151.26,150.76,151.07,14336.0
2020-01-27 11:00:00,151.07,151.3,151.03,151.14,7940.0,151.07,151.3,151.03,151.14,7940.0
2020-01-27 11:10:00,151.09,151.17,150.8,150.87,3789.0,151.09,151.17,150.8,150.87,3789.0
2020-01-27 11:20:00,150.78,151.17,150.76,151.17,4607.0,150.78,151.17,150.76,151.17,4607.0
2020-01-27 11:30:00,151.13,151.4,150.93,151.19,11614.0,151.13,151.4,150.93,151.19,11614.0
2020-01-27 11:40:00,151.22,151.39,150.94,151.02,10666.0,151.22,151.39,150.94,151.02,10666.0
2020-01-27 11:50:00,150.98,151.26,150.98,151.16,5312.0,150.98,151.26,150.98,151.16,5312.0
2020-01-27 12:00:00,151.01,151.05,150.75,150.96,5387.0,151.01,151.05,150.75,150.96,5387.0
2020-01-27 12:10:00,150.94,151.13,150.94,151.08,6257.0,150.94,151.13,150.94,151.08,6257.0
2020-01-27 12:20:00,151.1,151.26,150.99,151.02,7953.0,151.1,151.26,150.99,151.02,7953.0
2020-01-27 12:30:00,151.03,151.2,150.9,150.95,5654.0,151.03,151.2,150.9,150.95,5654.0
2020-01-27 12:40:00,150.95,151.13,150.92,151.09,4622.0,150.95,151.13,150.92,151.09,4622.0
2020-01-27 12:50:00,151.09,151.12,150.68,150.74,4934.0,151.09,151.12,150.68,150.74,4934.0
2020-01-27 13:00:00,150.85,150.91,150.61,150.61,4902.0,150.85,150.91,150.61,150.61,4902.0
2020-01-27 13:10:00,150.64,151.09,150.64,151.09,4616.0,150.64,151.09,150.64,151.09,4616.0
2020-01-27 13:20:00,151.16,151.16,150.99,151.05,2775.0,151.16,151.16,150.99,151.05,2775.0
2020-01-27 13:30:00,151.0,151.22,150.96,151.19,4031.0,151.0,151.22,150.96,151.19,4031.0
2020-01-27 13:40:00,151.22,151.25,151.05,151.19,5397.0,151.22,151.25,151.05,151.19,5397.0
2020-01-27 13:50:00,151.22,151.24,151.1,151.22,4015.0,151.22,151.24,151.1,151.22,4015.0
2020-01-27 14:00:00,151.14,151.18,151.01,151.09,4942.0,151.14,151.18,151.01,151.09,4942.0
2020-01-27 14:10:00,151.11,151.24,151.07,151.24,2821.0,151.11,151.24,151.07,151.24,2821.0
2020-01-27 14:20:00,151.23,151.39,151.11,151.39,3347.0,151.23,151.39,151.11,151.39,3347.0
2020-01-27 14:30:00,151.34,151.42,151.15,151.16,2624.0,151.34,151.42,151.15,151.16,2624.0
2020-01-27 14:40:00,151.3,151.3,150.74,150.74,3826.0,151.3,151.3,150.74,150.74,3826.0
2020-01-27 14:50:00,150.83,150.85,150.62,150.8,7928.0,150.83,150.85,150.62,150.8,7928.0
2020-01-27 15:00:00,150.76,150.93,150.65,150.86,8004.0,150.76,150.93,150.65,150.86,8004.0
2020-01-27 15:10:00,150.81,150.91,150.63,150.88,6294.0,150.81,150.91,150.63,150.88,6294.0
2020-01-27 15:20:00,150.9,150.91,150.67,150.73,11170.0,150.9,150.91,150.67,150.73,11170.0
2020-01-27 15:30:00,150.7,150.72,150.43,150.64,20357.0,150.7,150.72,150.43,150.64,20357.0
2020-01-27 15:40:00,150.69,150.78,150.47,150.54,20038.0,150.69,150.78,150.47,150.54,20038.0
2020-01-27 15:50:00,150.48,150.48,150.08,150.4,101379.0,150.48,150.48,150.08,150.4,101379.0
2020-01-28 09:30:00,151.67,151.79,151.13,151.14,32944.0,151.67,151.79,151.13,151.14,32944.0
2020-01-28 09:40:00,151.3,151.64,151.17,151.49,6734.0,151.3,151.64,151.17,151.49,6734.0
2020-01-28 09:50:00,151.42,151.42,150.85,151.3,7489.0,151.42,151.42,150.85,151.3,7489.0
2020-01-28 10:00:00,151.35,151.55,151.16,151.33,18258.0,151.35,151.55,151.16,151.33,18258.0
2020-01-28 10:10:00,151.32,151.54,151.25,151.29,11777.0,151.32,151.54,151.25,151.29,11777.0
2020-01-28 10:20:00,151.36,151.67,151.16,151.62,15979.0,151.36,151.67,151.16,151.62,15979.0
2020-01-28 10:30:00,151.58,152.0,151.52,151.89,20227.0,151.58,152.0,151.52,151.89,20227.0
2020-01-28 10:40:00,151.94,152.2,151.93,152.05,5841.0,151.94,152.2,151.93,152.05,5841.0
2020-01-28 10:50:00,151.97,152.24,151.94,152.06,5613.0,151.97,152.24,151.94,152.06,5613.0
2020-01-28 11:00:00,152.15,152.27,152.03,152.15,5574.0,152.15,152.27,152.03,152.15,5574.0
2020-01-28 11:10:00,152.23,152.51,152.2,152.51,8323.0,152.23,152.51,152.2,152.51,8323.0
2020-01-28 11:20:00,152.5,152.5,152.22,152.45,4473.0,152.5,152.5,152.22,152.45,4473.0
2020-01-28 11:30:00,152.47,152.52,152.3,152.31,6200.0,152.47,152.52,152.3,152.31,6200.0
2020-01-28 11:40:00,152.35,152.43,152.24,152.34,3069.0,152.35,152.43,152.24,152.34,3069.0
2020-01-28 11:50:00,152.39,152.5,152.3,152.44,9159.0,152.39,152.5,152.3,152.44,9159.0
2020-01-28 12:00:00,152.47,152.47,152.23,152.47,3219.0,152.47,152.47,152.23,152.47,3219.0
2020-01-28 12:10:00,152.49,152.68,152.49,152.6,6980.0,152.49,152.68,152.49,152.6,6980.0
2020-01-28 12:20:00,152.69,152.71,152.45,152.46,5855.0,152.69,152.71,152.45,152.46,5855.0
2020-01-28 12:30:00,152.43,152.52,152.23,152.25,3103.0,152.43,152.52,152.23,152.25,3103.0
2020-01-28 12:40:00,152.28,152.3,152.1,152.2,4614.0,152.28,152.3,152.1,152.2,4614.0
2020-01-28 12:50:00,152.14,152.22,152.09,152.22,2646.0,152.14,152.22,152.09,152.22,2646.0
2020-01-28 13:00:00,152.15,152.18,151.99,152.05,5068.0,152.15,152.18,151.99,152.05,5068.0
2020-01-28 13:10:00,152.1,152.26,152.09,152.18,1666.0,152.1,152.26,152.09,152.18,1666.0
2020-01-28 13:20:00,152.24,152.39,152.23,152.25,2946.0,152.24,152.39,152.23,152.25,2946.0
2020-01-28 13:30:00,152.27,152.38,152.17,152.25,5752.0,152.27,152.38,152.17,152.25,5752.0
2020-01-28 13:40:00,152.28,152.49,152.28,152.46,3529.0,152.28,152.49,152.28,152.46,3529.0
2020-01-28 13:50:00,152.47,152.52,152.32,152.36,3026.0,152.47,152.52,152.32,152.36,3026.0
2020-01-28 14:00:00,152.39,152.5,152.34,152.5,3587.0,152.39,152.5,152.34,152.5,3587.0
2020-01-28 14:10:00,152.51,152.55,152.39,152.51,6624.0,152.51,152.55,152.39,152.51,6624.0
2020-01-28 14:20:00,152.56,152.57,152.41,152.43,3671.0,152.56,152.57,152.41,152.43,3671.0
2020-01-28 14:30:00,152.46,152.67,152.43,152.64,7131.0,152.46,152.67,152.43,152.64,7131.0
2020-01-28 14:40:00,152.65,152.69,152.5,152.5,5834.0,152.65,152.69,152.5,152.5,5834.0
2020-01-28 14:50:00,152.51,152.51,152.35,152.44,4820.0,152.51,152.51,152.35,152.44,4820.0
2020-01-28 15:00:00,152.43,152.53,152.4,152.44,7715.0,152.43,152.53,152.4,152.44,7715.0
2020-01-28 15:10:00,152.45,152.52,152.32,152.4,8659.0,152.45,152.52,152.32,152.4,8659.0
2020-01-28 15:20:00,152.4,152.63,152.38,152.59,9148.0,152.4,152.63,152.38,152.59,9148.0
2020-01-28 15:30:00,152.55,152.66,152.27,152.27,8933.0,152.55,152.66,152.27,152.27,8933.0
2020-01-28 15:40:00,152.27,152.32,152.21,152.29,10402.0,152.27,152.32,152.21,152.29,10402.0
2020-01-28 15:50:00,152.27,152.27,151.98,152.04,60929.0,152.27,152.27,151.98,152.04,60929.0
2020-01-29 09:30:00,153.0,153.37,152.31,152.47,26951.0,153.0,153.37,152.31,152.47,26951.0
2020-01-29 09:40:00,152.36,153.13,152.15,152.21,14724.0,152.36,153.13,152.15,152.21,14724.0
2020-01-29 09:50:00,152.14,152.56,151.83,151.9,10095.0,152.14,152.56,151.83,151.9,10095.0
2020-01-29 10:00:00,151.84,151.85,151.21,151.38,9941.0,151.84,151.85,151.21,151.38,9941.0
2020-01-29 10:10:00,151.43,151.6,151.28,151.29,9938.0,151.43,151.6,151.28,151.29,9938.0
2020-01-29 10:20:00,151.39,151.59,151.39,151.52,7692.0,151.39,151.59,151.39,151.52,7692.0
2020-01-29 10:30:00,151.47,151.77,151.21,151.4,7737.0,151.47,151.77,151.21,151.4,7737.0
2020-01-29 10:40:00,151.44,151.72,151.43,151.65,6319.0,151.44,151.72,151.43,151.65,6319.0
2020-01-29 10:50:00,151.7,151.71,151.56,151.62,4882.0,151.7,151.71,151.56,151.62,4882.0
2020-01-29 11:00:00,151.63,151.68,151.38,151.38,6761.0,151.63,151.68,151.38,151.38,6761.0
2020-01-29 11:10:00,151.39,151.45,151.28,151.41,6380.0,151.39,151.45,151.28,151.41,6380.0
2020-01-29 11:20:00,151.39,151.69,151.37,151.44,7220.0,151.39,151.69,151.37,151.44,7220.0
2020-01-29 11:30:00,151.41,151.49,151.22,151.25,6038.0,151.41,151.49,151.22,151.25,6038.0
2020-01-29 11:40:00,151.25,151.39,151.16,151.29,6928.0,151.25,151.39,151.16,151.29,6928.0
2020-01-29 11:50:00,151.28,151.36,151.2,151.32,10567.0,151.28,151.36,151.2,151.32,10567.0
2020-01-29 12:00:00,151.32,151.45,151.32,151.38,5385.0,151.32,151.45,151.32,151.38,5385.0
2020-01-29 12:10:00,151.36,151.49,151.28,151.49,10740.0,151.36,151.49,151.28,151.49,10740.0
2020-01-29 12:20:00,151.48,151.58,151.39,151.58,10352.0,151.48,151.58,151.39,151.58,10352.0
2020-01-29 12:30:00,151.6,151.6,151.18,151.27,11331.0,151.6,151.6,151.18,151.27,11331.0
2020-01-29 12:40:00,151.27,151.4,151.17,151.33,9785.0,151.27,151.4,151.17,151.33,9785.0
2020-01-29 12:50:00,151.31,151.33,151.07,151.08,9008.0,151.31,151.33,151.07,151.08,9008.0
2020-01-29 13:00:00,151.05,151.27,151.05,151.11,5700.0,151.05,151.27,151.05,151.11,5700.0
2020-01-29 13:10:00,151.1,151.34,151.09,151.3,5200.0,151.1,151.34,151.09,151.3,5200.0
2020-01-29 13:20:00,151.29,151.31,151.2,151.27,7450.0,151.29,151.31,151.2,151.27,7450.0
2020-01-29 13:30:00,151.3,151.43,151.24,151.35,8711.0,151.3,151.43,151.24,151.35,8711.0
2020-01-29 13:40:00,151.37,151.67,151.37,151.61,4254.0,151.37,151.67,151.37,151.61,4254.0
2020-01-29 13:50:00,151.6,151.65,151.16,151.18,6608.0,151.6,151.65,151.16,151.18,6608.0
2020-01-29 14:00:00,151.13,151.58,151.13,151.47,10227.0,151.13,151.58,151.13,151.47,10227.0
2020-01-29 14:10:00,151.44,151.48,151.25,151.42,10536.0,151.44,151.48,151.25,151.42,10536.0
2020-01-29 14:20:00,151.44,151.52,151.28,151.39,9706.0,151.44,151.52,151.28,151.39,9706.0
2020-01-29 14:30:00,151.39,151.47,151.19,151.22,17497.0,151.39,151.47,151.19,151.22,17497.0
2020-01-29 14:40:00,151.2,151.23,151.03,151.13,12209.0,151.2,151.23,151.03,151.13,12209.0
2020-01-29 14:50:00,151.13,151.15,150.82,150.84,9743.0,151.13,151.15,150.82,150.84,9743.0
2020-01-29 15:00:00,150.84,150.95,150.62,150.79,12145.0,150.84,150.95,150.62,150.79,12145.0
2020-01-29 15:10:00,150.77,150.85,150.42,150.61,12350.0,150.77,150.85,150.42,150.61,12350.0
2020-01-29 15:20:00,150.58,150.79,150.34,150.75,15829.0,150.58,150.79,150.34,150.75,15829.0
2020-01-29 15:30:00,150.72,150.81,150.64,150.78,14607.0,150.72,150.81,150.64,150.78,14607.0
2020-01-29 15:40:00,150.76,150.76,150.49,150.59,16962.0,150.76,150.76,150.49,150.59,16962.0
2020-01-29 15:50:00,150.54,150.74,150.39,150.46,40360.0,150.54,150.74,150.39,150.46,40360.0
2020-01-30 09:30:00,149.66,150.32,149.11,150.21,32330.0,149.66,150.32,149.11,150.21,32330.0
2020-01-30 09:40:00,150.25,150.32,149.52,149.68,10892.0,150.25,150.32,149.52,149.68,10892.0
2020-01-30 09:50:00,149.71,150.08,149.67,149.7,12567.0,149.71,150.08,149.67,149.7,12567.0
2020-01-30 10:00:00,149.68,150.07,149.52,150.0,16842.0,149.68,150.07,149.52,150.0,16842.0
2020-01-30 10:10:00,149.94,150.05,149.61,149.72,11932.0,149.94,150.05,149.61,149.72,11932.0
2020-01-30 10:20:00,149.72,149.85,149.56,149.81,12630.0,149.72,149.85,149.56,149.81,12630.0
2020-01-30 10:30:00,149.76,149.77,149.22,149.32,12935.0,149.76,149.77,149.22,149.32,12935.0
2020-01-30 10:40:00,149.18,149.32,148.88,149.28,15667.0,149.18,149.32,148.88,149.28,15667.0
2020-01-30 10:50:00,149.34,149.35,148.95,148.97,14534.0,149.34,149.35,148.95,148.97,14534.0
2020-01-30 11:00:00,149.01,149.15,148.86,148.86,10153.0,149.01,149.15,148.86,148.86,10153.0
2020-01-30 11:10:00,148.88,149.09,148.84,149.01,22488.0,148.88,149.09,148.84,149.01,22488.0
2020-01-30 11:20:00,148.99,149.32,148.86,149.31,15218.0,148.99,149.32,148.86,149.31,15218.0
2020-01-30 11:30:00,149.31,149.52,149.12,149.43,20686.0,149.31,149.52,149.12,149.43,20686.0
2020-01-30 11:40:00,149.43,149.51,149.23,149.49,15294.0,149.43,149.51,149.23,149.49,15294.0
2020-01-30 11:50:00,149.49,149.5,149.13,149.14,13058.0,149.49,149.5,149.13,149.14,13058.0
2020-01-30 12:00:00,149.11,149.22,149.1,149.19,5801.0,149.11,149.22,149.1,149.19,5801.0
2020-01-30 12:10:00,149.19,149.4,149.19,149.3,35337.0,149.19,149.4,149.19,149.3,35337.0
2020-01-30 12:20:00,149.29,149.3,148.99,149.0,38781.0,149.29,149.3,148.99,149.0,38781.0
2020-01-30 12:30:00,149.05,149.25,148.87,149.01,9114.0,149.05,149.25,148.87,149.01,9114.0
2020-01-30 12:40:00,149.01,149.04,148.82,148.9,12220.0,149.01,149.04,148.82,148.9,12220.0
2020-01-30 12:50:00,148.93,149.09,148.84,148.9,45978.0,148.93,149.09,148.84,148.9,45978.0
2020-01-30 13:00:00,148.91,149.03,148.84,148.92,54473.0,148.91,149.03,148.84,148.92,54473.0
2020-01-30 13:10:00,148.93,149.16,148.75,148.78,45008.0,148.93,149.16,148.75,148.78,45008.0
2020-01-30 13:20:00,148.76,148.92,148.7,148.92,17214.0,148.76,148.92,148.7,148.92,17214.0
2020-01-30 13:30:00,148.92,148.96,148.64,148.8,15939.0,148.92,148.96,148.64,148.8,15939.0
2020-01-30 13:40:00,148.81,148.82,148.71,148.71,11402.0,148.81,148.82,148.71,148.71,11402.0
2020-01-30 13:50:00,148.7,148.91,148.69,148.84,4579.0,148.7,148.91,148.69,148.84,4579.0
2020-01-30 14:00:00,148.88,149.17,148.8,149.14,17671.0,148.88,149.17,148.8,149.14,17671.0
2020-01-30 14:10:00,149.14,149.31,149.05,149.31,40459.0,149.14,149.31,149.05,149.31,40459.0
2020-01-30 14:20:00,149.28,149.43,149.0,149.06,70057.0,149.28,149.43,149.0,149.06,70057.0
2020-01-30 14:30:00,149.06,149.24,149.0,149.11,26226.0,149.06,149.24,149.0,149.11,26226.0
2020-01-30 14:40:00,149.07,149.65,148.9,149.22,22457.0,149.07,149.65,148.9,149.22,22457.0
2020-01-30 14:50:00,149.27,149.5,149.11,149.43,32028.0,149.27,149.5,149.11,149.43,32028.0
2020-01-30 15:00:00,149.44,149.98,149.38,149.63,19695.0,149.44,149.98,149.38,149.63,19695.0
2020-01-30 15:10:00,149.6,149.91,149.56,149.81,15896.0,149.6,149.91,149.56,149.81,15896.0
2020-01-30 15:20:00,149.81,149.94,149.7,149.78,31457.0,149.81,149.94,149.7,149.78,31457.0
2020-01-30 15:30:00,149.77,150.07,149.7,150.05,25341.0,149.77,150.07,149.7,150.05,25341.0
2020-01-30 15:40:00,150.02,150.4,150.0,150.34,24124.0,150.02,150.4,150.0,150.34,24124.0
2020-01-30 15:50:00,150.35,150.87,150.29,150.79,86165.0,150.35,150.87,150.29,150.79,86165.0
2020-01-31 09:30:00,150.22,150.5,149.47,149.8,24994.0,150.22,150.5,149.47,149.8,24994.0
2020-01-31 09:40:00,149.83,149.83,148.95,149.34,6091.0,149.83,149.83,148.95,149.34,6091.0
2020-01-31 09:50:00,149.38,150.28,149.15,150.28,8188.0,149.38,150.28,149.15,150.28,8188.0
2020-01-31 10:00:00,150.29,150.29,149.31,149.44,5766.0,150.29,150.29,149.31,149.44,5766.0
2020-01-31 10:10:00,149.44,149.54,148.92,149.21,6407.0,149.44,149.54,148.92,149.21,6407.0
2020-01-31 10:20:00,149.19,149.25,148.73,148.75,21128.0,149.19,149.25,148.73,148.75,21128.0
2020-01-31 10:30:00,148.72,148.8,148.36,148.48,13901.0,148.72,148.8,148.36,148.48,13901.0
2020-01-31 10:40:00,148.41,148.73,148.13,148.25,10247.0,148.41,148.73,148.13,148.25,10247.0
2020-01-31 10:50:00,148.14,148.31,148.02,148.07,9511.0,148.14,148.31,148.02,148.07,9511.0
2020-01-31 11:00:00,148.08,148.46,147.96,148.1,10344.0,148.08,148.46,147.96,148.1,10344.0
2020-01-31 11:10:00,148.04,148.31,147.53,148.21,13982.0,148.04,148.31,147.53,148.21,13982.0
2020-01-31 11:20:00,148.19,148.2,147.54,147.54,7903.0,148.19,148.2,147.54,147.54,7903.0
2020-01-31 11:30:00,147.59,147.77,147.14,147.29,8180.0,147.59,147.77,147.14,147.29,8180.0
2020-01-31 11:40:00,147.55,148.04,147.51,147.96,8513.0,147.55,148.04,147.51,147.96,8513.0
2020-01-31 11:50:00,147.96,148.32,147.88,148.26,11116.0,147.96,148.32,147.88,148.26,11116.0
2020-01-31 12:00:00,148.24,148.24,147.92,148.0,4962.0,148.24,148.24,147.92,148.0,4962.0
2020-01-31 12:10:00,148.05,148.09,147.75,147.97,7603.0,148.05,148.09,147.75,147.97,7603.0
2020-01-31 12:20:00,148.04,148.07,147.78,148.0,4602.0,148.04,148.07,147.78,148.0,4602.0
2020-01-31 12:30:00,148.03,148.03,147.51,147.7,6141.0,148.03,148.03,147.51,147.7,6141.0
2020-01-31 12:40:00,147.7,148.09,147.66,147.88,5532.0,147.7,148.09,147.66,147.88,5532.0
2020-01-31 12:50:00,147.59,148.06,147.59,147.88,5460.0,147.59,148.06,147.59,147.88,5460.0
2020-01-31 13:00:00,147.95,148.2,147.85,147.94,7726.0,147.95,148.2,147.85,147.94,7726.0
2020-01-31 13:10:00,147.94,148.09,147.76,148.06,6242.0,147.94,148.09,147.76,148.06,6242.0
2020-01-31 13:20:00,148.06,148.29,148.0,148.24,5923.0,148.06,148.29,148.0,148.24,5923.0
2020-01-31 13:30:00,148.17,148.17,147.91,148.14,5811.0,148.17,148.17,147.91,148.14,5811.0
2020-01-31 13:40:00,148.16,148.56,148.07,148.56,8468.0,148.16,148.56,148.07,148.56,8468.0
2020-01-31 13:50:00,148.5,148.83,148.47,148.81,8445.0,148.5,148.83,148.47,148.81,8445.0
2020-01-31 14:00:00,148.85,149.02,148.64,148.64,10484.0,148.85,149.02,148.64,148.64,10484.0
2020-01-31 14:10:00,148.69,148.79,148.58,148.75,4842.0,148.69,148.79,148.58,148.75,4842.0
2020-01-31 14:20:00,148.72,148.77,148.4,148.54,11826.0,148.72,148.77,148.4,148.54,11826.0
2020-01-31 14:30:00,148.54,149.18,148.54,149.11,5197.0,148.54,149.18,148.54,149.11,5197.0
2020-01-31 14:40:00,149.04,149.04,148.7,148.85,8662.0,149.04,149.04,148.7,148.85,8662.0
2020-01-31 14:50:00,148.81,149.09,148.79,148.84,12891.0,148.81,149.09,148.79,148.84,12891.0
2020-01-31 15:00:00,148.89,148.92,148.52,148.59,8473.0,148.89,148.92,148.52,148.59,8473.0
2020-01-31 15:10:00,148.6,148.6,148.2,148.26,19145.0,148.6,148.6,148.2,148.26,19145.0
2020-01-31 15:20:00,148.32,148.36,148.0,148.0,22624.0,148.32,148.36,148.0,148.0,22624.0
2020-01-31 15:30:00,147.96,147.96,147.5,147.5,19959.0,147.96,147.96,147.5,147.5,19959.0
2020-01-31 15:40:00,147.52,147.82,147.29,147.53,50703.0,147.52,147.82,147.29,147.53,50703.0
2020-01-31 15:50:00,147.45,147.92,147.44,147.51,114561.0,147.45,147.92,147.44,147.51,114561.0
2020-02-03 09:30:00,148.77,149.23,148.5,149.08,34024.0,148.77,149.23,148.5,149.08,34024.0
2020-02-03 09:40:00,149.09,149.53,148.95,149.47,9158.0,149.09,149.53,148.95,149.47,9158.0
2020-02-03 09:50:00,149.44,149.87,149.44,149.6,9703.0,149.44,149.87,149.44,149.6,9703.0
2020-02-03 10:00:00,149.79,150.17,149.71,149.83,16229.0,149.79,150.17,149.71,149.83,16229.0
2020-02-03 10:10:00,149.79,150.13,149.69,150.12,3475.0,149.79,150.13,149.69,150.12,3475.0
2020-02-03 10:20:00,150.31,150.36,149.94,150.36,16777.0,150.31,150.36,149.94,150.36,16777.0
2020-02-03 10:30:00,150.36,150.39,150.04,150.22,10104.0,150.36,150.39,150.04,150.22,10104.0
2020-02-03 10:40:00,150.19,150.32,150.1,150.13,10689.0,150.19,150.32,150.1,150.13,10689.0
2020-02-03 10:50:00,150.13,150.18,149.89,150.18,15835.0,150.13,150.18,149.89,150.18,15835.0
2020-02-03 11:00:00,150.2,150.61,150.12,150.54,11086.0,150.2,150.61,150.12,150.54,11086.0
2020-02-03 11:10:00,150.53,150.62,150.11,150.32,9555.0,150.53,150.62,150.11,150.32,9555.0
2020-02-03 11:20:00,150.36,150.47,150.02,150.02,9927.0,150.36,150.47,150.02,150.02,9927.0
2020-02-03 11:30:00,150.11,150.13,149.91,150.04,12747.0,150.11,150.13,149.91,150.04,12747.0
2020-02-03 11:40:00,150.02,150.02,149.61,149.71,9032.0,150.02,150.02,149.61,149.71,9032.0
2020-02-03 11:50:00,149.69,149.88,149.67,149.83,7636.0,149.69,149.88,149.67,149.83,7636.0
2020-02-03 12:00:00,149.86,149.99,149.78,149.8,5423.0,149.86,149.99,149.78,149.8,5423.0
2020-02-03 12:10:00,149.76,150.19,149.7,150.16,18834.0,149.76,150.19,149.7,150.16,18834.0
2020-02-03 12:20:00,150.24,150.58,150.24,150.45,9504.0,150.24,150.58,150.24,150.45,9504.0
2020-02-03 12:30:00,150.48,150.53,150.2,150.26,8342.0,150.48,150.53,150.2,150.26,8342.0
2020-02-03 12:40:00,150.26,150.61,150.26,150.44,6690.0,150.26,150.61,150.26,150.44,6690.0
2020-02-03 12:50:00,150.36,150.71,150.36,150.63,5703.0,150.36,150.71,150.36,150.63,5703.0
2020-02-03 13:00:00,150.62,150.74,150.57,150.68,9950.0,150.62,150.74,150.57,150.68,9950.0
2020-02-03 13:10:00,150.66,150.68,150.36,150.61,6022.0,150.66,150.68,150.36,150.61,6022.0
2020-02-03 13:20:00,150.6,150.68,150.43,150.47,7851.0,150.6,150.68,150.43,150.47,7851.0
2020-02-03 13:30:00,150.43,150.74,150.36,150.68,8468.0,150.43,150.74,150.36,150.68,8468.0
2020-02-03 13:40:00,150.71,150.83,150.52,150.83,7040.0,150.71,150.83,150.52,150.83,7040.0
2020-02-03 13:50:00,150.81,150.83,150.58,150.81,7459.0,150.81,150.83,150.58,150.81,7459.0
2020-02-03 14:00:00,150.76,150.77,150.5,150.5,6084.0,150.76,150.77,150.5,150.5,6084.0
2020-02-03 14:10:00,150.42,150.45,150.32,150.42,3902.0,150.42,150.45,150.32,150.42,3902.0
2020-02-03 14:20:00,150.41,150.53,150.22,150.28,7840.0,150.41,150.53,150.22,150.28,7840.0
2020-02-03 14:30:00,150.27,150.39,150.06,150.23,6882.0,150.27,150.39,150.06,150.23,6882.0
2020-02-03 14:40:00,150.24,150.54,150.11,150.49,5971.0,150.24,150.54,150.11,150.49,5971.0
2020-02-03 14:50:00,150.51,150.59,150.39,150.48,6522.0,150.51,150.59,150.39,150.48,6522.0
2020-02-03 15:00:00,150.47,150.64,150.45,150.55,6751.0,150.47,150.64,150.45,150.55,6751.0
2020-02-03 15:10:00,150.57,150.64,150.45,150.51,8750.0,150.57,150.64,150.45,150.51,8750.0
2020-02-03 15:20:00,150.45,150.75,150.45,150.75,7943.0,150.45,150.75,150.45,150.75,7943.0
2020-02-03 15:30:00,150.76,150.85,150.65,150.67,18881.0,150.76,150.85,150.65,150.67,18881.0
2020-02-03 15:40:00,150.67,150.67,150.19,150.19,12997.0,150.67,150.67,150.19,150.19,12997.0
2020-02-03 15:50:00,150.19,150.57,150.17,150.26,101470.0,150.19,150.57,150.17,150.26,101470.0
2020-02-04 09:30:00,152.58,153.65,152.02,152.06,25736.0,152.58,153.65,152.02,152.06,25736.0
2020-02-04 09:40:00,152.33,153.04,152.33,152.82,10168.0,152.33,153.04,152.33,152.82,10168.0
2020-02-04 09:50:00,152.93,152.99,152.34,152.87,5299.0,152.93,152.99,152.34,152.87,5299.0
2020-02-04 10:00:00,152.84,152.84,152.31,152.41,9017.0,152.84,152.84,152.31,152.41,9017.0
2020-02-04 10:10:00,152.44,152.44,152.2,152.22,3816.0,152.44,152.44,152.2,152.22,3816.0
2020-02-04 10:20:00,152.3,152.6,152.26,152.39,5418.0,152.3,152.6,152.26,152.39,5418.0
2020-02-04 10:30:00,152.38,152.44,152.3,152.44,7845.0,152.38,152.44,152.3,152.44,7845.0
2020-02-04 10:40:00,152.51,152.74,152.42,152.49,7575.0,152.51,152.74,152.42,152.49,7575.0
2020-02-04 10:50:00,152.5,152.55,152.1,152.19,3576.0,152.5,152.55,152.1,152.19,3576.0
2020-02-04 11:00:00,152.22,152.51,152.13,152.43,4352.0,152.22,152.51,152.13,152.43,4352.0
2020-02-04 11:10:00,152.47,152.73,152.46,152.71,4743.0,152.47,152.73,152.46,152.71,4743.0
2020-02-04 11:20:00,152.75,153.34,152.75,153.3,7127.0,152.75,153.34,152.75,153.3,7127.0
2020-02-04 11:30:00,153.33,153.6,153.23,153.59,15569.0,153.33,153.6,153.23,153.59,15569.0
2020-02-04 11:40:00,153.59,153.71,153.44,153.71,9413.0,153.59,153.71,153.44,153.71,9413.0
2020-02-04 11:50:00,153.65,153.75,153.55,153.75,3916.0,153.65,153.75,153.55,153.75,3916.0
2020-02-04 12:00:00,153.77,153.97,153.77,153.97,13057.0,153.77,153.97,153.77,153.97,13057.0
2020-02-04 12:10:00,153.98,155.1,153.94,154.43,63258.0,153.98,155.1,153.94,154.43,63258.0
2020-02-04 12:20:00,154.46,154.82,154.46,154.73,8994.0,154.46,154.82,154.46,154.73,8994.0
2020-02-04 12:30:00,154.73,154.73,154.25,154.39,18174.0,154.73,154.73,154.25,154.39,18174.0
2020-02-04 12:40:00,154.5,154.52,154.2,154.26,8291.0,154.5,154.52,154.2,154.26,8291.0
2020-02-04 12:50:00,154.32,154.32,154.08,154.1,3970.0,154.32,154.32,154.08,154.1,3970.0
2020-02-04 13:00:00,154.16,154.18,154.07,154.08,10938.0,154.16,154.18,154.07,154.08,10938.0
2020-02-04 13:10:00,154.1,154.11,153.9,153.95,3156.0,154.1,154.11,153.9,153.95,3156.0
2020-02-04 13:20:00,153.93,153.94,153.61,153.83,5486.0,153.93,153.94,153.61,153.83,5486.0
2020-02-04 13:30:00,153.85,154.03,153.8,153.94,3797.0,153.85,154.03,153.8,153.94,3797.0
2020-02-04 13:40:00,153.94,154.1,153.91,154.1,6073.0,153.94,154.1,153.91,154.1,6073.0
2020-02-04 13:50:00,154.11,154.14,153.9,154.02,4749.0,154.11,154.14,153.9,154.02,4749.0
2020-02-04 14:00:00,154.03,154.36,154.02,154.36,4018.0,154.03,154.36,154.02,154.36,4018.0
2020-02-04 14:10:00,154.37,154.37,154.17,154.21,5121.0,154.37,154.37,154.17,154.21,5121.0
2020-02-04 14:20:00,154.22,154.31,154.22,154.29,5691.0,154.22,154.31,154.22,154.29,5691.0
2020-02-04 14:30:00,154.29,154.41,154.25,154.36,9117.0,154.29,154.41,154.25,154.36,9117.0
2020-02-04 14:40:00,154.34,154.98,154.33,154.96,35740.0,154.34,154.98,154.33,154.96,35740.0
2020-02-04 14:50:00,154.95,155.0,154.78,154.97,17409.0,154.95,155.0,154.78,154.97,17409.0
2020-02-04 15:00:00,154.95,155.09,154.82,154.97,14384.0,154.95,155.09,154.82,154.97,14384.0
2020-02-04 15:10:00,154.96,155.09,154.76,154.99,17509.0,154.96,155.09,154.76,154.99,17509.0
2020-02-04 15:20:00,154.95,155.28,154.95,155.16,10358.0,154.95,155.28,154.95,155.16,10358.0
2020-02-04 15:30:00,155.2,155.23,154.98,155.04,17561.0,155.2,155.23,154.98,155.04,17561.0
2020-02-04 15:40:00,155.02,155.53,154.89,155.44,21705.0,155.02,155.53,154.89,155.44,21705.0
2020-02-04 15:50:00,155.48,155.92,155.38,155.84,198988.0,155.48,155.92,155.38,155.84,198988.0
2020-02-05 09:30:00,157.44,158.0,154.87,154.95,32627.0,157.44,158.0,154.87,154.95,32627.0
2020-02-05 09:40:00,155.16,155.68,154.79,155.61,6854.0,155.16,155.68,154.79,155.61,6854.0
2020-02-05 09:50:00,155.57,155.98,154.91,155.98,10507.0,155.57,155.98,154.91,155.98,10507.0
2020-02-05 10:00:00,155.91,155.99,155.14,155.16,18172.0,155.91,155.99,155.14,155.16,18172.0
2020-02-05 10:10:00,155.17,155.36,154.79,154.8,7647.0,155.17,155.36,154.79,154.8,7647.0
2020-02-05 10:20:00,154.77,154.93,154.4,154.49,10715.0,154.77,154.93,154.4,154.49,10715.0
2020-02-05 10:30:00,154.33,154.59,153.91,154.04,11845.0,154.33,154.59,153.91,154.04,11845.0
2020-02-05 10:40:00,154.04,154.15,153.72,154.07,13259.0,154.04,154.15,153.72,154.07,13259.0
2020-02-05 10:50:00,154.09,154.34,153.88,154.11,7884.0,154.09,154.34,153.88,154.11,7884.0
2020-02-05 11:00:00,154.0,154.77,153.8,154.77,8110.0,154.0,154.77,153.8,154.77,8110.0
2020-02-05 11:10:00,154.79,154.91,154.52,154.87,11723.0,154.79,154.91,154.52,154.87,11723.0
2020-02-05 11:20:00,154.84,154.9,154.38,154.64,11832.0,154.84,154.9,154.38,154.64,11832.0
2020-02-05 11:30:00,154.69,154.72,154.16,154.32,9100.0,154.69,154.72,154.16,154.32,9100.0
2020-02-05 11:40:00,154.25,154.41,154.11,154.4,13343.0,154.25,154.41,154.11,154.4,13343.0
2020-02-05 11:50:00,154.61,154.75,154.47,154.72,10814.0,154.61,154.75,154.47,154.72,10814.0
2020-02-05 12:00:00,154.65,154.74,154.43,154.62,14637.0,154.65,154.74,154.43,154.62,14637.0
2020-02-05 12:10:00,154.6,154.65,154.32,154.33,7217.0,154.6,154.65,154.32,154.33,7217.0
2020-02-05 12:20:00,154.48,154.54,154.36,154.42,4877.0,154.48,154.54,154.36,154.42,4877.0
2020-02-05 12:30:00,154.39,154.55,154.35,154.44,3857.0,154.39,154.55,154.35,154.44,3857.0
2020-02-05 12:40:00,154.5,154.5,154.27,154.31,6711.0,154.5,154.5,154.27,154.31,6711.0
2020-02-05 12:50:00,154.31,154.37,154.12,154.21,10167.0,154.31,154.37,154.12,154.21,10167.0
2020-02-05 13:00:00,154.2,154.28,154.09,154.1,10484.0,154.2,154.28,154.09,154.1,10484.0
2020-02-05 13:10:00,154.07,154.26,154.0,154.21,18608.0,154.07,154.26,154.0,154.21,18608.0
2020-02-05 13:20:00,154.16,154.26,154.08,154.08,8971.0,154.16,154.26,154.08,154.08,8971.0
2020-02-05 13:30:00,154.08,154.21,154.07,154.09,10769.0,154.08,154.21,154.07,154.09,10769.0
2020-02-05 13:40:00,154.11,154.19,154.07,154.17,20964.0,154.11,154.19,154.07,154.17,20964.0
2020-02-05 13:50:00,154.13,154.2,153.97,154.01,11464.0,154.13,154.2,153.97,154.01,11464.0
2020-02-05 14:00:00,153.99,154.0,153.74,153.74,17491.0,153.99,154.0,153.74,153.74,17491.0
2020-02-05 14:10:00,153.76,153.76,153.57,153.69,13271.0,153.76,153.76,153.57,153.69,13271.0
2020-02-05 14:20:00,153.71,153.95,153.7,153.81,17660.0,153.71,153.95,153.7,153.81,17660.0
2020-02-05 14:30:00,153.8,154.06,153.8,154.05,9953.0,153.8,154.06,153.8,154.05,9953.0
2020-02-05 14:40:00,154.05,154.12,153.97,154.12,10246.0,154.05,154.12,153.97,154.12,10246.0
2020-02-05 14:50:00,154.16,154.36,154.07,154.34,18397.0,154.16,154.36,154.07,154.34,18397.0
2020-02-05 15:00:00,154.26,154.5,154.15,154.17,22062.0,154.26,154.5,154.15,154.17,22062.0
2020-02-05 15:10:00,154.12,154.31,154.12,154.29,11353.0,154.12,154.31,154.12,154.29,11353.0
2020-02-05 15:20:00,154.3,154.42,154.15,154.17,11830.0,154.3,154.42,154.15,154.17,11830.0
2020-02-05 15:30:00,154.11,154.23,154.04,154.1,22857.0,154.11,154.23,154.04,154.1,22857.0
2020-02-05 15:40:00,154.11,154.39,154.08,154.2,22905.0,154.11,154.39,154.08,154.2,22905.0
2020-02-05 15:50:00,154.08,154.34,153.9,154.21,77312.0,154.08,154.34,153.9,154.21,77312.0
2020-02-06 09:30:00,154.8,155.39,154.2,154.65,21488.0,154.8,155.39,154.2,154.65,21488.0
2020-02-06 09:40:00,154.71,155.08,154.4,155.08,17658.0,154.71,155.08,154.4,155.08,17658.0
2020-02-06 09:50:00,155.33,155.64,155.0,155.64,7102.0,155.33,155.64,155.0,155.64,7102.0
2020-02-06 10:00:00,155.64,155.64,155.02,155.1,14408.0,155.64,155.64,155.02,155.1,14408.0
2020-02-06 10:10:00,155.07,155.26,154.84,154.87,2800.0,155.07,155.26,154.84,154.87,2800.0
2020-02-06 10:20:00,154.92,155.31,154.87,155.17,2122.0,154.92,155.31,154.87,155.17,2122.0
2020-02-06 10:30:00,155.21,155.61,155.21,155.55,3071.0,155.21,155.61,155.21,155.55,3071.0
2020-02-06 10:40:00,155.56,155.62,155.24,155.53,5322.0,155.56,155.62,155.24,155.53,5322.0
2020-02-06 10:50:00,155.51,155.61,155.28,155.45,7119.0,155.51,155.61,155.28,155.45,7119.0
2020-02-06 11:00:00,155.42,155.63,155.4,155.5,4184.0,155.42,155.63,155.4,155.5,4184.0
2020-02-06 11:10:00,155.5,155.77,155.5,155.68,2600.0,155.5,155.77,155.5,155.68,2600.0
2020-02-06 11:20:00,155.72,155.85,155.65,155.77,3600.0,155.72,155.85,155.65,155.77,3600.0
2020-02-06 11:30:00,155.91,156.13,155.83,156.05,5931.0,155.91,156.13,155.83,156.05,5931.0
2020-02-06 11:40:00,156.03,156.05,155.67,155.72,9129.0,156.03,156.05,155.67,155.72,9129.0
2020-02-06 11:50:00,155.71,155.71,155.55,155.58,2850.0,155.71,155.71,155.55,155.58,2850.0
2020-02-06 12:00:00,155.53,156.0,155.53,155.96,4070.0,155.53,156.0,155.53,155.96,4070.0
2020-02-06 12:10:00,155.92,155.92,155.59,155.67,4779.0,155.92,155.92,155.59,155.67,4779.0
2020-02-06 12:20:00,155.63,155.68,155.33,155.37,7954.0,155.63,155.68,155.33,155.37,7954.0
2020-02-06 12:30:00,155.37,155.42,155.25,155.37,7571.0,155.37,155.42,155.25,155.37,7571.0
2020-02-06 12:40:00,155.42,155.42,155.25,155.28,5540.0,155.42,155.42,155.25,155.28,5540.0
2020-02-06 12:50:00,155.31,155.33,155.19,155.23,5703.0,155.31,155.33,155.19,155.23,5703.0
2020-02-06 13:00:00,155.2,155.2,154.91,154.95,6444.0,155.2,155.2,154.91,154.95,6444.0
2020-02-06 13:10:00,154.98,155.04,154.92,154.95,3047.0,154.98,155.04,154.92,154.95,3047.0
2020-02-06 13:20:00,154.92,155.03,154.89,154.89,2799.0,154.92,155.03,154.89,154.89,2799.0
2020-02-06 13:30:00,154.88,155.02,154.87,154.97,6055.0,154.88,155.02,154.87,154.97,6055.0
2020-02-06 13:40:00,155.03,155.09,154.93,154.97,3371.0,155.03,155.09,154.93,154.97,3371.0
2020-02-06 13:50:00,155.02,155.05,154.91,154.98,3301.0,155.02,155.05,154.91,154.98,3301.0
2020-02-06 14:00:00,154.98,155.05,154.94,154.96,3400.0,154.98,155.05,154.94,154.96,3400.0
2020-02-06 14:10:00,154.94,154.97,154.86,154.87,2409.0,154.94,154.97,154.86,154.87,2409.0
2020-02-06 14:20:00,154.83,154.95,154.76,154.95,1141.0,154.83,154.95,154.76,154.95,1141.0
2020-02-06 14:30:00,154.92,154.97,154.83,154.84,5109.0,154.92,154.97,154.83,154.84,5109.0
2020-02-06 14:40:00,154.87,154.91,154.69,154.8,2768.0,154.87,154.91,154.69,154.8,2768.0
2020-02-06 14:50:00,154.88,154.9,154.77,154.8,2072.0,154.88,154.9,154.77,154.8,2072.0
2020-02-06 15:00:00,154.8,154.92,154.76,154.92,1400.0,154.8,154.92,154.76,154.92,1400.0
2020-02-06 15:10:00,154.89,154.92,154.81,154.89,3391.0,154.89,154.92,154.81,154.89,3391.0
2020-02-06 15:20:00,154.89,154.92,154.73,154.79,5386.0,154.89,154.92,154.73,154.79,5386.0
2020-02-06 15:30:00,154.73,155.07,154.73,154.91,9399.0,154.73,155.07,154.73,154.91,9399.0
2020-02-06 15:40:00,154.91,154.97,154.67,154.67,6030.0,154.91,154.97,154.67,154.67,6030.0
2020-02-06 15:50:00,154.63,154.84,154.55,154.81,25630.0,154.63,154.84,154.55,154.81,25630.0
2020-02-07 09:30:00,154.5,154.5,153.41,153.57,17239.0,154.5,154.5,153.41,153.57,17239.0
2020-02-07 09:40:00,153.57,154.11,153.41,153.8,5700.0,153.57,154.11,153.41,153.8,5700.0
2020-02-07 09:50:00,153.62,154.02,153.6,153.71,6241.0,153.62,154.02,153.6,153.71,6241.0
2020-02-07 10:00:00,153.69,153.87,153.36,153.87,6147.0,153.69,153.87,153.36,153.87,6147.0
2020-02-07 10:10:00,153.92,154.21,153.91,154.14,3072.0,153.92,154.21,153.91,154.14,3072.0
2020-02-07 10:20:00,154.15,154.28,154.04,154.14,4015.0,154.15,154.28,154.04,154.14,4015.0
2020-02-07 10:30:00,154.18,154.28,154.12,154.13,3700.0,154.18,154.28,154.12,154.13,3700.0
2020-02-07 10:40:00,154.13,154.46,154.13,154.38,7227.0,154.13,154.46,154.13,154.38,7227.0
2020-02-07 10:50:00,154.35,154.56,154.29,154.37,4664.0,154.35,154.56,154.29,154.37,4664.0
2020-02-07 11:00:00,154.29,154.4,154.2,154.25,4499.0,154.29,154.4,154.2,154.25,4499.0
2020-02-07 11:10:00,154.35,154.35,154.22,154.32,4951.0,154.35,154.35,154.22,154.32,4951.0
2020-02-07 11:20:00,154.48,154.82,154.48,154.82,3199.0,154.48,154.82,154.48,154.82,3199.0
2020-02-07 11:30:00,154.78,155.12,154.78,155.09,8683.0,154.78,155.12,154.78,155.09,8683.0
2020-02-07 11:40:00,155.14,155.18,155.0,155.0,3650.0,155.14,155.18,155.0,155.0,3650.0
2020-02-07 11:50:00,154.99,155.11,154.93,154.99,3779.0,154.99,155.11,154.93,154.99,3779.0
2020-02-07 12:00:00,155.02,155.02,154.74,154.75,10008.0,155.02,155.02,154.74,154.75,10008.0
2020-02-07 12:10:00,154.75,154.82,154.69,154.71,3800.0,154.75,154.82,154.69,154.71,3800.0
2020-02-07 12:20:00,154.73,154.91,154.7,154.88,5956.0,154.73,154.91,154.7,154.88,5956.0
2020-02-07 12:30:00,154.84,154.84,154.56,154.58,5379.0,154.84,154.84,154.56,154.58,5379.0
2020-02-07 12:40:00,154.58,154.65,154.42,154.44,5204.0,154.58,154.65,154.42,154.44,5204.0
2020-02-07 12:50:00,154.43,154.43,154.31,154.4,4673.0,154.43,154.43,154.31,154.4,4673.0
2020-02-07 13:00:00,154.4,154.48,154.32,154.48,4685.0,154.4,154.48,154.32,154.48,4685.0
2020-02-07 13:10:00,154.47,154.51,154.3,154.32,3523.0,154.47,154.51,154.3,154.32,3523.0
2020-02-07 13:20:00,154.29,154.34,154.25,154.34,5500.0,154.29,154.34,154.25,154.34,5500.0
2020-02-07 13:30:00,154.37,154.45,154.02,154.03,8592.0,154.37,154.45,154.02,154.03,8592.0
2020-02-07 13:40:00,154.1,154.13,153.94,153.97,3477.0,154.1,154.13,153.94,153.97,3477.0
2020-02-07 13:50:00,153.96,154.01,153.68,153.71,5677.0,153.96,154.01,153.68,153.71,5677.0
2020-02-07 14:00:00,153.71,153.74,153.5,153.5,6106.0,153.71,153.74,153.5,153.5,6106.0
2020-02-07 14:10:00,153.6,153.67,153.46,153.49,5685.0,153.6,153.67,153.46,153.49,5685.0
2020-02-07 14:20:00,153.38,153.66,153.34,153.59,5526.0,153.38,153.66,153.34,153.59,5526.0
2020-02-07 14:30:00,153.61,153.82,153.6,153.74,3605.0,153.61,153.82,153.6,153.74,3605.0
2020-02-07 14:40:00,153.73,153.89,153.62,153.73,4901.0,153.73,153.89,153.62,153.73,4901.0
2020-02-07 14:50:00,153.77,153.97,153.77,153.96,2880.0,153.77,153.97,153.77,153.96,2880.0
2020-02-07 15:00:00,154.03,154.13,153.88,153.88,5268.0,154.03,154.13,153.88,153.88,5268.0
2020-02-07 15:10:00,153.91,153.99,153.86,153.94,6099.0,153.91,153.99,153.86,153.94,6099.0
2020-02-07 15:20:00,153.94,153.97,153.81,153.94,4542.0,153.94,153.97,153.81,153.94,4542.0
2020-02-07 15:30:00,153.96,154.1,153.92,153.95,9357.0,153.96,154.1,153.92,153.95,9357.0
2020-02-07 15:40:00,153.99,154.2,153.98,154.08,13441.0,153.99,154.2,153.98,154.08,13441.0
2020-02-07 15:50:00,154.1,154.35,153.91,154.28,48868.0,154.1,154.35,153.91,154.28,48868.0
2020-02-10 09:30:00,153.64,154.49,153.56,154.49,11237.0,153.64,154.49,153.56,154.49,11237.0
2020-02-10 09:40:00,154.43,155.13,154.38,154.78,6821.0,154.43,155.13,154.38,154.78,6821.0
2020-02-10 09:50:00,154.61,154.99,154.25,154.8,12180.0,154.61,154.99,154.25,154.8,12180.0
2020-02-10 10:00:00,154.93,154.96,154.53,154.94,8849.0,154.93,154.96,154.53,154.94,8849.0
2020-02-10 10:10:00,154.98,155.76,154.83,155.76,6868.0,154.98,155.76,154.83,155.76,6868.0
2020-02-10 10:20:00,155.52,155.81,155.37,155.52,22304.0,155.52,155.81,155.37,155.52,22304.0
2020-02-10 10:30:00,155.57,155.69,155.28,155.62,7506.0,155.57,155.69,155.28,155.62,7506.0
2020-02-10 10:40:00,155.67,155.72,155.55,155.63,3200.0,155.67,155.72,155.55,155.63,3200.0
2020-02-10 10:50:00,155.68,155.85,155.61,155.85,4346.0,155.68,155.85,155.61,155.85,4346.0
2020-02-10 11:00:00,156.02,156.33,155.94,156.19,5100.0,156.02,156.33,155.94,156.19,5100.0
2020-02-10 11:10:00,156.13,156.13,155.73,155.89,6063.0,156.13,156.13,155.73,155.89,6063.0
2020-02-10 11:20:00,155.95,156.52,155.87,156.44,10183.0,155.95,156.52,155.87,156.44,10183.0
2020-02-10 11:30:00,156.44,156.71,156.43,156.66,14466.0,156.44,156.71,156.43,156.66,14466.0
2020-02-10 11:40:00,156.7,156.81,156.57,156.59,8737.0,156.7,156.81,156.57,156.59,8737.0
2020-02-10 11:50:00,156.63,156.87,156.57,156.84,7776.0,156.63,156.87,156.57,156.84,7776.0
2020-02-10 12:00:00,156.83,156.83,156.61,156.68,10655.0,156.83,156.83,156.61,156.68,10655.0
2020-02-10 12:10:00,156.65,156.79,156.62,156.66,3700.0,156.65,156.79,156.62,156.66,3700.0
2020-02-10 12:20:00,156.62,156.62,156.48,156.53,9354.0,156.62,156.62,156.48,156.53,9354.0
2020-02-10 12:30:00,156.53,156.62,156.46,156.58,15745.0,156.53,156.62,156.46,156.58,15745.0
2020-02-10 12:40:00,156.53,156.68,156.49,156.52,4441.0,156.53,156.68,156.49,156.52,4441.0
2020-02-10 12:50:00,156.5,156.64,156.44,156.53,5670.0,156.5,156.64,156.44,156.53,5670.0
2020-02-10 13:00:00,156.59,156.64,156.53,156.63,5695.0,156.59,156.64,156.53,156.63,5695.0
2020-02-10 13:10:00,156.63,156.65,156.56,156.6,3400.0,156.63,156.65,156.56,156.6,3400.0
2020-02-10 13:20:00,156.55,156.58,156.26,156.38,6645.0,156.55,156.58,156.26,156.38,6645.0
2020-02-10 13:30:00,156.28,156.43,156.28,156.28,4854.0,156.28,156.43,156.28,156.28,4854.0
2020-02-10 13:40:00,156.23,156.27,156.02,156.07,5910.0,156.23,156.27,156.02,156.07,5910.0
2020-02-10 13:50:00,156.11,156.3,156.08,156.26,7800.0,156.11,156.3,156.08,156.26,7800.0
2020-02-10 14:00:00,156.26,156.31,156.15,156.24,7725.0,156.26,156.31,156.15,156.24,7725.0
2020-02-10 14:10:00,156.27,156.43,156.23,156.25,4448.0,156.27,156.43,156.23,156.25,4448.0
2020-02-10 14:20:00,156.32,156.35,156.17,156.22,6619.0,156.32,156.35,156.17,156.22,6619.0
2020-02-10 14:30:00,156.26,156.36,156.2,156.31,10448.0,156.26,156.36,156.2,156.31,10448.0
2020-02-10 14:40:00,156.31,156.31,156.11,156.21,8680.0,156.31,156.31,156.11,156.21,8680.0
2020-02-10 14:50:00,156.25,156.33,156.21,156.28,8142.0,156.25,156.33,156.21,156.28,8142.0
2020-02-10 15:00:00,156.28,156.45,156.25,156.37,13285.0,156.28,156.45,156.25,156.37,13285.0
2020-02-10 15:10:00,156.44,156.51,156.4,156.47,13662.0,156.44,156.51,156.4,156.47,13662.0
2020-02-10 15:20:00,156.47,156.79,156.43,156.78,14362.0,156.47,156.79,156.43,156.78,14362.0
2020-02-10 15:30:00,156.82,157.11,156.72,156.98,29482.0,156.82,157.11,156.72,156.98,29482.0
2020-02-10 15:40:00,156.97,156.97,156.66,156.93,18257.0,156.97,156.97,156.66,156.93,18257.0
2020-02-10 15:50:00,156.92,156.96,156.77,156.92,41479.0,156.92,156.96,156.77,156.92,41479.0
2020-02-11 09:30:00,157.88,158.37,157.15,157.74,26097.0,157.88,158.37,157.15,157.74,26097.0
2020-02-11 09:40:00,157.85,158.62,157.85,157.94,6520.0,157.85,158.62,157.85,157.94,6520.0
2020-02-11 09:50:00,158.0,158.11,157.6,158.11,12304.0,158.0,158.11,157.6,158.11,12304.0
2020-02-11 10:00:00,158.19,158.37,157.99,158.32,10612.0,158.19,158.37,157.99,158.32,10612.0
2020-02-11 10:10:00,158.2,158.59,158.17,158.27,5532.0,158.2,158.59,158.17,158.27,5532.0
2020-02-11 10:20:00,158.15,158.29,157.91,158.25,3793.0,158.15,158.29,157.91,158.25,3793.0
2020-02-11 10:30:00,158.31,158.54,158.17,158.54,2702.0,158.31,158.54,158.17,158.54,2702.0
2020-02-11 10:40:00,158.65,158.93,158.6,158.93,10410.0,158.65,158.93,158.6,158.93,10410.0
2020-02-11 10:50:00,158.84,159.08,158.84,159.03,17300.0,158.84,159.08,158.84,159.03,17300.0
2020-02-11 11:00:00,158.99,159.23,158.93,159.23,7105.0,158.99,159.23,158.93,159.23,7105.0
2020-02-11 11:10:00,159.25,159.46,159.13,159.45,16366.0,159.25,159.46,159.13,159.45,16366.0
2020-02-11 11:20:00,159.46,159.53,159.2,159.27,19788.0,159.46,159.53,159.2,159.27,19788.0
2020-02-11 11:30:00,159.29,159.29,158.48,158.48,18901.0,159.29,159.29,158.48,158.48,18901.0
2020-02-11 11:40:00,158.46,158.65,158.39,158.65,11055.0,158.46,158.65,158.39,158.65,11055.0
2020-02-11 11:50:00,158.69,158.71,158.31,158.39,7700.0,158.69,158.71,158.31,158.39,7700.0
2020-02-11 12:00:00,158.39,158.72,158.39,158.56,9787.0,158.39,158.72,158.39,158.56,9787.0
2020-02-11 12:10:00,158.51,158.92,158.5,158.88,10061.0,158.51,158.92,158.5,158.88,10061.0
2020-02-11 12:20:00,158.95,159.05,158.89,158.89,2603.0,158.95,159.05,158.89,158.89,2603.0
2020-02-11 12:30:00,158.86,159.04,158.84,158.93,4328.0,158.86,159.04,158.84,158.93,4328.0
2020-02-11 12:40:00,158.95,159.06,158.91,159.05,9309.0,158.95,159.06,158.91,159.05,9309.0
2020-02-11 12:50:00,159.0,159.2,158.98,159.2,6471.0,159.0,159.2,158.98,159.2,6471.0
2020-02-11 13:00:00,159.23,159.46,159.21,159.4,5954.0,159.23,159.46,159.21,159.4,5954.0
2020-02-11 13:10:00,159.36,159.4,159.2,159.22,3392.0,159.36,159.4,159.2,159.22,3392.0
2020-02-11 13:20:00,159.17,159.18,159.02,159.14,3067.0,159.17,159.18,159.02,159.14,3067.0
2020-02-11 13:30:00,159.15,159.15,158.93,158.96,8325.0,159.15,159.15,158.93,158.96,8325.0
2020-02-11 13:40:00,158.99,159.08,158.91,158.99,10836.0,158.99,159.08,158.91,158.99,10836.0
2020-02-11 13:50:00,159.0,159.04,158.44,158.51,18510.0,159.0,159.04,158.44,158.51,18510.0
2020-02-11 14:00:00,158.52,158.52,158.06,158.18,8378.0,158.52,158.52,158.06,158.18,8378.0
2020-02-11 14:10:00,158.29,158.42,158.22,158.39,14142.0,158.29,158.42,158.22,158.39,14142.0
2020-02-11 14:20:00,158.4,158.52,158.22,158.38,9331.0,158.4,158.52,158.22,158.38,9331.0
2020-02-11 14:30:00,158.42,158.5,158.34,158.37,3400.0,158.42,158.5,158.34,158.37,3400.0
2020-02-11 14:40:00,158.46,158.47,158.32,158.34,11756.0,158.46,158.47,158.32,158.34,11756.0
2020-02-11 14:50:00,158.34,158.45,158.28,158.42,15427.0,158.34,158.45,158.28,158.42,15427.0
2020-02-11 15:00:00,158.48,158.6,158.02,158.02,18593.0,158.48,158.6,158.02,158.02,18593.0
2020-02-11 15:10:00,158.03,158.4,158.02,158.12,17873.0,158.03,158.4,158.02,158.12,17873.0
2020-02-11 15:20:00,158.2,158.43,158.16,158.43,14244.0,158.2,158.43,158.16,158.43,14244.0
2020-02-11 15:30:00,158.45,158.7,158.36,158.54,14013.0,158.45,158.7,158.36,158.54,14013.0
2020-02-11 15:40:00,158.55,158.74,158.51,158.56,12603.0,158.55,158.74,158.51,158.56,12603.0
2020-02-11 15:50:00,158.54,158.63,158.12,158.24,55846.0,158.54,158.63,158.12,158.24,55846.0
2020-02-12 09:30:00,158.2,159.73,158.14,158.25,28232.0,158.2,159.73,158.14,158.25,28232.0
2020-02-12 09:40:00,158.33,158.33,157.27,157.32,9444.0,158.33,158.33,157.27,157.32,9444.0
2020-02-12 09:50:00,157.34,157.98,156.95,157.98,24343.0,157.34,157.98,156.95,157.98,24343.0
2020-02-12 10:00:00,158.05,158.43,157.97,158.24,25482.0,158.05,158.43,157.97,158.24,25482.0
2020-02-12 10:10:00,158.2,158.74,158.19,158.5,3847.0,158.2,158.74,158.19,158.5,3847.0
2020-02-12 10:20:00,158.43,158.58,158.19,158.34,5227.0,158.43,158.58,158.19,158.34,5227.0
2020-02-12 10:30:00,158.46,158.58,158.27,158.35,8620.0,158.46,158.58,158.27,158.35,8620.0
2020-02-12 10:40:00,158.37,158.62,158.17,158.51,14383.0,158.37,158.62,158.17,158.51,14383.0
2020-02-12 10:50:00,158.63,158.82,158.56,158.8,3434.0,158.63,158.82,158.56,158.8,3434.0
2020-02-12 11:00:00,158.75,159.12,158.75,159.08,3225.0,158.75,159.12,158.75,159.08,3225.0
2020-02-12 11:10:00,159.03,159.37,159.0,159.12,4020.0,159.03,159.37,159.0,159.12,4020.0
2020-02-12 11:20:00,159.17,159.7,159.06,159.53,5645.0,159.17,159.7,159.06,159.53,5645.0
2020-02-12 11:30:00,159.51,159.7,159.48,159.62,4537.0,159.51,159.7,159.48,159.62,4537.0
2020-02-12 11:40:00,159.59,159.67,159.41,159.48,4442.0,159.59,159.67,159.41,159.48,4442.0
2020-02-12 11:50:00,159.63,159.63,159.38,159.48,4394.0,159.63,159.63,159.38,159.48,4394.0
2020-02-12 12:00:00,159.4,159.63,159.4,159.6,1924.0,159.4,159.63,159.4,159.6,1924.0
2020-02-12 12:10:00,159.55,159.57,159.45,159.57,3963.0,159.55,159.57,159.45,159.57,3963.0
2020-02-12 12:20:00,159.61,159.64,159.44,159.56,3201.0,159.61,159.64,159.44,159.56,3201.0
2020-02-12 12:30:00,159.54,159.88,159.49,159.84,9700.0,159.54,159.88,159.49,159.84,9700.0
2020-02-12 12:40:00,159.84,160.02,159.76,159.8,16135.0,159.84,160.02,159.76,159.8,16135.0
2020-02-12 12:50:00,159.75,159.9,159.69,159.87,9011.0,159.75,159.9,159.69,159.87,9011.0
2020-02-12 13:00:00,159.92,160.02,159.69,159.69,26999.0,159.92,160.02,159.69,159.69,26999.0
2020-02-12 13:10:00,159.72,159.73,159.55,159.55,2130.0,159.72,159.73,159.55,159.55,2130.0
2020-02-12 13:20:00,159.56,159.64,159.31,159.38,3674.0,159.56,159.64,159.31,159.38,3674.0
2020-02-12 13:30:00,159.38,159.53,159.34,159.37,4853.0,159.38,159.53,159.34,159.37,4853.0
2020-02-12 13:40:00,159.39,159.39,159.23,159.29,3305.0,159.39,159.39,159.23,159.29,3305.0
2020-02-12 13:50:00,159.24,159.32,159.14,159.24,3950.0,159.24,159.32,159.14,159.24,3950.0
2020-02-12 14:00:00,159.29,159.29,159.07,159.11,3114.0,159.29,159.29,159.07,159.11,3114.0
2020-02-12 14:10:00,159.15,159.25,159.11,159.12,4916.0,159.15,159.25,159.11,159.12,4916.0
2020-02-12 14:20:00,159.17,159.22,159.07,159.07,6416.0,159.17,159.22,159.07,159.07,6416.0
2020-02-12 14:30:00,159.07,159.25,159.05,159.14,5178.0,159.07,159.25,159.05,159.14,5178.0
2020-02-12 14:40:00,159.2,159.36,159.17,159.27,6659.0,159.2,159.36,159.17,159.27,6659.0
2020-02-12 14:50:00,159.28,159.37,159.24,159.32,6343.0,159.28,159.37,159.24,159.32,6343.0
2020-02-12 15:00:00,159.32,159.34,159.2,159.29,4632.0,159.32,159.34,159.2,159.29,4632.0
2020-02-12 15:10:00,159.26,159.27,159.14,159.18,6331.0,159.26,159.27,159.14,159.18,6331.0
2020-02-12 15:20:00,159.19,159.32,159.18,159.2,3800.0,159.19,159.32,159.18,159.2,3800.0
2020-02-12 15:30:00,159.25,159.43,159.22,159.28,9438.0,159.25,159.43,159.22,159.28,9438.0
2020-02-12 15:40:00,159.32,159.52,159.31,159.35,11433.0,159.32,159.52,159.31,159.35,11433.0
2020-02-12 15:50:00,159.37,159.6,159.27,159.51,39704.0,159.37,159.6,159.27,159.51,39704.0
2020-02-13 09:30:00,158.78,159.86,158.27,159.07,17045.0,158.78,159.86,158.27,159.07,17045.0
2020-02-13 09:40:00,159.24,159.41,158.97,159.15,6514.0,159.24,159.41,158.97,159.15,6514.0
2020-02-13 09:50:00,158.95,159.33,158.95,159.13,2409.0,158.95,159.33,158.95,159.13,2409.0
2020-02-13 10:00:00,159.38,159.55,159.04,159.3,14406.0,159.38,159.55,159.04,159.3,14406.0
2020-02-13 10:10:00,159.32,159.74,159.32,159.51,11503.0,159.32,159.74,159.32,159.51,11503.0
2020-02-13 10:20:00,159.56,159.79,159.45,159.63,5910.0,159.56,159.79,159.45,159.63,5910.0
2020-02-13 10:30:00,159.68,159.99,159.67,159.82,6534.0,159.68,159.99,159.67,159.82,6534.0
2020-02-13 10:40:00,159.82,160.57,159.82,160.52,10067.0,159.82,160.57,159.82,160.52,10067.0
2020-02-13 10:50:00,160.54,160.56,160.29,160.45,16776.0,160.54,160.56,160.29,160.45,16776.0
2020-02-13 11:00:00,160.39,160.99,160.37,160.86,15646.0,160.39,160.99,160.37,160.86,15646.0
2020-02-13 11:10:00,160.99,161.09,160.84,160.98,6094.0,160.99,161.09,160.84,160.98,6094.0
2020-02-13 11:20:00,161.05,161.07,160.83,160.87,9851.0,161.05,161.07,160.83,160.87,9851.0
2020-02-13 11:30:00,160.94,161.19,160.89,160.95,6009.0,160.94,161.19,160.89,160.95,6009.0
2020-02-13 11:40:00,160.96,161.17,160.87,161.16,10749.0,160.96,161.17,160.87,161.16,10749.0
2020-02-13 11:50:00,161.14,161.18,161.02,161.18,11741.0,161.14,161.18,161.02,161.18,11741.0
2020-02-13 12:00:00,161.18,161.43,161.09,161.37,3472.0,161.18,161.43,161.09,161.37,3472.0
2020-02-13 12:10:00,161.43,161.58,161.41,161.41,5497.0,161.43,161.58,161.41,161.41,5497.0
2020-02-13 12:20:00,161.37,161.39,161.16,161.17,3269.0,161.37,161.39,161.16,161.17,3269.0
2020-02-13 12:30:00,161.2,161.44,161.2,161.43,7583.0,161.2,161.44,161.2,161.43,7583.0
2020-02-13 12:40:00,161.43,161.5,161.42,161.48,3914.0,161.43,161.5,161.42,161.48,3914.0
2020-02-13 12:50:00,161.46,161.53,161.18,161.19,9165.0,161.46,161.53,161.18,161.19,9165.0
2020-02-13 13:00:00,161.15,161.35,161.14,161.19,7148.0,161.15,161.35,161.14,161.19,7148.0
2020-02-13 13:10:00,161.27,161.39,161.11,161.27,9501.0,161.27,161.39,161.11,161.27,9501.0
2020-02-13 13:20:00,161.33,161.45,161.32,161.45,3763.0,161.33,161.45,161.32,161.45,3763.0
2020-02-13 13:30:00,161.38,161.56,161.38,161.51,3500.0,161.38,161.56,161.38,161.51,3500.0
2020-02-13 13:40:00,161.51,161.85,161.5,161.83,6039.0,161.51,161.85,161.5,161.83,6039.0
2020-02-13 13:50:00,161.83,161.93,161.68,161.8,6505.0,161.83,161.93,161.68,161.8,6505.0
2020-02-13 14:00:00,161.89,161.93,161.67,161.69,5849.0,161.89,161.93,161.67,161.69,5849.0
2020-02-13 14:10:00,161.64,161.85,161.52,161.8,5968.0,161.64,161.85,161.52,161.8,5968.0
2020-02-13 14:20:00,161.92,161.92,161.68,161.7,4454.0,161.92,161.92,161.68,161.7,4454.0
2020-02-13 14:30:00,161.72,161.73,161.52,161.7,6749.0,161.72,161.73,161.52,161.7,6749.0
2020-02-13 14:40:00,161.74,161.74,161.38,161.57,9387.0,161.74,161.74,161.38,161.57,9387.0
2020-02-13 14:50:00,161.59,161.71,161.36,161.55,16366.0,161.59,161.71,161.36,161.55,16366.0
2020-02-13 15:00:00,161.61,161.66,161.36,161.5,10207.0,161.61,161.66,161.36,161.5,10207.0
2020-02-13 15:10:00,161.57,161.57,161.32,161.43,4925.0,161.57,161.57,161.32,161.43,4925.0
2020-02-13 15:20:00,161.42,161.47,161.35,161.4,7719.0,161.42,161.47,161.35,161.4,7719.0
2020-02-13 15:30:00,161.4,161.56,161.23,161.5,11337.0,161.4,161.56,161.23,161.5,11337.0
2020-02-13 15:40:00,161.56,161.56,161.28,161.44,11219.0,161.56,161.56,161.28,161.44,11219.0
2020-02-13 15:50:00,161.45,161.64,161.29,161.4,38572.0,161.45,161.64,161.29,161.4,38572.0
2020-02-14 09:30:00,162.01,163.51,162.01,162.86,27043.0,162.01,163.51,162.01,162.86,27043.0
2020-02-14 09:40:00,163.2,163.46,162.39,162.74,6100.0,163.2,163.46,162.39,162.74,6100.0
2020-02-14 09:50:00,162.57,162.91,162.41,162.58,8187.0,162.57,162.91,162.41,162.58,8187.0
2020-02-14 10:00:00,162.68,164.1,162.68,162.79,25480.0,162.68,164.1,162.68,162.79,25480.0
2020-02-14 10:10:00,162.86,163.44,162.86,163.24,7810.0,162.86,163.44,162.86,163.24,7810.0
2020-02-14 10:20:00,163.24,163.4,162.82,163.3,8150.0,163.24,163.4,162.82,163.3,8150.0
2020-02-14 10:30:00,163.07,163.26,162.88,162.88,5721.0,163.07,163.26,162.88,162.88,5721.0
2020-02-14 10:40:00,162.94,163.6,162.83,163.6,6902.0,162.94,163.6,162.83,163.6,6902.0
2020-02-14 10:50:00,163.66,163.7,163.22,163.67,12052.0,163.66,163.7,163.22,163.67,12052.0
2020-02-14 11:00:00,163.67,164.0,163.57,164.0,25420.0,163.67,164.0,163.57,164.0,25420.0
2020-02-14 11:10:00,164.09,164.09,163.91,163.97,8762.0,164.09,164.09,163.91,163.97,8762.0
2020-02-14 11:20:00,163.91,163.91,163.35,163.63,7925.0,163.91,163.91,163.35,163.63,7925.0
2020-02-14 11:30:00,163.55,163.66,163.32,163.45,5001.0,163.55,163.66,163.32,163.45,5001.0
2020-02-14 11:40:00,163.49,163.62,163.3,163.3,13794.0,163.49,163.62,163.3,163.3,13794.0
2020-02-14 11:50:00,163.28,163.46,163.26,163.34,3110.0,163.28,163.46,163.26,163.34,3110.0
2020-02-14 12:00:00,163.38,163.51,163.32,163.51,4661.0,163.38,163.51,163.32,163.51,4661.0
2020-02-14 12:10:00,163.51,163.51,163.29,163.37,4618.0,163.51,163.51,163.29,163.37,4618.0
2020-02-14 12:20:00,163.38,163.44,163.28,163.34,5651.0,163.38,163.44,163.28,163.34,5651.0
2020-02-14 12:30:00,163.31,163.56,163.31,163.56,5899.0,163.31,163.56,163.31,163.56,5899.0
2020-02-14 12:40:00,163.56,163.66,163.41,163.47,5449.0,163.56,163.66,163.41,163.47,5449.0
2020-02-14 12:50:00,163.52,163.52,163.26,163.37,5612.0,163.52,163.52,163.26,163.37,5612.0
2020-02-14 13:00:00,163.32,163.44,163.2,163.2,7859.0,163.32,163.44,163.2,163.2,7859.0
2020-02-14 13:10:00,163.26,163.35,163.14,163.14,2533.0,163.26,163.35,163.14,163.14,2533.0
2020-02-14 13:20:00,163.1,163.31,163.08,163.27,7107.0,163.1,163.31,163.08,163.27,7107.0
2020-02-14 13:30:00,163.27,163.33,163.07,163.13,7263.0,163.27,163.33,163.07,163.13,7263.0
2020-02-14 13:40:00,163.16,163.18,162.91,163.08,10949.0,163.16,163.18,162.91,163.08,10949.0
2020-02-14 13:50:00,163.08,163.11,162.78,162.84,6416.0,163.08,163.11,162.78,162.84,6416.0
2020-02-14 14:00:00,162.84,163.25,162.83,163.13,6880.0,162.84,163.25,162.83,163.13,6880.0
2020-02-14 14:10:00,163.16,163.2,162.73,162.9,7830.0,163.16,163.2,162.73,162.9,7830.0
2020-02-14 14:20:00,162.94,163.2,162.94,163.12,5426.0,162.94,163.2,162.94,163.12,5426.0
2020-02-14 14:30:00,163.13,163.38,163.02,163.29,10506.0,163.13,163.38,163.02,163.29,10506.0
2020-02-14 14:40:00,163.26,163.26,163.07,163.21,7142.0,163.26,163.26,163.07,163.21,7142.0
2020-02-14 14:50:00,163.21,163.28,163.07,163.12,6227.0,163.21,163.28,163.07,163.12,6227.0
2020-02-14 15:00:00,163.13,163.36,163.12,163.35,8134.0,163.13,163.36,163.12,163.35,8134.0
2020-02-14 15:10:00,163.34,163.47,162.96,162.96,10256.0,163.34,163.47,162.96,162.96,10256.0
2020-02-14 15:20:00,163.01,163.19,162.87,162.87,8971.0,163.01,163.19,162.87,162.87,8971.0
2020-02-14 15:30:00,162.87,163.28,162.83,163.18,23678.0,162.87,163.28,162.83,163.18,23678.0
2020-02-14 15:40:00,163.16,163.25,163.07,163.21,14117.0,163.16,163.25,163.07,163.21,14117.0
2020-02-14 15:50:00,163.24,163.45,163.18,163.37,44897.0,163.24,163.45,163.18,163.37,44897.0
2020-02-18 09:30:00,164.01,164.12,162.54,163.1,34585.0,164.01,164.12,162.54,163.1,34585.0
2020-02-18 09:40:00,163.56,164.15,163.44,164.05,15595.0,163.56,164.15,163.44,164.05,15595.0
2020-02-18 09:50:00,163.94,164.49,163.51,164.39,10828.0,163.94,164.49,163.51,164.39,10828.0
2020-02-18 10:00:00,164.38,164.46,163.81,163.92,17860.0,164.38,164.46,163.81,163.92,17860.0
2020-02-18 10:10:00,163.9,164.3,163.81,164.09,14438.0,163.9,164.3,163.81,164.09,14438.0
2020-02-18 10:20:00,164.11,164.28,163.71,163.94,17259.0,164.11,164.28,163.71,163.94,17259.0
2020-02-18 10:30:00,163.92,164.15,163.73,163.91,6286.0,163.92,164.15,163.73,163.91,6286.0
2020-02-18 10:40:00,163.91,164.37,163.87,164.33,13812.0,163.91,164.37,163.87,164.33,13812.0
2020-02-18 10:50:00,164.25,164.25,163.65,163.66,7862.0,164.25,164.25,163.65,163.66,7862.0
2020-02-18 11:00:00,163.67,163.86,163.46,163.7,14806.0,163.67,163.86,163.46,163.7,14806.0
2020-02-18 11:10:00,163.65,163.87,163.62,163.76,6465.0,163.65,163.87,163.62,163.76,6465.0
2020-02-18 11:20:00,163.81,163.89,163.6,163.6,10602.0,163.81,163.89,163.6,163.6,10602.0
2020-02-18 11:30:00,163.66,163.84,163.58,163.77,10302.0,163.66,163.84,163.58,163.77,10302.0
2020-02-18 11:40:00,163.8,163.8,163.52,163.75,9457.0,163.8,163.8,163.52,163.75,9457.0
2020-02-18 11:50:00,163.77,163.89,163.14,163.2,16350.0,163.77,163.89,163.14,163.2,16350.0
2020-02-18 12:00:00,163.23,163.28,162.63,162.79,12176.0,163.23,163.28,162.63,162.79,12176.0
2020-02-18 12:10:00,162.84,163.13,162.58,162.58,9128.0,162.84,163.13,162.58,162.58,9128.0
2020-02-18 12:20:00,162.66,162.7,162.38,162.46,8422.0,162.66,162.7,162.38,162.46,8422.0
2020-02-18 12:30:00,162.56,162.85,162.45,162.85,8200.0,162.56,162.85,162.45,162.85,8200.0
2020-02-18 12:40:00,162.79,162.93,162.7,162.93,4998.0,162.79,162.93,162.7,162.93,4998.0
2020-02-18 12:50:00,162.95,163.12,162.81,162.97,4100.0,162.95,163.12,162.81,162.97,4100.0
2020-02-18 13:00:00,162.97,162.98,162.56,162.92,6037.0,162.97,162.98,162.56,162.92,6037.0
2020-02-18 13:10:00,162.87,162.87,162.62,162.7,12066.0,162.87,162.87,162.62,162.7,12066.0
2020-02-18 13:20:00,162.64,162.94,162.53,162.79,8800.0,162.64,162.94,162.53,162.79,8800.0
2020-02-18 13:30:00,162.79,162.94,162.74,162.76,7852.0,162.79,162.94,162.74,162.76,7852.0
2020-02-18 13:40:00,162.8,162.8,162.53,162.55,7938.0,162.8,162.8,162.53,162.55,7938.0
2020-02-18 13:50:00,162.56,162.68,162.38,162.63,12654.0,162.56,162.68,162.38,162.63,12654.0
2020-02-18 14:00:00,162.65,162.87,162.59,162.83,8936.0,162.65,162.87,162.59,162.83,8936.0
2020-02-18 14:10:00,162.88,163.0,162.68,162.93,8334.0,162.88,163.0,162.68,162.93,8334.0
2020-02-18 14:20:00,162.92,163.09,162.78,162.89,16010.0,162.92,163.09,162.78,162.89,16010.0
2020-02-18 14:30:00,162.87,163.03,162.72,162.73,9755.0,162.87,163.03,162.72,162.73,9755.0
2020-02-18 14:40:00,162.75,162.93,162.68,162.75,11529.0,162.75,162.93,162.68,162.75,11529.0
2020-02-18 14:50:00,162.74,162.97,162.7,162.8,11100.0,162.74,162.97,162.7,162.8,11100.0
2020-02-18 15:00:00,162.81,162.95,162.81,162.89,9884.0,162.81,162.95,162.81,162.89,9884.0
2020-02-18 15:10:00,162.92,163.14,162.84,162.87,17788.0,162.92,163.14,162.84,162.87,17788.0
2020-02-18 15:20:00,162.9,163.14,162.9,162.96,13549.0,162.9,163.14,162.9,162.96,13549.0
2020-02-18 15:30:00,162.97,162.98,162.68,162.73,19084.0,162.97,162.98,162.68,162.73,19084.0
2020-02-18 15:40:00,162.74,162.93,162.66,162.72,23485.0,162.74,162.93,162.66,162.72,23485.0
2020-02-18 15:50:00,162.67,162.97,162.65,162.9,54535.0,162.67,162.97,162.65,162.9,54535.0
2020-02-19 09:30:00,165.26,166.34,164.99,165.63,59061.0,165.26,166.34,164.99,165.63,59061.0
2020-02-19 09:40:00,165.74,165.74,165.0,165.0,12400.0,165.74,165.74,165.0,165.0,12400.0
2020-02-19 09:50:00,165.27,165.63,165.26,165.41,14960.0,165.27,165.63,165.26,165.41,14960.0
2020-02-19 10:00:00,165.34,165.4,165.06,165.31,9608.0,165.34,165.4,165.06,165.31,9608.0
2020-02-19 10:10:00,165.26,165.52,164.97,165.23,20596.0,165.26,165.52,164.97,165.23,20596.0
2020-02-19 10:20:00,165.25,165.66,165.18,165.55,23827.0,165.25,165.66,165.18,165.55,23827.0
2020-02-19 10:30:00,165.63,165.65,165.29,165.54,38178.0,165.63,165.65,165.29,165.54,38178.0
2020-02-19 10:40:00,165.66,166.18,165.6,165.87,6784.0,165.66,166.18,165.6,165.87,6784.0
2020-02-19 10:50:00,165.84,166.1,165.78,165.86,15991.0,165.84,166.1,165.78,165.86,15991.0
2020-02-19 11:00:00,165.89,165.94,165.66,165.83,11868.0,165.89,165.94,165.66,165.83,11868.0
2020-02-19 11:10:00,165.9,166.43,165.82,166.43,16856.0,165.9,166.43,165.82,166.43,16856.0
2020-02-19 11:20:00,166.36,166.71,166.35,166.63,9377.0,166.36,166.71,166.35,166.63,9377.0
2020-02-19 11:30:00,166.67,166.75,166.51,166.61,9328.0,166.67,166.75,166.51,166.61,9328.0
2020-02-19 11:40:00,166.69,166.75,166.53,166.65,9132.0,166.69,166.75,166.53,166.65,9132.0
2020-02-19 11:50:00,166.68,166.7,166.14,166.44,11994.0,166.68,166.7,166.14,166.44,11994.0
2020-02-19 12:00:00,166.5,166.78,166.46,166.77,11378.0,166.5,166.78,166.46,166.77,11378.0
2020-02-19 12:10:00,166.75,166.83,166.71,166.75,9840.0,166.75,166.83,166.71,166.75,9840.0
2020-02-19 12:20:00,166.66,166.87,166.63,166.69,10769.0,166.66,166.87,166.63,166.69,10769.0
2020-02-19 12:30:00,166.67,166.76,166.34,166.34,11103.0,166.67,166.76,166.34,166.34,11103.0
2020-02-19 12:40:00,166.39,166.39,166.18,166.35,15496.0,166.39,166.39,166.18,166.35,15496.0
2020-02-19 12:50:00,166.33,166.37,165.83,166.12,26556.0,166.33,166.37,165.83,166.12,26556.0
2020-02-19 13:00:00,166.2,166.26,165.88,166.0,31992.0,166.2,166.26,165.88,166.0,31992.0
2020-02-19 13:10:00,165.98,166.45,165.95,166.2,17688.0,165.98,166.45,165.95,166.2,17688.0
2020-02-19 13:20:00,166.2,166.28,166.05,166.12,18031.0,166.2,166.28,166.05,166.12,18031.0
2020-02-19 13:30:00,166.12,166.32,166.0,166.14,24851.0,166.12,166.32,166.0,166.14,24851.0
2020-02-19 13:40:00,166.19,166.25,165.96,166.08,19763.0,166.19,166.25,165.96,166.08,19763.0
2020-02-19 13:50:00,166.09,166.32,166.01,166.18,9032.0,166.09,166.32,166.01,166.18,9032.0
2020-02-19 14:00:00,166.21,166.21,166.01,166.12,13755.0,166.21,166.21,166.01,166.12,13755.0
2020-02-19 14:10:00,166.12,166.19,165.91,165.92,27732.0,166.12,166.19,165.91,165.92,27732.0
2020-02-19 14:20:00,165.89,166.28,165.87,166.23,30528.0,165.89,166.28,165.87,166.23,30528.0
2020-02-19 14:30:00,166.28,166.41,166.22,166.29,17419.0,166.28,166.41,166.22,166.29,17419.0
2020-02-19 14:40:00,166.26,166.5,166.23,166.29,17450.0,166.26,166.5,166.23,166.29,17450.0
2020-02-19 14:50:00,166.3,166.86,166.3,166.5,34095.0,166.3,166.86,166.3,166.5,34095.0
2020-02-19 15:00:00,166.51,166.58,166.32,166.35,23096.0,166.51,166.58,166.32,166.35,23096.0
2020-02-19 15:10:00,166.39,166.42,165.93,166.01,44369.0,166.39,166.42,165.93,166.01,44369.0
2020-02-19 15:20:00,166.0,166.04,165.77,165.87,21143.0,166.0,166.04,165.77,165.87,21143.0
2020-02-19 15:30:00,165.91,166.0,165.58,165.69,44985.0,165.91,166.0,165.58,165.69,44985.0
2020-02-19 15:40:00,165.68,165.69,165.12,165.42,150984.0,165.68,165.69,165.12,165.42,150984.0
2020-02-19 15:50:00,165.39,165.39,164.52,165.12,190158.0,165.39,165.39,164.52,165.12,190158.0
2020-02-20 09:30:00,159.06,160.5,156.65,159.49,321134.0,159.06,160.5,156.65,159.49,321134.0
2020-02-20 09:40:00,159.22,159.88,157.01,157.8,200855.0,159.22,159.88,157.01,157.8,200855.0
2020-02-20 09:50:00,157.61,159.39,157.26,159.39,53078.0,157.61,159.39,157.26,159.39,53078.0
2020-02-20 10:00:00,159.5,160.13,158.9,159.96,89302.0,159.5,160.13,158.9,159.96,89302.0
2020-02-20 10:10:00,159.96,160.07,159.28,159.59,121208.0,159.96,160.07,159.28,159.59,121208.0
2020-02-20 10:20:00,159.53,159.62,158.3,158.7,131190.0,159.53,159.62,158.3,158.7,131190.0
2020-02-20 10:30:00,158.76,158.78,158.0,158.53,57087.0,158.76,158.78,158.0,158.53,57087.0
2020-02-20 10:40:00,158.54,158.62,157.18,157.45,82668.0,158.54,158.62,157.18,157.45,82668.0
2020-02-20 10:50:00,157.3,157.63,156.91,157.38,196199.0,157.3,157.63,156.91,157.38,196199.0
2020-02-20 11:00:00,157.41,157.51,156.33,156.5,54922.0,157.41,157.51,156.33,156.5,54922.0
2020-02-20 11:10:00,156.5,156.52,155.33,155.59,130804.0,156.5,156.52,155.33,155.59,130804.0
2020-02-20 11:20:00,155.51,155.58,154.24,154.96,126894.0,155.51,155.58,154.24,154.96,126894.0
2020-02-20 11:30:00,154.96,154.99,152.5,153.88,86810.0,154.96,154.99,152.5,153.88,86810.0
2020-02-20 11:40:00,154.26,154.65,153.35,153.59,30584.0,154.26,154.65,153.35,153.59,30584.0
2020-02-20 11:50:00,153.69,154.59,153.12,154.04,110751.0,153.69,154.59,153.12,154.04,110751.0
2020-02-20 12:00:00,153.98,154.52,153.07,153.07,53769.0,153.98,154.52,153.07,153.07,53769.0
2020-02-20 12:10:00,153.03,153.58,153.01,153.49,29761.0,153.03,153.58,153.01,153.49,29761.0
2020-02-20 12:20:00,153.44,153.44,152.27,152.39,33408.0,153.44,153.44,152.27,152.39,33408.0
2020-02-20 12:30:00,152.51,152.87,152.01,152.45,57011.0,152.51,152.87,152.01,152.45,57011.0
2020-02-20 12:40:00,152.54,152.66,151.72,151.91,71974.0,152.54,152.66,151.72,151.91,71974.0
2020-02-20 12:50:00,151.8,151.92,151.35,151.71,35180.0,151.8,151.92,151.35,151.71,35180.0
2020-02-20 13:00:00,151.71,152.09,151.05,152.06,69217.0,151.71,152.09,151.05,152.06,69217.0
2020-02-20 13:10:00,152.06,153.46,151.84,152.29,109867.0,152.06,153.46,151.84,152.29,109867.0
2020-02-20 13:20:00,152.29,152.35,151.5,151.99,54049.0,152.29,152.35,151.5,151.99,54049.0
2020-02-20 13:30:00,152.02,152.73,151.95,152.56,48008.0,152.02,152.73,151.95,152.56,48008.0
2020-02-20 13:40:00,152.59,153.19,152.2,153.19,82139.0,152.59,153.19,152.2,153.19,82139.0
2020-02-20 13:50:00,153.22,154.35,153.19,154.05,95734.0,153.22,154.35,153.19,154.05,95734.0
2020-02-20 14:00:00,154.07,154.38,153.79,154.0,33639.0,154.07,154.38,153.79,154.0,33639.0
2020-02-20 14:10:00,154.13,154.4,153.9,153.98,44803.0,154.13,154.4,153.9,153.98,44803.0
2020-02-20 14:20:00,153.98,154.2,153.84,154.04,35011.0,153.98,154.2,153.84,154.04,35011.0
2020-02-20 14:30:00,154.08,154.75,153.91,154.46,48698.0,154.08,154.75,153.91,154.46,48698.0
2020-02-20 14:40:00,154.46,154.5,154.25,154.39,27857.0,154.46,154.5,154.25,154.39,27857.0
2020-02-20 14:50:00,154.4,154.5,153.61,153.61,46005.0,154.4,154.5,153.61,153.61,46005.0
2020-02-20 15:00:00,153.64,153.78,153.44,153.55,93850.0,153.64,153.78,153.44,153.55,93850.0
2020-02-20 15:10:00,153.55,153.87,153.08,153.78,22875.0,153.55,153.87,153.08,153.78,22875.0
2020-02-20 15:20:00,153.84,154.56,153.84,154.45,46055.0,153.84,154.56,153.84,154.45,46055.0
2020-02-20 15:30:00,154.52,155.67,154.5,155.56,69642.0,154.52,155.67,154.5,155.56,69642.0
2020-02-20 15:40:00,155.56,155.92,154.73,155.01,69933.0,155.56,155.92,154.73,155.01,69933.0
2020-02-20 15:50:00,155.05,155.63,154.81,155.15,204222.0,155.05,155.63,154.81,155.15,204222.0
2020-02-21 09:30:00,153.52,154.24,151.68,152.19,125746.0,153.52,154.24,151.68,152.19,125746.0
2020-02-21 09:40:00,152.18,152.5,150.31,150.52,74750.0,152.18,152.5,150.31,150.52,74750.0
2020-02-21 09:50:00,150.59,151.56,149.74,150.84,77198.0,150.59,151.56,149.74,150.84,77198.0
2020-02-21 10:00:00,150.92,151.04,150.17,150.38,54112.0,150.92,151.04,150.17,150.38,54112.0
2020-02-21 10:10:00,150.46,150.6,150.13,150.43,27716.0,150.46,150.6,150.13,150.43,27716.0
2020-02-21 10:20:00,150.42,151.24,150.42,151.18,30908.0,150.42,151.24,150.42,151.18,30908.0
2020-02-21 10:30:00,151.12,151.18,150.05,150.09,35786.0,151.12,151.18,150.05,150.09,35786.0
2020-02-21 10:40:00,150.13,150.56,149.77,150.43,59339.0,150.13,150.56,149.77,150.43,59339.0
2020-02-21 10:50:00,150.41,150.82,150.18,150.36,29570.0,150.41,150.82,150.18,150.36,29570.0
2020-02-21 11:00:00,150.44,150.63,150.07,150.08,22732.0,150.44,150.63,150.07,150.08,22732.0
2020-02-21 11:10:00,150.04,150.56,149.94,149.98,45835.0,150.04,150.56,149.94,149.98,45835.0
2020-02-21 11:20:00,149.98,150.26,149.86,150.18,28183.0,149.98,150.26,149.86,150.18,28183.0
2020-02-21 11:30:00,150.2,150.34,149.77,149.96,36026.0,150.2,150.34,149.77,149.96,36026.0
2020-02-21 11:40:00,149.96,150.01,149.6,149.64,29845.0,149.96,150.01,149.6,149.64,29845.0
2020-02-21 11:50:00,149.66,149.93,149.42,149.58,70782.0,149.66,149.93,149.42,149.58,70782.0
2020-02-21 12:00:00,149.59,149.83,149.41,149.75,52126.0,149.59,149.83,149.41,149.75,52126.0
2020-02-21 12:10:00,149.77,150.0,149.65,149.9,19340.0,149.77,150.0,149.65,149.9,19340.0
2020-02-21 12:20:00,149.86,150.25,149.86,150.03,52356.0,149.86,150.25,149.86,150.03,52356.0
2020-02-21 12:30:00,150.03,150.2,149.87,150.03,17277.0,150.03,150.2,149.87,150.03,17277.0
2020-02-21 12:40:00,149.95,150.09,149.6,149.61,15725.0,149.95,150.09,149.6,149.61,15725.0
2020-02-21 12:50:00,149.64,150.01,149.61,149.89,21589.0,149.64,150.01,149.61,149.89,21589.0
2020-02-21 13:00:00,149.86,150.05,149.75,149.96,37824.0,149.86,150.05,149.75,149.96,37824.0
2020-02-21 13:10:00,149.97,150.0,149.53,149.66,33361.0,149.97,150.0,149.53,149.66,33361.0
2020-02-21 13:20:00,149.7,149.77,149.39,149.39,16810.0,149.7,149.77,149.39,149.39,16810.0
2020-02-21 13:30:00,149.43,149.46,149.03,149.38,33980.0,149.43,149.46,149.03,149.38,33980.0
2020-02-21 13:40:00,149.39,149.44,148.98,148.98,17664.0,149.39,149.44,148.98,148.98,17664.0
2020-02-21 13:50:00,149.02,149.06,148.59,148.93,24187.0,149.02,149.06,148.59,148.93,24187.0
2020-02-21 14:00:00,148.93,149.27,148.74,148.74,20790.0,148.93,149.27,148.74,148.74,20790.0
2020-02-21 14:10:00,148.71,149.14,148.31,148.34,76843.0,148.71,149.14,148.31,148.34,76843.0
2020-02-21 14:20:00,148.34,148.7,148.32,148.67,15541.0,148.34,148.7,148.32,148.67,15541.0
2020-02-21 14:30:00,148.68,148.95,148.64,148.7,12788.0,148.68,148.95,148.64,148.7,12788.0
2020-02-21 14:40:00,148.69,149.28,148.63,148.84,24126.0,148.69,149.28,148.63,148.84,24126.0
2020-02-21 14:50:00,148.81,149.2,148.81,148.93,20811.0,148.81,149.2,148.81,148.93,20811.0
2020-02-21 15:00:00,148.86,148.98,148.47,148.57,54729.0,148.86,148.98,148.47,148.57,54729.0
2020-02-21 15:10:00,148.57,148.84,148.5,148.59,28684.0,148.57,148.84,148.5,148.59,28684.0
2020-02-21 15:20:00,148.53,148.7,148.44,148.6,41397.0,148.53,148.7,148.44,148.6,41397.0
2020-02-21 15:30:00,148.61,148.82,148.16,148.38,98709.0,148.61,148.82,148.16,148.38,98709.0
2020-02-21 15:40:00,148.36,149.43,148.29,149.37,94172.0,148.36,149.43,148.29,149.37,94172.0
2020-02-21 15:50:00,149.36,149.59,149.08,149.34,284043.0,149.36,149.59,149.08,149.34,284043.0
2020-02-24 09:30:00,144.97,146.93,141.3,145.48,165852.0,144.97,146.93,141.3,145.48,165852.0
2020-02-24 09:40:00,145.57,145.95,144.82,145.21,35675.0,145.57,145.95,144.82,145.21,35675.0
2020-02-24 09:50:00,145.19,145.86,144.88,145.55,38108.0,145.19,145.86,144.88,145.55,38108.0
2020-02-24 10:00:00,145.32,146.3,145.0,145.87,48766.0,145.32,146.3,145.0,145.87,48766.0
2020-02-24 10:10:00,145.86,146.49,145.41,145.41,49232.0,145.86,146.49,145.41,145.41,49232.0
2020-02-24 10:20:00,145.4,145.4,144.48,144.83,23477.0,145.4,145.4,144.48,144.83,23477.0
2020-02-24 10:30:00,144.76,144.8,144.12,144.56,31515.0,144.76,144.8,144.12,144.56,31515.0
2020-02-24 10:40:00,144.56,145.58,144.42,145.46,45851.0,144.56,145.58,144.42,145.46,45851.0
2020-02-24 10:50:00,145.57,145.85,145.51,145.7,64125.0,145.57,145.85,145.51,145.7,64125.0
2020-02-24 11:00:00,145.66,145.76,144.97,145.21,22350.0,145.66,145.76,144.97,145.21,22350.0
2020-02-24 11:10:00,145.17,145.32,144.89,145.01,30277.0,145.17,145.32,144.89,145.01,30277.0
2020-02-24 11:20:00,144.99,145.28,144.93,145.13,53254.0,144.99,145.28,144.93,145.13,53254.0
2020-02-24 11:30:00,145.14,145.3,144.71,145.15,23892.0,145.14,145.3,144.71,145.15,23892.0
2020-02-24 11:40:00,145.12,145.12,144.68,144.78,36251.0,145.12,145.12,144.68,144.78,36251.0
2020-02-24 11:50:00,144.78,145.09,144.44,144.75,14190.0,144.78,145.09,144.44,144.75,14190.0
2020-02-24 12:00:00,144.68,144.73,144.13,144.3,28788.0,144.68,144.73,144.13,144.3,28788.0
2020-02-24 12:10:00,144.25,144.51,144.14,144.4,20321.0,144.25,144.51,144.14,144.4,20321.0
2020-02-24 12:20:00,144.34,144.49,144.05,144.24,14074.0,144.34,144.49,144.05,144.24,14074.0
2020-02-24 12:30:00,144.22,144.96,144.15,144.88,14273.0,144.22,144.96,144.15,144.88,14273.0
2020-02-24 12:40:00,144.94,145.11,144.62,144.74,21652.0,144.94,145.11,144.62,144.74,21652.0
2020-02-24 12:50:00,144.71,145.15,144.49,144.98,53954.0,144.71,145.15,144.49,144.98,53954.0
2020-02-24 13:00:00,144.89,144.97,144.48,144.48,23334.0,144.89,144.97,144.48,144.48,23334.0
2020-02-24 13:10:00,144.48,144.5,143.86,143.96,7951.0,144.48,144.5,143.86,143.96,7951.0
2020-02-24 13:20:00,144.08,144.67,144.0,144.66,13099.0,144.08,144.67,144.0,144.66,13099.0
2020-02-24 13:30:00,144.6,145.14,144.58,144.94,10876.0,144.6,145.14,144.58,144.94,10876.0
2020-02-24 13:40:00,144.89,145.0,144.58,144.8,11374.0,144.89,145.0,144.58,144.8,11374.0
2020-02-24 13:50:00,144.86,144.92,144.33,144.66,12052.0,144.86,144.92,144.33,144.66,12052.0
2020-02-24 14:00:00,144.72,144.84,144.11,144.22,13153.0,144.72,144.84,144.11,144.22,13153.0
2020-02-24 14:10:00,144.27,144.59,144.23,144.42,21785.0,144.27,144.59,144.23,144.42,21785.0
2020-02-24 14:20:00,144.45,145.25,144.44,145.11,12210.0,144.45,145.25,144.44,145.11,12210.0
2020-02-24 14:30:00,145.13,145.48,145.12,145.46,17916.0,145.13,145.48,145.12,145.46,17916.0
2020-02-24 14:40:00,145.41,145.81,145.36,145.75,19672.0,145.41,145.81,145.36,145.75,19672.0
2020-02-24 14:50:00,145.79,145.95,145.5,145.75,58886.0,145.79,145.95,145.5,145.75,58886.0
2020-02-24 15:00:00,145.83,146.34,145.72,146.19,17783.0,145.83,146.34,145.72,146.19,17783.0
2020-02-24 15:10:00,146.19,146.23,145.72,146.09,62107.0,146.19,146.23,145.72,146.09,62107.0
2020-02-24 15:20:00,146.08,146.23,145.73,146.06,51121.0,146.08,146.23,145.73,146.06,51121.0
2020-02-24 15:30:00,146.01,146.11,145.64,145.74,61333.0,146.01,146.11,145.64,145.74,61333.0
2020-02-24 15:40:00,145.76,145.97,145.22,145.93,74288.0,145.76,145.97,145.22,145.93,74288.0
2020-02-24 15:50:00,145.91,146.24,145.12,145.97,391848.0,145.91,146.24,145.12,145.97,391848.0
2020-02-25 09:30:00,147.56,148.03,146.47,147.67,55038.0,147.56,148.03,146.47,147.67,55038.0
2020-02-25 09:40:00,147.39,147.39,145.58,146.42,37625.0,147.39,147.39,145.58,146.42,37625.0
2020-02-25 09:50:00,146.29,147.81,146.16,147.58,79489.0,146.29,147.81,146.16,147.58,79489.0
2020-02-25 10:00:00,147.42,147.48,146.85,147.05,40300.0,147.42,147.48,146.85,147.05,40300.0
2020-02-25 10:10:00,147.05,147.11,146.39,146.61,55691.0,147.05,147.11,146.39,146.61,55691.0
2020-02-25 10:20:00,146.6,146.66,145.62,145.79,52822.0,146.6,146.66,145.62,145.79,52822.0
2020-02-25 10:30:00,145.85,145.92,144.75,145.56,34209.0,145.85,145.92,144.75,145.56,34209.0
2020-02-25 10:40:00,145.55,146.19,145.14,145.15,34209.0,145.55,146.19,145.14,145.15,34209.0
2020-02-25 10:50:00,145.07,145.07,144.0,144.74,37765.0,145.07,145.07,144.0,144.74,37765.0
2020-02-25 11:00:00,144.72,145.06,144.36,144.48,36107.0,144.72,145.06,144.36,144.48,36107.0
2020-02-25 11:10:00,144.32,144.83,143.39,143.92,24200.0,144.32,144.83,143.39,143.92,24200.0
2020-02-25 11:20:00,143.85,144.37,143.51,144.28,28503.0,143.85,144.37,143.51,144.28,28503.0
2020-02-25 11:30:00,144.15,144.76,143.92,144.5,20285.0,144.15,144.76,143.92,144.5,20285.0
2020-02-25 11:40:00,144.49,145.13,144.15,145.03,12367.0,144.49,145.13,144.15,145.03,12367.0
2020-02-25 11:50:00,145.02,145.35,144.89,145.12,13582.0,145.02,145.35,144.89,145.12,13582.0
2020-02-25 12:00:00,145.14,145.39,144.75,145.02,12646.0,145.14,145.39,144.75,145.02,12646.0
2020-02-25 12:10:00,144.95,145.29,144.52,144.61,10286.0,144.95,145.29,144.52,144.61,10286.0
2020-02-25 12:20:00,144.68,144.81,144.42,144.67,11550.0,144.68,144.81,144.42,144.67,11550.0
2020-02-25 12:30:00,144.61,145.22,144.58,145.09,12525.0,144.61,145.22,144.58,145.09,12525.0
2020-02-25 12:40:00,145.07,145.1,144.12,144.21,12621.0,145.07,145.1,144.12,144.21,12621.0
2020-02-25 12:50:00,144.25,144.26,143.77,143.91,15931.0,144.25,144.26,143.77,143.91,15931.0
2020-02-25 13:00:00,143.82,144.25,143.5,144.13,10081.0,143.82,144.25,143.5,144.13,10081.0
2020-02-25 13:10:00,144.26,144.54,143.27,143.36,9112.0,144.26,144.54,143.27,143.36,9112.0
2020-02-25 13:20:00,143.44,143.91,143.4,143.76,20669.0,143.44,143.91,143.4,143.76,20669.0
2020-02-25 13:30:00,143.73,143.73,143.16,143.47,20095.0,143.73,143.73,143.16,143.47,20095.0
2020-02-25 13:40:00,143.43,143.84,143.28,143.56,13073.0,143.43,143.84,143.28,143.56,13073.0
2020-02-25 13:50:00,143.58,143.92,143.06,143.1,14332.0,143.58,143.92,143.06,143.1,14332.0
2020-02-25 14:00:00,143.12,143.12,142.05,142.06,21098.0,143.12,143.12,142.05,142.06,21098.0
2020-02-25 14:10:00,142.25,142.78,142.0,142.21,15360.0,142.25,142.78,142.0,142.21,15360.0
2020-02-25 14:20:00,142.13,142.47,141.84,141.97,20091.0,142.13,142.47,141.84,141.97,20091.0
2020-02-25 14:30:00,142.0,142.63,141.81,142.05,47561.0,142.0,142.63,141.81,142.05,47561.0
2020-02-25 14:40:00,141.96,143.0,141.88,142.94,33037.0,141.96,143.0,141.88,142.94,33037.0
2020-02-25 14:50:00,143.07,143.34,142.72,142.89,32397.0,143.07,143.34,142.72,142.89,32397.0
2020-02-25 15:00:00,143.05,143.86,143.04,143.42,26998.0,143.05,143.86,143.04,143.42,26998.0
2020-02-25 15:10:00,143.36,143.44,142.8,142.95,21292.0,143.36,143.44,142.8,142.95,21292.0
2020-02-25 15:20:00,143.01,143.01,142.2,142.45,27169.0,143.01,143.01,142.2,142.45,27169.0
2020-02-25 15:30:00,142.27,142.37,141.56,141.67,38048.0,142.27,142.37,141.56,141.67,38048.0
2020-02-25 15:40:00,141.7,143.03,141.7,142.57,87052.0,141.7,143.03,141.7,142.57,87052.0
2020-02-25 15:50:00,142.58,142.8,142.06,142.17,246574.0,142.58,142.8,142.06,142.17,246574.0
2020-02-26 09:30:00,142.96,144.99,142.7,144.68,41133.0,142.96,144.99,142.7,144.68,41133.0
2020-02-26 09:40:00,144.96,145.29,144.42,144.8,32661.0,144.96,145.29,144.42,144.8,32661.0
2020-02-26 09:50:00,144.81,145.04,144.29,144.65,26179.0,144.81,145.04,144.29,144.65,26179.0
2020-02-26 10:00:00,144.55,144.69,143.87,144.46,43509.0,144.55,144.69,143.87,144.46,43509.0
2020-02-26 10:10:00,144.5,144.87,144.12,144.61,22928.0,144.5,144.87,144.12,144.61,22928.0
2020-02-26 10:20:00,144.76,145.44,144.44,145.01,27557.0,144.76,145.44,144.44,145.01,27557.0
2020-02-26 10:30:00,144.97,145.41,144.72,144.96,11761.0,144.97,145.41,144.72,144.96,11761.0
2020-02-26 10:40:00,144.91,145.74,144.85,145.66,20154.0,144.91,145.74,144.85,145.66,20154.0
2020-02-26 10:50:00,145.79,145.83,145.28,145.53,16141.0,145.79,145.83,145.28,145.53,16141.0
2020-02-26 11:00:00,145.48,145.65,145.16,145.45,13310.0,145.48,145.65,145.16,145.45,13310.0
2020-02-26 11:10:00,145.4,145.54,144.99,145.53,9605.0,145.4,145.54,144.99,145.53,9605.0
2020-02-26 11:20:00,145.54,145.59,145.32,145.32,13710.0,145.54,145.59,145.32,145.32,13710.0
2020-02-26 11:30:00,145.37,145.37,144.69,145.09,25654.0,145.37,145.37,144.69,145.09,25654.0
2020-02-26 11:40:00,145.1,145.24,144.61,144.79,26061.0,145.1,145.24,144.61,144.79,26061.0
2020-02-26 11:50:00,144.83,144.83,144.21,144.24,14452.0,144.83,144.83,144.21,144.24,14452.0
2020-02-26 12:00:00,144.29,144.29,142.93,143.11,20351.0,144.29,144.29,142.93,143.11,20351.0
2020-02-26 12:10:00,143.11,143.28,142.54,142.96,17287.0,143.11,143.28,142.54,142.96,17287.0
2020-02-26 12:20:00,142.97,143.47,142.97,143.43,13999.0,142.97,143.47,142.97,143.43,13999.0
2020-02-26 12:30:00,143.55,144.22,143.55,143.87,12341.0,143.55,144.22,143.55,143.87,12341.0
2020-02-26 12:40:00,143.87,143.91,143.5,143.78,13784.0,143.87,143.91,143.5,143.78,13784.0
2020-02-26 12:50:00,143.76,143.86,143.27,143.63,10479.0,143.76,143.86,143.27,143.63,10479.0
2020-02-26 13:00:00,143.65,143.99,143.35,143.39,10392.0,143.65,143.99,143.35,143.39,10392.0
2020-02-26 13:10:00,143.34,143.54,143.13,143.18,15485.0,143.34,143.54,143.13,143.18,15485.0
2020-02-26 13:20:00,143.26,143.53,143.01,143.37,17191.0,143.26,143.53,143.01,143.37,17191.0
2020-02-26 13:30:00,143.34,143.39,141.73,141.73,18586.0,143.34,143.39,141.73,141.73,18586.0
2020-02-26 13:40:00,141.73,142.53,141.1,142.43,48630.0,141.73,142.53,141.1,142.43,48630.0
2020-02-26 13:50:00,142.11,142.35,141.41,141.52,15508.0,142.11,142.35,141.41,141.52,15508.0
2020-02-26 14:00:00,141.61,142.38,141.22,142.05,16686.0,141.61,142.38,141.22,142.05,16686.0
2020-02-26 14:10:00,141.97,142.4,141.68,141.71,26373.0,141.97,142.4,141.68,141.71,26373.0
2020-02-26 14:20:00,141.72,142.38,141.56,141.83,27819.0,141.72,142.38,141.56,141.83,27819.0
2020-02-26 14:30:00,141.85,142.33,141.44,141.9,72787.0,141.85,142.33,141.44,141.9,72787.0
2020-02-26 14:40:00,141.93,142.03,141.41,141.81,37438.0,141.93,142.03,141.41,141.81,37438.0
2020-02-26 14:50:00,141.88,142.12,141.62,141.76,58410.0,141.88,142.12,141.62,141.76,58410.0
2020-02-26 15:00:00,141.82,142.4,141.82,142.4,26755.0,141.82,142.4,141.82,142.4,26755.0
2020-02-26 15:10:00,142.42,143.16,142.23,143.02,20483.0,142.42,143.16,142.23,143.02,20483.0
2020-02-26 15:20:00,143.01,143.1,142.43,142.66,40760.0,143.01,143.1,142.43,142.66,40760.0
2020-02-26 15:30:00,142.63,142.76,142.27,142.51,40362.0,142.63,142.76,142.27,142.51,40362.0
2020-02-26 15:40:00,142.47,142.57,142.09,142.41,101362.0,142.47,142.57,142.09,142.41,101362.0
2020-02-26 15:50:00,142.45,142.64,141.99,142.03,145946.0,142.45,142.64,141.99,142.03,145946.0
2020-02-27 09:30:00,139.84,139.84,137.07,139.13,59935.0,139.84,139.84,137.07,139.13,59935.0
2020-02-27 09:40:00,139.57,139.87,137.49,138.37,66984.0,139.57,139.87,137.49,138.37,66984.0
2020-02-27 09:50:00,138.28,139.71,138.02,139.29,28162.0,138.28,139.71,138.02,139.29,28162.0
2020-02-27 10:00:00,139.44,139.87,138.63,138.98,28763.0,139.44,139.87,138.63,138.98,28763.0
2020-02-27 10:10:00,138.99,139.6,138.43,138.58,34690.0,138.99,139.6,138.43,138.58,34690.0
2020-02-27 10:20:00,138.47,138.53,137.4,137.49,16246.0,138.47,138.53,137.4,137.49,16246.0
2020-02-27 10:30:00,137.42,137.51,136.12,137.4,22159.0,137.42,137.51,136.12,137.4,22159.0
2020-02-27 10:40:00,137.4,137.96,136.69,137.96,36711.0,137.4,137.96,136.69,137.96,36711.0
2020-02-27 10:50:00,137.83,138.32,137.38,138.32,14958.0,137.83,138.32,137.38,138.32,14958.0
2020-02-27 11:00:00,138.36,139.72,138.3,139.6,20621.0,138.36,139.72,138.3,139.6,20621.0
2020-02-27 11:10:00,139.6,140.8,139.14,140.76,41751.0,139.6,140.8,139.14,140.76,41751.0
2020-02-27 11:20:00,140.61,140.61,139.43,139.46,24060.0,140.61,140.61,139.43,139.46,24060.0
2020-02-27 11:30:00,139.53,140.0,139.22,139.4,31354.0,139.53,140.0,139.22,139.4,31354.0
2020-02-27 11:40:00,139.52,140.01,139.18,139.99,12121.0,139.52,140.01,139.18,139.99,12121.0
2020-02-27 11:50:00,139.87,140.54,139.87,140.54,9037.0,139.87,140.54,139.87,140.54,9037.0
2020-02-27 12:00:00,140.32,140.6,139.89,140.59,9689.0,140.32,140.6,139.89,140.59,9689.0
2020-02-27 12:10:00,140.52,140.9,140.47,140.9,12255.0,140.52,140.9,140.47,140.9,12255.0
2020-02-27 12:20:00,140.72,140.73,139.57,140.31,14679.0,140.72,140.73,139.57,140.31,14679.0
2020-02-27 12:30:00,140.22,141.13,140.16,141.02,15665.0,140.22,141.13,140.16,141.02,15665.0
2020-02-27 12:40:00,141.02,141.21,140.52,141.21,16327.0,141.02,141.21,140.52,141.21,16327.0
2020-02-27 12:50:00,141.28,141.32,140.79,140.95,35373.0,141.28,141.32,140.79,140.95,35373.0
2020-02-27 13:00:00,140.83,141.4,140.41,141.24,12276.0,140.83,141.4,140.41,141.24,12276.0
2020-02-27 13:10:00,141.36,141.64,141.1,141.24,24380.0,141.36,141.64,141.1,141.24,24380.0
2020-02-27 13:20:00,141.33,141.77,140.93,141.11,30185.0,141.33,141.77,140.93,141.11,30185.0
2020-02-27 13:30:00,140.89,140.98,139.81,139.88,10334.0,140.89,140.98,139.81,139.88,10334.0
2020-02-27 13:40:00,139.83,140.15,138.79,139.84,23457.0,139.83,140.15,138.79,139.84,23457.0
2020-02-27 13:50:00,139.79,140.56,139.22,139.42,19053.0,139.79,140.56,139.22,139.42,19053.0
2020-02-27 14:00:00,139.5,139.69,138.93,138.93,16281.0,139.5,139.69,138.93,138.93,16281.0
2020-02-27 14:10:00,138.76,139.44,138.56,138.62,38130.0,138.76,139.44,138.56,138.62,38130.0
2020-02-27 14:20:00,138.67,139.84,138.61,139.56,11355.0,138.67,139.84,138.61,139.56,11355.0
2020-02-27 14:30:00,139.53,139.53,138.99,139.1,24817.0,139.53,139.53,138.99,139.1,24817.0
2020-02-27 14:40:00,139.12,139.49,138.94,139.39,16384.0,139.12,139.49,138.94,139.39,16384.0
2020-02-27 14:50:00,139.43,139.6,138.56,138.76,41493.0,139.43,139.6,138.56,138.76,41493.0
2020-02-27 15:00:00,138.79,139.5,138.48,139.45,30836.0,138.79,139.5,138.48,139.45,30836.0
2020-02-27 15:10:00,139.4,139.61,138.82,138.9,12556.0,139.4,139.61,138.82,138.9,12556.0
2020-02-27 15:20:00,138.85,139.09,138.55,138.56,21704.0,138.85,139.09,138.55,138.56,21704.0
2020-02-27 15:30:00,138.61,138.94,138.36,138.36,30369.0,138.61,138.94,138.36,138.36,30369.0
2020-02-27 15:40:00,138.39,138.76,138.21,138.43,36789.0,138.39,138.76,138.21,138.43,36789.0
2020-02-27 15:50:00,138.57,138.59,136.81,136.81,148606.0,138.57,138.59,136.81,136.81,148606.0
2020-02-28 09:30:00,131.51,135.14,131.51,134.97,70914.0,131.51,135.14,131.51,134.97,70914.0
2020-02-28 09:40:00,134.97,135.29,132.82,133.35,24945.0,134.97,135.29,132.82,133.35,24945.0
2020-02-28 09:50:00,133.2,133.69,132.1,132.22,45511.0,133.2,133.69,132.1,132.22,45511.0
2020-02-28 10:00:00,132.05,132.93,131.75,132.74,38967.0,132.05,132.93,131.75,132.74,38967.0
2020-02-28 10:10:00,132.64,133.65,131.9,133.23,15115.0,132.64,133.65,131.9,133.23,15115.0
2020-02-28 10:20:00,133.44,133.44,132.52,132.77,23173.0,133.44,133.44,132.52,132.77,23173.0
2020-02-28 10:30:00,132.41,133.19,132.36,132.61,31267.0,132.41,133.19,132.36,132.61,31267.0
2020-02-28 10:40:00,132.6,132.84,131.87,132.34,12301.0,132.6,132.84,131.87,132.34,12301.0
2020-02-28 10:50:00,132.58,134.2,132.47,134.1,38359.0,132.58,134.2,132.47,134.1,38359.0
2020-02-28 11:00:00,134.02,134.1,132.79,133.05,40995.0,134.02,134.1,132.79,133.05,40995.0
2020-02-28 11:10:00,133.07,134.64,133.07,134.64,37172.0,133.07,134.64,133.07,134.64,37172.0
2020-02-28 11:20:00,134.59,135.44,134.5,135.44,33266.0,134.59,135.44,134.5,135.44,33266.0
2020-02-28 11:30:00,135.39,135.96,135.07,135.96,28434.0,135.39,135.96,135.07,135.96,28434.0
2020-02-28 11:40:00,135.86,137.17,135.54,135.94,39926.0,135.86,137.17,135.54,135.94,39926.0
2020-02-28 11:50:00,136.18,136.4,134.7,135.2,31738.0,136.18,136.4,134.7,135.2,31738.0
2020-02-28 12:00:00,135.09,135.53,134.46,135.33,40871.0,135.09,135.53,134.46,135.33,40871.0
2020-02-28 12:10:00,135.49,135.64,134.89,135.38,14865.0,135.49,135.64,134.89,135.38,14865.0
2020-02-28 12:20:00,135.37,136.27,135.02,136.2,12394.0,135.37,136.27,135.02,136.2,12394.0
2020-02-28 12:30:00,136.35,136.73,136.0,136.03,25274.0,136.35,136.73,136.0,136.03,25274.0
2020-02-28 12:40:00,136.1,136.44,135.54,135.84,38735.0,136.1,136.44,135.54,135.84,38735.0
2020-02-28 12:50:00,135.98,137.2,135.92,136.93,14817.0,135.98,137.2,135.92,136.93,14817.0
2020-02-28 13:00:00,136.99,137.38,136.92,137.21,26135.0,136.99,137.38,136.92,137.21,26135.0
2020-02-28 13:10:00,137.18,137.18,136.03,136.64,17651.0,137.18,137.18,136.03,136.64,17651.0
2020-02-28 13:20:00,136.58,136.73,136.01,136.04,18515.0,136.58,136.73,136.01,136.04,18515.0
2020-02-28 13:30:00,136.0,136.0,135.22,135.62,29021.0,136.0,136.0,135.22,135.62,29021.0
2020-02-28 13:40:00,135.63,135.63,134.65,135.46,39049.0,135.63,135.63,134.65,135.46,39049.0
2020-02-28 13:50:00,135.42,135.65,134.92,135.51,36532.0,135.42,135.65,134.92,135.51,36532.0
2020-02-28 14:00:00,135.42,135.71,135.18,135.42,133603.0,135.42,135.71,135.18,135.42,133603.0
2020-02-28 14:10:00,135.61,136.34,135.57,136.29,37040.0,135.61,136.34,135.57,136.29,37040.0
2020-02-28 14:20:00,136.2,136.76,135.72,136.05,25940.0,136.2,136.76,135.72,136.05,25940.0
2020-02-28 14:30:00,136.16,137.08,136.09,136.92,43674.0,136.16,137.08,136.09,136.92,43674.0
2020-02-28 14:40:00,136.78,138.05,136.78,137.79,17952.0,136.78,138.05,136.78,137.79,17952.0
2020-02-28 14:50:00,137.66,137.95,136.35,136.66,25139.0,137.66,137.95,136.35,136.66,25139.0
2020-02-28 15:00:00,136.73,136.87,135.27,135.44,199298.0,136.73,136.87,135.27,135.44,199298.0
2020-02-28 15:10:00,135.35,136.87,135.32,136.47,39300.0,135.35,136.87,135.32,136.47,39300.0
2020-02-28 15:20:00,136.55,136.55,134.74,134.74,24747.0,136.55,136.55,134.74,134.74,24747.0
2020-02-28 15:30:00,134.68,135.63,134.68,135.62,39491.0,134.68,135.63,134.68,135.62,39491.0
2020-02-28 15:40:00,135.63,135.96,134.93,135.89,62625.0,135.63,135.96,134.93,135.89,62625.0
2020-02-28 15:50:00,135.55,138.07,135.15,137.93,185248.0,135.55,138.07,135.15,137.93,185248.0
2020-03-02 09:30:00,137.96,139.57,136.8,136.81,54831.0,137.96,139.57,136.8,136.81,54831.0
2020-03-02 09:40:00,137.0,138.37,137.0,138.07,11941.0,137.0,138.37,137.0,138.07,11941.0
2020-03-02 09:50:00,138.0,138.01,136.83,137.03,21701.0,138.0,138.01,136.83,137.03,21701.0
2020-03-02 10:00:00,136.97,137.17,135.91,136.61,39853.0,136.97,137.17,135.91,136.61,39853.0
2020-03-02 10:10:00,136.69,137.09,136.26,136.47,12258.0,136.69,137.09,136.26,136.47,12258.0
2020-03-02 10:20:00,136.32,136.46,135.59,136.0,15020.0,136.32,136.46,135.59,136.0,15020.0
2020-03-02 10:30:00,136.17,136.73,135.41,136.72,13712.0,136.17,136.73,135.41,136.72,13712.0
2020-03-02 10:40:00,136.72,137.24,136.54,136.98,19784.0,136.72,137.24,136.54,136.98,19784.0
2020-03-02 10:50:00,137.32,137.65,136.82,136.82,22795.0,137.32,137.65,136.82,136.82,22795.0
2020-03-02 11:00:00,136.76,137.37,136.59,136.89,23820.0,136.76,137.37,136.59,136.89,23820.0
2020-03-02 11:10:00,136.93,138.53,136.92,137.78,44213.0,136.93,138.53,136.92,137.78,44213.0
2020-03-02 11:20:00,137.9,138.65,137.9,138.42,20091.0,137.9,138.65,137.9,138.42,20091.0
2020-03-02 11:30:00,138.59,138.74,138.02,138.74,44182.0,138.59,138.74,138.02,138.74,44182.0
2020-03-02 11:40:00,138.69,138.72,138.24,138.48,15992.0,138.69,138.72,138.24,138.48,15992.0
2020-03-02 11:50:00,138.64,139.04,138.48,138.9,15538.0,138.64,139.04,138.48,138.9,15538.0
2020-03-02 12:00:00,138.97,139.02,138.44,138.69,18910.0,138.97,139.02,138.44,138.69,18910.0
2020-03-02 12:10:00,138.73,138.86,138.03,138.34,13583.0,138.73,138.86,138.03,138.34,13583.0
2020-03-02 12:20:00,138.31,138.54,138.02,138.5,11517.0,138.31,138.54,138.02,138.5,11517.0
2020-03-02 12:30:00,138.52,138.99,138.52,138.81,13391.0,138.52,138.99,138.52,138.81,13391.0
2020-03-02 12:40:00,138.9,138.9,138.38,138.72,14114.0,138.9,138.9,138.38,138.72,14114.0
2020-03-02 12:50:00,138.82,139.17,138.46,139.13,13787.0,138.82,139.17,138.46,139.13,13787.0
2020-03-02 13:00:00,139.15,139.36,138.39,138.54,9233.0,139.15,139.36,138.39,138.54,9233.0
2020-03-02 13:10:00,138.52,138.73,138.34,138.4,15684.0,138.52,138.73,138.34,138.4,15684.0
2020-03-02 13:20:00,138.4,138.75,138.15,138.16,16970.0,138.4,138.75,138.15,138.16,16970.0
2020-03-02 13:30:00,138.27,138.58,138.01,138.55,10677.0,138.27,138.58,138.01,138.55,10677.0
2020-03-02 13:40:00,138.63,138.81,138.06,138.06,5687.0,138.63,138.81,138.06,138.06,5687.0
2020-03-02 13:50:00,138.06,138.34,137.68,138.3,5094.0,138.06,138.34,137.68,138.3,5094.0
2020-03-02 14:00:00,138.2,138.63,138.05,138.63,5682.0,138.2,138.63,138.05,138.63,5682.0
2020-03-02 14:10:00,138.57,138.7,138.26,138.31,6981.0,138.57,138.7,138.26,138.31,6981.0
2020-03-02 14:20:00,138.34,138.39,137.48,137.48,17649.0,138.34,138.39,137.48,137.48,17649.0
2020-03-02 14:30:00,137.54,138.06,137.02,137.07,23455.0,137.54,138.06,137.02,137.07,23455.0
2020-03-02 14:40:00,137.01,137.78,136.7,137.72,26594.0,137.01,137.78,136.7,137.72,26594.0
2020-03-02 14:50:00,137.58,137.85,137.07,137.25,16721.0,137.58,137.85,137.07,137.25,16721.0
2020-03-02 15:00:00,137.27,138.65,137.27,138.6,20300.0,137.27,138.65,137.27,138.6,20300.0
2020-03-02 15:10:00,138.47,138.81,138.28,138.58,20387.0,138.47,138.81,138.28,138.58,20387.0
2020-03-02 15:20:00,138.6,139.37,138.56,139.25,13554.0,138.6,139.37,138.56,139.25,13554.0
2020-03-02 15:30:00,139.27,139.98,139.13,139.96,20337.0,139.27,139.98,139.13,139.96,20337.0
2020-03-02 15:40:00,139.96,140.46,139.53,140.11,47829.0,139.96,140.46,139.53,140.11,47829.0
2020-03-02 15:50:00,140.25,141.73,140.25,141.73,125891.0,140.25,141.73,140.25,141.73,125891.0
2020-03-03 09:30:00,141.22,141.9,139.95,140.71,56974.0,141.22,141.9,139.95,140.71,56974.0
2020-03-03 09:40:00,140.88,141.6,140.41,140.52,8838.0,140.88,141.6,140.41,140.52,8838.0
2020-03-03 09:50:00,140.51,140.67,139.7,140.41,9584.0,140.51,140.67,139.7,140.41,9584.0
2020-03-03 10:00:00,140.25,143.85,140.25,143.44,32463.0,140.25,143.85,140.25,143.44,32463.0
2020-03-03 10:10:00,143.61,143.76,141.45,142.17,30186.0,143.61,143.76,141.45,142.17,30186.0
2020-03-03 10:20:00,142.38,143.59,142.38,142.75,43951.0,142.38,143.59,142.38,142.75,43951.0
2020-03-03 10:30:00,142.72,143.41,142.35,143.31,17594.0,142.72,143.41,142.35,143.31,17594.0
2020-03-03 10:40:00,143.39,144.33,142.93,143.44,30845.0,143.39,144.33,142.93,143.44,30845.0
2020-03-03 10:50:00,143.44,143.88,142.96,143.63,12772.0,143.44,143.88,142.96,143.63,12772.0
2020-03-03 11:00:00,143.63,143.78,142.25,142.43,15446.0,143.63,143.78,142.25,142.43,15446.0
2020-03-03 11:10:00,142.35,142.55,141.81,141.98,87999.0,142.35,142.55,141.81,141.98,87999.0
2020-03-03 11:20:00,141.98,142.0,141.09,141.09,81476.0,141.98,142.0,141.09,141.09,81476.0
2020-03-03 11:30:00,141.02,142.07,141.0,142.07,35430.0,141.02,142.07,141.0,142.07,35430.0
2020-03-03 11:40:00,141.97,142.45,141.6,141.65,10520.0,141.97,142.45,141.6,141.65,10520.0
2020-03-03 11:50:00,141.78,143.24,141.76,143.14,12855.0,141.78,143.24,141.76,143.14,12855.0
2020-03-03 12:00:00,142.98,143.78,142.83,143.67,16719.0,142.98,143.78,142.83,143.67,16719.0
2020-03-03 12:10:00,143.68,143.77,142.6,142.64,19091.0,143.68,143.77,142.6,142.64,19091.0
2020-03-03 12:20:00,142.48,142.86,142.01,142.09,9722.0,142.48,142.86,142.01,142.09,9722.0
2020-03-03 12:30:00,142.05,142.44,141.69,142.44,10720.0,142.05,142.44,141.69,142.44,10720.0
2020-03-03 12:40:00,142.41,142.61,142.0,142.46,9437.0,142.41,142.61,142.0,142.46,9437.0
2020-03-03 12:50:00,142.37,142.37,141.54,141.96,14117.0,142.37,142.37,141.54,141.96,14117.0
2020-03-03 13:00:00,141.85,141.85,141.25,141.25,22567.0,141.85,141.85,141.25,141.25,22567.0
2020-03-03 13:10:00,141.3,141.44,140.9,141.13,32058.0,141.3,141.44,140.9,141.13,32058.0
2020-03-03 13:20:00,141.13,141.39,140.56,141.0,55593.0,141.13,141.39,140.56,141.0,55593.0
2020-03-03 13:30:00,140.93,141.33,140.69,141.21,12632.0,140.93,141.33,140.69,141.21,12632.0
2020-03-03 13:40:00,141.15,141.21,139.96,140.0,40820.0,141.15,141.21,139.96,140.0,40820.0
2020-03-03 13:50:00,140.0,140.5,139.79,139.84,32646.0,140.0,140.5,139.79,139.84,32646.0
2020-03-03 14:00:00,139.89,140.29,138.28,138.34,39075.0,139.89,140.29,138.28,138.34,39075.0
2020-03-03 14:10:00,138.34,139.26,138.19,138.57,20318.0,138.34,139.26,138.19,138.57,20318.0
2020-03-03 14:20:00,138.5,140.21,138.31,139.9,29686.0,138.5,140.21,138.31,139.9,29686.0
2020-03-03 14:30:00,139.82,140.32,139.28,139.28,11482.0,139.82,140.32,139.28,139.28,11482.0
2020-03-03 14:40:00,139.17,139.89,138.81,139.88,10388.0,139.17,139.89,138.81,139.88,10388.0
2020-03-03 14:50:00,139.94,140.31,139.47,140.17,11138.0,139.94,140.31,139.47,140.17,11138.0
2020-03-03 15:00:00,140.03,140.99,139.9,140.45,15835.0,140.03,140.99,139.9,140.45,15835.0
2020-03-03 15:10:00,140.53,141.37,140.28,141.26,15940.0,140.53,141.37,140.28,141.26,15940.0
2020-03-03 15:20:00,141.26,141.5,140.17,141.41,18623.0,141.26,141.5,140.17,141.41,18623.0
2020-03-03 15:30:00,141.36,141.39,139.52,139.68,34736.0,141.36,141.39,139.52,139.68,34736.0
2020-03-03 15:40:00,139.63,141.35,139.49,140.71,55391.0,139.63,141.35,139.49,140.71,55391.0
2020-03-03 15:50:00,140.75,140.96,139.36,140.09,147379.0,140.75,140.96,139.36,140.09,147379.0
2020-03-04 09:30:00,142.59,143.78,141.84,142.72,52875.0,142.59,143.78,141.84,142.72,52875.0
2020-03-04 09:40:00,142.56,143.34,142.34,142.59,13130.0,142.56,143.34,142.34,142.59,13130.0
2020-03-04 09:50:00,142.7,143.18,142.53,142.88,21392.0,142.7,143.18,142.53,142.88,21392.0
2020-03-04 10:00:00,142.9,143.18,141.84,141.85,34464.0,142.9,143.18,141.84,141.85,34464.0
2020-03-04 10:10:00,141.85,142.83,141.62,142.8,8008.0,141.85,142.83,141.62,142.8,8008.0
2020-03-04 10:20:00,142.71,143.44,142.6,143.02,10300.0,142.71,143.44,142.6,143.02,10300.0
2020-03-04 10:30:00,142.99,143.02,142.52,142.81,9797.0,142.99,143.02,142.52,142.81,9797.0
2020-03-04 10:40:00,142.87,143.16,142.5,143.13,8969.0,142.87,143.16,142.5,143.13,8969.0
2020-03-04 10:50:00,143.28,143.28,142.36,142.39,23835.0,143.28,143.28,142.36,142.39,23835.0
2020-03-04 11:00:00,142.42,142.73,142.0,142.55,12911.0,142.42,142.73,142.0,142.55,12911.0
2020-03-04 11:10:00,142.61,142.94,142.5,142.78,8504.0,142.61,142.94,142.5,142.78,8504.0
2020-03-04 11:20:00,142.83,143.0,142.16,143.0,11567.0,142.83,143.0,142.16,143.0,11567.0
2020-03-04 11:30:00,143.02,143.04,142.26,142.51,16414.0,143.02,143.04,142.26,142.51,16414.0
2020-03-04 11:40:00,142.46,142.81,142.21,142.49,40164.0,142.46,142.81,142.21,142.49,40164.0
2020-03-04 11:50:00,142.53,143.06,142.46,142.86,13726.0,142.53,143.06,142.46,142.86,13726.0
2020-03-04 12:00:00,142.79,143.12,142.79,142.98,7921.0,142.79,143.12,142.79,142.98,7921.0
2020-03-04 12:10:00,143.06,143.27,142.89,142.9,19867.0,143.06,143.27,142.89,142.9,19867.0
2020-03-04 12:20:00,142.98,143.19,142.91,143.16,8210.0,142.98,143.19,142.91,143.16,8210.0
2020-03-04 12:30:00,143.24,143.29,142.87,142.87,9017.0,143.24,143.29,142.87,142.87,9017.0
2020-03-04 12:40:00,142.84,142.94,142.64,142.94,4500.0,142.84,142.94,142.64,142.94,4500.0
2020-03-04 12:50:00,142.99,143.36,142.88,143.33,5074.0,142.99,143.36,142.88,143.33,5074.0
2020-03-04 13:00:00,143.49,143.75,143.39,143.75,6425.0,143.49,143.75,143.39,143.75,6425.0
2020-03-04 13:10:00,143.55,144.0,143.5,144.0,7055.0,143.55,144.0,143.5,144.0,7055.0
2020-03-04 13:20:00,144.0,144.13,143.68,144.04,34982.0,144.0,144.13,143.68,144.04,34982.0
2020-03-04 13:30:00,143.98,144.18,143.89,143.95,7392.0,143.98,144.18,143.89,143.95,7392.0
2020-03-04 13:40:00,143.98,144.13,143.63,143.79,15100.0,143.98,144.13,143.63,143.79,15100.0
2020-03-04 13:50:00,143.78,143.87,143.26,143.33,11637.0,143.78,143.87,143.26,143.33,11637.0
2020-03-04 14:00:00,143.39,143.55,143.12,143.37,16243.0,143.39,143.55,143.12,143.37,16243.0
2020-03-04 14:10:00,143.36,143.79,143.33,143.71,25527.0,143.36,143.79,143.33,143.71,25527.0
2020-03-04 14:20:00,143.75,144.38,143.66,144.22,11461.0,143.75,144.38,143.66,144.22,11461.0
2020-03-04 14:30:00,144.25,144.38,144.07,144.16,14432.0,144.25,144.38,144.07,144.16,14432.0
2020-03-04 14:40:00,144.21,144.39,144.02,144.11,15173.0,144.21,144.39,144.02,144.11,15173.0
2020-03-04 14:50:00,144.17,144.61,144.05,144.48,28611.0,144.17,144.61,144.05,144.48,28611.0
2020-03-04 15:00:00,144.51,144.95,144.49,144.74,17153.0,144.51,144.95,144.49,144.74,17153.0
2020-03-04 15:10:00,144.81,145.13,144.73,144.97,19947.0,144.81,145.13,144.73,144.97,19947.0
2020-03-04 15:20:00,145.03,145.65,144.93,145.64,31459.0,145.03,145.65,144.93,145.64,31459.0
2020-03-04 15:30:00,145.68,145.88,145.56,145.77,22889.0,145.68,145.88,145.56,145.77,22889.0
2020-03-04 15:40:00,145.81,145.88,145.33,145.88,37205.0,145.81,145.88,145.33,145.88,37205.0
2020-03-04 15:50:00,145.91,146.96,145.91,146.82,220690.0,145.91,146.96,145.91,146.82,220690.0
2020-03-05 09:30:00,141.27,144.1,141.27,143.93,28315.0,141.27,144.1,141.27,143.93,28315.0
2020-03-05 09:40:00,144.11,144.31,143.37,143.52,11493.0,144.11,144.31,143.37,143.52,11493.0
2020-03-05 09:50:00,143.34,143.79,142.97,143.21,18812.0,143.34,143.79,142.97,143.21,18812.0
2020-03-05 10:00:00,143.42,143.59,142.8,142.88,7235.0,143.42,143.59,142.8,142.88,7235.0
2020-03-05 10:10:00,142.8,143.93,142.65,143.93,10427.0,142.8,143.93,142.65,143.93,10427.0
2020-03-05 10:20:00,143.9,144.3,143.78,144.05,6567.0,143.9,144.3,143.78,144.05,6567.0
2020-03-05 10:30:00,144.12,144.3,143.82,143.82,6823.0,144.12,144.3,143.82,143.82,6823.0
2020-03-05 10:40:00,143.95,144.64,143.86,144.56,7582.0,143.95,144.64,143.86,144.56,7582.0
2020-03-05 10:50:00,144.63,144.73,144.06,144.17,9144.0,144.63,144.73,144.06,144.17,9144.0
2020-03-05 11:00:00,144.31,144.66,144.2,144.64,7404.0,144.31,144.66,144.2,144.64,7404.0
2020-03-05 11:10:00,144.58,145.32,144.58,145.2,14670.0,144.58,145.32,144.58,145.2,14670.0
2020-03-05 11:20:00,145.19,145.19,144.51,144.88,7781.0,145.19,145.19,144.51,144.88,7781.0
2020-03-05 11:30:00,144.98,144.99,144.2,144.22,8762.0,144.98,144.99,144.2,144.22,8762.0
2020-03-05 11:40:00,144.27,144.36,143.9,144.06,13496.0,144.27,144.36,143.9,144.06,13496.0
2020-03-05 11:50:00,144.01,144.07,143.18,143.24,8598.0,144.01,144.07,143.18,143.24,8598.0
2020-03-05 12:00:00,143.19,143.37,142.9,143.0,16574.0,143.19,143.37,142.9,143.0,16574.0
2020-03-05 12:10:00,142.93,143.13,142.7,142.86,10792.0,142.93,143.13,142.7,142.86,10792.0
2020-03-05 12:20:00,142.84,142.9,142.43,142.9,11313.0,142.84,142.9,142.43,142.9,11313.0
2020-03-05 12:30:00,142.89,143.08,142.12,142.12,8117.0,142.89,143.08,142.12,142.12,8117.0
2020-03-05 12:40:00,142.16,142.16,141.43,141.89,12353.0,142.16,142.16,141.43,141.89,12353.0
2020-03-05 12:50:00,141.87,142.17,141.82,141.91,22134.0,141.87,142.17,141.82,141.91,22134.0
2020-03-05 13:00:00,141.91,142.22,141.87,141.99,25236.0,141.91,142.22,141.87,141.99,25236.0
2020-03-05 13:10:00,141.98,142.38,141.87,141.98,27518.0,141.98,142.38,141.87,141.98,27518.0
2020-03-05 13:20:00,142.0,142.38,141.86,142.34,14085.0,142.0,142.38,141.86,142.34,14085.0
2020-03-05 13:30:00,142.33,142.68,142.12,142.12,12037.0,142.33,142.68,142.12,142.12,12037.0
2020-03-05 13:40:00,142.1,142.58,141.94,142.51,19044.0,142.1,142.58,141.94,142.51,19044.0
2020-03-05 13:50:00,142.52,142.69,141.9,142.18,9812.0,142.52,142.69,141.9,142.18,9812.0
2020-03-05 14:00:00,142.13,142.13,141.59,141.62,6050.0,142.13,142.13,141.59,141.62,6050.0
2020-03-05 14:10:00,141.59,142.14,141.51,142.0,19875.0,141.59,142.14,141.51,142.0,19875.0
2020-03-05 14:20:00,141.97,142.03,141.55,141.89,33159.0,141.97,142.03,141.55,141.89,33159.0
2020-03-05 14:30:00,141.93,142.73,141.93,142.66,13765.0,141.93,142.73,141.93,142.66,13765.0
2020-03-05 14:40:00,142.69,142.71,141.88,142.33,7024.0,142.69,142.71,141.88,142.33,7024.0
2020-03-05 14:50:00,142.28,142.53,141.94,142.27,9739.0,142.28,142.53,141.94,142.27,9739.0
2020-03-05 15:00:00,142.31,142.37,141.97,142.25,9928.0,142.31,142.37,141.97,142.25,9928.0
2020-03-05 15:10:00,142.24,142.36,141.37,141.55,15960.0,142.24,142.36,141.37,141.55,15960.0
2020-03-05 15:20:00,141.6,141.72,141.31,141.61,13693.0,141.6,141.72,141.31,141.61,13693.0
2020-03-05 15:30:00,141.54,142.93,141.5,142.14,28350.0,141.54,142.93,141.5,142.14,28350.0
2020-03-05 15:40:00,142.13,142.36,141.82,142.21,22172.0,142.13,142.36,141.82,142.21,22172.0
2020-03-05 15:50:00,142.03,143.16,141.9,142.64,156531.0,142.03,143.16,141.9,142.64,156531.0
2020-03-06 09:30:00,136.54,138.82,136.05,138.15,39207.0,136.54,138.82,136.05,138.15,39207.0
2020-03-06 09:40:00,137.96,137.98,137.32,137.47,28323.0,137.96,137.98,137.32,137.47,28323.0
2020-03-06 09:50:00,137.44,137.64,136.43,137.64,45087.0,137.44,137.64,136.43,137.64,45087.0
2020-03-06 10:00:00,137.75,138.1,136.68,136.81,14552.0,137.75,138.1,136.68,136.81,14552.0
2020-03-06 10:10:00,136.94,138.22,136.94,138.0,10176.0,136.94,138.22,136.94,138.0,10176.0
2020-03-06 10:20:00,138.0,139.08,137.83,139.0,12507.0,138.0,139.08,137.83,139.0,12507.0
2020-03-06 10:30:00,139.07,139.45,138.44,139.43,16415.0,139.07,139.45,138.44,139.43,16415.0
2020-03-06 10:40:00,139.32,139.76,138.87,139.28,8335.0,139.32,139.76,138.87,139.28,8335.0
2020-03-06 10:50:00,139.27,139.37,138.24,138.67,12815.0,139.27,139.37,138.24,138.67,12815.0
2020-03-06 11:00:00,138.79,138.79,137.96,138.09,15102.0,138.79,138.79,137.96,138.09,15102.0
2020-03-06 11:10:00,138.02,138.22,137.61,137.74,7250.0,138.02,138.22,137.61,137.74,7250.0
2020-03-06 11:20:00,137.86,138.07,137.52,137.52,6548.0,137.86,138.07,137.52,137.52,6548.0
2020-03-06 11:30:00,137.82,138.22,137.59,137.74,7095.0,137.82,138.22,137.59,137.74,7095.0
2020-03-06 11:40:00,137.73,137.73,136.69,136.94,7998.0,137.73,137.73,136.69,136.94,7998.0
2020-03-06 11:50:00,136.74,136.95,136.49,136.53,7538.0,136.74,136.95,136.49,136.53,7538.0
2020-03-06 12:00:00,136.72,136.72,135.85,135.93,17440.0,136.72,136.72,135.85,135.93,17440.0
2020-03-06 12:10:00,135.85,136.33,135.78,135.91,16737.0,135.85,136.33,135.78,135.91,16737.0
2020-03-06 12:20:00,135.88,136.45,135.88,136.24,24578.0,135.88,136.45,135.88,136.24,24578.0
2020-03-06 12:30:00,136.21,137.2,136.03,136.8,24737.0,136.21,137.2,136.03,136.8,24737.0
2020-03-06 12:40:00,136.76,137.06,136.4,136.4,7280.0,136.76,137.06,136.4,136.4,7280.0
2020-03-06 12:50:00,136.39,136.54,136.12,136.22,5252.0,136.39,136.54,136.12,136.22,5252.0
2020-03-06 13:00:00,136.22,136.52,136.04,136.15,10097.0,136.22,136.52,136.04,136.15,10097.0
2020-03-06 13:10:00,136.2,136.31,135.92,136.09,12323.0,136.2,136.31,135.92,136.09,12323.0
2020-03-06 13:20:00,136.13,136.77,136.1,136.31,11227.0,136.13,136.77,136.1,136.31,11227.0
2020-03-06 13:30:00,136.39,136.58,135.78,136.06,9690.0,136.39,136.58,135.78,136.06,9690.0
2020-03-06 13:40:00,136.03,136.31,135.27,135.33,14123.0,136.03,136.31,135.27,135.33,14123.0
2020-03-06 13:50:00,135.4,135.49,135.04,135.24,9900.0,135.4,135.49,135.04,135.24,9900.0
2020-03-06 14:00:00,135.11,135.24,134.72,134.96,9769.0,135.11,135.24,134.72,134.96,9769.0
2020-03-06 14:10:00,134.82,135.11,134.7,134.84,9292.0,134.82,135.11,134.7,134.84,9292.0
2020-03-06 14:20:00,134.75,135.47,134.67,135.02,8716.0,134.75,135.47,134.67,135.02,8716.0
2020-03-06 14:30:00,135.08,135.23,134.14,134.25,10799.0,135.08,135.23,134.14,134.25,10799.0
2020-03-06 14:40:00,134.31,134.78,134.06,134.3,12094.0,134.31,134.78,134.06,134.3,12094.0
2020-03-06 14:50:00,134.23,134.56,134.04,134.35,13489.0,134.23,134.56,134.04,134.35,13489.0
2020-03-06 15:00:00,134.21,134.39,133.71,133.97,9897.0,134.21,134.39,133.71,133.97,9897.0
2020-03-06 15:10:00,133.91,134.97,133.86,134.9,15151.0,133.91,134.97,133.86,134.9,15151.0
2020-03-06 15:20:00,134.91,135.39,134.61,135.03,41896.0,134.91,135.39,134.61,135.03,41896.0
2020-03-06 15:30:00,134.95,136.26,134.72,135.43,29231.0,134.95,136.26,134.72,135.43,29231.0
2020-03-06 15:40:00,135.41,137.01,135.35,136.87,46220.0,135.41,137.01,135.35,136.87,46220.0
2020-03-06 15:50:00,137.08,138.45,136.94,137.85,128729.0,137.08,138.45,136.94,137.85,128729.0
2020-03-09 09:30:00,128.11,128.89,126.0,128.68,38606.0,128.11,128.89,126.0,128.68,38606.0
2020-03-09 09:40:00,128.56,128.73,128.28,128.5,3357.0,128.56,128.73,128.28,128.5,3357.0
2020-03-09 09:50:00,128.29,130.89,127.44,129.96,37906.0,128.29,130.89,127.44,129.96,37906.0
2020-03-09 10:00:00,130.4,131.19,129.7,131.17,42274.0,130.4,131.19,129.7,131.17,42274.0
2020-03-09 10:10:00,131.17,131.26,130.19,130.93,17132.0,131.17,131.26,130.19,130.93,17132.0
2020-03-09 10:20:00,130.76,130.85,129.43,129.95,50483.0,130.76,130.85,129.43,129.95,50483.0
2020-03-09 10:30:00,130.13,130.49,129.53,129.94,32319.0,130.13,130.49,129.53,129.94,32319.0
2020-03-09 10:40:00,129.84,130.16,129.3,129.3,20076.0,129.84,130.16,129.3,129.3,20076.0
2020-03-09 10:50:00,129.27,129.55,128.74,128.84,43764.0,129.27,129.55,128.74,128.84,43764.0
2020-03-09 11:00:00,128.86,129.19,128.47,128.87,39995.0,128.86,129.19,128.47,128.87,39995.0
2020-03-09 11:10:00,128.81,129.88,128.81,129.88,31574.0,128.81,129.88,128.81,129.88,31574.0
2020-03-09 11:20:00,129.62,130.12,129.56,129.81,13829.0,129.62,130.12,129.56,129.81,13829.0
2020-03-09 11:30:00,129.75,130.94,129.57,130.75,8102.0,129.75,130.94,129.57,130.75,8102.0
2020-03-09 11:40:00,130.64,131.7,130.44,131.69,19841.0,130.64,131.7,130.44,131.69,19841.0
2020-03-09 11:50:00,131.59,131.7,130.92,131.13,10360.0,131.59,131.7,130.92,131.13,10360.0
2020-03-09 12:00:00,131.06,132.65,130.6,132.48,29230.0,131.06,132.65,130.6,132.48,29230.0
2020-03-09 12:10:00,132.64,132.67,131.4,131.59,21165.0,132.64,132.67,131.4,131.59,21165.0
2020-03-09 12:20:00,131.53,131.78,131.14,131.22,15067.0,131.53,131.78,131.14,131.22,15067.0
2020-03-09 12:30:00,131.24,131.54,130.83,131.44,30800.0,131.24,131.54,130.83,131.44,30800.0
2020-03-09 12:40:00,131.45,131.71,130.79,130.98,18718.0,131.45,131.71,130.79,130.98,18718.0
2020-03-09 12:50:00,131.12,131.39,130.73,131.3,12490.0,131.12,131.39,130.73,131.3,12490.0
2020-03-09 13:00:00,131.22,131.57,130.8,130.97,20073.0,131.22,131.57,130.8,130.97,20073.0
2020-03-09 13:10:00,131.0,131.51,130.97,131.23,8403.0,131.0,131.51,130.97,131.23,8403.0
2020-03-09 13:20:00,131.24,131.45,130.89,131.03,13756.0,131.24,131.45,130.89,131.03,13756.0
2020-03-09 13:30:00,130.98,131.04,130.15,130.28,21084.0,130.98,131.04,130.15,130.28,21084.0
2020-03-09 13:40:00,130.33,130.75,129.8,130.27,19168.0,130.33,130.75,129.8,130.27,19168.0
2020-03-09 13:50:00,130.01,130.01,129.14,129.19,25440.0,130.01,130.01,129.14,129.19,25440.0
2020-03-09 14:00:00,129.24,129.38,128.62,128.71,18058.0,129.24,129.38,128.62,128.71,18058.0
2020-03-09 14:10:00,128.72,130.05,128.72,130.0,22777.0,128.72,130.05,128.72,130.0,22777.0
2020-03-09 14:20:00,130.0,130.22,129.5,129.5,57177.0,130.0,130.22,129.5,129.5,57177.0
2020-03-09 14:30:00,129.51,129.55,128.76,129.54,11205.0,129.51,129.55,128.76,129.54,11205.0
2020-03-09 14:40:00,129.28,129.28,127.85,128.37,14981.0,129.28,129.28,127.85,128.37,14981.0
2020-03-09 14:50:00,128.29,129.66,128.24,129.18,7764.0,128.29,129.66,128.24,129.18,7764.0
2020-03-09 15:00:00,129.21,130.07,128.74,129.25,13860.0,129.21,130.07,128.74,129.25,13860.0
2020-03-09 15:10:00,129.25,129.52,128.74,129.04,15399.0,129.25,129.52,128.74,129.04,15399.0
2020-03-09 15:20:00,128.95,130.02,128.76,129.43,21765.0,128.95,130.02,128.76,129.43,21765.0
2020-03-09 15:30:00,129.51,129.86,128.98,129.86,26595.0,129.51,129.86,128.98,129.86,26595.0
2020-03-09 15:40:00,129.87,130.57,129.6,130.24,47200.0,129.87,130.57,129.6,130.24,47200.0
2020-03-09 15:50:00,130.18,130.18,127.48,127.48,190043.0,130.18,130.18,127.48,127.48,190043.0
2020-03-10 09:30:00,131.39,131.97,130.02,130.3,62397.0,131.39,131.97,130.02,130.3,62397.0
2020-03-10 09:40:00,130.03,130.78,129.83,130.31,16949.0,130.03,130.78,129.83,130.31,16949.0
2020-03-10 09:50:00,130.28,130.92,129.53,130.92,26891.0,130.28,130.92,129.53,130.92,26891.0
2020-03-10 10:00:00,130.65,131.21,130.5,131.01,12459.0,130.65,131.21,130.5,131.01,12459.0
2020-03-10 10:10:00,131.0,131.8,131.0,131.19,20203.0,131.0,131.8,131.0,131.19,20203.0
2020-03-10 10:20:00,131.36,131.71,130.87,130.95,19058.0,131.36,131.71,130.87,130.95,19058.0
2020-03-10 10:30:00,130.94,131.6,130.88,131.44,20261.0,130.94,131.6,130.88,131.44,20261.0
2020-03-10 10:40:00,131.48,131.5,130.65,130.78,18525.0,131.48,131.5,130.65,130.78,18525.0
2020-03-10 10:50:00,130.61,130.93,130.29,130.73,27560.0,130.61,130.93,130.29,130.73,27560.0
2020-03-10 11:00:00,130.71,131.64,130.45,131.56,21851.0,130.71,131.64,130.45,131.56,21851.0
2020-03-10 11:10:00,131.61,131.61,130.0,130.0,24261.0,131.61,131.61,130.0,130.0,24261.0
2020-03-10 11:20:00,129.97,130.08,128.96,129.0,37797.0,129.97,130.08,128.96,129.0,37797.0
2020-03-10 11:30:00,129.01,129.15,128.07,128.7,15862.0,129.01,129.15,128.07,128.7,15862.0
2020-03-10 11:40:00,128.91,130.1,128.59,129.91,15520.0,128.91,130.1,128.59,129.91,15520.0
2020-03-10 11:50:00,129.88,130.01,128.99,129.07,16615.0,129.88,130.01,128.99,129.07,16615.0
2020-03-10 12:00:00,129.18,130.08,129.18,129.76,14444.0,129.18,130.08,129.18,129.76,14444.0
2020-03-10 12:10:00,129.94,130.85,129.82,130.85,9873.0,129.94,130.85,129.82,130.85,9873.0
2020-03-10 12:20:00,130.77,130.95,129.99,129.99,12951.0,130.77,130.95,129.99,129.99,12951.0
2020-03-10 12:30:00,129.87,130.04,129.36,129.89,10956.0,129.87,130.04,129.36,129.89,10956.0
2020-03-10 12:40:00,129.97,130.53,129.65,130.3,14653.0,129.97,130.53,129.65,130.3,14653.0
2020-03-10 12:50:00,130.26,130.79,130.08,130.4,5477.0,130.26,130.79,130.08,130.4,5477.0
2020-03-10 13:00:00,130.23,130.72,129.7,130.72,8067.0,130.23,130.72,129.7,130.72,8067.0
2020-03-10 13:10:00,130.79,131.47,130.5,131.24,14169.0,130.79,131.47,130.5,131.24,14169.0
2020-03-10 13:20:00,131.37,131.58,131.0,131.46,10706.0,131.37,131.58,131.0,131.46,10706.0
2020-03-10 13:30:00,131.25,131.51,130.7,130.96,9456.0,131.25,131.51,130.7,130.96,9456.0
2020-03-10 13:40:00,130.94,130.94,129.99,130.04,11148.0,130.94,130.94,129.99,130.04,11148.0
2020-03-10 13:50:00,130.1,130.14,129.38,129.41,12013.0,130.1,130.14,129.38,129.41,12013.0
2020-03-10 14:00:00,129.39,129.39,128.74,129.31,9725.0,129.39,129.39,128.74,129.31,9725.0
2020-03-10 14:10:00,129.3,129.64,129.12,129.56,8424.0,129.3,129.64,129.12,129.56,8424.0
2020-03-10 14:20:00,129.5,129.89,129.07,129.89,8961.0,129.5,129.89,129.07,129.89,8961.0
2020-03-10 14:30:00,129.89,130.79,129.82,130.59,9974.0,129.89,130.79,129.82,130.59,9974.0
2020-03-10 14:40:00,130.59,132.44,130.5,132.44,19677.0,130.59,132.44,130.5,132.44,19677.0
2020-03-10 14:50:00,132.39,132.52,131.69,132.16,19839.0,132.39,132.52,131.69,132.16,19839.0
2020-03-10 15:00:00,132.56,133.24,132.2,132.81,18777.0,132.56,133.24,132.2,132.81,18777.0
2020-03-10 15:10:00,132.95,133.78,132.83,133.74,17023.0,132.95,133.78,132.83,133.74,17023.0
2020-03-10 15:20:00,133.73,134.22,133.31,133.34,23214.0,133.73,134.22,133.31,133.34,23214.0
2020-03-10 15:30:00,133.37,134.36,132.91,134.28,38525.0,133.37,134.36,132.91,134.28,38525.0
2020-03-10 15:40:00,134.19,134.83,134.05,134.71,40359.0,134.19,134.83,134.05,134.71,40359.0
2020-03-10 15:50:00,134.68,135.29,134.19,135.27,198442.0,134.68,135.29,134.19,135.27,198442.0
2020-03-11 09:30:00,131.55,132.79,130.35,132.66,50589.0,131.55,132.79,130.35,132.66,50589.0
2020-03-11 09:40:00,132.63,132.94,131.66,132.71,35011.0,132.63,132.94,131.66,132.71,35011.0
2020-03-11 09:50:00,132.56,133.91,132.37,133.79,23869.0,132.56,133.91,132.37,133.79,23869.0
2020-03-11 10:00:00,133.78,135.33,133.42,134.59,38567.0,133.78,135.33,133.42,134.59,38567.0
2020-03-11 10:10:00,134.6,134.9,133.78,134.09,46330.0,134.6,134.9,133.78,134.09,46330.0
2020-03-11 10:20:00,134.23,134.36,133.16,133.29,29320.0,134.23,134.36,133.16,133.29,29320.0
2020-03-11 10:30:00,133.07,133.67,132.92,133.11,16120.0,133.07,133.67,132.92,133.11,16120.0
2020-03-11 10:40:00,132.84,133.16,132.28,132.28,10367.0,132.84,133.16,132.28,132.28,10367.0
2020-03-11 10:50:00,132.28,132.38,131.89,132.22,34639.0,132.28,132.38,131.89,132.22,34639.0
2020-03-11 11:00:00,132.28,132.91,132.26,132.9,19934.0,132.28,132.91,132.26,132.9,19934.0
2020-03-11 11:10:00,132.9,132.9,131.52,131.52,13741.0,132.9,132.9,131.52,131.52,13741.0
2020-03-11 11:20:00,131.44,131.58,131.14,131.42,17186.0,131.44,131.58,131.14,131.42,17186.0
2020-03-11 11:30:00,131.52,131.96,131.36,131.96,6610.0,131.52,131.96,131.36,131.96,6610.0
2020-03-11 11:40:00,131.85,131.92,130.99,131.18,5300.0,131.85,131.92,130.99,131.18,5300.0
2020-03-11 11:50:00,131.33,131.41,130.88,131.38,8539.0,131.33,131.41,130.88,131.38,8539.0
2020-03-11 12:00:00,131.34,131.9,131.05,131.88,6918.0,131.34,131.9,131.05,131.88,6918.0
2020-03-11 12:10:00,132.01,132.31,131.75,132.13,24016.0,132.01,132.31,131.75,132.13,24016.0
2020-03-11 12:20:00,132.2,132.35,131.49,131.6,17290.0,132.2,132.35,131.49,131.6,17290.0
2020-03-11 12:30:00,131.6,131.87,131.33,131.44,7040.0,131.6,131.87,131.33,131.44,7040.0
2020-03-11 12:40:00,131.28,131.35,130.72,130.91,8340.0,131.28,131.35,130.72,130.91,8340.0
2020-03-11 12:50:00,130.93,131.31,130.92,131.28,24979.0,130.93,131.31,130.92,131.28,24979.0
2020-03-11 13:00:00,131.23,131.25,130.6,130.81,27937.0,131.23,131.25,130.6,130.81,27937.0
2020-03-11 13:10:00,130.85,131.55,130.82,131.55,29852.0,130.85,131.55,130.82,131.55,29852.0
2020-03-11 13:20:00,131.58,131.95,131.36,131.69,27933.0,131.58,131.95,131.36,131.69,27933.0
2020-03-11 13:30:00,131.63,131.97,131.41,131.56,5595.0,131.63,131.97,131.41,131.56,5595.0
2020-03-11 13:40:00,131.5,131.8,131.18,131.72,28018.0,131.5,131.8,131.18,131.72,28018.0
2020-03-11 13:50:00,131.72,132.02,131.25,131.59,32865.0,131.72,132.02,131.25,131.59,32865.0
2020-03-11 14:00:00,131.67,131.68,130.99,131.2,31006.0,131.67,131.68,130.99,131.2,31006.0
2020-03-11 14:10:00,131.16,131.26,130.84,130.85,19345.0,131.16,131.26,130.84,130.85,19345.0
2020-03-11 14:20:00,130.9,131.08,130.36,130.68,23443.0,130.9,131.08,130.36,130.68,23443.0
2020-03-11 14:30:00,130.64,131.36,130.62,131.14,32095.0,130.64,131.36,130.62,131.14,32095.0
2020-03-11 14:40:00,131.1,131.94,131.09,131.18,41643.0,131.1,131.94,131.09,131.18,41643.0
2020-03-11 14:50:00,131.28,131.54,130.59,130.72,13550.0,131.28,131.54,130.59,130.72,13550.0
2020-03-11 15:00:00,130.84,131.05,129.25,129.43,26276.0,130.84,131.05,129.25,129.43,26276.0
2020-03-11 15:10:00,129.5,129.76,128.89,129.47,26296.0,129.5,129.76,128.89,129.47,26296.0
2020-03-11 15:20:00,129.47,129.8,128.82,129.65,24268.0,129.47,129.8,128.82,129.65,24268.0
2020-03-11 15:30:00,129.61,131.72,129.45,131.44,36987.0,129.61,131.72,129.45,131.44,36987.0
2020-03-11 15:40:00,131.52,132.03,131.06,131.66,43097.0,131.52,132.03,131.06,131.66,43097.0
2020-03-11 15:50:00,131.62,132.54,131.23,131.73,203979.0,131.62,132.54,131.23,131.73,203979.0
2020-03-12 09:30:00,123.12,125.81,121.72,123.79,56850.0,123.12,125.81,121.72,123.79,56850.0
2020-03-12 09:40:00,123.79,123.79,123.79,123.79,0.0,123.79,123.79,123.79,123.79,0.0
2020-03-12 09:50:00,120.19,127.4,120.19,126.92,37584.0,120.19,127.4,120.19,126.92,37584.0
2020-03-12 10:00:00,126.95,127.04,125.04,125.4,25630.0,126.95,127.04,125.04,125.4,25630.0
2020-03-12 10:10:00,125.41,126.75,125.28,125.62,15408.0,125.41,126.75,125.28,125.62,15408.0
2020-03-12 10:20:00,125.52,126.71,125.1,126.22,17283.0,125.52,126.71,125.1,126.22,17283.0
2020-03-12 10:30:00,126.22,127.08,126.02,126.6,19281.0,126.22,127.08,126.02,126.6,19281.0
2020-03-12 10:40:00,126.78,127.13,125.57,126.73,21013.0,126.78,127.13,125.57,126.73,21013.0
2020-03-12 10:50:00,126.58,127.51,126.41,126.84,26611.0,126.58,127.51,126.41,126.84,26611.0
2020-03-12 11:00:00,126.79,126.91,125.7,125.96,14956.0,126.79,126.91,125.7,125.96,14956.0
2020-03-12 11:10:00,125.93,126.25,124.87,125.23,37002.0,125.93,126.25,124.87,125.23,37002.0
2020-03-12 11:20:00,125.12,125.51,124.69,124.69,37743.0,125.12,125.51,124.69,124.69,37743.0
2020-03-12 11:30:00,124.9,125.24,123.38,123.38,24770.0,124.9,125.24,123.38,123.38,24770.0
2020-03-12 11:40:00,123.58,123.64,122.96,122.96,22937.0,123.58,123.64,122.96,122.96,22937.0
2020-03-12 11:50:00,122.96,123.36,122.5,122.79,25540.0,122.96,123.36,122.5,122.79,25540.0
2020-03-12 12:00:00,122.92,123.04,122.07,122.08,30262.0,122.92,123.04,122.07,122.08,30262.0
2020-03-12 12:10:00,122.03,123.47,121.74,123.01,38479.0,122.03,123.47,121.74,123.01,38479.0
2020-03-12 12:20:00,122.89,124.29,122.71,123.53,49488.0,122.89,124.29,122.71,123.53,49488.0
2020-03-12 12:30:00,123.55,123.55,122.85,123.44,21142.0,123.55,123.55,122.85,123.44,21142.0
2020-03-12 12:40:00,123.34,123.43,122.61,122.91,18899.0,123.34,123.43,122.61,122.91,18899.0
2020-03-12 12:50:00,122.91,127.21,122.9,126.91,32165.0,122.91,127.21,122.9,126.91,32165.0
2020-03-12 13:00:00,126.64,129.04,125.84,127.66,39490.0,126.64,129.04,125.84,127.66,39490.0
2020-03-12 13:10:00,127.76,127.86,125.36,125.63,30346.0,127.76,127.86,125.36,125.63,30346.0
2020-03-12 13:20:00,125.73,126.82,125.44,125.65,27819.0,125.73,126.82,125.44,125.65,27819.0
2020-03-12 13:30:00,125.5,126.4,123.55,123.91,16252.0,125.5,126.4,123.55,123.91,16252.0
2020-03-12 13:40:00,123.53,124.91,123.31,124.77,15963.0,123.53,124.91,123.31,124.77,15963.0
2020-03-12 13:50:00,124.84,125.28,124.11,125.07,15505.0,124.84,125.28,124.11,125.07,15505.0
2020-03-12 14:00:00,125.4,125.62,123.9,124.3,17230.0,125.4,125.62,123.9,124.3,17230.0
2020-03-12 14:10:00,124.49,124.54,123.46,123.49,24687.0,124.49,124.54,123.46,123.49,24687.0
2020-03-12 14:20:00,123.55,123.94,123.22,123.65,10122.0,123.55,123.94,123.22,123.65,10122.0
2020-03-12 14:30:00,123.42,123.79,122.67,122.89,20544.0,123.42,123.79,122.67,122.89,20544.0
2020-03-12 14:40:00,123.0,124.59,123.0,124.59,13888.0,123.0,124.59,123.0,124.59,13888.0
2020-03-12 14:50:00,124.51,124.81,122.58,122.58,27879.0,124.51,124.81,122.58,122.58,27879.0
2020-03-12 15:00:00,122.63,123.54,122.22,123.07,28365.0,122.63,123.54,122.22,123.07,28365.0
2020-03-12 15:10:00,123.19,124.16,122.15,122.27,21351.0,123.19,124.16,122.15,122.27,21351.0
2020-03-12 15:20:00,122.31,122.34,120.76,120.8,40859.0,122.31,122.34,120.76,120.8,40859.0
2020-03-12 15:30:00,120.81,121.66,120.75,121.61,38891.0,120.81,121.66,120.75,121.61,38891.0
2020-03-12 15:40:00,121.47,122.56,121.19,121.96,73541.0,121.47,122.56,121.19,121.96,73541.0
2020-03-12 15:50:00,121.95,122.64,119.06,119.14,308968.0,121.95,122.64,119.06,119.14,308968.0
2020-03-13 09:30:00,125.95,126.29,123.82,124.39,67585.0,125.95,126.29,123.82,124.39,67585.0
2020-03-13 09:40:00,124.35,124.7,122.71,123.42,30814.0,124.35,124.7,122.71,123.42,30814.0
2020-03-13 09:50:00,123.54,123.54,121.23,121.98,39043.0,123.54,123.54,121.23,121.98,39043.0
2020-03-13 10:00:00,122.1,123.23,121.47,122.48,25444.0,122.1,123.23,121.47,122.48,25444.0
2020-03-13 10:10:00,122.08,122.77,120.9,122.3,25807.0,122.08,122.77,120.9,122.3,25807.0
2020-03-13 10:20:00,122.5,123.37,121.53,121.83,16961.0,122.5,123.37,121.53,121.83,16961.0
2020-03-13 10:30:00,121.6,122.4,121.13,121.43,17828.0,121.6,122.4,121.13,121.43,17828.0
2020-03-13 10:40:00,121.28,121.38,120.53,120.72,12806.0,121.28,121.38,120.53,120.72,12806.0
2020-03-13 10:50:00,120.95,121.15,120.06,120.38,15758.0,120.95,121.15,120.06,120.38,15758.0
2020-03-13 11:00:00,120.27,121.14,119.95,121.11,20595.0,120.27,121.14,119.95,121.11,20595.0
2020-03-13 11:10:00,121.0,121.37,120.34,120.39,11261.0,121.0,121.37,120.34,120.39,11261.0
2020-03-13 11:20:00,120.67,120.93,118.33,118.34,13623.0,120.67,120.93,118.33,118.34,13623.0
2020-03-13 11:30:00,118.55,118.93,117.53,117.73,25330.0,118.55,118.93,117.53,117.73,25330.0
2020-03-13 11:40:00,117.57,117.83,116.46,116.79,33321.0,117.57,117.83,116.46,116.79,33321.0
2020-03-13 11:50:00,116.57,118.79,116.5,118.79,35245.0,116.57,118.79,116.5,118.79,35245.0
2020-03-13 12:00:00,119.01,119.2,118.0,118.4,34901.0,119.01,119.2,118.0,118.4,34901.0
2020-03-13 12:10:00,118.52,119.47,118.19,119.08,15961.0,118.52,119.47,118.19,119.08,15961.0
2020-03-13 12:20:00,118.75,119.32,118.53,118.78,8011.0,118.75,119.32,118.53,118.78,8011.0
2020-03-13 12:30:00,118.77,120.44,118.65,120.42,20441.0,118.77,120.44,118.65,120.42,20441.0
2020-03-13 12:40:00,120.31,121.7,120.3,121.65,13005.0,120.31,121.7,120.3,121.65,13005.0
2020-03-13 12:50:00,121.53,122.05,120.82,120.83,15692.0,121.53,122.05,120.82,120.83,15692.0
2020-03-13 13:00:00,120.79,121.23,120.12,120.12,11734.0,120.79,121.23,120.12,120.12,11734.0
2020-03-13 13:10:00,120.26,121.27,119.98,121.05,11766.0,120.26,121.27,119.98,121.05,11766.0
2020-03-13 13:20:00,121.25,122.04,121.25,121.98,13078.0,121.25,122.04,121.25,121.98,13078.0
2020-03-13 13:30:00,122.22,122.48,121.66,122.39,38526.0,122.22,122.48,121.66,122.39,38526.0
2020-03-13 13:40:00,122.46,123.41,122.46,123.41,20155.0,122.46,123.41,122.46,123.41,20155.0
2020-03-13 13:50:00,123.29,123.68,122.63,123.03,11323.0,123.29,123.68,122.63,123.03,11323.0
2020-03-13 14:00:00,123.0,123.0,121.56,121.97,32060.0,123.0,123.0,121.56,121.97,32060.0
2020-03-13 14:10:00,122.06,122.32,121.72,122.07,19258.0,122.06,122.32,121.72,122.07,19258.0
2020-03-13 14:20:00,121.98,122.33,121.09,121.09,11335.0,121.98,122.33,121.09,121.09,11335.0
2020-03-13 14:30:00,121.06,121.35,120.51,120.59,17279.0,121.06,121.35,120.51,120.59,17279.0
2020-03-13 14:40:00,120.53,122.08,120.33,121.58,15452.0,120.53,122.08,120.33,121.58,15452.0
2020-03-13 14:50:00,121.43,122.06,121.28,121.97,10940.0,121.43,122.06,121.28,121.97,10940.0
2020-03-13 15:00:00,121.84,122.98,121.66,122.34,15738.0,121.84,122.98,121.66,122.34,15738.0
2020-03-13 15:10:00,122.31,123.6,121.95,122.92,42906.0,122.31,123.6,121.95,122.92,42906.0
2020-03-13 15:20:00,123.18,123.7,122.83,123.29,35951.0,123.18,123.7,122.83,123.29,35951.0
2020-03-13 15:30:00,123.29,123.77,120.7,123.22,68864.0,123.29,123.77,120.7,123.22,68864.0
2020-03-13 15:40:00,123.02,125.3,122.48,125.11,67773.0,123.02,125.3,122.48,125.11,67773.0
2020-03-13 15:50:00,125.41,129.97,125.23,129.89,235141.0,125.41,129.97,125.23,129.89,235141.0
2020-03-16 09:30:00,112.59,115.48,112.29,112.54,35431.0,112.59,115.48,112.29,112.54,35431.0
2020-03-16 09:40:00,109.13,113.0,109.13,112.02,39321.0,109.13,113.0,109.13,112.02,39321.0
2020-03-16 09:50:00,112.01,116.05,111.75,114.68,51386.0,112.01,116.05,111.75,114.68,51386.0
2020-03-16 10:00:00,114.98,114.98,113.48,114.01,38377.0,114.98,114.98,113.48,114.01,38377.0
2020-03-16 10:10:00,114.23,114.33,112.96,113.03,32200.0,114.23,114.33,112.96,113.03,32200.0
2020-03-16 10:20:00,112.92,115.69,112.92,115.4,35391.0,112.92,115.69,112.92,115.4,35391.0
2020-03-16 10:30:00,115.39,118.0,115.38,117.46,26211.0,115.39,118.0,115.38,117.46,26211.0
2020-03-16 10:40:00,117.49,118.37,116.96,118.09,26921.0,117.49,118.37,116.96,118.09,26921.0
2020-03-16 10:50:00,118.09,121.44,117.61,121.19,36725.0,118.09,121.44,117.61,121.19,36725.0
2020-03-16 11:00:00,121.42,123.07,120.81,122.99,65683.0,121.42,123.07,120.81,122.99,65683.0
2020-03-16 11:10:00,122.93,124.88,122.9,124.87,46802.0,122.93,124.88,122.9,124.87,46802.0
2020-03-16 11:20:00,124.85,125.38,123.87,123.88,25468.0,124.85,125.38,123.87,123.88,25468.0
2020-03-16 11:30:00,124.17,124.43,122.25,122.68,13408.0,124.17,124.43,122.25,122.68,13408.0
2020-03-16 11:40:00,122.64,122.68,121.2,121.72,15637.0,122.64,122.68,121.2,121.72,15637.0
2020-03-16 11:50:00,121.77,122.2,121.4,121.99,17277.0,121.77,122.2,121.4,121.99,17277.0
2020-03-16 12:00:00,122.21,122.7,121.55,121.56,13454.0,122.21,122.7,121.55,121.56,13454.0
2020-03-16 12:10:00,121.3,121.48,119.3,119.47,12156.0,121.3,121.48,119.3,119.47,12156.0
2020-03-16 12:20:00,119.52,120.98,119.52,120.63,27595.0,119.52,120.98,119.52,120.63,27595.0
2020-03-16 12:30:00,120.65,121.62,120.54,120.69,19072.0,120.65,121.62,120.54,120.69,19072.0
2020-03-16 12:40:00,120.65,121.18,119.95,119.95,10421.0,120.65,121.18,119.95,119.95,10421.0
2020-03-16 12:50:00,119.96,119.96,118.12,118.55,19504.0,119.96,119.96,118.12,118.55,19504.0
2020-03-16 13:00:00,118.68,119.54,118.26,118.29,12648.0,118.68,119.54,118.26,118.29,12648.0
2020-03-16 13:10:00,118.22,119.85,118.16,119.32,20365.0,118.22,119.85,118.16,119.32,20365.0
2020-03-16 13:20:00,119.28,119.36,118.17,118.54,22974.0,119.28,119.36,118.17,118.54,22974.0
2020-03-16 13:30:00,118.37,118.4,117.36,117.53,11568.0,118.37,118.4,117.36,117.53,11568.0
2020-03-16 13:40:00,117.42,118.08,117.14,118.01,23260.0,117.42,118.08,117.14,118.01,23260.0
2020-03-16 13:50:00,118.02,118.22,117.32,117.41,16105.0,118.02,118.22,117.32,117.41,16105.0
2020-03-16 14:00:00,117.18,117.3,116.4,116.4,21646.0,117.18,117.3,116.4,116.4,21646.0
2020-03-16 14:10:00,116.45,116.82,116.0,116.15,29162.0,116.45,116.82,116.0,116.15,29162.0
2020-03-16 14:20:00,116.12,116.37,115.09,116.32,21951.0,116.12,116.37,115.09,116.32,21951.0
2020-03-16 14:30:00,116.32,117.93,116.04,117.05,41461.0,116.32,117.93,116.04,117.05,41461.0
2020-03-16 14:40:00,116.88,117.29,116.42,116.8,32747.0,116.88,117.29,116.42,116.8,32747.0
2020-03-16 14:50:00,116.96,118.86,116.73,118.32,26994.0,116.96,118.86,116.73,118.32,26994.0
2020-03-16 15:00:00,118.27,119.0,118.12,118.2,23574.0,118.27,119.0,118.12,118.2,23574.0
2020-03-16 15:10:00,118.39,119.11,117.9,118.6,29679.0,118.39,119.11,117.9,118.6,29679.0
2020-03-16 15:20:00,118.69,119.0,117.7,117.87,32508.0,118.69,119.0,117.7,117.87,32508.0
2020-03-16 15:30:00,117.64,117.77,115.81,115.97,35359.0,117.64,117.77,115.81,115.97,35359.0
2020-03-16 15:40:00,116.07,116.69,115.01,115.47,71308.0,116.07,116.69,115.01,115.47,71308.0
2020-03-16 15:50:00,115.34,115.58,112.4,112.75,166247.0,115.34,115.58,112.4,112.75,166247.0
2020-03-17 09:30:00,115.02,117.0,114.01,114.38,45199.0,115.02,117.0,114.01,114.38,45199.0
2020-03-17 09:40:00,114.01,114.51,112.17,113.19,35900.0,114.01,114.51,112.17,113.19,35900.0
2020-03-17 09:50:00,113.01,113.03,111.1,112.1,32656.0,113.01,113.03,111.1,112.1,32656.0
2020-03-17 10:00:00,112.01,114.02,111.13,113.8,23302.0,112.01,114.02,111.13,113.8,23302.0
2020-03-17 10:10:00,114.0,115.24,113.68,114.69,30853.0,114.0,115.24,113.68,114.69,30853.0
2020-03-17 10:20:00,114.74,115.17,114.14,114.82,16201.0,114.74,115.17,114.14,114.82,16201.0
2020-03-17 10:30:00,114.87,115.18,114.09,114.64,16278.0,114.87,115.18,114.09,114.64,16278.0
2020-03-17 10:40:00,114.84,116.2,114.81,115.71,33501.0,114.84,116.2,114.81,115.71,33501.0
2020-03-17 10:50:00,115.93,116.34,114.51,116.09,22730.0,115.93,116.34,114.51,116.09,22730.0
2020-03-17 11:00:00,116.13,118.9,115.83,118.76,20004.0,116.13,118.9,115.83,118.76,20004.0
2020-03-17 11:10:00,118.6,120.45,118.6,120.42,36453.0,118.6,120.45,118.6,120.42,36453.0
2020-03-17 11:20:00,120.5,120.63,118.55,119.59,17273.0,120.5,120.63,118.55,119.59,17273.0
2020-03-17 11:30:00,119.44,120.65,118.76,118.81,18118.0,119.44,120.65,118.76,118.81,18118.0
2020-03-17 11:40:00,118.82,119.72,118.8,119.53,25378.0,118.82,119.72,118.8,119.53,25378.0
2020-03-17 11:50:00,119.51,120.06,118.24,118.5,20459.0,119.51,120.06,118.24,118.5,20459.0
2020-03-17 12:00:00,118.65,119.68,118.48,119.65,23578.0,118.65,119.68,118.48,119.65,23578.0
2020-03-17 12:10:00,119.53,120.06,118.42,118.85,20969.0,119.53,120.06,118.42,118.85,20969.0
2020-03-17 12:20:00,118.83,118.83,116.84,116.84,12233.0,118.83,118.83,116.84,116.84,12233.0
2020-03-17 12:30:00,116.99,117.94,116.78,117.03,11012.0,116.99,117.94,116.78,117.03,11012.0
2020-03-17 12:40:00,117.2,117.22,116.55,116.95,6334.0,117.2,117.22,116.55,116.95,6334.0
2020-03-17 12:50:00,116.94,116.94,116.23,116.89,31135.0,116.94,116.94,116.23,116.89,31135.0
2020-03-17 13:00:00,117.01,117.77,115.81,115.87,17880.0,117.01,117.77,115.81,115.87,17880.0
2020-03-17 13:10:00,115.88,115.88,114.07,114.59,21864.0,115.88,115.88,114.07,114.59,21864.0
2020-03-17 13:20:00,114.7,115.19,114.57,115.07,11660.0,114.7,115.19,114.57,115.07,11660.0
2020-03-17 13:30:00,115.07,116.47,114.88,116.44,15804.0,115.07,116.47,114.88,116.44,15804.0
2020-03-17 13:40:00,116.56,117.46,116.43,117.45,15622.0,116.56,117.46,116.43,117.45,15622.0
2020-03-17 13:50:00,117.34,117.48,116.22,116.6,17348.0,117.34,117.48,116.22,116.6,17348.0
2020-03-17 14:00:00,116.38,117.42,115.76,117.31,17217.0,116.38,117.42,115.76,117.31,17217.0
2020-03-17 14:10:00,117.52,118.55,117.52,118.31,12741.0,117.52,118.55,117.52,118.31,12741.0
2020-03-17 14:20:00,118.29,118.29,116.83,117.83,20728.0,118.29,118.29,116.83,117.83,20728.0
2020-03-17 14:30:00,117.98,118.53,117.88,118.13,14767.0,117.98,118.53,117.88,118.13,14767.0
2020-03-17 14:40:00,118.06,118.51,116.51,116.83,21161.0,118.06,118.51,116.51,116.83,21161.0
2020-03-17 14:50:00,116.82,117.13,115.79,116.89,14572.0,116.82,117.13,115.79,116.89,14572.0
2020-03-17 15:00:00,116.66,116.79,115.09,116.67,27970.0,116.66,116.79,115.09,116.67,27970.0
2020-03-17 15:10:00,116.7,116.94,115.99,116.44,25319.0,116.7,116.94,115.99,116.44,25319.0
2020-03-17 15:20:00,116.4,116.41,115.47,116.14,30501.0,116.4,116.41,115.47,116.14,30501.0
2020-03-17 15:30:00,116.17,118.88,116.06,118.76,32510.0,116.17,118.88,116.06,118.76,32510.0
2020-03-17 15:40:00,118.84,119.96,118.79,119.71,52133.0,118.84,119.96,118.79,119.71,52133.0
2020-03-17 15:50:00,119.76,119.99,117.77,119.62,153443.0,119.76,119.99,117.77,119.62,153443.0
2020-03-18 09:30:00,111.89,114.34,110.85,111.31,26927.0,111.89,114.34,110.85,111.31,26927.0
2020-03-18 09:40:00,111.08,112.0,110.88,111.64,19744.0,111.08,112.0,110.88,111.64,19744.0
2020-03-18 09:50:00,111.64,114.02,111.28,113.51,21709.0,111.64,114.02,111.28,113.51,21709.0
2020-03-18 10:00:00,113.21,114.49,112.63,113.01,24916.0,113.21,114.49,112.63,113.01,24916.0
2020-03-18 10:10:00,113.24,113.93,112.36,112.39,20070.0,113.24,113.93,112.36,112.39,20070.0
2020-03-18 10:20:00,112.29,112.65,111.22,112.65,16282.0,112.29,112.65,111.22,112.65,16282.0
2020-03-18 10:30:00,112.48,112.89,111.78,112.18,14564.0,112.48,112.89,111.78,112.18,14564.0
2020-03-18 10:40:00,112.22,113.3,111.31,111.65,17950.0,112.22,113.3,111.31,111.65,17950.0
2020-03-18 10:50:00,111.58,111.63,109.37,109.62,19715.0,111.58,111.63,109.37,109.62,19715.0
2020-03-18 11:00:00,109.58,110.5,109.03,109.17,18509.0,109.58,110.5,109.03,109.17,18509.0
2020-03-18 11:10:00,108.86,109.48,108.52,109.45,20522.0,108.86,109.48,108.52,109.45,20522.0
2020-03-18 11:20:00,109.59,110.57,109.35,109.73,21384.0,109.59,110.57,109.35,109.73,21384.0
2020-03-18 11:30:00,109.58,109.98,108.7,109.34,17473.0,109.58,109.98,108.7,109.34,17473.0
2020-03-18 11:40:00,109.3,110.11,108.71,110.01,15334.0,109.3,110.11,108.71,110.01,15334.0
2020-03-18 11:50:00,110.05,114.2,110.05,114.14,28952.0,110.05,114.2,110.05,114.14,28952.0
2020-03-18 12:00:00,113.95,114.73,112.82,113.98,41622.0,113.95,114.73,112.82,113.98,41622.0
2020-03-18 12:10:00,113.97,114.87,112.44,112.44,31519.0,113.97,114.87,112.44,112.44,31519.0
2020-03-18 12:20:00,112.58,114.41,112.4,113.84,16889.0,112.58,114.41,112.4,113.84,16889.0
2020-03-18 12:30:00,114.06,114.16,112.51,112.59,15516.0,114.06,114.16,112.51,112.59,15516.0
2020-03-18 12:40:00,112.65,113.51,112.38,112.81,13924.0,112.65,113.51,112.38,112.81,13924.0
2020-03-18 12:50:00,112.93,113.08,112.47,112.93,12892.0,112.93,113.08,112.47,112.93,12892.0
2020-03-18 13:00:00,112.93,112.93,112.93,112.93,0.0,112.93,112.93,112.93,112.93,0.0
2020-03-18 13:10:00,112.75,115.68,112.61,114.95,34118.0,112.75,115.68,112.61,114.95,34118.0
2020-03-18 13:20:00,114.79,115.53,114.14,114.37,19672.0,114.79,115.53,114.14,114.37,19672.0
2020-03-18 13:30:00,114.12,114.34,112.77,113.7,27500.0,114.12,114.34,112.77,113.7,27500.0
2020-03-18 13:40:00,113.69,114.98,112.09,112.63,34502.0,113.69,114.98,112.09,112.63,34502.0
2020-03-18 13:50:00,112.76,112.94,110.77,111.21,26193.0,112.76,112.94,110.77,111.21,26193.0
2020-03-18 14:00:00,111.3,111.68,110.43,110.87,16387.0,111.3,111.68,110.43,110.87,16387.0
2020-03-18 14:10:00,110.89,111.51,110.6,110.75,12134.0,110.89,111.51,110.6,110.75,12134.0
2020-03-18 14:20:00,110.79,111.59,110.42,111.52,22757.0,110.79,111.59,110.42,111.52,22757.0
2020-03-18 14:30:00,111.56,112.33,110.81,112.33,20775.0,111.56,112.33,110.81,112.33,20775.0
2020-03-18 14:40:00,112.69,112.76,110.5,110.64,17218.0,112.69,112.76,110.5,110.64,17218.0
2020-03-18 14:50:00,110.84,113.36,110.73,113.19,19473.0,110.84,113.36,110.73,113.19,19473.0
2020-03-18 15:00:00,113.62,113.64,111.55,111.55,18139.0,113.62,113.64,111.55,111.55,18139.0
2020-03-18 15:10:00,111.79,113.25,111.27,111.63,35600.0,111.79,113.25,111.27,111.63,35600.0
2020-03-18 15:20:00,111.67,111.68,110.21,110.22,44186.0,111.67,111.68,110.21,110.22,44186.0
2020-03-18 15:30:00,110.2,111.72,109.08,109.37,66430.0,110.2,111.72,109.08,109.37,66430.0
2020-03-18 15:40:00,109.35,111.51,109.34,111.29,71146.0,109.35,111.51,109.34,111.29,71146.0
2020-03-18 15:50:00,111.1,114.91,110.6,114.23,172818.0,111.1,114.91,110.6,114.23,172818.0
2020-03-19 09:30:00,113.92,113.92,110.67,110.68,23722.0,113.92,113.92,110.67,110.68,23722.0
2020-03-19 09:40:00,110.25,111.41,108.79,110.64,22972.0,110.25,111.41,108.79,110.64,22972.0
2020-03-19 09:50:00,110.63,113.97,110.6,113.56,16239.0,110.63,113.97,110.6,113.56,16239.0
2020-03-19 10:00:00,113.55,113.56,112.03,113.31,9660.0,113.55,113.56,112.03,113.31,9660.0
2020-03-19 10:10:00,113.02,114.63,112.04,112.45,14828.0,113.02,114.63,112.04,112.45,14828.0
2020-03-19 10:20:00,113.08,114.15,112.53,114.07,10331.0,113.08,114.15,112.53,114.07,10331.0
2020-03-19 10:30:00,113.75,114.49,112.95,112.96,13697.0,113.75,114.49,112.95,112.96,13697.0
2020-03-19 10:40:00,113.22,113.22,112.01,112.66,6211.0,113.22,113.22,112.01,112.66,6211.0
2020-03-19 10:50:00,112.66,112.87,111.38,112.8,8653.0,112.66,112.87,111.38,112.8,8653.0
2020-03-19 11:00:00,112.75,112.87,111.12,111.22,16393.0,112.75,112.87,111.12,111.22,16393.0
2020-03-19 11:10:00,111.07,112.19,110.24,111.76,16644.0,111.07,112.19,110.24,111.76,16644.0
2020-03-19 11:20:00,111.44,114.66,111.44,114.66,9298.0,111.44,114.66,111.44,114.66,9298.0
2020-03-19 11:30:00,113.96,114.99,112.8,114.46,14855.0,113.96,114.99,112.8,114.46,14855.0
2020-03-19 11:40:00,114.15,114.63,113.54,114.2,10937.0,114.15,114.63,113.54,114.2,10937.0
2020-03-19 11:50:00,114.29,114.91,113.31,113.31,12884.0,114.29,114.91,113.31,113.31,12884.0
2020-03-19 12:00:00,113.54,113.74,112.2,113.21,11318.0,113.54,113.74,112.2,113.21,11318.0
2020-03-19 12:10:00,113.21,113.33,112.42,112.42,13411.0,113.21,113.33,112.42,112.42,13411.0
2020-03-19 12:20:00,112.74,113.3,111.97,112.8,13954.0,112.74,113.3,111.97,112.8,13954.0
2020-03-19 12:30:00,112.51,112.56,111.3,112.4,9121.0,112.51,112.56,111.3,112.4,9121.0
2020-03-19 12:40:00,112.25,113.99,112.25,113.92,22002.0,112.25,113.99,112.25,113.92,22002.0
2020-03-19 12:50:00,113.54,114.75,113.32,114.01,11928.0,113.54,114.75,113.32,114.01,11928.0
2020-03-19 13:00:00,114.13,114.44,113.25,114.44,11875.0,114.13,114.44,113.25,114.44,11875.0
2020-03-19 13:10:00,114.42,114.48,113.26,113.75,9593.0,114.42,114.48,113.26,113.75,9593.0
2020-03-19 13:20:00,113.72,114.26,113.52,113.91,11204.0,113.72,114.26,113.52,113.91,11204.0
2020-03-19 13:30:00,113.81,114.08,113.26,113.68,8391.0,113.81,114.08,113.26,113.68,8391.0
2020-03-19 13:40:00,113.63,114.66,113.32,114.66,17721.0,113.63,114.66,113.32,114.66,17721.0
2020-03-19 13:50:00,114.48,115.1,114.27,114.35,11733.0,114.48,115.1,114.27,114.35,11733.0
2020-03-19 14:00:00,114.48,114.96,113.14,113.37,29841.0,114.48,114.96,113.14,113.37,29841.0
2020-03-19 14:10:00,113.37,114.88,113.37,114.61,7351.0,113.37,114.88,113.37,114.61,7351.0
2020-03-19 14:20:00,114.64,114.98,114.02,114.79,12646.0,114.64,114.98,114.02,114.79,12646.0
2020-03-19 14:30:00,114.88,115.16,114.55,114.73,21112.0,114.88,115.16,114.55,114.73,21112.0
2020-03-19 14:40:00,114.86,116.0,114.86,115.38,13636.0,114.86,116.0,114.86,115.38,13636.0
2020-03-19 14:50:00,115.23,115.45,114.57,115.21,31213.0,115.23,115.45,114.57,115.21,31213.0
2020-03-19 15:00:00,115.21,115.55,114.84,114.96,32785.0,115.21,115.55,114.84,114.96,32785.0
2020-03-19 15:10:00,114.97,115.88,114.78,115.51,34627.0,114.97,115.88,114.78,115.51,34627.0
2020-03-19 15:20:00,115.65,116.66,115.13,115.98,24309.0,115.65,116.66,115.13,115.98,24309.0
2020-03-19 15:30:00,116.06,116.4,115.45,115.98,36430.0,116.06,116.4,115.45,115.98,36430.0
2020-03-19 15:40:00,115.78,117.3,115.68,116.45,64176.0,115.78,117.3,115.68,116.45,64176.0
2020-03-19 15:50:00,116.57,116.57,114.33,114.99,166397.0,116.57,116.57,114.33,114.99,166397.0
2020-03-20 09:30:00,116.6,118.16,115.06,117.71,171584.0,116.6,118.16,115.06,117.71,171584.0
2020-03-20 09:40:00,117.86,118.92,115.88,116.48,9618.0,117.86,118.92,115.88,116.48,9618.0
2020-03-20 09:50:00,116.2,116.96,116.2,116.63,7787.0,116.2,116.96,116.2,116.63,7787.0
2020-03-20 10:00:00,116.71,117.44,115.93,116.36,10234.0,116.71,117.44,115.93,116.36,10234.0
2020-03-20 10:10:00,116.39,117.71,116.22,117.36,11020.0,116.39,117.71,116.22,117.36,11020.0
2020-03-20 10:20:00,116.86,118.31,116.71,118.05,9347.0,116.86,118.31,116.71,118.05,9347.0
2020-03-20 10:30:00,118.27,119.56,117.97,118.94,9827.0,118.27,119.56,117.97,118.94,9827.0
2020-03-20 10:40:00,119.07,119.28,118.02,118.65,10436.0,119.07,119.28,118.02,118.65,10436.0
2020-03-20 10:50:00,118.52,119.32,118.52,119.06,17807.0,118.52,119.32,118.52,119.06,17807.0
2020-03-20 11:00:00,118.83,119.02,116.89,116.99,30627.0,118.83,119.02,116.89,116.99,30627.0
2020-03-20 11:10:00,117.17,118.07,116.19,116.45,27822.0,117.17,118.07,116.19,116.45,27822.0
2020-03-20 11:20:00,116.65,116.65,114.85,116.18,19455.0,116.65,116.65,114.85,116.18,19455.0
2020-03-20 11:30:00,116.09,116.57,115.5,115.8,21480.0,116.09,116.57,115.5,115.8,21480.0
2020-03-20 11:40:00,115.74,115.83,114.45,115.27,12275.0,115.74,115.83,114.45,115.27,12275.0
2020-03-20 11:50:00,115.08,115.62,114.46,115.02,9006.0,115.08,115.62,114.46,115.02,9006.0
2020-03-20 12:00:00,115.0,115.38,113.13,113.33,13046.0,115.0,115.38,113.13,113.33,13046.0
2020-03-20 12:10:00,113.43,114.08,112.01,112.39,22256.0,113.43,114.08,112.01,112.39,22256.0
2020-03-20 12:20:00,112.47,112.64,110.52,110.71,23350.0,112.47,112.64,110.52,110.71,23350.0
2020-03-20 12:30:00,110.77,112.72,110.77,111.89,24180.0,110.77,112.72,110.77,111.89,24180.0
2020-03-20 12:40:00,111.95,113.49,111.36,113.43,27043.0,111.95,113.49,111.36,113.43,27043.0
2020-03-20 12:50:00,113.57,114.41,113.33,113.53,18286.0,113.57,114.41,113.33,113.53,18286.0
2020-03-20 13:00:00,113.44,114.29,113.44,114.17,10791.0,113.44,114.29,113.44,114.17,10791.0
2020-03-20 13:10:00,114.23,114.89,113.45,114.34,21595.0,114.23,114.89,113.45,114.34,21595.0
2020-03-20 13:20:00,114.22,114.43,112.85,112.85,18664.0,114.22,114.43,112.85,112.85,18664.0
2020-03-20 13:30:00,113.1,113.51,111.96,113.29,18496.0,113.1,113.51,111.96,113.29,18496.0
2020-03-20 13:40:00,112.98,113.03,111.9,111.9,12763.0,112.98,113.03,111.9,111.9,12763.0
2020-03-20 13:50:00,112.18,112.9,111.99,112.88,12518.0,112.18,112.9,111.99,112.88,12518.0
2020-03-20 14:00:00,113.3,113.8,112.31,113.06,15175.0,113.3,113.8,112.31,113.06,15175.0
2020-03-20 14:10:00,112.95,113.0,110.29,110.79,31979.0,112.95,113.0,110.29,110.79,31979.0
2020-03-20 14:20:00,111.2,111.61,110.39,111.42,32915.0,111.2,111.61,110.39,111.42,32915.0
2020-03-20 14:30:00,111.49,111.71,110.39,110.81,15571.0,111.49,111.71,110.39,110.81,15571.0
2020-03-20 14:40:00,110.77,111.74,110.11,111.25,35813.0,110.77,111.74,110.11,111.25,35813.0
2020-03-20 14:50:00,111.33,111.8,109.21,110.12,18375.0,111.33,111.8,109.21,110.12,18375.0
2020-03-20 15:00:00,110.12,110.75,109.81,110.33,22176.0,110.12,110.75,109.81,110.33,22176.0
2020-03-20 15:10:00,110.12,110.94,109.79,109.79,38784.0,110.12,110.94,109.79,109.79,38784.0
2020-03-20 15:20:00,109.86,111.95,109.71,111.79,24651.0,109.86,111.95,109.71,111.79,24651.0
2020-03-20 15:30:00,111.86,113.0,110.7,110.71,23600.0,111.86,113.0,110.7,110.71,23600.0
2020-03-20 15:40:00,110.94,112.17,110.54,110.78,34844.0,110.94,112.17,110.54,110.78,34844.0
2020-03-20 15:50:00,110.5,110.98,109.28,109.72,156603.0,110.5,110.98,109.28,109.72,156603.0
2020-03-23 09:30:00,110.35,110.35,104.9,105.86,63809.0,110.35,110.35,104.9,105.86,63809.0
2020-03-23 09:40:00,105.55,108.53,105.55,108.53,32313.0,105.55,108.53,105.55,108.53,32313.0
2020-03-23 09:50:00,108.55,110.39,108.05,110.34,15980.0,108.55,110.39,108.05,110.34,15980.0
2020-03-23 10:00:00,110.7,110.82,108.62,110.32,24295.0,110.7,110.82,108.62,110.32,24295.0
2020-03-23 10:10:00,110.31,112.48,109.47,109.48,18145.0,110.31,112.48,109.47,109.48,18145.0
2020-03-23 10:20:00,109.59,111.05,109.29,110.2,15261.0,109.59,111.05,109.29,110.2,15261.0
2020-03-23 10:30:00,109.69,109.87,108.79,109.08,11801.0,109.69,109.87,108.79,109.08,11801.0
2020-03-23 10:40:00,109.34,110.0,108.57,108.88,13130.0,109.34,110.0,108.57,108.88,13130.0
2020-03-23 10:50:00,108.81,109.0,107.78,108.22,12538.0,108.81,109.0,107.78,108.22,12538.0
2020-03-23 11:00:00,108.09,108.71,107.58,108.43,14640.0,108.09,108.71,107.58,108.43,14640.0
2020-03-23 11:10:00,108.52,109.2,107.91,108.51,28960.0,108.52,109.2,107.91,108.51,28960.0
2020-03-23 11:20:00,108.59,108.59,106.83,107.42,15504.0,108.59,108.59,106.83,107.42,15504.0
2020-03-23 11:30:00,107.42,108.36,107.18,107.58,15762.0,107.42,108.36,107.18,107.58,15762.0
2020-03-23 11:40:00,107.79,107.79,106.36,106.72,8900.0,107.79,107.79,106.36,106.72,8900.0
2020-03-23 11:50:00,106.6,107.82,106.6,107.57,7647.0,106.6,107.82,106.6,107.57,7647.0
2020-03-23 12:00:00,107.6,108.77,106.94,106.95,11531.0,107.6,108.77,106.94,106.95,11531.0
2020-03-23 12:10:00,107.03,108.74,106.55,108.74,13040.0,107.03,108.74,106.55,108.74,13040.0
2020-03-23 12:20:00,108.61,108.99,107.89,108.04,8648.0,108.61,108.99,107.89,108.04,8648.0
2020-03-23 12:30:00,108.19,108.68,107.6,108.52,8546.0,108.19,108.68,107.6,108.52,8546.0
2020-03-23 12:40:00,108.55,111.27,108.55,110.83,11660.0,108.55,111.27,108.55,110.83,11660.0
2020-03-23 12:50:00,110.98,111.09,109.76,110.08,18300.0,110.98,111.09,109.76,110.08,18300.0
2020-03-23 13:00:00,110.26,110.3,109.08,109.84,17595.0,110.26,110.3,109.08,109.84,17595.0
2020-03-23 13:10:00,109.94,111.21,109.73,110.21,33828.0,109.94,111.21,109.73,110.21,33828.0
2020-03-23 13:20:00,110.06,110.68,109.34,109.37,37665.0,110.06,110.68,109.34,109.37,37665.0
2020-03-23 13:30:00,109.19,109.83,108.25,109.22,21686.0,109.19,109.83,108.25,109.22,21686.0
2020-03-23 13:40:00,109.13,109.53,108.06,109.39,32652.0,109.13,109.53,108.06,109.39,32652.0
2020-03-23 13:50:00,109.27,109.27,106.62,106.96,16412.0,109.27,109.27,106.62,106.96,16412.0
2020-03-23 14:00:00,107.05,108.18,106.15,107.02,13344.0,107.05,108.18,106.15,107.02,13344.0
2020-03-23 14:10:00,107.0,107.95,106.98,107.25,10230.0,107.0,107.95,106.98,107.25,10230.0
2020-03-23 14:20:00,107.32,108.84,106.18,108.36,40246.0,107.32,108.84,106.18,108.36,40246.0
2020-03-23 14:30:00,108.48,108.48,107.1,107.77,8558.0,108.48,108.48,107.1,107.77,8558.0
2020-03-23 14:40:00,107.83,109.54,107.27,109.28,14216.0,107.83,109.54,107.27,109.28,14216.0
2020-03-23 14:50:00,109.26,109.35,107.17,107.17,19466.0,109.26,109.35,107.17,107.17,19466.0
2020-03-23 15:00:00,107.22,108.16,106.67,107.48,14797.0,107.22,108.16,106.67,107.48,14797.0
2020-03-23 15:10:00,107.43,107.54,107.01,107.18,15805.0,107.43,107.54,107.01,107.18,15805.0
2020-03-23 15:20:00,107.08,107.13,106.06,106.52,23675.0,107.08,107.13,106.06,106.52,23675.0
2020-03-23 15:30:00,106.58,107.64,105.64,107.21,28590.0,106.58,107.64,105.64,107.21,28590.0
2020-03-23 15:40:00,107.11,107.9,106.35,107.11,40577.0,107.11,107.9,106.35,107.11,40577.0
2020-03-23 15:50:00,106.6,109.29,106.56,108.14,115491.0,106.6,109.29,106.56,108.14,115491.0
2020-03-24 09:30:00,114.28,120.47,114.01,119.16,46476.0,114.28,120.47,114.01,119.16,46476.0
2020-03-24 09:40:00,119.38,119.39,115.44,116.7,12977.0,119.38,119.39,115.44,116.7,12977.0
2020-03-24 09:50:00,116.87,117.97,115.35,115.61,15315.0,116.87,117.97,115.35,115.61,15315.0
2020-03-24 10:00:00,115.61,116.75,114.91,115.87,15658.0,115.61,116.75,114.91,115.87,15658.0
2020-03-24 10:10:00,115.86,116.07,114.73,115.18,32728.0,115.86,116.07,114.73,115.18,32728.0
2020-03-24 10:20:00,115.13,116.98,114.89,116.09,16992.0,115.13,116.98,114.89,116.09,16992.0
2020-03-24 10:30:00,116.22,117.21,115.61,117.21,10597.0,116.22,117.21,115.61,117.21,10597.0
2020-03-24 10:40:00,116.83,117.18,115.23,115.23,17862.0,116.83,117.18,115.23,115.23,17862.0
2020-03-24 10:50:00,115.36,117.83,115.09,117.83,36306.0,115.36,117.83,115.09,117.83,36306.0
2020-03-24 11:00:00,117.59,118.51,116.93,117.03,11456.0,117.59,118.51,116.93,117.03,11456.0
2020-03-24 11:10:00,117.04,118.47,116.81,118.47,26365.0,117.04,118.47,116.81,118.47,26365.0
2020-03-24 11:20:00,118.08,118.91,118.08,118.83,12212.0,118.08,118.91,118.08,118.83,12212.0
2020-03-24 11:30:00,118.68,119.07,117.67,119.07,14236.0,118.68,119.07,117.67,119.07,14236.0
2020-03-24 11:40:00,118.84,119.32,118.34,118.34,10767.0,118.84,119.32,118.34,118.34,10767.0
2020-03-24 11:50:00,118.3,119.99,118.26,119.65,21721.0,118.3,119.99,118.26,119.65,21721.0
2020-03-24 12:00:00,119.98,120.02,118.93,119.11,17681.0,119.98,120.02,118.93,119.11,17681.0
2020-03-24 12:10:00,119.29,119.49,118.91,119.44,12259.0,119.29,119.49,118.91,119.44,12259.0
2020-03-24 12:20:00,119.49,120.49,119.49,120.29,15292.0,119.49,120.49,119.49,120.29,15292.0
2020-03-24 12:30:00,120.42,121.47,120.09,121.35,16028.0,120.42,121.47,120.09,121.35,16028.0
2020-03-24 12:40:00,121.25,121.28,120.02,120.08,13125.0,121.25,121.28,120.02,120.08,13125.0
2020-03-24 12:50:00,120.12,120.23,119.51,119.59,18393.0,120.12,120.23,119.51,119.59,18393.0
2020-03-24 13:00:00,119.52,119.79,118.54,118.55,20593.0,119.52,119.79,118.54,118.55,20593.0
2020-03-24 13:10:00,118.7,119.64,118.02,118.02,11528.0,118.7,119.64,118.02,118.02,11528.0
2020-03-24 13:20:00,118.02,118.78,117.61,118.49,12160.0,118.02,118.78,117.61,118.49,12160.0
2020-03-24 13:30:00,118.5,118.8,118.21,118.58,31620.0,118.5,118.8,118.21,118.58,31620.0
2020-03-24 13:40:00,118.6,118.65,118.02,118.1,21959.0,118.6,118.65,118.02,118.1,21959.0
2020-03-24 13:50:00,118.19,118.7,117.59,117.95,18032.0,118.19,118.7,117.59,117.95,18032.0
2020-03-24 14:00:00,117.93,118.11,116.81,116.98,18160.0,117.93,118.11,116.81,116.98,18160.0
2020-03-24 14:10:00,117.05,118.49,116.81,118.07,16326.0,117.05,118.49,116.81,118.07,16326.0
2020-03-24 14:20:00,118.3,118.58,117.85,118.31,25574.0,118.3,118.58,117.85,118.31,25574.0
2020-03-24 14:30:00,118.23,119.27,117.94,119.17,31688.0,118.23,119.27,117.94,119.17,31688.0
2020-03-24 14:40:00,119.28,119.37,117.65,117.79,20291.0,119.28,119.37,117.65,117.79,20291.0
2020-03-24 14:50:00,117.74,118.94,117.3,118.81,32442.0,117.74,118.94,117.3,118.81,32442.0
2020-03-24 15:00:00,118.83,119.15,118.04,119.0,36849.0,118.83,119.15,118.04,119.0,36849.0
2020-03-24 15:10:00,118.91,119.18,118.38,118.81,23025.0,118.91,119.18,118.38,118.81,23025.0
2020-03-24 15:20:00,118.73,119.25,118.47,119.04,23402.0,118.73,119.25,118.47,119.04,23402.0
2020-03-24 15:30:00,119.02,119.6,118.96,119.41,32845.0,119.02,119.6,118.96,119.41,32845.0
2020-03-24 15:40:00,119.41,119.87,118.2,118.37,36320.0,119.41,119.87,118.2,118.37,36320.0
2020-03-24 15:50:00,118.46,121.46,118.28,120.6,170166.0,118.46,121.46,118.28,120.6,170166.0
2020-03-25 09:30:00,119.99,122.45,118.92,122.44,25254.0,119.99,122.45,118.92,122.44,25254.0
2020-03-25 09:40:00,121.8,122.09,119.95,120.19,11438.0,121.8,122.09,119.95,120.19,11438.0
2020-03-25 09:50:00,120.46,120.88,119.39,119.91,13514.0,120.46,120.88,119.39,119.91,13514.0
2020-03-25 10:00:00,119.86,119.86,118.12,119.17,12019.0,119.86,119.86,118.12,119.17,12019.0
2020-03-25 10:10:00,119.41,119.41,117.9,118.42,22195.0,119.41,119.41,117.9,118.42,22195.0
2020-03-25 10:20:00,118.56,119.47,118.01,118.74,11380.0,118.56,119.47,118.01,118.74,11380.0
2020-03-25 10:30:00,119.09,119.66,118.69,119.62,9570.0,119.09,119.66,118.69,119.62,9570.0
2020-03-25 10:40:00,119.78,119.99,118.76,119.66,8679.0,119.78,119.99,118.76,119.66,8679.0
2020-03-25 10:50:00,119.68,120.54,119.16,120.36,13398.0,119.68,120.54,119.16,120.36,13398.0
2020-03-25 11:00:00,120.42,120.74,119.7,119.99,17181.0,120.42,120.74,119.7,119.99,17181.0
2020-03-25 11:10:00,120.15,120.76,119.12,120.7,19241.0,120.15,120.76,119.12,120.7,19241.0
2020-03-25 11:20:00,120.31,120.96,119.55,119.93,16081.0,120.31,120.96,119.55,119.93,16081.0
2020-03-25 11:30:00,119.72,120.06,119.49,119.59,5909.0,119.72,120.06,119.49,119.59,5909.0
2020-03-25 11:40:00,119.43,120.32,118.74,119.89,10465.0,119.43,120.32,118.74,119.89,10465.0
2020-03-25 11:50:00,120.27,120.35,119.2,119.49,26169.0,120.27,120.35,119.2,119.49,26169.0
2020-03-25 12:00:00,119.42,121.0,119.33,120.61,19245.0,119.42,121.0,119.33,120.61,19245.0
2020-03-25 12:10:00,120.63,121.36,120.62,121.04,24734.0,120.63,121.36,120.62,121.04,24734.0
2020-03-25 12:20:00,120.85,121.99,120.72,121.62,13673.0,120.85,121.99,120.72,121.62,13673.0
2020-03-25 12:30:00,121.62,121.64,120.7,121.32,17292.0,121.62,121.64,120.7,121.32,17292.0
2020-03-25 12:40:00,121.33,121.95,120.52,121.2,15248.0,121.33,121.95,120.52,121.2,15248.0
2020-03-25 12:50:00,121.31,122.0,120.84,121.74,13419.0,121.31,122.0,120.84,121.74,13419.0
2020-03-25 13:00:00,121.74,122.91,121.38,122.81,15825.0,121.74,122.91,121.38,122.81,15825.0
2020-03-25 13:10:00,122.81,123.5,122.31,123.5,9467.0,122.81,123.5,122.31,123.5,9467.0
2020-03-25 13:20:00,123.44,123.84,122.47,122.99,24414.0,123.44,123.84,122.47,122.99,24414.0
2020-03-25 13:30:00,122.98,124.04,122.89,123.91,10288.0,122.98,124.04,122.89,123.91,10288.0
2020-03-25 13:40:00,124.05,125.19,124.03,124.51,27327.0,124.05,125.19,124.03,124.51,27327.0
2020-03-25 13:50:00,124.51,125.27,123.79,124.19,15719.0,124.51,125.27,123.79,124.19,15719.0
2020-03-25 14:00:00,124.44,124.53,122.06,122.71,17936.0,124.44,124.53,122.06,122.71,17936.0
2020-03-25 14:10:00,122.72,124.16,122.4,124.16,9030.0,122.72,124.16,122.4,124.16,9030.0
2020-03-25 14:20:00,124.46,124.53,123.29,124.06,12210.0,124.46,124.53,123.29,124.06,12210.0
2020-03-25 14:30:00,123.66,123.88,122.97,123.77,10142.0,123.66,123.88,122.97,123.77,10142.0
2020-03-25 14:40:00,123.56,124.04,123.17,123.7,17533.0,123.56,124.04,123.17,123.7,17533.0
2020-03-25 14:50:00,123.71,124.55,123.13,124.49,11014.0,123.71,124.55,123.13,124.49,11014.0
2020-03-25 15:00:00,124.22,124.87,124.0,124.19,12802.0,124.22,124.87,124.0,124.19,12802.0
2020-03-25 15:10:00,124.06,124.73,123.74,124.66,18193.0,124.06,124.73,123.74,124.66,18193.0
2020-03-25 15:20:00,124.57,124.92,124.15,124.61,34686.0,124.57,124.92,124.15,124.61,34686.0
2020-03-25 15:30:00,124.6,125.63,124.6,125.03,20961.0,124.6,125.63,124.6,125.03,20961.0
2020-03-25 15:40:00,125.11,125.35,123.33,123.79,44531.0,125.11,125.35,123.33,123.79,44531.0
2020-03-25 15:50:00,123.26,123.53,121.01,121.14,121921.0,123.26,123.53,121.01,121.14,121921.0
2020-03-26 09:30:00,122.24,124.93,121.56,124.07,14096.0,122.24,124.93,121.56,124.07,14096.0
2020-03-26 09:40:00,123.88,124.47,121.77,123.36,12415.0,123.88,124.47,121.77,123.36,12415.0
2020-03-26 09:50:00,123.35,124.44,122.23,123.31,14599.0,123.35,124.44,122.23,123.31,14599.0
2020-03-26 10:00:00,123.94,125.77,123.38,125.77,18003.0,123.94,125.77,123.38,125.77,18003.0
2020-03-26 10:10:00,125.97,126.98,125.11,126.83,10475.0,125.97,126.98,125.11,126.83,10475.0
2020-03-26 10:20:00,127.17,127.4,126.33,126.33,7715.0,127.17,127.4,126.33,126.33,7715.0
2020-03-26 10:30:00,126.69,127.45,125.2,125.63,10865.0,126.69,127.45,125.2,125.63,10865.0
2020-03-26 10:40:00,125.2,125.46,124.36,124.42,7015.0,125.2,125.46,124.36,124.42,7015.0
2020-03-26 10:50:00,124.61,125.11,123.3,124.92,51244.0,124.61,125.11,123.3,124.92,51244.0
2020-03-26 11:00:00,124.91,125.02,123.78,123.83,3932.0,124.91,125.02,123.78,123.83,3932.0
2020-03-26 11:10:00,123.83,124.71,123.68,124.69,8659.0,123.83,124.71,123.68,124.69,8659.0
2020-03-26 11:20:00,124.63,124.7,124.12,124.27,9571.0,124.63,124.7,124.12,124.27,9571.0
2020-03-26 11:30:00,124.37,124.9,123.79,123.93,9316.0,124.37,124.9,123.79,123.93,9316.0
2020-03-26 11:40:00,124.09,124.48,123.11,123.48,20012.0,124.09,124.48,123.11,123.48,20012.0
2020-03-26 11:50:00,123.31,124.34,123.31,123.99,7233.0,123.31,124.34,123.31,123.99,7233.0
2020-03-26 12:00:00,124.15,124.63,123.23,123.57,27257.0,124.15,124.63,123.23,123.57,27257.0
2020-03-26 12:10:00,123.53,123.63,122.33,122.6,14671.0,123.53,123.63,122.33,122.6,14671.0
2020-03-26 12:20:00,122.62,123.52,122.62,123.32,23892.0,122.62,123.52,122.62,123.32,23892.0
2020-03-26 12:30:00,123.33,123.54,122.66,123.08,20546.0,123.33,123.54,122.66,123.08,20546.0
2020-03-26 12:40:00,123.05,123.38,122.79,123.33,7365.0,123.05,123.38,122.79,123.33,7365.0
2020-03-26 12:50:00,123.46,124.32,123.39,123.86,15952.0,123.46,124.32,123.39,123.86,15952.0
2020-03-26 13:00:00,123.82,124.0,123.14,123.15,5295.0,123.82,124.0,123.14,123.15,5295.0
2020-03-26 13:10:00,123.27,123.54,122.99,123.26,6345.0,123.27,123.54,122.99,123.26,6345.0
2020-03-26 13:20:00,123.35,123.72,122.98,123.09,18818.0,123.35,123.72,122.98,123.09,18818.0
2020-03-26 13:30:00,122.91,123.25,122.45,123.16,8230.0,122.91,123.25,122.45,123.16,8230.0
2020-03-26 13:40:00,123.28,123.83,123.2,123.8,20671.0,123.28,123.83,123.2,123.8,20671.0
2020-03-26 13:50:00,123.76,124.37,123.48,124.0,15867.0,123.76,124.37,123.48,124.0,15867.0
2020-03-26 14:00:00,124.18,124.71,123.94,124.2,5424.0,124.18,124.71,123.94,124.2,5424.0
2020-03-26 14:10:00,124.21,124.38,123.66,124.37,6008.0,124.21,124.38,123.66,124.37,6008.0
2020-03-26 14:20:00,124.18,125.13,124.09,124.98,16455.0,124.18,125.13,124.09,124.98,16455.0
2020-03-26 14:30:00,125.18,126.07,125.18,125.4,13691.0,125.18,126.07,125.18,125.4,13691.0
2020-03-26 14:40:00,125.35,125.48,124.87,125.48,6278.0,125.35,125.48,124.87,125.48,6278.0
2020-03-26 14:50:00,124.99,125.85,124.97,125.68,9396.0,124.99,125.85,124.97,125.68,9396.0
2020-03-26 15:00:00,125.53,125.8,125.22,125.7,7111.0,125.53,125.8,125.22,125.7,7111.0
2020-03-26 15:10:00,125.59,125.75,124.9,125.25,13825.0,125.59,125.75,124.9,125.25,13825.0
2020-03-26 15:20:00,125.32,125.95,125.15,125.93,17015.0,125.32,125.95,125.15,125.93,17015.0
2020-03-26 15:30:00,125.94,126.57,125.07,125.51,17167.0,125.94,126.57,125.07,125.51,17167.0
2020-03-26 15:40:00,125.64,126.3,125.39,125.4,28941.0,125.64,126.3,125.39,125.4,28941.0
2020-03-26 15:50:00,125.31,128.34,125.31,127.96,184431.0,125.31,128.34,125.31,127.96,184431.0
2020-03-27 09:30:00,123.93,124.6,122.2,123.61,18697.0,123.93,124.6,122.2,123.61,18697.0
2020-03-27 09:40:00,123.3,123.3,121.38,122.52,17559.0,123.3,123.3,121.38,122.52,17559.0
2020-03-27 09:50:00,122.64,123.05,121.51,121.63,12555.0,122.64,123.05,121.51,121.63,12555.0
2020-03-27 10:00:00,121.56,121.92,120.3,121.92,13540.0,121.56,121.92,120.3,121.92,13540.0
2020-03-27 10:10:00,121.81,122.28,120.44,121.05,11602.0,121.81,122.28,120.44,121.05,11602.0
2020-03-27 10:20:00,120.76,121.65,120.58,120.68,10391.0,120.76,121.65,120.58,120.68,10391.0
2020-03-27 10:30:00,120.94,121.08,120.17,120.84,9183.0,120.94,121.08,120.17,120.84,9183.0
2020-03-27 10:40:00,120.6,121.36,120.34,120.54,12227.0,120.6,121.36,120.34,120.54,12227.0
2020-03-27 10:50:00,120.52,121.47,120.21,121.27,12273.0,120.52,121.47,120.21,121.27,12273.0
2020-03-27 11:00:00,121.4,122.76,121.14,122.76,7800.0,121.4,122.76,121.14,122.76,7800.0
2020-03-27 11:10:00,122.76,123.43,122.29,123.1,8593.0,122.76,123.43,122.29,123.1,8593.0
2020-03-27 11:20:00,122.96,122.96,121.8,121.89,7475.0,122.96,122.96,121.8,121.89,7475.0
2020-03-27 11:30:00,121.86,122.41,121.6,122.24,9411.0,121.86,122.41,121.6,122.24,9411.0
2020-03-27 11:40:00,122.25,122.49,121.68,121.93,12978.0,122.25,122.49,121.68,121.93,12978.0
2020-03-27 11:50:00,122.08,122.11,121.23,121.23,6002.0,122.08,122.11,121.23,121.23,6002.0
2020-03-27 12:00:00,121.28,121.52,120.94,121.25,15013.0,121.28,121.52,120.94,121.25,15013.0
2020-03-27 12:10:00,121.22,122.06,121.22,122.06,7626.0,121.22,122.06,121.22,122.06,7626.0
2020-03-27 12:20:00,122.0,122.0,121.65,121.93,3059.0,122.0,122.0,121.65,121.93,3059.0
2020-03-27 12:30:00,121.9,123.54,121.82,123.26,20597.0,121.9,123.54,121.82,123.26,20597.0
2020-03-27 12:40:00,123.3,123.43,122.05,122.11,12012.0,123.3,123.43,122.05,122.11,12012.0
2020-03-27 12:50:00,122.01,123.8,121.96,123.8,9294.0,122.01,123.8,121.96,123.8,9294.0
2020-03-27 13:00:00,123.74,124.43,123.69,123.97,16601.0,123.74,124.43,123.69,123.97,16601.0
2020-03-27 13:10:00,123.98,124.04,123.52,124.03,8594.0,123.98,124.04,123.52,124.03,8594.0
2020-03-27 13:20:00,124.04,124.4,123.81,123.81,11735.0,124.04,124.4,123.81,123.81,11735.0
2020-03-27 13:30:00,123.68,125.37,123.67,125.32,13650.0,123.68,125.37,123.67,125.32,13650.0
2020-03-27 13:40:00,125.37,125.8,124.53,125.21,17430.0,125.37,125.8,124.53,125.21,17430.0
2020-03-27 13:50:00,125.31,125.34,124.62,124.84,13481.0,125.31,125.34,124.62,124.84,13481.0
2020-03-27 14:00:00,124.84,125.06,124.43,124.54,16745.0,124.84,125.06,124.43,124.54,16745.0
2020-03-27 14:10:00,124.71,125.24,124.62,125.22,8175.0,124.71,125.24,124.62,125.22,8175.0
2020-03-27 14:20:00,125.09,125.45,124.76,125.19,15990.0,125.09,125.45,124.76,125.19,15990.0
2020-03-27 14:30:00,125.2,125.81,125.01,125.37,11783.0,125.2,125.81,125.01,125.37,11783.0
2020-03-27 14:40:00,125.31,125.63,124.96,124.99,15293.0,125.31,125.63,124.96,124.99,15293.0
2020-03-27 14:50:00,124.98,126.17,124.83,126.12,9053.0,124.98,126.17,124.83,126.12,9053.0
2020-03-27 15:00:00,126.16,127.25,125.74,127.25,23999.0,126.16,127.25,125.74,127.25,23999.0
2020-03-27 15:10:00,127.04,127.45,126.39,127.18,20832.0,127.04,127.45,126.39,127.18,20832.0
2020-03-27 15:20:00,127.02,128.35,126.93,127.83,30559.0,127.02,128.35,126.93,127.83,30559.0
2020-03-27 15:30:00,127.75,127.97,126.41,126.61,29254.0,127.75,127.97,126.41,126.61,29254.0
2020-03-27 15:40:00,126.56,126.63,125.19,125.22,45458.0,126.56,126.63,125.19,125.22,45458.0
2020-03-27 15:50:00,124.85,125.17,124.08,124.37,150811.0,124.85,125.17,124.08,124.37,150811.0
2020-03-30 09:30:00,125.7,127.94,124.55,126.23,34249.0,125.7,127.94,124.55,126.23,34249.0
2020-03-30 09:40:00,126.01,126.22,125.02,125.57,17427.0,126.01,126.22,125.02,125.57,17427.0
2020-03-30 09:50:00,125.81,126.59,125.16,126.59,17806.0,125.81,126.59,125.16,126.59,17806.0
2020-03-30 10:00:00,126.59,126.83,125.69,126.4,11785.0,126.59,126.83,125.69,126.4,11785.0
2020-03-30 10:10:00,126.44,127.1,125.49,126.57,16417.0,126.44,127.1,125.49,126.57,16417.0
2020-03-30 10:20:00,126.42,126.83,125.43,125.45,10017.0,126.42,126.83,125.43,125.45,10017.0
2020-03-30 10:30:00,125.34,125.69,125.01,125.63,10648.0,125.34,125.69,125.01,125.63,10648.0
2020-03-30 10:40:00,125.72,126.39,125.35,126.18,17906.0,125.72,126.39,125.35,126.18,17906.0
2020-03-30 10:50:00,126.26,126.26,125.16,125.43,17446.0,126.26,126.26,125.16,125.43,17446.0
2020-03-30 11:00:00,125.42,126.67,125.41,126.44,11632.0,125.42,126.67,125.41,126.44,11632.0
2020-03-30 11:10:00,126.56,126.68,126.02,126.12,10493.0,126.56,126.68,126.02,126.12,10493.0
2020-03-30 11:20:00,126.06,126.32,125.81,126.29,10752.0,126.06,126.32,125.81,126.29,10752.0
2020-03-30 11:30:00,126.31,126.62,125.36,125.41,60620.0,126.31,126.62,125.36,125.41,60620.0
2020-03-30 11:40:00,125.44,125.65,125.24,125.64,9990.0,125.44,125.65,125.24,125.64,9990.0
2020-03-30 11:50:00,125.47,125.65,125.07,125.37,15520.0,125.47,125.65,125.07,125.37,15520.0
2020-03-30 12:00:00,125.36,125.36,124.42,124.61,14899.0,125.36,125.36,124.42,124.61,14899.0
2020-03-30 12:10:00,124.68,125.78,124.63,125.78,8897.0,124.68,125.78,124.63,125.78,8897.0
2020-03-30 12:20:00,125.75,126.04,125.28,126.04,9935.0,125.75,126.04,125.28,126.04,9935.0
2020-03-30 12:30:00,126.05,126.45,125.73,126.45,10649.0,126.05,126.45,125.73,126.45,10649.0
2020-03-30 12:40:00,126.43,126.89,126.2,126.46,13600.0,126.43,126.89,126.2,126.46,13600.0
2020-03-30 12:50:00,126.58,126.85,126.49,126.58,7172.0,126.58,126.85,126.49,126.58,7172.0
2020-03-30 13:00:00,126.51,126.63,126.08,126.24,21518.0,126.51,126.63,126.08,126.24,21518.0
2020-03-30 13:10:00,126.35,127.42,126.23,127.23,11574.0,126.35,127.42,126.23,127.23,11574.0
2020-03-30 13:20:00,127.07,128.2,127.0,128.07,14256.0,127.07,128.2,127.0,128.07,14256.0
2020-03-30 13:30:00,127.89,128.19,127.4,128.19,13632.0,127.89,128.19,127.4,128.19,13632.0
2020-03-30 13:40:00,128.13,128.47,127.5,128.47,21477.0,128.13,128.47,127.5,128.47,21477.0
2020-03-30 13:50:00,128.31,129.1,128.06,128.35,19663.0,128.31,129.1,128.06,128.35,19663.0
2020-03-30 14:00:00,128.3,128.54,127.58,127.96,17944.0,128.3,128.54,127.58,127.96,17944.0
2020-03-30 14:10:00,127.96,128.29,127.8,128.09,22865.0,127.96,128.29,127.8,128.09,22865.0
2020-03-30 14:20:00,128.09,128.74,127.9,128.73,15943.0,128.09,128.74,127.9,128.73,15943.0
2020-03-30 14:30:00,128.71,128.75,128.18,128.4,11112.0,128.71,128.75,128.18,128.4,11112.0
2020-03-30 14:40:00,128.33,128.58,128.2,128.34,12906.0,128.33,128.58,128.2,128.34,12906.0
2020-03-30 14:50:00,128.3,128.7,128.16,128.16,17214.0,128.3,128.7,128.16,128.16,17214.0
2020-03-30 15:00:00,128.27,128.52,128.1,128.52,24439.0,128.27,128.52,128.1,128.52,24439.0
2020-03-30 15:10:00,128.5,128.89,128.27,128.52,14488.0,128.5,128.89,128.27,128.52,14488.0
2020-03-30 15:20:00,128.58,128.74,128.12,128.59,37751.0,128.58,128.74,128.12,128.59,37751.0
2020-03-30 15:30:00,128.62,129.08,128.16,129.06,27802.0,128.62,129.08,128.16,129.06,27802.0
2020-03-30 15:40:00,128.94,129.25,128.15,128.78,36994.0,128.94,129.25,128.15,128.78,36994.0
2020-03-30 15:50:00,128.87,130.46,128.53,129.23,146481.0,128.87,130.46,128.53,129.23,146481.0
2020-03-31 09:30:00,128.23,129.77,127.39,129.1,40224.0,128.23,129.77,127.39,129.1,40224.0
2020-03-31 09:40:00,128.94,129.44,127.37,128.89,16822.0,128.94,129.44,127.37,128.89,16822.0
2020-03-31 09:50:00,128.49,128.93,126.72,127.72,21469.0,128.49,128.93,126.72,127.72,21469.0
2020-03-31 10:00:00,127.44,129.3,127.44,128.2,20222.0,127.44,129.3,127.44,128.2,20222.0
2020-03-31 10:10:00,128.21,129.36,128.2,129.15,35361.0,128.21,129.36,128.2,129.15,35361.0
2020-03-31 10:20:00,129.04,129.16,128.43,128.69,17772.0,129.04,129.16,128.43,128.69,17772.0
2020-03-31 10:30:00,128.63,129.24,128.56,129.17,18341.0,128.63,129.24,128.56,129.17,18341.0
2020-03-31 10:40:00,129.28,129.3,128.62,128.91,20097.0,129.28,129.3,128.62,128.91,20097.0
2020-03-31 10:50:00,128.81,129.29,128.74,128.97,17486.0,128.81,129.29,128.74,128.97,17486.0
2020-03-31 11:00:00,128.99,129.05,128.6,128.8,18667.0,128.99,129.05,128.6,128.8,18667.0
2020-03-31 11:10:00,128.97,129.64,128.96,129.19,16727.0,128.97,129.64,128.96,129.19,16727.0
2020-03-31 11:20:00,129.14,130.95,129.14,130.73,31744.0,129.14,130.95,129.14,130.73,31744.0
2020-03-31 11:30:00,130.85,131.0,130.15,130.3,22858.0,130.85,131.0,130.15,130.3,22858.0
2020-03-31 11:40:00,130.31,130.86,130.03,130.05,12774.0,130.31,130.86,130.03,130.05,12774.0
2020-03-31 11:50:00,130.28,130.28,129.27,129.72,11388.0,130.28,130.28,129.27,129.72,11388.0
2020-03-31 12:00:00,129.68,130.05,129.31,129.91,15312.0,129.68,130.05,129.31,129.91,15312.0
2020-03-31 12:10:00,129.9,129.97,129.34,129.34,9925.0,129.9,129.97,129.34,129.34,9925.0
2020-03-31 12:20:00,129.31,129.6,128.86,129.33,17526.0,129.31,129.6,128.86,129.33,17526.0
2020-03-31 12:30:00,129.31,129.36,128.91,129.08,25800.0,129.31,129.36,128.91,129.08,25800.0
2020-03-31 12:40:00,129.29,130.11,129.02,129.95,51192.0,129.29,130.11,129.02,129.95,51192.0
2020-03-31 12:50:00,129.79,129.87,128.7,128.7,13361.0,129.79,129.87,128.7,128.7,13361.0
2020-03-31 13:00:00,128.82,129.51,128.53,129.34,21736.0,128.82,129.51,128.53,129.34,21736.0
2020-03-31 13:10:00,129.3,129.38,128.72,128.8,7384.0,129.3,129.38,128.72,128.8,7384.0
2020-03-31 13:20:00,128.65,129.0,128.42,128.7,13309.0,128.65,129.0,128.42,128.7,13309.0
2020-03-31 13:30:00,128.67,129.67,128.56,129.63,11393.0,128.67,129.67,128.56,129.63,11393.0
2020-03-31 13:40:00,129.67,130.06,129.54,129.96,10411.0,129.67,130.06,129.54,129.96,10411.0
2020-03-31 13:50:00,129.99,130.51,129.67,130.43,14110.0,129.99,130.51,129.67,130.43,14110.0
2020-03-31 14:00:00,130.55,130.55,129.74,129.9,28945.0,130.55,130.55,129.74,129.9,28945.0
2020-03-31 14:10:00,129.96,129.98,129.44,129.65,15394.0,129.96,129.98,129.44,129.65,15394.0
2020-03-31 14:20:00,129.72,129.95,129.53,129.88,12804.0,129.72,129.95,129.53,129.88,12804.0
2020-03-31 14:30:00,129.96,130.46,129.59,130.1,13344.0,129.96,130.46,129.59,130.1,13344.0
2020-03-31 14:40:00,130.06,130.17,129.54,129.67,15660.0,130.06,130.17,129.54,129.67,15660.0
2020-03-31 14:50:00,129.82,130.05,129.56,129.56,13984.0,129.82,130.05,129.56,129.56,13984.0
2020-03-31 15:00:00,129.72,130.07,129.28,129.61,65488.0,129.72,130.07,129.28,129.61,65488.0
2020-03-31 15:10:00,129.64,129.64,128.51,128.69,16899.0,129.64,129.64,128.51,128.69,16899.0
2020-03-31 15:20:00,128.81,128.86,128.05,128.35,26967.0,128.81,128.86,128.05,128.35,26967.0
2020-03-31 15:30:00,128.42,129.4,128.41,129.28,25985.0,128.42,129.4,128.41,129.28,25985.0
2020-03-31 15:40:00,129.3,129.4,128.74,128.79,39485.0,129.3,129.4,128.74,128.79,39485.0
2020-03-31 15:50:00,128.92,129.75,128.12,129.0,253822.0,128.92,129.75,128.12,129.0,253822.0
2020-04-01 09:30:00,122.69,126.05,122.51,125.09,49174.0,122.69,126.05,122.51,125.09,49174.0
2020-04-01 09:40:00,125.31,125.62,124.57,124.9,24011.0,125.31,125.62,124.57,124.9,24011.0
2020-04-01 09:50:00,124.84,125.46,124.31,125.19,26768.0,124.84,125.46,124.31,125.19,26768.0
2020-04-01 10:00:00,125.47,126.45,124.66,125.84,15602.0,125.47,126.45,124.66,125.84,15602.0
2020-04-01 10:10:00,125.96,126.79,125.67,125.75,14481.0,125.96,126.79,125.67,125.75,14481.0
2020-04-01 10:20:00,125.6,126.68,125.52,126.53,16764.0,125.6,126.68,125.52,126.53,16764.0
2020-04-01 10:30:00,126.41,127.09,126.06,126.49,19532.0,126.41,127.09,126.06,126.49,19532.0
2020-04-01 10:40:00,126.51,126.78,126.05,126.54,15404.0,126.51,126.78,126.05,126.54,15404.0
2020-04-01 10:50:00,126.54,126.78,125.85,126.78,25887.0,126.54,126.78,125.85,126.78,25887.0
2020-04-01 11:00:00,126.7,127.45,126.61,127.4,14569.0,126.7,127.45,126.61,127.4,14569.0
2020-04-01 11:10:00,127.61,127.81,127.16,127.43,11365.0,127.61,127.81,127.16,127.43,11365.0
2020-04-01 11:20:00,127.47,127.59,126.78,127.02,14558.0,127.47,127.59,126.78,127.02,14558.0
2020-04-01 11:30:00,126.96,127.36,126.73,126.75,34738.0,126.96,127.36,126.73,126.75,34738.0
2020-04-01 11:40:00,126.81,126.81,126.22,126.3,16714.0,126.81,126.81,126.22,126.3,16714.0
2020-04-01 11:50:00,126.32,127.26,126.3,126.88,17310.0,126.32,127.26,126.3,126.88,17310.0
2020-04-01 12:00:00,126.92,126.92,126.02,126.02,19975.0,126.92,126.92,126.02,126.02,19975.0
2020-04-01 12:10:00,126.21,126.54,126.02,126.15,10219.0,126.21,126.54,126.02,126.15,10219.0
2020-04-01 12:20:00,126.23,126.51,126.16,126.28,10739.0,126.23,126.51,126.16,126.28,10739.0
2020-04-01 12:30:00,126.36,126.64,125.98,126.25,15944.0,126.36,126.64,125.98,126.25,15944.0
2020-04-01 12:40:00,126.22,126.43,125.72,125.83,16603.0,126.22,126.43,125.72,125.83,16603.0
2020-04-01 12:50:00,125.74,126.22,125.74,125.92,31258.0,125.74,126.22,125.74,125.92,31258.0
2020-04-01 13:00:00,125.87,126.28,125.58,125.78,31501.0,125.87,126.28,125.58,125.78,31501.0
2020-04-01 13:10:00,125.79,126.3,125.63,126.25,40581.0,125.79,126.3,125.63,126.25,40581.0
2020-04-01 13:20:00,126.25,126.46,125.67,126.21,14434.0,126.25,126.46,125.67,126.21,14434.0
2020-04-01 13:30:00,126.19,126.2,125.56,125.79,9479.0,126.19,126.2,125.56,125.79,9479.0
2020-04-01 13:40:00,125.87,126.18,125.77,126.0,16164.0,125.87,126.18,125.77,126.0,16164.0
2020-04-01 13:50:00,125.98,126.3,125.88,126.13,5952.0,125.98,126.3,125.88,126.13,5952.0
2020-04-01 14:00:00,126.18,126.57,125.94,126.19,15214.0,126.18,126.57,125.94,126.19,15214.0
2020-04-01 14:10:00,126.05,126.16,125.58,125.62,11187.0,126.05,126.16,125.58,125.62,11187.0
2020-04-01 14:20:00,125.63,125.96,125.38,125.74,16688.0,125.63,125.96,125.38,125.74,16688.0
2020-04-01 14:30:00,125.55,126.13,125.22,126.08,21553.0,125.55,126.13,125.22,126.08,21553.0
2020-04-01 14:40:00,126.0,126.38,125.87,126.13,15244.0,126.0,126.38,125.87,126.13,15244.0
2020-04-01 14:50:00,126.16,126.16,125.55,125.62,16250.0,126.16,126.16,125.55,125.62,16250.0
2020-04-01 15:00:00,125.67,126.17,125.56,125.59,21809.0,125.67,126.17,125.56,125.59,21809.0
2020-04-01 15:10:00,125.57,125.98,125.4,125.8,22152.0,125.57,125.98,125.4,125.8,22152.0
2020-04-01 15:20:00,125.77,125.79,124.8,124.81,23979.0,125.77,125.79,124.8,124.81,23979.0
2020-04-01 15:30:00,124.79,125.45,124.78,124.91,51649.0,124.79,125.45,124.78,124.91,51649.0
2020-04-01 15:40:00,124.93,126.05,124.52,125.64,49333.0,124.93,126.05,124.52,125.64,49333.0
2020-04-01 15:50:00,125.54,126.55,124.92,125.98,188181.0,125.54,126.55,124.92,125.98,188181.0
2020-04-02 09:30:00,125.21,128.03,124.0,127.01,23306.0,125.21,128.03,124.0,127.01,23306.0
2020-04-02 09:40:00,127.01,128.02,125.01,125.18,26013.0,127.01,128.02,125.01,125.18,26013.0
2020-04-02 09:50:00,125.42,126.58,125.28,126.36,8705.0,125.42,126.58,125.28,126.36,8705.0
2020-04-02 10:00:00,126.27,126.8,125.8,126.55,12155.0,126.27,126.8,125.8,126.55,12155.0
2020-04-02 10:10:00,126.68,126.7,126.2,126.4,12605.0,126.68,126.7,126.2,126.4,12605.0
2020-04-02 10:20:00,126.26,126.92,126.24,126.9,12201.0,126.26,126.92,126.24,126.9,12201.0
2020-04-02 10:30:00,126.77,128.0,126.66,127.53,16209.0,126.77,128.0,126.66,127.53,16209.0
2020-04-02 10:40:00,127.71,127.71,126.24,126.47,14871.0,127.71,127.71,126.24,126.47,14871.0
2020-04-02 10:50:00,126.57,127.02,126.29,126.92,9259.0,126.57,127.02,126.29,126.92,9259.0
2020-04-02 11:00:00,126.66,127.19,126.41,126.98,50478.0,126.66,127.19,126.41,126.98,50478.0
2020-04-02 11:10:00,126.83,127.15,126.34,126.49,51224.0,126.83,127.15,126.34,126.49,51224.0
2020-04-02 11:20:00,126.62,127.12,126.37,126.64,41906.0,126.62,127.12,126.37,126.64,41906.0
2020-04-02 11:30:00,126.63,127.18,126.56,126.92,12628.0,126.63,127.18,126.56,126.92,12628.0
2020-04-02 11:40:00,126.95,127.66,126.85,127.66,26445.0,126.95,127.66,126.85,127.66,26445.0
2020-04-02 11:50:00,127.6,127.63,127.0,127.31,7175.0,127.6,127.63,127.0,127.31,7175.0
2020-04-02 12:00:00,127.43,127.88,126.94,127.33,7835.0,127.43,127.88,126.94,127.33,7835.0
2020-04-02 12:10:00,127.09,127.64,127.01,127.33,13811.0,127.09,127.64,127.01,127.33,13811.0
2020-04-02 12:20:00,127.31,127.49,126.65,127.0,38884.0,127.31,127.49,126.65,127.0,38884.0
2020-04-02 12:30:00,127.0,127.49,126.77,127.34,8155.0,127.0,127.49,126.77,127.34,8155.0
2020-04-02 12:40:00,127.23,127.44,127.02,127.09,5691.0,127.23,127.44,127.02,127.09,5691.0
2020-04-02 12:50:00,126.96,127.27,126.79,126.87,4301.0,126.96,127.27,126.79,126.87,4301.0
2020-04-02 13:00:00,126.87,127.44,126.87,127.23,12822.0,126.87,127.44,126.87,127.23,12822.0
2020-04-02 13:10:00,127.08,127.23,126.87,126.98,11539.0,127.08,127.23,126.87,126.98,11539.0
2020-04-02 13:20:00,126.96,127.25,126.68,126.94,16247.0,126.96,127.25,126.68,126.94,16247.0
2020-04-02 13:30:00,126.91,127.19,126.68,127.1,21853.0,126.91,127.19,126.68,127.1,21853.0
2020-04-02 13:40:00,127.1,127.61,126.94,127.39,72412.0,127.1,127.61,126.94,127.39,72412.0
2020-04-02 13:50:00,127.22,127.53,126.79,126.97,28273.0,127.22,127.53,126.79,126.97,28273.0
2020-04-02 14:00:00,126.97,127.13,126.28,126.73,51692.0,126.97,127.13,126.28,126.73,51692.0
2020-04-02 14:10:00,126.67,127.56,126.51,126.51,39557.0,126.67,127.56,126.51,126.51,39557.0
2020-04-02 14:20:00,126.46,127.19,126.41,126.99,21562.0,126.46,127.19,126.41,126.99,21562.0
2020-04-02 14:30:00,127.0,127.33,126.73,127.16,45250.0,127.0,127.33,126.73,127.16,45250.0
2020-04-02 14:40:00,127.23,127.24,126.64,126.69,37691.0,127.23,127.24,126.64,126.69,37691.0
2020-04-02 14:50:00,126.75,126.94,126.13,126.78,31984.0,126.75,126.94,126.13,126.78,31984.0
2020-04-02 15:00:00,126.78,127.09,126.58,126.67,28747.0,126.78,127.09,126.58,126.67,28747.0
2020-04-02 15:10:00,126.68,126.98,126.23,126.84,70915.0,126.68,126.98,126.23,126.84,70915.0
2020-04-02 15:20:00,126.81,126.81,126.4,126.63,60870.0,126.81,126.81,126.4,126.63,60870.0
2020-04-02 15:30:00,126.68,126.84,125.94,126.22,31313.0,126.68,126.84,125.94,126.22,31313.0
2020-04-02 15:40:00,126.3,127.36,126.25,127.32,40734.0,126.3,127.36,126.25,127.32,40734.0
2020-04-02 15:50:00,127.38,128.79,127.03,128.65,226908.0,127.38,128.79,127.03,128.65,226908.0
2020-04-03 09:30:00,127.86,128.0,126.58,127.9,20135.0,127.86,128.0,126.58,127.9,20135.0
2020-04-03 09:40:00,127.83,128.32,127.63,127.77,2800.0,127.83,128.32,127.63,127.77,2800.0
2020-04-03 09:50:00,127.34,128.43,126.6,127.78,3700.0,127.34,128.43,126.6,127.78,3700.0
2020-04-03 10:00:00,128.1,128.64,127.54,128.17,6935.0,128.1,128.64,127.54,128.17,6935.0
2020-04-03 10:10:00,127.9,128.05,127.43,127.56,6500.0,127.9,128.05,127.43,127.56,6500.0
2020-04-03 10:20:00,127.56,127.97,127.26,127.7,10700.0,127.56,127.97,127.26,127.7,10700.0
2020-04-03 10:30:00,127.74,127.9,127.0,127.22,4471.0,127.74,127.9,127.0,127.22,4471.0
2020-04-03 10:40:00,127.1,127.17,126.48,126.85,6973.0,127.1,127.17,126.48,126.85,6973.0
2020-04-03 10:50:00,126.89,127.21,126.74,127.21,6256.0,126.89,127.21,126.74,127.21,6256.0
2020-04-03 11:00:00,127.3,127.69,127.01,127.16,3300.0,127.3,127.69,127.01,127.16,3300.0
2020-04-03 11:10:00,127.21,127.38,126.67,126.67,3855.0,127.21,127.38,126.67,126.67,3855.0
2020-04-03 11:20:00,126.74,126.81,126.08,126.27,4650.0,126.74,126.81,126.08,126.27,4650.0
2020-04-03 11:30:00,126.4,127.11,126.36,127.11,5898.0,126.4,127.11,126.36,127.11,5898.0
2020-04-03 11:40:00,126.83,126.83,126.41,126.5,3639.0,126.83,126.83,126.41,126.5,3639.0
2020-04-03 11:50:00,126.48,126.6,126.31,126.34,5983.0,126.48,126.6,126.31,126.34,5983.0
2020-04-03 12:00:00,126.49,126.62,125.97,126.15,8453.0,126.49,126.62,125.97,126.15,8453.0
2020-04-03 12:10:00,126.1,126.3,126.0,126.1,4546.0,126.1,126.3,126.0,126.1,4546.0
2020-04-03 12:20:00,126.13,126.24,125.43,125.66,7642.0,126.13,126.24,125.43,125.66,7642.0
2020-04-03 12:30:00,125.84,125.99,125.5,125.74,11823.0,125.84,125.99,125.5,125.74,11823.0
2020-04-03 12:40:00,125.79,125.94,125.36,125.36,2600.0,125.79,125.94,125.36,125.36,2600.0
2020-04-03 12:50:00,125.39,125.39,125.12,125.21,7700.0,125.39,125.39,125.12,125.21,7700.0
2020-04-03 13:00:00,125.24,125.61,125.16,125.58,4069.0,125.24,125.61,125.16,125.58,4069.0
2020-04-03 13:10:00,125.55,125.68,125.09,125.68,3695.0,125.55,125.68,125.09,125.68,3695.0
2020-04-03 13:20:00,125.64,125.67,124.81,124.88,3578.0,125.64,125.67,124.81,124.88,3578.0
2020-04-03 13:30:00,124.62,124.69,124.15,124.47,7131.0,124.62,124.69,124.15,124.47,7131.0
2020-04-03 13:40:00,124.51,125.07,124.2,124.68,4248.0,124.51,125.07,124.2,124.68,4248.0
2020-04-03 13:50:00,124.77,124.79,124.45,124.73,5100.0,124.77,124.79,124.45,124.73,5100.0
2020-04-03 14:00:00,124.64,124.83,124.08,124.08,4801.0,124.64,124.83,124.08,124.08,4801.0
2020-04-03 14:10:00,124.11,124.36,123.94,124.03,5620.0,124.11,124.36,123.94,124.03,5620.0
2020-04-03 14:20:00,124.05,124.77,124.03,124.77,5803.0,124.05,124.77,124.03,124.77,5803.0
2020-04-03 14:30:00,124.79,124.97,124.49,124.64,5549.0,124.79,124.97,124.49,124.64,5549.0
2020-04-03 14:40:00,124.74,124.74,124.32,124.57,4595.0,124.74,124.74,124.32,124.57,4595.0
2020-04-03 14:50:00,124.77,125.48,124.77,125.25,5357.0,124.77,125.48,124.77,125.25,5357.0
2020-04-03 15:00:00,125.2,125.56,124.65,124.68,6802.0,125.2,125.56,124.65,124.68,6802.0
2020-04-03 15:10:00,124.52,125.07,124.52,124.79,5788.0,124.52,125.07,124.52,124.79,5788.0
2020-04-03 15:20:00,124.7,125.1,124.39,124.88,12037.0,124.7,125.1,124.39,124.88,12037.0
2020-04-03 15:30:00,124.93,125.08,124.4,124.51,15957.0,124.93,125.08,124.4,124.51,15957.0
2020-04-03 15:40:00,124.58,124.89,124.06,124.67,21982.0,124.58,124.89,124.06,124.67,21982.0
2020-04-03 15:50:00,124.91,125.37,124.13,124.67,72574.0,124.91,125.37,124.13,124.67,72574.0
2020-04-06 09:30:00,130.21,131.1,129.11,129.31,49687.0,130.21,131.1,129.11,129.31,49687.0
2020-04-06 09:40:00,129.47,131.0,129.42,130.53,12454.0,129.47,131.0,129.42,130.53,12454.0
2020-04-06 09:50:00,130.15,130.98,129.34,130.51,14274.0,130.15,130.98,129.34,130.51,14274.0
2020-04-06 10:00:00,130.6,130.96,129.45,129.96,13738.0,130.6,130.96,129.45,129.96,13738.0
2020-04-06 10:10:00,129.97,130.39,129.67,130.22,11469.0,129.97,130.39,129.67,130.22,11469.0
2020-04-06 10:20:00,130.05,130.36,129.68,129.73,11554.0,130.05,130.36,129.68,129.73,11554.0
2020-04-06 10:30:00,129.81,130.47,129.56,130.23,15569.0,129.81,130.47,129.56,130.23,15569.0
2020-04-06 10:40:00,130.16,130.2,129.47,129.6,10482.0,130.16,130.2,129.47,129.6,10482.0
2020-04-06 10:50:00,129.65,129.81,129.56,129.74,8898.0,129.65,129.81,129.56,129.74,8898.0
2020-04-06 11:00:00,129.83,130.42,129.82,130.27,27104.0,129.83,130.42,129.82,130.27,27104.0
2020-04-06 11:10:00,130.32,131.27,130.32,130.69,18878.0,130.32,131.27,130.32,130.69,18878.0
2020-04-06 11:20:00,130.74,131.6,130.54,131.5,11159.0,130.74,131.6,130.54,131.5,11159.0
2020-04-06 11:30:00,131.61,131.93,131.24,131.92,16475.0,131.61,131.93,131.24,131.92,16475.0
2020-04-06 11:40:00,131.78,132.4,131.74,132.1,15987.0,131.78,132.4,131.74,132.1,15987.0
2020-04-06 11:50:00,132.12,132.18,131.88,132.0,13787.0,132.12,132.18,131.88,132.0,13787.0
2020-04-06 12:00:00,131.98,132.43,131.75,132.09,19660.0,131.98,132.43,131.75,132.09,19660.0
2020-04-06 12:10:00,132.13,132.4,131.94,132.21,8645.0,132.13,132.4,131.94,132.21,8645.0
2020-04-06 12:20:00,132.21,132.86,132.21,132.82,8126.0,132.21,132.86,132.21,132.82,8126.0
2020-04-06 12:30:00,132.7,132.76,132.38,132.52,7172.0,132.7,132.76,132.38,132.52,7172.0
2020-04-06 12:40:00,132.51,132.76,132.32,132.75,4479.0,132.51,132.76,132.32,132.75,4479.0
2020-04-06 12:50:00,132.66,132.97,132.57,132.77,6970.0,132.66,132.97,132.57,132.77,6970.0
2020-04-06 13:00:00,132.89,132.94,132.66,132.75,3296.0,132.89,132.94,132.66,132.75,3296.0
2020-04-06 13:10:00,132.84,132.9,132.47,132.7,3760.0,132.84,132.9,132.47,132.7,3760.0
2020-04-06 13:20:00,132.8,132.87,132.59,132.6,3674.0,132.8,132.87,132.59,132.6,3674.0
2020-04-06 13:30:00,132.66,133.12,132.5,132.99,7106.0,132.66,133.12,132.5,132.99,7106.0
2020-04-06 13:40:00,132.93,133.16,132.85,133.03,8972.0,132.93,133.16,132.85,133.03,8972.0
2020-04-06 13:50:00,133.17,133.39,133.07,133.19,11173.0,133.17,133.39,133.07,133.19,11173.0
2020-04-06 14:00:00,133.06,133.1,132.75,132.87,6192.0,133.06,133.1,132.75,132.87,6192.0
2020-04-06 14:10:00,132.84,132.86,132.5,132.65,4573.0,132.84,132.86,132.5,132.65,4573.0
2020-04-06 14:20:00,132.59,132.59,132.22,132.25,4834.0,132.59,132.59,132.22,132.25,4834.0
2020-04-06 14:30:00,132.3,132.57,132.24,132.57,6678.0,132.3,132.57,132.24,132.57,6678.0
2020-04-06 14:40:00,132.73,132.79,132.45,132.75,3383.0,132.73,132.79,132.45,132.75,3383.0
2020-04-06 14:50:00,132.78,133.14,132.68,132.99,4202.0,132.78,133.14,132.68,132.99,4202.0
2020-04-06 15:00:00,132.94,133.51,132.77,133.42,18609.0,132.94,133.51,132.77,133.42,18609.0
2020-04-06 15:10:00,133.51,133.56,132.89,133.09,12649.0,133.51,133.56,132.89,133.09,12649.0
2020-04-06 15:20:00,133.08,134.1,133.05,133.96,13850.0,133.08,134.1,133.05,133.96,13850.0
2020-04-06 15:30:00,133.92,134.37,133.53,134.21,17046.0,133.92,134.37,133.53,134.21,17046.0
2020-04-06 15:40:00,134.27,134.69,133.9,134.4,24804.0,134.27,134.69,133.9,134.4,24804.0
2020-04-06 15:50:00,134.64,136.56,134.47,135.86,137044.0,134.64,136.56,134.47,135.86,137044.0
2020-04-07 09:30:00,138.19,140.77,137.0,137.53,36169.0,138.19,140.77,137.0,137.53,36169.0
2020-04-07 09:40:00,137.25,138.65,137.25,138.12,27412.0,137.25,138.65,137.25,138.12,27412.0
2020-04-07 09:50:00,138.08,138.92,137.97,138.53,12740.0,138.08,138.92,137.97,138.53,12740.0
2020-04-07 10:00:00,138.2,138.74,137.18,137.47,16743.0,138.2,138.74,137.18,137.47,16743.0
2020-04-07 10:10:00,137.72,138.01,137.35,138.0,17793.0,137.72,138.01,137.35,138.0,17793.0
2020-04-07 10:20:00,137.88,138.18,137.41,137.78,11748.0,137.88,138.18,137.41,137.78,11748.0
2020-04-07 10:30:00,137.64,138.49,137.24,137.64,33256.0,137.64,138.49,137.24,137.64,33256.0
2020-04-07 10:40:00,137.53,137.57,136.66,136.89,35145.0,137.53,137.57,136.66,136.89,35145.0
2020-04-07 10:50:00,136.86,137.23,136.64,136.85,26335.0,136.86,137.23,136.64,136.85,26335.0
2020-04-07 11:00:00,136.95,137.5,136.51,137.26,30345.0,136.95,137.5,136.51,137.26,30345.0
2020-04-07 11:10:00,136.98,137.93,136.98,137.9,18109.0,136.98,137.93,136.98,137.9,18109.0
2020-04-07 11:20:00,137.74,138.15,137.32,138.01,13400.0,137.74,138.15,137.32,138.01,13400.0
2020-04-07 11:30:00,138.04,138.54,137.94,138.35,7672.0,138.04,138.54,137.94,138.35,7672.0
2020-04-07 11:40:00,138.36,138.95,137.99,138.43,15197.0,138.36,138.95,137.99,138.43,15197.0
2020-04-07 11:50:00,138.37,138.54,137.79,138.11,5799.0,138.37,138.54,137.79,138.11,5799.0
2020-04-07 12:00:00,138.23,139.43,138.23,139.37,10116.0,138.23,139.43,138.23,139.37,10116.0
2020-04-07 12:10:00,139.36,139.8,139.24,139.55,20203.0,139.36,139.8,139.24,139.55,20203.0
2020-04-07 12:20:00,139.55,139.83,139.16,139.58,7608.0,139.55,139.83,139.16,139.58,7608.0
2020-04-07 12:30:00,139.69,139.73,138.64,138.64,8299.0,139.69,139.73,138.64,138.64,8299.0
2020-04-07 12:40:00,138.73,139.34,138.73,139.12,5379.0,138.73,139.34,138.73,139.12,5379.0
2020-04-07 12:50:00,139.06,139.32,138.85,138.85,6271.0,139.06,139.32,138.85,138.85,6271.0
2020-04-07 13:00:00,138.88,139.13,138.46,138.59,6586.0,138.88,139.13,138.46,138.59,6586.0
2020-04-07 13:10:00,138.57,139.09,138.38,138.56,17209.0,138.57,139.09,138.38,138.56,17209.0
2020-04-07 13:20:00,138.61,138.97,138.45,138.79,6228.0,138.61,138.97,138.45,138.79,6228.0
2020-04-07 13:30:00,138.75,138.88,138.49,138.57,9162.0,138.75,138.88,138.49,138.57,9162.0
2020-04-07 13:40:00,138.54,139.06,138.53,138.97,8901.0,138.54,139.06,138.53,138.97,8901.0
2020-04-07 13:50:00,138.9,138.95,138.5,138.51,6463.0,138.9,138.95,138.5,138.51,6463.0
2020-04-07 14:00:00,138.53,138.64,137.77,137.9,8471.0,138.53,138.64,137.77,137.9,8471.0
2020-04-07 14:10:00,137.9,138.27,137.45,137.46,8872.0,137.9,138.27,137.45,137.46,8872.0
2020-04-07 14:20:00,137.5,138.18,137.5,137.66,7246.0,137.5,138.18,137.5,137.66,7246.0
2020-04-07 14:30:00,137.5,137.84,136.98,136.98,5729.0,137.5,137.84,136.98,136.98,5729.0
2020-04-07 14:40:00,136.97,137.03,136.27,136.77,10249.0,136.97,137.03,136.27,136.77,10249.0
2020-04-07 14:50:00,136.55,136.89,136.19,136.52,14327.0,136.55,136.89,136.19,136.52,14327.0
2020-04-07 15:00:00,136.52,137.43,136.49,137.43,27485.0,136.52,137.43,136.49,137.43,27485.0
2020-04-07 15:10:00,137.45,137.56,136.67,136.78,8484.0,137.45,137.56,136.67,136.78,8484.0
2020-04-07 15:20:00,136.76,136.98,136.29,136.44,15474.0,136.76,136.98,136.29,136.44,15474.0
2020-04-07 15:30:00,136.53,137.09,136.15,137.09,19140.0,136.53,137.09,136.15,137.09,19140.0
2020-04-07 15:40:00,137.2,137.66,136.94,137.66,23332.0,137.2,137.66,136.94,137.66,23332.0
2020-04-07 15:50:00,137.43,137.66,135.34,135.51,72488.0,137.43,137.66,135.34,135.51,72488.0
2020-04-08 09:30:00,136.66,139.31,136.53,136.92,13675.0,136.66,139.31,136.53,136.92,13675.0
2020-04-08 09:40:00,137.65,137.65,135.52,135.52,3919.0,137.65,137.65,135.52,135.52,3919.0
2020-04-08 09:50:00,135.81,136.7,135.58,135.84,7043.0,135.81,136.7,135.58,135.84,7043.0
2020-04-08 10:00:00,135.83,136.28,135.28,135.41,8122.0,135.83,136.28,135.28,135.41,8122.0
2020-04-08 10:10:00,135.72,136.22,135.72,136.22,4763.0,135.72,136.22,135.72,136.22,4763.0
2020-04-08 10:20:00,136.1,136.91,135.93,136.72,4300.0,136.1,136.91,135.93,136.72,4300.0
2020-04-08 10:30:00,136.75,136.88,136.29,136.68,3050.0,136.75,136.88,136.29,136.68,3050.0
2020-04-08 10:40:00,136.43,136.65,135.97,136.51,3100.0,136.43,136.65,135.97,136.51,3100.0
2020-04-08 10:50:00,136.59,136.77,136.05,136.6,2503.0,136.59,136.77,136.05,136.6,2503.0
2020-04-08 11:00:00,136.7,136.7,136.36,136.52,3548.0,136.7,136.7,136.36,136.52,3548.0
2020-04-08 11:10:00,136.5,137.1,136.5,137.1,5101.0,136.5,137.1,136.5,137.1,5101.0
2020-04-08 11:20:00,137.15,137.7,137.14,137.7,7572.0,137.15,137.7,137.14,137.7,7572.0
2020-04-08 11:30:00,137.6,137.89,137.47,137.84,5131.0,137.6,137.89,137.47,137.84,5131.0
2020-04-08 11:40:00,137.93,138.0,137.78,137.84,1732.0,137.93,138.0,137.78,137.84,1732.0
2020-04-08 11:50:00,137.8,137.81,137.15,137.37,3150.0,137.8,137.81,137.15,137.37,3150.0
2020-04-08 12:00:00,137.08,137.43,137.08,137.37,2774.0,137.08,137.43,137.08,137.37,2774.0
2020-04-08 12:10:00,137.16,137.32,136.79,137.31,4073.0,137.16,137.32,136.79,137.31,4073.0
2020-04-08 12:20:00,137.22,137.57,137.01,137.02,3536.0,137.22,137.57,137.01,137.02,3536.0
2020-04-08 12:30:00,137.11,138.03,137.11,137.97,10290.0,137.11,138.03,137.11,137.97,10290.0
2020-04-08 12:40:00,138.0,138.4,138.0,138.15,5422.0,138.0,138.4,138.0,138.15,5422.0
2020-04-08 12:50:00,138.03,138.1,137.63,137.84,5037.0,138.03,138.1,137.63,137.84,5037.0
2020-04-08 13:00:00,137.85,138.16,137.5,137.99,7033.0,137.85,138.16,137.5,137.99,7033.0
2020-04-08 13:10:00,137.86,137.95,137.68,137.74,8251.0,137.86,137.95,137.68,137.74,8251.0
2020-04-08 13:20:00,137.69,137.99,137.6,137.68,5623.0,137.69,137.99,137.6,137.68,5623.0
2020-04-08 13:30:00,137.73,137.83,137.25,137.33,2637.0,137.73,137.83,137.25,137.33,2637.0
2020-04-08 13:40:00,137.35,137.82,137.35,137.75,4519.0,137.35,137.82,137.35,137.75,4519.0
2020-04-08 13:50:00,137.74,137.85,137.45,137.47,2700.0,137.74,137.85,137.45,137.47,2700.0
2020-04-08 14:00:00,137.52,138.07,137.33,138.07,11191.0,137.52,138.07,137.33,138.07,11191.0
2020-04-08 14:10:00,137.95,138.04,137.76,138.0,4045.0,137.95,138.04,137.76,138.0,4045.0
2020-04-08 14:20:00,137.95,138.38,137.86,138.11,8063.0,137.95,138.38,137.86,138.11,8063.0
2020-04-08 14:30:00,138.1,138.24,137.94,138.19,4555.0,138.1,138.24,137.94,138.19,4555.0
2020-04-08 14:40:00,138.22,138.59,138.03,138.09,8050.0,138.22,138.59,138.03,138.09,8050.0
2020-04-08 14:50:00,138.03,138.23,137.83,138.15,5570.0,138.03,138.23,137.83,138.15,5570.0
2020-04-08 15:00:00,138.07,138.72,138.07,138.59,9260.0,138.07,138.72,138.07,138.59,9260.0
2020-04-08 15:10:00,138.41,138.91,138.37,138.84,15638.0,138.41,138.91,138.37,138.84,15638.0
2020-04-08 15:20:00,138.8,138.93,138.38,138.78,14902.0,138.8,138.93,138.38,138.78,14902.0
2020-04-08 15:30:00,138.87,139.16,138.22,138.48,17651.0,138.87,139.16,138.22,138.48,17651.0
2020-04-08 15:40:00,138.45,138.74,137.91,138.48,24443.0,138.45,138.74,137.91,138.48,24443.0
2020-04-08 15:50:00,138.5,139.63,138.45,138.64,60862.0,138.5,139.63,138.45,138.64,60862.0
2020-04-09 09:30:00,139.68,139.9,138.32,139.9,22669.0,139.68,139.9,138.32,139.9,22669.0
2020-04-09 09:40:00,139.66,140.47,139.47,140.19,11177.0,139.66,140.47,139.47,140.19,11177.0
2020-04-09 09:50:00,140.43,141.03,139.78,141.0,12618.0,140.43,141.03,139.78,141.0,12618.0
2020-04-09 10:00:00,140.98,140.99,139.23,139.34,15074.0,140.98,140.99,139.23,139.34,15074.0
2020-04-09 10:10:00,139.38,139.73,138.24,138.39,58182.0,139.38,139.73,138.24,138.39,58182.0
2020-04-09 10:20:00,138.08,139.44,137.82,139.08,19988.0,138.08,139.44,137.82,139.08,19988.0
2020-04-09 10:30:00,139.13,139.23,138.26,138.78,14873.0,139.13,139.23,138.26,138.78,14873.0
2020-04-09 10:40:00,138.69,139.03,138.37,138.61,11502.0,138.69,139.03,138.37,138.61,11502.0
2020-04-09 10:50:00,138.5,139.07,138.07,138.83,7436.0,138.5,139.07,138.07,138.83,7436.0
2020-04-09 11:00:00,138.91,138.99,138.26,138.78,15490.0,138.91,138.99,138.26,138.78,15490.0
2020-04-09 11:10:00,138.85,139.14,138.66,139.14,11766.0,138.85,139.14,138.66,139.14,11766.0
2020-04-09 11:20:00,139.14,139.75,138.95,139.75,7230.0,139.14,139.75,138.95,139.75,7230.0
2020-04-09 11:30:00,139.86,140.1,139.62,139.83,2634.0,139.86,140.1,139.62,139.83,2634.0
2020-04-09 11:40:00,139.95,140.22,139.79,139.98,8174.0,139.95,140.22,139.79,139.98,8174.0
2020-04-09 11:50:00,140.15,140.15,139.55,139.55,2800.0,140.15,140.15,139.55,139.55,2800.0
2020-04-09 12:00:00,139.78,139.96,139.64,139.75,6307.0,139.78,139.96,139.64,139.75,6307.0
2020-04-09 12:10:00,139.75,139.86,139.55,139.84,12205.0,139.75,139.86,139.55,139.84,12205.0
2020-04-09 12:20:00,139.87,139.95,139.16,139.18,5768.0,139.87,139.95,139.16,139.18,5768.0
2020-04-09 12:30:00,139.13,139.68,138.9,139.59,22331.0,139.13,139.68,138.9,139.59,22331.0
2020-04-09 12:40:00,139.58,139.59,139.18,139.18,5532.0,139.58,139.59,139.18,139.18,5532.0
2020-04-09 12:50:00,139.27,139.6,139.13,139.17,11372.0,139.27,139.6,139.13,139.17,11372.0
2020-04-09 13:00:00,139.26,139.26,138.85,139.18,26575.0,139.26,139.26,138.85,139.18,26575.0
2020-04-09 13:10:00,139.18,139.49,138.77,139.45,31235.0,139.18,139.49,138.77,139.45,31235.0
2020-04-09 13:20:00,139.48,139.48,139.03,139.16,13810.0,139.48,139.48,139.03,139.16,13810.0
2020-04-09 13:30:00,139.17,139.18,138.62,138.83,10483.0,139.17,139.18,138.62,138.83,10483.0
2020-04-09 13:40:00,138.75,138.99,138.68,138.91,6034.0,138.75,138.99,138.68,138.91,6034.0
2020-04-09 13:50:00,138.76,138.84,138.36,138.36,10739.0,138.76,138.84,138.36,138.36,10739.0
2020-04-09 14:00:00,138.36,138.49,137.6,137.74,23416.0,138.36,138.49,137.6,137.74,23416.0
2020-04-09 14:10:00,137.83,138.2,137.63,137.86,21761.0,137.83,138.2,137.63,137.86,21761.0
2020-04-09 14:20:00,137.83,138.18,137.56,137.68,19766.0,137.83,138.18,137.56,137.68,19766.0
2020-04-09 14:30:00,137.56,137.94,137.41,137.87,14996.0,137.56,137.94,137.41,137.87,14996.0
2020-04-09 14:40:00,137.88,138.03,137.35,137.36,8640.0,137.88,138.03,137.35,137.36,8640.0
2020-04-09 14:50:00,137.41,137.47,136.9,137.14,13680.0,137.41,137.47,136.9,137.14,13680.0
2020-04-09 15:00:00,137.31,137.35,136.95,137.19,11002.0,137.31,137.35,136.95,137.19,11002.0
2020-04-09 15:10:00,137.28,137.36,137.01,137.1,8652.0,137.28,137.36,137.01,137.1,8652.0
2020-04-09 15:20:00,137.21,137.21,136.75,137.01,18244.0,137.21,137.21,136.75,137.01,18244.0
2020-04-09 15:30:00,137.03,137.45,136.59,136.98,19036.0,137.03,137.45,136.59,136.98,19036.0
2020-04-09 15:40:00,137.01,137.27,136.1,136.18,29851.0,137.01,137.27,136.1,136.18,29851.0
2020-04-09 15:50:00,136.28,136.95,136.26,136.56,84845.0,136.28,136.95,136.26,136.56,84845.0
2020-04-13 09:30:00,133.85,135.11,133.26,134.71,67818.0,133.85,135.11,133.26,134.71,67818.0
2020-04-13 09:40:00,135.06,135.07,133.85,134.59,13940.0,135.06,135.07,133.85,134.59,13940.0
2020-04-13 09:50:00,135.0,135.65,134.09,134.44,11068.0,135.0,135.65,134.09,134.44,11068.0
2020-04-13 10:00:00,134.12,135.75,134.11,135.5,8236.0,134.12,135.75,134.11,135.5,8236.0
2020-04-13 10:10:00,135.5,136.1,135.17,135.17,6462.0,135.5,136.1,135.17,135.17,6462.0
2020-04-13 10:20:00,135.36,135.51,134.82,135.2,9856.0,135.36,135.51,134.82,135.2,9856.0
2020-04-13 10:30:00,135.21,135.67,134.97,135.32,10225.0,135.21,135.67,134.97,135.32,10225.0
2020-04-13 10:40:00,135.3,136.58,135.3,136.14,12614.0,135.3,136.58,135.3,136.14,12614.0
2020-04-13 10:50:00,136.12,136.31,135.64,135.66,9689.0,136.12,136.31,135.64,135.66,9689.0
2020-04-13 11:00:00,135.61,135.61,134.94,134.96,3061.0,135.61,135.61,134.94,134.96,3061.0
2020-04-13 11:10:00,135.2,135.53,135.1,135.16,15588.0,135.2,135.53,135.1,135.16,15588.0
2020-04-13 11:20:00,135.14,135.7,134.99,135.65,3520.0,135.14,135.7,134.99,135.65,3520.0
2020-04-13 11:30:00,135.59,135.66,135.22,135.66,7331.0,135.59,135.66,135.22,135.66,7331.0
2020-04-13 11:40:00,135.46,135.78,135.15,135.78,4357.0,135.46,135.78,135.15,135.78,4357.0
2020-04-13 11:50:00,135.75,135.77,135.46,135.62,4443.0,135.75,135.77,135.46,135.62,4443.0
2020-04-13 12:00:00,135.47,135.93,135.43,135.66,3910.0,135.47,135.93,135.43,135.66,3910.0
2020-04-13 12:10:00,135.67,136.27,135.64,136.19,4937.0,135.67,136.27,135.64,136.19,4937.0
2020-04-13 12:20:00,136.19,136.67,136.15,136.52,3900.0,136.19,136.67,136.15,136.52,3900.0
2020-04-13 12:30:00,136.67,136.67,136.27,136.33,6899.0,136.67,136.67,136.27,136.33,6899.0
2020-04-13 12:40:00,136.37,136.91,136.29,136.83,4300.0,136.37,136.91,136.29,136.83,4300.0
2020-04-13 12:50:00,136.8,136.84,136.44,136.73,7920.0,136.8,136.84,136.44,136.73,7920.0
2020-04-13 13:00:00,136.61,136.98,136.51,136.93,8883.0,136.61,136.98,136.51,136.93,8883.0
2020-04-13 13:10:00,136.96,136.96,136.5,136.79,6036.0,136.96,136.96,136.5,136.79,6036.0
2020-04-13 13:20:00,136.88,137.01,136.62,136.87,6202.0,136.88,137.01,136.62,136.87,6202.0
2020-04-13 13:30:00,136.81,137.48,136.81,137.24,6197.0,136.81,137.48,136.81,137.24,6197.0
2020-04-13 13:40:00,137.19,137.74,137.19,137.67,5654.0,137.19,137.74,137.19,137.67,5654.0
2020-04-13 13:50:00,137.68,138.11,137.67,137.74,9015.0,137.68,138.11,137.67,137.74,9015.0
2020-04-13 14:00:00,137.83,138.0,137.67,137.7,5300.0,137.83,138.0,137.67,137.7,5300.0
2020-04-13 14:10:00,137.66,137.71,137.02,137.48,9937.0,137.66,137.71,137.02,137.48,9937.0
2020-04-13 14:20:00,137.48,137.74,137.43,137.71,6100.0,137.48,137.74,137.43,137.71,6100.0
2020-04-13 14:30:00,137.82,137.94,137.71,137.93,6277.0,137.82,137.94,137.71,137.93,6277.0
2020-04-13 14:40:00,137.96,138.48,137.74,138.48,9323.0,137.96,138.48,137.74,138.48,9323.0
2020-04-13 14:50:00,138.37,138.82,138.26,138.55,9265.0,138.37,138.82,138.26,138.55,9265.0
2020-04-13 15:00:00,138.55,138.57,138.03,138.1,6299.0,138.55,138.57,138.03,138.1,6299.0
2020-04-13 15:10:00,138.06,138.71,137.98,138.71,10989.0,138.06,138.71,137.98,138.71,10989.0
2020-04-13 15:20:00,138.64,138.8,138.46,138.72,9658.0,138.64,138.8,138.46,138.72,9658.0
2020-04-13 15:30:00,138.8,139.61,138.62,139.52,21996.0,138.8,139.61,138.62,139.52,21996.0
2020-04-13 15:40:00,139.55,140.25,139.38,140.13,48665.0,139.55,140.25,139.38,140.13,48665.0
2020-04-13 15:50:00,140.08,140.52,139.14,140.11,126525.0,140.08,140.52,139.14,140.11,126525.0
2020-04-14 09:30:00,142.2,143.54,142.13,142.49,29714.0,142.2,143.54,142.13,142.49,29714.0
2020-04-14 09:40:00,142.41,144.08,142.03,143.6,14210.0,142.41,144.08,142.03,143.6,14210.0
2020-04-14 09:50:00,143.51,144.16,143.28,143.99,15064.0,143.51,144.16,143.28,143.99,15064.0
2020-04-14 10:00:00,144.14,144.2,143.0,143.34,9726.0,144.14,144.2,143.0,143.34,9726.0
2020-04-14 10:10:00,143.33,143.91,143.28,143.83,9794.0,143.33,143.91,143.28,143.83,9794.0
2020-04-14 10:20:00,143.56,143.59,142.62,142.82,9314.0,143.56,143.59,142.62,142.82,9314.0
2020-04-14 10:30:00,142.85,143.51,142.85,143.12,7840.0,142.85,143.51,142.85,143.12,7840.0
2020-04-14 10:40:00,142.81,143.87,142.81,143.48,5170.0,142.81,143.87,142.81,143.48,5170.0
2020-04-14 10:50:00,143.52,143.53,142.86,143.34,6940.0,143.52,143.53,142.86,143.34,6940.0
2020-04-14 11:00:00,143.41,143.82,143.08,143.59,11862.0,143.41,143.82,143.08,143.59,11862.0
2020-04-14 11:10:00,143.68,143.68,143.23,143.39,7983.0,143.68,143.68,143.23,143.39,7983.0
2020-04-14 11:20:00,143.42,144.17,143.35,144.02,4309.0,143.42,144.17,143.35,144.02,4309.0
2020-04-14 11:30:00,144.02,144.77,144.01,144.58,8319.0,144.02,144.77,144.01,144.58,8319.0
2020-04-14 11:40:00,144.58,144.79,144.44,144.55,6628.0,144.58,144.79,144.44,144.55,6628.0
2020-04-14 11:50:00,144.63,145.23,144.51,145.03,16410.0,144.63,145.23,144.51,145.03,16410.0
2020-04-14 12:00:00,144.99,145.17,144.67,144.71,15093.0,144.99,145.17,144.67,144.71,15093.0
2020-04-14 12:10:00,144.66,144.95,144.44,144.87,6241.0,144.66,144.95,144.44,144.87,6241.0
2020-04-14 12:20:00,144.99,145.87,144.99,145.72,14547.0,144.99,145.87,144.99,145.72,14547.0
2020-04-14 12:30:00,145.88,146.01,145.58,145.93,26433.0,145.88,146.01,145.58,145.93,26433.0
2020-04-14 12:40:00,146.0,146.3,145.55,145.71,10902.0,146.0,146.3,145.55,145.71,10902.0
2020-04-14 12:50:00,145.7,146.13,145.66,145.81,11354.0,145.7,146.13,145.66,145.81,11354.0
2020-04-14 13:00:00,145.76,146.35,145.69,146.11,10025.0,145.76,146.35,145.69,146.11,10025.0
2020-04-14 13:10:00,146.12,146.58,146.09,146.25,8241.0,146.12,146.58,146.09,146.25,8241.0
2020-04-14 13:20:00,146.25,146.59,146.25,146.5,10205.0,146.25,146.59,146.25,146.5,10205.0
2020-04-14 13:30:00,146.53,146.76,146.43,146.66,18316.0,146.53,146.76,146.43,146.66,18316.0
2020-04-14 13:40:00,146.77,147.21,146.73,147.14,9144.0,146.77,147.21,146.73,147.14,9144.0
2020-04-14 13:50:00,147.2,147.3,146.88,146.99,7545.0,147.2,147.3,146.88,146.99,7545.0
2020-04-14 14:00:00,146.97,147.15,146.81,147.0,17237.0,146.97,147.15,146.81,147.0,17237.0
2020-04-14 14:10:00,147.06,147.24,146.45,146.77,21313.0,147.06,147.24,146.45,146.77,21313.0
2020-04-14 14:20:00,146.72,146.8,146.55,146.75,14247.0,146.72,146.8,146.55,146.75,14247.0
2020-04-14 14:30:00,146.74,146.78,146.56,146.7,6575.0,146.74,146.78,146.56,146.7,6575.0
2020-04-14 14:40:00,146.73,146.75,146.22,146.33,11369.0,146.73,146.75,146.22,146.33,11369.0
2020-04-14 14:50:00,146.4,146.72,146.4,146.6,16487.0,146.4,146.72,146.4,146.6,16487.0
2020-04-14 15:00:00,146.54,146.69,146.19,146.34,15697.0,146.54,146.69,146.19,146.34,15697.0
2020-04-14 15:10:00,146.37,146.7,146.25,146.53,29871.0,146.37,146.7,146.25,146.53,29871.0
2020-04-14 15:20:00,146.47,147.02,146.37,146.96,33195.0,146.47,147.02,146.37,146.96,33195.0
2020-04-14 15:30:00,146.96,147.07,146.67,146.84,25026.0,146.96,147.07,146.67,146.84,25026.0
2020-04-14 15:40:00,146.85,147.16,146.8,147.1,30152.0,146.85,147.16,146.8,147.1,30152.0
2020-04-14 15:50:00,147.19,147.83,146.97,147.43,121505.0,147.19,147.83,146.97,147.43,121505.0
2020-04-15 09:30:00,145.17,146.68,144.28,146.2,22642.0,145.17,146.68,144.28,146.2,22642.0
2020-04-15 09:40:00,146.0,146.23,144.95,145.81,23007.0,146.0,146.23,144.95,145.81,23007.0
2020-04-15 09:50:00,145.95,146.79,145.55,146.75,13743.0,145.95,146.79,145.55,146.75,13743.0
2020-04-15 10:00:00,146.5,146.8,146.27,146.54,10053.0,146.5,146.8,146.27,146.54,10053.0
2020-04-15 10:10:00,146.45,147.19,146.13,146.17,15563.0,146.45,147.19,146.13,146.17,15563.0
2020-04-15 10:20:00,146.26,146.46,146.07,146.32,7854.0,146.26,146.46,146.07,146.32,7854.0
2020-04-15 10:30:00,146.15,146.55,146.02,146.14,12555.0,146.15,146.55,146.02,146.14,12555.0
2020-04-15 10:40:00,146.41,147.04,146.4,146.94,5142.0,146.41,147.04,146.4,146.94,5142.0
2020-04-15 10:50:00,146.88,147.89,146.75,147.77,12478.0,146.88,147.89,146.75,147.77,12478.0
2020-04-15 11:00:00,147.77,147.82,147.2,147.32,4562.0,147.77,147.82,147.2,147.32,4562.0
2020-04-15 11:10:00,147.47,147.78,146.77,146.83,43191.0,147.47,147.78,146.77,146.83,43191.0
2020-04-15 11:20:00,146.84,147.07,146.42,146.93,7918.0,146.84,147.07,146.42,146.93,7918.0
2020-04-15 11:30:00,146.97,147.32,146.75,146.85,6110.0,146.97,147.32,146.75,146.85,6110.0
2020-04-15 11:40:00,146.76,146.86,146.42,146.49,16824.0,146.76,146.86,146.42,146.49,16824.0
2020-04-15 11:50:00,146.59,146.72,146.42,146.55,6022.0,146.59,146.72,146.42,146.55,6022.0
2020-04-15 12:00:00,146.61,146.76,146.46,146.5,5332.0,146.61,146.76,146.46,146.5,5332.0
2020-04-15 12:10:00,146.55,146.72,146.47,146.5,4845.0,146.55,146.72,146.47,146.5,4845.0
2020-04-15 12:20:00,146.47,147.08,146.4,147.08,5244.0,146.47,147.08,146.4,147.08,5244.0
2020-04-15 12:30:00,146.97,147.1,146.66,146.75,10503.0,146.97,147.1,146.66,146.75,10503.0
2020-04-15 12:40:00,146.61,146.95,146.58,146.67,4026.0,146.61,146.95,146.58,146.67,4026.0
2020-04-15 12:50:00,146.81,147.0,146.72,146.72,3021.0,146.81,147.0,146.72,146.72,3021.0
2020-04-15 13:00:00,146.67,146.8,146.4,146.64,4638.0,146.67,146.8,146.4,146.64,4638.0
2020-04-15 13:10:00,146.72,147.1,146.71,146.94,5834.0,146.72,147.1,146.71,146.94,5834.0
2020-04-15 13:20:00,146.83,146.94,146.65,146.72,4629.0,146.83,146.94,146.65,146.72,4629.0
2020-04-15 13:30:00,146.67,146.78,146.42,146.59,3300.0,146.67,146.78,146.42,146.59,3300.0
2020-04-15 13:40:00,146.54,147.14,146.45,146.85,14600.0,146.54,147.14,146.45,146.85,14600.0
2020-04-15 13:50:00,146.88,146.98,146.61,146.61,2422.0,146.88,146.98,146.61,146.61,2422.0
2020-04-15 14:00:00,146.8,146.95,146.73,146.73,4420.0,146.8,146.95,146.73,146.73,4420.0
2020-04-15 14:10:00,146.82,147.2,146.74,147.06,11748.0,146.82,147.2,146.74,147.06,11748.0
2020-04-15 14:20:00,147.13,147.52,147.07,147.45,8819.0,147.13,147.52,147.07,147.45,8819.0
2020-04-15 14:30:00,147.51,147.69,147.4,147.6,4011.0,147.51,147.69,147.4,147.6,4011.0
2020-04-15 14:40:00,147.59,147.75,147.39,147.64,10774.0,147.59,147.75,147.39,147.64,10774.0
2020-04-15 14:50:00,147.48,147.62,147.18,147.52,4801.0,147.48,147.62,147.18,147.52,4801.0
2020-04-15 15:00:00,147.5,147.55,146.71,146.88,6540.0,147.5,147.55,146.71,146.88,6540.0
2020-04-15 15:10:00,146.82,147.13,146.71,146.82,26233.0,146.82,147.13,146.71,146.82,26233.0
2020-04-15 15:20:00,146.75,146.82,146.38,146.45,20559.0,146.75,146.82,146.38,146.45,20559.0
2020-04-15 15:30:00,146.51,146.57,145.83,145.92,18773.0,146.51,146.57,145.83,145.92,18773.0
2020-04-15 15:40:00,145.93,146.08,145.52,145.85,33728.0,145.93,146.08,145.52,145.85,33728.0
2020-04-15 15:50:00,145.85,146.28,145.18,146.28,114989.0,145.85,146.28,145.18,146.28,114989.0
2020-04-16 09:30:00,147.09,149.48,147.03,149.24,27228.0,147.09,149.48,147.03,149.24,27228.0
2020-04-16 09:40:00,149.17,149.8,149.03,149.55,22158.0,149.17,149.8,149.03,149.55,22158.0
2020-04-16 09:50:00,149.58,149.71,148.92,149.41,19939.0,149.58,149.71,148.92,149.41,19939.0
2020-04-16 10:00:00,149.28,149.4,148.51,149.01,12204.0,149.28,149.4,148.51,149.01,12204.0
2020-04-16 10:10:00,149.06,149.8,148.73,149.8,17320.0,149.06,149.8,148.73,149.8,17320.0
2020-04-16 10:20:00,149.78,150.54,149.77,150.32,16683.0,149.78,150.54,149.77,150.32,16683.0
2020-04-16 10:30:00,150.24,150.39,149.94,150.09,10634.0,150.24,150.39,149.94,150.09,10634.0
2020-04-16 10:40:00,150.1,150.8,149.96,150.57,26787.0,150.1,150.8,149.96,150.57,26787.0
2020-04-16 10:50:00,150.53,150.53,149.78,150.12,9483.0,150.53,150.53,149.78,150.12,9483.0
2020-04-16 11:00:00,150.12,150.36,149.86,150.04,7375.0,150.12,150.36,149.86,150.04,7375.0
2020-04-16 11:10:00,150.08,150.82,150.05,150.78,13991.0,150.08,150.82,150.05,150.78,13991.0
2020-04-16 11:20:00,150.8,151.3,150.44,151.12,12338.0,150.8,151.3,150.44,151.12,12338.0
2020-04-16 11:30:00,151.0,151.01,150.56,150.85,15488.0,151.0,151.01,150.56,150.85,15488.0
2020-04-16 11:40:00,150.9,151.15,150.62,150.68,13839.0,150.9,151.15,150.62,150.68,13839.0
2020-04-16 11:50:00,150.68,151.45,150.62,151.16,7074.0,150.68,151.45,150.62,151.16,7074.0
2020-04-16 12:00:00,151.18,151.31,150.43,150.52,15416.0,151.18,151.31,150.43,150.52,15416.0
2020-04-16 12:10:00,150.52,150.84,149.44,149.68,36563.0,150.52,150.84,149.44,149.68,36563.0
2020-04-16 12:20:00,149.67,149.96,149.62,149.72,12025.0,149.67,149.96,149.62,149.72,12025.0
2020-04-16 12:30:00,149.77,149.88,149.25,149.7,37533.0,149.77,149.88,149.25,149.7,37533.0
2020-04-16 12:40:00,149.73,150.09,149.66,149.93,13084.0,149.73,150.09,149.66,149.93,13084.0
2020-04-16 12:50:00,149.92,150.42,149.74,150.25,9389.0,149.92,150.42,149.74,150.25,9389.0
2020-04-16 13:00:00,150.17,150.33,149.65,150.2,58163.0,150.17,150.33,149.65,150.2,58163.0
2020-04-16 13:10:00,150.2,150.93,150.05,150.41,33710.0,150.2,150.93,150.05,150.41,33710.0
2020-04-16 13:20:00,150.42,150.62,150.16,150.34,9007.0,150.42,150.62,150.16,150.34,9007.0
2020-04-16 13:30:00,150.4,150.56,150.2,150.24,13904.0,150.4,150.56,150.2,150.24,13904.0
2020-04-16 13:40:00,150.26,150.52,150.06,150.16,9670.0,150.26,150.52,150.06,150.16,9670.0
2020-04-16 13:50:00,150.12,150.26,149.83,150.19,11824.0,150.12,150.26,149.83,150.19,11824.0
2020-04-16 14:00:00,150.12,150.77,149.9,150.77,7174.0,150.12,150.77,149.9,150.77,7174.0
2020-04-16 14:10:00,150.83,151.24,150.81,151.13,13092.0,150.83,151.24,150.81,151.13,13092.0
2020-04-16 14:20:00,151.16,151.5,150.96,151.4,17029.0,151.16,151.5,150.96,151.4,17029.0
2020-04-16 14:30:00,151.24,151.95,151.18,151.51,19688.0,151.24,151.95,151.18,151.51,19688.0
2020-04-16 14:40:00,151.48,151.71,150.91,150.99,10764.0,151.48,151.71,150.91,150.99,10764.0
2020-04-16 14:50:00,150.91,151.21,150.59,151.09,7968.0,150.91,151.21,150.59,151.09,7968.0
2020-04-16 15:00:00,151.08,151.17,150.58,150.63,10707.0,151.08,151.17,150.58,150.63,10707.0
2020-04-16 15:10:00,150.64,151.22,150.47,151.02,21337.0,150.64,151.22,150.47,151.02,21337.0
2020-04-16 15:20:00,151.08,151.62,150.9,151.56,19006.0,151.08,151.62,150.9,151.56,19006.0
2020-04-16 15:30:00,151.58,151.68,151.02,151.35,19426.0,151.58,151.68,151.02,151.35,19426.0
2020-04-16 15:40:00,151.36,151.46,151.0,151.0,33911.0,151.36,151.46,151.0,151.0,33911.0
2020-04-16 15:50:00,151.09,152.05,151.09,151.95,123692.0,151.09,152.05,151.09,151.95,123692.0
2020-04-17 09:30:00,155.73,155.87,154.16,155.0,108377.0,155.73,155.87,154.16,155.0,108377.0
2020-04-17 09:40:00,154.74,155.41,154.28,155.16,25821.0,154.74,155.41,154.28,155.16,25821.0
2020-04-17 09:50:00,155.04,155.17,154.38,155.01,44756.0,155.04,155.17,154.38,155.01,44756.0
2020-04-17 10:00:00,155.11,156.02,155.03,155.85,31942.0,155.11,156.02,155.03,155.85,31942.0
2020-04-17 10:10:00,155.85,156.09,155.04,155.26,17828.0,155.85,156.09,155.04,155.26,17828.0
2020-04-17 10:20:00,155.25,155.8,155.14,155.71,15040.0,155.25,155.8,155.14,155.71,15040.0
2020-04-17 10:30:00,155.63,155.67,155.32,155.67,12466.0,155.63,155.67,155.32,155.67,12466.0
2020-04-17 10:40:00,155.59,155.81,154.3,154.3,48121.0,155.59,155.81,154.3,154.3,48121.0
2020-04-17 10:50:00,154.41,154.55,154.01,154.22,15035.0,154.41,154.55,154.01,154.22,15035.0
2020-04-17 11:00:00,154.08,154.83,154.06,154.46,22715.0,154.08,154.83,154.06,154.46,22715.0
2020-04-17 11:10:00,154.36,154.4,154.03,154.17,9703.0,154.36,154.4,154.03,154.17,9703.0
2020-04-17 11:20:00,154.13,154.2,153.47,153.72,16467.0,154.13,154.2,153.47,153.72,16467.0
2020-04-17 11:30:00,153.8,154.51,153.8,154.49,15260.0,153.8,154.51,153.8,154.49,15260.0
2020-04-17 11:40:00,154.43,154.73,154.08,154.1,14067.0,154.43,154.73,154.08,154.1,14067.0
2020-04-17 11:50:00,154.03,154.07,153.64,153.72,11195.0,154.03,154.07,153.64,153.72,11195.0
2020-04-17 12:00:00,153.74,153.74,153.3,153.35,18391.0,153.74,153.74,153.3,153.35,18391.0
2020-04-17 12:10:00,153.24,154.19,153.16,154.19,16281.0,153.24,154.19,153.16,154.19,16281.0
2020-04-17 12:20:00,154.07,154.2,153.96,154.03,18191.0,154.07,154.2,153.96,154.03,18191.0
2020-04-17 12:30:00,153.99,154.15,153.81,154.09,7500.0,153.99,154.15,153.81,154.09,7500.0
2020-04-17 12:40:00,153.99,154.2,153.83,154.17,7184.0,153.99,154.2,153.83,154.17,7184.0
2020-04-17 12:50:00,154.16,154.34,154.08,154.17,7398.0,154.16,154.34,154.08,154.17,7398.0
2020-04-17 13:00:00,154.1,154.33,153.95,154.1,10220.0,154.1,154.33,153.95,154.1,10220.0
2020-04-17 13:10:00,154.11,154.17,153.86,154.03,9679.0,154.11,154.17,153.86,154.03,9679.0
2020-04-17 13:20:00,154.0,154.0,153.74,153.76,7368.0,154.0,154.0,153.74,153.76,7368.0
2020-04-17 13:30:00,153.89,154.1,153.72,153.94,9864.0,153.89,154.1,153.72,153.94,9864.0
2020-04-17 13:40:00,153.9,154.16,153.88,154.08,7300.0,153.9,154.16,153.88,154.08,7300.0
2020-04-17 13:50:00,154.06,154.51,154.05,154.5,14276.0,154.06,154.51,154.05,154.5,14276.0
2020-04-17 14:00:00,154.5,154.5,153.93,154.11,11599.0,154.5,154.5,153.93,154.11,11599.0
2020-04-17 14:10:00,154.03,154.45,153.91,153.91,10287.0,154.03,154.45,153.91,153.91,10287.0
2020-04-17 14:20:00,153.84,154.37,153.6,154.08,23548.0,153.84,154.37,153.6,154.08,23548.0
2020-04-17 14:30:00,154.05,154.05,153.07,153.13,12433.0,154.05,154.05,153.07,153.13,12433.0
2020-04-17 14:40:00,153.19,153.52,153.08,153.37,26488.0,153.19,153.52,153.08,153.37,26488.0
2020-04-17 14:50:00,153.39,153.77,153.23,153.72,20248.0,153.39,153.77,153.23,153.72,20248.0
2020-04-17 15:00:00,153.78,153.98,153.67,153.87,13403.0,153.78,153.98,153.67,153.87,13403.0
2020-04-17 15:10:00,153.9,154.27,153.88,154.2,26500.0,153.9,154.27,153.88,154.2,26500.0
2020-04-17 15:20:00,154.23,154.27,153.84,154.14,25501.0,154.23,154.27,153.84,154.14,25501.0
2020-04-17 15:30:00,154.16,154.63,154.16,154.45,29966.0,154.16,154.63,154.16,154.45,29966.0
2020-04-17 15:40:00,154.46,154.66,154.16,154.34,49082.0,154.46,154.66,154.16,154.34,49082.0
2020-04-17 15:50:00,154.31,155.38,154.31,154.98,163519.0,154.31,155.38,154.31,154.98,163519.0
2020-04-20 09:30:00,151.91,154.1,151.34,153.59,56990.0,151.91,154.1,151.34,153.59,56990.0
2020-04-20 09:40:00,153.39,153.74,152.54,153.68,28487.0,153.39,153.74,152.54,153.68,28487.0
2020-04-20 09:50:00,153.82,154.54,153.54,154.27,24868.0,153.82,154.54,153.54,154.27,24868.0
2020-04-20 10:00:00,154.32,154.46,153.11,153.2,17688.0,154.32,154.46,153.11,153.2,17688.0
2020-04-20 10:10:00,153.29,153.44,152.75,153.06,20329.0,153.29,153.44,152.75,153.06,20329.0
2020-04-20 10:20:00,153.01,154.06,152.72,153.85,12599.0,153.01,154.06,152.72,153.85,12599.0
2020-04-20 10:30:00,153.85,153.94,153.35,153.49,8286.0,153.85,153.94,153.35,153.49,8286.0
2020-04-20 10:40:00,153.51,154.05,153.41,153.87,13487.0,153.51,154.05,153.41,153.87,13487.0
2020-04-20 10:50:00,153.84,154.1,153.8,154.09,14231.0,153.84,154.1,153.8,154.09,14231.0
2020-04-20 11:00:00,154.09,154.39,153.83,153.91,11986.0,154.09,154.39,153.83,153.91,11986.0
2020-04-20 11:10:00,153.97,153.99,153.56,153.74,16944.0,153.97,153.99,153.56,153.74,16944.0
2020-04-20 11:20:00,153.9,154.31,153.73,154.16,6246.0,153.9,154.31,153.73,154.16,6246.0
2020-04-20 11:30:00,154.11,154.57,154.0,154.55,10538.0,154.11,154.57,154.0,154.55,10538.0
2020-04-20 11:40:00,154.66,154.67,154.38,154.56,6424.0,154.66,154.67,154.38,154.56,6424.0
2020-04-20 11:50:00,154.5,154.62,154.21,154.21,6253.0,154.5,154.62,154.21,154.21,6253.0
2020-04-20 12:00:00,154.21,154.24,154.04,154.2,6399.0,154.21,154.24,154.04,154.2,6399.0
2020-04-20 12:10:00,154.2,154.2,153.77,153.84,9489.0,154.2,154.2,153.77,153.84,9489.0
2020-04-20 12:20:00,153.83,154.38,153.78,154.09,18516.0,153.83,154.38,153.78,154.09,18516.0
2020-04-20 12:30:00,154.06,154.29,153.96,154.23,11100.0,154.06,154.29,153.96,154.23,11100.0
2020-04-20 12:40:00,154.24,154.49,153.95,154.49,6300.0,154.24,154.49,153.95,154.49,6300.0
2020-04-20 12:50:00,154.52,154.62,154.27,154.29,4794.0,154.52,154.62,154.27,154.29,4794.0
2020-04-20 13:00:00,154.3,154.34,153.81,153.98,24255.0,154.3,154.34,153.81,153.98,24255.0
2020-04-20 13:10:00,154.0,154.01,153.76,153.76,14375.0,154.0,154.01,153.76,153.76,14375.0
2020-04-20 13:20:00,153.72,153.72,153.44,153.59,6500.0,153.72,153.72,153.44,153.59,6500.0
2020-04-20 13:30:00,153.64,153.66,153.39,153.59,5466.0,153.64,153.66,153.39,153.59,5466.0
2020-04-20 13:40:00,153.6,153.69,153.4,153.49,6128.0,153.6,153.69,153.4,153.49,6128.0
2020-04-20 13:50:00,153.52,153.67,153.26,153.3,9800.0,153.52,153.67,153.26,153.3,9800.0
2020-04-20 14:00:00,153.27,153.71,153.17,153.62,8190.0,153.27,153.71,153.17,153.62,8190.0
2020-04-20 14:10:00,153.59,153.67,153.21,153.21,8137.0,153.59,153.67,153.21,153.21,8137.0
2020-04-20 14:20:00,153.21,153.22,152.55,152.63,8694.0,153.21,153.22,152.55,152.63,8694.0
2020-04-20 14:30:00,152.57,152.81,152.51,152.54,7266.0,152.57,152.81,152.51,152.54,7266.0
2020-04-20 14:40:00,152.71,152.73,152.2,152.56,10871.0,152.71,152.73,152.2,152.56,10871.0
2020-04-20 14:50:00,152.55,152.55,151.64,151.64,14185.0,152.55,152.55,151.64,151.64,14185.0
2020-04-20 15:00:00,151.8,152.27,151.44,151.68,12295.0,151.8,152.27,151.44,151.68,12295.0
2020-04-20 15:10:00,151.78,152.33,151.51,151.76,13250.0,151.78,152.33,151.51,151.76,13250.0
2020-04-20 15:20:00,151.74,152.02,151.64,152.02,16560.0,151.74,152.02,151.64,152.02,16560.0
2020-04-20 15:30:00,152.07,152.07,151.65,151.77,18924.0,152.07,152.07,151.65,151.77,18924.0
2020-04-20 15:40:00,151.66,152.28,151.38,152.01,26370.0,151.66,152.28,151.38,152.01,26370.0
2020-04-20 15:50:00,152.0,152.02,150.99,151.11,82854.0,152.0,152.02,150.99,151.11,82854.0
2020-04-21 09:30:00,149.25,149.92,147.86,148.16,41595.0,149.25,149.92,147.86,148.16,41595.0
2020-04-21 09:40:00,148.26,148.85,147.61,148.24,12603.0,148.26,148.85,147.61,148.24,12603.0
2020-04-21 09:50:00,148.19,149.2,147.8,149.2,14729.0,148.19,149.2,147.8,149.2,14729.0
2020-04-21 10:00:00,149.41,149.41,148.11,148.12,13660.0,149.41,149.41,148.11,148.12,13660.0
2020-04-21 10:10:00,148.24,148.3,147.4,147.5,9045.0,148.24,148.3,147.4,147.5,9045.0
2020-04-21 10:20:00,147.5,147.88,147.35,147.49,14874.0,147.5,147.88,147.35,147.49,14874.0
2020-04-21 10:30:00,147.31,147.45,146.59,146.74,8975.0,147.31,147.45,146.59,146.74,8975.0
2020-04-21 10:40:00,146.47,146.77,145.39,145.5,8702.0,146.47,146.77,145.39,145.5,8702.0
2020-04-21 10:50:00,145.62,145.62,144.56,145.06,7523.0,145.62,145.62,144.56,145.06,7523.0
2020-04-21 11:00:00,144.94,145.57,144.76,144.93,8396.0,144.94,145.57,144.76,144.93,8396.0
2020-04-21 11:10:00,145.0,145.0,144.23,144.87,12432.0,145.0,145.0,144.23,144.87,12432.0
2020-04-21 11:20:00,144.92,145.02,143.36,143.56,30657.0,144.92,145.02,143.36,143.56,30657.0
2020-04-21 11:30:00,143.58,144.11,143.0,143.02,22019.0,143.58,144.11,143.0,143.02,22019.0
2020-04-21 11:40:00,143.03,143.54,142.86,143.41,11945.0,143.03,143.54,142.86,143.41,11945.0
2020-04-21 11:50:00,143.26,144.03,143.26,144.03,8032.0,143.26,144.03,143.26,144.03,8032.0
2020-04-21 12:00:00,143.79,144.26,143.54,144.24,24256.0,143.79,144.26,143.54,144.24,24256.0
2020-04-21 12:10:00,144.23,144.32,143.64,143.74,5664.0,144.23,144.32,143.64,143.74,5664.0
2020-04-21 12:20:00,143.8,144.09,143.65,143.88,6609.0,143.8,144.09,143.65,143.88,6609.0
2020-04-21 12:30:00,143.9,144.04,143.63,143.66,6499.0,143.9,144.04,143.63,143.66,6499.0
2020-04-21 12:40:00,143.63,143.91,143.44,143.86,8946.0,143.63,143.91,143.44,143.86,8946.0
2020-04-21 12:50:00,143.87,144.35,143.87,144.0,6052.0,143.87,144.35,143.87,144.0,6052.0
2020-04-21 13:00:00,143.94,144.19,143.91,144.15,10077.0,143.94,144.19,143.91,144.15,10077.0
2020-04-21 13:10:00,144.27,144.82,144.27,144.74,15481.0,144.27,144.82,144.27,144.74,15481.0
2020-04-21 13:20:00,144.67,145.1,144.66,145.08,10560.0,144.67,145.1,144.66,145.08,10560.0
2020-04-21 13:30:00,145.01,145.36,144.85,145.35,9339.0,145.01,145.36,144.85,145.35,9339.0
2020-04-21 13:40:00,145.22,145.51,145.0,145.08,8805.0,145.22,145.51,145.0,145.08,8805.0
2020-04-21 13:50:00,145.12,145.48,145.1,145.23,7062.0,145.12,145.48,145.1,145.23,7062.0
2020-04-21 14:00:00,145.14,145.51,145.0,145.41,9885.0,145.14,145.51,145.0,145.41,9885.0
2020-04-21 14:10:00,145.25,145.64,145.15,145.27,7234.0,145.25,145.64,145.15,145.27,7234.0
2020-04-21 14:20:00,145.23,146.16,145.16,145.88,4331.0,145.23,146.16,145.16,145.88,4331.0
2020-04-21 14:30:00,145.94,146.09,145.3,145.46,6792.0,145.94,146.09,145.3,145.46,6792.0
2020-04-21 14:40:00,145.34,145.34,144.69,144.9,12881.0,145.34,145.34,144.69,144.9,12881.0
2020-04-21 14:50:00,144.83,145.4,144.65,145.17,18973.0,144.83,145.4,144.65,145.17,18973.0
2020-04-21 15:00:00,145.31,145.46,144.12,144.35,10384.0,145.31,145.46,144.12,144.35,10384.0
2020-04-21 15:10:00,144.33,145.26,144.27,145.22,10677.0,144.33,145.26,144.27,145.22,10677.0
2020-04-21 15:20:00,145.17,145.71,145.12,145.59,27640.0,145.17,145.71,145.12,145.59,27640.0
2020-04-21 15:30:00,145.65,146.27,145.43,145.7,32208.0,145.65,146.27,145.43,145.7,32208.0
2020-04-21 15:40:00,145.6,146.0,145.13,145.18,37556.0,145.6,146.0,145.13,145.18,37556.0
2020-04-21 15:50:00,145.04,145.33,144.57,144.96,111482.0,145.04,145.33,144.57,144.96,111482.0
2020-04-22 09:30:00,148.52,148.71,147.01,148.47,17241.0,148.52,148.71,147.01,148.47,17241.0
2020-04-22 09:40:00,148.64,149.15,148.26,148.74,17904.0,148.64,149.15,148.26,148.74,17904.0
2020-04-22 09:50:00,148.91,149.6,148.76,149.47,11317.0,148.91,149.6,148.76,149.47,11317.0
2020-04-22 10:00:00,149.51,149.51,147.99,147.99,5275.0,149.51,149.51,147.99,147.99,5275.0
2020-04-22 10:10:00,148.19,148.38,147.9,148.19,12000.0,148.19,148.38,147.9,148.19,12000.0
2020-04-22 10:20:00,148.26,148.99,148.26,148.72,10801.0,148.26,148.99,148.26,148.72,10801.0
2020-04-22 10:30:00,148.87,149.03,148.54,148.56,10534.0,148.87,149.03,148.54,148.56,10534.0
2020-04-22 10:40:00,148.68,148.83,148.37,148.52,12640.0,148.68,148.83,148.37,148.52,12640.0
2020-04-22 10:50:00,148.5,148.65,147.62,147.79,14241.0,148.5,148.65,147.62,147.79,14241.0
2020-04-22 11:00:00,147.83,148.12,147.6,148.12,12868.0,147.83,148.12,147.6,148.12,12868.0
2020-04-22 11:10:00,148.11,148.87,148.11,148.7,4820.0,148.11,148.87,148.11,148.7,4820.0
2020-04-22 11:20:00,148.76,149.14,148.68,148.68,5408.0,148.76,149.14,148.68,148.68,5408.0
2020-04-22 11:30:00,148.68,149.01,148.56,149.01,12503.0,148.68,149.01,148.56,149.01,12503.0
2020-04-22 11:40:00,148.93,149.43,148.93,149.33,5507.0,148.93,149.43,148.93,149.33,5507.0
2020-04-22 11:50:00,149.36,149.67,149.36,149.5,5531.0,149.36,149.67,149.36,149.5,5531.0
2020-04-22 12:00:00,149.57,149.85,149.15,149.17,14830.0,149.57,149.85,149.15,149.17,14830.0
2020-04-22 12:10:00,149.18,149.39,149.03,149.39,5868.0,149.18,149.39,149.03,149.39,5868.0
2020-04-22 12:20:00,149.38,149.65,149.38,149.53,6682.0,149.38,149.65,149.38,149.53,6682.0
2020-04-22 12:30:00,149.61,149.76,149.51,149.76,5705.0,149.61,149.76,149.51,149.76,5705.0
2020-04-22 12:40:00,149.79,149.89,149.54,149.71,5325.0,149.79,149.89,149.54,149.71,5325.0
2020-04-22 12:50:00,149.6,149.67,149.41,149.55,6425.0,149.6,149.67,149.41,149.55,6425.0
2020-04-22 13:00:00,149.55,149.61,149.25,149.27,5353.0,149.55,149.61,149.25,149.27,5353.0
2020-04-22 13:10:00,149.36,149.47,149.26,149.42,10854.0,149.36,149.47,149.26,149.42,10854.0
2020-04-22 13:20:00,149.36,150.18,149.36,150.16,5613.0,149.36,150.18,149.36,150.16,5613.0
2020-04-22 13:30:00,150.05,150.15,149.25,149.25,17685.0,150.05,150.15,149.25,149.25,17685.0
2020-04-22 13:40:00,149.23,149.89,149.23,149.79,7394.0,149.23,149.89,149.23,149.79,7394.0
2020-04-22 13:50:00,149.82,149.94,149.76,149.89,5500.0,149.82,149.94,149.76,149.89,5500.0
2020-04-22 14:00:00,149.97,150.08,149.8,149.84,6113.0,149.97,150.08,149.8,149.84,6113.0
2020-04-22 14:10:00,149.74,150.01,149.68,149.89,4945.0,149.74,150.01,149.68,149.89,4945.0
2020-04-22 14:20:00,150.01,150.19,150.01,150.06,5050.0,150.01,150.19,150.01,150.06,5050.0
2020-04-22 14:30:00,150.08,150.3,150.07,150.24,6363.0,150.08,150.3,150.07,150.24,6363.0
2020-04-22 14:40:00,150.3,150.46,150.3,150.39,8767.0,150.3,150.46,150.3,150.39,8767.0
2020-04-22 14:50:00,150.44,150.49,150.11,150.17,10046.0,150.44,150.49,150.11,150.17,10046.0
2020-04-22 15:00:00,150.19,150.37,149.94,150.08,11455.0,150.19,150.37,149.94,150.08,11455.0
2020-04-22 15:10:00,150.09,150.39,149.84,150.36,23094.0,150.09,150.39,149.84,150.36,23094.0
2020-04-22 15:20:00,150.36,150.5,150.1,150.11,19814.0,150.36,150.5,150.1,150.11,19814.0
2020-04-22 15:30:00,150.06,150.34,150.04,150.27,32028.0,150.06,150.34,150.04,150.27,32028.0
2020-04-22 15:40:00,150.3,150.6,150.21,150.6,25390.0,150.3,150.6,150.21,150.6,25390.0
2020-04-22 15:50:00,150.68,151.32,150.45,150.72,128767.0,150.68,151.32,150.45,150.72,128767.0
2020-04-23 09:30:00,149.55,150.75,149.36,149.36,15458.0,149.55,150.75,149.36,149.36,15458.0
2020-04-23 09:40:00,149.72,151.36,149.72,151.28,11342.0,149.72,151.36,149.72,151.28,11342.0
2020-04-23 09:50:00,150.95,150.96,150.27,150.59,4019.0,150.95,150.96,150.27,150.59,4019.0
2020-04-23 10:00:00,150.84,151.89,150.84,151.77,16114.0,150.84,151.89,150.84,151.77,16114.0
2020-04-23 10:10:00,151.77,152.01,151.32,151.98,6939.0,151.77,152.01,151.32,151.98,6939.0
2020-04-23 10:20:00,152.02,152.09,151.49,151.78,7119.0,152.02,152.09,151.49,151.78,7119.0
2020-04-23 10:30:00,151.86,152.43,151.86,152.02,4927.0,151.86,152.43,151.86,152.02,4927.0
2020-04-23 10:40:00,151.99,152.28,151.99,152.26,6816.0,151.99,152.28,151.99,152.26,6816.0
2020-04-23 10:50:00,152.33,152.49,152.13,152.3,4298.0,152.33,152.49,152.13,152.3,4298.0
2020-04-23 11:00:00,152.07,152.14,151.74,151.89,5115.0,152.07,152.14,151.74,151.89,5115.0
2020-04-23 11:10:00,151.92,151.98,151.53,151.87,2803.0,151.92,151.98,151.53,151.87,2803.0
2020-04-23 11:20:00,151.93,152.43,151.79,152.18,3816.0,151.93,152.43,151.79,152.18,3816.0
2020-04-23 11:30:00,152.28,152.29,151.79,152.07,11869.0,152.28,152.29,151.79,152.07,11869.0
2020-04-23 11:40:00,151.98,151.98,151.71,151.89,9635.0,151.98,151.98,151.71,151.89,9635.0
2020-04-23 11:50:00,151.88,152.1,151.84,151.9,8405.0,151.88,152.1,151.84,151.9,8405.0
2020-04-23 12:00:00,151.99,152.09,151.84,152.06,6570.0,151.99,152.09,151.84,152.06,6570.0
2020-04-23 12:10:00,152.05,152.38,151.92,152.36,4222.0,152.05,152.38,151.92,152.36,4222.0
2020-04-23 12:20:00,152.38,152.78,152.26,152.69,8994.0,152.38,152.78,152.26,152.69,8994.0
2020-04-23 12:30:00,152.68,152.76,152.48,152.76,4228.0,152.68,152.76,152.48,152.76,4228.0
2020-04-23 12:40:00,152.66,152.66,150.0,151.85,14440.0,152.66,152.66,150.0,151.85,14440.0
2020-04-23 12:50:00,151.35,152.01,150.79,151.86,5187.0,151.35,152.01,150.79,151.86,5187.0
2020-04-23 13:00:00,151.88,152.26,151.76,151.87,5018.0,151.88,152.26,151.76,151.87,5018.0
2020-04-23 13:10:00,151.91,152.31,151.89,152.01,12172.0,151.91,152.31,151.89,152.01,12172.0
2020-04-23 13:20:00,152.0,152.0,150.8,151.43,5025.0,152.0,152.0,150.8,151.43,5025.0
2020-04-23 13:30:00,151.48,151.62,151.25,151.37,3100.0,151.48,151.62,151.25,151.37,3100.0
2020-04-23 13:40:00,151.23,151.27,150.73,150.73,18582.0,151.23,151.27,150.73,150.73,18582.0
2020-04-23 13:50:00,150.81,151.29,150.81,151.11,5845.0,150.81,151.29,150.81,151.11,5845.0
2020-04-23 14:00:00,151.15,151.29,150.98,151.1,13600.0,151.15,151.29,150.98,151.1,13600.0
2020-04-23 14:10:00,151.0,151.74,150.77,151.55,12557.0,151.0,151.74,150.77,151.55,12557.0
2020-04-23 14:20:00,151.48,151.85,151.48,151.69,4772.0,151.48,151.85,151.48,151.69,4772.0
2020-04-23 14:30:00,151.7,151.88,151.45,151.56,10000.0,151.7,151.88,151.45,151.56,10000.0
2020-04-23 14:40:00,151.53,151.78,151.47,151.59,26629.0,151.53,151.78,151.47,151.59,26629.0
2020-04-23 14:50:00,151.64,152.08,151.58,151.93,5302.0,151.64,152.08,151.58,151.93,5302.0
2020-04-23 15:00:00,151.87,152.26,151.72,152.02,11126.0,151.87,152.26,151.72,152.02,11126.0
2020-04-23 15:10:00,152.1,152.1,151.48,151.53,33801.0,152.1,152.1,151.48,151.53,33801.0
2020-04-23 15:20:00,151.57,151.8,151.35,151.8,28082.0,151.57,151.8,151.35,151.8,28082.0
2020-04-23 15:30:00,151.74,151.99,151.49,151.83,32525.0,151.74,151.99,151.49,151.83,32525.0
2020-04-23 15:40:00,151.85,152.23,151.67,152.11,28637.0,151.85,152.23,151.67,152.11,28637.0
2020-04-23 15:50:00,152.21,152.5,151.66,151.99,128100.0,152.21,152.5,151.66,151.99,128100.0
2020-04-24 09:30:00,153.25,153.44,150.89,151.64,24925.0,153.25,153.44,150.89,151.64,24925.0
2020-04-24 09:40:00,151.67,151.94,150.14,150.15,15433.0,151.67,151.94,150.14,150.15,15433.0
2020-04-24 09:50:00,150.23,151.24,150.23,150.6,19352.0,150.23,151.24,150.23,150.6,19352.0
2020-04-24 10:00:00,150.52,151.69,150.52,151.63,16700.0,150.52,151.69,150.52,151.63,16700.0
2020-04-24 10:10:00,151.51,152.35,151.51,152.09,9035.0,151.51,152.35,151.51,152.09,9035.0
2020-04-24 10:20:00,152.16,152.48,151.81,151.99,12043.0,152.16,152.48,151.81,151.99,12043.0
2020-04-24 10:30:00,152.0,152.56,151.97,152.33,14020.0,152.0,152.56,151.97,152.33,14020.0
2020-04-24 10:40:00,152.34,152.51,152.03,152.29,8375.0,152.34,152.51,152.03,152.29,8375.0
2020-04-24 10:50:00,152.28,152.39,151.99,152.17,8581.0,152.28,152.39,151.99,152.17,8581.0
2020-04-24 11:00:00,152.2,152.33,151.92,152.09,14810.0,152.2,152.33,151.92,152.09,14810.0
2020-04-24 11:10:00,152.2,152.42,151.99,152.17,9220.0,152.2,152.42,151.99,152.17,9220.0
2020-04-24 11:20:00,152.3,152.43,151.54,151.54,16423.0,152.3,152.43,151.54,151.54,16423.0
2020-04-24 11:30:00,151.58,151.67,151.14,151.44,12031.0,151.58,151.67,151.14,151.44,12031.0
2020-04-24 11:40:00,151.32,151.54,151.14,151.51,7600.0,151.32,151.54,151.14,151.51,7600.0
2020-04-24 11:50:00,151.66,151.78,151.56,151.74,3437.0,151.66,151.78,151.56,151.74,3437.0
2020-04-24 12:00:00,151.71,152.11,151.44,152.03,7282.0,151.71,152.11,151.44,152.03,7282.0
2020-04-24 12:10:00,152.04,152.07,151.71,152.01,12786.0,152.04,152.07,151.71,152.01,12786.0
2020-04-24 12:20:00,151.77,152.17,151.7,152.17,14156.0,151.77,152.17,151.7,152.17,14156.0
2020-04-24 12:30:00,152.19,152.23,152.0,152.18,10505.0,152.19,152.23,152.0,152.18,10505.0
2020-04-24 12:40:00,152.14,152.19,151.92,151.92,9820.0,152.14,152.19,151.92,151.92,9820.0
2020-04-24 12:50:00,151.93,152.64,151.92,152.64,15540.0,151.93,152.64,151.92,152.64,15540.0
2020-04-24 13:00:00,152.67,152.67,152.06,152.06,6216.0,152.67,152.67,152.06,152.06,6216.0
2020-04-24 13:10:00,152.06,152.16,151.94,151.95,5390.0,152.06,152.16,151.94,151.95,5390.0
2020-04-24 13:20:00,151.92,151.95,151.69,151.89,12075.0,151.92,151.95,151.69,151.89,12075.0
2020-04-24 13:30:00,151.9,152.09,151.87,152.09,4508.0,151.9,152.09,151.87,152.09,4508.0
2020-04-24 13:40:00,152.15,152.25,152.01,152.17,6540.0,152.15,152.25,152.01,152.17,6540.0
2020-04-24 13:50:00,152.17,152.35,152.12,152.29,23457.0,152.17,152.35,152.12,152.29,23457.0
2020-04-24 14:00:00,152.45,152.56,152.3,152.5,7680.0,152.45,152.56,152.3,152.5,7680.0
2020-04-24 14:10:00,152.47,152.47,152.17,152.21,8200.0,152.47,152.47,152.17,152.21,8200.0
2020-04-24 14:20:00,152.32,152.37,151.89,152.04,5021.0,152.32,152.37,151.89,152.04,5021.0
2020-04-24 14:30:00,151.98,152.27,151.97,152.22,5839.0,151.98,152.27,151.97,152.22,5839.0
2020-04-24 14:40:00,152.27,152.44,152.12,152.39,4642.0,152.27,152.44,152.12,152.39,4642.0
2020-04-24 14:50:00,152.42,152.45,152.03,152.2,6721.0,152.42,152.45,152.03,152.2,6721.0
2020-04-24 15:00:00,152.13,152.45,151.86,152.45,11848.0,152.13,152.45,151.86,152.45,11848.0
2020-04-24 15:10:00,152.5,152.56,152.02,152.39,13831.0,152.5,152.56,152.02,152.39,13831.0
2020-04-24 15:20:00,152.18,152.83,152.18,152.83,11126.0,152.18,152.83,152.18,152.83,11126.0
2020-04-24 15:30:00,152.74,153.08,152.64,152.88,12956.0,152.74,153.08,152.64,152.88,12956.0
2020-04-24 15:40:00,152.9,153.22,152.9,153.15,15720.0,152.9,153.22,152.9,153.15,15720.0
2020-04-24 15:50:00,153.24,153.25,152.77,152.98,45755.0,153.24,153.25,152.77,152.98,45755.0
2020-04-27 09:30:00,155.6,155.61,154.06,154.4,14357.0,155.6,155.61,154.06,154.4,14357.0
2020-04-27 09:40:00,154.43,155.0,154.16,154.46,5822.0,154.43,155.0,154.16,154.46,5822.0
2020-04-27 09:50:00,154.53,154.53,153.97,154.12,8910.0,154.53,154.53,153.97,154.12,8910.0
2020-04-27 10:00:00,154.16,154.49,154.06,154.11,6328.0,154.16,154.49,154.06,154.11,6328.0
2020-04-27 10:10:00,154.11,155.0,154.06,154.7,7863.0,154.11,155.0,154.06,154.7,7863.0
2020-04-27 10:20:00,154.72,154.87,154.15,154.32,3100.0,154.72,154.87,154.15,154.32,3100.0
2020-04-27 10:30:00,154.61,154.73,154.04,154.34,6750.0,154.61,154.73,154.04,154.34,6750.0
2020-04-27 10:40:00,154.27,154.41,153.77,153.8,3814.0,154.27,154.41,153.77,153.8,3814.0
2020-04-27 10:50:00,154.1,154.25,153.61,153.62,5922.0,154.1,154.25,153.61,153.62,5922.0
2020-04-27 11:00:00,153.53,154.21,153.53,153.76,5581.0,153.53,154.21,153.53,153.76,5581.0
2020-04-27 11:10:00,153.84,154.24,153.82,154.19,3147.0,153.84,154.24,153.82,154.19,3147.0
2020-04-27 11:20:00,154.27,154.39,154.0,154.0,8314.0,154.27,154.39,154.0,154.0,8314.0
2020-04-27 11:30:00,154.03,154.35,154.03,154.26,7970.0,154.03,154.35,154.03,154.26,7970.0
2020-04-27 11:40:00,154.29,154.37,154.08,154.37,9794.0,154.29,154.37,154.08,154.37,9794.0
2020-04-27 11:50:00,154.42,154.42,153.89,154.25,7543.0,154.42,154.42,153.89,154.25,7543.0
2020-04-27 12:00:00,154.26,154.37,153.96,154.06,6800.0,154.26,154.37,153.96,154.06,6800.0
2020-04-27 12:10:00,154.04,154.53,153.99,154.5,9657.0,154.04,154.53,153.99,154.5,9657.0
2020-04-27 12:20:00,154.54,154.57,154.2,154.26,4847.0,154.54,154.57,154.2,154.26,4847.0
2020-04-27 12:30:00,154.25,154.69,154.18,154.53,7801.0,154.25,154.69,154.18,154.53,7801.0
2020-04-27 12:40:00,154.5,154.59,154.14,154.37,2900.0,154.5,154.59,154.14,154.37,2900.0
2020-04-27 12:50:00,154.32,154.45,154.15,154.28,7651.0,154.32,154.45,154.15,154.28,7651.0
2020-04-27 13:00:00,154.3,154.3,154.03,154.16,2324.0,154.3,154.3,154.03,154.16,2324.0
2020-04-27 13:10:00,154.25,154.32,153.87,153.94,3609.0,154.25,154.32,153.87,153.94,3609.0
2020-04-27 13:20:00,154.01,154.2,153.85,154.19,4134.0,154.01,154.2,153.85,154.19,4134.0
2020-04-27 13:30:00,154.15,154.4,153.88,154.4,4216.0,154.15,154.4,153.88,154.4,4216.0
2020-04-27 13:40:00,154.43,154.43,154.1,154.1,2861.0,154.43,154.43,154.1,154.1,2861.0
2020-04-27 13:50:00,154.26,154.4,154.19,154.28,3300.0,154.26,154.4,154.19,154.28,3300.0
2020-04-27 14:00:00,154.38,154.6,154.31,154.53,4703.0,154.38,154.6,154.31,154.53,4703.0
2020-04-27 14:10:00,154.52,154.59,154.32,154.59,2040.0,154.52,154.59,154.32,154.59,2040.0
2020-04-27 14:20:00,154.63,154.74,154.5,154.5,3293.0,154.63,154.74,154.5,154.5,3293.0
2020-04-27 14:30:00,154.55,154.86,154.52,154.86,3170.0,154.55,154.86,154.52,154.86,3170.0
2020-04-27 14:40:00,154.88,155.16,154.88,155.16,6034.0,154.88,155.16,154.88,155.16,6034.0
2020-04-27 14:50:00,155.03,155.03,154.74,154.79,6046.0,155.03,155.03,154.74,154.79,6046.0
2020-04-27 15:00:00,154.83,154.89,154.51,154.51,7617.0,154.83,154.89,154.51,154.51,7617.0
2020-04-27 15:10:00,154.59,154.82,154.52,154.59,12134.0,154.59,154.82,154.52,154.59,12134.0
2020-04-27 15:20:00,154.59,154.63,154.13,154.13,7525.0,154.59,154.63,154.13,154.13,7525.0
2020-04-27 15:30:00,154.16,154.66,154.02,154.5,7531.0,154.16,154.66,154.02,154.5,7531.0
2020-04-27 15:40:00,154.38,154.72,154.38,154.6,6000.0,154.38,154.72,154.38,154.6,6000.0
2020-04-27 15:50:00,154.75,154.84,153.98,154.13,37490.0,154.75,154.84,153.98,154.13,37490.0
2020-04-28 09:30:00,155.23,155.73,154.5,155.48,21842.0,155.23,155.73,154.5,155.48,21842.0
2020-04-28 09:40:00,155.53,155.9,155.22,155.64,23089.0,155.53,155.9,155.22,155.64,23089.0
2020-04-28 09:50:00,155.56,155.76,155.12,155.39,23637.0,155.56,155.76,155.12,155.39,23637.0
2020-04-28 10:00:00,155.3,155.39,154.51,154.67,34271.0,155.3,155.39,154.51,154.67,34271.0
2020-04-28 10:10:00,154.72,154.93,154.16,154.39,44018.0,154.72,154.93,154.16,154.39,44018.0
2020-04-28 10:20:00,154.25,154.5,153.89,154.4,32994.0,154.25,154.5,153.89,154.4,32994.0
2020-04-28 10:30:00,154.52,154.79,154.24,154.5,6800.0,154.52,154.79,154.24,154.5,6800.0
2020-04-28 10:40:00,154.44,154.48,154.21,154.46,17532.0,154.44,154.48,154.21,154.46,17532.0
2020-04-28 10:50:00,154.42,154.51,153.82,153.93,24190.0,154.42,154.51,153.82,153.93,24190.0
2020-04-28 11:00:00,153.96,154.34,153.95,154.14,17686.0,153.96,154.34,153.95,154.14,17686.0
2020-04-28 11:10:00,154.02,154.15,153.83,153.93,29514.0,154.02,154.15,153.83,153.93,29514.0
2020-04-28 11:20:00,153.94,154.5,153.83,154.31,11102.0,153.94,154.5,153.83,154.31,11102.0
2020-04-28 11:30:00,154.34,154.4,153.93,154.1,13788.0,154.34,154.4,153.93,154.1,13788.0
2020-04-28 11:40:00,154.19,154.2,153.75,153.75,14860.0,154.19,154.2,153.75,153.75,14860.0
2020-04-28 11:50:00,153.85,153.85,152.98,153.33,8736.0,153.85,153.85,152.98,153.33,8736.0
2020-04-28 12:00:00,153.46,153.47,152.34,152.48,23830.0,153.46,153.47,152.34,152.48,23830.0
2020-04-28 12:10:00,152.59,152.73,151.49,151.63,19380.0,152.59,152.73,151.49,151.63,19380.0
2020-04-28 12:20:00,151.69,152.09,151.45,151.86,15541.0,151.69,152.09,151.45,151.86,15541.0
2020-04-28 12:30:00,151.74,152.28,151.65,152.27,4400.0,151.74,152.28,151.65,152.27,4400.0
2020-04-28 12:40:00,152.2,152.52,152.01,152.5,6871.0,152.2,152.52,152.01,152.5,6871.0
2020-04-28 12:50:00,152.58,152.88,152.08,152.68,6113.0,152.58,152.88,152.08,152.68,6113.0
2020-04-28 13:00:00,152.81,152.86,152.44,152.49,2300.0,152.81,152.86,152.44,152.49,2300.0
2020-04-28 13:10:00,152.5,152.64,152.41,152.54,3900.0,152.5,152.64,152.41,152.54,3900.0
2020-04-28 13:20:00,152.48,152.63,152.43,152.56,3302.0,152.48,152.63,152.43,152.56,3302.0
2020-04-28 13:30:00,152.5,152.89,152.47,152.53,6291.0,152.5,152.89,152.47,152.53,6291.0
2020-04-28 13:40:00,152.48,153.24,152.48,153.04,4473.0,152.48,153.24,152.48,153.04,4473.0
2020-04-28 13:50:00,153.1,153.11,152.83,152.89,5303.0,153.1,153.11,152.83,152.89,5303.0
2020-04-28 14:00:00,152.96,153.34,152.94,153.18,6033.0,152.96,153.34,152.94,153.18,6033.0
2020-04-28 14:10:00,153.21,153.39,153.17,153.17,4124.0,153.21,153.39,153.17,153.17,4124.0
2020-04-28 14:20:00,153.14,153.39,153.02,153.21,6000.0,153.14,153.39,153.02,153.21,6000.0
2020-04-28 14:30:00,153.19,153.29,152.81,152.86,7199.0,153.19,153.29,152.81,152.86,7199.0
2020-04-28 14:40:00,152.77,153.06,152.68,152.72,6800.0,152.77,153.06,152.68,152.72,6800.0
2020-04-28 14:50:00,152.68,152.78,152.37,152.45,6500.0,152.68,152.78,152.37,152.45,6500.0
2020-04-28 15:00:00,152.45,152.86,152.43,152.72,7877.0,152.45,152.86,152.43,152.72,7877.0
2020-04-28 15:10:00,152.73,152.86,152.6,152.78,11289.0,152.73,152.86,152.6,152.78,11289.0
2020-04-28 15:20:00,152.8,153.15,152.44,152.59,11661.0,152.8,153.15,152.44,152.59,11661.0
2020-04-28 15:30:00,152.61,152.8,152.29,152.64,16383.0,152.61,152.8,152.29,152.64,16383.0
2020-04-28 15:40:00,152.57,152.82,152.29,152.29,41565.0,152.57,152.82,152.29,152.29,41565.0
2020-04-28 15:50:00,152.13,152.39,151.75,151.83,107488.0,152.13,152.39,151.75,151.83,107488.0
2020-04-29 09:30:00,153.44,153.87,152.42,152.76,16312.0,153.44,153.87,152.42,152.76,16312.0
2020-04-29 09:40:00,153.03,154.25,153.03,154.25,7000.0,153.03,154.25,153.03,154.25,7000.0
2020-04-29 09:50:00,154.33,154.56,154.2,154.2,7644.0,154.33,154.56,154.2,154.2,7644.0
2020-04-29 10:00:00,154.28,154.4,153.91,154.39,16519.0,154.28,154.4,153.91,154.39,16519.0
2020-04-29 10:10:00,154.45,155.28,154.37,155.28,9033.0,154.45,155.28,154.37,155.28,9033.0
2020-04-29 10:20:00,155.07,155.45,155.03,155.16,7846.0,155.07,155.45,155.03,155.16,7846.0
2020-04-29 10:30:00,155.24,155.55,155.11,155.24,8012.0,155.24,155.55,155.11,155.24,8012.0
2020-04-29 10:40:00,155.29,155.45,155.24,155.38,3697.0,155.29,155.45,155.24,155.38,3697.0
2020-04-29 10:50:00,155.44,155.94,155.36,155.83,6866.0,155.44,155.94,155.36,155.83,6866.0
2020-04-29 11:00:00,155.89,156.14,155.74,156.09,9287.0,155.89,156.14,155.74,156.09,9287.0
2020-04-29 11:10:00,156.15,156.51,156.0,156.23,31197.0,156.15,156.51,156.0,156.23,31197.0
2020-04-29 11:20:00,156.28,156.64,156.25,156.29,11151.0,156.28,156.64,156.25,156.29,11151.0
2020-04-29 11:30:00,156.34,156.54,156.14,156.16,6205.0,156.34,156.54,156.14,156.16,6205.0
2020-04-29 11:40:00,156.11,156.56,156.11,156.53,10446.0,156.11,156.56,156.11,156.53,10446.0
2020-04-29 11:50:00,156.53,156.68,156.43,156.58,8043.0,156.53,156.68,156.43,156.58,8043.0
2020-04-29 12:00:00,156.54,156.91,156.54,156.91,10786.0,156.54,156.91,156.54,156.91,10786.0
2020-04-29 12:10:00,156.94,157.06,156.67,156.93,11177.0,156.94,157.06,156.67,156.93,11177.0
2020-04-29 12:20:00,156.92,157.28,156.87,157.28,4987.0,156.92,157.28,156.87,157.28,4987.0
2020-04-29 12:30:00,157.3,157.32,157.01,157.29,2713.0,157.3,157.32,157.01,157.29,2713.0
2020-04-29 12:40:00,157.22,157.57,157.02,157.49,23230.0,157.22,157.57,157.02,157.49,23230.0
2020-04-29 12:50:00,157.49,157.99,157.41,157.77,71355.0,157.49,157.99,157.41,157.77,71355.0
2020-04-29 13:00:00,157.84,157.85,157.21,157.26,13625.0,157.84,157.85,157.21,157.26,13625.0
2020-04-29 13:10:00,157.23,157.46,156.93,157.4,16482.0,157.23,157.46,156.93,157.4,16482.0
2020-04-29 13:20:00,157.46,157.67,157.28,157.34,11455.0,157.46,157.67,157.28,157.34,11455.0
2020-04-29 13:30:00,157.31,157.58,157.14,157.36,7447.0,157.31,157.58,157.14,157.36,7447.0
2020-04-29 13:40:00,157.28,157.5,157.13,157.35,7412.0,157.28,157.5,157.13,157.35,7412.0
2020-04-29 13:50:00,157.31,157.81,157.26,157.81,8136.0,157.31,157.81,157.26,157.81,8136.0
2020-04-29 14:00:00,157.81,158.05,157.19,157.44,11879.0,157.81,158.05,157.19,157.44,11879.0
2020-04-29 14:10:00,157.51,157.58,156.53,156.58,20441.0,157.51,157.58,156.53,156.58,20441.0
2020-04-29 14:20:00,156.55,157.13,156.4,156.47,11151.0,156.55,157.13,156.4,156.47,11151.0
2020-04-29 14:30:00,156.58,156.58,156.01,156.21,43991.0,156.58,156.58,156.01,156.21,43991.0
2020-04-29 14:40:00,156.17,157.3,156.12,157.11,43183.0,156.17,157.3,156.12,157.11,43183.0
2020-04-29 14:50:00,157.14,157.33,156.57,157.09,48424.0,157.14,157.33,156.57,157.09,48424.0
2020-04-29 15:00:00,157.05,157.8,157.0,157.42,29525.0,157.05,157.8,157.0,157.42,29525.0
2020-04-29 15:10:00,157.55,157.57,157.19,157.57,25672.0,157.55,157.57,157.19,157.57,25672.0
2020-04-29 15:20:00,157.6,158.1,157.55,158.1,27609.0,157.6,158.1,157.55,158.1,27609.0
2020-04-29 15:30:00,158.0,158.14,157.69,157.69,23343.0,158.0,158.14,157.69,157.69,23343.0
2020-04-29 15:40:00,157.71,158.06,157.6,157.78,36091.0,157.71,158.06,157.6,157.78,36091.0
2020-04-29 15:50:00,157.86,158.07,157.2,158.01,128824.0,157.86,158.07,157.2,158.01,128824.0
2020-04-30 09:30:00,158.02,158.58,156.95,157.94,28349.0,158.02,158.58,156.95,157.94,28349.0
2020-04-30 09:40:00,157.95,158.45,157.58,158.07,19969.0,157.95,158.45,157.58,158.07,19969.0
2020-04-30 09:50:00,158.0,158.94,157.86,158.93,11819.0,158.0,158.94,157.86,158.93,11819.0
2020-04-30 10:00:00,158.75,158.96,157.58,158.06,17051.0,158.75,158.96,157.58,158.06,17051.0
2020-04-30 10:10:00,158.09,158.54,157.95,158.11,14597.0,158.09,158.54,157.95,158.11,14597.0
2020-04-30 10:20:00,158.12,158.15,157.3,157.69,15002.0,158.12,158.15,157.3,157.69,15002.0
2020-04-30 10:30:00,157.81,157.82,156.64,156.85,19003.0,157.81,157.82,156.64,156.85,19003.0
2020-04-30 10:40:00,156.91,157.34,156.77,157.34,15405.0,156.91,157.34,156.77,157.34,15405.0
2020-04-30 10:50:00,157.4,157.42,157.0,157.41,6700.0,157.4,157.42,157.0,157.41,6700.0
2020-04-30 11:00:00,157.49,158.06,157.49,157.64,11398.0,157.49,158.06,157.49,157.64,11398.0
2020-04-30 11:10:00,157.64,157.89,157.54,157.68,12721.0,157.64,157.89,157.54,157.68,12721.0
2020-04-30 11:20:00,157.68,157.9,157.27,157.36,11915.0,157.68,157.9,157.27,157.36,11915.0
2020-04-30 11:30:00,157.28,157.8,157.24,157.63,8832.0,157.28,157.8,157.24,157.63,8832.0
2020-04-30 11:40:00,157.79,158.11,157.72,157.73,8952.0,157.79,158.11,157.72,157.73,8952.0
2020-04-30 11:50:00,157.71,158.03,157.47,157.49,7118.0,157.71,158.03,157.47,157.49,7118.0
2020-04-30 12:00:00,157.46,157.48,156.86,157.21,13590.0,157.46,157.48,156.86,157.21,13590.0
2020-04-30 12:10:00,157.21,157.5,156.94,156.99,8166.0,157.21,157.5,156.94,156.99,8166.0
2020-04-30 12:20:00,156.99,157.15,156.76,156.92,6513.0,156.99,157.15,156.76,156.92,6513.0
2020-04-30 12:30:00,156.9,157.29,156.73,157.24,8655.0,156.9,157.29,156.73,157.24,8655.0
2020-04-30 12:40:00,157.25,157.6,157.2,157.49,4184.0,157.25,157.6,157.2,157.49,4184.0
2020-04-30 12:50:00,157.56,157.95,157.53,157.94,4858.0,157.56,157.95,157.53,157.94,4858.0
2020-04-30 13:00:00,157.89,158.03,157.68,158.02,8396.0,157.89,158.03,157.68,158.02,8396.0
2020-04-30 13:10:00,157.97,158.35,157.97,158.08,9442.0,157.97,158.35,157.97,158.08,9442.0
2020-04-30 13:20:00,158.11,158.23,157.75,157.84,8737.0,158.11,158.23,157.75,157.84,8737.0
2020-04-30 13:30:00,157.73,157.93,157.6,157.61,3681.0,157.73,157.93,157.6,157.61,3681.0
2020-04-30 13:40:00,157.6,157.71,157.45,157.68,3810.0,157.6,157.71,157.45,157.68,3810.0
2020-04-30 13:50:00,157.66,157.78,157.45,157.66,11643.0,157.66,157.78,157.45,157.66,11643.0
2020-04-30 14:00:00,157.66,157.97,157.39,157.95,7969.0,157.66,157.97,157.39,157.95,7969.0
2020-04-30 14:10:00,157.97,158.13,157.81,157.81,6156.0,157.97,158.13,157.81,157.81,6156.0
2020-04-30 14:20:00,157.88,158.02,157.55,157.71,11192.0,157.88,158.02,157.55,157.71,11192.0
2020-04-30 14:30:00,157.71,157.83,157.48,157.68,15532.0,157.71,157.83,157.48,157.68,15532.0
2020-04-30 14:40:00,157.66,157.71,157.32,157.44,11630.0,157.66,157.71,157.32,157.44,11630.0
2020-04-30 14:50:00,157.47,157.48,157.08,157.19,14916.0,157.47,157.48,157.08,157.19,14916.0
2020-04-30 15:00:00,157.17,157.59,157.17,157.53,10234.0,157.17,157.59,157.17,157.53,10234.0
2020-04-30 15:10:00,157.55,157.94,157.52,157.9,15371.0,157.55,157.94,157.52,157.9,15371.0
2020-04-30 15:20:00,157.84,158.16,157.53,157.64,34250.0,157.84,158.16,157.53,157.64,34250.0
2020-04-30 15:30:00,157.66,157.93,157.51,157.63,23899.0,157.66,157.93,157.51,157.63,23899.0
2020-04-30 15:40:00,157.63,157.76,157.38,157.42,45368.0,157.63,157.76,157.38,157.42,45368.0
2020-04-30 15:50:00,157.19,157.36,156.74,157.12,263790.0,157.19,157.36,156.74,157.12,263790.0
2020-05-01 09:30:00,153.68,155.49,153.5,153.82,24896.0,153.68,155.49,153.5,153.82,24896.0
2020-05-01 09:40:00,153.72,154.22,153.5,154.01,11821.0,153.72,154.22,153.5,154.01,11821.0
2020-05-01 09:50:00,154.02,154.1,153.51,153.65,17583.0,154.02,154.1,153.51,153.65,17583.0
2020-05-01 10:00:00,153.71,154.14,153.01,153.01,11700.0,153.71,154.14,153.01,153.01,11700.0
2020-05-01 10:10:00,152.96,152.97,151.73,151.8,37477.0,152.96,152.97,151.73,151.8,37477.0
2020-05-01 10:20:00,151.75,152.24,151.45,151.86,21541.0,151.75,152.24,151.45,151.86,21541.0
2020-05-01 10:30:00,151.95,152.09,151.43,152.0,27696.0,151.95,152.09,151.43,152.0,27696.0
2020-05-01 10:40:00,151.99,152.74,151.82,152.16,16182.0,151.99,152.74,151.82,152.16,16182.0
2020-05-01 10:50:00,152.29,152.78,151.99,152.47,16575.0,152.29,152.78,151.99,152.47,16575.0
2020-05-01 11:00:00,152.37,152.4,151.57,151.57,9747.0,152.37,152.4,151.57,151.57,9747.0
2020-05-01 11:10:00,151.58,151.91,151.33,151.4,12545.0,151.58,151.91,151.33,151.4,12545.0
2020-05-01 11:20:00,151.4,151.44,151.02,151.05,9829.0,151.4,151.44,151.02,151.05,9829.0
2020-05-01 11:30:00,151.02,151.02,150.39,150.62,12262.0,151.02,151.02,150.39,150.62,12262.0
2020-05-01 11:40:00,150.57,150.93,150.02,150.15,31005.0,150.57,150.93,150.02,150.15,31005.0
2020-05-01 11:50:00,150.12,150.12,149.15,149.26,61431.0,150.12,150.12,149.15,149.26,61431.0
2020-05-01 12:00:00,149.22,149.22,148.72,148.93,12396.0,149.22,149.22,148.72,148.93,12396.0
2020-05-01 12:10:00,149.02,149.28,148.77,148.95,15904.0,149.02,149.28,148.77,148.95,15904.0
2020-05-01 12:20:00,149.07,149.48,149.07,149.27,12106.0,149.07,149.48,149.07,149.27,12106.0
2020-05-01 12:30:00,149.08,149.52,149.06,149.12,6750.0,149.08,149.52,149.06,149.12,6750.0
2020-05-01 12:40:00,149.09,149.09,148.48,148.64,8098.0,149.09,149.09,148.48,148.64,8098.0
2020-05-01 12:50:00,148.73,148.78,148.32,148.35,10018.0,148.73,148.78,148.32,148.35,10018.0
2020-05-01 13:00:00,148.35,148.97,148.24,148.9,10114.0,148.35,148.97,148.24,148.9,10114.0
2020-05-01 13:10:00,148.9,149.07,148.2,148.8,15891.0,148.9,149.07,148.2,148.8,15891.0
2020-05-01 13:20:00,148.76,148.84,148.41,148.73,10213.0,148.76,148.84,148.41,148.73,10213.0
2020-05-01 13:30:00,148.67,148.75,148.36,148.42,11621.0,148.67,148.75,148.36,148.42,11621.0
2020-05-01 13:40:00,148.56,148.65,148.36,148.62,10329.0,148.56,148.65,148.36,148.62,10329.0
2020-05-01 13:50:00,148.62,148.92,148.54,148.92,10841.0,148.62,148.92,148.54,148.92,10841.0
2020-05-01 14:00:00,148.88,149.13,148.73,148.87,10708.0,148.88,149.13,148.73,148.87,10708.0
2020-05-01 14:10:00,148.84,149.08,148.7,148.93,11072.0,148.84,149.08,148.7,148.93,11072.0
2020-05-01 14:20:00,148.98,149.47,148.98,149.4,7969.0,148.98,149.47,148.98,149.4,7969.0
2020-05-01 14:30:00,149.41,149.41,148.97,149.15,7770.0,149.41,149.41,148.97,149.15,7770.0
2020-05-01 14:40:00,149.14,149.16,148.75,149.03,9192.0,149.14,149.16,148.75,149.03,9192.0
2020-05-01 14:50:00,149.01,149.42,148.81,149.37,7926.0,149.01,149.42,148.81,149.37,7926.0
2020-05-01 15:00:00,149.39,149.69,149.33,149.58,12989.0,149.39,149.69,149.33,149.58,12989.0
2020-05-01 15:10:00,149.55,149.97,149.52,149.8,13403.0,149.55,149.97,149.52,149.8,13403.0
2020-05-01 15:20:00,149.84,149.84,149.48,149.56,15184.0,149.84,149.84,149.48,149.56,15184.0
2020-05-01 15:30:00,149.56,149.76,149.32,149.58,17904.0,149.56,149.76,149.32,149.58,17904.0
2020-05-01 15:40:00,149.63,150.05,149.56,150.05,29251.0,149.63,150.05,149.56,150.05,29251.0
2020-05-01 15:50:00,150.01,150.01,149.38,149.64,117131.0,150.01,150.01,149.38,149.64,117131.0
2020-05-04 09:30:00,148.92,149.26,148.37,149.23,26023.0,148.92,149.26,148.37,149.23,26023.0
2020-05-04 09:40:00,149.02,149.22,147.98,149.06,12300.0,149.02,149.22,147.98,149.06,12300.0
2020-05-04 09:50:00,149.2,150.42,149.14,150.27,11696.0,149.2,150.42,149.14,150.27,11696.0
2020-05-04 10:00:00,150.26,150.6,149.67,149.76,11190.0,150.26,150.6,149.67,149.76,11190.0
2020-05-04 10:10:00,149.81,149.96,149.39,149.4,3300.0,149.81,149.96,149.39,149.4,3300.0
2020-05-04 10:20:00,149.57,149.77,149.46,149.56,8104.0,149.57,149.77,149.46,149.56,8104.0
2020-05-04 10:30:00,149.74,149.98,149.36,149.46,6595.0,149.74,149.98,149.36,149.46,6595.0
2020-05-04 10:40:00,149.34,150.11,149.34,149.86,3206.0,149.34,150.11,149.34,149.86,3206.0
2020-05-04 10:50:00,149.76,150.24,149.71,149.91,8650.0,149.76,150.24,149.71,149.91,8650.0
2020-05-04 11:00:00,149.83,150.6,149.83,150.5,7117.0,149.83,150.6,149.83,150.5,7117.0
2020-05-04 11:10:00,150.52,150.99,150.52,150.98,7353.0,150.52,150.99,150.52,150.98,7353.0
2020-05-04 11:20:00,150.87,151.22,150.8,150.93,7685.0,150.87,151.22,150.8,150.93,7685.0
2020-05-04 11:30:00,150.87,151.75,150.87,151.58,17160.0,150.87,151.75,150.87,151.58,17160.0
2020-05-04 11:40:00,151.66,151.85,151.35,151.64,12511.0,151.66,151.85,151.35,151.64,12511.0
2020-05-04 11:50:00,151.64,151.79,151.58,151.64,12234.0,151.64,151.79,151.58,151.64,12234.0
2020-05-04 12:00:00,151.56,151.74,151.35,151.55,6921.0,151.56,151.74,151.35,151.55,6921.0
2020-05-04 12:10:00,151.52,151.6,150.86,150.86,8577.0,151.52,151.6,150.86,150.86,8577.0
2020-05-04 12:20:00,151.01,151.18,150.77,150.8,12748.0,151.01,151.18,150.77,150.8,12748.0
2020-05-04 12:30:00,150.74,150.85,150.21,150.32,5339.0,150.74,150.85,150.21,150.32,5339.0
2020-05-04 12:40:00,150.37,150.53,150.24,150.53,9056.0,150.37,150.53,150.24,150.53,9056.0
2020-05-04 12:50:00,150.53,150.58,150.23,150.24,14211.0,150.53,150.58,150.23,150.24,14211.0
2020-05-04 13:00:00,150.19,150.62,150.19,150.62,5548.0,150.19,150.62,150.19,150.62,5548.0
2020-05-04 13:10:00,150.53,150.54,150.26,150.41,10043.0,150.53,150.54,150.26,150.41,10043.0
2020-05-04 13:20:00,150.44,150.66,150.39,150.59,11029.0,150.44,150.66,150.39,150.59,11029.0
2020-05-04 13:30:00,150.63,151.15,150.63,150.98,5626.0,150.63,151.15,150.63,150.98,5626.0
2020-05-04 13:40:00,151.01,151.07,150.76,151.06,5332.0,151.01,151.07,150.76,151.06,5332.0
2020-05-04 13:50:00,151.03,151.35,151.03,151.35,5148.0,151.03,151.35,151.03,151.35,5148.0
2020-05-04 14:00:00,151.42,151.44,150.98,151.12,5900.0,151.42,151.44,150.98,151.12,5900.0
2020-05-04 14:10:00,151.15,151.39,151.08,151.22,5090.0,151.15,151.39,151.08,151.22,5090.0
2020-05-04 14:20:00,151.13,151.18,150.95,151.14,5794.0,151.13,151.18,150.95,151.14,5794.0
2020-05-04 14:30:00,151.18,151.29,150.75,150.79,4900.0,151.18,151.29,150.75,150.79,4900.0
2020-05-04 14:40:00,150.81,151.13,150.71,151.13,4640.0,150.81,151.13,150.71,151.13,4640.0
2020-05-04 14:50:00,151.15,151.33,151.09,151.23,6921.0,151.15,151.33,151.09,151.23,6921.0
2020-05-04 15:00:00,151.16,151.21,150.96,151.18,6537.0,151.16,151.21,150.96,151.18,6537.0
2020-05-04 15:10:00,151.16,151.36,151.11,151.26,10286.0,151.16,151.36,151.11,151.26,10286.0
2020-05-04 15:20:00,151.28,151.47,151.18,151.29,16433.0,151.28,151.47,151.18,151.29,16433.0
2020-05-04 15:30:00,151.28,151.4,151.11,151.26,21049.0,151.28,151.4,151.11,151.26,21049.0
2020-05-04 15:40:00,151.26,151.42,151.02,151.05,27384.0,151.26,151.42,151.02,151.05,27384.0
2020-05-04 15:50:00,150.97,151.44,150.77,151.08,88997.0,150.97,151.44,150.77,151.08,88997.0
2020-05-05 09:30:00,151.88,153.26,151.61,152.85,18441.0,151.88,153.26,151.61,152.85,18441.0
2020-05-05 09:40:00,152.98,153.59,152.84,153.59,12524.0,152.98,153.59,152.84,153.59,12524.0
2020-05-05 09:50:00,153.65,153.85,153.1,153.42,9778.0,153.65,153.85,153.1,153.42,9778.0
2020-05-05 10:00:00,153.53,153.87,153.23,153.87,12846.0,153.53,153.87,153.23,153.87,12846.0
2020-05-05 10:10:00,153.78,153.78,152.98,153.4,9009.0,153.78,153.78,152.98,153.4,9009.0
2020-05-05 10:20:00,153.43,153.54,153.04,153.15,25042.0,153.43,153.54,153.04,153.15,25042.0
2020-05-05 10:30:00,153.27,153.8,153.27,153.75,5008.0,153.27,153.8,153.27,153.75,5008.0
2020-05-05 10:40:00,153.64,154.0,153.45,153.77,6590.0,153.64,154.0,153.45,153.77,6590.0
2020-05-05 10:50:00,153.82,153.89,153.39,153.86,6251.0,153.82,153.89,153.39,153.86,6251.0
2020-05-05 11:00:00,153.77,154.05,153.63,153.88,5267.0,153.77,154.05,153.63,153.88,5267.0
2020-05-05 11:10:00,153.94,154.22,153.86,154.12,5830.0,153.94,154.22,153.86,154.12,5830.0
2020-05-05 11:20:00,154.19,154.49,154.18,154.33,4996.0,154.19,154.49,154.18,154.33,4996.0
2020-05-05 11:30:00,154.39,154.39,153.92,154.31,6591.0,154.39,154.39,153.92,154.31,6591.0
2020-05-05 11:40:00,154.3,154.56,154.28,154.39,3792.0,154.3,154.56,154.28,154.39,3792.0
2020-05-05 11:50:00,154.37,154.56,154.26,154.55,4086.0,154.37,154.56,154.26,154.55,4086.0
2020-05-05 12:00:00,154.53,154.88,154.51,154.88,4396.0,154.53,154.88,154.51,154.88,4396.0
2020-05-05 12:10:00,154.91,154.92,154.79,154.86,4916.0,154.91,154.92,154.79,154.86,4916.0
2020-05-05 12:20:00,154.85,154.86,154.58,154.6,4930.0,154.85,154.86,154.58,154.6,4930.0
2020-05-05 12:30:00,154.62,154.77,154.52,154.56,13512.0,154.62,154.77,154.52,154.56,13512.0
2020-05-05 12:40:00,154.51,154.59,154.24,154.59,5585.0,154.51,154.59,154.24,154.59,5585.0
2020-05-05 12:50:00,154.52,154.78,154.39,154.78,6211.0,154.52,154.78,154.39,154.78,6211.0
2020-05-05 13:00:00,154.75,154.78,154.37,154.38,5328.0,154.75,154.78,154.37,154.38,5328.0
2020-05-05 13:10:00,154.4,154.42,154.2,154.22,7287.0,154.4,154.42,154.2,154.22,7287.0
2020-05-05 13:20:00,154.17,154.38,154.02,154.34,6033.0,154.17,154.38,154.02,154.34,6033.0
2020-05-05 13:30:00,154.4,154.56,154.4,154.42,4548.0,154.4,154.56,154.4,154.42,4548.0
2020-05-05 13:40:00,154.5,155.0,154.49,155.0,23172.0,154.5,155.0,154.49,155.0,23172.0
2020-05-05 13:50:00,155.16,155.16,154.65,154.69,6487.0,155.16,155.16,154.65,154.69,6487.0
2020-05-05 14:00:00,154.65,154.88,154.58,154.79,3180.0,154.65,154.88,154.58,154.79,3180.0
2020-05-05 14:10:00,154.74,154.9,154.61,154.83,5191.0,154.74,154.9,154.61,154.83,5191.0
2020-05-05 14:20:00,154.89,155.0,154.64,154.71,9074.0,154.89,155.0,154.64,154.71,9074.0
2020-05-05 14:30:00,154.7,154.85,154.62,154.63,3107.0,154.7,154.85,154.62,154.63,3107.0
2020-05-05 14:40:00,154.5,154.66,154.4,154.56,5967.0,154.5,154.66,154.4,154.56,5967.0
2020-05-05 14:50:00,154.64,154.97,154.63,154.97,4598.0,154.64,154.97,154.63,154.97,4598.0
2020-05-05 15:00:00,154.94,155.02,154.68,154.99,10945.0,154.94,155.02,154.68,154.99,10945.0
2020-05-05 15:10:00,154.9,154.97,154.4,154.4,6988.0,154.9,154.97,154.4,154.4,6988.0
2020-05-05 15:20:00,154.38,154.65,153.84,154.13,10573.0,154.38,154.65,153.84,154.13,10573.0
2020-05-05 15:30:00,153.99,154.0,153.05,153.32,9141.0,153.99,154.0,153.05,153.32,9141.0
2020-05-05 15:40:00,153.27,153.98,152.99,153.89,21168.0,153.27,153.98,152.99,153.89,21168.0
2020-05-05 15:50:00,154.18,154.73,153.84,154.25,71776.0,154.18,154.73,153.84,154.25,71776.0
2020-05-06 09:30:00,155.21,156.23,154.59,155.44,20817.0,155.21,156.23,154.59,155.44,20817.0
2020-05-06 09:40:00,155.52,156.11,155.31,156.09,4307.0,155.52,156.11,155.31,156.09,4307.0
2020-05-06 09:50:00,156.0,156.18,155.17,155.17,5527.0,156.0,156.18,155.17,155.17,5527.0
2020-05-06 10:00:00,155.41,155.94,155.39,155.39,4360.0,155.41,155.94,155.39,155.39,4360.0
2020-05-06 10:10:00,155.26,155.91,155.22,155.75,5828.0,155.26,155.91,155.22,155.75,5828.0
2020-05-06 10:20:00,155.69,156.05,155.67,155.98,7792.0,155.69,156.05,155.67,155.98,7792.0
2020-05-06 10:30:00,156.03,156.59,155.97,156.49,6545.0,156.03,156.59,155.97,156.49,6545.0
2020-05-06 10:40:00,156.46,157.33,156.41,157.0,6452.0,156.46,157.33,156.41,157.0,6452.0
2020-05-06 10:50:00,157.0,157.16,156.7,156.79,6336.0,157.0,157.16,156.7,156.79,6336.0
2020-05-06 11:00:00,156.88,157.15,156.84,157.05,16469.0,156.88,157.15,156.84,157.05,16469.0
2020-05-06 11:10:00,157.03,157.21,156.63,157.02,8519.0,157.03,157.21,156.63,157.02,8519.0
2020-05-06 11:20:00,157.02,157.04,156.67,156.7,7207.0,157.02,157.04,156.67,156.7,7207.0
2020-05-06 11:30:00,156.63,157.12,156.61,157.05,4158.0,156.63,157.12,156.61,157.05,4158.0
2020-05-06 11:40:00,157.19,157.19,156.85,156.85,4166.0,157.19,157.19,156.85,156.85,4166.0
2020-05-06 11:50:00,156.77,157.01,156.61,156.94,5770.0,156.77,157.01,156.61,156.94,5770.0
2020-05-06 12:00:00,156.91,157.07,156.79,156.98,6886.0,156.91,157.07,156.79,156.98,6886.0
2020-05-06 12:10:00,157.01,157.29,156.87,157.25,5192.0,157.01,157.29,156.87,157.25,5192.0
2020-05-06 12:20:00,157.22,157.22,156.97,157.08,7120.0,157.22,157.22,156.97,157.08,7120.0
2020-05-06 12:30:00,157.08,157.35,157.05,157.29,5445.0,157.08,157.35,157.05,157.29,5445.0
2020-05-06 12:40:00,157.22,157.37,157.08,157.35,5099.0,157.22,157.37,157.08,157.35,5099.0
2020-05-06 12:50:00,157.33,157.44,157.17,157.17,10018.0,157.33,157.44,157.17,157.17,10018.0
2020-05-06 13:00:00,157.25,157.29,156.96,157.05,8152.0,157.25,157.29,156.96,157.05,8152.0
2020-05-06 13:10:00,157.0,157.6,157.0,157.6,4417.0,157.0,157.6,157.0,157.6,4417.0
2020-05-06 13:20:00,157.67,157.74,157.25,157.55,4059.0,157.67,157.74,157.25,157.55,4059.0
2020-05-06 13:30:00,157.55,157.72,157.48,157.63,4471.0,157.55,157.72,157.48,157.63,4471.0
2020-05-06 13:40:00,157.64,157.92,157.64,157.87,4191.0,157.64,157.92,157.64,157.87,4191.0
2020-05-06 13:50:00,157.85,157.97,157.83,157.84,3500.0,157.85,157.97,157.83,157.84,3500.0
2020-05-06 14:00:00,157.8,157.8,157.35,157.36,6632.0,157.8,157.8,157.35,157.36,6632.0
2020-05-06 14:10:00,157.39,157.45,157.13,157.4,4288.0,157.39,157.45,157.13,157.4,4288.0
2020-05-06 14:20:00,157.36,157.52,157.29,157.29,4100.0,157.36,157.52,157.29,157.29,4100.0
2020-05-06 14:30:00,157.3,157.56,157.2,157.47,3140.0,157.3,157.56,157.2,157.47,3140.0
2020-05-06 14:40:00,157.47,157.59,157.32,157.59,4861.0,157.47,157.59,157.32,157.59,4861.0
2020-05-06 14:50:00,157.54,157.54,157.12,157.12,4013.0,157.54,157.54,157.12,157.12,4013.0
2020-05-06 15:00:00,157.22,157.23,156.99,157.21,6779.0,157.22,157.23,156.99,157.21,6779.0
2020-05-06 15:10:00,157.29,157.41,157.17,157.34,7839.0,157.29,157.41,157.17,157.34,7839.0
2020-05-06 15:20:00,157.34,157.46,157.11,157.11,7712.0,157.34,157.46,157.11,157.11,7712.0
2020-05-06 15:30:00,157.15,157.15,156.35,156.57,17366.0,157.15,157.15,156.35,156.57,17366.0
2020-05-06 15:40:00,156.56,156.87,156.32,156.6,28023.0,156.56,156.87,156.32,156.6,28023.0
2020-05-06 15:50:00,156.5,157.24,156.38,156.78,61081.0,156.5,157.24,156.38,156.78,61081.0
2020-05-07 09:30:00,158.0,159.57,157.28,158.08,35747.0,158.0,159.57,157.28,158.08,35747.0
2020-05-07 09:40:00,158.14,158.71,157.9,158.45,10341.0,158.14,158.71,157.9,158.45,10341.0
2020-05-07 09:50:00,158.48,159.09,158.26,159.09,11791.0,158.48,159.09,158.26,159.09,11791.0
2020-05-07 10:00:00,159.03,159.17,158.3,158.63,9905.0,159.03,159.17,158.3,158.63,9905.0
2020-05-07 10:10:00,158.52,158.72,158.19,158.48,11006.0,158.52,158.72,158.19,158.48,11006.0
2020-05-07 10:20:00,158.49,158.75,158.26,158.74,7893.0,158.49,158.75,158.26,158.74,7893.0
2020-05-07 10:30:00,158.73,159.01,158.34,158.42,10210.0,158.73,159.01,158.34,158.42,10210.0
2020-05-07 10:40:00,158.41,158.9,158.09,158.12,9306.0,158.41,158.9,158.09,158.12,9306.0
2020-05-07 10:50:00,158.18,158.68,158.13,158.68,7284.0,158.18,158.68,158.13,158.68,7284.0
2020-05-07 11:00:00,158.74,159.03,158.52,159.0,8229.0,158.74,159.03,158.52,159.0,8229.0
2020-05-07 11:10:00,159.0,159.19,159.0,159.14,6771.0,159.0,159.19,159.0,159.14,6771.0
2020-05-07 11:20:00,159.11,159.59,158.94,159.05,60601.0,159.11,159.59,158.94,159.05,60601.0
2020-05-07 11:30:00,159.07,159.43,159.02,159.08,4866.0,159.07,159.43,159.02,159.08,4866.0
2020-05-07 11:40:00,159.18,159.64,158.96,159.53,10875.0,159.18,159.64,158.96,159.53,10875.0
2020-05-07 11:50:00,159.54,159.58,159.34,159.34,12068.0,159.54,159.58,159.34,159.34,12068.0
2020-05-07 12:00:00,159.34,159.41,159.08,159.33,6912.0,159.34,159.41,159.08,159.33,6912.0
2020-05-07 12:10:00,159.38,159.85,159.33,159.72,9714.0,159.38,159.85,159.33,159.72,9714.0
2020-05-07 12:20:00,159.75,159.75,159.31,159.53,6748.0,159.75,159.75,159.31,159.53,6748.0
2020-05-07 12:30:00,159.49,159.56,159.12,159.31,6018.0,159.49,159.56,159.12,159.31,6018.0
2020-05-07 12:40:00,159.28,159.7,159.28,159.6,8980.0,159.28,159.7,159.28,159.6,8980.0
2020-05-07 12:50:00,159.65,159.71,159.47,159.71,5456.0,159.65,159.71,159.47,159.71,5456.0
2020-05-07 13:00:00,159.72,159.92,159.6,159.84,5094.0,159.72,159.92,159.6,159.84,5094.0
2020-05-07 13:10:00,159.81,159.93,159.72,159.86,5536.0,159.81,159.93,159.72,159.86,5536.0
2020-05-07 13:20:00,159.91,160.07,159.66,159.76,31451.0,159.91,160.07,159.66,159.76,31451.0
2020-05-07 13:30:00,159.75,159.96,159.67,159.67,5629.0,159.75,159.96,159.67,159.67,5629.0
2020-05-07 13:40:00,159.6,159.83,159.53,159.77,4634.0,159.6,159.83,159.53,159.77,4634.0
2020-05-07 13:50:00,159.76,159.8,159.41,159.58,9255.0,159.76,159.8,159.41,159.58,9255.0
2020-05-07 14:00:00,159.51,159.57,159.35,159.5,4472.0,159.51,159.57,159.35,159.5,4472.0
2020-05-07 14:10:00,159.44,159.44,159.18,159.25,4865.0,159.44,159.44,159.18,159.25,4865.0
2020-05-07 14:20:00,159.21,159.21,158.8,159.03,6333.0,159.21,159.21,158.8,159.03,6333.0
2020-05-07 14:30:00,158.97,159.18,158.97,159.12,3203.0,158.97,159.18,158.97,159.12,3203.0
2020-05-07 14:40:00,159.12,159.12,158.82,159.1,5813.0,159.12,159.12,158.82,159.1,5813.0
2020-05-07 14:50:00,159.09,159.25,158.95,159.24,4000.0,159.09,159.25,158.95,159.24,4000.0
2020-05-07 15:00:00,159.29,159.35,158.88,159.31,9606.0,159.29,159.35,158.88,159.31,9606.0
2020-05-07 15:10:00,159.28,159.35,158.63,158.74,15793.0,159.28,159.35,158.63,158.74,15793.0
2020-05-07 15:20:00,158.73,158.87,158.48,158.63,13750.0,158.73,158.87,158.48,158.63,13750.0
2020-05-07 15:30:00,158.67,158.67,158.06,158.13,15016.0,158.67,158.67,158.06,158.13,15016.0
2020-05-07 15:40:00,158.11,158.34,157.99,158.06,16788.0,158.11,158.34,157.99,158.06,16788.0
2020-05-07 15:50:00,158.09,158.99,158.09,158.95,64765.0,158.09,158.99,158.09,158.95,64765.0
2020-05-08 09:30:00,160.42,161.24,158.68,159.22,22658.0,160.42,161.24,158.68,159.22,22658.0
2020-05-08 09:40:00,159.11,159.62,158.84,159.52,17025.0,159.11,159.62,158.84,159.52,17025.0
2020-05-08 09:50:00,159.61,159.88,159.3,159.52,11524.0,159.61,159.88,159.3,159.52,11524.0
2020-05-08 10:00:00,159.52,159.81,159.34,159.34,14483.0,159.52,159.81,159.34,159.34,14483.0
2020-05-08 10:10:00,159.45,159.9,159.41,159.72,5890.0,159.45,159.9,159.41,159.72,5890.0
2020-05-08 10:20:00,159.79,160.68,159.76,160.55,16317.0,159.79,160.68,159.76,160.55,16317.0
2020-05-08 10:30:00,160.58,161.0,160.52,160.99,21334.0,160.58,161.0,160.52,160.99,21334.0
2020-05-08 10:40:00,160.99,161.16,160.5,160.59,12069.0,160.99,161.16,160.5,160.59,12069.0
2020-05-08 10:50:00,160.54,160.92,160.32,160.92,8365.0,160.54,160.92,160.32,160.92,8365.0
2020-05-08 11:00:00,160.92,161.5,160.92,161.5,11868.0,160.92,161.5,160.92,161.5,11868.0
2020-05-08 11:10:00,161.47,161.55,160.79,160.87,18965.0,161.47,161.55,160.79,160.87,18965.0
2020-05-08 11:20:00,160.71,160.89,160.42,160.69,7843.0,160.71,160.89,160.42,160.69,7843.0
2020-05-08 11:30:00,160.69,161.33,160.69,161.22,7373.0,160.69,161.33,160.69,161.22,7373.0
2020-05-08 11:40:00,161.26,161.6,161.26,161.49,4756.0,161.26,161.6,161.26,161.49,4756.0
2020-05-08 11:50:00,161.57,161.84,161.51,161.82,4816.0,161.57,161.84,161.51,161.82,4816.0
2020-05-08 12:00:00,161.83,161.99,161.73,161.76,6390.0,161.83,161.99,161.73,161.76,6390.0
2020-05-08 12:10:00,161.75,161.84,161.62,161.64,2144.0,161.75,161.84,161.62,161.64,2144.0
2020-05-08 12:20:00,161.62,161.69,161.49,161.64,5628.0,161.62,161.69,161.49,161.64,5628.0
2020-05-08 12:30:00,161.72,161.85,161.7,161.72,3038.0,161.72,161.85,161.7,161.72,3038.0
2020-05-08 12:40:00,161.7,161.81,160.92,161.03,22203.0,161.7,161.81,160.92,161.03,22203.0
2020-05-08 12:50:00,161.03,161.16,160.66,160.96,11754.0,161.03,161.16,160.66,160.96,11754.0
2020-05-08 13:00:00,161.02,161.02,160.53,160.58,10371.0,161.02,161.02,160.53,160.58,10371.0
2020-05-08 13:10:00,160.67,160.71,160.48,160.55,10073.0,160.67,160.71,160.48,160.55,10073.0
2020-05-08 13:20:00,160.59,160.59,159.98,160.05,8393.0,160.59,160.59,159.98,160.05,8393.0
2020-05-08 13:30:00,160.05,160.13,159.84,160.04,5878.0,160.05,160.13,159.84,160.04,5878.0
2020-05-08 13:40:00,160.11,160.11,159.7,159.81,7298.0,160.11,160.11,159.7,159.81,7298.0
2020-05-08 13:50:00,159.94,160.04,159.58,159.7,6567.0,159.94,160.04,159.58,159.7,6567.0
2020-05-08 14:00:00,159.63,159.76,159.37,159.42,4353.0,159.63,159.76,159.37,159.42,4353.0
2020-05-08 14:10:00,159.43,159.85,159.43,159.72,6120.0,159.43,159.85,159.43,159.72,6120.0
2020-05-08 14:20:00,159.76,159.85,159.51,159.56,6322.0,159.76,159.85,159.51,159.56,6322.0
2020-05-08 14:30:00,159.58,159.81,159.33,159.54,8506.0,159.58,159.81,159.33,159.54,8506.0
2020-05-08 14:40:00,159.5,159.65,159.5,159.55,5917.0,159.5,159.65,159.5,159.55,5917.0
2020-05-08 14:50:00,159.57,159.68,159.49,159.55,5845.0,159.57,159.68,159.49,159.55,5845.0
2020-05-08 15:00:00,159.56,159.85,159.56,159.63,6574.0,159.56,159.85,159.56,159.63,6574.0
2020-05-08 15:10:00,159.65,159.69,159.49,159.58,7148.0,159.65,159.69,159.49,159.58,7148.0
2020-05-08 15:20:00,159.56,159.8,159.56,159.8,8681.0,159.56,159.8,159.56,159.8,8681.0
2020-05-08 15:30:00,159.81,160.09,159.8,160.0,12033.0,159.81,160.09,159.8,160.0,12033.0
2020-05-08 15:40:00,160.02,160.33,160.0,160.24,19004.0,160.02,160.33,160.0,160.24,19004.0
2020-05-08 15:50:00,160.28,160.34,159.97,160.17,48355.0,160.28,160.34,159.97,160.17,48355.0
2020-05-11 09:30:00,158.63,160.5,158.34,160.15,22915.0,158.63,160.5,158.34,160.15,22915.0
2020-05-11 09:40:00,160.31,160.46,159.77,160.34,8100.0,160.31,160.46,159.77,160.34,8100.0
2020-05-11 09:50:00,160.39,160.4,159.61,159.86,5010.0,160.39,160.4,159.61,159.86,5010.0
2020-05-11 10:00:00,160.02,161.43,159.95,161.35,16893.0,160.02,161.43,159.95,161.35,16893.0
2020-05-11 10:10:00,161.37,161.75,160.84,161.1,10388.0,161.37,161.75,160.84,161.1,10388.0
2020-05-11 10:20:00,161.04,161.27,160.83,161.03,4204.0,161.04,161.27,160.83,161.03,4204.0
2020-05-11 10:30:00,160.98,161.01,160.57,160.88,5767.0,160.98,161.01,160.57,160.88,5767.0
2020-05-11 10:40:00,161.0,161.33,160.89,161.21,4970.0,161.0,161.33,160.89,161.21,4970.0
2020-05-11 10:50:00,161.28,161.32,160.76,160.82,3300.0,161.28,161.32,160.76,160.82,3300.0
2020-05-11 11:00:00,160.8,161.08,160.67,160.84,2620.0,160.8,161.08,160.67,160.84,2620.0
2020-05-11 11:10:00,160.91,161.21,160.74,161.19,2307.0,160.91,161.21,160.74,161.19,2307.0
2020-05-11 11:20:00,161.2,161.66,161.12,161.62,3498.0,161.2,161.66,161.12,161.62,3498.0
2020-05-11 11:30:00,161.5,161.6,161.2,161.22,5616.0,161.5,161.6,161.2,161.22,5616.0
2020-05-11 11:40:00,161.14,161.52,161.1,161.37,2496.0,161.14,161.52,161.1,161.37,2496.0
2020-05-11 11:50:00,161.38,161.89,161.32,161.89,14671.0,161.38,161.89,161.32,161.89,14671.0
2020-05-11 12:00:00,161.92,162.0,161.37,161.38,12091.0,161.92,162.0,161.37,161.38,12091.0
2020-05-11 12:10:00,161.37,161.45,161.2,161.38,4104.0,161.37,161.45,161.2,161.38,4104.0
2020-05-11 12:20:00,161.44,161.86,161.44,161.86,3837.0,161.44,161.86,161.44,161.86,3837.0
2020-05-11 12:30:00,161.77,161.94,161.64,161.78,3921.0,161.77,161.94,161.64,161.78,3921.0
2020-05-11 12:40:00,161.78,161.99,161.75,161.84,3077.0,161.78,161.99,161.75,161.84,3077.0
2020-05-11 12:50:00,161.87,162.01,161.8,161.96,2712.0,161.87,162.01,161.8,161.96,2712.0
2020-05-11 13:00:00,162.02,162.41,161.88,162.33,9460.0,162.02,162.41,161.88,162.33,9460.0
2020-05-11 13:10:00,162.34,162.54,162.32,162.49,2436.0,162.34,162.54,162.32,162.49,2436.0
2020-05-11 13:20:00,162.53,162.79,162.47,162.77,4862.0,162.53,162.79,162.47,162.77,4862.0
2020-05-11 13:30:00,162.83,163.24,162.82,163.24,6847.0,162.83,163.24,162.82,163.24,6847.0
2020-05-11 13:40:00,163.24,163.28,162.9,163.05,7807.0,163.24,163.28,162.9,163.05,7807.0
2020-05-11 13:50:00,163.12,163.31,163.04,163.16,4383.0,163.12,163.31,163.04,163.16,4383.0
2020-05-11 14:00:00,163.16,163.24,162.75,162.86,3550.0,163.16,163.24,162.75,162.86,3550.0
2020-05-11 14:10:00,162.87,163.0,162.75,162.86,3414.0,162.87,163.0,162.75,162.86,3414.0
2020-05-11 14:20:00,162.83,162.99,162.57,162.57,7135.0,162.83,162.99,162.57,162.57,7135.0
2020-05-11 14:30:00,162.62,162.96,162.55,162.95,4392.0,162.62,162.96,162.55,162.95,4392.0
2020-05-11 14:40:00,162.77,162.85,162.42,162.68,4300.0,162.77,162.85,162.42,162.68,4300.0
2020-05-11 14:50:00,162.67,163.05,162.59,162.87,16639.0,162.67,163.05,162.59,162.87,16639.0
2020-05-11 15:00:00,162.86,163.19,162.86,163.15,8999.0,162.86,163.19,162.86,163.15,8999.0
2020-05-11 15:10:00,163.18,163.21,162.74,162.8,6487.0,163.18,163.21,162.74,162.8,6487.0
2020-05-11 15:20:00,162.78,162.78,162.35,162.37,6400.0,162.78,162.78,162.35,162.37,6400.0
2020-05-11 15:30:00,162.32,162.44,161.86,161.93,19862.0,162.32,162.44,161.86,161.93,19862.0
2020-05-11 15:40:00,161.93,162.02,161.57,161.66,31557.0,161.93,162.02,161.57,161.66,31557.0
2020-05-11 15:50:00,161.62,161.96,161.11,161.58,82613.0,161.62,161.96,161.11,161.58,82613.0
2020-05-12 09:30:00,162.72,162.85,160.19,160.45,19023.0,162.72,162.85,160.19,160.45,19023.0
2020-05-12 09:40:00,160.4,160.57,159.67,159.74,16960.0,160.4,160.57,159.67,159.74,16960.0
2020-05-12 09:50:00,159.78,159.79,159.12,159.48,12199.0,159.78,159.79,159.12,159.48,12199.0
2020-05-12 10:00:00,159.36,159.92,159.19,159.64,10488.0,159.36,159.92,159.19,159.64,10488.0
2020-05-12 10:10:00,159.56,160.32,159.56,160.32,5363.0,159.56,160.32,159.56,160.32,5363.0
2020-05-12 10:20:00,160.45,160.75,160.23,160.23,5434.0,160.45,160.75,160.23,160.23,5434.0
2020-05-12 10:30:00,160.35,161.46,160.34,161.35,9995.0,160.35,161.46,160.34,161.35,9995.0
2020-05-12 10:40:00,161.47,161.74,161.33,161.56,5062.0,161.47,161.74,161.33,161.56,5062.0
2020-05-12 10:50:00,161.58,161.96,161.52,161.82,9770.0,161.58,161.96,161.52,161.82,9770.0
2020-05-12 11:00:00,161.81,162.05,161.7,161.93,7376.0,161.81,162.05,161.7,161.93,7376.0
2020-05-12 11:10:00,161.91,161.91,161.65,161.66,5648.0,161.91,161.91,161.65,161.66,5648.0
2020-05-12 11:20:00,161.63,161.78,161.46,161.46,4616.0,161.63,161.78,161.46,161.46,4616.0
2020-05-12 11:30:00,161.55,161.62,161.28,161.41,3499.0,161.55,161.62,161.28,161.41,3499.0
2020-05-12 11:40:00,161.39,161.39,161.16,161.19,3660.0,161.39,161.39,161.16,161.19,3660.0
2020-05-12 11:50:00,161.21,161.64,161.2,161.64,3500.0,161.21,161.64,161.2,161.64,3500.0
2020-05-12 12:00:00,161.63,161.79,161.5,161.67,4478.0,161.63,161.79,161.5,161.67,4478.0
2020-05-12 12:10:00,161.71,161.82,161.5,161.82,1900.0,161.71,161.82,161.5,161.82,1900.0
2020-05-12 12:20:00,161.84,162.16,161.7,162.06,6165.0,161.84,162.16,161.7,162.06,6165.0
2020-05-12 12:30:00,162.09,162.09,161.9,161.9,3500.0,162.09,162.09,161.9,161.9,3500.0
2020-05-12 12:40:00,161.84,162.16,161.69,162.14,5981.0,161.84,162.16,161.69,162.14,5981.0
2020-05-12 12:50:00,162.13,162.29,162.04,162.26,3864.0,162.13,162.29,162.04,162.26,3864.0
2020-05-12 13:00:00,162.42,162.42,161.79,162.13,4323.0,162.42,162.42,161.79,162.13,4323.0
2020-05-12 13:10:00,162.1,162.1,161.53,161.57,7750.0,162.1,162.1,161.53,161.57,7750.0
2020-05-12 13:20:00,161.55,161.55,161.19,161.3,3200.0,161.55,161.55,161.19,161.3,3200.0
2020-05-12 13:30:00,161.24,161.44,161.24,161.4,3099.0,161.24,161.44,161.24,161.4,3099.0
2020-05-12 13:40:00,161.41,161.78,161.36,161.61,6311.0,161.41,161.78,161.36,161.61,6311.0
2020-05-12 13:50:00,161.55,161.76,161.55,161.68,2760.0,161.55,161.76,161.55,161.68,2760.0
2020-05-12 14:00:00,161.68,161.68,161.43,161.43,3940.0,161.68,161.68,161.43,161.43,3940.0
2020-05-12 14:10:00,161.49,161.5,160.86,160.97,6781.0,161.49,161.5,160.86,160.97,6781.0
2020-05-12 14:20:00,161.01,161.23,160.97,161.2,3659.0,161.01,161.23,160.97,161.2,3659.0
2020-05-12 14:30:00,161.11,161.25,161.0,161.22,4630.0,161.11,161.25,161.0,161.22,4630.0
2020-05-12 14:40:00,161.17,161.19,160.76,160.85,2415.0,161.17,161.19,160.76,160.85,2415.0
2020-05-12 14:50:00,160.85,161.46,160.84,161.08,6820.0,160.85,161.46,160.84,161.08,6820.0
2020-05-12 15:00:00,161.07,161.1,160.88,160.92,5836.0,161.07,161.1,160.88,160.92,5836.0
2020-05-12 15:10:00,160.82,160.82,160.15,160.27,11232.0,160.82,160.82,160.15,160.27,11232.0
2020-05-12 15:20:00,160.22,160.32,159.91,159.95,12946.0,160.22,160.32,159.91,159.95,12946.0
2020-05-12 15:30:00,160.0,160.17,159.69,159.89,17880.0,160.0,160.17,159.69,159.89,17880.0
2020-05-12 15:40:00,159.85,159.85,159.04,159.05,16007.0,159.85,159.85,159.04,159.05,16007.0
2020-05-12 15:50:00,158.79,159.14,158.51,158.63,92120.0,158.79,159.14,158.51,158.63,92120.0
2020-05-13 09:30:00,157.91,159.27,156.6,157.87,20267.0,157.91,159.27,156.6,157.87,20267.0
2020-05-13 09:40:00,157.99,157.99,157.04,157.66,4109.0,157.99,157.99,157.04,157.66,4109.0
2020-05-13 09:50:00,157.58,158.64,157.53,158.47,9254.0,157.58,158.64,157.53,158.47,9254.0
2020-05-13 10:00:00,158.43,159.38,158.41,159.24,7550.0,158.43,159.38,158.41,159.24,7550.0
2020-05-13 10:10:00,159.18,159.54,159.05,159.39,6192.0,159.18,159.54,159.05,159.39,6192.0
2020-05-13 10:20:00,159.42,160.48,159.37,160.17,5066.0,159.42,160.48,159.37,160.17,5066.0
2020-05-13 10:30:00,160.14,160.89,160.14,160.25,4105.0,160.14,160.89,160.14,160.25,4105.0
2020-05-13 10:40:00,160.28,160.56,159.86,160.11,6152.0,160.28,160.56,159.86,160.11,6152.0
2020-05-13 10:50:00,160.07,160.07,158.96,158.96,2345.0,160.07,160.07,158.96,158.96,2345.0
2020-05-13 11:00:00,159.04,159.27,158.79,159.0,4753.0,159.04,159.27,158.79,159.0,4753.0
2020-05-13 11:10:00,159.05,159.88,159.05,159.3,3500.0,159.05,159.88,159.05,159.3,3500.0
2020-05-13 11:20:00,159.26,159.26,158.35,158.68,5180.0,159.26,159.26,158.35,158.68,5180.0
2020-05-13 11:30:00,158.9,158.95,157.96,158.15,5340.0,158.9,158.95,157.96,158.15,5340.0
2020-05-13 11:40:00,158.29,158.29,156.9,156.9,5300.0,158.29,158.29,156.9,156.9,5300.0
2020-05-13 11:50:00,156.93,157.29,156.57,156.78,8383.0,156.93,157.29,156.57,156.78,8383.0
2020-05-13 12:00:00,156.98,157.07,155.6,155.6,13291.0,156.98,157.07,155.6,155.6,13291.0
2020-05-13 12:10:00,155.52,155.78,154.67,154.67,7281.0,155.52,155.78,154.67,154.67,7281.0
2020-05-13 12:20:00,154.66,155.56,154.66,155.56,7158.0,154.66,155.56,154.66,155.56,7158.0
2020-05-13 12:30:00,155.44,155.54,154.88,155.37,7657.0,155.44,155.54,154.88,155.37,7657.0
2020-05-13 12:40:00,155.34,155.76,155.21,155.76,7740.0,155.34,155.76,155.21,155.76,7740.0
2020-05-13 12:50:00,155.73,155.84,155.53,155.57,8500.0,155.73,155.84,155.53,155.57,8500.0
2020-05-13 13:00:00,155.63,155.69,154.43,154.57,15443.0,155.63,155.69,154.43,154.57,15443.0
2020-05-13 13:10:00,154.66,155.26,154.58,154.91,18234.0,154.66,155.26,154.58,154.91,18234.0
2020-05-13 13:20:00,154.93,155.0,154.3,154.54,15996.0,154.93,155.0,154.3,154.54,15996.0
2020-05-13 13:30:00,154.56,155.15,154.55,154.92,9500.0,154.56,155.15,154.55,154.92,9500.0
2020-05-13 13:40:00,155.0,155.1,154.79,154.93,6799.0,155.0,155.1,154.79,154.93,6799.0
2020-05-13 13:50:00,154.94,154.95,154.57,154.68,4400.0,154.94,154.95,154.57,154.68,4400.0
2020-05-13 14:00:00,154.58,154.82,154.33,154.69,9750.0,154.58,154.82,154.33,154.69,9750.0
2020-05-13 14:10:00,154.74,155.38,154.64,155.31,6800.0,154.74,155.38,154.64,155.31,6800.0
2020-05-13 14:20:00,155.19,155.24,154.71,154.71,4880.0,155.19,155.24,154.71,154.71,4880.0
2020-05-13 14:30:00,154.83,154.93,154.58,154.65,5540.0,154.83,154.93,154.58,154.65,5540.0
2020-05-13 14:40:00,154.76,154.76,154.36,154.71,6705.0,154.76,154.76,154.36,154.71,6705.0
2020-05-13 14:50:00,154.65,154.69,154.18,154.2,6851.0,154.65,154.69,154.18,154.2,6851.0
2020-05-13 15:00:00,154.22,155.31,154.21,154.86,12076.0,154.22,155.31,154.21,154.86,12076.0
2020-05-13 15:10:00,154.98,155.04,154.43,154.64,10615.0,154.98,155.04,154.43,154.64,10615.0
2020-05-13 15:20:00,154.78,154.93,153.98,154.83,12108.0,154.78,154.93,153.98,154.83,12108.0
2020-05-13 15:30:00,154.71,155.19,154.56,154.81,11205.0,154.71,155.19,154.56,154.81,11205.0
2020-05-13 15:40:00,154.89,155.71,154.89,155.71,29421.0,154.89,155.71,154.89,155.71,29421.0
2020-05-13 15:50:00,156.12,156.35,155.83,156.2,90107.0,156.12,156.35,155.83,156.2,90107.0
2020-05-14 09:30:00,155.17,156.18,154.66,154.66,30689.0,155.17,156.18,154.66,154.66,30689.0
2020-05-14 09:40:00,154.75,155.27,153.94,153.94,22560.0,154.75,155.27,153.94,153.94,22560.0
2020-05-14 09:50:00,154.04,154.44,153.67,154.33,33503.0,154.04,154.44,153.67,154.33,33503.0
2020-05-14 10:00:00,154.3,154.84,153.96,154.5,16811.0,154.3,154.84,153.96,154.5,16811.0
2020-05-14 10:10:00,154.33,154.59,153.93,154.44,8368.0,154.33,154.59,153.93,154.44,8368.0
2020-05-14 10:20:00,154.44,154.8,154.06,154.07,11528.0,154.44,154.8,154.06,154.07,11528.0
2020-05-14 10:30:00,154.05,154.74,153.93,154.74,15676.0,154.05,154.74,153.93,154.74,15676.0
2020-05-14 10:40:00,154.53,154.87,154.26,154.87,9086.0,154.53,154.87,154.26,154.87,9086.0
2020-05-14 10:50:00,154.9,154.9,154.44,154.57,9701.0,154.9,154.9,154.44,154.57,9701.0
2020-05-14 11:00:00,154.57,155.44,154.46,155.44,12320.0,154.57,155.44,154.46,155.44,12320.0
2020-05-14 11:10:00,155.45,155.62,155.35,155.55,16089.0,155.45,155.62,155.35,155.55,16089.0
2020-05-14 11:20:00,155.48,155.89,155.05,155.16,11164.0,155.48,155.89,155.05,155.16,11164.0
2020-05-14 11:30:00,155.22,156.15,155.17,155.68,9595.0,155.22,156.15,155.17,155.68,9595.0
2020-05-14 11:40:00,155.67,155.7,155.15,155.22,8488.0,155.67,155.7,155.15,155.22,8488.0
2020-05-14 11:50:00,155.35,155.35,154.69,154.69,8043.0,155.35,155.35,154.69,154.69,8043.0
2020-05-14 12:00:00,154.69,154.99,154.5,154.85,14192.0,154.69,154.99,154.5,154.85,14192.0
2020-05-14 12:10:00,154.76,155.12,154.69,154.9,15631.0,154.76,155.12,154.69,154.9,15631.0
2020-05-14 12:20:00,154.9,155.66,154.89,155.55,7048.0,154.9,155.66,154.89,155.55,7048.0
2020-05-14 12:30:00,155.58,155.86,155.41,155.47,11077.0,155.58,155.86,155.41,155.47,11077.0
2020-05-14 12:40:00,155.39,155.67,155.36,155.36,4480.0,155.39,155.67,155.36,155.36,4480.0
2020-05-14 12:50:00,155.41,156.26,155.4,156.23,4570.0,155.41,156.26,155.4,156.23,4570.0
2020-05-14 13:00:00,156.24,156.37,156.01,156.06,6890.0,156.24,156.37,156.01,156.06,6890.0
2020-05-14 13:10:00,156.05,156.07,155.75,156.02,5536.0,156.05,156.07,155.75,156.02,5536.0
2020-05-14 13:20:00,156.07,156.43,155.97,156.43,5507.0,156.07,156.43,155.97,156.43,5507.0
2020-05-14 13:30:00,156.47,156.69,156.32,156.46,5715.0,156.47,156.69,156.32,156.46,5715.0
2020-05-14 13:40:00,156.45,156.6,156.22,156.22,9807.0,156.45,156.6,156.22,156.22,9807.0
2020-05-14 13:50:00,156.35,156.38,155.88,156.02,12753.0,156.35,156.38,155.88,156.02,12753.0
2020-05-14 14:00:00,156.01,156.02,155.56,155.78,8251.0,156.01,156.02,155.56,155.78,8251.0
2020-05-14 14:10:00,155.83,156.33,155.75,156.14,6311.0,155.83,156.33,155.75,156.14,6311.0
2020-05-14 14:20:00,156.39,156.69,156.27,156.33,7131.0,156.39,156.69,156.27,156.33,7131.0
2020-05-14 14:30:00,156.38,156.53,155.75,155.75,5721.0,156.38,156.53,155.75,155.75,5721.0
2020-05-14 14:40:00,155.85,156.18,155.7,155.84,9934.0,155.85,156.18,155.7,155.84,9934.0
2020-05-14 14:50:00,155.9,156.46,155.72,156.35,13439.0,155.9,156.46,155.72,156.35,13439.0
2020-05-14 15:00:00,156.41,157.14,156.33,156.94,12831.0,156.41,157.14,156.33,156.94,12831.0
2020-05-14 15:10:00,157.0,157.1,156.43,156.96,20972.0,157.0,157.1,156.43,156.96,20972.0
2020-05-14 15:20:00,156.88,157.46,156.85,157.35,15268.0,156.88,157.46,156.85,157.35,15268.0
2020-05-14 15:30:00,157.49,157.56,156.78,156.88,20376.0,157.49,157.56,156.78,156.88,20376.0
2020-05-14 15:40:00,156.84,157.37,156.68,157.24,23733.0,156.84,157.37,156.68,157.24,23733.0
2020-05-14 15:50:00,157.38,158.0,157.24,157.83,79668.0,157.38,158.0,157.24,157.83,79668.0
2020-05-15 09:30:00,151.58,154.59,151.04,154.4,97938.0,151.58,154.59,151.04,154.4,97938.0
2020-05-15 09:40:00,154.6,155.97,154.46,155.65,31170.0,154.6,155.97,154.46,155.65,31170.0
2020-05-15 09:50:00,155.79,157.31,155.64,157.15,25208.0,155.79,157.31,155.64,157.15,25208.0
2020-05-15 10:00:00,157.17,157.64,156.85,157.6,57479.0,157.17,157.64,156.85,157.6,57479.0
2020-05-15 10:10:00,157.61,158.18,157.38,157.38,22840.0,157.61,158.18,157.38,157.38,22840.0
2020-05-15 10:20:00,157.4,157.73,157.11,157.28,23879.0,157.4,157.73,157.11,157.28,23879.0
2020-05-15 10:30:00,157.28,157.72,157.08,157.47,33699.0,157.28,157.72,157.08,157.47,33699.0
2020-05-15 10:40:00,157.39,157.42,156.84,157.0,16150.0,157.39,157.42,156.84,157.0,16150.0
2020-05-15 10:50:00,157.03,157.25,156.29,156.47,31003.0,157.03,157.25,156.29,156.47,31003.0
2020-05-15 11:00:00,156.26,156.59,155.9,156.59,9323.0,156.26,156.59,155.9,156.59,9323.0
2020-05-15 11:10:00,156.52,156.64,156.4,156.58,5287.0,156.52,156.64,156.4,156.58,5287.0
2020-05-15 11:20:00,156.5,156.64,156.35,156.54,5413.0,156.5,156.64,156.35,156.54,5413.0
2020-05-15 11:30:00,156.36,156.85,156.33,156.61,13160.0,156.36,156.85,156.33,156.61,13160.0
2020-05-15 11:40:00,156.58,156.74,156.19,156.74,9468.0,156.58,156.74,156.19,156.74,9468.0
2020-05-15 11:50:00,156.86,157.24,156.67,157.22,9670.0,156.86,157.24,156.67,157.22,9670.0
2020-05-15 12:00:00,157.2,157.87,157.2,157.87,9996.0,157.2,157.87,157.2,157.87,9996.0
2020-05-15 12:10:00,157.91,158.27,157.62,157.94,24889.0,157.91,158.27,157.62,157.94,24889.0
2020-05-15 12:20:00,157.91,158.26,157.91,158.06,8352.0,157.91,158.26,157.91,158.06,8352.0
2020-05-15 12:30:00,158.06,158.3,157.96,158.25,10351.0,158.06,158.3,157.96,158.25,10351.0
2020-05-15 12:40:00,158.24,158.59,157.84,157.98,10639.0,158.24,158.59,157.84,157.98,10639.0
2020-05-15 12:50:00,157.96,158.52,157.91,158.21,8345.0,157.96,158.52,157.91,158.21,8345.0
2020-05-15 13:00:00,158.22,158.93,158.22,158.93,6001.0,158.22,158.93,158.22,158.93,6001.0
2020-05-15 13:10:00,158.85,159.24,158.81,158.83,7819.0,158.85,159.24,158.81,158.83,7819.0
2020-05-15 13:20:00,158.76,159.47,158.64,159.34,33160.0,158.76,159.47,158.64,159.34,33160.0
2020-05-15 13:30:00,159.28,159.45,158.7,158.86,18566.0,159.28,159.45,158.7,158.86,18566.0
2020-05-15 13:40:00,158.85,158.85,158.32,158.42,5672.0,158.85,158.85,158.32,158.42,5672.0
2020-05-15 13:50:00,158.37,158.79,158.36,158.68,4394.0,158.37,158.79,158.36,158.68,4394.0
2020-05-15 14:00:00,158.72,159.25,158.72,159.09,5938.0,158.72,159.25,158.72,159.09,5938.0
2020-05-15 14:10:00,159.01,159.13,158.83,159.13,7000.0,159.01,159.13,158.83,159.13,7000.0
2020-05-15 14:20:00,159.25,159.53,159.17,159.39,7323.0,159.25,159.53,159.17,159.39,7323.0
2020-05-15 14:30:00,159.36,159.36,158.45,158.61,9607.0,159.36,159.36,158.45,158.61,9607.0
2020-05-15 14:40:00,158.62,158.96,158.46,158.82,16934.0,158.62,158.96,158.46,158.82,16934.0
2020-05-15 14:50:00,158.84,159.05,158.56,158.56,11256.0,158.84,159.05,158.56,158.56,11256.0
2020-05-15 15:00:00,158.68,159.1,158.53,159.02,12801.0,158.68,159.1,158.53,159.02,12801.0
2020-05-15 15:10:00,158.99,159.06,158.81,158.99,13853.0,158.99,159.06,158.81,158.99,13853.0
2020-05-15 15:20:00,158.87,159.4,158.87,159.35,19278.0,158.87,159.4,158.87,159.35,19278.0
2020-05-15 15:30:00,159.42,159.58,158.98,159.02,25962.0,159.42,159.58,158.98,159.02,25962.0
2020-05-15 15:40:00,159.03,159.05,158.44,158.84,42127.0,159.03,159.05,158.44,158.84,42127.0
2020-05-15 15:50:00,158.81,159.05,158.1,158.76,242323.0,158.81,159.05,158.1,158.76,242323.0
2020-05-18 09:30:00,159.95,160.39,158.77,160.18,38538.0,159.95,160.39,158.77,160.18,38538.0
2020-05-18 09:40:00,160.49,161.67,160.2,160.53,12075.0,160.49,161.67,160.2,160.53,12075.0
2020-05-18 09:50:00,160.69,160.77,158.89,158.97,19711.0,160.69,160.77,158.89,158.97,19711.0
2020-05-18 10:00:00,158.89,159.65,158.7,158.98,23357.0,158.89,159.65,158.7,158.98,23357.0
2020-05-18 10:10:00,158.84,159.61,158.6,159.5,15111.0,158.84,159.61,158.6,159.5,15111.0
2020-05-18 10:20:00,159.56,159.99,159.35,159.67,11700.0,159.56,159.99,159.35,159.67,11700.0
2020-05-18 10:30:00,159.66,160.47,159.66,160.47,8282.0,159.66,160.47,159.66,160.47,8282.0
2020-05-18 10:40:00,160.62,161.06,160.32,160.57,9892.0,160.62,161.06,160.32,160.57,9892.0
2020-05-18 10:50:00,160.53,161.12,160.48,161.12,6372.0,160.53,161.12,160.48,161.12,6372.0
2020-05-18 11:00:00,161.14,161.49,160.79,161.14,6750.0,161.14,161.49,160.79,161.14,6750.0
2020-05-18 11:10:00,161.27,161.31,160.69,161.11,5331.0,161.27,161.31,160.69,161.11,5331.0
2020-05-18 11:20:00,161.33,161.43,161.13,161.16,7176.0,161.33,161.43,161.13,161.16,7176.0
2020-05-18 11:30:00,161.15,161.45,161.15,161.28,5277.0,161.15,161.45,161.15,161.28,5277.0
2020-05-18 11:40:00,161.27,161.71,161.14,161.58,6334.0,161.27,161.71,161.14,161.58,6334.0
2020-05-18 11:50:00,161.62,161.79,161.0,161.18,8746.0,161.62,161.79,161.0,161.18,8746.0
2020-05-18 12:00:00,161.2,161.6,161.12,161.41,4101.0,161.2,161.6,161.12,161.41,4101.0
2020-05-18 12:10:00,161.39,161.52,161.2,161.24,3911.0,161.39,161.52,161.2,161.24,3911.0
2020-05-18 12:20:00,161.33,161.36,161.13,161.19,4600.0,161.33,161.36,161.13,161.19,4600.0
2020-05-18 12:30:00,161.2,161.4,160.97,161.23,6401.0,161.2,161.4,160.97,161.23,6401.0
2020-05-18 12:40:00,161.24,161.31,160.78,161.01,4906.0,161.24,161.31,160.78,161.01,4906.0
2020-05-18 12:50:00,161.1,161.1,160.86,161.01,3700.0,161.1,161.1,160.86,161.01,3700.0
2020-05-18 13:00:00,161.06,161.22,160.92,161.07,4454.0,161.06,161.22,160.92,161.07,4454.0
2020-05-18 13:10:00,161.12,161.59,160.88,161.55,10041.0,161.12,161.59,160.88,161.55,10041.0
2020-05-18 13:20:00,161.55,161.76,161.38,161.76,5936.0,161.55,161.76,161.38,161.76,5936.0
2020-05-18 13:30:00,161.8,161.9,161.7,161.77,6329.0,161.8,161.9,161.7,161.77,6329.0
2020-05-18 13:40:00,161.74,161.76,161.41,161.65,8632.0,161.74,161.76,161.41,161.65,8632.0
2020-05-18 13:50:00,161.6,161.65,161.28,161.37,36451.0,161.6,161.65,161.28,161.37,36451.0
2020-05-18 14:00:00,161.27,161.51,160.76,160.84,32591.0,161.27,161.51,160.76,160.84,32591.0
2020-05-18 14:10:00,160.76,161.38,160.56,161.17,19091.0,160.76,161.38,160.56,161.17,19091.0
2020-05-18 14:20:00,161.12,161.25,160.86,161.08,6721.0,161.12,161.25,160.86,161.08,6721.0
2020-05-18 14:30:00,160.96,161.05,160.64,160.64,8954.0,160.96,161.05,160.64,160.64,8954.0
2020-05-18 14:40:00,160.67,160.71,160.43,160.43,6644.0,160.67,160.71,160.43,160.43,6644.0
2020-05-18 14:50:00,160.47,160.47,160.1,160.13,17277.0,160.47,160.47,160.1,160.13,17277.0
2020-05-18 15:00:00,160.14,160.53,160.13,160.4,6666.0,160.14,160.53,160.13,160.4,6666.0
2020-05-18 15:10:00,160.4,160.4,160.11,160.11,14398.0,160.4,160.4,160.11,160.11,14398.0
2020-05-18 15:20:00,160.08,160.17,159.99,160.13,12732.0,160.08,160.17,159.99,160.13,12732.0
2020-05-18 15:30:00,160.18,160.72,160.18,160.59,15427.0,160.18,160.72,160.18,160.59,15427.0
2020-05-18 15:40:00,160.6,160.76,160.45,160.47,29862.0,160.6,160.76,160.45,160.47,29862.0
2020-05-18 15:50:00,160.45,160.71,159.74,159.77,68100.0,160.45,160.71,159.74,159.77,68100.0
2020-05-19 09:30:00,160.39,162.0,160.39,161.94,30666.0,160.39,162.0,160.39,161.94,30666.0
2020-05-19 09:40:00,162.06,162.35,161.28,161.83,17016.0,162.06,162.35,161.28,161.83,17016.0
2020-05-19 09:50:00,161.81,161.93,161.01,161.65,15646.0,161.81,161.93,161.01,161.65,15646.0
2020-05-19 10:00:00,161.64,161.91,161.57,161.57,17832.0,161.64,161.91,161.57,161.57,17832.0
2020-05-19 10:10:00,161.6,162.58,161.6,162.57,18173.0,161.6,162.58,161.6,162.57,18173.0
2020-05-19 10:20:00,162.59,163.09,162.41,163.03,15615.0,162.59,163.09,162.41,163.03,15615.0
2020-05-19 10:30:00,163.06,163.46,162.96,163.35,19440.0,163.06,163.46,162.96,163.35,19440.0
2020-05-19 10:40:00,163.3,163.42,163.11,163.25,23283.0,163.3,163.42,163.11,163.25,23283.0
2020-05-19 10:50:00,163.25,163.63,163.2,163.25,17231.0,163.25,163.63,163.2,163.25,17231.0
2020-05-19 11:00:00,163.25,163.71,163.22,163.67,22474.0,163.25,163.71,163.22,163.67,22474.0
2020-05-19 11:10:00,163.62,163.95,163.61,163.95,19144.0,163.62,163.95,163.61,163.95,19144.0
2020-05-19 11:20:00,163.97,163.97,163.3,163.5,36851.0,163.97,163.97,163.3,163.5,36851.0
2020-05-19 11:30:00,163.48,163.64,162.8,162.98,19324.0,163.48,163.64,162.8,162.98,19324.0
2020-05-19 11:40:00,163.03,163.18,162.69,162.93,9709.0,163.03,163.18,162.69,162.93,9709.0
2020-05-19 11:50:00,162.98,163.04,162.58,162.92,14409.0,162.98,163.04,162.58,162.92,14409.0
2020-05-19 12:00:00,162.99,163.06,162.57,162.83,11922.0,162.99,163.06,162.57,162.83,11922.0
2020-05-19 12:10:00,162.88,162.95,162.36,162.53,12679.0,162.88,162.95,162.36,162.53,12679.0
2020-05-19 12:20:00,162.55,162.67,162.0,162.3,9343.0,162.55,162.67,162.0,162.3,9343.0
2020-05-19 12:30:00,162.16,162.62,162.14,162.44,12423.0,162.16,162.62,162.14,162.44,12423.0
2020-05-19 12:40:00,162.35,162.7,162.35,162.67,6141.0,162.35,162.7,162.35,162.67,6141.0
2020-05-19 12:50:00,162.72,162.77,162.48,162.57,4400.0,162.72,162.77,162.48,162.57,4400.0
2020-05-19 13:00:00,162.48,162.86,162.45,162.85,9067.0,162.48,162.86,162.45,162.85,9067.0
2020-05-19 13:10:00,162.85,163.39,162.81,163.33,10931.0,162.85,163.39,162.81,163.33,10931.0
2020-05-19 13:20:00,163.44,163.58,163.38,163.49,10076.0,163.44,163.58,163.38,163.49,10076.0
2020-05-19 13:30:00,163.46,163.92,163.37,163.92,9909.0,163.46,163.92,163.37,163.92,9909.0
2020-05-19 13:40:00,163.91,163.91,163.46,163.47,6073.0,163.91,163.91,163.46,163.47,6073.0
2020-05-19 13:50:00,163.47,163.7,163.46,163.6,7176.0,163.47,163.7,163.46,163.6,7176.0
2020-05-19 14:00:00,163.65,163.82,163.52,163.76,11474.0,163.65,163.82,163.52,163.76,11474.0
2020-05-19 14:10:00,163.78,163.88,163.68,163.76,8007.0,163.78,163.88,163.68,163.76,8007.0
2020-05-19 14:20:00,163.76,163.8,163.57,163.6,10023.0,163.76,163.8,163.57,163.6,10023.0
2020-05-19 14:30:00,163.58,163.8,163.52,163.77,9970.0,163.58,163.8,163.52,163.77,9970.0
2020-05-19 14:40:00,163.77,164.34,163.65,164.22,16075.0,163.77,164.34,163.65,164.22,16075.0
2020-05-19 14:50:00,164.21,164.32,163.01,163.16,18603.0,164.21,164.32,163.01,163.16,18603.0
2020-05-19 15:00:00,163.12,163.7,163.05,163.64,16695.0,163.12,163.7,163.05,163.64,16695.0
2020-05-19 15:10:00,163.69,164.01,163.26,163.27,26093.0,163.69,164.01,163.26,163.27,26093.0
2020-05-19 15:20:00,163.27,163.44,163.01,163.4,17502.0,163.27,163.44,163.01,163.4,17502.0
2020-05-19 15:30:00,163.45,163.45,162.83,163.23,27358.0,163.45,163.45,162.83,163.23,27358.0
2020-05-19 15:40:00,163.21,163.58,163.05,163.2,40400.0,163.21,163.58,163.05,163.2,40400.0
2020-05-19 15:50:00,163.15,163.15,161.97,162.07,100106.0,163.15,163.15,161.97,162.07,100106.0
2020-05-20 09:30:00,164.26,165.6,164.2,165.17,39602.0,164.26,165.6,164.2,165.17,39602.0
2020-05-20 09:40:00,165.07,165.84,164.69,165.65,19028.0,165.07,165.84,164.69,165.65,19028.0
2020-05-20 09:50:00,165.68,165.87,165.18,165.39,61442.0,165.68,165.87,165.18,165.39,61442.0
2020-05-20 10:00:00,165.52,165.65,165.0,165.27,12909.0,165.52,165.65,165.0,165.27,12909.0
2020-05-20 10:10:00,165.3,165.8,165.11,165.78,24712.0,165.3,165.8,165.11,165.78,24712.0
2020-05-20 10:20:00,165.78,165.88,165.12,165.38,22118.0,165.78,165.88,165.12,165.38,22118.0
2020-05-20 10:30:00,165.39,165.65,164.97,165.65,16991.0,165.39,165.65,164.97,165.65,16991.0
2020-05-20 10:40:00,165.65,166.07,165.11,165.27,13079.0,165.65,166.07,165.11,165.27,13079.0
2020-05-20 10:50:00,165.2,165.24,164.69,164.8,13350.0,165.2,165.24,164.69,164.8,13350.0
2020-05-20 11:00:00,164.85,165.64,164.78,165.48,14211.0,164.85,165.64,164.78,165.48,14211.0
2020-05-20 11:10:00,165.53,165.59,165.21,165.39,12931.0,165.53,165.59,165.21,165.39,12931.0
2020-05-20 11:20:00,165.32,165.75,165.27,165.65,7761.0,165.32,165.75,165.27,165.65,7761.0
2020-05-20 11:30:00,165.68,166.2,165.68,166.16,10702.0,165.68,166.2,165.68,166.16,10702.0
2020-05-20 11:40:00,166.12,166.38,166.07,166.31,8660.0,166.12,166.38,166.07,166.31,8660.0
2020-05-20 11:50:00,166.3,166.4,166.27,166.35,9277.0,166.3,166.4,166.27,166.35,9277.0
2020-05-20 12:00:00,166.39,166.48,166.13,166.38,8680.0,166.39,166.48,166.13,166.38,8680.0
2020-05-20 12:10:00,166.37,166.56,166.03,166.03,7416.0,166.37,166.56,166.03,166.03,7416.0
2020-05-20 12:20:00,166.1,166.11,165.63,165.63,10938.0,166.1,166.11,165.63,165.63,10938.0
2020-05-20 12:30:00,165.71,166.12,165.71,165.93,11339.0,165.71,166.12,165.71,165.93,11339.0
2020-05-20 12:40:00,165.91,165.91,165.11,165.12,14345.0,165.91,165.91,165.11,165.12,14345.0
2020-05-20 12:50:00,165.15,165.56,165.08,165.53,9672.0,165.15,165.56,165.08,165.53,9672.0
2020-05-20 13:00:00,165.58,165.92,165.57,165.66,7068.0,165.58,165.92,165.57,165.66,7068.0
2020-05-20 13:10:00,165.7,166.0,165.7,165.91,7003.0,165.7,166.0,165.7,165.91,7003.0
2020-05-20 13:20:00,165.96,165.96,165.58,165.86,11545.0,165.96,165.96,165.58,165.86,11545.0
2020-05-20 13:30:00,165.88,166.36,165.88,166.35,8020.0,165.88,166.36,165.88,166.35,8020.0
2020-05-20 13:40:00,166.39,166.39,165.87,165.99,11477.0,166.39,166.39,165.87,165.99,11477.0
2020-05-20 13:50:00,166.0,166.06,165.84,165.89,7680.0,166.0,166.06,165.84,165.89,7680.0
2020-05-20 14:00:00,165.97,166.3,165.71,165.98,18133.0,165.97,166.3,165.71,165.98,18133.0
2020-05-20 14:10:00,166.04,166.09,165.68,165.77,9232.0,166.04,166.09,165.68,165.77,9232.0
2020-05-20 14:20:00,165.79,166.09,165.77,166.03,10501.0,165.79,166.09,165.77,166.03,10501.0
2020-05-20 14:30:00,165.95,166.48,165.95,166.39,9103.0,165.95,166.48,165.95,166.39,9103.0
2020-05-20 14:40:00,166.41,166.42,166.09,166.34,12575.0,166.41,166.42,166.09,166.34,12575.0
2020-05-20 14:50:00,166.33,166.67,166.25,166.59,13129.0,166.33,166.67,166.25,166.59,13129.0
2020-05-20 15:00:00,166.57,166.63,166.42,166.63,29067.0,166.57,166.63,166.42,166.63,29067.0
2020-05-20 15:10:00,166.64,166.78,166.37,166.56,17600.0,166.64,166.78,166.37,166.56,17600.0
2020-05-20 15:20:00,166.6,167.12,166.57,166.97,28485.0,166.6,167.12,166.57,166.97,28485.0
2020-05-20 15:30:00,167.0,167.2,166.84,166.98,30038.0,167.0,167.2,166.84,166.98,30038.0
2020-05-20 15:40:00,167.02,167.02,165.67,165.75,80285.0,167.02,167.02,165.67,165.75,80285.0
2020-05-20 15:50:00,165.8,166.42,165.09,165.75,127074.0,165.8,166.42,165.09,165.75,127074.0
2020-05-21 09:30:00,167.0,168.74,164.86,168.19,56511.0,167.0,168.74,164.86,168.19,56511.0
2020-05-21 09:40:00,168.15,169.44,167.54,169.16,35716.0,168.15,169.44,167.54,169.16,35716.0
2020-05-21 09:50:00,169.25,169.26,168.08,168.4,29339.0,169.25,169.26,168.08,168.4,29339.0
2020-05-21 10:00:00,168.35,168.49,167.0,167.66,32338.0,168.35,168.49,167.0,167.66,32338.0
2020-05-21 10:10:00,167.55,168.1,167.28,167.84,19871.0,167.55,168.1,167.28,167.84,19871.0
2020-05-21 10:20:00,167.86,167.86,166.87,167.42,21215.0,167.86,167.86,166.87,167.42,21215.0
2020-05-21 10:30:00,167.41,167.41,165.62,165.65,21319.0,167.41,167.41,165.62,165.65,21319.0
2020-05-21 10:40:00,165.66,166.98,165.66,166.9,11624.0,165.66,166.98,165.66,166.9,11624.0
2020-05-21 10:50:00,166.84,167.89,166.84,167.62,20229.0,166.84,167.89,166.84,167.62,20229.0
2020-05-21 11:00:00,167.47,167.47,166.01,166.91,26062.0,167.47,167.47,166.01,166.91,26062.0
2020-05-21 11:10:00,166.86,167.55,165.39,167.15,26813.0,166.86,167.55,165.39,167.15,26813.0
2020-05-21 11:20:00,167.22,168.07,167.22,168.02,14231.0,167.22,168.07,167.22,168.02,14231.0
2020-05-21 11:30:00,167.99,168.38,167.69,168.38,17200.0,167.99,168.38,167.69,168.38,17200.0
2020-05-21 11:40:00,168.39,168.59,167.67,167.94,21132.0,168.39,168.59,167.67,167.94,21132.0
2020-05-21 11:50:00,167.89,168.16,167.86,168.03,21430.0,167.89,168.16,167.86,168.03,21430.0
2020-05-21 12:00:00,168.03,168.62,167.94,168.38,19642.0,168.03,168.62,167.94,168.38,19642.0
2020-05-21 12:10:00,168.46,168.47,167.99,168.18,20911.0,168.46,168.47,167.99,168.18,20911.0
2020-05-21 12:20:00,168.18,168.52,168.01,168.32,19754.0,168.18,168.52,168.01,168.32,19754.0
2020-05-21 12:30:00,168.24,168.41,168.0,168.0,14000.0,168.24,168.41,168.0,168.0,14000.0
2020-05-21 12:40:00,168.0,168.27,167.93,167.99,14606.0,168.0,168.27,167.93,167.99,14606.0
2020-05-21 12:50:00,168.0,168.12,166.91,167.21,15688.0,168.0,168.12,166.91,167.21,15688.0
2020-05-21 13:00:00,167.17,167.76,167.03,167.57,20989.0,167.17,167.76,167.03,167.57,20989.0
2020-05-21 13:10:00,167.55,167.76,167.31,167.44,15573.0,167.55,167.76,167.31,167.44,15573.0
2020-05-21 13:20:00,167.48,167.82,167.34,167.76,28647.0,167.48,167.82,167.34,167.76,28647.0
2020-05-21 13:30:00,167.77,167.92,167.45,167.85,14210.0,167.77,167.92,167.45,167.85,14210.0
2020-05-21 13:40:00,167.82,168.27,167.63,168.06,17055.0,167.82,168.27,167.63,168.06,17055.0
2020-05-21 13:50:00,168.04,168.24,167.85,167.97,13974.0,168.04,168.24,167.85,167.97,13974.0
2020-05-21 14:00:00,167.88,168.22,167.7,167.94,31049.0,167.88,168.22,167.7,167.94,31049.0
2020-05-21 14:10:00,167.97,168.14,167.84,167.88,13336.0,167.97,168.14,167.84,167.88,13336.0
2020-05-21 14:20:00,167.91,168.14,167.83,168.07,11243.0,167.91,168.14,167.83,168.07,11243.0
2020-05-21 14:30:00,168.08,168.25,167.76,168.15,34774.0,168.08,168.25,167.76,168.15,34774.0
2020-05-21 14:40:00,168.1,168.16,166.02,166.71,99482.0,168.1,168.16,166.02,166.71,99482.0
2020-05-21 14:50:00,166.64,167.4,166.48,167.01,31806.0,166.64,167.4,166.48,167.01,31806.0
2020-05-21 15:00:00,166.99,167.56,166.98,167.51,13686.0,166.99,167.56,166.98,167.51,13686.0
2020-05-21 15:10:00,167.5,167.92,167.5,167.79,17615.0,167.5,167.92,167.5,167.79,17615.0
2020-05-21 15:20:00,167.79,168.12,167.75,167.87,21352.0,167.79,168.12,167.75,167.87,21352.0
2020-05-21 15:30:00,167.84,168.35,167.71,168.27,34392.0,167.84,168.35,167.71,168.27,34392.0
2020-05-21 15:40:00,168.16,168.57,168.01,168.22,37479.0,168.16,168.57,168.01,168.22,37479.0
2020-05-21 15:50:00,168.17,168.68,168.01,168.49,156016.0,168.17,168.68,168.01,168.49,156016.0
2020-05-22 09:30:00,169.68,170.0,167.06,167.45,47935.0,169.68,170.0,167.06,167.45,47935.0
2020-05-22 09:40:00,167.56,169.31,167.56,169.2,25325.0,167.56,169.31,167.56,169.2,25325.0
2020-05-22 09:50:00,169.26,171.1,168.74,170.87,49396.0,169.26,171.1,168.74,170.87,49396.0
2020-05-22 10:00:00,170.88,170.97,169.0,169.76,21998.0,170.88,170.97,169.0,169.76,21998.0
2020-05-22 10:10:00,169.84,170.2,169.46,169.65,20637.0,169.84,170.2,169.46,169.65,20637.0
2020-05-22 10:20:00,169.75,169.78,169.27,169.66,20355.0,169.75,169.78,169.27,169.66,20355.0
2020-05-22 10:30:00,169.5,170.04,169.17,169.86,20931.0,169.5,170.04,169.17,169.86,20931.0
2020-05-22 10:40:00,169.8,170.31,169.8,169.86,5700.0,169.8,170.31,169.8,169.86,5700.0
2020-05-22 10:50:00,169.69,170.52,169.59,169.83,18751.0,169.69,170.52,169.59,169.83,18751.0
2020-05-22 11:00:00,169.78,170.13,169.66,169.92,25027.0,169.78,170.13,169.66,169.92,25027.0
2020-05-22 11:10:00,169.8,170.09,169.8,169.92,10912.0,169.8,170.09,169.8,169.92,10912.0
2020-05-22 11:20:00,170.03,170.03,169.1,169.56,12629.0,170.03,170.03,169.1,169.56,12629.0
2020-05-22 11:30:00,169.67,169.98,169.51,169.69,8724.0,169.67,169.98,169.51,169.69,8724.0
2020-05-22 11:40:00,169.74,169.91,169.58,169.65,10264.0,169.74,169.91,169.58,169.65,10264.0
2020-05-22 11:50:00,169.6,169.91,169.49,169.67,6521.0,169.6,169.91,169.49,169.67,6521.0
2020-05-22 12:00:00,169.73,170.04,169.67,170.04,6489.0,169.73,170.04,169.67,170.04,6489.0
2020-05-22 12:10:00,170.08,170.33,169.99,170.28,9056.0,170.08,170.33,169.99,170.28,9056.0
2020-05-22 12:20:00,170.34,170.5,170.25,170.45,8645.0,170.34,170.5,170.25,170.45,8645.0
2020-05-22 12:30:00,170.5,170.63,170.11,170.45,8613.0,170.5,170.63,170.11,170.45,8613.0
2020-05-22 12:40:00,170.52,170.61,170.33,170.33,7269.0,170.52,170.61,170.33,170.33,7269.0
2020-05-22 12:50:00,170.37,170.47,169.95,170.03,15014.0,170.37,170.47,169.95,170.03,15014.0
2020-05-22 13:00:00,170.12,170.41,170.11,170.18,5777.0,170.12,170.41,170.11,170.18,5777.0
2020-05-22 13:10:00,170.18,170.47,170.14,170.33,3850.0,170.18,170.47,170.14,170.33,3850.0
2020-05-22 13:20:00,170.34,170.5,170.26,170.43,5616.0,170.34,170.5,170.26,170.43,5616.0
2020-05-22 13:30:00,170.41,170.62,170.23,170.59,14073.0,170.41,170.62,170.23,170.59,14073.0
2020-05-22 13:40:00,170.59,170.91,170.44,170.49,10786.0,170.59,170.91,170.44,170.49,10786.0
2020-05-22 13:50:00,170.47,170.6,170.23,170.45,8248.0,170.47,170.6,170.23,170.45,8248.0
2020-05-22 14:00:00,170.47,170.75,170.34,170.75,10422.0,170.47,170.75,170.34,170.75,10422.0
2020-05-22 14:10:00,170.71,170.75,170.5,170.58,8021.0,170.71,170.75,170.5,170.58,8021.0
2020-05-22 14:20:00,170.61,170.92,170.56,170.74,15229.0,170.61,170.92,170.56,170.74,15229.0
2020-05-22 14:30:00,170.72,171.0,170.72,170.99,5679.0,170.72,171.0,170.72,170.99,5679.0
2020-05-22 14:40:00,170.94,171.09,170.71,170.78,10719.0,170.94,171.09,170.71,170.78,10719.0
2020-05-22 14:50:00,170.75,170.97,170.64,170.88,9227.0,170.75,170.97,170.64,170.88,9227.0
2020-05-22 15:00:00,170.82,170.83,170.5,170.7,12252.0,170.82,170.83,170.5,170.7,12252.0
2020-05-22 15:10:00,170.69,170.75,170.31,170.31,9158.0,170.69,170.75,170.31,170.31,9158.0
2020-05-22 15:20:00,170.24,170.32,169.75,170.01,12761.0,170.24,170.32,169.75,170.01,12761.0
2020-05-22 15:30:00,170.03,170.29,169.94,170.14,15469.0,170.03,170.29,169.94,170.14,15469.0
2020-05-22 15:40:00,170.11,170.88,170.06,170.82,27303.0,170.11,170.88,170.06,170.82,27303.0
2020-05-22 15:50:00,170.85,171.47,170.76,171.21,100610.0,170.85,171.47,170.76,171.21,100610.0
2020-05-26 09:30:00,172.19,172.7,170.64,171.0,78621.0,172.19,172.7,170.64,171.0,78621.0
2020-05-26 09:40:00,171.0,172.2,170.78,171.69,16112.0,171.0,172.2,170.78,171.69,16112.0
2020-05-26 09:50:00,171.55,171.55,170.11,170.81,33879.0,171.55,171.55,170.11,170.81,33879.0
2020-05-26 10:00:00,170.84,171.15,170.24,170.78,29492.0,170.84,171.15,170.24,170.78,29492.0
2020-05-26 10:10:00,170.83,171.23,170.65,171.16,19228.0,170.83,171.23,170.65,171.16,19228.0
2020-05-26 10:20:00,171.1,171.52,171.0,171.13,8724.0,171.1,171.52,171.0,171.13,8724.0
2020-05-26 10:30:00,171.1,171.19,170.5,170.72,6930.0,171.1,171.19,170.5,170.72,6930.0
2020-05-26 10:40:00,170.7,170.7,170.16,170.42,14375.0,170.7,170.7,170.16,170.42,14375.0
2020-05-26 10:50:00,170.42,170.58,170.29,170.5,11194.0,170.42,170.58,170.29,170.5,11194.0
2020-05-26 11:00:00,170.43,170.54,170.15,170.45,16404.0,170.43,170.54,170.15,170.45,16404.0
2020-05-26 11:10:00,170.44,170.88,170.37,170.67,14779.0,170.44,170.88,170.37,170.67,14779.0
2020-05-26 11:20:00,170.69,171.24,170.44,170.73,26247.0,170.69,171.24,170.44,170.73,26247.0
2020-05-26 11:30:00,170.73,170.73,170.05,170.24,13038.0,170.73,170.73,170.05,170.24,13038.0
2020-05-26 11:40:00,170.24,170.39,169.57,169.72,17510.0,170.24,170.39,169.57,169.72,17510.0
2020-05-26 11:50:00,169.66,170.08,169.63,170.05,5115.0,169.66,170.08,169.63,170.05,5115.0
2020-05-26 12:00:00,170.04,170.26,170.0,170.05,16803.0,170.04,170.26,170.0,170.05,16803.0
2020-05-26 12:10:00,169.98,170.16,169.87,169.88,7342.0,169.98,170.16,169.87,169.88,7342.0
2020-05-26 12:20:00,169.83,170.19,169.75,169.96,10498.0,169.83,170.19,169.75,169.96,10498.0
2020-05-26 12:30:00,170.0,170.7,169.98,170.7,9558.0,170.0,170.7,169.98,170.7,9558.0
2020-05-26 12:40:00,170.66,170.7,170.39,170.47,5289.0,170.66,170.7,170.39,170.47,5289.0
2020-05-26 12:50:00,170.49,170.91,170.19,170.52,7607.0,170.49,170.91,170.19,170.52,7607.0
2020-05-26 13:00:00,170.64,170.68,170.46,170.47,5202.0,170.64,170.68,170.46,170.47,5202.0
2020-05-26 13:10:00,170.43,170.75,170.43,170.6,4386.0,170.43,170.75,170.43,170.6,4386.0
2020-05-26 13:20:00,170.63,170.83,170.53,170.83,4589.0,170.63,170.83,170.53,170.83,4589.0
2020-05-26 13:30:00,170.85,170.86,170.71,170.85,4492.0,170.85,170.86,170.71,170.85,4492.0
2020-05-26 13:40:00,170.82,170.82,170.46,170.5,5973.0,170.82,170.82,170.46,170.5,5973.0
2020-05-26 13:50:00,170.55,170.77,170.55,170.56,8316.0,170.55,170.77,170.55,170.56,8316.0
2020-05-26 14:00:00,170.53,170.57,170.28,170.45,4847.0,170.53,170.57,170.28,170.45,4847.0
2020-05-26 14:10:00,170.48,170.65,170.4,170.59,12514.0,170.48,170.65,170.4,170.59,12514.0
2020-05-26 14:20:00,170.61,170.67,170.32,170.32,8163.0,170.61,170.67,170.32,170.32,8163.0
2020-05-26 14:30:00,170.38,170.45,170.03,170.1,18402.0,170.38,170.45,170.03,170.1,18402.0
2020-05-26 14:40:00,170.12,170.12,169.5,169.5,11337.0,170.12,170.12,169.5,169.5,11337.0
2020-05-26 14:50:00,169.63,169.91,169.55,169.82,7925.0,169.63,169.91,169.55,169.82,7925.0
2020-05-26 15:00:00,169.74,169.82,169.54,169.61,11063.0,169.74,169.82,169.54,169.61,11063.0
2020-05-26 15:10:00,169.62,169.78,169.24,169.26,8754.0,169.62,169.78,169.24,169.26,8754.0
2020-05-26 15:20:00,169.29,169.41,168.91,169.02,12350.0,169.29,169.41,168.91,169.02,12350.0
2020-05-26 15:30:00,169.03,169.25,168.45,168.69,19005.0,169.03,169.25,168.45,168.69,19005.0
2020-05-26 15:40:00,168.64,168.77,168.38,168.7,28165.0,168.64,168.77,168.38,168.7,28165.0
2020-05-26 15:50:00,168.7,169.48,168.33,168.61,73175.0,168.7,169.48,168.33,168.61,73175.0
2020-05-27 09:30:00,169.31,169.43,166.48,167.22,34915.0,169.31,169.43,166.48,167.22,34915.0
2020-05-27 09:40:00,167.46,168.45,167.18,167.18,11263.0,167.46,168.45,167.18,167.18,11263.0
2020-05-27 09:50:00,167.45,168.01,166.7,167.06,18321.0,167.45,168.01,166.7,167.06,18321.0
2020-05-27 10:00:00,167.13,168.32,167.13,167.94,27799.0,167.13,168.32,167.13,167.94,27799.0
2020-05-27 10:10:00,167.77,168.26,167.23,167.23,14419.0,167.77,168.26,167.23,167.23,14419.0
2020-05-27 10:20:00,167.33,167.33,165.3,165.45,17098.0,167.33,167.33,165.3,165.45,17098.0
2020-05-27 10:30:00,165.51,166.25,164.85,164.85,12398.0,165.51,166.25,164.85,164.85,12398.0
2020-05-27 10:40:00,164.68,164.93,163.71,163.77,23976.0,164.68,164.93,163.71,163.77,23976.0
2020-05-27 10:50:00,163.83,164.42,163.57,164.18,12761.0,163.83,164.42,163.57,164.18,12761.0
2020-05-27 11:00:00,163.97,164.37,163.38,164.14,15107.0,163.97,164.37,163.38,164.14,15107.0
2020-05-27 11:10:00,163.94,164.35,163.23,163.96,64570.0,163.94,164.35,163.23,163.96,64570.0
2020-05-27 11:20:00,163.96,164.09,163.53,163.54,22292.0,163.96,164.09,163.53,163.54,22292.0
2020-05-27 11:30:00,163.5,163.95,163.0,163.4,47159.0,163.5,163.95,163.0,163.4,47159.0
2020-05-27 11:40:00,163.47,164.49,163.32,164.49,8150.0,163.47,164.49,163.32,164.49,8150.0
2020-05-27 11:50:00,164.63,164.87,164.39,164.85,23067.0,164.63,164.87,164.39,164.85,23067.0
2020-05-27 12:00:00,164.85,165.87,164.78,165.87,12154.0,164.85,165.87,164.78,165.87,12154.0
2020-05-27 12:10:00,165.99,166.23,165.51,166.04,10444.0,165.99,166.23,165.51,166.04,10444.0
2020-05-27 12:20:00,166.13,166.48,165.93,166.37,12904.0,166.13,166.48,165.93,166.37,12904.0
2020-05-27 12:30:00,166.38,166.79,166.29,166.75,6047.0,166.38,166.79,166.29,166.75,6047.0
2020-05-27 12:40:00,166.59,167.37,166.59,167.37,8879.0,166.59,167.37,166.59,167.37,8879.0
2020-05-27 12:50:00,167.24,167.31,167.06,167.14,5230.0,167.24,167.31,167.06,167.14,5230.0
2020-05-27 13:00:00,167.0,167.72,166.75,167.18,18224.0,167.0,167.72,166.75,167.18,18224.0
2020-05-27 13:10:00,167.23,167.67,166.94,167.65,5557.0,167.23,167.67,166.94,167.65,5557.0
2020-05-27 13:20:00,167.66,168.06,167.39,168.06,17677.0,167.66,168.06,167.39,168.06,17677.0
2020-05-27 13:30:00,168.01,168.01,167.08,167.55,8970.0,168.01,168.01,167.08,167.55,8970.0
2020-05-27 13:40:00,167.42,167.57,167.22,167.55,5018.0,167.42,167.57,167.22,167.55,5018.0
2020-05-27 13:50:00,167.35,167.93,167.35,167.9,4471.0,167.35,167.93,167.35,167.9,4471.0
2020-05-27 14:00:00,167.8,168.64,167.79,168.63,14007.0,167.8,168.64,167.79,168.63,14007.0
2020-05-27 14:10:00,168.59,168.71,168.47,168.65,7768.0,168.59,168.71,168.47,168.65,7768.0
2020-05-27 14:20:00,168.56,168.57,168.33,168.46,5685.0,168.56,168.57,168.33,168.46,5685.0
2020-05-27 14:30:00,168.43,168.61,168.32,168.44,5586.0,168.43,168.61,168.32,168.44,5586.0
2020-05-27 14:40:00,168.44,169.1,168.24,168.68,24275.0,168.44,169.1,168.24,168.68,24275.0
2020-05-27 14:50:00,168.75,169.27,168.75,169.27,28183.0,168.75,169.27,168.75,169.27,28183.0
2020-05-27 15:00:00,169.28,169.58,169.18,169.58,13699.0,169.28,169.58,169.18,169.58,13699.0
2020-05-27 15:10:00,169.56,169.78,169.35,169.41,13661.0,169.56,169.78,169.35,169.41,13661.0
2020-05-27 15:20:00,169.4,169.56,169.26,169.45,18053.0,169.4,169.56,169.26,169.45,18053.0
2020-05-27 15:30:00,169.36,169.66,169.07,169.57,17765.0,169.36,169.66,169.07,169.57,17765.0
2020-05-27 15:40:00,169.51,169.96,169.51,169.64,20250.0,169.51,169.96,169.51,169.64,20250.0
2020-05-27 15:50:00,169.71,170.55,169.71,170.52,87114.0,169.71,170.55,169.71,170.52,87114.0
2020-05-28 09:30:00,170.56,172.97,169.43,172.41,38059.0,170.56,172.97,169.43,172.41,38059.0
2020-05-28 09:40:00,172.6,173.48,172.41,173.22,21022.0,172.6,173.48,172.41,173.22,21022.0
2020-05-28 09:50:00,173.07,173.46,172.8,173.3,26663.0,173.07,173.46,172.8,173.3,26663.0
2020-05-28 10:00:00,173.24,175.43,173.02,175.32,32346.0,173.24,175.43,173.02,175.32,32346.0
2020-05-28 10:10:00,175.39,175.7,174.83,175.08,14959.0,175.39,175.7,174.83,175.08,14959.0
2020-05-28 10:20:00,174.99,175.9,174.96,175.9,12187.0,174.99,175.9,174.96,175.9,12187.0
2020-05-28 10:30:00,175.89,176.42,175.41,176.07,15344.0,175.89,176.42,175.41,176.07,15344.0
2020-05-28 10:40:00,176.13,176.44,175.87,176.07,15891.0,176.13,176.44,175.87,176.07,15891.0
2020-05-28 10:50:00,176.02,176.39,175.69,176.38,8030.0,176.02,176.39,175.69,176.38,8030.0
2020-05-28 11:00:00,176.5,177.19,176.3,176.65,14441.0,176.5,177.19,176.3,176.65,14441.0
2020-05-28 11:10:00,176.53,177.32,176.53,177.23,18084.0,176.53,177.32,176.53,177.23,18084.0
2020-05-28 11:20:00,177.18,177.84,176.82,177.66,27250.0,177.18,177.84,176.82,177.66,27250.0
2020-05-28 11:30:00,177.64,177.64,176.87,176.98,33733.0,177.64,177.64,176.87,176.98,33733.0
2020-05-28 11:40:00,176.96,177.33,176.64,177.06,12185.0,176.96,177.33,176.64,177.06,12185.0
2020-05-28 11:50:00,177.06,177.85,176.83,177.8,7735.0,177.06,177.85,176.83,177.8,7735.0
2020-05-28 12:00:00,177.74,178.03,177.69,177.8,6434.0,177.74,178.03,177.69,177.8,6434.0
2020-05-28 12:10:00,177.76,177.76,177.25,177.53,11750.0,177.76,177.76,177.25,177.53,11750.0
2020-05-28 12:20:00,177.47,177.55,176.78,176.8,12296.0,177.47,177.55,176.78,176.8,12296.0
2020-05-28 12:30:00,176.78,177.29,176.69,177.25,7566.0,176.78,177.29,176.69,177.25,7566.0
2020-05-28 12:40:00,177.29,177.73,177.25,177.58,8312.0,177.29,177.73,177.25,177.58,8312.0
2020-05-28 12:50:00,177.6,177.8,177.45,177.59,7374.0,177.6,177.8,177.45,177.59,7374.0
2020-05-28 13:00:00,177.56,177.88,177.46,177.72,13195.0,177.56,177.88,177.46,177.72,13195.0
2020-05-28 13:10:00,177.72,178.33,177.69,178.12,32460.0,177.72,178.33,177.69,178.12,32460.0
2020-05-28 13:20:00,178.18,178.33,177.85,177.89,19392.0,178.18,178.33,177.85,177.89,19392.0
2020-05-28 13:30:00,177.93,178.24,177.82,178.04,13931.0,177.93,178.24,177.82,178.04,13931.0
2020-05-28 13:40:00,178.18,178.26,177.96,178.07,9505.0,178.18,178.26,177.96,178.07,9505.0
2020-05-28 13:50:00,178.0,178.05,177.73,177.91,13740.0,178.0,178.05,177.73,177.91,13740.0
2020-05-28 14:00:00,177.96,178.05,177.73,177.73,18306.0,177.96,178.05,177.73,177.73,18306.0
2020-05-28 14:10:00,177.65,178.19,177.64,178.0,12132.0,177.65,178.19,177.64,178.0,12132.0
2020-05-28 14:20:00,177.97,178.08,177.25,177.43,31629.0,177.97,178.08,177.25,177.43,31629.0
2020-05-28 14:30:00,177.5,177.58,177.28,177.43,14317.0,177.5,177.58,177.28,177.43,14317.0
2020-05-28 14:40:00,177.47,177.59,176.77,177.03,22800.0,177.47,177.59,176.77,177.03,22800.0
2020-05-28 14:50:00,177.13,177.16,176.83,177.13,9688.0,177.13,177.16,176.83,177.13,9688.0
2020-05-28 15:00:00,177.18,177.44,177.11,177.26,12429.0,177.18,177.44,177.11,177.26,12429.0
2020-05-28 15:10:00,177.23,177.62,176.17,176.19,22490.0,177.23,177.62,176.17,176.19,22490.0
2020-05-28 15:20:00,176.12,176.34,175.66,175.85,46503.0,176.12,176.34,175.66,175.85,46503.0
2020-05-28 15:30:00,175.85,175.9,174.9,175.2,29329.0,175.85,175.9,174.9,175.2,29329.0
2020-05-28 15:40:00,175.12,175.25,174.2,174.21,35761.0,175.12,175.25,174.2,174.21,35761.0
2020-05-28 15:50:00,174.16,174.27,173.54,174.05,101023.0,174.16,174.27,173.54,174.05,101023.0
2020-05-29 09:30:00,175.95,176.97,175.23,175.66,33760.0,175.95,176.97,175.23,175.66,33760.0
2020-05-29 09:40:00,176.08,177.96,176.08,177.35,12339.0,176.08,177.96,176.08,177.35,12339.0
2020-05-29 09:50:00,177.46,177.8,177.25,177.75,13419.0,177.46,177.8,177.25,177.75,13419.0
2020-05-29 10:00:00,177.81,177.9,176.38,176.49,9129.0,177.81,177.9,176.38,176.49,9129.0
2020-05-29 10:10:00,176.44,176.54,175.83,176.01,9340.0,176.44,176.54,175.83,176.01,9340.0
2020-05-29 10:20:00,175.88,176.2,175.44,175.99,7713.0,175.88,176.2,175.44,175.99,7713.0
2020-05-29 10:30:00,176.24,176.88,176.21,176.81,5000.0,176.24,176.88,176.21,176.81,5000.0
2020-05-29 10:40:00,176.69,176.69,176.08,176.15,8590.0,176.69,176.69,176.08,176.15,8590.0
2020-05-29 10:50:00,176.26,176.75,176.04,176.64,8411.0,176.26,176.75,176.04,176.64,8411.0
2020-05-29 11:00:00,176.63,176.92,175.96,176.6,8776.0,176.63,176.92,175.96,176.6,8776.0
2020-05-29 11:10:00,176.73,177.53,176.72,177.29,7610.0,176.73,177.53,176.72,177.29,7610.0
2020-05-29 11:20:00,177.4,177.79,177.15,177.6,4773.0,177.4,177.79,177.15,177.6,4773.0
2020-05-29 11:30:00,177.58,177.91,176.97,177.64,21950.0,177.58,177.91,176.97,177.64,21950.0
2020-05-29 11:40:00,177.49,177.96,177.31,177.96,9887.0,177.49,177.96,177.31,177.96,9887.0
2020-05-29 11:50:00,177.89,178.08,177.76,178.04,19379.0,177.89,178.08,177.76,178.04,19379.0
2020-05-29 12:00:00,178.04,178.48,177.92,178.09,8792.0,178.04,178.48,177.92,178.09,8792.0
2020-05-29 12:10:00,178.14,178.2,177.44,177.53,11849.0,178.14,178.2,177.44,177.53,11849.0
2020-05-29 12:20:00,177.44,177.74,177.27,177.63,10410.0,177.44,177.74,177.27,177.63,10410.0
2020-05-29 12:30:00,177.8,177.82,177.59,177.82,2861.0,177.8,177.82,177.59,177.82,2861.0
2020-05-29 12:40:00,177.81,177.92,177.56,177.62,6795.0,177.81,177.92,177.56,177.62,6795.0
2020-05-29 12:50:00,177.66,178.56,177.06,178.12,17536.0,177.66,178.56,177.06,178.12,17536.0
2020-05-29 13:00:00,178.2,178.42,177.98,178.42,5345.0,178.2,178.42,177.98,178.42,5345.0
2020-05-29 13:10:00,178.57,178.75,178.28,178.38,5622.0,178.57,178.75,178.28,178.38,5622.0
2020-05-29 13:20:00,178.45,178.48,177.94,178.17,11810.0,178.45,178.48,177.94,178.17,11810.0
2020-05-29 13:30:00,178.19,178.35,177.88,178.07,8999.0,178.19,178.35,177.88,178.07,8999.0
2020-05-29 13:40:00,178.09,178.15,177.68,177.88,4755.0,178.09,178.15,177.68,177.88,4755.0
2020-05-29 13:50:00,177.81,177.86,177.66,177.7,10250.0,177.81,177.86,177.66,177.7,10250.0
2020-05-29 14:00:00,177.64,178.57,177.46,178.55,23399.0,177.64,178.57,177.46,178.55,23399.0
2020-05-29 14:10:00,178.47,178.48,177.8,178.2,18850.0,178.47,178.48,177.8,178.2,18850.0
2020-05-29 14:20:00,178.25,178.33,177.99,178.08,7604.0,178.25,178.33,177.99,178.08,7604.0
2020-05-29 14:30:00,178.09,178.25,177.7,177.73,10227.0,178.09,178.25,177.7,177.73,10227.0
2020-05-29 14:40:00,177.77,178.04,177.36,177.36,9916.0,177.77,178.04,177.36,177.36,9916.0
2020-05-29 14:50:00,177.45,178.39,176.38,178.37,33233.0,177.45,178.39,176.38,178.37,33233.0
2020-05-29 15:00:00,178.53,179.16,178.33,178.83,15536.0,178.53,179.16,178.33,178.83,15536.0
2020-05-29 15:10:00,178.82,179.12,178.66,179.08,6162.0,178.82,179.12,178.66,179.08,6162.0
2020-05-29 15:20:00,179.12,179.47,179.03,179.4,18147.0,179.12,179.47,179.03,179.4,18147.0
2020-05-29 15:30:00,179.39,179.97,179.23,179.91,16472.0,179.39,179.97,179.23,179.91,16472.0
2020-05-29 15:40:00,179.93,180.3,179.84,180.12,31107.0,179.93,180.3,179.84,180.12,31107.0
2020-05-29 15:50:00,180.28,181.97,180.27,180.94,145406.0,180.28,181.97,180.27,180.94,145406.0
2020-06-01 09:30:00,180.91,183.24,180.1,181.66,49617.0,180.91,183.24,180.1,181.66,49617.0
2020-06-01 09:40:00,181.73,183.53,181.29,181.31,52468.0,181.73,183.53,181.29,181.31,52468.0
2020-06-01 09:50:00,181.02,181.58,180.64,180.77,26743.0,181.02,181.58,180.64,180.77,26743.0
2020-06-01 10:00:00,180.94,181.4,180.7,180.73,22263.0,180.94,181.4,180.7,180.73,22263.0
2020-06-01 10:10:00,180.48,181.02,180.28,180.5,14845.0,180.48,181.02,180.28,180.5,14845.0
2020-06-01 10:20:00,180.5,181.8,180.29,181.53,15167.0,180.5,181.8,180.29,181.53,15167.0
2020-06-01 10:30:00,181.61,182.47,181.55,182.29,16618.0,181.61,182.47,181.55,182.29,16618.0
2020-06-01 10:40:00,182.32,182.37,181.26,181.35,14717.0,182.32,182.37,181.26,181.35,14717.0
2020-06-01 10:50:00,181.44,181.79,181.29,181.73,8829.0,181.44,181.79,181.29,181.73,8829.0
2020-06-01 11:00:00,181.76,182.16,181.39,181.97,10759.0,181.76,182.16,181.39,181.97,10759.0
2020-06-01 11:10:00,182.06,182.08,181.37,181.4,11823.0,182.06,182.08,181.37,181.4,11823.0
2020-06-01 11:20:00,181.43,181.66,181.17,181.31,16907.0,181.43,181.66,181.17,181.31,16907.0
2020-06-01 11:30:00,181.25,182.28,181.25,181.85,10000.0,181.25,182.28,181.25,181.85,10000.0
2020-06-01 11:40:00,181.89,182.47,181.5,182.38,13249.0,181.89,182.47,181.5,182.38,13249.0
2020-06-01 11:50:00,182.34,182.63,182.28,182.31,6305.0,182.34,182.63,182.28,182.31,6305.0
2020-06-01 12:00:00,182.36,182.75,182.21,182.44,7326.0,182.36,182.75,182.21,182.44,7326.0
2020-06-01 12:10:00,182.51,182.83,182.44,182.83,9463.0,182.51,182.83,182.44,182.83,9463.0
2020-06-01 12:20:00,182.83,183.01,182.67,182.78,14710.0,182.83,183.01,182.67,182.78,14710.0
2020-06-01 12:30:00,182.73,182.83,182.38,182.58,9838.0,182.73,182.83,182.38,182.58,9838.0
2020-06-01 12:40:00,182.64,183.06,182.64,183.06,7111.0,182.64,183.06,182.64,183.06,7111.0
2020-06-01 12:50:00,183.06,183.22,182.68,182.79,9488.0,183.06,183.22,182.68,182.79,9488.0
2020-06-01 13:00:00,182.79,183.49,182.79,183.22,8350.0,182.79,183.49,182.79,183.22,8350.0
2020-06-01 13:10:00,183.28,183.66,183.16,183.53,5723.0,183.28,183.66,183.16,183.53,5723.0
2020-06-01 13:20:00,183.53,183.94,183.52,183.94,7832.0,183.53,183.94,183.52,183.94,7832.0
2020-06-01 13:30:00,183.9,183.96,183.64,183.9,6560.0,183.9,183.96,183.64,183.9,6560.0
2020-06-01 13:40:00,183.89,183.99,183.47,183.47,6914.0,183.89,183.99,183.47,183.47,6914.0
2020-06-01 13:50:00,183.47,183.47,183.06,183.28,7301.0,183.47,183.47,183.06,183.28,7301.0
2020-06-01 14:00:00,183.25,183.34,182.9,183.22,18052.0,183.25,183.34,182.9,183.22,18052.0
2020-06-01 14:10:00,183.15,183.5,183.15,183.34,7602.0,183.15,183.5,183.15,183.34,7602.0
2020-06-01 14:20:00,183.38,183.67,183.07,183.67,7161.0,183.38,183.67,183.07,183.67,7161.0
2020-06-01 14:30:00,183.66,183.91,183.53,183.55,11475.0,183.66,183.91,183.53,183.55,11475.0
2020-06-01 14:40:00,183.51,183.86,183.49,183.53,9746.0,183.51,183.86,183.49,183.53,9746.0
2020-06-01 14:50:00,183.57,183.74,183.42,183.46,8683.0,183.57,183.74,183.42,183.46,8683.0
2020-06-01 15:00:00,183.52,183.96,183.45,183.94,8569.0,183.52,183.96,183.45,183.94,8569.0
2020-06-01 15:10:00,183.93,184.08,183.52,183.77,13327.0,183.93,184.08,183.52,183.77,13327.0
2020-06-01 15:20:00,183.78,183.81,183.4,183.47,15425.0,183.78,183.81,183.4,183.47,15425.0
2020-06-01 15:30:00,183.42,183.58,182.99,183.18,17063.0,183.42,183.58,182.99,183.18,17063.0
2020-06-01 15:40:00,183.21,183.4,182.87,182.94,20937.0,183.21,183.4,182.87,182.94,20937.0
2020-06-01 15:50:00,182.96,182.96,182.32,182.71,81579.0,182.96,182.96,182.32,182.71,81579.0
2020-06-02 09:30:00,183.06,183.73,181.31,182.11,27394.0,183.06,183.73,181.31,182.11,27394.0
2020-06-02 09:40:00,181.84,182.61,181.35,182.08,15182.0,181.84,182.61,181.35,182.08,15182.0
2020-06-02 09:50:00,182.0,182.6,181.64,181.7,12044.0,182.0,182.6,181.64,181.7,12044.0
2020-06-02 10:00:00,181.78,182.46,181.73,182.13,35599.0,181.78,182.46,181.73,182.13,35599.0
2020-06-02 10:10:00,182.12,182.45,181.93,182.31,8545.0,182.12,182.45,181.93,182.31,8545.0
2020-06-02 10:20:00,182.34,183.05,182.33,182.67,16865.0,182.34,183.05,182.33,182.67,16865.0
2020-06-02 10:30:00,182.42,182.82,182.4,182.49,6742.0,182.42,182.82,182.4,182.49,6742.0
2020-06-02 10:40:00,182.56,182.57,181.1,181.17,14846.0,182.56,182.57,181.1,181.17,14846.0
2020-06-02 10:50:00,181.18,181.51,180.98,181.35,4393.0,181.18,181.51,180.98,181.35,4393.0
2020-06-02 11:00:00,181.31,181.34,180.33,180.4,7670.0,181.31,181.34,180.33,180.4,7670.0
2020-06-02 11:10:00,180.38,180.57,179.84,180.56,5669.0,180.38,180.57,179.84,180.56,5669.0
2020-06-02 11:20:00,180.64,180.66,180.26,180.36,9543.0,180.64,180.66,180.26,180.36,9543.0
2020-06-02 11:30:00,180.18,180.59,180.17,180.44,12841.0,180.18,180.59,180.17,180.44,12841.0
2020-06-02 11:40:00,180.44,180.67,180.39,180.48,6838.0,180.44,180.67,180.39,180.48,6838.0
2020-06-02 11:50:00,180.32,180.39,179.83,180.29,11749.0,180.32,180.39,179.83,180.29,11749.0
2020-06-02 12:00:00,180.44,181.02,180.36,180.83,6169.0,180.44,181.02,180.36,180.83,6169.0
2020-06-02 12:10:00,180.92,181.01,180.68,180.78,10898.0,180.92,181.01,180.68,180.78,10898.0
2020-06-02 12:20:00,180.86,180.88,180.56,180.59,13361.0,180.86,180.88,180.56,180.59,13361.0
2020-06-02 12:30:00,180.57,180.73,180.21,180.41,10299.0,180.57,180.73,180.21,180.41,10299.0
2020-06-02 12:40:00,180.39,180.49,180.22,180.3,7675.0,180.39,180.49,180.22,180.3,7675.0
2020-06-02 12:50:00,180.34,180.55,180.28,180.5,7636.0,180.34,180.55,180.28,180.5,7636.0
2020-06-02 13:00:00,180.41,180.85,180.37,180.81,11842.0,180.41,180.85,180.37,180.81,11842.0
2020-06-02 13:10:00,180.82,181.04,180.71,181.03,15403.0,180.82,181.04,180.71,181.03,15403.0
2020-06-02 13:20:00,181.02,181.27,181.02,181.09,7970.0,181.02,181.27,181.02,181.09,7970.0
2020-06-02 13:30:00,181.11,181.33,181.06,181.3,5283.0,181.11,181.33,181.06,181.3,5283.0
2020-06-02 13:40:00,181.34,181.86,181.34,181.75,7534.0,181.34,181.86,181.34,181.75,7534.0
2020-06-02 13:50:00,181.75,182.02,181.68,181.84,4305.0,181.75,182.02,181.68,181.84,4305.0
2020-06-02 14:00:00,181.77,182.08,181.6,181.68,5088.0,181.77,182.08,181.6,181.68,5088.0
2020-06-02 14:10:00,181.73,181.91,181.62,181.87,4612.0,181.73,181.91,181.62,181.87,4612.0
2020-06-02 14:20:00,181.92,182.05,181.89,181.95,4609.0,181.92,182.05,181.89,181.95,4609.0
2020-06-02 14:30:00,181.93,182.04,181.47,181.69,10091.0,181.93,182.04,181.47,181.69,10091.0
2020-06-02 14:40:00,181.73,182.2,181.73,182.16,6031.0,181.73,182.2,181.73,182.16,6031.0
2020-06-02 14:50:00,182.28,182.29,181.92,181.92,7457.0,182.28,182.29,181.92,181.92,7457.0
2020-06-02 15:00:00,182.0,182.16,181.77,181.77,6420.0,182.0,182.16,181.77,181.77,6420.0
2020-06-02 15:10:00,181.83,182.26,181.79,182.25,8024.0,181.83,182.26,181.79,182.25,8024.0
2020-06-02 15:20:00,182.23,182.38,181.83,182.24,12521.0,182.23,182.38,181.83,182.24,12521.0
2020-06-02 15:30:00,182.25,182.27,181.84,182.09,23319.0,182.25,182.27,181.84,182.09,23319.0
2020-06-02 15:40:00,182.11,182.67,182.04,182.67,23556.0,182.11,182.67,182.04,182.67,23556.0
2020-06-02 15:50:00,182.77,183.16,182.36,183.12,64447.0,182.77,183.16,182.36,183.12,64447.0
2020-06-03 09:30:00,184.0,184.16,182.76,182.93,20020.0,184.0,184.16,182.76,182.93,20020.0
2020-06-03 09:40:00,182.92,182.92,181.88,182.13,8860.0,182.92,182.92,181.88,182.13,8860.0
2020-06-03 09:50:00,182.05,183.23,181.99,183.09,8943.0,182.05,183.23,181.99,183.09,8943.0
2020-06-03 10:00:00,183.27,183.42,183.11,183.17,13597.0,183.27,183.42,183.11,183.17,13597.0
2020-06-03 10:10:00,183.06,183.06,182.44,183.02,7383.0,183.06,183.06,182.44,183.02,7383.0
2020-06-03 10:20:00,182.87,182.93,182.43,182.6,6683.0,182.87,182.93,182.43,182.6,6683.0
2020-06-03 10:30:00,182.76,183.22,182.76,183.07,4816.0,182.76,183.22,182.76,183.07,4816.0
2020-06-03 10:40:00,183.08,183.74,182.94,183.74,10649.0,183.08,183.74,182.94,183.74,10649.0
2020-06-03 10:50:00,183.81,184.31,183.73,183.83,21094.0,183.81,184.31,183.73,183.83,21094.0
2020-06-03 11:00:00,183.81,184.27,183.72,183.87,19596.0,183.81,184.27,183.72,183.87,19596.0
2020-06-03 11:10:00,183.95,184.35,183.74,184.08,12697.0,183.95,184.35,183.74,184.08,12697.0
2020-06-03 11:20:00,184.12,184.27,183.86,183.86,14464.0,184.12,184.27,183.86,183.86,14464.0
2020-06-03 11:30:00,183.86,184.29,183.72,184.25,7546.0,183.86,184.29,183.72,184.25,7546.0
2020-06-03 11:40:00,184.14,184.29,183.72,184.04,6524.0,184.14,184.29,183.72,184.04,6524.0
2020-06-03 11:50:00,184.08,184.08,183.48,183.83,18374.0,184.08,184.08,183.48,183.83,18374.0
2020-06-03 12:00:00,183.78,184.04,183.05,183.21,11512.0,183.78,184.04,183.05,183.21,11512.0
2020-06-03 12:10:00,183.21,183.41,182.9,183.02,19258.0,183.21,183.41,182.9,183.02,19258.0
2020-06-03 12:20:00,183.09,183.29,182.89,183.07,8152.0,183.09,183.29,182.89,183.07,8152.0
2020-06-03 12:30:00,183.14,183.47,183.06,183.4,6825.0,183.14,183.47,183.06,183.4,6825.0
2020-06-03 12:40:00,183.37,183.41,183.18,183.18,4039.0,183.37,183.41,183.18,183.18,4039.0
2020-06-03 12:50:00,183.18,183.27,182.63,182.63,6910.0,183.18,183.27,182.63,182.63,6910.0
2020-06-03 13:00:00,182.7,182.98,182.61,182.82,5000.0,182.7,182.98,182.61,182.82,5000.0
2020-06-03 13:10:00,182.8,183.21,182.77,183.08,16607.0,182.8,183.21,182.77,183.08,16607.0
2020-06-03 13:20:00,183.08,183.72,183.03,183.68,19971.0,183.08,183.72,183.03,183.68,19971.0
2020-06-03 13:30:00,183.72,183.72,183.31,183.34,8114.0,183.72,183.72,183.31,183.34,8114.0
2020-06-03 13:40:00,183.38,183.43,183.0,183.0,5497.0,183.38,183.43,183.0,183.0,5497.0
2020-06-03 13:50:00,182.92,183.21,182.76,183.13,6025.0,182.92,183.21,182.76,183.13,6025.0
2020-06-03 14:00:00,183.16,183.78,183.08,183.72,5175.0,183.16,183.78,183.08,183.72,5175.0
2020-06-03 14:10:00,183.76,183.76,183.6,183.71,8695.0,183.76,183.76,183.6,183.71,8695.0
2020-06-03 14:20:00,183.71,183.91,183.71,183.78,4250.0,183.71,183.91,183.71,183.78,4250.0
2020-06-03 14:30:00,183.69,183.97,183.69,183.95,6991.0,183.69,183.97,183.69,183.95,6991.0
2020-06-03 14:40:00,183.92,183.92,183.72,183.89,6505.0,183.92,183.92,183.72,183.89,6505.0
2020-06-03 14:50:00,183.89,184.15,183.74,183.75,23414.0,183.89,184.15,183.74,183.75,23414.0
2020-06-03 15:00:00,183.63,183.7,183.36,183.47,3700.0,183.63,183.7,183.36,183.47,3700.0
2020-06-03 15:10:00,183.47,183.58,183.28,183.38,9911.0,183.47,183.58,183.28,183.38,9911.0
2020-06-03 15:20:00,183.33,183.97,183.29,183.96,6316.0,183.33,183.97,183.29,183.96,6316.0
2020-06-03 15:30:00,183.93,183.94,183.68,183.92,11477.0,183.93,183.94,183.68,183.92,11477.0
2020-06-03 15:40:00,183.98,184.44,183.98,184.42,12562.0,183.98,184.44,183.98,184.42,12562.0
2020-06-03 15:50:00,184.54,184.54,183.83,184.11,55722.0,184.54,184.54,183.83,184.11,55722.0
2020-06-04 09:30:00,183.31,183.33,182.29,183.29,13225.0,183.31,183.33,182.29,183.29,13225.0
2020-06-04 09:40:00,183.86,183.96,183.14,183.84,3600.0,183.86,183.96,183.14,183.84,3600.0
2020-06-04 09:50:00,184.0,184.49,183.57,183.98,20563.0,184.0,184.49,183.57,183.98,20563.0
2020-06-04 10:00:00,183.17,183.33,182.81,183.1,102877.0,183.17,183.33,182.81,183.1,102877.0
2020-06-04 10:10:00,183.14,183.2,182.48,182.62,9529.0,183.14,183.2,182.48,182.62,9529.0
2020-06-04 10:20:00,182.51,182.87,182.29,182.57,11970.0,182.51,182.87,182.29,182.57,11970.0
2020-06-04 10:30:00,182.5,182.75,181.96,182.54,12231.0,182.5,182.75,181.96,182.54,12231.0
2020-06-04 10:40:00,182.61,182.61,181.88,182.2,8551.0,182.61,182.61,181.88,182.2,8551.0
2020-06-04 10:50:00,182.22,182.22,181.68,182.02,5930.0,182.22,182.22,181.68,182.02,5930.0
2020-06-04 11:00:00,182.02,182.09,181.22,181.32,4114.0,182.02,182.09,181.22,181.32,4114.0
2020-06-04 11:10:00,181.23,181.23,180.2,180.58,5225.0,181.23,181.23,180.2,180.58,5225.0
2020-06-04 11:20:00,180.81,180.94,180.34,180.65,5565.0,180.81,180.94,180.34,180.65,5565.0
2020-06-04 11:30:00,180.55,181.23,180.54,181.1,7000.0,180.55,181.23,180.54,181.1,7000.0
2020-06-04 11:40:00,181.25,181.33,180.83,180.96,2578.0,181.25,181.33,180.83,180.96,2578.0
2020-06-04 11:50:00,180.86,181.51,180.86,181.32,2906.0,180.86,181.51,180.86,181.32,2906.0
2020-06-04 12:00:00,181.37,181.44,181.18,181.35,1040.0,181.37,181.44,181.18,181.35,1040.0
2020-06-04 12:10:00,181.43,181.47,181.24,181.47,3891.0,181.43,181.47,181.24,181.47,3891.0
2020-06-04 12:20:00,181.47,181.8,181.43,181.48,1949.0,181.47,181.8,181.43,181.48,1949.0
2020-06-04 12:30:00,181.27,181.51,181.0,181.41,2320.0,181.27,181.51,181.0,181.41,2320.0
2020-06-04 12:40:00,181.36,181.6,181.3,181.41,2912.0,181.36,181.6,181.3,181.41,2912.0
2020-06-04 12:50:00,181.53,181.57,181.0,181.0,2800.0,181.53,181.57,181.0,181.0,2800.0
2020-06-04 13:00:00,181.09,181.38,181.09,181.25,4162.0,181.09,181.38,181.09,181.25,4162.0
2020-06-04 13:10:00,181.3,181.69,181.19,181.59,9713.0,181.3,181.69,181.19,181.59,9713.0
2020-06-04 13:20:00,181.5,181.51,181.27,181.43,3800.0,181.5,181.51,181.27,181.43,3800.0
2020-06-04 13:30:00,181.44,181.86,181.42,181.69,3309.0,181.44,181.86,181.42,181.69,3309.0
2020-06-04 13:40:00,181.79,182.16,181.79,182.16,745.0,181.79,182.16,181.79,182.16,745.0
2020-06-04 13:50:00,182.11,182.23,181.92,182.11,3011.0,182.11,182.23,181.92,182.11,3011.0
2020-06-04 14:00:00,182.0,182.28,181.88,181.88,2305.0,182.0,182.28,181.88,181.88,2305.0
2020-06-04 14:10:00,181.95,182.06,181.77,181.77,4229.0,181.95,182.06,181.77,181.77,4229.0
2020-06-04 14:20:00,181.78,181.91,181.7,181.82,3194.0,181.78,181.91,181.7,181.82,3194.0
2020-06-04 14:30:00,181.73,181.73,181.21,181.29,3741.0,181.73,181.73,181.21,181.29,3741.0
2020-06-04 14:40:00,181.38,181.46,181.13,181.34,5064.0,181.38,181.46,181.13,181.34,5064.0
2020-06-04 14:50:00,181.15,181.48,180.81,181.06,8056.0,181.15,181.48,180.81,181.06,8056.0
2020-06-04 15:00:00,180.89,181.12,180.76,180.76,4473.0,180.89,181.12,180.76,180.76,4473.0
2020-06-04 15:10:00,180.74,181.22,180.56,181.2,6792.0,180.74,181.22,180.56,181.2,6792.0
2020-06-04 15:20:00,181.22,181.59,181.15,181.39,4383.0,181.22,181.59,181.15,181.39,4383.0
2020-06-04 15:30:00,181.21,181.81,181.2,181.52,9044.0,181.21,181.81,181.2,181.52,9044.0
2020-06-04 15:40:00,181.45,182.22,181.33,182.22,17757.0,181.45,182.22,181.33,182.22,17757.0
2020-06-04 15:50:00,182.38,182.56,181.39,182.46,63243.0,182.38,182.56,181.39,182.46,63243.0
2020-06-05 09:30:00,182.09,182.15,179.01,181.59,39859.0,182.09,182.15,179.01,181.59,39859.0
2020-06-05 09:40:00,181.42,182.5,181.08,181.74,28377.0,181.42,182.5,181.08,181.74,28377.0
2020-06-05 09:50:00,181.91,182.54,181.5,182.33,27847.0,181.91,182.54,181.5,182.33,27847.0
2020-06-05 10:00:00,182.13,182.52,181.73,181.9,16957.0,182.13,182.52,181.73,181.9,16957.0
2020-06-05 10:10:00,181.97,182.78,181.97,182.58,8116.0,181.97,182.78,181.97,182.58,8116.0
2020-06-05 10:20:00,182.81,183.41,182.34,183.05,30128.0,182.81,183.41,182.34,183.05,30128.0
2020-06-05 10:30:00,183.4,183.57,183.01,183.57,7154.0,183.4,183.57,183.01,183.57,7154.0
2020-06-05 10:40:00,183.48,183.65,182.72,182.81,8158.0,183.48,183.65,182.72,182.81,8158.0
2020-06-05 10:50:00,182.69,183.6,182.49,183.47,12663.0,182.69,183.6,182.49,183.47,12663.0
2020-06-05 11:00:00,183.53,183.64,183.12,183.38,12744.0,183.53,183.64,183.12,183.38,12744.0
2020-06-05 11:10:00,183.28,183.28,182.45,182.98,19660.0,183.28,183.28,182.45,182.98,19660.0
2020-06-05 11:20:00,182.93,184.11,182.86,183.74,12540.0,182.93,184.11,182.86,183.74,12540.0
2020-06-05 11:30:00,183.99,184.42,183.24,183.58,22337.0,183.99,184.42,183.24,183.58,22337.0
2020-06-05 11:40:00,183.77,183.77,183.05,183.28,17352.0,183.77,183.77,183.05,183.28,17352.0
2020-06-05 11:50:00,183.22,183.65,182.91,182.91,17285.0,183.22,183.65,182.91,182.91,17285.0
2020-06-05 12:00:00,183.01,183.15,182.45,182.57,73544.0,183.01,183.15,182.45,182.57,73544.0
2020-06-05 12:10:00,182.74,183.16,182.48,182.9,54174.0,182.74,183.16,182.48,182.9,54174.0
2020-06-05 12:20:00,182.97,183.64,182.97,183.57,18177.0,182.97,183.64,182.97,183.57,18177.0
2020-06-05 12:30:00,183.6,184.21,183.55,184.09,8018.0,183.6,184.21,183.55,184.09,8018.0
2020-06-05 12:40:00,184.09,184.12,183.46,183.55,11970.0,184.09,184.12,183.46,183.55,11970.0
2020-06-05 12:50:00,183.47,183.55,183.09,183.24,15924.0,183.47,183.55,183.09,183.24,15924.0
2020-06-05 13:00:00,183.25,183.35,182.7,183.12,30996.0,183.25,183.35,182.7,183.12,30996.0
2020-06-05 13:10:00,183.11,183.46,182.97,183.06,31959.0,183.11,183.46,182.97,183.06,31959.0
2020-06-05 13:20:00,183.04,183.27,182.86,183.07,29168.0,183.04,183.27,182.86,183.07,29168.0
2020-06-05 13:30:00,183.12,183.23,182.57,182.7,24339.0,183.12,183.23,182.57,182.7,24339.0
2020-06-05 13:40:00,182.7,182.85,182.23,182.49,16695.0,182.7,182.85,182.23,182.49,16695.0
2020-06-05 13:50:00,182.49,182.93,182.45,182.78,22996.0,182.49,182.93,182.45,182.78,22996.0
2020-06-05 14:00:00,182.67,183.15,182.67,183.02,18918.0,182.67,183.15,182.67,183.02,18918.0
2020-06-05 14:10:00,183.03,183.17,182.9,182.98,26369.0,183.03,183.17,182.9,182.98,26369.0
2020-06-05 14:20:00,182.95,183.22,182.77,182.95,21875.0,182.95,183.22,182.77,182.95,21875.0
2020-06-05 14:30:00,182.92,183.08,182.49,182.72,20337.0,182.92,183.08,182.49,182.72,20337.0
2020-06-05 14:40:00,182.72,182.92,182.72,182.78,15773.0,182.72,182.92,182.72,182.78,15773.0
2020-06-05 14:50:00,182.84,182.95,182.68,182.8,15484.0,182.84,182.95,182.68,182.8,15484.0
2020-06-05 15:00:00,182.79,182.9,182.6,182.86,7862.0,182.79,182.9,182.6,182.86,7862.0
2020-06-05 15:10:00,182.89,183.23,182.72,183.11,19291.0,182.89,183.23,182.72,183.11,19291.0
2020-06-05 15:20:00,183.07,183.74,183.07,183.58,27253.0,183.07,183.74,183.07,183.58,27253.0
2020-06-05 15:30:00,183.6,183.68,183.27,183.63,44306.0,183.6,183.68,183.27,183.63,44306.0
2020-06-05 15:40:00,183.61,183.63,182.59,183.0,40490.0,183.61,183.63,182.59,183.0,40490.0
2020-06-05 15:50:00,182.97,183.17,182.66,182.98,123291.0,182.97,183.17,182.66,182.98,123291.0
2020-06-08 09:30:00,180.71,181.89,180.2,181.44,31606.0,180.71,181.89,180.2,181.44,31606.0
2020-06-08 09:40:00,180.88,182.1,180.84,181.83,10444.0,180.88,182.1,180.84,181.83,10444.0
2020-06-08 09:50:00,181.59,182.49,181.41,181.94,27511.0,181.59,182.49,181.41,181.94,27511.0
2020-06-08 10:00:00,181.82,181.82,179.82,180.19,20877.0,181.82,181.82,179.82,180.19,20877.0
2020-06-08 10:10:00,180.21,180.61,179.81,179.93,10214.0,180.21,180.61,179.81,179.93,10214.0
2020-06-08 10:20:00,180.03,181.94,180.03,181.94,6152.0,180.03,181.94,180.03,181.94,6152.0
2020-06-08 10:30:00,181.81,182.55,181.81,182.12,13224.0,181.81,182.55,181.81,182.12,13224.0
2020-06-08 10:40:00,182.29,183.13,182.29,182.54,9782.0,182.29,183.13,182.29,182.54,9782.0
2020-06-08 10:50:00,182.67,182.86,182.31,182.43,10954.0,182.67,182.86,182.31,182.43,10954.0
2020-06-08 11:00:00,182.57,182.88,182.41,182.72,6604.0,182.57,182.88,182.41,182.72,6604.0
2020-06-08 11:10:00,182.8,183.02,182.39,182.66,6107.0,182.8,183.02,182.39,182.66,6107.0
2020-06-08 11:20:00,182.67,183.85,182.67,182.92,17595.0,182.67,183.85,182.67,182.92,17595.0
2020-06-08 11:30:00,183.08,183.15,182.7,182.75,5752.0,183.08,183.15,182.7,182.75,5752.0
2020-06-08 11:40:00,182.83,183.15,182.62,183.15,3037.0,182.83,183.15,182.62,183.15,3037.0
2020-06-08 11:50:00,183.1,183.32,182.89,183.23,6857.0,183.1,183.32,182.89,183.23,6857.0
2020-06-08 12:00:00,183.33,183.33,182.84,183.25,3773.0,183.33,183.33,182.84,183.25,3773.0
2020-06-08 12:10:00,183.36,183.71,183.28,183.66,7811.0,183.36,183.71,183.28,183.66,7811.0
2020-06-08 12:20:00,183.74,183.99,183.69,183.88,7430.0,183.74,183.99,183.69,183.88,7430.0
2020-06-08 12:30:00,184.15,184.58,184.15,184.58,4798.0,184.15,184.58,184.15,184.58,4798.0
2020-06-08 12:40:00,184.55,184.83,184.4,184.61,9564.0,184.55,184.83,184.4,184.61,9564.0
2020-06-08 12:50:00,184.65,184.65,184.42,184.59,9571.0,184.65,184.65,184.42,184.59,9571.0
2020-06-08 13:00:00,184.63,184.78,184.41,184.74,5744.0,184.63,184.78,184.41,184.74,5744.0
2020-06-08 13:10:00,184.69,185.08,184.63,184.95,10386.0,184.69,185.08,184.63,184.95,10386.0
2020-06-08 13:20:00,185.0,185.04,184.89,184.95,4983.0,185.0,185.04,184.89,184.95,4983.0
2020-06-08 13:30:00,184.96,185.45,184.87,185.45,8157.0,184.96,185.45,184.87,185.45,8157.0
2020-06-08 13:40:00,185.42,185.44,185.05,185.13,9802.0,185.42,185.44,185.05,185.13,9802.0
2020-06-08 13:50:00,185.15,185.5,185.09,185.44,7195.0,185.15,185.5,185.09,185.44,7195.0
2020-06-08 14:00:00,185.54,185.84,185.41,185.82,7106.0,185.54,185.84,185.41,185.82,7106.0
2020-06-08 14:10:00,185.89,186.0,185.52,185.99,10372.0,185.89,186.0,185.52,185.99,10372.0
2020-06-08 14:20:00,185.98,186.14,185.9,186.09,8223.0,185.98,186.14,185.9,186.09,8223.0
2020-06-08 14:30:00,186.14,186.45,186.03,186.41,8747.0,186.14,186.45,186.03,186.41,8747.0
2020-06-08 14:40:00,186.45,186.48,186.06,186.37,22744.0,186.45,186.48,186.06,186.37,22744.0
2020-06-08 14:50:00,186.36,186.63,186.35,186.61,9192.0,186.36,186.63,186.35,186.61,9192.0
2020-06-08 15:00:00,186.53,186.56,186.34,186.48,15195.0,186.53,186.56,186.34,186.48,15195.0
2020-06-08 15:10:00,186.54,186.71,186.32,186.71,11679.0,186.54,186.71,186.32,186.71,11679.0
2020-06-08 15:20:00,186.74,186.77,186.33,186.42,18118.0,186.74,186.77,186.33,186.42,18118.0
2020-06-08 15:30:00,186.42,186.72,186.18,186.72,16413.0,186.42,186.72,186.18,186.72,16413.0
2020-06-08 15:40:00,186.65,187.09,186.65,187.05,31735.0,186.65,187.09,186.65,187.05,31735.0
2020-06-08 15:50:00,187.34,187.59,186.51,186.81,173273.0,187.34,187.59,186.51,186.81,173273.0
2020-06-09 09:30:00,186.91,188.21,186.4,187.32,24311.0,186.91,188.21,186.4,187.32,24311.0
2020-06-09 09:40:00,187.12,188.23,187.12,187.55,6572.0,187.12,188.23,187.12,187.55,6572.0
2020-06-09 09:50:00,187.75,188.42,187.34,187.34,8887.0,187.75,188.42,187.34,187.34,8887.0
2020-06-09 10:00:00,187.61,187.61,186.68,187.04,26753.0,187.61,187.61,186.68,187.04,26753.0
2020-06-09 10:10:00,187.18,187.39,186.18,187.0,18893.0,187.18,187.39,186.18,187.0,18893.0
2020-06-09 10:20:00,187.07,187.31,186.78,187.03,10670.0,187.07,187.31,186.78,187.03,10670.0
2020-06-09 10:30:00,187.05,188.02,187.05,187.96,7827.0,187.05,188.02,187.05,187.96,7827.0
2020-06-09 10:40:00,187.99,188.99,187.99,188.53,8107.0,187.99,188.99,187.99,188.53,8107.0
2020-06-09 10:50:00,188.6,189.23,188.44,189.06,9769.0,188.6,189.23,188.44,189.06,9769.0
2020-06-09 11:00:00,189.12,189.6,189.12,189.5,9645.0,189.12,189.6,189.12,189.5,9645.0
2020-06-09 11:10:00,189.56,189.66,188.88,189.09,8050.0,189.56,189.66,188.88,189.09,8050.0
2020-06-09 11:20:00,188.93,189.4,188.92,189.32,7876.0,188.93,189.4,188.92,189.32,7876.0
2020-06-09 11:30:00,189.31,189.31,188.88,189.09,6152.0,189.31,189.31,188.88,189.09,6152.0
2020-06-09 11:40:00,189.05,189.32,188.76,188.83,6800.0,189.05,189.32,188.76,188.83,6800.0
2020-06-09 11:50:00,188.87,189.08,188.69,189.08,3744.0,188.87,189.08,188.69,189.08,3744.0
2020-06-09 12:00:00,189.18,189.62,189.04,189.55,10305.0,189.18,189.62,189.04,189.55,10305.0
2020-06-09 12:10:00,189.55,189.75,189.06,189.21,14455.0,189.55,189.75,189.06,189.21,14455.0
2020-06-09 12:20:00,189.38,189.38,189.12,189.26,3137.0,189.38,189.38,189.12,189.26,3137.0
2020-06-09 12:30:00,189.17,189.18,188.72,189.16,7320.0,189.17,189.18,188.72,189.16,7320.0
2020-06-09 12:40:00,189.23,189.49,189.03,189.46,6123.0,189.23,189.49,189.03,189.46,6123.0
2020-06-09 12:50:00,189.46,189.68,189.05,189.2,8078.0,189.46,189.68,189.05,189.2,8078.0
2020-06-09 13:00:00,189.21,189.51,189.11,189.46,4786.0,189.21,189.51,189.11,189.46,4786.0
2020-06-09 13:10:00,189.46,189.46,188.95,189.25,5867.0,189.46,189.46,188.95,189.25,5867.0
2020-06-09 13:20:00,189.26,190.0,189.26,189.96,7221.0,189.26,190.0,189.26,189.96,7221.0
2020-06-09 13:30:00,190.0,190.28,189.9,190.22,3854.0,190.0,190.28,189.9,190.22,3854.0
2020-06-09 13:40:00,190.17,190.2,189.94,190.2,6187.0,190.17,190.2,189.94,190.2,6187.0
2020-06-09 13:50:00,190.2,191.99,190.12,191.8,37894.0,190.2,191.99,190.12,191.8,37894.0
2020-06-09 14:00:00,191.96,192.38,191.23,191.41,32726.0,191.96,192.38,191.23,191.41,32726.0
2020-06-09 14:10:00,191.59,191.59,190.54,190.54,7425.0,191.59,191.59,190.54,190.54,7425.0
2020-06-09 14:20:00,190.52,190.8,190.35,190.72,7258.0,190.52,190.8,190.35,190.72,7258.0
2020-06-09 14:30:00,190.65,190.79,190.43,190.61,5747.0,190.65,190.79,190.43,190.61,5747.0
2020-06-09 14:40:00,190.58,190.61,190.25,190.3,10312.0,190.58,190.61,190.25,190.3,10312.0
2020-06-09 14:50:00,190.29,190.56,190.18,190.56,12770.0,190.29,190.56,190.18,190.56,12770.0
2020-06-09 15:00:00,190.47,190.57,190.18,190.45,9421.0,190.47,190.57,190.18,190.45,9421.0
2020-06-09 15:10:00,190.47,190.85,190.36,190.67,5908.0,190.47,190.85,190.36,190.67,5908.0
2020-06-09 15:20:00,190.7,190.83,190.19,190.23,10918.0,190.7,190.83,190.19,190.23,10918.0
2020-06-09 15:30:00,190.26,190.46,190.0,190.15,14775.0,190.26,190.46,190.0,190.15,14775.0
2020-06-09 15:40:00,190.24,190.45,189.55,189.85,20250.0,190.24,190.45,189.55,189.85,20250.0
2020-06-09 15:50:00,189.7,189.81,189.12,189.66,54503.0,189.7,189.81,189.12,189.66,54503.0
2020-06-10 09:30:00,191.05,192.0,190.35,191.51,49558.0,191.05,192.0,190.35,191.51,49558.0
2020-06-10 09:40:00,191.73,191.99,190.77,190.96,19308.0,191.73,191.99,190.77,190.96,19308.0
2020-06-10 09:50:00,190.92,191.31,189.86,190.18,23487.0,190.92,191.31,189.86,190.18,23487.0
2020-06-10 10:00:00,190.21,190.37,189.86,190.24,18636.0,190.21,190.37,189.86,190.24,18636.0
2020-06-10 10:10:00,190.13,190.29,189.64,189.64,14014.0,190.13,190.29,189.64,189.64,14014.0
2020-06-10 10:20:00,189.58,189.75,189.0,189.17,13336.0,189.58,189.75,189.0,189.17,13336.0
2020-06-10 10:30:00,189.22,189.47,188.68,188.9,21721.0,189.22,189.47,188.68,188.9,21721.0
2020-06-10 10:40:00,188.91,188.91,188.24,188.57,19591.0,188.91,188.91,188.24,188.57,19591.0
2020-06-10 10:50:00,188.59,188.73,187.5,187.68,23383.0,188.59,188.73,187.5,187.68,23383.0
2020-06-10 11:00:00,187.67,188.03,187.31,187.52,46190.0,187.67,188.03,187.31,187.52,46190.0
2020-06-10 11:10:00,187.6,188.52,187.45,188.18,14905.0,187.6,188.52,187.45,188.18,14905.0
2020-06-10 11:20:00,188.19,188.76,188.03,188.49,5133.0,188.19,188.76,188.03,188.49,5133.0
2020-06-10 11:30:00,188.26,188.67,188.06,188.65,11973.0,188.26,188.67,188.06,188.65,11973.0
2020-06-10 11:40:00,188.61,188.71,188.0,188.0,12880.0,188.61,188.71,188.0,188.0,12880.0
2020-06-10 11:50:00,188.08,188.49,188.04,188.07,7029.0,188.08,188.49,188.04,188.07,7029.0
2020-06-10 12:00:00,188.03,188.34,187.93,188.01,8354.0,188.03,188.34,187.93,188.01,8354.0
2020-06-10 12:10:00,188.02,188.56,187.98,188.5,9247.0,188.02,188.56,187.98,188.5,9247.0
2020-06-10 12:20:00,188.53,188.6,188.35,188.52,5694.0,188.53,188.6,188.35,188.52,5694.0
2020-06-10 12:30:00,188.57,188.59,188.4,188.52,15100.0,188.57,188.59,188.4,188.52,15100.0
2020-06-10 12:40:00,188.43,188.95,188.43,188.77,8569.0,188.43,188.95,188.43,188.77,8569.0
2020-06-10 12:50:00,188.78,188.99,188.68,188.77,7174.0,188.78,188.99,188.68,188.77,7174.0
2020-06-10 13:00:00,188.7,188.7,188.01,188.09,6019.0,188.7,188.7,188.01,188.09,6019.0
2020-06-10 13:10:00,188.18,188.28,187.79,187.97,7914.0,188.18,188.28,187.79,187.97,7914.0
2020-06-10 13:20:00,188.02,188.34,187.91,188.34,4573.0,188.02,188.34,187.91,188.34,4573.0
2020-06-10 13:30:00,188.33,188.43,188.22,188.22,5836.0,188.33,188.43,188.22,188.22,5836.0
2020-06-10 13:40:00,188.26,188.4,188.15,188.34,4677.0,188.26,188.4,188.15,188.34,4677.0
2020-06-10 13:50:00,188.24,188.42,188.15,188.42,7199.0,188.24,188.42,188.15,188.42,7199.0
2020-06-10 14:00:00,188.88,189.34,188.35,189.22,11596.0,188.88,189.34,188.35,189.22,11596.0
2020-06-10 14:10:00,189.07,189.8,188.97,189.6,11457.0,189.07,189.8,188.97,189.6,11457.0
2020-06-10 14:20:00,189.63,190.35,189.63,190.29,8026.0,189.63,190.35,189.63,190.29,8026.0
2020-06-10 14:30:00,190.38,190.38,189.89,189.92,12393.0,190.38,190.38,189.89,189.92,12393.0
2020-06-10 14:40:00,189.86,190.19,189.34,189.49,10783.0,189.86,190.19,189.34,189.49,10783.0
2020-06-10 14:50:00,189.5,189.64,188.82,189.52,12635.0,189.5,189.64,188.82,189.52,12635.0
2020-06-10 15:00:00,189.55,190.14,189.04,190.06,14678.0,189.55,190.14,189.04,190.06,14678.0
2020-06-10 15:10:00,190.01,190.29,189.89,190.22,12902.0,190.01,190.29,189.89,190.22,12902.0
2020-06-10 15:20:00,190.16,191.03,189.98,190.89,15725.0,190.16,191.03,189.98,190.89,15725.0
2020-06-10 15:30:00,190.96,191.07,190.71,191.01,15150.0,190.96,191.07,190.71,191.01,15150.0
2020-06-10 15:40:00,190.96,191.16,189.85,190.12,39830.0,190.96,191.16,189.85,190.12,39830.0
2020-06-10 15:50:00,189.81,190.2,189.46,189.46,47793.0,189.81,190.2,189.46,189.46,47793.0
2020-06-11 09:30:00,189.1,189.1,186.2,186.64,38972.0,189.1,189.1,186.2,186.64,38972.0
2020-06-11 09:40:00,186.71,186.82,185.05,185.64,13168.0,186.71,186.82,185.05,185.64,13168.0
2020-06-11 09:50:00,185.78,187.08,185.61,186.77,13937.0,185.78,187.08,185.61,186.77,13937.0
2020-06-11 10:00:00,187.06,187.06,185.99,186.24,9385.0,187.06,187.06,185.99,186.24,9385.0
2020-06-11 10:10:00,186.33,187.21,186.32,187.01,9634.0,186.33,187.21,186.32,187.01,9634.0
2020-06-11 10:20:00,187.06,187.21,186.5,186.87,5512.0,187.06,187.21,186.5,186.87,5512.0
2020-06-11 10:30:00,186.6,187.3,186.6,187.02,9069.0,186.6,187.3,186.6,187.02,9069.0
2020-06-11 10:40:00,186.8,186.82,185.92,185.96,8449.0,186.8,186.82,185.92,185.96,8449.0
2020-06-11 10:50:00,185.96,186.31,185.55,185.8,15503.0,185.96,186.31,185.55,185.8,15503.0
2020-06-11 11:00:00,185.86,185.97,185.11,185.67,22409.0,185.86,185.97,185.11,185.67,22409.0
2020-06-11 11:10:00,185.55,185.85,185.42,185.83,5353.0,185.55,185.85,185.42,185.83,5353.0
2020-06-11 11:20:00,185.53,185.92,185.5,185.53,6390.0,185.53,185.92,185.5,185.53,6390.0
2020-06-11 11:30:00,185.7,185.7,185.1,185.31,8610.0,185.7,185.7,185.1,185.31,8610.0
2020-06-11 11:40:00,185.06,185.24,184.32,184.39,5590.0,185.06,185.24,184.32,184.39,5590.0
2020-06-11 11:50:00,184.38,185.02,184.38,184.67,10735.0,184.38,185.02,184.38,184.67,10735.0
2020-06-11 12:00:00,184.63,184.97,184.37,184.63,31750.0,184.63,184.97,184.37,184.63,31750.0
2020-06-11 12:10:00,184.65,184.82,183.68,183.68,12588.0,184.65,184.82,183.68,183.68,12588.0
2020-06-11 12:20:00,183.62,184.06,183.0,183.27,15213.0,183.62,184.06,183.0,183.27,15213.0
2020-06-11 12:30:00,183.37,184.04,183.3,183.3,63473.0,183.37,184.04,183.3,183.3,63473.0
2020-06-11 12:40:00,183.4,183.57,182.03,182.03,18398.0,183.4,183.57,182.03,182.03,18398.0
2020-06-11 12:50:00,182.03,182.16,181.4,181.66,8709.0,182.03,182.16,181.4,181.66,8709.0
2020-06-11 13:00:00,181.66,182.51,181.66,182.28,9539.0,181.66,182.51,181.66,182.28,9539.0
2020-06-11 13:10:00,181.97,182.9,181.97,182.56,7491.0,181.97,182.9,181.97,182.56,7491.0
2020-06-11 13:20:00,182.5,182.64,181.75,181.86,6372.0,182.5,182.64,181.75,181.86,6372.0
2020-06-11 13:30:00,181.61,182.53,181.61,181.75,4722.0,181.61,182.53,181.61,181.75,4722.0
2020-06-11 13:40:00,181.76,181.85,181.23,181.54,12847.0,181.76,181.85,181.23,181.54,12847.0
2020-06-11 13:50:00,181.5,182.16,181.49,181.78,6460.0,181.5,182.16,181.49,181.78,6460.0
2020-06-11 14:00:00,181.9,181.9,181.18,181.29,9383.0,181.9,181.9,181.18,181.29,9383.0
2020-06-11 14:10:00,181.24,181.28,180.56,180.57,14190.0,181.24,181.28,180.56,180.57,14190.0
2020-06-11 14:20:00,180.55,181.16,180.52,180.89,10695.0,180.55,181.16,180.52,180.89,10695.0
2020-06-11 14:30:00,180.9,181.15,180.1,180.11,13992.0,180.9,181.15,180.1,180.11,13992.0
2020-06-11 14:40:00,180.12,180.24,179.52,179.52,13213.0,180.12,180.24,179.52,179.52,13213.0
2020-06-11 14:50:00,179.6,179.85,179.28,179.59,15716.0,179.6,179.85,179.28,179.59,15716.0
2020-06-11 15:00:00,179.64,180.87,179.45,180.76,10808.0,179.64,180.87,179.45,180.76,10808.0
2020-06-11 15:10:00,180.49,180.83,180.0,180.4,27122.0,180.49,180.83,180.0,180.4,27122.0
2020-06-11 15:20:00,180.42,180.51,179.48,179.82,23584.0,180.42,180.51,179.48,179.82,23584.0
2020-06-11 15:30:00,179.69,180.1,179.34,179.64,21775.0,179.69,180.1,179.34,179.64,21775.0
2020-06-11 15:40:00,179.6,180.83,179.6,180.21,31944.0,179.6,180.83,179.6,180.21,31944.0
2020-06-11 15:50:00,180.1,180.13,179.37,179.66,90469.0,180.1,180.13,179.37,179.66,90469.0
2020-06-12 09:30:00,183.34,184.23,182.62,183.66,25174.0,183.34,184.23,182.62,183.66,25174.0
2020-06-12 09:40:00,183.69,185.39,183.36,184.99,32893.0,183.69,185.39,183.36,184.99,32893.0
2020-06-12 09:50:00,184.94,185.65,183.89,183.89,10963.0,184.94,185.65,183.89,183.89,10963.0
2020-06-12 10:00:00,184.15,184.49,183.5,184.24,11536.0,184.15,184.49,183.5,184.24,11536.0
2020-06-12 10:10:00,184.1,184.29,183.46,183.68,3940.0,184.1,184.29,183.46,183.68,3940.0
2020-06-12 10:20:00,183.59,184.69,183.59,183.95,8532.0,183.59,184.69,183.59,183.95,8532.0
2020-06-12 10:30:00,183.93,184.03,183.21,183.44,4294.0,183.93,184.03,183.21,183.44,4294.0
2020-06-12 10:40:00,183.42,183.47,182.88,182.89,1586.0,183.42,183.47,182.88,182.89,1586.0
2020-06-12 10:50:00,182.64,182.66,181.89,181.89,4314.0,182.64,182.66,181.89,181.89,4314.0
2020-06-12 11:00:00,181.99,182.3,181.02,182.3,4208.0,181.99,182.3,181.02,182.3,4208.0
2020-06-12 11:10:00,182.18,182.18,180.76,180.96,4644.0,182.18,182.18,180.76,180.96,4644.0
2020-06-12 11:20:00,180.66,181.68,180.61,181.67,2913.0,180.66,181.68,180.61,181.67,2913.0
2020-06-12 11:30:00,181.61,182.18,181.31,182.01,13238.0,181.61,182.18,181.31,182.01,13238.0
2020-06-12 11:40:00,182.06,182.19,181.55,182.02,11403.0,182.06,182.19,181.55,182.02,11403.0
2020-06-12 11:50:00,182.03,182.46,181.54,182.33,30822.0,182.03,182.46,181.54,182.33,30822.0
2020-06-12 12:00:00,182.29,182.84,181.98,182.74,7908.0,182.29,182.84,181.98,182.74,7908.0
2020-06-12 12:10:00,182.59,182.59,181.78,182.11,9094.0,182.59,182.59,181.78,182.11,9094.0
2020-06-12 12:20:00,182.23,182.47,181.27,181.43,4917.0,182.23,182.47,181.27,181.43,4917.0
2020-06-12 12:30:00,181.4,181.41,180.47,180.63,7748.0,181.4,181.41,180.47,180.63,7748.0
2020-06-12 12:40:00,180.58,180.84,180.07,180.3,22322.0,180.58,180.84,180.07,180.3,22322.0
2020-06-12 12:50:00,180.33,180.76,180.23,180.49,29750.0,180.33,180.76,180.23,180.49,29750.0
2020-06-12 13:00:00,180.61,180.68,179.61,179.81,9527.0,180.61,180.68,179.61,179.81,9527.0
2020-06-12 13:10:00,179.85,179.85,179.11,179.34,8418.0,179.85,179.85,179.11,179.34,8418.0
2020-06-12 13:20:00,179.27,179.53,178.66,178.83,13906.0,179.27,179.53,178.66,178.83,13906.0
2020-06-12 13:30:00,178.79,178.92,177.64,177.88,22889.0,178.79,178.92,177.64,177.88,22889.0
2020-06-12 13:40:00,177.96,178.56,177.07,177.18,15288.0,177.96,178.56,177.07,177.18,15288.0
2020-06-12 13:50:00,177.27,177.64,176.66,176.77,13486.0,177.27,177.64,176.66,176.77,13486.0
2020-06-12 14:00:00,176.65,177.92,176.52,177.08,14068.0,176.65,177.92,176.52,177.08,14068.0
2020-06-12 14:10:00,177.05,177.93,177.0,177.1,37139.0,177.05,177.93,177.0,177.1,37139.0
2020-06-12 14:20:00,177.09,177.75,176.99,177.66,18057.0,177.09,177.75,176.99,177.66,18057.0
2020-06-12 14:30:00,177.63,179.12,177.63,177.95,22368.0,177.63,179.12,177.63,177.95,22368.0
2020-06-12 14:40:00,178.08,178.38,177.75,177.77,20138.0,178.08,178.38,177.75,177.77,20138.0
2020-06-12 14:50:00,177.74,178.39,177.54,178.32,28341.0,177.74,178.39,177.54,178.32,28341.0
2020-06-12 15:00:00,178.33,179.36,178.33,178.78,20261.0,178.33,179.36,178.33,178.78,20261.0
2020-06-12 15:10:00,178.82,179.11,178.18,178.6,21067.0,178.82,179.11,178.18,178.6,21067.0
2020-06-12 15:20:00,178.46,178.63,177.48,177.98,24741.0,178.46,178.63,177.48,177.98,24741.0
2020-06-12 15:30:00,178.15,178.61,177.67,178.51,21076.0,178.15,178.61,177.67,178.51,21076.0
2020-06-12 15:40:00,178.73,179.59,178.47,179.4,24157.0,178.73,179.59,178.47,179.4,24157.0
2020-06-12 15:50:00,179.49,179.96,179.04,179.59,78761.0,179.49,179.96,179.04,179.59,78761.0
2020-06-15 09:30:00,177.24,178.03,176.15,177.1,29404.0,177.24,178.03,176.15,177.1,29404.0
2020-06-15 09:40:00,177.3,178.49,176.53,177.97,19496.0,177.3,178.49,176.53,177.97,19496.0
2020-06-15 09:50:00,177.9,179.71,177.86,179.66,7539.0,177.9,179.71,177.86,179.66,7539.0
2020-06-15 10:00:00,179.83,180.47,179.2,180.44,14072.0,179.83,180.47,179.2,180.44,14072.0
2020-06-15 10:10:00,180.23,180.84,180.1,180.5,8656.0,180.23,180.84,180.1,180.5,8656.0
2020-06-15 10:20:00,180.52,180.52,179.84,179.94,7267.0,180.52,180.52,179.84,179.94,7267.0
2020-06-15 10:30:00,179.81,180.34,179.58,179.63,10015.0,179.81,180.34,179.58,179.63,10015.0
2020-06-15 10:40:00,179.48,180.59,179.2,180.59,23891.0,179.48,180.59,179.2,180.59,23891.0
2020-06-15 10:50:00,180.51,180.73,180.0,180.11,8582.0,180.51,180.73,180.0,180.11,8582.0
2020-06-15 11:00:00,180.28,181.21,180.28,181.21,5197.0,180.28,181.21,180.28,181.21,5197.0
2020-06-15 11:10:00,181.18,181.2,180.22,180.6,7707.0,181.18,181.2,180.22,180.6,7707.0
2020-06-15 11:20:00,180.73,181.71,180.6,181.56,5850.0,180.73,181.71,180.6,181.56,5850.0
2020-06-15 11:30:00,181.53,181.68,181.22,181.6,2200.0,181.53,181.68,181.22,181.6,2200.0
2020-06-15 11:40:00,181.49,181.6,180.44,180.44,9905.0,181.49,181.6,180.44,180.44,9905.0
2020-06-15 11:50:00,180.73,181.25,180.52,181.07,3202.0,180.73,181.25,180.52,181.07,3202.0
2020-06-15 12:00:00,181.16,182.06,181.16,181.93,6967.0,181.16,182.06,181.16,181.93,6967.0
2020-06-15 12:10:00,182.14,182.24,181.93,182.17,6406.0,182.14,182.24,181.93,182.17,6406.0
2020-06-15 12:20:00,182.14,182.18,181.96,182.1,4225.0,182.14,182.18,181.96,182.1,4225.0
2020-06-15 12:30:00,182.1,182.1,181.7,181.76,3356.0,182.1,182.1,181.7,181.76,3356.0
2020-06-15 12:40:00,181.76,182.06,181.76,182.04,3350.0,181.76,182.06,181.76,182.04,3350.0
2020-06-15 12:50:00,181.89,182.17,181.66,182.09,3800.0,181.89,182.17,181.66,182.09,3800.0
2020-06-15 13:00:00,182.06,182.24,181.98,182.23,4926.0,182.06,182.24,181.98,182.23,4926.0
2020-06-15 13:10:00,182.33,182.72,182.33,182.49,3979.0,182.33,182.72,182.33,182.49,3979.0
2020-06-15 13:20:00,182.45,182.61,182.45,182.61,2145.0,182.45,182.61,182.45,182.61,2145.0
2020-06-15 13:30:00,182.59,182.86,182.45,182.65,4405.0,182.59,182.86,182.45,182.65,4405.0
2020-06-15 13:40:00,182.78,182.78,182.32,182.32,2380.0,182.78,182.78,182.32,182.32,2380.0
2020-06-15 13:50:00,182.39,182.52,182.1,182.27,5929.0,182.39,182.52,182.1,182.27,5929.0
2020-06-15 14:00:00,182.32,183.89,182.32,183.78,7267.0,182.32,183.89,182.32,183.78,7267.0
2020-06-15 14:10:00,183.85,184.1,183.3,183.99,17543.0,183.85,184.1,183.3,183.99,17543.0
2020-06-15 14:20:00,184.11,184.33,183.8,183.99,4586.0,184.11,184.33,183.8,183.99,4586.0
2020-06-15 14:30:00,184.25,184.38,183.71,184.24,2702.0,184.25,184.38,183.71,184.24,2702.0
2020-06-15 14:40:00,184.3,184.33,183.83,184.11,3730.0,184.3,184.33,183.83,184.11,3730.0
2020-06-15 14:50:00,184.01,184.15,183.74,184.09,4160.0,184.01,184.15,183.74,184.09,4160.0
2020-06-15 15:00:00,183.97,184.28,183.61,183.8,7046.0,183.97,184.28,183.61,183.8,7046.0
2020-06-15 15:10:00,183.93,184.03,183.46,183.55,4310.0,183.93,184.03,183.46,183.55,4310.0
2020-06-15 15:20:00,183.56,183.71,183.15,183.2,9343.0,183.56,183.71,183.15,183.2,9343.0
2020-06-15 15:30:00,183.28,183.28,182.89,183.02,8278.0,183.28,183.28,182.89,183.02,8278.0
2020-06-15 15:40:00,182.92,183.3,182.85,182.95,11703.0,182.92,183.3,182.85,182.95,11703.0
2020-06-15 15:50:00,182.99,184.06,182.99,184.05,47518.0,182.99,184.06,182.99,184.05,47518.0
2020-06-16 09:30:00,186.77,187.5,186.19,187.22,53708.0,186.77,187.5,186.19,187.22,53708.0
2020-06-16 09:40:00,187.22,188.62,187.2,188.09,22487.0,187.22,188.62,187.2,188.09,22487.0
2020-06-16 09:50:00,188.1,189.39,188.0,188.76,32467.0,188.1,189.39,188.0,188.76,32467.0
2020-06-16 10:00:00,188.76,189.22,188.57,188.88,18986.0,188.76,189.22,188.57,188.88,18986.0
2020-06-16 10:10:00,188.82,188.89,188.04,188.05,15860.0,188.82,188.89,188.04,188.05,15860.0
2020-06-16 10:20:00,187.95,188.15,187.06,188.0,17255.0,187.95,188.15,187.06,188.0,17255.0
2020-06-16 10:30:00,188.1,188.56,187.49,187.81,44595.0,188.1,188.56,187.49,187.81,44595.0
2020-06-16 10:40:00,187.88,187.88,186.98,187.48,14668.0,187.88,187.88,186.98,187.48,14668.0
2020-06-16 10:50:00,187.27,187.43,185.38,185.38,10585.0,187.27,187.43,185.38,185.38,10585.0
2020-06-16 11:00:00,185.09,186.45,184.22,185.98,6679.0,185.09,186.45,184.22,185.98,6679.0
2020-06-16 11:10:00,186.25,186.96,185.79,186.85,11709.0,186.25,186.96,185.79,186.85,11709.0
2020-06-16 11:20:00,186.75,187.25,186.75,186.91,10033.0,186.75,187.25,186.75,186.91,10033.0
2020-06-16 11:30:00,187.04,187.93,186.93,187.2,13264.0,187.04,187.93,186.93,187.2,13264.0
2020-06-16 11:40:00,187.24,188.34,187.24,187.77,9462.0,187.24,188.34,187.24,187.77,9462.0
2020-06-16 11:50:00,187.9,187.99,187.19,187.21,11640.0,187.9,187.99,187.19,187.21,11640.0
2020-06-16 12:00:00,187.48,187.58,186.6,186.6,4681.0,187.48,187.58,186.6,186.6,4681.0
2020-06-16 12:10:00,186.55,186.81,186.44,186.45,4409.0,186.55,186.81,186.44,186.45,4409.0
2020-06-16 12:20:00,186.6,187.19,186.44,187.19,4415.0,186.6,187.19,186.44,187.19,4415.0
2020-06-16 12:30:00,187.23,188.03,187.22,188.0,11509.0,187.23,188.03,187.22,188.0,11509.0
2020-06-16 12:40:00,188.04,188.31,187.93,188.05,6100.0,188.04,188.31,187.93,188.05,6100.0
2020-06-16 12:50:00,187.9,188.17,187.84,187.9,7010.0,187.9,188.17,187.84,187.9,7010.0
2020-06-16 13:00:00,187.99,188.35,187.99,188.35,6612.0,187.99,188.35,187.99,188.35,6612.0
2020-06-16 13:10:00,188.35,188.44,188.03,188.11,6113.0,188.35,188.44,188.03,188.11,6113.0
2020-06-16 13:20:00,188.11,188.12,187.78,187.96,4324.0,188.11,188.12,187.78,187.96,4324.0
2020-06-16 13:30:00,187.84,187.96,187.3,187.45,12761.0,187.84,187.96,187.3,187.45,12761.0
2020-06-16 13:40:00,187.45,187.61,187.45,187.5,10379.0,187.45,187.61,187.45,187.5,10379.0
2020-06-16 13:50:00,187.51,187.51,186.7,186.95,7428.0,187.51,187.51,186.7,186.95,7428.0
2020-06-16 14:00:00,186.98,187.38,186.97,187.2,6802.0,186.98,187.38,186.97,187.2,6802.0
2020-06-16 14:10:00,187.22,187.57,187.17,187.36,10185.0,187.22,187.57,187.17,187.36,10185.0
2020-06-16 14:20:00,187.45,187.45,186.4,187.08,4975.0,187.45,187.45,186.4,187.08,4975.0
2020-06-16 14:30:00,187.2,187.68,186.25,186.53,93799.0,187.2,187.68,186.25,186.53,93799.0
2020-06-16 14:40:00,186.43,186.52,186.01,186.42,6706.0,186.43,186.52,186.01,186.42,6706.0
2020-06-16 14:50:00,186.58,186.67,186.34,186.45,5853.0,186.58,186.67,186.34,186.45,5853.0
2020-06-16 15:00:00,186.56,186.67,185.71,185.82,9265.0,186.56,186.67,185.71,185.82,9265.0
2020-06-16 15:10:00,185.75,185.99,185.22,185.26,7409.0,185.75,185.99,185.22,185.26,7409.0
2020-06-16 15:20:00,185.32,186.08,185.25,185.92,29004.0,185.32,186.08,185.25,185.92,29004.0
2020-06-16 15:30:00,185.73,186.29,185.63,185.81,13711.0,185.73,186.29,185.63,185.81,13711.0
2020-06-16 15:40:00,185.82,185.99,185.09,185.49,17352.0,185.82,185.99,185.09,185.49,17352.0
2020-06-16 15:50:00,185.97,186.39,185.21,186.2,46672.0,185.97,186.39,185.21,186.2,46672.0
2020-06-17 09:30:00,188.0,188.94,187.12,188.94,25236.0,188.0,188.94,187.12,188.94,25236.0
2020-06-17 09:40:00,189.0,189.76,188.64,189.76,9980.0,189.0,189.76,188.64,189.76,9980.0
2020-06-17 09:50:00,189.75,189.77,189.01,189.56,6005.0,189.75,189.77,189.01,189.56,6005.0
2020-06-17 10:00:00,189.56,190.1,189.56,189.95,24774.0,189.56,190.1,189.56,189.95,24774.0
2020-06-17 10:10:00,189.94,190.08,188.92,188.92,12011.0,189.94,190.08,188.92,188.92,12011.0
2020-06-17 10:20:00,188.88,189.3,188.86,189.18,10777.0,188.88,189.3,188.86,189.18,10777.0
2020-06-17 10:30:00,189.05,189.43,188.95,189.4,7478.0,189.05,189.43,188.95,189.4,7478.0
2020-06-17 10:40:00,189.25,189.73,189.23,189.58,13284.0,189.25,189.73,189.23,189.58,13284.0
2020-06-17 10:50:00,189.69,190.09,189.63,189.65,15479.0,189.69,190.09,189.63,189.65,15479.0
2020-06-17 11:00:00,189.73,190.02,189.52,190.02,10736.0,189.73,190.02,189.52,190.02,10736.0
2020-06-17 11:10:00,190.02,190.02,189.55,189.7,11980.0,190.02,190.02,189.55,189.7,11980.0
2020-06-17 11:20:00,189.65,189.67,189.25,189.67,3441.0,189.65,189.67,189.25,189.67,3441.0
2020-06-17 11:30:00,189.56,190.0,189.56,189.8,2341.0,189.56,190.0,189.56,189.8,2341.0
2020-06-17 11:40:00,189.75,189.97,189.48,189.52,13223.0,189.75,189.97,189.48,189.52,13223.0
2020-06-17 11:50:00,189.42,189.7,189.23,189.7,4286.0,189.42,189.7,189.23,189.7,4286.0
2020-06-17 12:00:00,189.89,189.92,189.6,189.6,6052.0,189.89,189.92,189.6,189.6,6052.0
2020-06-17 12:10:00,189.59,189.75,189.53,189.57,7267.0,189.59,189.75,189.53,189.57,7267.0
2020-06-17 12:20:00,189.67,189.83,189.45,189.8,2542.0,189.67,189.83,189.45,189.8,2542.0
2020-06-17 12:30:00,189.76,190.09,189.76,189.95,15992.0,189.76,190.09,189.76,189.95,15992.0
2020-06-17 12:40:00,190.01,190.46,189.88,190.37,4221.0,190.01,190.46,189.88,190.37,4221.0
2020-06-17 12:50:00,190.36,190.44,190.1,190.23,10784.0,190.36,190.44,190.1,190.23,10784.0
2020-06-17 13:00:00,190.26,190.5,190.21,190.5,28690.0,190.26,190.5,190.21,190.5,28690.0
2020-06-17 13:10:00,190.42,190.45,190.04,190.04,8316.0,190.42,190.45,190.04,190.04,8316.0
2020-06-17 13:20:00,190.0,190.01,189.84,190.01,6427.0,190.0,190.01,189.84,190.01,6427.0
2020-06-17 13:30:00,190.01,190.09,189.82,190.04,6425.0,190.01,190.09,189.82,190.04,6425.0
2020-06-17 13:40:00,190.0,190.25,189.92,190.12,6625.0,190.0,190.25,189.92,190.12,6625.0
2020-06-17 13:50:00,190.06,190.17,189.94,189.99,13739.0,190.06,190.17,189.94,189.99,13739.0
2020-06-17 14:00:00,189.98,190.19,189.74,190.13,11877.0,189.98,190.19,189.74,190.13,11877.0
2020-06-17 14:10:00,190.12,190.2,189.9,189.96,17402.0,190.12,190.2,189.9,189.96,17402.0
2020-06-17 14:20:00,189.94,190.13,189.94,190.13,7723.0,189.94,190.13,189.94,190.13,7723.0
2020-06-17 14:30:00,190.15,190.2,190.01,190.15,7008.0,190.15,190.2,190.01,190.15,7008.0
2020-06-17 14:40:00,190.15,190.33,189.91,189.95,18742.0,190.15,190.33,189.91,189.95,18742.0
2020-06-17 14:50:00,189.95,190.34,189.71,189.79,8396.0,189.95,190.34,189.71,189.79,8396.0
2020-06-17 15:00:00,189.71,189.93,189.46,189.85,11957.0,189.71,189.93,189.46,189.85,11957.0
2020-06-17 15:10:00,189.89,189.89,189.47,189.51,8254.0,189.89,189.89,189.47,189.51,8254.0
2020-06-17 15:20:00,189.35,189.39,188.66,188.85,5877.0,189.35,189.39,188.66,188.85,5877.0
2020-06-17 15:30:00,188.86,189.23,188.58,189.21,10603.0,188.86,189.23,188.58,189.21,10603.0
2020-06-17 15:40:00,189.21,189.23,188.63,188.68,9292.0,189.21,189.23,188.63,188.68,9292.0
2020-06-17 15:50:00,188.57,189.4,188.57,188.97,36829.0,188.57,189.4,188.57,188.97,36829.0
2020-06-18 09:30:00,188.73,190.18,188.73,189.3,15897.0,188.73,190.18,188.73,189.3,15897.0
2020-06-18 09:40:00,189.63,190.0,189.25,189.59,8228.0,189.63,190.0,189.25,189.59,8228.0
2020-06-18 09:50:00,189.67,190.06,189.32,189.75,7843.0,189.67,190.06,189.32,189.75,7843.0
2020-06-18 10:00:00,189.9,190.0,189.01,189.35,9779.0,189.9,190.0,189.01,189.35,9779.0
2020-06-18 10:10:00,189.41,189.41,188.34,188.62,4652.0,189.41,189.41,188.34,188.62,4652.0
2020-06-18 10:20:00,188.69,188.69,188.23,188.54,2644.0,188.69,188.69,188.23,188.54,2644.0
2020-06-18 10:30:00,188.39,189.45,188.13,189.36,6118.0,188.39,189.45,188.13,189.36,6118.0
2020-06-18 10:40:00,189.38,189.52,189.02,189.3,6606.0,189.38,189.52,189.02,189.3,6606.0
2020-06-18 10:50:00,189.37,189.85,189.05,189.85,2101.0,189.37,189.85,189.05,189.85,2101.0
2020-06-18 11:00:00,190.0,190.1,189.71,190.1,6825.0,190.0,190.1,189.71,190.1,6825.0
2020-06-18 11:10:00,190.12,190.91,189.91,190.77,18585.0,190.12,190.91,189.91,190.77,18585.0
2020-06-18 11:20:00,190.77,190.95,190.56,190.82,28222.0,190.77,190.95,190.56,190.82,28222.0
2020-06-18 11:30:00,190.83,190.88,190.11,190.12,13693.0,190.83,190.88,190.11,190.12,13693.0
2020-06-18 11:40:00,189.89,190.59,189.89,190.58,4231.0,189.89,190.59,189.89,190.58,4231.0
2020-06-18 11:50:00,190.51,190.59,189.69,189.9,12537.0,190.51,190.59,189.69,189.9,12537.0
2020-06-18 12:00:00,189.95,190.04,189.67,189.86,10019.0,189.95,190.04,189.67,189.86,10019.0
2020-06-18 12:10:00,189.74,189.74,189.4,189.46,7136.0,189.74,189.74,189.4,189.46,7136.0
2020-06-18 12:20:00,189.42,189.66,189.41,189.64,1761.0,189.42,189.66,189.41,189.64,1761.0
2020-06-18 12:30:00,189.58,189.74,189.48,189.5,3847.0,189.58,189.74,189.48,189.5,3847.0
2020-06-18 12:40:00,189.63,189.63,189.37,189.47,2050.0,189.63,189.63,189.37,189.47,2050.0
2020-06-18 12:50:00,189.52,189.7,189.31,189.59,9789.0,189.52,189.7,189.31,189.59,9789.0
2020-06-18 13:00:00,189.52,189.82,189.41,189.53,8770.0,189.52,189.82,189.41,189.53,8770.0
2020-06-18 13:10:00,189.7,189.78,189.63,189.71,2886.0,189.7,189.78,189.63,189.71,2886.0
2020-06-18 13:20:00,189.77,189.77,189.48,189.61,4276.0,189.77,189.77,189.48,189.61,4276.0
2020-06-18 13:30:00,189.57,189.99,189.54,189.94,2100.0,189.57,189.99,189.54,189.94,2100.0
2020-06-18 13:40:00,189.91,190.01,189.88,190.01,2628.0,189.91,190.01,189.88,190.01,2628.0
2020-06-18 13:50:00,190.04,190.07,189.91,190.01,4017.0,190.04,190.07,189.91,190.01,4017.0
2020-06-18 14:00:00,189.89,189.9,189.53,189.62,4108.0,189.89,189.9,189.53,189.62,4108.0
2020-06-18 14:10:00,189.64,189.79,189.56,189.79,2510.0,189.64,189.79,189.56,189.79,2510.0
2020-06-18 14:20:00,189.78,189.93,189.64,189.7,4435.0,189.78,189.93,189.64,189.7,4435.0
2020-06-18 14:30:00,189.56,190.02,189.5,189.87,4602.0,189.56,190.02,189.5,189.87,4602.0
2020-06-18 14:40:00,189.9,189.9,189.57,189.59,7076.0,189.9,189.9,189.57,189.59,7076.0
2020-06-18 14:50:00,189.59,189.8,189.39,189.45,3596.0,189.59,189.8,189.39,189.45,3596.0
2020-06-18 15:00:00,189.42,189.65,189.16,189.65,7813.0,189.42,189.65,189.16,189.65,7813.0
2020-06-18 15:10:00,189.6,189.63,189.45,189.45,6011.0,189.6,189.63,189.45,189.45,6011.0
2020-06-18 15:20:00,189.44,189.66,189.31,189.66,5603.0,189.44,189.66,189.31,189.66,5603.0
2020-06-18 15:30:00,189.68,190.11,189.56,190.0,15906.0,189.68,190.11,189.56,190.0,15906.0
2020-06-18 15:40:00,190.05,190.08,189.89,189.92,24848.0,190.05,190.08,189.89,189.92,24848.0
2020-06-18 15:50:00,189.89,190.06,189.73,189.88,46630.0,189.89,190.06,189.73,189.88,46630.0
2020-06-19 09:30:00,192.0,193.36,190.46,191.8,158816.0,192.0,193.36,190.46,191.8,158816.0
2020-06-19 09:40:00,191.42,191.6,190.92,191.08,9470.0,191.42,191.6,190.92,191.08,9470.0
2020-06-19 09:50:00,191.08,191.51,191.06,191.29,6245.0,191.08,191.51,191.06,191.29,6245.0
2020-06-19 10:00:00,191.29,192.06,191.16,191.95,8913.0,191.29,192.06,191.16,191.95,8913.0
2020-06-19 10:10:00,191.94,192.63,191.72,192.63,8241.0,191.94,192.63,191.72,192.63,8241.0
2020-06-19 10:20:00,192.59,192.67,192.12,192.17,6302.0,192.59,192.67,192.12,192.17,6302.0
2020-06-19 10:30:00,192.19,192.69,192.14,192.5,12430.0,192.19,192.69,192.14,192.5,12430.0
2020-06-19 10:40:00,192.33,192.41,191.76,191.76,3973.0,192.33,192.41,191.76,191.76,3973.0
2020-06-19 10:50:00,191.77,191.77,191.32,191.33,6059.0,191.77,191.77,191.32,191.33,6059.0
2020-06-19 11:00:00,191.3,191.85,191.25,191.85,2100.0,191.3,191.85,191.25,191.85,2100.0
2020-06-19 11:10:00,191.62,191.95,191.59,191.59,4850.0,191.62,191.95,191.59,191.59,4850.0
2020-06-19 11:20:00,191.28,191.68,191.28,191.61,2565.0,191.28,191.68,191.28,191.61,2565.0
2020-06-19 11:30:00,191.62,191.62,191.23,191.24,1917.0,191.62,191.62,191.23,191.24,1917.0
2020-06-19 11:40:00,191.3,191.3,190.99,191.23,2601.0,191.3,191.3,190.99,191.23,2601.0
2020-06-19 11:50:00,191.14,191.2,190.75,190.78,2966.0,191.14,191.2,190.75,190.78,2966.0
2020-06-19 12:00:00,190.73,190.81,190.27,190.35,3828.0,190.73,190.81,190.27,190.35,3828.0
2020-06-19 12:10:00,190.35,190.41,188.85,188.85,10376.0,190.35,190.41,188.85,188.85,10376.0
2020-06-19 12:20:00,188.69,189.55,188.61,189.52,11340.0,188.69,189.55,188.61,189.52,11340.0
2020-06-19 12:30:00,189.52,189.65,189.22,189.37,4267.0,189.52,189.65,189.22,189.37,4267.0
2020-06-19 12:40:00,189.44,190.05,189.21,190.05,4393.0,189.44,190.05,189.21,190.05,4393.0
2020-06-19 12:50:00,190.08,190.17,189.79,190.17,6306.0,190.08,190.17,189.79,190.17,6306.0
2020-06-19 13:00:00,190.24,190.24,190.03,190.09,2757.0,190.24,190.24,190.03,190.09,2757.0
2020-06-19 13:10:00,190.06,190.32,189.88,189.91,3150.0,190.06,190.32,189.88,189.91,3150.0
2020-06-19 13:20:00,189.85,189.85,189.25,189.44,5750.0,189.85,189.85,189.25,189.44,5750.0
2020-06-19 13:30:00,189.41,189.66,188.99,189.66,5334.0,189.41,189.66,188.99,189.66,5334.0
2020-06-19 13:40:00,189.7,189.7,189.07,189.23,5359.0,189.7,189.7,189.07,189.23,5359.0
2020-06-19 13:50:00,189.29,189.39,188.85,188.94,4225.0,189.29,189.39,188.85,188.94,4225.0
2020-06-19 14:00:00,188.89,189.28,188.33,188.56,8897.0,188.89,189.28,188.33,188.56,8897.0
2020-06-19 14:10:00,188.5,188.55,188.0,188.0,9548.0,188.5,188.55,188.0,188.0,9548.0
2020-06-19 14:20:00,188.08,188.25,187.55,187.64,11220.0,188.08,188.25,187.55,187.64,11220.0
2020-06-19 14:30:00,187.65,188.75,187.52,188.64,8254.0,187.65,188.75,187.52,188.64,8254.0
2020-06-19 14:40:00,188.72,188.97,188.65,188.67,6130.0,188.72,188.97,188.65,188.67,6130.0
2020-06-19 14:50:00,188.69,189.07,188.65,188.7,8643.0,188.69,189.07,188.65,188.7,8643.0
2020-06-19 15:00:00,188.72,188.98,188.59,188.73,9881.0,188.72,188.98,188.59,188.73,9881.0
2020-06-19 15:10:00,188.6,189.37,188.44,189.12,8527.0,188.6,189.37,188.44,189.12,8527.0
2020-06-19 15:20:00,189.18,189.32,189.1,189.12,10585.0,189.18,189.32,189.1,189.12,10585.0
2020-06-19 15:30:00,189.18,189.34,188.98,189.27,12971.0,189.18,189.34,188.98,189.27,12971.0
2020-06-19 15:40:00,189.29,189.85,189.0,189.11,21686.0,189.29,189.85,189.0,189.11,21686.0
2020-06-19 15:50:00,189.11,189.21,184.4,184.48,307568.0,189.11,189.21,184.4,184.48,307568.0
2020-06-22 09:30:00,185.69,186.8,184.52,186.28,40121.0,185.69,186.8,184.52,186.28,40121.0
2020-06-22 09:40:00,186.6,188.24,186.59,187.59,20224.0,186.6,188.24,186.59,187.59,20224.0
2020-06-22 09:50:00,187.81,189.23,187.7,188.93,13282.0,187.81,189.23,187.7,188.93,13282.0
2020-06-22 10:00:00,189.46,189.96,189.38,189.7,13932.0,189.46,189.96,189.38,189.7,13932.0
2020-06-22 10:10:00,189.8,191.39,189.76,190.76,22934.0,189.8,191.39,189.76,190.76,22934.0
2020-06-22 10:20:00,190.96,191.17,190.32,191.03,11668.0,190.96,191.17,190.32,191.03,11668.0
2020-06-22 10:30:00,191.27,191.68,190.63,191.68,11320.0,191.27,191.68,190.63,191.68,11320.0
2020-06-22 10:40:00,191.7,192.04,191.22,191.33,11603.0,191.7,192.04,191.22,191.33,11603.0
2020-06-22 10:50:00,191.25,191.45,190.44,190.47,14159.0,191.25,191.45,190.44,190.47,14159.0
2020-06-22 11:00:00,190.45,191.32,190.28,191.19,8320.0,190.45,191.32,190.28,191.19,8320.0
2020-06-22 11:10:00,191.37,191.94,191.37,191.8,10987.0,191.37,191.94,191.37,191.8,10987.0
2020-06-22 11:20:00,191.9,192.24,191.75,192.02,8230.0,191.9,192.24,191.75,192.02,8230.0
2020-06-22 11:30:00,192.05,192.31,191.6,192.28,7600.0,192.05,192.31,191.6,192.28,7600.0
2020-06-22 11:40:00,192.11,192.58,192.06,192.34,13388.0,192.11,192.58,192.06,192.34,13388.0
2020-06-22 11:50:00,192.34,192.41,191.77,191.85,21106.0,192.34,192.41,191.77,191.85,21106.0
2020-06-22 12:00:00,191.87,192.09,191.52,191.52,8196.0,191.87,192.09,191.52,191.52,8196.0
2020-06-22 12:10:00,191.46,191.85,191.29,191.78,7105.0,191.46,191.85,191.29,191.78,7105.0
2020-06-22 12:20:00,191.85,191.85,191.48,191.82,5853.0,191.85,191.85,191.48,191.82,5853.0
2020-06-22 12:30:00,191.94,192.0,191.68,191.8,9884.0,191.94,192.0,191.68,191.8,9884.0
2020-06-22 12:40:00,191.84,192.01,191.72,191.96,7474.0,191.84,192.01,191.72,191.96,7474.0
2020-06-22 12:50:00,192.02,192.02,191.33,191.42,7600.0,192.02,192.02,191.33,191.42,7600.0
2020-06-22 13:00:00,191.46,191.52,190.92,191.07,6661.0,191.46,191.52,190.92,191.07,6661.0
2020-06-22 13:10:00,191.12,191.34,190.58,190.78,17045.0,191.12,191.34,190.58,190.78,17045.0
2020-06-22 13:20:00,190.87,190.92,190.72,190.77,9933.0,190.87,190.92,190.72,190.77,9933.0
2020-06-22 13:30:00,190.77,190.82,190.43,190.44,10624.0,190.77,190.82,190.43,190.44,10624.0
2020-06-22 13:40:00,190.49,191.29,190.49,191.28,7209.0,190.49,191.29,190.49,191.28,7209.0
2020-06-22 13:50:00,191.31,191.71,191.15,191.64,5615.0,191.31,191.71,191.15,191.64,5615.0
2020-06-22 14:00:00,191.72,191.75,191.29,191.72,7157.0,191.72,191.75,191.29,191.72,7157.0
2020-06-22 14:10:00,191.64,191.87,191.62,191.82,5766.0,191.64,191.87,191.62,191.82,5766.0
2020-06-22 14:20:00,191.82,192.19,191.58,192.13,8224.0,191.82,192.19,191.58,192.13,8224.0
2020-06-22 14:30:00,192.15,192.25,191.79,191.9,5610.0,192.15,192.25,191.79,191.9,5610.0
2020-06-22 14:40:00,191.93,192.25,191.7,192.21,9951.0,191.93,192.25,191.7,192.21,9951.0
2020-06-22 14:50:00,192.13,192.62,192.09,192.52,18087.0,192.13,192.62,192.09,192.52,18087.0
2020-06-22 15:00:00,192.55,192.78,192.35,192.77,13339.0,192.55,192.78,192.35,192.77,13339.0
2020-06-22 15:10:00,192.8,192.96,192.13,192.25,21606.0,192.8,192.96,192.13,192.25,21606.0
2020-06-22 15:20:00,192.24,192.32,191.88,191.99,14562.0,192.24,192.32,191.88,191.99,14562.0
2020-06-22 15:30:00,192.08,192.57,192.0,192.48,23526.0,192.08,192.57,192.0,192.48,23526.0
2020-06-22 15:40:00,192.55,192.97,192.53,192.76,35751.0,192.55,192.97,192.53,192.76,35751.0
2020-06-22 15:50:00,192.85,193.27,192.63,193.24,62051.0,192.85,193.27,192.63,193.24,62051.0
2020-06-23 09:30:00,193.29,197.66,192.75,193.71,37377.0,193.29,197.66,192.75,193.71,37377.0
2020-06-23 09:40:00,193.65,193.7,192.73,192.83,25272.0,193.65,193.7,192.73,192.83,25272.0
2020-06-23 09:50:00,192.8,193.3,192.42,193.25,8382.0,192.8,193.3,192.42,193.25,8382.0
2020-06-23 10:00:00,193.36,193.65,192.57,193.03,11738.0,193.36,193.65,192.57,193.03,11738.0
2020-06-23 10:10:00,193.12,193.93,193.08,193.78,18620.0,193.12,193.93,193.08,193.78,18620.0
2020-06-23 10:20:00,193.75,193.75,193.38,193.57,12714.0,193.75,193.75,193.38,193.57,12714.0
2020-06-23 10:30:00,193.57,193.7,193.42,193.63,5325.0,193.57,193.7,193.42,193.63,5325.0
2020-06-23 10:40:00,193.68,193.8,193.3,193.43,7702.0,193.68,193.8,193.3,193.43,7702.0
2020-06-23 10:50:00,193.33,193.41,193.04,193.13,9431.0,193.33,193.41,193.04,193.13,9431.0
2020-06-23 11:00:00,193.14,193.96,192.97,193.94,12179.0,193.14,193.96,192.97,193.94,12179.0
2020-06-23 11:10:00,193.94,194.67,193.86,194.59,103416.0,193.94,194.67,193.86,194.59,103416.0
2020-06-23 11:20:00,194.57,195.25,194.35,195.11,48210.0,194.57,195.25,194.35,195.11,48210.0
2020-06-23 11:30:00,195.08,195.16,194.65,194.68,5776.0,195.08,195.16,194.65,194.68,5776.0
2020-06-23 11:40:00,194.7,194.75,194.25,194.45,15958.0,194.7,194.75,194.25,194.45,15958.0
2020-06-23 11:50:00,194.4,194.49,193.69,193.9,7896.0,194.4,194.49,193.69,193.9,7896.0
2020-06-23 12:00:00,194.1,194.26,194.02,194.02,6374.0,194.1,194.26,194.02,194.02,6374.0
2020-06-23 12:10:00,194.09,194.63,194.07,194.63,38791.0,194.09,194.63,194.07,194.63,38791.0
2020-06-23 12:20:00,194.52,194.73,194.28,194.43,11204.0,194.52,194.73,194.28,194.43,11204.0
2020-06-23 12:30:00,194.62,194.62,194.21,194.25,11381.0,194.62,194.62,194.21,194.25,11381.0
2020-06-23 12:40:00,194.3,194.4,194.13,194.21,3832.0,194.3,194.4,194.13,194.21,3832.0
2020-06-23 12:50:00,194.19,194.19,193.96,194.04,4495.0,194.19,194.19,193.96,194.04,4495.0
2020-06-23 13:00:00,194.06,194.25,194.06,194.17,2832.0,194.06,194.25,194.06,194.17,2832.0
2020-06-23 13:10:00,194.23,194.25,194.01,194.18,5601.0,194.23,194.25,194.01,194.18,5601.0
2020-06-23 13:20:00,194.27,194.41,194.23,194.4,23126.0,194.27,194.41,194.23,194.4,23126.0
2020-06-23 13:30:00,194.31,194.52,194.17,194.31,8315.0,194.31,194.52,194.17,194.31,8315.0
2020-06-23 13:40:00,194.24,194.49,194.09,194.44,7835.0,194.24,194.49,194.09,194.44,7835.0
2020-06-23 13:50:00,194.41,194.51,194.18,194.23,11827.0,194.41,194.51,194.18,194.23,11827.0
2020-06-23 14:00:00,194.2,194.31,193.83,194.09,14216.0,194.2,194.31,193.83,194.09,14216.0
2020-06-23 14:10:00,194.12,194.19,193.96,194.08,8947.0,194.12,194.19,193.96,194.08,8947.0
2020-06-23 14:20:00,194.12,194.25,193.27,193.3,26189.0,194.12,194.25,193.27,193.3,26189.0
2020-06-23 14:30:00,193.4,194.02,193.37,193.97,28902.0,193.4,194.02,193.37,193.97,28902.0
2020-06-23 14:40:00,193.97,193.98,193.32,193.35,21613.0,193.97,193.98,193.32,193.35,21613.0
2020-06-23 14:50:00,193.31,193.36,193.14,193.28,8189.0,193.31,193.36,193.14,193.28,8189.0
2020-06-23 15:00:00,193.28,193.4,192.84,193.4,9635.0,193.28,193.4,192.84,193.4,9635.0
2020-06-23 15:10:00,193.43,193.69,193.21,193.42,11612.0,193.43,193.69,193.21,193.42,11612.0
2020-06-23 15:20:00,193.45,193.45,192.81,193.02,15035.0,193.45,193.45,192.81,193.02,15035.0
2020-06-23 15:30:00,193.08,193.24,192.64,193.22,14900.0,193.08,193.24,192.64,193.22,14900.0
2020-06-23 15:40:00,193.23,193.59,193.0,193.25,33191.0,193.23,193.59,193.0,193.25,33191.0
2020-06-23 15:50:00,192.59,193.12,192.27,192.87,45158.0,192.59,193.12,192.27,192.87,45158.0
2020-06-24 09:30:00,192.3,193.56,192.3,192.68,18255.0,192.3,193.56,192.3,192.68,18255.0
2020-06-24 09:40:00,192.87,193.87,192.48,193.01,15601.0,192.87,193.87,192.48,193.01,15601.0
2020-06-24 09:50:00,193.09,193.23,191.1,191.1,12936.0,193.09,193.23,191.1,191.1,12936.0
2020-06-24 10:00:00,191.47,191.85,191.19,191.69,5073.0,191.47,191.85,191.19,191.69,5073.0
2020-06-24 10:10:00,191.48,191.56,190.61,191.11,5925.0,191.48,191.56,190.61,191.11,5925.0
2020-06-24 10:20:00,191.16,191.56,191.1,191.39,6858.0,191.16,191.56,191.1,191.39,6858.0
2020-06-24 10:30:00,191.36,191.44,190.52,190.58,7022.0,191.36,191.44,190.52,190.58,7022.0
2020-06-24 10:40:00,190.52,190.81,190.37,190.56,13230.0,190.52,190.81,190.37,190.56,13230.0
2020-06-24 10:50:00,190.63,190.81,190.3,190.59,15490.0,190.63,190.81,190.3,190.59,15490.0
2020-06-24 11:00:00,190.43,190.43,189.74,189.74,43067.0,190.43,190.43,189.74,189.74,43067.0
2020-06-24 11:10:00,189.74,189.79,188.41,188.7,11638.0,189.74,189.79,188.41,188.7,11638.0
2020-06-24 11:20:00,188.7,189.56,188.7,189.22,8214.0,188.7,189.56,188.7,189.22,8214.0
2020-06-24 11:30:00,189.28,189.5,188.33,188.33,4268.0,189.28,189.5,188.33,188.33,4268.0
2020-06-24 11:40:00,188.47,188.59,187.86,187.94,7715.0,188.47,188.59,187.86,187.94,7715.0
2020-06-24 11:50:00,188.01,188.57,187.91,188.57,21949.0,188.01,188.57,187.91,188.57,21949.0
2020-06-24 12:00:00,188.64,188.93,188.21,188.29,9526.0,188.64,188.93,188.21,188.29,9526.0
2020-06-24 12:10:00,188.31,188.71,188.16,188.71,10764.0,188.31,188.71,188.16,188.71,10764.0
2020-06-24 12:20:00,188.88,189.1,188.46,188.81,8361.0,188.88,189.1,188.46,188.81,8361.0
2020-06-24 12:30:00,188.72,188.8,188.57,188.57,6600.0,188.72,188.8,188.57,188.57,6600.0
2020-06-24 12:40:00,188.67,189.01,188.36,188.7,22298.0,188.67,189.01,188.36,188.7,22298.0
2020-06-24 12:50:00,188.78,189.22,188.59,189.22,6627.0,188.78,189.22,188.59,189.22,6627.0
2020-06-24 13:00:00,189.15,189.33,188.95,189.2,15100.0,189.15,189.33,188.95,189.2,15100.0
2020-06-24 13:10:00,189.17,189.85,189.09,189.75,15745.0,189.17,189.85,189.09,189.75,15745.0
2020-06-24 13:20:00,189.75,189.77,188.68,188.7,7293.0,189.75,189.77,188.68,188.7,7293.0
2020-06-24 13:30:00,188.59,188.73,188.23,188.66,11799.0,188.59,188.73,188.23,188.66,11799.0
2020-06-24 13:40:00,188.62,188.64,188.35,188.62,8079.0,188.62,188.64,188.35,188.62,8079.0
2020-06-24 13:50:00,188.66,188.83,188.5,188.69,10151.0,188.66,188.83,188.5,188.69,10151.0
2020-06-24 14:00:00,188.76,188.84,187.78,188.15,8283.0,188.76,188.84,187.78,188.15,8283.0
2020-06-24 14:10:00,188.19,188.53,187.68,188.43,12066.0,188.19,188.53,187.68,188.43,12066.0
2020-06-24 14:20:00,188.47,188.75,188.17,188.64,11189.0,188.47,188.75,188.17,188.64,11189.0
2020-06-24 14:30:00,188.63,188.77,188.3,188.58,7055.0,188.63,188.77,188.3,188.58,7055.0
2020-06-24 14:40:00,188.62,188.67,188.07,188.21,7942.0,188.62,188.67,188.07,188.21,7942.0
2020-06-24 14:50:00,188.29,188.37,187.73,187.86,10363.0,188.29,188.37,187.73,187.86,10363.0
2020-06-24 15:00:00,187.84,188.23,187.53,187.7,16214.0,187.84,188.23,187.53,187.7,16214.0
2020-06-24 15:10:00,187.8,188.9,187.35,188.89,28519.0,187.8,188.9,187.35,188.89,28519.0
2020-06-24 15:20:00,188.97,189.0,188.28,188.86,20631.0,188.97,189.0,188.28,188.86,20631.0
2020-06-24 15:30:00,188.82,189.01,188.52,188.74,18018.0,188.82,189.01,188.52,188.74,18018.0
2020-06-24 15:40:00,188.73,189.82,188.69,189.35,35848.0,188.73,189.82,188.69,189.35,35848.0
2020-06-24 15:50:00,189.02,189.47,188.6,189.04,74346.0,189.02,189.47,188.6,189.04,74346.0
2020-06-25 09:30:00,191.43,191.44,187.72,188.42,22815.0,191.43,191.44,187.72,188.42,22815.0
2020-06-25 09:40:00,188.29,188.29,185.77,186.11,13644.0,188.29,188.29,185.77,186.11,13644.0
2020-06-25 09:50:00,186.3,187.29,185.6,187.28,16947.0,186.3,187.29,185.6,187.28,16947.0
2020-06-25 10:00:00,187.33,187.59,185.97,186.18,9314.0,187.33,187.59,185.97,186.18,9314.0
2020-06-25 10:10:00,186.31,187.1,186.31,186.85,8209.0,186.31,187.1,186.31,186.85,8209.0
2020-06-25 10:20:00,186.88,187.89,186.88,187.69,2408.0,186.88,187.89,186.88,187.69,2408.0
2020-06-25 10:30:00,187.62,188.22,187.34,187.95,5961.0,187.62,188.22,187.34,187.95,5961.0
2020-06-25 10:40:00,188.02,188.6,187.54,188.11,4928.0,188.02,188.6,187.54,188.11,4928.0
2020-06-25 10:50:00,188.08,188.54,188.07,188.18,5123.0,188.08,188.54,188.07,188.18,5123.0
2020-06-25 11:00:00,188.03,188.1,187.18,187.44,7753.0,188.03,188.1,187.18,187.44,7753.0
2020-06-25 11:10:00,187.43,188.26,187.19,188.25,6726.0,187.43,188.26,187.19,188.25,6726.0
2020-06-25 11:20:00,188.07,188.25,187.9,188.1,6822.0,188.07,188.25,187.9,188.1,6822.0
2020-06-25 11:30:00,188.25,188.25,187.43,187.53,6928.0,188.25,188.25,187.43,187.53,6928.0
2020-06-25 11:40:00,187.5,188.02,187.31,188.02,8239.0,187.5,188.02,187.31,188.02,8239.0
2020-06-25 11:50:00,188.04,188.76,187.99,188.66,7623.0,188.04,188.76,187.99,188.66,7623.0
2020-06-25 12:00:00,188.77,189.42,188.76,189.41,10380.0,188.77,189.42,188.76,189.41,10380.0
2020-06-25 12:10:00,189.27,189.57,189.27,189.53,3375.0,189.27,189.57,189.27,189.53,3375.0
2020-06-25 12:20:00,189.46,189.71,189.31,189.68,3539.0,189.46,189.71,189.31,189.68,3539.0
2020-06-25 12:30:00,189.71,189.85,189.36,189.4,8480.0,189.71,189.85,189.36,189.4,8480.0
2020-06-25 12:40:00,189.45,189.93,189.31,189.69,3487.0,189.45,189.93,189.31,189.69,3487.0
2020-06-25 12:50:00,189.69,189.69,189.33,189.37,11282.0,189.69,189.69,189.33,189.37,11282.0
2020-06-25 13:00:00,189.31,189.31,188.93,188.93,3953.0,189.31,189.31,188.93,188.93,3953.0
2020-06-25 13:10:00,188.94,189.05,188.86,189.03,3700.0,188.94,189.05,188.86,189.03,3700.0
2020-06-25 13:20:00,188.98,189.15,188.82,188.95,5225.0,188.98,189.15,188.82,188.95,5225.0
2020-06-25 13:30:00,188.9,189.25,188.77,189.22,12113.0,188.9,189.25,188.77,189.22,12113.0
2020-06-25 13:40:00,189.16,189.7,189.11,189.69,5616.0,189.16,189.7,189.11,189.69,5616.0
2020-06-25 13:50:00,189.66,189.67,189.13,189.18,8900.0,189.66,189.67,189.13,189.18,8900.0
2020-06-25 14:00:00,189.19,189.19,188.85,189.07,5544.0,189.19,189.19,188.85,189.07,5544.0
2020-06-25 14:10:00,189.06,189.11,188.82,188.82,3981.0,189.06,189.11,188.82,188.82,3981.0
2020-06-25 14:20:00,188.77,188.77,188.07,188.14,5463.0,188.77,188.77,188.07,188.14,5463.0
2020-06-25 14:30:00,187.97,188.0,187.52,187.72,4883.0,187.97,188.0,187.52,187.72,4883.0
2020-06-25 14:40:00,187.78,187.96,187.59,187.79,5279.0,187.78,187.96,187.59,187.79,5279.0
2020-06-25 14:50:00,187.88,188.35,187.88,188.24,3000.0,187.88,188.35,187.88,188.24,3000.0
2020-06-25 15:00:00,188.13,189.13,187.98,188.74,9168.0,188.13,189.13,187.98,188.74,9168.0
2020-06-25 15:10:00,188.85,189.0,188.59,188.94,8377.0,188.85,189.0,188.59,188.94,8377.0
2020-06-25 15:20:00,188.97,189.54,188.97,189.33,9229.0,188.97,189.54,188.97,189.33,9229.0
2020-06-25 15:30:00,189.24,189.75,189.11,189.26,22230.0,189.24,189.75,189.11,189.26,22230.0
2020-06-25 15:40:00,189.34,189.66,189.31,189.57,15502.0,189.34,189.66,189.31,189.57,15502.0
2020-06-25 15:50:00,189.43,189.93,189.11,189.78,65015.0,189.43,189.93,189.11,189.78,65015.0
2020-06-26 09:30:00,190.31,191.16,190.0,190.47,16346.0,190.31,191.16,190.0,190.47,16346.0
2020-06-26 09:40:00,190.21,190.21,189.31,189.31,8128.0,190.21,190.21,189.31,189.31,8128.0
2020-06-26 09:50:00,189.49,189.7,189.25,189.58,7753.0,189.49,189.7,189.25,189.58,7753.0
2020-06-26 10:00:00,189.53,189.7,189.29,189.49,6482.0,189.53,189.7,189.29,189.49,6482.0
2020-06-26 10:10:00,189.47,189.48,188.28,188.28,5055.0,189.47,189.48,188.28,188.28,5055.0
2020-06-26 10:20:00,188.4,188.69,188.25,188.63,9659.0,188.4,188.69,188.25,188.63,9659.0
2020-06-26 10:30:00,188.61,189.0,187.53,187.75,5286.0,188.61,189.0,187.53,187.75,5286.0
2020-06-26 10:40:00,187.55,188.15,187.49,187.55,4751.0,187.55,188.15,187.49,187.55,4751.0
2020-06-26 10:50:00,187.4,188.26,187.33,188.09,4949.0,187.4,188.26,187.33,188.09,4949.0
2020-06-26 11:00:00,188.48,189.3,188.48,189.01,1700.0,188.48,189.3,188.48,189.01,1700.0
2020-06-26 11:10:00,189.22,189.54,189.08,189.41,10942.0,189.22,189.54,189.08,189.41,10942.0
2020-06-26 11:20:00,189.42,190.34,189.42,190.25,6908.0,189.42,190.34,189.42,190.25,6908.0
2020-06-26 11:30:00,190.31,191.1,190.11,191.07,4909.0,190.31,191.1,190.11,191.07,4909.0
2020-06-26 11:40:00,191.02,191.51,190.93,191.36,18098.0,191.02,191.51,190.93,191.36,18098.0
2020-06-26 11:50:00,191.23,191.6,191.12,191.33,6633.0,191.23,191.6,191.12,191.33,6633.0
2020-06-26 12:00:00,191.31,191.38,190.68,190.86,16931.0,191.31,191.38,190.68,190.86,16931.0
2020-06-26 12:10:00,190.88,190.88,190.2,190.33,5236.0,190.88,190.88,190.2,190.33,5236.0
2020-06-26 12:20:00,190.29,191.17,189.87,190.94,20577.0,190.29,191.17,189.87,190.94,20577.0
2020-06-26 12:30:00,190.89,191.0,190.52,190.93,9903.0,190.89,191.0,190.52,190.93,9903.0
2020-06-26 12:40:00,190.87,191.0,190.52,190.78,20543.0,190.87,191.0,190.52,190.78,20543.0
2020-06-26 12:50:00,190.85,191.0,190.74,190.83,9822.0,190.85,191.0,190.74,190.83,9822.0
2020-06-26 13:00:00,190.79,191.46,190.7,191.28,6384.0,190.79,191.46,190.7,191.28,6384.0
2020-06-26 13:10:00,191.3,191.31,191.0,191.17,10017.0,191.3,191.31,191.0,191.17,10017.0
2020-06-26 13:20:00,191.0,191.5,190.93,191.41,6451.0,191.0,191.5,190.93,191.41,6451.0
2020-06-26 13:30:00,191.52,191.57,191.08,191.44,4578.0,191.52,191.57,191.08,191.44,4578.0
2020-06-26 13:40:00,191.5,191.52,191.1,191.28,2964.0,191.5,191.52,191.1,191.28,2964.0
2020-06-26 13:50:00,191.28,191.34,190.99,191.0,4043.0,191.28,191.34,190.99,191.0,4043.0
2020-06-26 14:00:00,191.01,191.33,190.81,191.15,2845.0,191.01,191.33,190.81,191.15,2845.0
2020-06-26 14:10:00,191.21,191.42,191.06,191.15,4540.0,191.21,191.42,191.06,191.15,4540.0
2020-06-26 14:20:00,191.1,191.15,190.58,190.74,4604.0,191.1,191.15,190.58,190.74,4604.0
2020-06-26 14:30:00,190.68,190.8,190.37,190.42,4894.0,190.68,190.8,190.37,190.42,4894.0
2020-06-26 14:40:00,190.5,190.76,190.18,190.24,5016.0,190.5,190.76,190.18,190.24,5016.0
2020-06-26 14:50:00,190.41,190.62,190.05,190.29,6089.0,190.41,190.62,190.05,190.29,6089.0
2020-06-26 15:00:00,190.59,190.76,190.45,190.75,8399.0,190.59,190.76,190.45,190.75,8399.0
2020-06-26 15:10:00,190.73,190.99,190.55,190.59,7152.0,190.73,190.99,190.55,190.59,7152.0
2020-06-26 15:20:00,190.52,190.94,190.28,190.91,9742.0,190.52,190.94,190.28,190.91,9742.0
2020-06-26 15:30:00,190.84,190.91,190.16,190.5,19195.0,190.84,190.91,190.16,190.5,19195.0
2020-06-26 15:40:00,190.54,192.08,190.3,190.48,46260.0,190.54,192.08,190.3,190.48,46260.0
2020-06-26 15:50:00,190.46,191.33,189.51,190.44,128423.0,190.46,191.33,189.51,190.44,128423.0
2020-06-29 09:30:00,190.63,192.85,188.89,188.89,16339.0,190.63,192.85,188.89,188.89,16339.0
2020-06-29 09:40:00,188.56,188.8,187.12,187.62,25564.0,188.56,188.8,187.12,187.62,25564.0
2020-06-29 09:50:00,187.61,187.96,186.32,187.28,8302.0,187.61,187.96,186.32,187.28,8302.0
2020-06-29 10:00:00,187.24,188.02,186.35,187.26,18485.0,187.24,188.02,186.35,187.26,18485.0
2020-06-29 10:10:00,187.14,188.11,187.02,188.06,5918.0,187.14,188.11,187.02,188.06,5918.0
2020-06-29 10:20:00,187.96,188.08,187.58,187.64,4925.0,187.96,188.08,187.58,187.64,4925.0
2020-06-29 10:30:00,187.61,188.43,187.61,188.25,8371.0,187.61,188.43,187.61,188.25,8371.0
2020-06-29 10:40:00,188.17,188.46,187.77,188.24,13454.0,188.17,188.46,187.77,188.24,13454.0
2020-06-29 10:50:00,188.46,188.69,188.0,188.17,6491.0,188.46,188.69,188.0,188.17,6491.0
2020-06-29 11:00:00,188.29,188.34,187.82,187.94,7942.0,188.29,188.34,187.82,187.94,7942.0
2020-06-29 11:10:00,187.98,188.39,187.88,188.39,5011.0,187.98,188.39,187.88,188.39,5011.0
2020-06-29 11:20:00,188.47,189.56,188.47,189.39,5427.0,188.47,189.56,188.47,189.39,5427.0
2020-06-29 11:30:00,189.46,189.6,188.95,188.99,4985.0,189.46,189.6,188.95,188.99,4985.0
2020-06-29 11:40:00,189.2,189.56,189.13,189.3,4912.0,189.2,189.56,189.13,189.3,4912.0
2020-06-29 11:50:00,189.29,189.79,189.2,189.79,5440.0,189.29,189.79,189.2,189.79,5440.0
2020-06-29 12:00:00,189.84,190.01,189.5,189.97,8656.0,189.84,190.01,189.5,189.97,8656.0
2020-06-29 12:10:00,189.95,190.16,189.68,190.07,7606.0,189.95,190.16,189.68,190.07,7606.0
2020-06-29 12:20:00,189.93,189.97,189.32,189.63,5360.0,189.93,189.97,189.32,189.63,5360.0
2020-06-29 12:30:00,189.69,189.7,189.37,189.58,5733.0,189.69,189.7,189.37,189.58,5733.0
2020-06-29 12:40:00,189.52,189.52,189.05,189.34,6412.0,189.52,189.52,189.05,189.34,6412.0
2020-06-29 12:50:00,189.38,189.43,188.88,189.05,9896.0,189.38,189.43,188.88,189.05,9896.0
2020-06-29 13:00:00,189.16,189.23,188.87,188.93,6891.0,189.16,189.23,188.87,188.93,6891.0
2020-06-29 13:10:00,188.92,189.04,188.71,188.71,8390.0,188.92,189.04,188.71,188.71,8390.0
2020-06-29 13:20:00,188.6,188.75,188.37,188.52,8839.0,188.6,188.75,188.37,188.52,8839.0
2020-06-29 13:30:00,188.63,189.81,188.63,189.72,18160.0,188.63,189.81,188.63,189.72,18160.0
2020-06-29 13:40:00,189.66,189.72,189.37,189.66,3714.0,189.66,189.72,189.37,189.66,3714.0
2020-06-29 13:50:00,189.63,189.81,189.43,189.46,5878.0,189.63,189.81,189.43,189.46,5878.0
2020-06-29 14:00:00,189.46,189.66,189.06,189.23,16514.0,189.46,189.66,189.06,189.23,16514.0
2020-06-29 14:10:00,189.24,189.43,189.02,189.05,5653.0,189.24,189.43,189.02,189.05,5653.0
2020-06-29 14:20:00,189.1,189.15,188.72,188.85,5396.0,189.1,189.15,188.72,188.85,5396.0
2020-06-29 14:30:00,188.86,189.07,188.84,188.99,5378.0,188.86,189.07,188.84,188.99,5378.0
2020-06-29 14:40:00,188.99,189.02,188.5,188.54,4350.0,188.99,189.02,188.5,188.54,4350.0
2020-06-29 14:50:00,188.4,188.53,188.2,188.43,5722.0,188.4,188.53,188.2,188.43,5722.0
2020-06-29 15:00:00,188.51,188.53,187.98,188.19,11419.0,188.51,188.53,187.98,188.19,11419.0
2020-06-29 15:10:00,188.22,188.22,187.98,188.04,8807.0,188.22,188.22,187.98,188.04,8807.0
2020-06-29 15:20:00,188.06,188.32,187.96,188.27,11349.0,188.06,188.32,187.96,188.27,11349.0
2020-06-29 15:30:00,188.23,188.88,188.23,188.87,14090.0,188.23,188.88,188.23,188.87,14090.0
2020-06-29 15:40:00,188.86,189.01,188.54,188.61,18779.0,188.86,189.01,188.54,188.61,18779.0
2020-06-29 15:50:00,188.49,189.87,188.49,189.87,54026.0,188.49,189.87,188.49,189.87,54026.0
2020-06-30 09:30:00,188.83,190.26,188.36,190.26,13777.0,188.83,190.26,188.36,190.26,13777.0
2020-06-30 09:40:00,190.44,191.0,190.29,190.66,17902.0,190.44,191.0,190.29,190.66,17902.0
2020-06-30 09:50:00,190.6,191.88,190.4,191.72,10553.0,190.6,191.88,190.4,191.72,10553.0
2020-06-30 10:00:00,191.59,191.96,191.27,191.76,9703.0,191.59,191.96,191.27,191.76,9703.0
2020-06-30 10:10:00,191.65,192.24,191.4,191.76,19222.0,191.65,192.24,191.4,191.76,19222.0
2020-06-30 10:20:00,191.9,191.96,191.27,191.34,5000.0,191.9,191.96,191.27,191.34,5000.0
2020-06-30 10:30:00,191.33,191.48,191.06,191.38,5400.0,191.33,191.48,191.06,191.38,5400.0
2020-06-30 10:40:00,191.26,191.77,191.26,191.51,9733.0,191.26,191.77,191.26,191.51,9733.0
2020-06-30 10:50:00,191.5,192.12,191.39,192.12,5770.0,191.5,192.12,191.39,192.12,5770.0
2020-06-30 11:00:00,192.09,192.25,191.91,192.14,4500.0,192.09,192.25,191.91,192.14,4500.0
2020-06-30 11:10:00,192.12,192.73,191.89,192.59,8821.0,192.12,192.73,191.89,192.59,8821.0
2020-06-30 11:20:00,192.43,192.77,192.43,192.61,19768.0,192.43,192.77,192.43,192.61,19768.0
2020-06-30 11:30:00,192.53,192.85,192.46,192.84,7276.0,192.53,192.85,192.46,192.84,7276.0
2020-06-30 11:40:00,192.93,192.93,192.4,192.58,5034.0,192.93,192.93,192.4,192.58,5034.0
2020-06-30 11:50:00,192.58,192.71,192.34,192.62,4420.0,192.58,192.71,192.34,192.62,4420.0
2020-06-30 12:00:00,192.65,193.18,192.61,193.15,10748.0,192.65,193.18,192.61,193.15,10748.0
2020-06-30 12:10:00,193.15,193.66,193.15,193.64,7158.0,193.15,193.66,193.15,193.64,7158.0
2020-06-30 12:20:00,193.51,193.51,193.27,193.39,4860.0,193.51,193.51,193.27,193.39,4860.0
2020-06-30 12:30:00,193.5,193.61,193.19,193.19,7434.0,193.5,193.61,193.19,193.19,7434.0
2020-06-30 12:40:00,193.17,193.17,192.59,192.89,6324.0,193.17,193.17,192.59,192.89,6324.0
2020-06-30 12:50:00,192.92,193.25,192.9,193.07,6500.0,192.92,193.25,192.9,193.07,6500.0
2020-06-30 13:00:00,193.13,193.59,193.04,193.23,12726.0,193.13,193.59,193.04,193.23,12726.0
2020-06-30 13:10:00,193.23,193.41,192.87,193.0,23909.0,193.23,193.41,192.87,193.0,23909.0
2020-06-30 13:20:00,193.04,193.34,192.92,193.24,4200.0,193.04,193.34,192.92,193.24,4200.0
2020-06-30 13:30:00,193.22,193.46,193.14,193.23,8321.0,193.22,193.46,193.14,193.23,8321.0
2020-06-30 13:40:00,193.17,193.26,192.98,193.09,10998.0,193.17,193.26,192.98,193.09,10998.0
2020-06-30 13:50:00,193.01,193.2,192.74,193.01,6286.0,193.01,193.2,192.74,193.01,6286.0
2020-06-30 14:00:00,192.87,192.87,192.6,192.71,3470.0,192.87,192.87,192.6,192.71,3470.0
2020-06-30 14:10:00,192.61,192.9,192.48,192.9,4845.0,192.61,192.9,192.48,192.9,4845.0
2020-06-30 14:20:00,192.89,193.47,192.89,193.47,8802.0,192.89,193.47,192.89,193.47,8802.0
2020-06-30 14:30:00,193.45,193.87,193.45,193.74,17483.0,193.45,193.87,193.45,193.74,17483.0
2020-06-30 14:40:00,193.81,194.1,193.69,193.72,14807.0,193.81,194.1,193.69,193.72,14807.0
2020-06-30 14:50:00,193.71,194.05,193.68,193.96,7465.0,193.71,194.05,193.68,193.96,7465.0
2020-06-30 15:00:00,193.96,193.99,193.51,193.54,13821.0,193.96,193.99,193.51,193.54,13821.0
2020-06-30 15:10:00,193.59,193.82,193.46,193.6,13735.0,193.59,193.82,193.46,193.6,13735.0
2020-06-30 15:20:00,193.6,194.18,193.54,194.04,13840.0,193.6,194.18,193.54,194.04,13840.0
2020-06-30 15:30:00,194.02,194.62,193.99,194.58,39265.0,194.02,194.62,193.99,194.58,39265.0
2020-06-30 15:40:00,194.6,194.78,194.36,194.78,43502.0,194.6,194.78,194.36,194.78,43502.0
2020-06-30 15:50:00,194.78,195.98,194.78,195.02,121534.0,194.78,195.98,194.78,195.02,121534.0
2020-07-01 09:30:00,194.74,196.64,193.69,194.53,53343.0,194.74,196.64,193.69,194.53,53343.0
2020-07-01 09:40:00,194.56,194.87,194.07,194.3,32450.0,194.56,194.87,194.07,194.3,32450.0
2020-07-01 09:50:00,194.15,194.47,193.19,193.73,23699.0,194.15,194.47,193.19,193.73,23699.0
2020-07-01 10:00:00,194.26,194.98,193.32,194.37,8451.0,194.26,194.98,193.32,194.37,8451.0
2020-07-01 10:10:00,194.37,194.64,193.79,194.43,6811.0,194.37,194.64,193.79,194.43,6811.0
2020-07-01 10:20:00,194.59,195.58,194.59,195.28,2800.0,194.59,195.58,194.59,195.28,2800.0
2020-07-01 10:30:00,194.95,195.71,194.89,195.55,30700.0,194.95,195.71,194.89,195.55,30700.0
2020-07-01 10:40:00,195.4,195.58,195.02,195.14,4734.0,195.4,195.58,195.02,195.14,4734.0
2020-07-01 10:50:00,195.09,195.44,195.03,195.24,7800.0,195.09,195.44,195.03,195.24,7800.0
2020-07-01 11:00:00,195.29,195.57,195.17,195.48,5760.0,195.29,195.57,195.17,195.48,5760.0
2020-07-01 11:10:00,195.55,195.77,195.35,195.67,7034.0,195.55,195.77,195.35,195.67,7034.0
2020-07-01 11:20:00,195.63,195.63,194.22,194.37,11590.0,195.63,195.63,194.22,194.37,11590.0
2020-07-01 11:30:00,194.42,194.78,194.21,194.3,5714.0,194.42,194.78,194.21,194.3,5714.0
2020-07-01 11:40:00,194.27,194.86,194.17,194.86,4646.0,194.27,194.86,194.17,194.86,4646.0
2020-07-01 11:50:00,194.8,194.98,194.72,194.81,5400.0,194.8,194.98,194.72,194.81,5400.0
2020-07-01 12:00:00,194.76,195.11,194.68,194.93,6124.0,194.76,195.11,194.68,194.93,6124.0
2020-07-01 12:10:00,194.78,194.91,194.53,194.85,10522.0,194.78,194.91,194.53,194.85,10522.0
2020-07-01 12:20:00,194.8,195.01,194.7,194.99,3544.0,194.8,195.01,194.7,194.99,3544.0
2020-07-01 12:30:00,195.03,195.77,195.0,195.77,9867.0,195.03,195.77,195.0,195.77,9867.0
2020-07-01 12:40:00,195.7,195.8,195.24,195.51,9604.0,195.7,195.8,195.24,195.51,9604.0
2020-07-01 12:50:00,195.43,195.84,195.09,195.82,9173.0,195.43,195.84,195.09,195.82,9173.0
2020-07-01 13:00:00,195.8,195.8,195.21,195.25,6122.0,195.8,195.8,195.21,195.25,6122.0
2020-07-01 13:10:00,195.18,195.55,194.97,195.55,9225.0,195.18,195.55,194.97,195.55,9225.0
2020-07-01 13:20:00,195.57,195.74,195.37,195.62,8702.0,195.57,195.74,195.37,195.62,8702.0
2020-07-01 13:30:00,195.67,196.09,195.65,196.06,6963.0,195.67,196.09,195.65,196.06,6963.0
2020-07-01 13:40:00,195.96,196.12,195.84,196.09,7995.0,195.96,196.12,195.84,196.09,7995.0
2020-07-01 13:50:00,196.02,196.16,195.88,196.16,8268.0,196.02,196.16,195.88,196.16,8268.0
2020-07-01 14:00:00,196.12,196.55,196.02,196.5,11912.0,196.12,196.55,196.02,196.5,11912.0
2020-07-01 14:10:00,196.49,196.78,196.21,196.25,7908.0,196.49,196.78,196.21,196.25,7908.0
2020-07-01 14:20:00,196.29,196.31,195.9,196.03,5404.0,196.29,196.31,195.9,196.03,5404.0
2020-07-01 14:30:00,196.07,196.31,195.88,196.07,7052.0,196.07,196.31,195.88,196.07,7052.0
2020-07-01 14:40:00,196.06,196.17,195.9,196.06,5913.0,196.06,196.17,195.9,196.06,5913.0
2020-07-01 14:50:00,196.05,196.42,196.0,196.28,8339.0,196.05,196.42,196.0,196.28,8339.0
2020-07-01 15:00:00,196.26,196.87,196.23,196.76,12100.0,196.26,196.87,196.23,196.76,12100.0
2020-07-01 15:10:00,196.79,197.29,196.62,197.28,16376.0,196.79,197.29,196.62,197.28,16376.0
2020-07-01 15:20:00,197.29,197.89,197.26,197.78,21757.0,197.29,197.89,197.26,197.78,21757.0
2020-07-01 15:30:00,197.77,198.09,197.38,197.43,28982.0,197.77,198.09,197.38,197.43,28982.0
2020-07-01 15:40:00,197.48,197.66,197.02,197.5,21797.0,197.48,197.66,197.02,197.5,21797.0
2020-07-01 15:50:00,197.46,197.46,196.74,196.83,68974.0,197.46,197.46,196.74,196.83,68974.0
2020-07-02 09:30:00,198.55,198.71,197.19,197.45,15791.0,198.55,198.71,197.19,197.45,15791.0
2020-07-02 09:40:00,197.52,198.2,196.67,196.96,9200.0,197.52,198.2,196.67,196.96,9200.0
2020-07-02 09:50:00,197.03,197.66,197.01,197.18,9476.0,197.03,197.66,197.01,197.18,9476.0
2020-07-02 10:00:00,197.31,197.42,196.86,197.42,9133.0,197.31,197.42,196.86,197.42,9133.0
2020-07-02 10:10:00,197.79,197.95,197.15,197.95,4700.0,197.79,197.95,197.15,197.95,4700.0
2020-07-02 10:20:00,197.71,197.98,197.46,197.54,4902.0,197.71,197.98,197.46,197.54,4902.0
2020-07-02 10:30:00,197.49,198.49,197.49,198.49,4050.0,197.49,198.49,197.49,198.49,4050.0
2020-07-02 10:40:00,198.5,199.21,198.5,199.18,8926.0,198.5,199.21,198.5,199.18,8926.0
2020-07-02 10:50:00,198.96,199.0,198.39,198.61,2500.0,198.96,199.0,198.39,198.61,2500.0
2020-07-02 11:00:00,198.52,198.52,197.58,198.01,4751.0,198.52,198.52,197.58,198.01,4751.0
2020-07-02 11:10:00,198.13,198.17,197.69,198.01,4493.0,198.13,198.17,197.69,198.01,4493.0
2020-07-02 11:20:00,197.8,198.03,197.23,197.23,4000.0,197.8,198.03,197.23,197.23,4000.0
2020-07-02 11:30:00,197.37,198.21,197.3,198.15,6785.0,197.37,198.21,197.3,198.15,6785.0
2020-07-02 11:40:00,198.11,199.43,197.93,198.56,45776.0,198.11,199.43,197.93,198.56,45776.0
2020-07-02 11:50:00,198.54,198.88,198.48,198.83,5348.0,198.54,198.88,198.48,198.83,5348.0
2020-07-02 12:00:00,198.87,198.87,198.45,198.73,4246.0,198.87,198.87,198.45,198.73,4246.0
2020-07-02 12:10:00,198.77,199.14,198.54,199.08,8666.0,198.77,199.14,198.54,199.08,8666.0
2020-07-02 12:20:00,199.25,199.58,198.8,198.9,28112.0,199.25,199.58,198.8,198.9,28112.0
2020-07-02 12:30:00,198.85,199.12,198.64,198.75,3788.0,198.85,199.12,198.64,198.75,3788.0
2020-07-02 12:40:00,198.67,198.74,198.45,198.68,4084.0,198.67,198.74,198.45,198.68,4084.0
2020-07-02 12:50:00,198.59,198.59,198.21,198.39,3800.0,198.59,198.59,198.21,198.39,3800.0
2020-07-02 13:00:00,198.46,198.88,198.45,198.57,6409.0,198.46,198.88,198.45,198.57,6409.0
2020-07-02 13:10:00,198.59,198.66,198.37,198.66,5471.0,198.59,198.66,198.37,198.66,5471.0
2020-07-02 13:20:00,198.66,198.73,198.52,198.71,4000.0,198.66,198.73,198.52,198.71,4000.0
2020-07-02 13:30:00,198.57,198.76,198.54,198.63,2700.0,198.57,198.76,198.54,198.63,2700.0
2020-07-02 13:40:00,198.67,198.76,198.41,198.5,4999.0,198.67,198.76,198.41,198.5,4999.0
2020-07-02 13:50:00,198.42,198.55,197.88,198.06,9309.0,198.42,198.55,197.88,198.06,9309.0
2020-07-02 14:00:00,198.12,198.19,197.76,197.89,5017.0,198.12,198.19,197.76,197.89,5017.0
2020-07-02 14:10:00,198.02,198.27,197.92,198.22,2302.0,198.02,198.27,197.92,198.22,2302.0
2020-07-02 14:20:00,198.23,198.65,198.18,198.4,7104.0,198.23,198.65,198.18,198.4,7104.0
2020-07-02 14:30:00,198.36,198.64,198.33,198.35,4447.0,198.36,198.64,198.33,198.35,4447.0
2020-07-02 14:40:00,198.36,198.48,198.29,198.35,4780.0,198.36,198.48,198.29,198.35,4780.0
2020-07-02 14:50:00,198.37,198.59,197.85,198.06,15438.0,198.37,198.59,197.85,198.06,15438.0
2020-07-02 15:00:00,198.38,198.38,197.37,197.72,22895.0,198.38,198.38,197.37,197.72,22895.0
2020-07-02 15:10:00,197.74,198.23,197.66,198.18,7002.0,197.74,198.23,197.66,198.18,7002.0
2020-07-02 15:20:00,198.25,198.59,198.24,198.38,7044.0,198.25,198.59,198.24,198.38,7044.0
2020-07-02 15:30:00,198.35,198.58,198.03,198.03,8433.0,198.35,198.58,198.03,198.03,8433.0
2020-07-02 15:40:00,198.07,198.11,197.58,197.58,10111.0,198.07,198.11,197.58,197.58,10111.0
2020-07-02 15:50:00,197.32,197.74,197.18,197.66,37321.0,197.32,197.74,197.18,197.66,37321.0
2020-07-06 09:30:00,199.63,201.35,199.44,200.63,31645.0,199.63,201.35,199.44,200.63,31645.0
2020-07-06 09:40:00,200.49,200.82,199.47,199.48,4847.0,200.49,200.82,199.47,199.48,4847.0
2020-07-06 09:50:00,199.32,200.17,198.96,199.96,7593.0,199.32,200.17,198.96,199.96,7593.0
2020-07-06 10:00:00,200.1,200.82,199.58,200.41,8847.0,200.1,200.82,199.58,200.41,8847.0
2020-07-06 10:10:00,200.52,202.38,200.52,202.38,20964.0,200.52,202.38,200.52,202.38,20964.0
2020-07-06 10:20:00,202.42,202.47,201.9,202.17,10389.0,202.42,202.47,201.9,202.17,10389.0
2020-07-06 10:30:00,202.07,202.4,201.8,201.95,5447.0,202.07,202.4,201.8,201.95,5447.0
2020-07-06 10:40:00,201.9,201.98,201.61,201.98,4747.0,201.9,201.98,201.61,201.98,4747.0
2020-07-06 10:50:00,201.97,202.4,201.72,202.36,10398.0,201.97,202.4,201.72,202.36,10398.0
2020-07-06 11:00:00,202.39,202.49,202.26,202.38,3484.0,202.39,202.49,202.26,202.38,3484.0
2020-07-06 11:10:00,202.43,202.88,202.43,202.88,2218.0,202.43,202.88,202.43,202.88,2218.0
2020-07-06 11:20:00,202.84,202.89,202.72,202.72,3344.0,202.84,202.89,202.72,202.72,3344.0
2020-07-06 11:30:00,202.58,202.89,202.57,202.86,1006.0,202.58,202.89,202.57,202.86,1006.0
2020-07-06 11:40:00,202.96,202.98,202.54,202.55,4657.0,202.96,202.98,202.54,202.55,4657.0
2020-07-06 11:50:00,202.71,202.8,202.19,202.4,4561.0,202.71,202.8,202.19,202.4,4561.0
2020-07-06 12:00:00,202.44,202.47,201.92,201.92,2703.0,202.44,202.47,201.92,201.92,2703.0
2020-07-06 12:10:00,201.91,202.0,201.77,201.78,2140.0,201.91,202.0,201.77,201.78,2140.0
2020-07-06 12:20:00,201.65,201.65,201.17,201.35,2888.0,201.65,201.65,201.17,201.35,2888.0
2020-07-06 12:30:00,201.42,201.47,201.21,201.22,2398.0,201.42,201.47,201.21,201.22,2398.0
2020-07-06 12:40:00,201.38,201.72,201.38,201.69,1085.0,201.38,201.72,201.38,201.69,1085.0
2020-07-06 12:50:00,201.78,201.79,201.49,201.56,2874.0,201.78,201.79,201.49,201.56,2874.0
2020-07-06 13:00:00,201.63,201.64,201.21,201.23,3460.0,201.63,201.64,201.21,201.23,3460.0
2020-07-06 13:10:00,201.12,201.15,200.38,200.38,2955.0,201.12,201.15,200.38,200.38,2955.0
2020-07-06 13:20:00,200.33,200.85,200.29,200.81,2799.0,200.33,200.85,200.29,200.81,2799.0
2020-07-06 13:30:00,201.1,201.13,200.69,200.7,2393.0,201.1,201.13,200.69,200.7,2393.0
2020-07-06 13:40:00,200.67,200.68,200.35,200.35,1432.0,200.67,200.68,200.35,200.35,1432.0
2020-07-06 13:50:00,200.29,200.29,199.94,200.1,4904.0,200.29,200.29,199.94,200.1,4904.0
2020-07-06 14:00:00,200.01,200.06,199.59,199.65,4554.0,200.01,200.06,199.59,199.65,4554.0
2020-07-06 14:10:00,199.54,199.59,199.01,199.13,4600.0,199.54,199.59,199.01,199.13,4600.0
2020-07-06 14:20:00,199.14,199.52,198.91,199.52,2707.0,199.14,199.52,198.91,199.52,2707.0
2020-07-06 14:30:00,199.58,199.8,199.43,199.61,2053.0,199.58,199.8,199.43,199.61,2053.0
2020-07-06 14:40:00,199.44,199.67,199.44,199.66,1695.0,199.44,199.67,199.44,199.66,1695.0
2020-07-06 14:50:00,199.51,199.54,199.32,199.36,2017.0,199.51,199.54,199.32,199.36,2017.0
2020-07-06 15:00:00,199.49,199.51,198.77,198.94,5601.0,199.49,199.51,198.77,198.94,5601.0
2020-07-06 15:10:00,199.02,199.46,198.9,199.46,4331.0,199.02,199.46,198.9,199.46,4331.0
2020-07-06 15:20:00,199.37,199.81,199.29,199.78,4021.0,199.37,199.81,199.29,199.78,4021.0
2020-07-06 15:30:00,199.8,199.81,199.28,199.37,9192.0,199.8,199.81,199.28,199.37,9192.0
2020-07-06 15:40:00,199.4,199.69,199.34,199.61,6231.0,199.4,199.69,199.34,199.61,6231.0
2020-07-06 15:50:00,199.7,199.7,199.09,199.38,26275.0,199.7,199.7,199.09,199.38,26275.0
2020-07-07 09:30:00,199.07,199.94,198.28,198.28,19141.0,199.07,199.94,198.28,198.28,19141.0
2020-07-07 09:40:00,198.59,199.54,198.19,198.86,8744.0,198.59,199.54,198.19,198.86,8744.0
2020-07-07 09:50:00,199.06,199.25,198.37,198.94,13100.0,199.06,199.25,198.37,198.94,13100.0
2020-07-07 10:00:00,198.85,199.44,198.76,199.11,18799.0,198.85,199.44,198.76,199.11,18799.0
2020-07-07 10:10:00,199.06,200.25,199.05,200.24,4549.0,199.06,200.25,199.05,200.24,4549.0
2020-07-07 10:20:00,200.26,200.66,200.18,200.66,6995.0,200.26,200.66,200.18,200.66,6995.0
2020-07-07 10:30:00,200.71,201.48,200.62,201.18,5276.0,200.71,201.48,200.62,201.18,5276.0
2020-07-07 10:40:00,201.03,201.07,200.4,200.76,4279.0,201.03,201.07,200.4,200.76,4279.0
2020-07-07 10:50:00,200.65,200.9,200.47,200.49,5531.0,200.65,200.9,200.47,200.49,5531.0
2020-07-07 11:00:00,200.51,200.92,200.51,200.79,43396.0,200.51,200.92,200.51,200.79,43396.0
2020-07-07 11:10:00,200.85,201.76,200.62,201.76,4970.0,200.85,201.76,200.62,201.76,4970.0
2020-07-07 11:20:00,201.69,201.96,201.42,201.42,6540.0,201.69,201.96,201.42,201.42,6540.0
2020-07-07 11:30:00,201.49,201.49,200.5,200.69,6604.0,201.49,201.49,200.5,200.69,6604.0
2020-07-07 11:40:00,200.51,200.68,200.38,200.48,3717.0,200.51,200.68,200.38,200.48,3717.0
2020-07-07 11:50:00,200.5,200.97,200.31,200.41,4744.0,200.5,200.97,200.31,200.41,4744.0
2020-07-07 12:00:00,200.42,200.65,200.11,200.11,2841.0,200.42,200.65,200.11,200.11,2841.0
2020-07-07 12:10:00,200.08,200.28,199.97,200.22,1879.0,200.08,200.28,199.97,200.22,1879.0
2020-07-07 12:20:00,200.2,200.27,199.94,200.21,3174.0,200.2,200.27,199.94,200.21,3174.0
2020-07-07 12:30:00,200.01,200.26,199.8,199.8,4791.0,200.01,200.26,199.8,199.8,4791.0
2020-07-07 12:40:00,199.82,199.85,199.51,199.79,2431.0,199.82,199.85,199.51,199.79,2431.0
2020-07-07 12:50:00,199.77,199.81,199.41,199.68,2117.0,199.77,199.81,199.41,199.68,2117.0
2020-07-07 13:00:00,199.67,199.83,199.08,199.08,4977.0,199.67,199.83,199.08,199.08,4977.0
2020-07-07 13:10:00,199.02,199.44,199.01,199.44,2614.0,199.02,199.44,199.01,199.44,2614.0
2020-07-07 13:20:00,199.39,199.74,199.38,199.74,17241.0,199.39,199.74,199.38,199.74,17241.0
2020-07-07 13:30:00,199.81,199.93,199.56,199.65,7121.0,199.81,199.93,199.56,199.65,7121.0
2020-07-07 13:40:00,199.56,199.87,199.51,199.68,1932.0,199.56,199.87,199.51,199.68,1932.0
2020-07-07 13:50:00,199.67,199.67,199.1,199.32,7303.0,199.67,199.67,199.1,199.32,7303.0
2020-07-07 14:00:00,199.34,199.58,199.11,199.58,6769.0,199.34,199.58,199.11,199.58,6769.0
2020-07-07 14:10:00,199.57,199.72,199.34,199.36,3782.0,199.57,199.72,199.34,199.36,3782.0
2020-07-07 14:20:00,199.37,199.56,199.31,199.32,6000.0,199.37,199.56,199.31,199.32,6000.0
2020-07-07 14:30:00,199.26,199.26,198.77,198.81,6000.0,199.26,199.26,198.77,198.81,6000.0
2020-07-07 14:40:00,198.95,199.27,198.75,199.17,3400.0,198.95,199.27,198.75,199.17,3400.0
2020-07-07 14:50:00,199.05,199.37,198.91,199.37,6074.0,199.05,199.37,198.91,199.37,6074.0
2020-07-07 15:00:00,199.32,199.42,198.66,198.69,7909.0,199.32,199.42,198.66,198.69,7909.0
2020-07-07 15:10:00,198.73,198.89,198.64,198.88,5582.0,198.73,198.89,198.64,198.88,5582.0
2020-07-07 15:20:00,199.06,199.17,198.8,199.04,4779.0,199.06,199.17,198.8,199.04,4779.0
2020-07-07 15:30:00,199.12,199.34,198.93,199.04,7555.0,199.12,199.34,198.93,199.04,7555.0
2020-07-07 15:40:00,199.02,199.04,198.64,198.75,19474.0,199.02,199.04,198.64,198.75,19474.0
2020-07-07 15:50:00,198.84,198.86,197.48,197.64,76394.0,198.84,198.86,197.48,197.64,76394.0
2020-07-08 09:30:00,199.08,200.06,198.94,199.75,19066.0,199.08,200.06,198.94,199.75,19066.0
2020-07-08 09:40:00,199.83,200.07,199.44,199.88,23221.0,199.83,200.07,199.44,199.88,23221.0
2020-07-08 09:50:00,199.84,200.31,199.65,200.08,12475.0,199.84,200.31,199.65,200.08,12475.0
2020-07-08 10:00:00,200.33,200.36,199.72,200.0,16377.0,200.33,200.36,199.72,200.0,16377.0
2020-07-08 10:10:00,200.0,200.89,199.78,200.89,7244.0,200.0,200.89,199.78,200.89,7244.0
2020-07-08 10:20:00,201.0,201.13,200.69,200.83,2445.0,201.0,201.13,200.69,200.83,2445.0
2020-07-08 10:30:00,201.23,201.27,201.12,201.19,1316.0,201.23,201.27,201.12,201.19,1316.0
2020-07-08 10:40:00,201.2,201.41,200.98,201.4,5816.0,201.2,201.41,200.98,201.4,5816.0
2020-07-08 10:50:00,201.59,201.71,201.39,201.67,3221.0,201.59,201.71,201.39,201.67,3221.0
2020-07-08 11:00:00,201.77,201.77,200.79,200.8,5137.0,201.77,201.77,200.79,200.8,5137.0
2020-07-08 11:10:00,200.76,201.25,200.31,200.51,10144.0,200.76,201.25,200.31,200.51,10144.0
2020-07-08 11:20:00,200.51,200.66,199.84,200.36,4813.0,200.51,200.66,199.84,200.36,4813.0
2020-07-08 11:30:00,200.41,200.8,200.17,200.79,5137.0,200.41,200.8,200.17,200.79,5137.0
2020-07-08 11:40:00,200.79,200.99,200.6,200.81,2338.0,200.79,200.99,200.6,200.81,2338.0
2020-07-08 11:50:00,200.7,200.85,200.46,200.78,2633.0,200.7,200.85,200.46,200.78,2633.0
2020-07-08 12:00:00,200.97,200.97,200.51,200.51,6429.0,200.97,200.97,200.51,200.51,6429.0
2020-07-08 12:10:00,200.5,200.62,200.15,200.45,6515.0,200.5,200.62,200.15,200.45,6515.0
2020-07-08 12:20:00,200.4,200.56,200.29,200.53,6503.0,200.4,200.56,200.29,200.53,6503.0
2020-07-08 12:30:00,200.58,200.68,200.44,200.67,1729.0,200.58,200.68,200.44,200.67,1729.0
2020-07-08 12:40:00,200.54,200.6,200.1,200.6,8315.0,200.54,200.6,200.1,200.6,8315.0
2020-07-08 12:50:00,200.63,201.16,200.5,201.11,2912.0,200.63,201.16,200.5,201.11,2912.0
2020-07-08 13:00:00,201.05,201.2,200.84,201.2,4007.0,201.05,201.2,200.84,201.2,4007.0
2020-07-08 13:10:00,201.04,201.04,200.65,200.65,3973.0,201.04,201.04,200.65,200.65,3973.0
2020-07-08 13:20:00,200.65,200.85,200.11,200.24,4148.0,200.65,200.85,200.11,200.24,4148.0
2020-07-08 13:30:00,200.32,200.7,200.32,200.56,1114.0,200.32,200.7,200.32,200.56,1114.0
2020-07-08 13:40:00,200.54,200.69,200.23,200.29,2805.0,200.54,200.69,200.23,200.29,2805.0
2020-07-08 13:50:00,200.35,200.37,200.0,200.2,4002.0,200.35,200.37,200.0,200.2,4002.0
2020-07-08 14:00:00,200.31,200.31,199.63,199.86,4533.0,200.31,200.31,199.63,199.86,4533.0
2020-07-08 14:10:00,199.81,200.4,199.81,200.27,2581.0,199.81,200.4,199.81,200.27,2581.0
2020-07-08 14:20:00,200.18,200.52,200.08,200.42,2100.0,200.18,200.52,200.08,200.42,2100.0
2020-07-08 14:30:00,200.39,200.46,200.09,200.26,6021.0,200.39,200.46,200.09,200.26,6021.0
2020-07-08 14:40:00,200.27,200.27,199.73,200.0,4794.0,200.27,200.27,199.73,200.0,4794.0
2020-07-08 14:50:00,200.12,200.44,199.8,200.31,4793.0,200.12,200.44,199.8,200.31,4793.0
2020-07-08 15:00:00,200.29,200.7,200.26,200.7,4080.0,200.29,200.7,200.26,200.7,4080.0
2020-07-08 15:10:00,200.89,201.07,200.78,201.07,3007.0,200.89,201.07,200.78,201.07,3007.0
2020-07-08 15:20:00,201.05,201.21,200.67,200.82,4000.0,201.05,201.21,200.67,200.82,4000.0
2020-07-08 15:30:00,200.88,200.98,200.45,200.48,7708.0,200.88,200.98,200.45,200.48,7708.0
2020-07-08 15:40:00,200.57,200.99,200.53,200.7,8976.0,200.57,200.99,200.53,200.7,8976.0
2020-07-08 15:50:00,200.75,201.6,200.31,201.6,44137.0,200.75,201.6,200.31,201.6,44137.0
2020-07-09 09:30:00,203.0,203.78,202.5,202.93,32101.0,203.0,203.78,202.5,202.93,32101.0
2020-07-09 09:40:00,202.81,203.26,202.55,202.55,6310.0,202.81,203.26,202.55,202.55,6310.0
2020-07-09 09:50:00,202.67,203.6,202.62,203.6,10936.0,202.67,203.6,202.62,203.6,10936.0
2020-07-09 10:00:00,203.75,204.56,203.48,204.35,7734.0,203.75,204.56,203.48,204.35,7734.0
2020-07-09 10:10:00,204.47,204.71,203.52,203.54,7947.0,204.47,204.71,203.52,203.54,7947.0
2020-07-09 10:20:00,203.53,203.91,203.35,203.67,4070.0,203.53,203.91,203.35,203.67,4070.0
2020-07-09 10:30:00,203.79,203.83,203.34,203.41,4826.0,203.79,203.83,203.34,203.41,4826.0
2020-07-09 10:40:00,203.09,203.11,202.25,202.25,8164.0,203.09,203.11,202.25,202.25,8164.0
2020-07-09 10:50:00,202.06,202.65,201.64,201.64,14934.0,202.06,202.65,201.64,201.64,14934.0
2020-07-09 11:00:00,201.83,201.94,201.08,201.59,11300.0,201.83,201.94,201.08,201.59,11300.0
2020-07-09 11:10:00,202.11,202.11,200.88,200.88,4106.0,202.11,202.11,200.88,200.88,4106.0
2020-07-09 11:20:00,201.23,201.49,200.79,201.17,11539.0,201.23,201.49,200.79,201.17,11539.0
2020-07-09 11:30:00,201.14,201.89,201.08,201.77,3267.0,201.14,201.89,201.08,201.77,3267.0
2020-07-09 11:40:00,201.78,201.87,200.96,201.51,3676.0,201.78,201.87,200.96,201.51,3676.0
2020-07-09 11:50:00,201.53,201.76,201.32,201.65,4240.0,201.53,201.76,201.32,201.65,4240.0
2020-07-09 12:00:00,201.71,202.3,201.41,202.05,5613.0,201.71,202.3,201.41,202.05,5613.0
2020-07-09 12:10:00,202.12,202.61,202.04,202.61,6214.0,202.12,202.61,202.04,202.61,6214.0
2020-07-09 12:20:00,202.6,202.69,202.32,202.42,3328.0,202.6,202.69,202.32,202.42,3328.0
2020-07-09 12:30:00,202.36,202.37,202.16,202.18,2520.0,202.36,202.37,202.16,202.18,2520.0
2020-07-09 12:40:00,202.25,202.71,202.25,202.71,3200.0,202.25,202.71,202.25,202.71,3200.0
2020-07-09 12:50:00,202.78,202.84,202.46,202.47,4483.0,202.78,202.84,202.46,202.47,4483.0
2020-07-09 13:00:00,202.54,202.87,202.38,202.81,3400.0,202.54,202.87,202.38,202.81,3400.0
2020-07-09 13:10:00,202.78,203.09,202.78,202.97,7814.0,202.78,203.09,202.78,202.97,7814.0
2020-07-09 13:20:00,202.95,203.11,202.6,202.98,6054.0,202.95,203.11,202.6,202.98,6054.0
2020-07-09 13:30:00,202.99,203.02,202.81,202.94,3626.0,202.99,203.02,202.81,202.94,3626.0
2020-07-09 13:40:00,202.94,203.13,202.46,202.55,2840.0,202.94,203.13,202.46,202.55,2840.0
2020-07-09 13:50:00,202.54,202.6,202.14,202.18,3705.0,202.54,202.6,202.14,202.18,3705.0
2020-07-09 14:00:00,202.09,202.81,202.08,202.81,2880.0,202.09,202.81,202.08,202.81,2880.0
2020-07-09 14:10:00,202.83,203.31,202.76,203.3,4728.0,202.83,203.31,202.76,203.3,4728.0
2020-07-09 14:20:00,203.14,203.36,203.13,203.35,2260.0,203.14,203.36,203.13,203.35,2260.0
2020-07-09 14:30:00,203.42,203.42,202.97,203.01,2733.0,203.42,203.42,202.97,203.01,2733.0
2020-07-09 14:40:00,203.1,203.43,203.01,203.23,3900.0,203.1,203.43,203.01,203.23,3900.0
2020-07-09 14:50:00,203.29,203.83,203.19,203.81,7909.0,203.29,203.83,203.19,203.81,7909.0
2020-07-09 15:00:00,203.73,203.93,203.44,203.93,7147.0,203.73,203.93,203.44,203.93,7147.0
2020-07-09 15:10:00,203.92,204.35,203.71,203.98,15212.0,203.92,204.35,203.71,203.98,15212.0
2020-07-09 15:20:00,204.07,204.15,203.44,203.68,26743.0,204.07,204.15,203.44,203.68,26743.0
2020-07-09 15:30:00,203.69,204.5,203.45,204.23,81144.0,203.69,204.5,203.45,204.23,81144.0
2020-07-09 15:40:00,203.94,204.9,203.72,204.66,20655.0,203.94,204.9,203.72,204.66,20655.0
2020-07-09 15:50:00,204.53,204.86,204.27,204.68,59092.0,204.53,204.86,204.27,204.68,59092.0
2020-07-10 09:30:00,203.26,204.46,200.46,200.55,33911.0,203.26,204.46,200.46,200.55,33911.0
2020-07-10 09:40:00,200.48,201.12,200.01,200.05,26027.0,200.48,201.12,200.01,200.05,26027.0
2020-07-10 09:50:00,200.34,200.57,199.37,200.16,14216.0,200.34,200.57,199.37,200.16,14216.0
2020-07-10 10:00:00,199.98,199.98,199.1,199.83,11876.0,199.98,199.98,199.1,199.83,11876.0
2020-07-10 10:10:00,199.88,200.49,199.85,200.44,9193.0,199.88,200.49,199.85,200.44,9193.0
2020-07-10 10:20:00,200.3,200.78,200.12,200.56,9651.0,200.3,200.78,200.12,200.56,9651.0
2020-07-10 10:30:00,200.61,200.75,199.82,200.14,7566.0,200.61,200.75,199.82,200.14,7566.0
2020-07-10 10:40:00,200.28,200.42,199.86,199.86,3247.0,200.28,200.42,199.86,199.86,3247.0
2020-07-10 10:50:00,200.03,200.03,199.23,199.23,41664.0,200.03,200.03,199.23,199.23,41664.0
2020-07-10 11:00:00,199.33,199.35,198.72,198.89,20544.0,199.33,199.35,198.72,198.89,20544.0
2020-07-10 11:10:00,198.88,199.14,198.64,199.04,17328.0,198.88,199.14,198.64,199.04,17328.0
2020-07-10 11:20:00,198.98,199.44,198.78,198.88,10746.0,198.98,199.44,198.78,198.88,10746.0
2020-07-10 11:30:00,198.83,199.1,198.28,198.94,16537.0,198.83,199.1,198.28,198.94,16537.0
2020-07-10 11:40:00,198.89,199.11,198.8,198.89,8654.0,198.89,199.11,198.8,198.89,8654.0
2020-07-10 11:50:00,198.9,199.26,198.78,199.26,20031.0,198.9,199.26,198.78,199.26,20031.0
2020-07-10 12:00:00,199.12,199.16,198.59,198.61,6409.0,199.12,199.16,198.59,198.61,6409.0
2020-07-10 12:10:00,198.59,199.12,198.57,198.65,11036.0,198.59,199.12,198.57,198.65,11036.0
2020-07-10 12:20:00,198.58,198.58,198.11,198.33,8819.0,198.58,198.58,198.11,198.33,8819.0
2020-07-10 12:30:00,198.41,198.59,198.23,198.25,23836.0,198.41,198.59,198.23,198.25,23836.0
2020-07-10 12:40:00,198.24,198.6,198.08,198.39,11554.0,198.24,198.6,198.08,198.39,11554.0
2020-07-10 12:50:00,198.36,198.43,198.14,198.17,4903.0,198.36,198.43,198.14,198.17,4903.0
2020-07-10 13:00:00,198.16,198.57,197.9,198.57,12597.0,198.16,198.57,197.9,198.57,12597.0
2020-07-10 13:10:00,198.58,198.58,198.24,198.38,9596.0,198.58,198.58,198.24,198.38,9596.0
2020-07-10 13:20:00,198.23,198.37,198.02,198.02,9568.0,198.23,198.37,198.02,198.02,9568.0
2020-07-10 13:30:00,197.98,198.32,197.89,197.99,8981.0,197.98,198.32,197.89,197.99,8981.0
2020-07-10 13:40:00,198.02,198.15,197.41,197.61,14852.0,198.02,198.15,197.41,197.61,14852.0
2020-07-10 13:50:00,197.54,197.7,197.29,197.37,15833.0,197.54,197.7,197.29,197.37,15833.0
2020-07-10 14:00:00,197.4,197.52,197.06,197.1,14635.0,197.4,197.52,197.06,197.1,14635.0
2020-07-10 14:10:00,197.05,197.46,196.98,197.31,12054.0,197.05,197.46,196.98,197.31,12054.0
2020-07-10 14:20:00,197.34,197.34,196.8,197.18,11568.0,197.34,197.34,196.8,197.18,11568.0
2020-07-10 14:30:00,197.18,197.66,197.18,197.51,18420.0,197.18,197.66,197.18,197.51,18420.0
2020-07-10 14:40:00,197.48,197.65,197.27,197.5,19719.0,197.48,197.65,197.27,197.5,19719.0
2020-07-10 14:50:00,197.52,197.61,197.36,197.45,14710.0,197.52,197.61,197.36,197.45,14710.0
2020-07-10 15:00:00,197.4,197.77,197.29,197.52,23531.0,197.4,197.77,197.29,197.52,23531.0
2020-07-10 15:10:00,197.53,197.61,197.36,197.55,21392.0,197.53,197.61,197.36,197.55,21392.0
2020-07-10 15:20:00,197.59,198.1,197.49,198.05,21773.0,197.59,198.1,197.49,198.05,21773.0
2020-07-10 15:30:00,197.99,198.07,197.4,197.59,26840.0,197.99,198.07,197.4,197.59,26840.0
2020-07-10 15:40:00,197.67,197.69,197.1,197.53,39435.0,197.67,197.69,197.1,197.53,39435.0
2020-07-10 15:50:00,197.6,198.22,197.49,198.01,84380.0,197.6,198.22,197.49,198.01,84380.0
2020-07-13 09:30:00,200.0,200.06,198.71,199.23,35527.0,200.0,200.06,198.71,199.23,35527.0
2020-07-13 09:40:00,198.84,199.71,198.56,199.62,10878.0,198.84,199.71,198.56,199.62,10878.0
2020-07-13 09:50:00,199.65,199.74,198.76,198.76,5439.0,199.65,199.74,198.76,198.76,5439.0
2020-07-13 10:00:00,198.97,199.15,198.26,198.91,12413.0,198.97,199.15,198.26,198.91,12413.0
2020-07-13 10:10:00,199.03,199.4,198.93,199.07,6904.0,199.03,199.4,198.93,199.07,6904.0
2020-07-13 10:20:00,199.01,199.6,198.63,199.59,15085.0,199.01,199.6,198.63,199.59,15085.0
2020-07-13 10:30:00,199.5,199.53,199.03,199.25,9777.0,199.5,199.53,199.03,199.25,9777.0
2020-07-13 10:40:00,199.43,200.04,199.39,199.92,7605.0,199.43,200.04,199.39,199.92,7605.0
2020-07-13 10:50:00,199.81,200.42,199.74,200.26,7439.0,199.81,200.42,199.74,200.26,7439.0
2020-07-13 11:00:00,200.2,200.66,200.09,200.36,7463.0,200.2,200.66,200.09,200.36,7463.0
2020-07-13 11:10:00,200.49,200.9,200.45,200.81,4803.0,200.49,200.9,200.45,200.81,4803.0
2020-07-13 11:20:00,200.77,201.09,200.45,200.92,10666.0,200.77,201.09,200.45,200.92,10666.0
2020-07-13 11:30:00,200.95,201.13,200.66,200.99,14679.0,200.95,201.13,200.66,200.99,14679.0
2020-07-13 11:40:00,201.13,201.16,200.85,201.05,9037.0,201.13,201.16,200.85,201.05,9037.0
2020-07-13 11:50:00,201.16,201.41,200.92,201.41,8046.0,201.16,201.41,200.92,201.41,8046.0
2020-07-13 12:00:00,201.42,201.79,201.33,201.67,5661.0,201.42,201.79,201.33,201.67,5661.0
2020-07-13 12:10:00,201.71,201.71,201.11,201.11,6800.0,201.71,201.71,201.11,201.11,6800.0
2020-07-13 12:20:00,201.16,201.39,201.12,201.17,6966.0,201.16,201.39,201.12,201.17,6966.0
2020-07-13 12:30:00,201.1,201.1,200.78,200.81,2262.0,201.1,201.1,200.78,200.81,2262.0
2020-07-13 12:40:00,200.9,200.9,200.31,200.39,9914.0,200.9,200.9,200.31,200.39,9914.0
2020-07-13 12:50:00,200.46,200.46,199.79,199.82,4020.0,200.46,200.46,199.79,199.82,4020.0
2020-07-13 13:00:00,199.82,199.98,199.58,199.9,7723.0,199.82,199.98,199.58,199.9,7723.0
2020-07-13 13:10:00,199.8,199.88,199.57,199.83,3775.0,199.8,199.88,199.57,199.83,3775.0
2020-07-13 13:20:00,199.89,200.46,199.88,200.35,2009.0,199.89,200.46,199.88,200.35,2009.0
2020-07-13 13:30:00,200.45,200.52,200.26,200.4,3787.0,200.45,200.52,200.26,200.4,3787.0
2020-07-13 13:40:00,200.32,200.32,199.4,199.41,2919.0,200.32,200.32,199.4,199.41,2919.0
2020-07-13 13:50:00,199.43,199.56,199.32,199.34,1800.0,199.43,199.56,199.32,199.34,1800.0
2020-07-13 14:00:00,199.41,199.41,198.24,198.43,6281.0,199.41,199.41,198.24,198.43,6281.0
2020-07-13 14:10:00,198.3,198.74,198.2,198.67,3735.0,198.3,198.74,198.2,198.67,3735.0
2020-07-13 14:20:00,198.53,198.59,197.37,197.41,12650.0,198.53,198.59,197.37,197.41,12650.0
2020-07-13 14:30:00,197.43,197.93,196.89,197.82,11300.0,197.43,197.93,196.89,197.82,11300.0
2020-07-13 14:40:00,197.83,198.57,197.79,198.57,6568.0,197.83,198.57,197.79,198.57,6568.0
2020-07-13 14:50:00,198.44,198.56,198.17,198.29,6496.0,198.44,198.56,198.17,198.29,6496.0
2020-07-13 15:00:00,198.33,198.33,196.61,196.75,18863.0,198.33,198.33,196.61,196.75,18863.0
2020-07-13 15:10:00,196.66,197.04,196.21,196.24,16135.0,196.66,197.04,196.21,196.24,16135.0
2020-07-13 15:20:00,196.2,196.35,195.4,195.55,16908.0,196.2,196.35,195.4,195.55,16908.0
2020-07-13 15:30:00,195.6,195.8,193.62,194.65,22514.0,195.6,195.8,193.62,194.65,22514.0
2020-07-13 15:40:00,194.79,195.45,194.39,194.39,23314.0,194.79,195.45,194.39,194.39,23314.0
2020-07-13 15:50:00,194.25,194.67,193.85,194.3,76018.0,194.25,194.67,193.85,194.3,76018.0
2020-07-14 09:30:00,192.14,194.45,191.01,193.63,16613.0,192.14,194.45,191.01,193.63,16613.0
2020-07-14 09:40:00,194.01,194.25,191.83,192.04,7135.0,194.01,194.25,191.83,192.04,7135.0
2020-07-14 09:50:00,192.03,192.03,189.58,191.31,18240.0,192.03,192.03,189.58,191.31,18240.0
2020-07-14 10:00:00,191.38,192.03,189.22,189.36,44624.0,191.38,192.03,189.22,189.36,44624.0
2020-07-14 10:10:00,189.29,189.91,188.82,189.75,31711.0,189.29,189.91,188.82,189.75,31711.0
2020-07-14 10:20:00,189.75,190.14,189.49,189.94,26751.0,189.75,190.14,189.49,189.94,26751.0
2020-07-14 10:30:00,189.83,190.85,189.76,189.9,44781.0,189.83,190.85,189.76,189.9,44781.0
2020-07-14 10:40:00,189.96,192.4,189.96,192.4,7279.0,189.96,192.4,189.96,192.4,7279.0
2020-07-14 10:50:00,192.52,193.15,191.97,192.11,8775.0,192.52,193.15,191.97,192.11,8775.0
2020-07-14 11:00:00,191.99,192.6,190.92,191.72,7503.0,191.99,192.6,190.92,191.72,7503.0
2020-07-14 11:10:00,191.82,192.43,191.66,192.4,8494.0,191.82,192.43,191.66,192.4,8494.0
2020-07-14 11:20:00,192.48,192.5,191.8,191.87,10996.0,192.48,192.5,191.8,191.87,10996.0
2020-07-14 11:30:00,191.79,192.43,191.61,192.17,12305.0,191.79,192.43,191.61,192.17,12305.0
2020-07-14 11:40:00,192.05,192.41,191.84,192.28,8735.0,192.05,192.41,191.84,192.28,8735.0
2020-07-14 11:50:00,192.17,192.42,191.77,192.0,3401.0,192.17,192.42,191.77,192.0,3401.0
2020-07-14 12:00:00,192.13,192.31,191.66,191.99,18265.0,192.13,192.31,191.66,191.99,18265.0
2020-07-14 12:10:00,192.13,192.88,191.94,192.73,15994.0,192.13,192.88,191.94,192.73,15994.0
2020-07-14 12:20:00,192.86,193.46,192.42,192.42,6991.0,192.86,193.46,192.42,192.42,6991.0
2020-07-14 12:30:00,192.5,193.14,192.49,193.01,6508.0,192.5,193.14,192.49,193.01,6508.0
2020-07-14 12:40:00,193.13,193.52,192.74,193.43,8193.0,193.13,193.52,192.74,193.43,8193.0
2020-07-14 12:50:00,193.32,193.32,192.49,192.49,5489.0,193.32,193.32,192.49,192.49,5489.0
2020-07-14 13:00:00,192.77,192.77,192.15,192.23,3252.0,192.77,192.77,192.15,192.23,3252.0
2020-07-14 13:10:00,192.42,192.95,192.34,192.95,9803.0,192.42,192.95,192.34,192.95,9803.0
2020-07-14 13:20:00,192.84,193.45,192.83,193.34,9656.0,192.84,193.45,192.83,193.34,9656.0
2020-07-14 13:30:00,193.25,194.24,193.25,194.17,6223.0,193.25,194.24,193.25,194.17,6223.0
2020-07-14 13:40:00,194.16,194.42,193.95,194.32,5810.0,194.16,194.42,193.95,194.32,5810.0
2020-07-14 13:50:00,194.35,194.8,194.0,194.02,11640.0,194.35,194.8,194.0,194.02,11640.0
2020-07-14 14:00:00,194.34,194.93,194.23,194.44,4067.0,194.34,194.93,194.23,194.44,4067.0
2020-07-14 14:10:00,194.53,195.02,194.39,194.99,5343.0,194.53,195.02,194.39,194.99,5343.0
2020-07-14 14:20:00,194.94,195.11,194.87,195.03,6943.0,194.94,195.11,194.87,195.03,6943.0
2020-07-14 14:30:00,195.11,195.19,193.99,194.09,8591.0,195.11,195.19,193.99,194.09,8591.0
2020-07-14 14:40:00,194.23,194.52,194.01,194.09,6670.0,194.23,194.52,194.01,194.09,6670.0
2020-07-14 14:50:00,194.12,194.46,193.85,194.25,4809.0,194.12,194.46,193.85,194.25,4809.0
2020-07-14 15:00:00,194.28,194.35,193.14,193.27,13461.0,194.28,194.35,193.14,193.27,13461.0
2020-07-14 15:10:00,193.28,193.29,192.77,193.0,18967.0,193.28,193.29,192.77,193.0,18967.0
2020-07-14 15:20:00,193.05,194.06,193.0,193.71,34287.0,193.05,194.06,193.0,193.71,34287.0
2020-07-14 15:30:00,193.55,194.14,193.55,194.14,10928.0,193.55,194.14,193.55,194.14,10928.0
2020-07-14 15:40:00,194.16,194.98,194.15,194.83,19445.0,194.16,194.98,194.15,194.83,19445.0
2020-07-14 15:50:00,195.0,195.64,194.98,195.21,60027.0,195.0,195.64,194.98,195.21,60027.0
2020-07-15 09:30:00,195.51,196.48,193.72,194.49,29565.0,195.51,196.48,193.72,194.49,29565.0
2020-07-15 09:40:00,194.46,195.37,193.91,194.72,38206.0,194.46,195.37,193.91,194.72,38206.0
2020-07-15 09:50:00,194.74,194.74,193.26,193.53,23753.0,194.74,194.74,193.26,193.53,23753.0
2020-07-15 10:00:00,193.78,195.2,193.51,194.48,41474.0,193.78,195.2,193.51,194.48,41474.0
2020-07-15 10:10:00,194.69,195.34,194.45,195.09,18267.0,194.69,195.34,194.45,195.09,18267.0
2020-07-15 10:20:00,195.02,195.35,194.98,195.02,19648.0,195.02,195.35,194.98,195.02,19648.0
2020-07-15 10:30:00,195.02,196.22,194.94,196.2,11165.0,195.02,196.22,194.94,196.2,11165.0
2020-07-15 10:40:00,196.16,196.53,196.02,196.39,11200.0,196.16,196.53,196.02,196.39,11200.0
2020-07-15 10:50:00,196.37,196.7,195.82,195.83,12842.0,196.37,196.7,195.82,195.83,12842.0
2020-07-15 11:00:00,195.89,196.06,194.82,195.13,12284.0,195.89,196.06,194.82,195.13,12284.0
2020-07-15 11:10:00,195.04,195.16,194.73,194.99,10586.0,195.04,195.16,194.73,194.99,10586.0
2020-07-15 11:20:00,195.02,195.13,194.32,195.01,9555.0,195.02,195.13,194.32,195.01,9555.0
2020-07-15 11:30:00,195.11,195.11,194.37,194.37,8496.0,195.11,195.11,194.37,194.37,8496.0
2020-07-15 11:40:00,194.25,194.68,193.35,193.41,5423.0,194.25,194.68,193.35,193.41,5423.0
2020-07-15 11:50:00,193.55,194.18,192.96,192.96,6836.0,193.55,194.18,192.96,192.96,6836.0
2020-07-15 12:00:00,193.22,193.29,192.6,192.77,14217.0,193.22,193.29,192.6,192.77,14217.0
2020-07-15 12:10:00,192.57,193.0,192.49,192.84,9879.0,192.57,193.0,192.49,192.84,9879.0
2020-07-15 12:20:00,192.81,193.05,192.46,193.04,8636.0,192.81,193.05,192.46,193.04,8636.0
2020-07-15 12:30:00,192.91,193.05,192.34,192.51,8218.0,192.91,193.05,192.34,192.51,8218.0
2020-07-15 12:40:00,192.54,193.04,192.49,192.9,21760.0,192.54,193.04,192.49,192.9,21760.0
2020-07-15 12:50:00,192.91,193.87,192.91,193.78,10864.0,192.91,193.87,192.91,193.78,10864.0
2020-07-15 13:00:00,193.82,193.97,193.23,193.93,8816.0,193.82,193.97,193.23,193.93,8816.0
2020-07-15 13:10:00,193.93,194.01,193.51,193.52,10480.0,193.93,194.01,193.51,193.52,10480.0
2020-07-15 13:20:00,193.55,194.0,193.43,194.0,4845.0,193.55,194.0,193.43,194.0,4845.0
2020-07-15 13:30:00,194.03,194.14,193.78,194.03,15105.0,194.03,194.14,193.78,194.03,15105.0
2020-07-15 13:40:00,194.12,194.28,193.93,193.98,10357.0,194.12,194.28,193.93,193.98,10357.0
2020-07-15 13:50:00,194.02,194.2,193.99,193.99,7157.0,194.02,194.2,193.99,193.99,7157.0
2020-07-15 14:00:00,193.98,195.23,193.77,195.2,20609.0,193.98,195.23,193.77,195.2,20609.0
2020-07-15 14:10:00,195.21,195.33,194.93,195.08,5200.0,195.21,195.33,194.93,195.08,5200.0
2020-07-15 14:20:00,194.94,195.09,194.79,195.0,4645.0,194.94,195.09,194.79,195.0,4645.0
2020-07-15 14:30:00,195.06,195.23,194.75,194.75,8002.0,195.06,195.23,194.75,194.75,8002.0
2020-07-15 14:40:00,194.85,194.85,194.45,194.52,2277.0,194.85,194.85,194.45,194.52,2277.0
2020-07-15 14:50:00,194.47,194.5,193.86,193.97,12001.0,194.47,194.5,193.86,193.97,12001.0
2020-07-15 15:00:00,194.0,194.14,193.75,193.97,7533.0,194.0,194.14,193.75,193.97,7533.0
2020-07-15 15:10:00,193.84,194.39,193.59,194.26,7654.0,193.84,194.39,193.59,194.26,7654.0
2020-07-15 15:20:00,194.35,194.39,193.84,194.3,14681.0,194.35,194.39,193.84,194.3,14681.0
2020-07-15 15:30:00,194.37,194.68,194.37,194.41,9214.0,194.37,194.68,194.37,194.41,9214.0
2020-07-15 15:40:00,194.39,194.59,194.1,194.5,10738.0,194.39,194.59,194.1,194.5,10738.0
2020-07-15 15:50:00,194.27,194.44,193.63,194.34,70876.0,194.27,194.44,193.63,194.34,70876.0
2020-07-16 09:30:00,192.96,193.21,191.06,192.42,21945.0,192.96,193.21,191.06,192.42,21945.0
2020-07-16 09:40:00,192.53,192.53,191.29,191.74,8647.0,192.53,192.53,191.29,191.74,8647.0
2020-07-16 09:50:00,191.83,192.72,191.67,191.78,7765.0,191.83,192.72,191.67,191.78,7765.0
2020-07-16 10:00:00,192.05,192.05,191.2,191.28,6900.0,192.05,192.05,191.2,191.28,6900.0
2020-07-16 10:10:00,191.11,192.11,190.83,191.65,6637.0,191.11,192.11,190.83,191.65,6637.0
2020-07-16 10:20:00,191.49,191.89,191.4,191.89,3808.0,191.49,191.89,191.4,191.89,3808.0
2020-07-16 10:30:00,191.73,192.05,191.48,191.87,4801.0,191.73,192.05,191.48,191.87,4801.0
2020-07-16 10:40:00,191.96,192.17,191.41,191.41,4241.0,191.96,192.17,191.41,191.41,4241.0
2020-07-16 10:50:00,191.43,191.68,190.43,190.59,5130.0,191.43,191.68,190.43,190.59,5130.0
2020-07-16 11:00:00,190.47,190.62,189.78,190.05,19923.0,190.47,190.62,189.78,190.05,19923.0
2020-07-16 11:10:00,190.04,190.22,189.62,189.63,8101.0,190.04,190.22,189.62,189.63,8101.0
2020-07-16 11:20:00,189.87,190.17,189.71,189.88,6091.0,189.87,190.17,189.71,189.88,6091.0
2020-07-16 11:30:00,190.07,190.31,189.95,190.11,11900.0,190.07,190.31,189.95,190.11,11900.0
2020-07-16 11:40:00,190.11,190.2,189.85,189.86,12062.0,190.11,190.2,189.85,189.86,12062.0
2020-07-16 11:50:00,189.92,190.25,189.91,190.16,17441.0,189.92,190.25,189.91,190.16,17441.0
2020-07-16 12:00:00,190.07,190.56,190.01,190.29,22941.0,190.07,190.56,190.01,190.29,22941.0
2020-07-16 12:10:00,190.25,190.69,189.99,190.01,15232.0,190.25,190.69,189.99,190.01,15232.0
2020-07-16 12:20:00,189.99,190.22,189.87,189.97,8650.0,189.99,190.22,189.87,189.97,8650.0
2020-07-16 12:30:00,190.0,190.37,189.94,190.14,13647.0,190.0,190.37,189.94,190.14,13647.0
2020-07-16 12:40:00,190.2,190.51,190.06,190.27,17234.0,190.2,190.51,190.06,190.27,17234.0
2020-07-16 12:50:00,190.29,190.53,190.22,190.22,20912.0,190.29,190.53,190.22,190.22,20912.0
2020-07-16 13:00:00,190.34,190.99,190.2,190.99,17592.0,190.34,190.99,190.2,190.99,17592.0
2020-07-16 13:10:00,191.17,191.8,191.17,191.67,4183.0,191.17,191.8,191.17,191.67,4183.0
2020-07-16 13:20:00,191.65,192.38,191.62,192.38,3000.0,191.65,192.38,191.62,192.38,3000.0
2020-07-16 13:30:00,192.41,192.41,192.06,192.06,6718.0,192.41,192.41,192.06,192.06,6718.0
2020-07-16 13:40:00,192.1,192.36,192.0,192.31,4276.0,192.1,192.36,192.0,192.31,4276.0
2020-07-16 13:50:00,192.32,192.57,192.16,192.28,5178.0,192.32,192.57,192.16,192.28,5178.0
2020-07-16 14:00:00,192.33,193.08,192.24,192.76,5300.0,192.33,193.08,192.24,192.76,5300.0
2020-07-16 14:10:00,192.77,193.15,192.59,193.05,6106.0,192.77,193.15,192.59,193.05,6106.0
2020-07-16 14:20:00,192.99,193.28,192.98,193.28,5200.0,192.99,193.28,192.98,193.28,5200.0
2020-07-16 14:30:00,193.25,193.46,193.23,193.41,12400.0,193.25,193.46,193.23,193.41,12400.0
2020-07-16 14:40:00,193.38,193.58,192.69,192.69,10638.0,193.38,193.58,192.69,192.69,10638.0
2020-07-16 14:50:00,192.69,193.07,192.68,192.68,5253.0,192.69,193.07,192.68,192.68,5253.0
2020-07-16 15:00:00,192.8,193.23,192.68,193.11,6474.0,192.8,193.23,192.68,193.11,6474.0
2020-07-16 15:10:00,193.04,193.2,192.79,193.03,6505.0,193.04,193.2,192.79,193.03,6505.0
2020-07-16 15:20:00,192.98,193.63,192.98,193.63,8206.0,192.98,193.63,192.98,193.63,8206.0
2020-07-16 15:30:00,193.61,193.94,193.44,193.84,11496.0,193.61,193.94,193.44,193.84,11496.0
2020-07-16 15:40:00,193.81,193.84,193.34,193.49,16152.0,193.81,193.84,193.34,193.49,16152.0
2020-07-16 15:50:00,193.37,193.44,192.69,193.38,48435.0,193.37,193.44,192.69,193.38,48435.0
2020-07-17 09:30:00,194.63,195.0,193.13,194.73,36353.0,194.63,195.0,193.13,194.73,36353.0
2020-07-17 09:40:00,194.53,194.53,192.64,192.98,3080.0,194.53,194.53,192.64,192.98,3080.0
2020-07-17 09:50:00,193.37,194.51,193.13,194.08,53399.0,193.37,194.51,193.13,194.08,53399.0
2020-07-17 10:00:00,194.08,194.77,193.43,194.62,9191.0,194.08,194.77,193.43,194.62,9191.0
2020-07-17 10:10:00,194.66,195.07,194.38,194.81,8139.0,194.66,195.07,194.38,194.81,8139.0
2020-07-17 10:20:00,194.64,194.76,193.28,193.8,16674.0,194.64,194.76,193.28,193.8,16674.0
2020-07-17 10:30:00,193.59,194.45,193.47,194.2,8475.0,193.59,194.45,193.47,194.2,8475.0
2020-07-17 10:40:00,194.2,194.24,193.87,193.97,4911.0,194.2,194.24,193.87,193.97,4911.0
2020-07-17 10:50:00,194.01,194.19,193.74,194.19,3845.0,194.01,194.19,193.74,194.19,3845.0
2020-07-17 11:00:00,194.25,195.0,194.15,194.8,6676.0,194.25,195.0,194.15,194.8,6676.0
2020-07-17 11:10:00,194.75,195.24,194.75,195.17,7345.0,194.75,195.24,194.75,195.17,7345.0
2020-07-17 11:20:00,195.21,195.25,194.88,194.99,8229.0,195.21,195.25,194.88,194.99,8229.0
2020-07-17 11:30:00,195.04,195.05,194.67,194.68,6541.0,195.04,195.05,194.67,194.68,6541.0
2020-07-17 11:40:00,194.7,195.14,194.64,194.77,10058.0,194.7,195.14,194.64,194.77,10058.0
2020-07-17 11:50:00,194.84,195.28,194.79,195.25,7000.0,194.84,195.28,194.79,195.25,7000.0
2020-07-17 12:00:00,195.22,195.76,195.14,195.72,6438.0,195.22,195.76,195.14,195.72,6438.0
2020-07-17 12:10:00,195.64,195.96,195.59,195.77,7613.0,195.64,195.96,195.59,195.77,7613.0
2020-07-17 12:20:00,195.79,196.15,195.6,196.04,2811.0,195.79,196.15,195.6,196.04,2811.0
2020-07-17 12:30:00,196.07,196.12,195.71,195.84,4478.0,196.07,196.12,195.71,195.84,4478.0
2020-07-17 12:40:00,195.81,195.98,195.73,195.98,3470.0,195.81,195.98,195.73,195.98,3470.0
2020-07-17 12:50:00,196.0,196.22,195.85,195.88,4068.0,196.0,196.22,195.85,195.88,4068.0
2020-07-17 13:00:00,196.0,196.0,195.65,195.84,2161.0,196.0,196.0,195.65,195.84,2161.0
2020-07-17 13:10:00,195.88,195.88,195.09,195.29,4030.0,195.88,195.88,195.09,195.29,4030.0
2020-07-17 13:20:00,195.25,195.9,195.25,195.54,3108.0,195.25,195.9,195.25,195.54,3108.0
2020-07-17 13:30:00,195.52,195.61,195.33,195.33,2918.0,195.52,195.61,195.33,195.33,2918.0
2020-07-17 13:40:00,195.37,195.48,195.14,195.17,6298.0,195.37,195.48,195.14,195.17,6298.0
2020-07-17 13:50:00,195.21,195.51,195.19,195.43,2730.0,195.21,195.51,195.19,195.43,2730.0
2020-07-17 14:00:00,195.51,196.5,195.5,196.5,3538.0,195.51,196.5,195.5,196.5,3538.0
2020-07-17 14:10:00,196.48,196.52,196.38,196.39,3800.0,196.48,196.52,196.38,196.39,3800.0
2020-07-17 14:20:00,196.36,196.51,196.21,196.47,4192.0,196.36,196.51,196.21,196.47,4192.0
2020-07-17 14:30:00,196.36,196.66,196.32,196.66,3447.0,196.36,196.66,196.32,196.66,3447.0
2020-07-17 14:40:00,196.75,196.86,196.6,196.76,2502.0,196.75,196.86,196.6,196.76,2502.0
2020-07-17 14:50:00,196.75,197.11,196.53,196.53,2995.0,196.75,197.11,196.53,196.53,2995.0
2020-07-17 15:00:00,196.45,196.45,196.06,196.25,4000.0,196.45,196.45,196.06,196.25,4000.0
2020-07-17 15:10:00,196.2,196.54,196.17,196.54,6230.0,196.2,196.54,196.17,196.54,6230.0
2020-07-17 15:20:00,196.45,196.76,196.41,196.74,9141.0,196.45,196.76,196.41,196.74,9141.0
2020-07-17 15:30:00,196.75,197.11,196.68,196.95,9704.0,196.75,197.11,196.68,196.95,9704.0
2020-07-17 15:40:00,196.92,196.96,196.63,196.81,12169.0,196.92,196.96,196.63,196.81,12169.0
2020-07-17 15:50:00,196.81,196.84,195.99,196.28,46730.0,196.81,196.84,195.99,196.28,46730.0
2020-07-20 09:30:00,196.02,198.0,196.02,196.95,18428.0,196.02,198.0,196.02,196.95,18428.0
2020-07-20 09:40:00,196.38,197.62,196.23,197.32,3065.0,196.38,197.62,196.23,197.32,3065.0
2020-07-20 09:50:00,197.38,198.74,197.38,198.1,6423.0,197.38,198.74,197.38,198.1,6423.0
2020-07-20 10:00:00,198.38,199.74,197.97,199.53,8997.0,198.38,199.74,197.97,199.53,8997.0
2020-07-20 10:10:00,199.34,199.75,199.24,199.53,7925.0,199.34,199.75,199.24,199.53,7925.0
2020-07-20 10:20:00,199.72,200.79,199.71,200.75,10552.0,199.72,200.79,199.71,200.75,10552.0
2020-07-20 10:30:00,200.75,200.75,200.11,200.19,5799.0,200.75,200.75,200.11,200.19,5799.0
2020-07-20 10:40:00,200.34,200.69,200.01,200.16,7315.0,200.34,200.69,200.01,200.16,7315.0
2020-07-20 10:50:00,200.18,200.29,199.72,200.24,5352.0,200.18,200.29,199.72,200.24,5352.0
2020-07-20 11:00:00,200.13,200.21,199.8,199.82,4300.0,200.13,200.21,199.8,199.82,4300.0
2020-07-20 11:10:00,199.93,200.67,199.93,200.42,6086.0,199.93,200.67,199.93,200.42,6086.0
2020-07-20 11:20:00,200.34,200.55,199.95,200.55,6630.0,200.34,200.55,199.95,200.55,6630.0
2020-07-20 11:30:00,200.68,200.96,200.41,200.96,2613.0,200.68,200.96,200.41,200.96,2613.0
2020-07-20 11:40:00,200.83,201.26,200.72,201.19,2732.0,200.83,201.26,200.72,201.19,2732.0
2020-07-20 11:50:00,201.12,201.35,200.98,201.35,5012.0,201.12,201.35,200.98,201.35,5012.0
2020-07-20 12:00:00,201.43,201.59,200.95,201.49,26165.0,201.43,201.59,200.95,201.49,26165.0
2020-07-20 12:10:00,201.62,201.76,201.4,201.65,4937.0,201.62,201.76,201.4,201.65,4937.0
2020-07-20 12:20:00,201.65,201.84,201.27,201.27,9001.0,201.65,201.84,201.27,201.27,9001.0
2020-07-20 12:30:00,201.29,201.43,201.04,201.26,5964.0,201.29,201.43,201.04,201.26,5964.0
2020-07-20 12:40:00,201.37,201.67,201.37,201.37,8006.0,201.37,201.67,201.37,201.37,8006.0
2020-07-20 12:50:00,201.31,201.62,201.31,201.62,2583.0,201.31,201.62,201.31,201.62,2583.0
2020-07-20 13:00:00,201.66,201.98,201.6,201.84,5517.0,201.66,201.98,201.6,201.84,5517.0
2020-07-20 13:10:00,201.84,201.85,201.62,201.78,5620.0,201.84,201.85,201.62,201.78,5620.0
2020-07-20 13:20:00,201.67,201.77,201.48,201.6,5409.0,201.67,201.77,201.48,201.6,5409.0
2020-07-20 13:30:00,201.54,201.63,201.28,201.4,31310.0,201.54,201.63,201.28,201.4,31310.0
2020-07-20 13:40:00,201.45,201.73,201.41,201.68,8373.0,201.45,201.73,201.41,201.68,8373.0
2020-07-20 13:50:00,201.62,201.62,201.17,201.31,5772.0,201.62,201.62,201.17,201.31,5772.0
2020-07-20 14:00:00,201.33,201.59,201.2,201.36,9881.0,201.33,201.59,201.2,201.36,9881.0
2020-07-20 14:10:00,201.41,201.79,201.19,201.19,12574.0,201.41,201.79,201.19,201.19,12574.0
2020-07-20 14:20:00,201.18,201.23,200.97,201.09,13437.0,201.18,201.23,200.97,201.09,13437.0
2020-07-20 14:30:00,201.18,201.8,201.12,201.53,11896.0,201.18,201.8,201.12,201.53,11896.0
2020-07-20 14:40:00,201.53,201.81,201.3,201.37,11198.0,201.53,201.81,201.3,201.37,11198.0
2020-07-20 14:50:00,201.37,202.0,201.32,201.85,9623.0,201.37,202.0,201.32,201.85,9623.0
2020-07-20 15:00:00,201.86,201.9,201.67,201.77,6189.0,201.86,201.9,201.67,201.77,6189.0
2020-07-20 15:10:00,201.81,202.24,201.56,202.24,17950.0,201.81,202.24,201.56,202.24,17950.0
2020-07-20 15:20:00,202.26,202.43,202.15,202.17,15088.0,202.26,202.43,202.15,202.17,15088.0
2020-07-20 15:30:00,202.18,202.33,202.1,202.18,18812.0,202.18,202.33,202.1,202.18,18812.0
2020-07-20 15:40:00,202.32,202.66,202.24,202.56,33462.0,202.32,202.66,202.24,202.56,33462.0
2020-07-20 15:50:00,202.58,202.76,201.73,201.9,74432.0,202.58,202.76,201.73,201.9,74432.0
2020-07-21 09:30:00,203.5,203.82,201.2,201.25,27537.0,203.5,203.82,201.2,201.25,27537.0
2020-07-21 09:40:00,201.48,202.03,200.63,201.38,7550.0,201.48,202.03,200.63,201.38,7550.0
2020-07-21 09:50:00,200.89,202.51,200.73,201.9,9316.0,200.89,202.51,200.73,201.9,9316.0
2020-07-21 10:00:00,201.74,202.56,201.17,202.23,8515.0,201.74,202.56,201.17,202.23,8515.0
2020-07-21 10:10:00,202.11,202.81,201.48,202.81,9146.0,202.11,202.81,201.48,202.81,9146.0
2020-07-21 10:20:00,202.8,202.8,201.32,201.83,6718.0,202.8,202.8,201.32,201.83,6718.0
2020-07-21 10:30:00,201.97,202.36,201.73,201.74,7657.0,201.97,202.36,201.73,201.74,7657.0
2020-07-21 10:40:00,201.97,201.97,201.19,201.39,3915.0,201.97,201.97,201.19,201.39,3915.0
2020-07-21 10:50:00,201.48,202.05,201.47,201.61,4259.0,201.48,202.05,201.47,201.61,4259.0
2020-07-21 11:00:00,201.86,202.2,201.74,201.8,5456.0,201.86,202.2,201.74,201.8,5456.0
2020-07-21 11:10:00,201.79,201.93,201.25,201.65,4693.0,201.79,201.93,201.25,201.65,4693.0
2020-07-21 11:20:00,201.98,202.34,201.53,201.64,3397.0,201.98,202.34,201.53,201.64,3397.0
2020-07-21 11:30:00,201.8,202.05,201.49,201.49,5035.0,201.8,202.05,201.49,201.49,5035.0
2020-07-21 11:40:00,201.69,202.11,201.18,201.19,7709.0,201.69,202.11,201.18,201.19,7709.0
2020-07-21 11:50:00,201.17,201.2,200.59,201.09,5325.0,201.17,201.2,200.59,201.09,5325.0
2020-07-21 12:00:00,201.01,201.32,200.61,200.87,3566.0,201.01,201.32,200.61,200.87,3566.0
2020-07-21 12:10:00,200.85,201.05,200.49,200.5,2494.0,200.85,201.05,200.49,200.5,2494.0
2020-07-21 12:20:00,200.4,200.74,200.4,200.56,2594.0,200.4,200.74,200.4,200.56,2594.0
2020-07-21 12:30:00,200.6,201.03,200.6,200.6,2471.0,200.6,201.03,200.6,200.6,2471.0
2020-07-21 12:40:00,200.58,201.31,200.51,200.82,3906.0,200.58,201.31,200.51,200.82,3906.0
2020-07-21 12:50:00,200.9,201.08,200.65,201.08,1632.0,200.9,201.08,200.65,201.08,1632.0
2020-07-21 13:00:00,200.98,201.03,200.64,200.69,2411.0,200.98,201.03,200.64,200.69,2411.0
2020-07-21 13:10:00,200.74,200.94,200.56,200.87,2100.0,200.74,200.94,200.56,200.87,2100.0
2020-07-21 13:20:00,200.91,201.31,200.67,201.31,2806.0,200.91,201.31,200.67,201.31,2806.0
2020-07-21 13:30:00,201.36,201.52,201.28,201.44,1833.0,201.36,201.52,201.28,201.44,1833.0
2020-07-21 13:40:00,201.24,201.52,201.21,201.52,2800.0,201.24,201.52,201.21,201.52,2800.0
2020-07-21 13:50:00,201.59,201.8,201.35,201.5,2969.0,201.59,201.8,201.35,201.5,2969.0
2020-07-21 14:00:00,201.44,201.61,201.19,201.61,4100.0,201.44,201.61,201.19,201.61,4100.0
2020-07-21 14:10:00,201.64,201.81,201.4,201.44,4928.0,201.64,201.81,201.4,201.44,4928.0
2020-07-21 14:20:00,201.46,201.84,201.3,201.47,4013.0,201.46,201.84,201.3,201.47,4013.0
2020-07-21 14:30:00,201.35,201.35,201.03,201.11,2329.0,201.35,201.35,201.03,201.11,2329.0
2020-07-21 14:40:00,201.02,201.16,200.71,200.95,2401.0,201.02,201.16,200.71,200.95,2401.0
2020-07-21 14:50:00,200.86,201.0,200.65,200.65,3256.0,200.86,201.0,200.65,200.65,3256.0
2020-07-21 15:00:00,200.67,200.86,200.25,200.25,5867.0,200.67,200.86,200.25,200.25,5867.0
2020-07-21 15:10:00,200.32,200.32,199.53,199.67,7534.0,200.32,200.32,199.53,199.67,7534.0
2020-07-21 15:20:00,199.61,199.93,199.4,199.58,11882.0,199.61,199.93,199.4,199.58,11882.0
2020-07-21 15:30:00,199.7,199.89,199.01,199.05,18334.0,199.7,199.89,199.01,199.05,18334.0
2020-07-21 15:40:00,199.14,199.9,198.95,199.67,21817.0,199.14,199.9,198.95,199.67,21817.0
2020-07-21 15:50:00,199.69,199.79,198.9,199.69,46334.0,199.69,199.79,198.9,199.69,46334.0
2020-07-22 09:30:00,201.22,202.28,200.73,201.11,10673.0,201.22,202.28,200.73,201.11,10673.0
2020-07-22 09:40:00,201.22,201.59,201.07,201.27,1672.0,201.22,201.59,201.07,201.27,1672.0
2020-07-22 09:50:00,201.27,202.04,201.27,201.9,2205.0,201.27,202.04,201.27,201.9,2205.0
2020-07-22 10:00:00,202.24,202.45,201.6,201.6,3772.0,202.24,202.45,201.6,201.6,3772.0
2020-07-22 10:10:00,201.72,201.93,201.25,201.63,7638.0,201.72,201.93,201.25,201.63,7638.0
2020-07-22 10:20:00,201.66,201.66,200.79,200.8,2544.0,201.66,201.66,200.79,200.8,2544.0
2020-07-22 10:30:00,200.88,201.22,200.52,200.94,3103.0,200.88,201.22,200.52,200.94,3103.0
2020-07-22 10:40:00,200.66,200.85,199.71,199.71,4046.0,200.66,200.85,199.71,199.71,4046.0
2020-07-22 10:50:00,199.56,199.57,198.4,199.01,10298.0,199.56,199.57,198.4,199.01,10298.0
2020-07-22 11:00:00,198.73,199.2,198.39,198.78,5199.0,198.73,199.2,198.39,198.78,5199.0
2020-07-22 11:10:00,198.94,199.08,198.65,198.87,3737.0,198.94,199.08,198.65,198.87,3737.0
2020-07-22 11:20:00,198.71,199.38,198.71,199.26,4014.0,198.71,199.38,198.71,199.26,4014.0
2020-07-22 11:30:00,199.51,199.65,199.22,199.41,7826.0,199.51,199.65,199.22,199.41,7826.0
2020-07-22 11:40:00,199.42,199.97,199.41,199.9,5949.0,199.42,199.97,199.41,199.9,5949.0
2020-07-22 11:50:00,199.85,200.26,199.73,200.15,3770.0,199.85,200.26,199.73,200.15,3770.0
2020-07-22 12:00:00,200.27,200.83,200.21,200.25,13305.0,200.27,200.83,200.21,200.25,13305.0
2020-07-22 12:10:00,200.3,200.95,200.3,200.83,7203.0,200.3,200.95,200.3,200.83,7203.0
2020-07-22 12:20:00,200.78,200.83,200.6,200.72,4365.0,200.78,200.83,200.6,200.72,4365.0
2020-07-22 12:30:00,200.68,200.97,200.37,200.43,5216.0,200.68,200.97,200.37,200.43,5216.0
2020-07-22 12:40:00,200.31,200.75,200.19,200.75,6052.0,200.31,200.75,200.19,200.75,6052.0
2020-07-22 12:50:00,200.73,200.78,200.45,200.55,11791.0,200.73,200.78,200.45,200.55,11791.0
2020-07-22 13:00:00,200.53,200.61,200.26,200.33,10662.0,200.53,200.61,200.26,200.33,10662.0
2020-07-22 13:10:00,200.32,200.52,200.24,200.42,10740.0,200.32,200.52,200.24,200.42,10740.0
2020-07-22 13:20:00,200.42,200.7,200.41,200.49,3783.0,200.42,200.7,200.41,200.49,3783.0
2020-07-22 13:30:00,200.44,200.45,200.0,200.04,8321.0,200.44,200.45,200.0,200.04,8321.0
2020-07-22 13:40:00,200.06,200.17,199.89,199.93,7128.0,200.06,200.17,199.89,199.93,7128.0
2020-07-22 13:50:00,199.77,199.77,199.32,199.45,5602.0,199.77,199.77,199.32,199.45,5602.0
2020-07-22 14:00:00,199.37,199.86,199.37,199.59,5311.0,199.37,199.86,199.37,199.59,5311.0
2020-07-22 14:10:00,199.6,199.88,199.47,199.88,6586.0,199.6,199.88,199.47,199.88,6586.0
2020-07-22 14:20:00,199.8,200.19,199.74,200.19,8605.0,199.8,200.19,199.74,200.19,8605.0
2020-07-22 14:30:00,200.11,200.26,199.94,199.97,4377.0,200.11,200.26,199.94,199.97,4377.0
2020-07-22 14:40:00,200.0,200.26,199.89,200.09,6550.0,200.0,200.26,199.89,200.09,6550.0
2020-07-22 14:50:00,200.11,200.16,199.78,199.78,4324.0,200.11,200.16,199.78,199.78,4324.0
2020-07-22 15:00:00,199.87,199.94,199.72,199.9,8669.0,199.87,199.94,199.72,199.9,8669.0
2020-07-22 15:10:00,199.88,200.5,199.84,200.38,10010.0,199.88,200.5,199.84,200.38,10010.0
2020-07-22 15:20:00,200.34,200.5,199.85,199.9,7100.0,200.34,200.5,199.85,199.9,7100.0
2020-07-22 15:30:00,199.97,200.22,199.78,200.12,6414.0,199.97,200.22,199.78,200.12,6414.0
2020-07-22 15:40:00,200.35,200.76,200.28,200.7,12018.0,200.35,200.76,200.28,200.7,12018.0
2020-07-22 15:50:00,200.89,201.06,200.51,200.62,38696.0,200.89,201.06,200.51,200.62,38696.0
2020-07-23 09:30:00,200.89,201.91,200.6,201.79,8070.0,200.89,201.91,200.6,201.79,8070.0
2020-07-23 09:40:00,202.13,202.36,201.38,202.24,2926.0,202.13,202.36,201.38,202.24,2926.0
2020-07-23 09:50:00,202.5,202.6,202.22,202.54,4926.0,202.5,202.6,202.22,202.54,4926.0
2020-07-23 10:00:00,202.42,202.7,202.03,202.41,3559.0,202.42,202.7,202.03,202.41,3559.0
2020-07-23 10:10:00,202.25,202.32,201.68,201.74,4728.0,202.25,202.32,201.68,201.74,4728.0
2020-07-23 10:20:00,201.91,202.47,201.7,202.47,4877.0,201.91,202.47,201.7,202.47,4877.0
2020-07-23 10:30:00,202.48,203.48,202.48,203.19,12093.0,202.48,203.48,202.48,203.19,12093.0
2020-07-23 10:40:00,203.41,204.03,203.19,203.91,11528.0,203.41,204.03,203.19,203.91,11528.0
2020-07-23 10:50:00,204.0,204.18,202.7,202.8,13609.0,204.0,204.18,202.7,202.8,13609.0
2020-07-23 11:00:00,202.88,203.52,202.8,203.52,4574.0,202.88,203.52,202.8,203.52,4574.0
2020-07-23 11:10:00,203.53,204.06,203.46,203.64,3627.0,203.53,204.06,203.46,203.64,3627.0
2020-07-23 11:20:00,203.72,203.76,203.24,203.75,2277.0,203.72,203.76,203.24,203.75,2277.0
2020-07-23 11:30:00,203.72,204.19,203.55,204.19,2219.0,203.72,204.19,203.55,204.19,2219.0
2020-07-23 11:40:00,204.13,204.22,203.63,203.72,4575.0,204.13,204.22,203.63,203.72,4575.0
2020-07-23 11:50:00,203.71,203.71,203.1,203.16,1924.0,203.71,203.71,203.1,203.16,1924.0
2020-07-23 12:00:00,203.06,203.06,202.06,202.09,3096.0,203.06,203.06,202.06,202.09,3096.0
2020-07-23 12:10:00,202.0,202.15,201.7,201.7,2665.0,202.0,202.15,201.7,201.7,2665.0
2020-07-23 12:20:00,201.82,202.05,201.22,201.42,7361.0,201.82,202.05,201.22,201.42,7361.0
2020-07-23 12:30:00,201.29,201.38,200.09,200.37,4324.0,201.29,201.38,200.09,200.37,4324.0
2020-07-23 12:40:00,200.48,200.92,200.31,200.64,1800.0,200.48,200.92,200.31,200.64,1800.0
2020-07-23 12:50:00,200.6,200.77,199.86,200.77,2015.0,200.6,200.77,199.86,200.77,2015.0
2020-07-23 13:00:00,200.87,201.31,200.87,201.17,9076.0,200.87,201.31,200.87,201.17,9076.0
2020-07-23 13:10:00,201.16,201.43,200.96,201.09,2305.0,201.16,201.43,200.96,201.09,2305.0
2020-07-23 13:20:00,201.13,201.13,200.03,200.36,2908.0,201.13,201.13,200.03,200.36,2908.0
2020-07-23 13:30:00,200.26,200.42,199.5,199.84,3319.0,200.26,200.42,199.5,199.84,3319.0
2020-07-23 13:40:00,199.75,199.75,198.8,198.8,3805.0,199.75,199.75,198.8,198.8,3805.0
2020-07-23 13:50:00,198.44,199.31,198.12,198.82,5852.0,198.44,199.31,198.12,198.82,5852.0
2020-07-23 14:00:00,198.72,198.89,197.92,198.11,4535.0,198.72,198.89,197.92,198.11,4535.0
2020-07-23 14:10:00,197.96,198.21,197.17,198.21,9402.0,197.96,198.21,197.17,198.21,9402.0
2020-07-23 14:20:00,198.3,198.41,197.91,198.29,3434.0,198.3,198.41,197.91,198.29,3434.0
2020-07-23 14:30:00,198.24,198.43,197.23,197.23,5830.0,198.24,198.43,197.23,197.23,5830.0
2020-07-23 14:40:00,197.23,198.17,197.13,198.11,8411.0,197.23,198.17,197.13,198.11,8411.0
2020-07-23 14:50:00,198.34,198.87,198.19,198.3,4705.0,198.34,198.87,198.19,198.3,4705.0
2020-07-23 15:00:00,198.36,198.59,197.71,197.79,4334.0,198.36,198.59,197.71,197.79,4334.0
2020-07-23 15:10:00,197.65,198.49,197.54,198.3,6603.0,197.65,198.49,197.54,198.3,6603.0
2020-07-23 15:20:00,198.31,198.48,197.58,197.97,5636.0,198.31,198.48,197.58,197.97,5636.0
2020-07-23 15:30:00,197.95,198.5,197.39,198.13,8267.0,197.95,198.5,197.39,198.13,8267.0
2020-07-23 15:40:00,198.09,198.33,197.85,197.92,6005.0,198.09,198.33,197.85,197.92,6005.0
2020-07-23 15:50:00,197.29,197.93,196.92,197.83,36732.0,197.29,197.93,196.92,197.83,36732.0
2020-07-24 09:30:00,195.82,196.28,193.06,194.13,42767.0,195.82,196.28,193.06,194.13,42767.0
2020-07-24 09:40:00,194.4,194.89,192.29,192.45,29304.0,194.4,194.89,192.29,192.45,29304.0
2020-07-24 09:50:00,192.41,193.18,192.08,192.68,52101.0,192.41,193.18,192.08,192.68,52101.0
2020-07-24 10:00:00,192.5,192.96,191.58,192.55,96955.0,192.5,192.96,191.58,192.55,96955.0
2020-07-24 10:10:00,192.66,192.85,191.61,192.4,23738.0,192.66,192.85,191.61,192.4,23738.0
2020-07-24 10:20:00,192.28,193.25,192.0,192.93,38538.0,192.28,193.25,192.0,192.93,38538.0
2020-07-24 10:30:00,192.9,192.9,191.67,191.85,18692.0,192.9,192.9,191.67,191.85,18692.0
2020-07-24 10:40:00,191.99,192.32,191.48,191.85,23524.0,191.99,192.32,191.48,191.85,23524.0
2020-07-24 10:50:00,191.93,193.76,191.92,193.56,35768.0,191.93,193.76,191.92,193.56,35768.0
2020-07-24 11:00:00,193.37,193.67,193.15,193.32,26427.0,193.37,193.67,193.15,193.32,26427.0
2020-07-24 11:10:00,193.26,193.56,192.94,192.94,12604.0,193.26,193.56,192.94,192.94,12604.0
2020-07-24 11:20:00,193.2,193.72,193.01,193.58,30778.0,193.2,193.72,193.01,193.58,30778.0
2020-07-24 11:30:00,193.58,193.58,193.02,193.07,15807.0,193.58,193.58,193.02,193.07,15807.0
2020-07-24 11:40:00,193.2,194.57,193.12,194.21,8256.0,193.2,194.57,193.12,194.21,8256.0
2020-07-24 11:50:00,194.09,194.42,193.42,194.42,9241.0,194.09,194.42,193.42,194.42,9241.0
2020-07-24 12:00:00,194.34,194.36,193.14,193.18,11473.0,194.34,194.36,193.14,193.18,11473.0
2020-07-24 12:10:00,193.2,193.39,192.24,192.33,17595.0,193.2,193.39,192.24,192.33,17595.0
2020-07-24 12:20:00,192.22,192.64,191.86,192.61,13362.0,192.22,192.64,191.86,192.61,13362.0
2020-07-24 12:30:00,192.7,192.7,192.03,192.33,8483.0,192.7,192.7,192.03,192.33,8483.0
2020-07-24 12:40:00,192.31,192.4,191.77,192.2,5793.0,192.31,192.4,191.77,192.2,5793.0
2020-07-24 12:50:00,192.1,192.33,191.82,192.33,9748.0,192.1,192.33,191.82,192.33,9748.0
2020-07-24 13:00:00,192.25,192.57,191.86,191.91,7162.0,192.25,192.57,191.86,191.91,7162.0
2020-07-24 13:10:00,191.98,191.98,190.92,191.13,13781.0,191.98,191.98,190.92,191.13,13781.0
2020-07-24 13:20:00,191.19,192.07,191.13,191.97,4815.0,191.19,192.07,191.13,191.97,4815.0
2020-07-24 13:30:00,191.95,192.36,191.79,192.36,5895.0,191.95,192.36,191.79,192.36,5895.0
2020-07-24 13:40:00,192.36,193.52,192.29,193.39,10270.0,192.36,193.52,192.29,193.39,10270.0
2020-07-24 13:50:00,193.5,193.51,192.97,193.19,4480.0,193.5,193.51,192.97,193.19,4480.0
2020-07-24 14:00:00,193.28,193.83,193.13,193.71,4450.0,193.28,193.83,193.13,193.71,4450.0
2020-07-24 14:10:00,193.69,193.72,193.15,193.26,6737.0,193.69,193.72,193.15,193.26,6737.0
2020-07-24 14:20:00,193.3,193.71,193.29,193.71,6815.0,193.3,193.71,193.29,193.71,6815.0
2020-07-24 14:30:00,193.59,193.68,192.84,193.27,6037.0,193.59,193.68,192.84,193.27,6037.0
2020-07-24 14:40:00,193.33,193.33,192.58,192.61,10130.0,193.33,193.33,192.58,192.61,10130.0
2020-07-24 14:50:00,192.65,193.12,192.64,193.04,7100.0,192.65,193.12,192.64,193.04,7100.0
2020-07-24 15:00:00,193.02,193.27,192.85,193.16,12915.0,193.02,193.27,192.85,193.16,12915.0
2020-07-24 15:10:00,193.12,193.14,192.47,192.54,18213.0,193.12,193.14,192.47,192.54,18213.0
2020-07-24 15:20:00,192.6,193.02,192.47,192.75,10988.0,192.6,193.02,192.47,192.75,10988.0
2020-07-24 15:30:00,192.73,193.34,192.33,193.27,10071.0,192.73,193.34,192.33,193.27,10071.0
2020-07-24 15:40:00,193.35,193.55,192.91,193.31,17928.0,193.35,193.55,192.91,193.31,17928.0
2020-07-24 15:50:00,192.9,193.67,192.87,193.38,67358.0,192.9,193.67,192.87,193.38,67358.0
2020-07-27 09:30:00,194.61,196.28,194.45,195.37,19406.0,194.61,196.28,194.45,195.37,19406.0
2020-07-27 09:40:00,195.31,196.51,195.22,196.51,12246.0,195.31,196.51,195.22,196.51,12246.0
2020-07-27 09:50:00,196.43,196.43,195.8,196.12,13330.0,196.43,196.43,195.8,196.12,13330.0
2020-07-27 10:00:00,195.93,196.96,195.79,196.4,8876.0,195.93,196.96,195.79,196.4,8876.0
2020-07-27 10:10:00,196.44,196.95,196.31,196.65,5227.0,196.44,196.95,196.31,196.65,5227.0
2020-07-27 10:20:00,196.76,197.17,195.79,195.79,7000.0,196.76,197.17,195.79,195.79,7000.0
2020-07-27 10:30:00,195.99,196.71,195.71,196.69,5292.0,195.99,196.71,195.71,196.69,5292.0
2020-07-27 10:40:00,196.56,196.67,196.26,196.46,5192.0,196.56,196.67,196.26,196.46,5192.0
2020-07-27 10:50:00,196.46,196.53,195.78,196.04,6204.0,196.46,196.53,195.78,196.04,6204.0
2020-07-27 11:00:00,196.11,196.11,195.55,195.69,7195.0,196.11,196.11,195.55,195.69,7195.0
2020-07-27 11:10:00,195.96,196.2,195.22,195.45,3581.0,195.96,196.2,195.22,195.45,3581.0
2020-07-27 11:20:00,195.53,195.53,194.62,194.63,1800.0,195.53,195.53,194.62,194.63,1800.0
2020-07-27 11:30:00,194.91,194.93,194.12,194.3,3240.0,194.91,194.93,194.12,194.3,3240.0
2020-07-27 11:40:00,194.42,195.19,194.21,194.91,2467.0,194.42,195.19,194.21,194.91,2467.0
2020-07-27 11:50:00,194.79,195.12,194.79,194.79,1100.0,194.79,195.12,194.79,194.79,1100.0
2020-07-27 12:00:00,195.08,195.08,194.74,194.74,4049.0,195.08,195.08,194.74,194.74,4049.0
2020-07-27 12:10:00,194.73,195.28,194.73,195.28,2837.0,194.73,195.28,194.73,195.28,2837.0
2020-07-27 12:20:00,195.17,195.48,195.11,195.22,3968.0,195.17,195.48,195.11,195.22,3968.0
2020-07-27 12:30:00,195.22,195.76,195.08,195.68,2500.0,195.22,195.76,195.08,195.68,2500.0
2020-07-27 12:40:00,195.95,196.09,195.55,195.55,2612.0,195.95,196.09,195.55,195.55,2612.0
2020-07-27 12:50:00,195.49,195.91,195.42,195.88,6100.0,195.49,195.91,195.42,195.88,6100.0
2020-07-27 13:00:00,195.95,196.18,195.86,196.01,2300.0,195.95,196.18,195.86,196.01,2300.0
2020-07-27 13:10:00,195.99,196.26,195.82,196.06,3299.0,195.99,196.26,195.82,196.06,3299.0
2020-07-27 13:20:00,196.24,196.28,196.13,196.22,3021.0,196.24,196.28,196.13,196.22,3021.0
2020-07-27 13:30:00,196.13,196.16,195.87,195.91,4407.0,196.13,196.16,195.87,195.91,4407.0
2020-07-27 13:40:00,196.0,196.18,195.86,195.94,3604.0,196.0,196.18,195.86,195.94,3604.0
2020-07-27 13:50:00,195.92,196.29,195.91,196.29,3591.0,195.92,196.29,195.91,196.29,3591.0
2020-07-27 14:00:00,196.31,196.85,196.24,196.66,8248.0,196.31,196.85,196.24,196.66,8248.0
2020-07-27 14:10:00,196.66,197.02,196.66,196.97,13855.0,196.66,197.02,196.66,196.97,13855.0
2020-07-27 14:20:00,196.97,197.43,196.96,197.19,7675.0,196.97,197.43,196.96,197.19,7675.0
2020-07-27 14:30:00,197.32,197.4,197.14,197.33,5100.0,197.32,197.4,197.14,197.33,5100.0
2020-07-27 14:40:00,197.23,197.31,196.97,197.26,4700.0,197.23,197.31,196.97,197.26,4700.0
2020-07-27 14:50:00,197.27,197.36,196.94,197.04,5246.0,197.27,197.36,196.94,197.04,5246.0
2020-07-27 15:00:00,197.09,198.09,197.04,197.68,6508.0,197.09,198.09,197.04,197.68,6508.0
2020-07-27 15:10:00,197.7,197.72,197.26,197.31,6751.0,197.7,197.72,197.26,197.31,6751.0
2020-07-27 15:20:00,197.34,197.75,197.34,197.61,6248.0,197.34,197.75,197.34,197.61,6248.0
2020-07-27 15:30:00,197.58,197.69,197.0,197.28,12986.0,197.58,197.69,197.0,197.28,12986.0
2020-07-27 15:40:00,197.33,197.43,197.19,197.33,15177.0,197.33,197.43,197.19,197.33,15177.0
2020-07-27 15:50:00,197.22,197.46,196.87,197.07,40135.0,197.22,197.46,196.87,197.07,40135.0
2020-07-28 09:30:00,196.65,196.65,194.68,194.91,7208.0,196.65,196.65,194.68,194.91,7208.0
2020-07-28 09:40:00,195.19,196.16,195.19,195.64,4723.0,195.19,196.16,195.19,195.64,4723.0
2020-07-28 09:50:00,195.7,195.89,194.57,194.74,3100.0,195.7,195.89,194.57,194.74,3100.0
2020-07-28 10:00:00,194.58,194.94,194.36,194.82,3348.0,194.58,194.94,194.36,194.82,3348.0
2020-07-28 10:10:00,194.93,195.48,194.75,195.48,4821.0,194.93,195.48,194.75,195.48,4821.0
2020-07-28 10:20:00,195.62,196.25,195.62,196.16,6048.0,195.62,196.25,195.62,196.16,6048.0
2020-07-28 10:30:00,196.34,196.43,195.7,195.91,2381.0,196.34,196.43,195.7,195.91,2381.0
2020-07-28 10:40:00,196.39,196.51,196.26,196.27,1500.0,196.39,196.51,196.26,196.27,1500.0
2020-07-28 10:50:00,196.28,196.58,195.72,196.46,5491.0,196.28,196.58,195.72,196.46,5491.0
2020-07-28 11:00:00,196.59,196.6,195.6,195.69,5337.0,196.59,196.6,195.6,195.69,5337.0
2020-07-28 11:10:00,195.75,196.23,195.21,196.03,3755.0,195.75,196.23,195.21,196.03,3755.0
2020-07-28 11:20:00,196.06,196.59,195.92,196.37,3284.0,196.06,196.59,195.92,196.37,3284.0
2020-07-28 11:30:00,196.41,196.8,196.39,196.8,3656.0,196.41,196.8,196.39,196.8,3656.0
2020-07-28 11:40:00,196.73,196.96,196.64,196.89,3938.0,196.73,196.96,196.64,196.89,3938.0
2020-07-28 11:50:00,196.92,197.01,196.07,196.07,4705.0,196.92,197.01,196.07,196.07,4705.0
2020-07-28 12:00:00,196.1,196.12,195.93,195.95,2314.0,196.1,196.12,195.93,195.95,2314.0
2020-07-28 12:10:00,196.29,196.46,195.89,196.0,13465.0,196.29,196.46,195.89,196.0,13465.0
2020-07-28 12:20:00,195.94,196.39,195.87,196.38,4746.0,195.94,196.39,195.87,196.38,4746.0
2020-07-28 12:30:00,196.53,197.01,196.45,197.01,1900.0,196.53,197.01,196.45,197.01,1900.0
2020-07-28 12:40:00,196.99,197.33,196.91,197.01,6096.0,196.99,197.33,196.91,197.01,6096.0
2020-07-28 12:50:00,197.04,197.13,196.88,197.07,5000.0,197.04,197.13,196.88,197.07,5000.0
2020-07-28 13:00:00,197.19,197.23,196.99,197.11,2140.0,197.19,197.23,196.99,197.11,2140.0
2020-07-28 13:10:00,197.11,197.2,196.95,197.07,2404.0,197.11,197.2,196.95,197.07,2404.0
2020-07-28 13:20:00,197.08,197.57,197.08,197.48,2600.0,197.08,197.57,197.08,197.48,2600.0
2020-07-28 13:30:00,197.49,197.79,197.46,197.74,4977.0,197.49,197.79,197.46,197.74,4977.0
2020-07-28 13:40:00,197.72,197.85,197.45,197.85,2307.0,197.72,197.85,197.45,197.85,2307.0
2020-07-28 13:50:00,197.82,197.87,197.45,197.47,2450.0,197.82,197.87,197.45,197.47,2450.0
2020-07-28 14:00:00,197.41,197.44,196.8,196.81,2804.0,197.41,197.44,196.8,196.81,2804.0
2020-07-28 14:10:00,196.91,197.0,196.62,196.74,2450.0,196.91,197.0,196.62,196.74,2450.0
2020-07-28 14:20:00,196.77,196.97,196.42,196.44,4020.0,196.77,196.97,196.42,196.44,4020.0
2020-07-28 14:30:00,196.48,196.48,196.31,196.48,1519.0,196.48,196.48,196.31,196.48,1519.0
2020-07-28 14:40:00,196.56,196.6,196.03,196.03,1700.0,196.56,196.6,196.03,196.03,1700.0
2020-07-28 14:50:00,196.1,196.28,195.8,195.85,4524.0,196.1,196.28,195.8,195.85,4524.0
2020-07-28 15:00:00,195.86,195.86,195.3,195.3,4600.0,195.86,195.86,195.3,195.3,4600.0
2020-07-28 15:10:00,195.41,195.51,195.02,195.41,5903.0,195.41,195.51,195.02,195.41,5903.0
2020-07-28 15:20:00,195.37,195.54,195.13,195.13,5829.0,195.37,195.54,195.13,195.13,5829.0
2020-07-28 15:30:00,195.23,195.49,194.95,195.03,6847.0,195.23,195.49,194.95,195.03,6847.0
2020-07-28 15:40:00,195.08,195.59,195.02,195.3,11384.0,195.08,195.59,195.02,195.3,11384.0
2020-07-28 15:50:00,195.29,195.29,194.61,194.9,42159.0,195.29,195.29,194.61,194.9,42159.0
2020-07-29 09:30:00,195.92,197.71,195.92,197.26,8928.0,195.92,197.71,195.92,197.26,8928.0
2020-07-29 09:40:00,197.05,197.67,196.73,196.73,4959.0,197.05,197.67,196.73,196.73,4959.0
2020-07-29 09:50:00,196.82,197.18,196.51,196.78,3338.0,196.82,197.18,196.51,196.78,3338.0
2020-07-29 10:00:00,196.86,198.31,196.66,198.28,10580.0,196.86,198.31,196.66,198.28,10580.0
2020-07-29 10:10:00,198.27,198.27,197.52,197.91,3516.0,198.27,198.27,197.52,197.91,3516.0
2020-07-29 10:20:00,198.2,198.27,197.8,198.25,4305.0,198.2,198.27,197.8,198.25,4305.0
2020-07-29 10:30:00,198.33,199.22,198.29,198.91,8311.0,198.33,199.22,198.29,198.91,8311.0
2020-07-29 10:40:00,198.9,198.95,198.18,198.47,6592.0,198.9,198.95,198.18,198.47,6592.0
2020-07-29 10:50:00,198.39,198.5,198.23,198.5,4075.0,198.39,198.5,198.23,198.5,4075.0
2020-07-29 11:00:00,198.61,198.93,198.31,198.93,1959.0,198.61,198.93,198.31,198.93,1959.0
2020-07-29 11:10:00,198.76,198.93,198.47,198.55,3030.0,198.76,198.93,198.47,198.55,3030.0
2020-07-29 11:20:00,198.55,198.84,198.45,198.84,11406.0,198.55,198.84,198.45,198.84,11406.0
2020-07-29 11:30:00,198.84,198.85,198.0,198.16,9122.0,198.84,198.85,198.0,198.16,9122.0
2020-07-29 11:40:00,198.38,198.44,198.22,198.26,4154.0,198.38,198.44,198.22,198.26,4154.0
2020-07-29 11:50:00,198.36,198.38,198.08,198.08,4200.0,198.36,198.38,198.08,198.08,4200.0
2020-07-29 12:00:00,197.96,197.96,197.03,197.05,2300.0,197.96,197.96,197.03,197.05,2300.0
2020-07-29 12:10:00,197.28,197.8,197.28,197.7,11926.0,197.28,197.8,197.28,197.7,11926.0
2020-07-29 12:20:00,197.83,198.29,197.83,198.13,2778.0,197.83,198.29,197.83,198.13,2778.0
2020-07-29 12:30:00,198.27,198.61,198.08,198.55,7178.0,198.27,198.61,198.08,198.55,7178.0
2020-07-29 12:40:00,198.53,198.53,198.3,198.4,10089.0,198.53,198.53,198.3,198.4,10089.0
2020-07-29 12:50:00,198.56,198.57,198.17,198.18,3930.0,198.56,198.57,198.17,198.18,3930.0
2020-07-29 13:00:00,198.23,198.33,197.94,198.33,2683.0,198.23,198.33,197.94,198.33,2683.0
2020-07-29 13:10:00,198.47,198.77,198.46,198.77,3600.0,198.47,198.77,198.46,198.77,3600.0
2020-07-29 13:20:00,198.77,198.83,198.54,198.59,3071.0,198.77,198.83,198.54,198.59,3071.0
2020-07-29 13:30:00,198.54,198.8,198.44,198.8,3173.0,198.54,198.8,198.44,198.8,3173.0
2020-07-29 13:40:00,198.7,198.77,198.59,198.59,2293.0,198.7,198.77,198.59,198.59,2293.0
2020-07-29 13:50:00,198.66,198.7,198.07,198.38,4099.0,198.66,198.7,198.07,198.38,4099.0
2020-07-29 14:00:00,198.28,198.55,198.08,198.55,4676.0,198.28,198.55,198.08,198.55,4676.0
2020-07-29 14:10:00,198.78,198.98,198.68,198.72,3529.0,198.78,198.98,198.68,198.72,3529.0
2020-07-29 14:20:00,198.68,198.96,198.55,198.95,5553.0,198.68,198.96,198.55,198.95,5553.0
2020-07-29 14:30:00,199.01,199.7,199.01,199.66,6672.0,199.01,199.7,199.01,199.66,6672.0
2020-07-29 14:40:00,199.56,199.85,199.51,199.77,6644.0,199.56,199.85,199.51,199.77,6644.0
2020-07-29 14:50:00,199.74,199.75,199.04,199.04,4704.0,199.74,199.75,199.04,199.04,4704.0
2020-07-29 15:00:00,199.0,199.06,198.23,198.76,5987.0,199.0,199.06,198.23,198.76,5987.0
2020-07-29 15:10:00,198.89,199.05,198.6,198.81,6404.0,198.89,199.05,198.6,198.81,6404.0
2020-07-29 15:20:00,198.78,199.16,198.74,198.83,8257.0,198.78,199.16,198.74,198.83,8257.0
2020-07-29 15:30:00,198.8,199.05,198.67,198.97,8869.0,198.8,199.05,198.67,198.97,8869.0
2020-07-29 15:40:00,198.87,198.95,198.29,198.42,12789.0,198.87,198.95,198.29,198.42,12789.0
2020-07-29 15:50:00,198.38,198.38,197.74,198.28,38636.0,198.38,198.38,197.74,198.28,38636.0
2020-07-30 09:30:00,195.43,196.45,194.41,196.45,14555.0,195.43,196.45,194.41,196.45,14555.0
2020-07-30 09:40:00,196.13,197.58,196.13,197.58,5221.0,196.13,197.58,196.13,197.58,5221.0
2020-07-30 09:50:00,196.85,197.63,195.35,195.81,3700.0,196.85,197.63,195.35,195.81,3700.0
2020-07-30 10:00:00,195.87,195.9,195.04,195.44,6375.0,195.87,195.9,195.04,195.44,6375.0
2020-07-30 10:10:00,195.4,195.4,194.37,194.42,3844.0,195.4,195.4,194.37,194.42,3844.0
2020-07-30 10:20:00,194.28,195.3,193.9,195.3,1900.0,194.28,195.3,193.9,195.3,1900.0
2020-07-30 10:30:00,195.17,196.65,195.17,196.65,2478.0,195.17,196.65,195.17,196.65,2478.0
2020-07-30 10:40:00,196.66,196.66,195.92,195.98,3730.0,196.66,196.66,195.92,195.98,3730.0
2020-07-30 10:50:00,195.88,196.48,195.34,196.48,5397.0,195.88,196.48,195.34,196.48,5397.0
2020-07-30 11:00:00,196.39,196.97,196.38,196.73,4201.0,196.39,196.97,196.38,196.73,4201.0
2020-07-30 11:10:00,196.74,197.24,196.47,197.22,5555.0,196.74,197.24,196.47,197.22,5555.0
2020-07-30 11:20:00,197.28,197.65,197.21,197.4,2817.0,197.28,197.65,197.21,197.4,2817.0
2020-07-30 11:30:00,197.42,198.48,197.42,198.25,4663.0,197.42,198.48,197.42,198.25,4663.0
2020-07-30 11:40:00,197.99,198.65,197.99,198.65,2755.0,197.99,198.65,197.99,198.65,2755.0
2020-07-30 11:50:00,198.76,198.78,198.44,198.45,1400.0,198.76,198.78,198.44,198.45,1400.0
2020-07-30 12:00:00,198.46,199.09,198.46,198.49,9847.0,198.46,199.09,198.46,198.49,9847.0
2020-07-30 12:10:00,198.33,199.67,198.16,199.47,5800.0,198.33,199.67,198.16,199.47,5800.0
2020-07-30 12:20:00,199.49,199.74,199.12,199.14,6396.0,199.49,199.74,199.12,199.14,6396.0
2020-07-30 12:30:00,199.1,199.33,198.78,198.86,3700.0,199.1,199.33,198.78,198.86,3700.0
2020-07-30 12:40:00,198.87,199.36,198.87,199.35,2721.0,198.87,199.36,198.87,199.35,2721.0
2020-07-30 12:50:00,199.41,199.49,199.08,199.18,2046.0,199.41,199.49,199.08,199.18,2046.0
2020-07-30 13:00:00,199.22,199.38,199.08,199.3,1500.0,199.22,199.38,199.08,199.3,1500.0
2020-07-30 13:10:00,199.4,200.02,199.4,200.02,5687.0,199.4,200.02,199.4,200.02,5687.0
2020-07-30 13:20:00,200.0,200.05,199.6,199.6,5428.0,200.0,200.05,199.6,199.6,5428.0
2020-07-30 13:30:00,199.5,199.54,199.09,199.2,2559.0,199.5,199.54,199.09,199.2,2559.0
2020-07-30 13:40:00,199.45,199.5,199.22,199.4,1000.0,199.45,199.5,199.22,199.4,1000.0
2020-07-30 13:50:00,199.35,199.87,199.35,199.87,2250.0,199.35,199.87,199.35,199.87,2250.0
2020-07-30 14:00:00,199.77,199.86,199.65,199.86,2341.0,199.77,199.86,199.65,199.86,2341.0
2020-07-30 14:10:00,199.62,199.84,199.49,199.56,2545.0,199.62,199.84,199.49,199.56,2545.0
2020-07-30 14:20:00,199.42,199.75,199.23,199.45,4000.0,199.42,199.75,199.23,199.45,4000.0
2020-07-30 14:30:00,199.66,199.89,199.58,199.89,700.0,199.66,199.89,199.58,199.89,700.0
2020-07-30 14:40:00,199.91,200.11,199.76,200.11,2325.0,199.91,200.11,199.76,200.11,2325.0
2020-07-30 14:50:00,199.86,199.86,199.64,199.7,1300.0,199.86,199.86,199.64,199.7,1300.0
2020-07-30 15:00:00,199.78,199.98,199.25,199.25,3732.0,199.78,199.98,199.25,199.25,3732.0
2020-07-30 15:10:00,199.43,200.08,199.25,199.87,7496.0,199.43,200.08,199.25,199.87,7496.0
2020-07-30 15:20:00,199.94,200.08,199.79,199.96,6966.0,199.94,200.08,199.79,199.96,6966.0
2020-07-30 15:30:00,199.8,200.01,199.52,199.56,3200.0,199.8,200.01,199.52,199.56,3200.0
2020-07-30 15:40:00,199.54,199.65,199.27,199.43,7429.0,199.54,199.65,199.27,199.43,7429.0
2020-07-30 15:50:00,199.44,199.75,199.18,199.41,27497.0,199.44,199.75,199.18,199.41,27497.0
2020-07-31 09:30:00,200.6,200.6,196.53,196.53,25830.0,200.6,200.6,196.53,196.53,25830.0
2020-07-31 09:40:00,196.9,198.48,196.55,198.34,5463.0,196.9,198.48,196.55,198.34,5463.0
2020-07-31 09:50:00,197.99,198.88,197.94,198.13,42177.0,197.99,198.88,197.94,198.13,42177.0
2020-07-31 10:00:00,198.07,198.52,197.1,197.11,46527.0,198.07,198.52,197.1,197.11,46527.0
2020-07-31 10:10:00,197.13,197.15,195.59,195.8,19031.0,197.13,197.15,195.59,195.8,19031.0
2020-07-31 10:20:00,195.8,196.41,194.93,195.77,85060.0,195.8,196.41,194.93,195.77,85060.0
2020-07-31 10:30:00,195.71,196.6,195.35,196.6,16156.0,195.71,196.6,195.35,196.6,16156.0
2020-07-31 10:40:00,196.36,196.52,195.51,196.37,6952.0,196.36,196.52,195.51,196.37,6952.0
2020-07-31 10:50:00,196.09,196.37,195.68,196.37,3900.0,196.09,196.37,195.68,196.37,3900.0
2020-07-31 11:00:00,196.42,197.54,196.42,197.16,8056.0,196.42,197.54,196.42,197.16,8056.0
2020-07-31 11:10:00,197.08,197.98,196.95,197.71,7786.0,197.08,197.98,196.95,197.71,7786.0
2020-07-31 11:20:00,197.74,197.74,197.17,197.17,4374.0,197.74,197.74,197.17,197.17,4374.0
2020-07-31 11:30:00,197.34,197.84,197.04,197.43,6480.0,197.34,197.84,197.04,197.43,6480.0
2020-07-31 11:40:00,197.4,197.6,197.08,197.33,6510.0,197.4,197.6,197.08,197.33,6510.0
2020-07-31 11:50:00,197.39,197.39,196.54,196.75,7300.0,197.39,197.39,196.54,196.75,7300.0
2020-07-31 12:00:00,196.78,197.0,196.16,196.16,6957.0,196.78,197.0,196.16,196.16,6957.0
2020-07-31 12:10:00,196.21,196.46,195.81,196.06,3828.0,196.21,196.46,195.81,196.06,3828.0
2020-07-31 12:20:00,196.12,196.32,195.89,196.19,5149.0,196.12,196.32,195.89,196.19,5149.0
2020-07-31 12:30:00,196.08,196.09,194.98,195.09,6682.0,196.08,196.09,194.98,195.09,6682.0
2020-07-31 12:40:00,195.43,195.89,195.43,195.67,3100.0,195.43,195.89,195.43,195.67,3100.0
2020-07-31 12:50:00,195.82,195.82,195.08,195.34,6200.0,195.82,195.82,195.08,195.34,6200.0
2020-07-31 13:00:00,195.36,196.17,195.35,195.94,4065.0,195.36,196.17,195.35,195.94,4065.0
2020-07-31 13:10:00,196.03,196.06,195.43,195.58,3900.0,196.03,196.06,195.43,195.58,3900.0
2020-07-31 13:20:00,195.81,196.66,195.81,196.62,5926.0,195.81,196.66,195.81,196.62,5926.0
2020-07-31 13:30:00,196.38,196.62,196.1,196.3,5156.0,196.38,196.62,196.1,196.3,5156.0
2020-07-31 13:40:00,196.25,196.77,196.22,196.75,6800.0,196.25,196.77,196.22,196.75,6800.0
2020-07-31 13:50:00,196.79,196.89,195.87,195.92,8621.0,196.79,196.89,195.87,195.92,8621.0
2020-07-31 14:00:00,195.82,196.07,195.37,195.38,5059.0,195.82,196.07,195.37,195.38,5059.0
2020-07-31 14:10:00,195.35,195.57,195.2,195.27,4552.0,195.35,195.57,195.2,195.27,4552.0
2020-07-31 14:20:00,195.32,195.57,195.32,195.48,6800.0,195.32,195.57,195.32,195.48,6800.0
2020-07-31 14:30:00,195.43,195.74,195.43,195.68,9104.0,195.43,195.74,195.43,195.68,9104.0
2020-07-31 14:40:00,195.59,196.38,195.47,196.13,16827.0,195.59,196.38,195.47,196.13,16827.0
2020-07-31 14:50:00,196.23,196.67,196.23,196.54,11421.0,196.23,196.67,196.23,196.54,11421.0
2020-07-31 15:00:00,196.57,196.98,196.33,196.81,22694.0,196.57,196.98,196.33,196.81,22694.0
2020-07-31 15:10:00,196.77,197.31,196.48,197.19,11378.0,196.77,197.31,196.48,197.19,11378.0
2020-07-31 15:20:00,197.29,197.79,197.29,197.56,10807.0,197.29,197.79,197.29,197.56,10807.0
2020-07-31 15:30:00,197.56,197.89,197.55,197.55,9616.0,197.56,197.89,197.55,197.55,9616.0
2020-07-31 15:40:00,197.57,198.34,197.57,198.26,11681.0,197.57,198.34,197.57,198.26,11681.0
2020-07-31 15:50:00,198.17,199.3,198.12,199.2,67861.0,198.17,199.3,198.12,199.2,67861.0
2020-08-03 09:30:00,200.74,202.0,200.02,201.02,29778.0,200.74,202.0,200.02,201.02,29778.0
2020-08-03 09:40:00,200.84,202.13,200.82,201.55,10067.0,200.84,202.13,200.82,201.55,10067.0
2020-08-03 09:50:00,201.46,202.23,201.46,201.83,9271.0,201.46,202.23,201.46,201.83,9271.0
2020-08-03 10:00:00,201.91,202.48,201.6,201.66,5969.0,201.91,202.48,201.6,201.66,5969.0
2020-08-03 10:10:00,201.6,202.33,201.36,202.33,5216.0,201.6,202.33,201.36,202.33,5216.0
2020-08-03 10:20:00,202.21,202.68,201.91,202.5,7983.0,202.21,202.68,201.91,202.5,7983.0
2020-08-03 10:30:00,202.69,203.14,202.63,203.14,7450.0,202.69,203.14,202.63,203.14,7450.0
2020-08-03 10:40:00,203.18,203.18,202.17,202.37,5705.0,203.18,203.18,202.17,202.37,5705.0
2020-08-03 10:50:00,202.69,202.84,202.34,202.66,3658.0,202.69,202.84,202.34,202.66,3658.0
2020-08-03 11:00:00,202.84,203.17,202.74,203.07,8204.0,202.84,203.17,202.74,203.07,8204.0
2020-08-03 11:10:00,203.11,203.15,202.75,203.03,5792.0,203.11,203.15,202.75,203.03,5792.0
2020-08-03 11:20:00,203.14,203.14,202.83,202.93,4320.0,203.14,203.14,202.83,202.93,4320.0
2020-08-03 11:30:00,203.05,203.19,202.83,203.02,11000.0,203.05,203.19,202.83,203.02,11000.0
2020-08-03 11:40:00,203.1,203.19,202.92,203.01,10878.0,203.1,203.19,202.92,203.01,10878.0
2020-08-03 11:50:00,203.05,203.08,202.91,202.99,1637.0,203.05,203.08,202.91,202.99,1637.0
2020-08-03 12:00:00,202.96,203.03,202.66,202.76,4021.0,202.96,203.03,202.66,202.76,4021.0
2020-08-03 12:10:00,202.78,203.11,202.66,202.99,5409.0,202.78,203.11,202.66,202.99,5409.0
2020-08-03 12:20:00,202.92,203.12,202.92,202.97,3481.0,202.92,203.12,202.92,202.97,3481.0
2020-08-03 12:30:00,203.05,203.06,202.92,203.05,1200.0,203.05,203.06,202.92,203.05,1200.0
2020-08-03 12:40:00,203.16,203.22,203.0,203.13,3730.0,203.16,203.22,203.0,203.13,3730.0
2020-08-03 12:50:00,203.12,203.52,202.93,203.51,2778.0,203.12,203.52,202.93,203.51,2778.0
2020-08-03 13:00:00,203.49,203.83,203.4,203.83,3613.0,203.49,203.83,203.4,203.83,3613.0
2020-08-03 13:10:00,203.74,204.05,203.74,203.83,4831.0,203.74,204.05,203.74,203.83,4831.0
2020-08-03 13:20:00,203.87,204.07,203.72,203.72,3500.0,203.87,204.07,203.72,203.72,3500.0
2020-08-03 13:30:00,203.71,203.82,203.67,203.72,1600.0,203.71,203.82,203.67,203.72,1600.0
2020-08-03 13:40:00,203.79,203.79,203.43,203.78,4300.0,203.79,203.79,203.43,203.78,4300.0
2020-08-03 13:50:00,203.78,203.82,203.59,203.66,6070.0,203.78,203.82,203.59,203.66,6070.0
2020-08-03 14:00:00,203.66,203.72,203.33,203.33,3916.0,203.66,203.72,203.33,203.33,3916.0
2020-08-03 14:10:00,203.44,203.86,203.4,203.72,4347.0,203.44,203.86,203.4,203.72,4347.0
2020-08-03 14:20:00,203.68,203.88,203.47,203.88,3162.0,203.68,203.88,203.47,203.88,3162.0
2020-08-03 14:30:00,204.01,204.11,203.73,203.88,2955.0,204.01,204.11,203.73,203.88,2955.0
2020-08-03 14:40:00,203.96,204.08,203.78,203.83,4837.0,203.96,204.08,203.78,203.83,4837.0
2020-08-03 14:50:00,203.77,203.83,203.66,203.67,2273.0,203.77,203.83,203.66,203.67,2273.0
2020-08-03 15:00:00,203.63,203.71,203.13,203.13,5070.0,203.63,203.71,203.13,203.13,5070.0
2020-08-03 15:10:00,203.18,203.18,202.4,202.46,3971.0,203.18,203.18,202.4,202.46,3971.0
2020-08-03 15:20:00,202.33,202.76,202.24,202.76,4300.0,202.33,202.76,202.24,202.76,4300.0
2020-08-03 15:30:00,202.71,202.9,202.29,202.9,6575.0,202.71,202.9,202.29,202.9,6575.0
2020-08-03 15:40:00,202.8,203.12,202.8,203.08,8525.0,202.8,203.12,202.8,203.08,8525.0
2020-08-03 15:50:00,202.95,203.16,202.68,202.76,22984.0,202.95,203.16,202.68,202.76,22984.0
2020-08-04 09:30:00,201.08,202.8,200.03,200.03,29279.0,201.08,202.8,200.03,200.03,29279.0
2020-08-04 09:40:00,200.47,201.71,200.47,201.71,9215.0,200.47,201.71,200.47,201.71,9215.0
2020-08-04 09:50:00,201.33,201.74,201.22,201.44,9937.0,201.33,201.74,201.22,201.44,9937.0
2020-08-04 10:00:00,201.67,202.34,201.01,202.34,13353.0,201.67,202.34,201.01,202.34,13353.0
2020-08-04 10:10:00,202.34,202.35,200.33,200.76,5607.0,202.34,202.35,200.33,200.76,5607.0
2020-08-04 10:20:00,200.81,200.87,200.03,200.3,11167.0,200.81,200.87,200.03,200.3,11167.0
2020-08-04 10:30:00,200.43,200.98,200.38,200.89,5134.0,200.43,200.98,200.38,200.89,5134.0
2020-08-04 10:40:00,200.75,201.24,200.63,201.1,4729.0,200.75,201.24,200.63,201.1,4729.0
2020-08-04 10:50:00,200.89,201.4,200.82,200.93,5154.0,200.89,201.4,200.82,200.93,5154.0
2020-08-04 11:00:00,200.78,201.03,200.5,201.02,10567.0,200.78,201.03,200.5,201.02,10567.0
2020-08-04 11:10:00,201.17,201.38,201.0,201.26,2234.0,201.17,201.38,201.0,201.26,2234.0
2020-08-04 11:20:00,201.43,201.43,200.67,201.08,13436.0,201.43,201.43,200.67,201.08,13436.0
2020-08-04 11:30:00,201.09,201.37,201.0,201.0,7347.0,201.09,201.37,201.0,201.0,7347.0
2020-08-04 11:40:00,200.95,201.21,200.82,200.94,9281.0,200.95,201.21,200.82,200.94,9281.0
2020-08-04 11:50:00,200.93,200.98,200.43,200.43,3112.0,200.93,200.98,200.43,200.43,3112.0
2020-08-04 12:00:00,200.44,200.93,200.37,200.5,2402.0,200.44,200.93,200.37,200.5,2402.0
2020-08-04 12:10:00,200.33,200.38,199.95,200.13,6523.0,200.33,200.38,199.95,200.13,6523.0
2020-08-04 12:20:00,200.13,200.39,200.02,200.39,4423.0,200.13,200.39,200.02,200.39,4423.0
2020-08-04 12:30:00,200.35,200.46,200.34,200.41,4064.0,200.35,200.46,200.34,200.41,4064.0
2020-08-04 12:40:00,200.45,200.66,200.17,200.66,3835.0,200.45,200.66,200.17,200.66,3835.0
2020-08-04 12:50:00,200.64,200.98,200.6,200.81,5268.0,200.64,200.98,200.6,200.81,5268.0
2020-08-04 13:00:00,200.89,200.89,200.42,200.8,4712.0,200.89,200.89,200.42,200.8,4712.0
2020-08-04 13:10:00,200.83,200.99,200.69,200.88,3578.0,200.83,200.99,200.69,200.88,3578.0
2020-08-04 13:20:00,200.84,200.92,200.78,200.92,1451.0,200.84,200.92,200.78,200.92,1451.0
2020-08-04 13:30:00,200.84,201.1,200.83,200.94,2400.0,200.84,201.1,200.83,200.94,2400.0
2020-08-04 13:40:00,201.04,201.11,200.74,200.79,2201.0,201.04,201.11,200.74,200.79,2201.0
2020-08-04 13:50:00,200.92,201.17,200.74,200.74,3362.0,200.92,201.17,200.74,200.74,3362.0
2020-08-04 14:00:00,200.83,200.95,200.68,200.75,3000.0,200.83,200.95,200.68,200.75,3000.0
2020-08-04 14:10:00,200.75,200.84,200.64,200.69,2617.0,200.75,200.84,200.64,200.69,2617.0
2020-08-04 14:20:00,200.65,200.65,200.05,200.12,4300.0,200.65,200.65,200.05,200.12,4300.0
2020-08-04 14:30:00,200.18,200.18,199.45,199.66,3692.0,200.18,200.18,199.45,199.66,3692.0
2020-08-04 14:40:00,199.72,200.01,199.72,199.91,1615.0,199.72,200.01,199.72,199.91,1615.0
2020-08-04 14:50:00,200.04,200.29,199.98,200.29,2800.0,200.04,200.29,199.98,200.29,2800.0
2020-08-04 15:00:00,200.25,200.6,200.22,200.56,6528.0,200.25,200.6,200.22,200.56,6528.0
2020-08-04 15:10:00,200.63,200.63,200.36,200.4,7458.0,200.63,200.63,200.36,200.4,7458.0
2020-08-04 15:20:00,200.38,200.56,200.32,200.51,4803.0,200.38,200.56,200.32,200.51,4803.0
2020-08-04 15:30:00,200.6,201.05,200.55,200.98,5478.0,200.6,201.05,200.55,200.98,5478.0
2020-08-04 15:40:00,201.01,201.23,200.89,201.14,9275.0,201.01,201.23,200.89,201.14,9275.0
2020-08-04 15:50:00,201.19,201.86,200.88,201.86,34385.0,201.19,201.86,200.88,201.86,34385.0
2020-08-05 09:30:00,202.4,202.88,201.43,201.88,20759.0,202.4,202.88,201.43,201.88,20759.0
2020-08-05 09:40:00,201.85,202.39,201.65,202.0,8047.0,201.85,202.39,201.65,202.0,8047.0
2020-08-05 09:50:00,202.17,203.24,202.09,202.51,24511.0,202.17,203.24,202.09,202.51,24511.0
2020-08-05 10:00:00,202.17,202.71,202.16,202.48,7582.0,202.17,202.71,202.16,202.48,7582.0
2020-08-05 10:10:00,202.39,202.66,202.18,202.52,3900.0,202.39,202.66,202.18,202.52,3900.0
2020-08-05 10:20:00,202.34,202.7,202.1,202.68,3980.0,202.34,202.7,202.1,202.68,3980.0
2020-08-05 10:30:00,202.68,202.7,201.7,201.85,5063.0,202.68,202.7,201.7,201.85,5063.0
2020-08-05 10:40:00,201.92,202.37,201.88,201.88,2600.0,201.92,202.37,201.88,201.88,2600.0
2020-08-05 10:50:00,201.84,202.32,201.65,202.28,4900.0,201.84,202.32,201.65,202.28,4900.0
2020-08-05 11:00:00,202.21,202.73,202.2,202.5,5555.0,202.21,202.73,202.2,202.5,5555.0
2020-08-05 11:10:00,202.49,202.53,202.07,202.1,9025.0,202.49,202.53,202.07,202.1,9025.0
2020-08-05 11:20:00,202.12,202.32,202.02,202.22,2700.0,202.12,202.32,202.02,202.22,2700.0
2020-08-05 11:30:00,202.23,202.45,202.19,202.24,7800.0,202.23,202.45,202.19,202.24,7800.0
2020-08-05 11:40:00,202.21,202.27,201.98,202.14,2900.0,202.21,202.27,201.98,202.14,2900.0
2020-08-05 11:50:00,202.21,202.34,202.06,202.13,4274.0,202.21,202.34,202.06,202.13,4274.0
2020-08-05 12:00:00,202.12,202.25,201.99,202.04,4485.0,202.12,202.25,201.99,202.04,4485.0
2020-08-05 12:10:00,201.93,202.54,201.93,202.53,5500.0,201.93,202.54,201.93,202.53,5500.0
2020-08-05 12:20:00,202.58,202.78,202.55,202.61,3170.0,202.58,202.78,202.55,202.61,3170.0
2020-08-05 12:30:00,202.7,203.05,202.7,202.87,2207.0,202.7,203.05,202.7,202.87,2207.0
2020-08-05 12:40:00,202.87,203.11,202.85,203.11,2300.0,202.87,203.11,202.85,203.11,2300.0
2020-08-05 12:50:00,203.12,203.18,203.03,203.15,2146.0,203.12,203.18,203.03,203.15,2146.0
2020-08-05 13:00:00,203.31,203.47,203.31,203.46,2864.0,203.31,203.47,203.31,203.46,2864.0
2020-08-05 13:10:00,203.51,203.71,203.36,203.4,3400.0,203.51,203.71,203.36,203.4,3400.0
2020-08-05 13:20:00,203.44,203.68,203.38,203.38,4444.0,203.44,203.68,203.38,203.38,4444.0
2020-08-05 13:30:00,203.39,203.57,203.39,203.46,2212.0,203.39,203.57,203.39,203.46,2212.0
2020-08-05 13:40:00,203.43,203.5,203.22,203.24,2845.0,203.43,203.5,203.22,203.24,2845.0
2020-08-05 13:50:00,203.21,203.27,203.09,203.2,2513.0,203.21,203.27,203.09,203.2,2513.0
2020-08-05 14:00:00,203.21,203.39,203.21,203.34,1868.0,203.21,203.39,203.21,203.34,1868.0
2020-08-05 14:10:00,203.36,203.39,203.06,203.1,5241.0,203.36,203.39,203.06,203.1,5241.0
2020-08-05 14:20:00,203.14,203.27,203.11,203.11,2227.0,203.14,203.27,203.11,203.11,2227.0
2020-08-05 14:30:00,203.18,203.52,203.18,203.35,1068.0,203.18,203.52,203.18,203.35,1068.0
2020-08-05 14:40:00,203.21,203.21,202.71,202.72,2249.0,203.21,203.21,202.71,202.72,2249.0
2020-08-05 14:50:00,202.67,202.67,202.33,202.41,2887.0,202.67,202.67,202.33,202.41,2887.0
2020-08-05 15:00:00,202.5,202.52,202.11,202.22,2991.0,202.5,202.52,202.11,202.22,2991.0
2020-08-05 15:10:00,202.22,202.22,202.05,202.08,2209.0,202.22,202.22,202.05,202.08,2209.0
2020-08-05 15:20:00,201.87,202.15,201.86,201.99,2919.0,201.87,202.15,201.86,201.99,2919.0
2020-08-05 15:30:00,201.98,201.98,201.47,201.47,7231.0,201.98,201.98,201.47,201.47,7231.0
2020-08-05 15:40:00,201.47,201.52,200.96,200.96,9993.0,201.47,201.52,200.96,200.96,9993.0
2020-08-05 15:50:00,200.84,201.78,200.75,201.73,26171.0,200.84,201.78,200.75,201.73,26171.0
2020-08-06 09:30:00,201.21,201.78,200.37,201.12,17148.0,201.21,201.78,200.37,201.12,17148.0
2020-08-06 09:40:00,201.16,201.72,201.16,201.47,4672.0,201.16,201.72,201.16,201.47,4672.0
2020-08-06 09:50:00,201.5,201.92,201.04,201.92,4891.0,201.5,201.92,201.04,201.92,4891.0
2020-08-06 10:00:00,201.91,201.92,201.24,201.28,2500.0,201.91,201.92,201.24,201.28,2500.0
2020-08-06 10:10:00,201.32,201.63,201.06,201.49,2837.0,201.32,201.63,201.06,201.49,2837.0
2020-08-06 10:20:00,201.51,201.53,200.13,200.13,8248.0,201.51,201.53,200.13,200.13,8248.0
2020-08-06 10:30:00,200.15,200.4,199.49,199.97,8662.0,200.15,200.4,199.49,199.97,8662.0
2020-08-06 10:40:00,199.88,200.06,199.2,199.27,3149.0,199.88,200.06,199.2,199.27,3149.0
2020-08-06 10:50:00,199.26,199.41,198.89,199.32,2600.0,199.26,199.41,198.89,199.32,2600.0
2020-08-06 11:00:00,199.44,199.71,199.27,199.61,4160.0,199.44,199.71,199.27,199.61,4160.0
2020-08-06 11:10:00,199.56,199.69,199.25,199.46,3753.0,199.56,199.69,199.25,199.46,3753.0
2020-08-06 11:20:00,199.45,200.0,199.41,199.56,3742.0,199.45,200.0,199.41,199.56,3742.0
2020-08-06 11:30:00,199.64,200.03,199.56,199.9,3109.0,199.64,200.03,199.56,199.9,3109.0
2020-08-06 11:40:00,199.94,200.02,199.75,199.99,2873.0,199.94,200.02,199.75,199.99,2873.0
2020-08-06 11:50:00,199.72,199.99,199.72,199.86,4432.0,199.72,199.99,199.72,199.86,4432.0
2020-08-06 12:00:00,199.91,200.25,199.91,200.25,3306.0,199.91,200.25,199.91,200.25,3306.0
2020-08-06 12:10:00,200.02,200.13,199.87,200.02,2809.0,200.02,200.13,199.87,200.02,2809.0
2020-08-06 12:20:00,199.95,200.59,199.87,200.3,4727.0,199.95,200.59,199.87,200.3,4727.0
2020-08-06 12:30:00,200.33,200.33,200.05,200.17,3325.0,200.33,200.33,200.05,200.17,3325.0
2020-08-06 12:40:00,200.14,200.51,200.14,200.46,2658.0,200.14,200.51,200.14,200.46,2658.0
2020-08-06 12:50:00,200.57,201.18,200.56,201.08,6100.0,200.57,201.18,200.56,201.08,6100.0
2020-08-06 13:00:00,201.03,201.51,201.01,201.38,4971.0,201.03,201.51,201.01,201.38,4971.0
2020-08-06 13:10:00,201.38,201.66,201.37,201.47,4453.0,201.38,201.66,201.37,201.47,4453.0
2020-08-06 13:20:00,201.49,201.78,201.49,201.59,3874.0,201.49,201.78,201.49,201.59,3874.0
2020-08-06 13:30:00,201.61,201.83,201.57,201.65,1866.0,201.61,201.83,201.57,201.65,1866.0
2020-08-06 13:40:00,201.61,201.75,201.56,201.75,4276.0,201.61,201.75,201.56,201.75,4276.0
2020-08-06 13:50:00,201.75,201.96,201.71,201.81,2778.0,201.75,201.96,201.71,201.81,2778.0
2020-08-06 14:00:00,201.84,202.17,201.69,202.13,4177.0,201.84,202.17,201.69,202.13,4177.0
2020-08-06 14:10:00,202.1,202.14,201.91,201.92,3500.0,202.1,202.14,201.91,201.92,3500.0
2020-08-06 14:20:00,201.98,202.25,201.95,202.13,4283.0,201.98,202.25,201.95,202.13,4283.0
2020-08-06 14:30:00,202.12,202.32,202.05,202.18,3601.0,202.12,202.32,202.05,202.18,3601.0
2020-08-06 14:40:00,202.16,202.26,202.06,202.26,3500.0,202.16,202.26,202.06,202.26,3500.0
2020-08-06 14:50:00,202.27,202.41,202.25,202.25,3500.0,202.27,202.41,202.25,202.25,3500.0
2020-08-06 15:00:00,202.19,202.38,202.15,202.32,7348.0,202.19,202.38,202.15,202.32,7348.0
2020-08-06 15:10:00,202.33,202.57,202.33,202.41,5131.0,202.33,202.57,202.33,202.41,5131.0
2020-08-06 15:20:00,202.49,202.49,202.23,202.34,4629.0,202.49,202.49,202.23,202.34,4629.0
2020-08-06 15:30:00,202.48,202.51,202.12,202.37,6846.0,202.48,202.51,202.12,202.37,6846.0
2020-08-06 15:40:00,202.31,202.38,202.13,202.21,8879.0,202.31,202.38,202.13,202.21,8879.0
2020-08-06 15:50:00,202.09,202.58,201.85,202.47,27179.0,202.09,202.58,201.85,202.47,27179.0
2020-08-07 09:30:00,201.35,202.07,200.06,201.18,9844.0,201.35,202.07,200.06,201.18,9844.0
2020-08-07 09:40:00,201.13,202.09,201.13,201.64,7214.0,201.13,202.09,201.13,201.64,7214.0
2020-08-07 09:50:00,201.88,202.22,201.49,201.85,3213.0,201.88,202.22,201.49,201.85,3213.0
2020-08-07 10:00:00,202.09,202.09,201.05,201.34,6494.0,202.09,202.09,201.05,201.34,6494.0
2020-08-07 10:10:00,201.35,201.8,200.93,201.09,3987.0,201.35,201.8,200.93,201.09,3987.0
2020-08-07 10:20:00,201.09,201.71,200.99,201.38,5091.0,201.09,201.71,200.99,201.38,5091.0
2020-08-07 10:30:00,201.38,201.64,201.18,201.23,4313.0,201.38,201.64,201.18,201.23,4313.0
2020-08-07 10:40:00,201.22,201.51,201.06,201.47,5065.0,201.22,201.51,201.06,201.47,5065.0
2020-08-07 10:50:00,201.46,201.51,201.0,201.42,4360.0,201.46,201.51,201.0,201.42,4360.0
2020-08-07 11:00:00,201.36,201.72,201.25,201.72,4736.0,201.36,201.72,201.25,201.72,4736.0
2020-08-07 11:10:00,201.56,201.69,200.66,200.76,3541.0,201.56,201.69,200.66,200.76,3541.0
2020-08-07 11:20:00,200.67,201.11,200.64,200.75,4692.0,200.67,201.11,200.64,200.75,4692.0
2020-08-07 11:30:00,200.69,201.45,200.69,201.43,4769.0,200.69,201.45,200.69,201.43,4769.0
2020-08-07 11:40:00,201.41,201.55,201.23,201.34,5558.0,201.41,201.55,201.23,201.34,5558.0
2020-08-07 11:50:00,201.28,201.37,200.83,200.83,6930.0,201.28,201.37,200.83,200.83,6930.0
2020-08-07 12:00:00,200.69,200.9,200.47,200.55,5445.0,200.69,200.9,200.47,200.55,5445.0
2020-08-07 12:10:00,200.5,201.09,200.49,201.04,11041.0,200.5,201.09,200.49,201.04,11041.0
2020-08-07 12:20:00,201.0,201.05,200.73,200.79,8941.0,201.0,201.05,200.73,200.79,8941.0
2020-08-07 12:30:00,200.78,201.01,200.76,200.78,6380.0,200.78,201.01,200.76,200.78,6380.0
2020-08-07 12:40:00,200.78,200.79,200.12,200.15,10510.0,200.78,200.79,200.12,200.15,10510.0
2020-08-07 12:50:00,200.18,200.3,199.45,199.45,15665.0,200.18,200.3,199.45,199.45,15665.0
2020-08-07 13:00:00,199.26,199.33,198.13,198.13,8984.0,199.26,199.33,198.13,198.13,8984.0
2020-08-07 13:10:00,198.09,198.17,197.65,197.68,5277.0,198.09,198.17,197.65,197.68,5277.0
2020-08-07 13:20:00,197.73,197.81,197.31,197.63,4773.0,197.73,197.81,197.31,197.63,4773.0
2020-08-07 13:30:00,197.6,198.12,197.54,198.06,2400.0,197.6,198.12,197.54,198.06,2400.0
2020-08-07 13:40:00,197.98,198.21,197.44,197.48,4800.0,197.98,198.21,197.44,197.48,4800.0
2020-08-07 13:50:00,197.54,197.63,197.3,197.33,3610.0,197.54,197.63,197.3,197.33,3610.0
2020-08-07 14:00:00,197.4,197.85,197.24,197.32,3206.0,197.4,197.85,197.24,197.32,3206.0
2020-08-07 14:10:00,197.46,197.59,196.96,196.98,6784.0,197.46,197.59,196.96,196.98,6784.0
2020-08-07 14:20:00,196.73,196.84,196.14,196.42,6619.0,196.73,196.84,196.14,196.42,6619.0
2020-08-07 14:30:00,196.47,197.22,196.22,197.09,9965.0,196.47,197.22,196.22,197.09,9965.0
2020-08-07 14:40:00,196.97,197.15,196.71,197.1,3862.0,196.97,197.15,196.71,197.1,3862.0
2020-08-07 14:50:00,197.07,197.3,196.95,197.19,5264.0,197.07,197.3,196.95,197.19,5264.0
2020-08-07 15:00:00,197.14,197.74,197.11,197.59,6046.0,197.14,197.74,197.11,197.59,6046.0
2020-08-07 15:10:00,197.59,197.65,196.93,197.38,6000.0,197.59,197.65,196.93,197.38,6000.0
2020-08-07 15:20:00,197.4,197.74,197.29,197.45,5215.0,197.4,197.74,197.29,197.45,5215.0
2020-08-07 15:30:00,197.55,197.93,197.39,197.91,6266.0,197.55,197.93,197.39,197.91,6266.0
2020-08-07 15:40:00,198.05,198.69,197.94,198.66,10497.0,198.05,198.69,197.94,198.66,10497.0
2020-08-07 15:50:00,198.71,199.02,198.18,198.83,26026.0,198.71,199.02,198.18,198.83,26026.0
2020-08-10 09:30:00,197.91,198.08,196.24,197.34,7255.0,197.91,198.08,196.24,197.34,7255.0
2020-08-10 09:40:00,196.95,196.99,195.62,195.81,4738.0,196.95,196.99,195.62,195.81,4738.0
2020-08-10 09:50:00,195.91,195.96,194.4,194.9,12158.0,195.91,195.96,194.4,194.9,12158.0
2020-08-10 10:00:00,194.93,195.4,194.88,195.37,9362.0,194.93,195.4,194.88,195.37,9362.0
2020-08-10 10:10:00,195.15,195.99,195.15,195.95,8256.0,195.15,195.99,195.15,195.95,8256.0
2020-08-10 10:20:00,196.31,196.62,195.76,196.39,4850.0,196.31,196.62,195.76,196.39,4850.0
2020-08-10 10:30:00,196.52,197.01,195.92,196.45,16416.0,196.52,197.01,195.92,196.45,16416.0
2020-08-10 10:40:00,196.41,196.57,195.49,195.7,7900.0,196.41,196.57,195.49,195.7,7900.0
2020-08-10 10:50:00,195.71,195.88,194.89,195.01,13037.0,195.71,195.88,194.89,195.01,13037.0
2020-08-10 11:00:00,194.88,195.54,194.77,195.16,5900.0,194.88,195.54,194.77,195.16,5900.0
2020-08-10 11:10:00,195.28,195.98,195.16,195.77,6210.0,195.28,195.98,195.16,195.77,6210.0
2020-08-10 11:20:00,195.75,196.2,195.67,196.2,4907.0,195.75,196.2,195.67,196.2,4907.0
2020-08-10 11:30:00,196.16,197.02,196.12,196.93,6267.0,196.16,197.02,196.12,196.93,6267.0
2020-08-10 11:40:00,196.74,196.82,195.87,196.37,3627.0,196.74,196.82,195.87,196.37,3627.0
2020-08-10 11:50:00,196.55,197.0,196.48,196.79,2600.0,196.55,197.0,196.48,196.79,2600.0
2020-08-10 12:00:00,196.63,196.89,196.4,196.86,5000.0,196.63,196.89,196.4,196.86,5000.0
2020-08-10 12:10:00,196.88,196.95,196.75,196.77,1157.0,196.88,196.95,196.75,196.77,1157.0
2020-08-10 12:20:00,196.95,196.95,196.1,196.1,2607.0,196.95,196.95,196.1,196.1,2607.0
2020-08-10 12:30:00,196.07,196.52,196.07,196.45,2816.0,196.07,196.52,196.07,196.45,2816.0
2020-08-10 12:40:00,196.85,197.45,196.85,197.39,3836.0,196.85,197.45,196.85,197.39,3836.0
2020-08-10 12:50:00,197.51,197.92,197.34,197.44,4373.0,197.51,197.92,197.34,197.44,4373.0
2020-08-10 13:00:00,197.62,198.07,197.56,197.99,1750.0,197.62,198.07,197.56,197.99,1750.0
2020-08-10 13:10:00,198.06,198.19,197.91,198.06,1893.0,198.06,198.19,197.91,198.06,1893.0
2020-08-10 13:20:00,198.05,198.1,197.99,198.01,8718.0,198.05,198.1,197.99,198.01,8718.0
2020-08-10 13:30:00,198.07,198.07,197.68,197.69,2100.0,198.07,198.07,197.68,197.69,2100.0
2020-08-10 13:40:00,197.56,197.62,197.01,197.15,4272.0,197.56,197.62,197.01,197.15,4272.0
2020-08-10 13:50:00,197.01,197.26,196.69,196.69,7508.0,197.01,197.26,196.69,196.69,7508.0
2020-08-10 14:00:00,196.6,197.06,196.41,196.48,39250.0,196.6,197.06,196.41,196.48,39250.0
2020-08-10 14:10:00,196.42,196.45,195.97,196.24,8243.0,196.42,196.45,195.97,196.24,8243.0
2020-08-10 14:20:00,196.25,196.38,195.8,195.91,5036.0,196.25,196.38,195.8,195.91,5036.0
2020-08-10 14:30:00,195.82,195.99,195.23,195.23,5800.0,195.82,195.99,195.23,195.23,5800.0
2020-08-10 14:40:00,195.34,195.4,194.85,195.18,7811.0,195.34,195.4,194.85,195.18,7811.0
2020-08-10 14:50:00,195.12,195.47,195.07,195.14,7804.0,195.12,195.47,195.07,195.14,7804.0
2020-08-10 15:00:00,195.18,196.15,195.18,196.04,12129.0,195.18,196.15,195.18,196.04,12129.0
2020-08-10 15:10:00,196.07,196.08,195.61,195.66,4737.0,196.07,196.08,195.61,195.66,4737.0
2020-08-10 15:20:00,195.83,196.04,195.48,195.61,3800.0,195.83,196.04,195.48,195.61,3800.0
2020-08-10 15:30:00,195.6,195.83,195.44,195.44,11039.0,195.6,195.83,195.44,195.44,11039.0
2020-08-10 15:40:00,195.52,195.52,194.95,195.0,19409.0,195.52,195.52,194.95,195.0,19409.0
2020-08-10 15:50:00,194.95,195.74,194.95,195.66,47144.0,194.95,195.74,194.95,195.66,47144.0
2020-08-11 09:30:00,195.87,195.87,191.72,193.45,34280.0,195.87,195.87,191.72,193.45,34280.0
2020-08-11 09:40:00,193.43,193.84,192.94,193.56,15983.0,193.43,193.84,192.94,193.56,15983.0
2020-08-11 09:50:00,193.67,193.69,192.08,192.17,8149.0,193.67,193.69,192.08,192.17,8149.0
2020-08-11 10:00:00,192.43,192.5,190.97,191.29,19249.0,192.43,192.5,190.97,191.29,19249.0
2020-08-11 10:10:00,191.53,192.26,191.39,192.11,17552.0,191.53,192.26,191.39,192.11,17552.0
2020-08-11 10:20:00,192.1,193.03,191.83,191.84,13089.0,192.1,193.03,191.83,191.84,13089.0
2020-08-11 10:30:00,191.9,192.07,191.37,192.0,9817.0,191.9,192.07,191.37,192.0,9817.0
2020-08-11 10:40:00,192.17,192.65,192.02,192.47,8511.0,192.17,192.65,192.02,192.47,8511.0
2020-08-11 10:50:00,192.3,192.65,192.12,192.36,17863.0,192.3,192.65,192.12,192.36,17863.0
2020-08-11 11:00:00,192.43,193.38,192.4,193.08,16697.0,192.43,193.38,192.4,193.08,16697.0
2020-08-11 11:10:00,193.04,193.81,192.89,192.99,60629.0,193.04,193.81,192.89,192.99,60629.0
2020-08-11 11:20:00,193.0,193.43,192.86,193.05,31713.0,193.0,193.43,192.86,193.05,31713.0
2020-08-11 11:30:00,193.06,193.1,192.41,192.59,15772.0,193.06,193.1,192.41,192.59,15772.0
2020-08-11 11:40:00,192.59,192.87,192.49,192.67,5705.0,192.59,192.87,192.49,192.67,5705.0
2020-08-11 11:50:00,192.67,192.84,192.18,192.3,9154.0,192.67,192.84,192.18,192.3,9154.0
2020-08-11 12:00:00,192.3,192.66,192.17,192.53,11035.0,192.3,192.66,192.17,192.53,11035.0
2020-08-11 12:10:00,192.55,193.0,192.48,192.94,7331.0,192.55,193.0,192.48,192.94,7331.0
2020-08-11 12:20:00,192.9,194.05,192.76,193.45,35722.0,192.9,194.05,192.76,193.45,35722.0
2020-08-11 12:30:00,193.45,193.5,193.23,193.35,30769.0,193.45,193.5,193.23,193.35,30769.0
2020-08-11 12:40:00,193.25,193.85,193.11,193.11,21287.0,193.25,193.85,193.11,193.11,21287.0
2020-08-11 12:50:00,193.34,193.34,192.87,193.11,15818.0,193.34,193.34,192.87,193.11,15818.0
2020-08-11 13:00:00,193.12,193.2,192.85,193.06,11891.0,193.12,193.2,192.85,193.06,11891.0
2020-08-11 13:10:00,193.01,193.01,192.37,192.54,10630.0,193.01,193.01,192.37,192.54,10630.0
2020-08-11 13:20:00,192.42,193.11,192.38,192.95,9163.0,192.42,193.11,192.38,192.95,9163.0
2020-08-11 13:30:00,192.87,192.87,192.33,192.59,9295.0,192.87,192.87,192.33,192.59,9295.0
2020-08-11 13:40:00,192.59,192.7,192.2,192.39,8433.0,192.59,192.7,192.2,192.39,8433.0
2020-08-11 13:50:00,192.45,192.64,192.24,192.58,4896.0,192.45,192.64,192.24,192.58,4896.0
2020-08-11 14:00:00,192.55,193.0,192.48,192.89,7913.0,192.55,193.0,192.48,192.89,7913.0
2020-08-11 14:10:00,192.89,192.89,191.88,192.19,12292.0,192.89,192.89,191.88,192.19,12292.0
2020-08-11 14:20:00,192.13,192.38,190.5,192.14,19951.0,192.13,192.38,190.5,192.14,19951.0
2020-08-11 14:30:00,192.23,192.42,191.8,192.08,8407.0,192.23,192.42,191.8,192.08,8407.0
2020-08-11 14:40:00,191.94,192.53,191.92,192.53,6862.0,191.94,192.53,191.92,192.53,6862.0
2020-08-11 14:50:00,192.59,193.08,192.23,193.08,9598.0,192.59,193.08,192.23,193.08,9598.0
2020-08-11 15:00:00,193.02,193.08,192.45,192.67,9111.0,193.02,193.08,192.45,192.67,9111.0
2020-08-11 15:10:00,192.54,192.85,191.34,191.54,8645.0,192.54,192.85,191.34,191.54,8645.0
2020-08-11 15:20:00,191.44,191.98,191.38,191.59,7847.0,191.44,191.98,191.38,191.59,7847.0
2020-08-11 15:30:00,191.68,191.81,191.05,191.65,18020.0,191.68,191.81,191.05,191.65,18020.0
2020-08-11 15:40:00,191.92,192.01,191.49,191.59,23558.0,191.92,192.01,191.49,191.59,23558.0
2020-08-11 15:50:00,191.4,191.55,190.8,191.05,76827.0,191.4,191.55,190.8,191.05,76827.0
2020-08-12 09:30:00,191.2,193.24,191.04,192.16,39276.0,191.2,193.24,191.04,192.16,39276.0
2020-08-12 09:40:00,192.19,193.7,191.87,193.63,21262.0,192.19,193.7,191.87,193.63,21262.0
2020-08-12 09:50:00,193.63,194.63,193.44,194.31,19103.0,193.63,194.63,193.44,194.31,19103.0
2020-08-12 10:00:00,194.39,194.52,193.65,193.66,21942.0,194.39,194.52,193.65,193.66,21942.0
2020-08-12 10:10:00,193.56,194.07,193.28,193.65,5307.0,193.56,194.07,193.28,193.65,5307.0
2020-08-12 10:20:00,193.87,194.76,193.51,194.52,26040.0,193.87,194.76,193.51,194.52,26040.0
2020-08-12 10:30:00,194.55,194.77,194.07,194.19,9852.0,194.55,194.77,194.07,194.19,9852.0
2020-08-12 10:40:00,194.13,194.13,193.53,194.03,7176.0,194.13,194.13,193.53,194.03,7176.0
2020-08-12 10:50:00,194.01,194.34,193.98,194.19,32431.0,194.01,194.34,193.98,194.19,32431.0
2020-08-12 11:00:00,194.19,194.4,193.88,193.91,29747.0,194.19,194.4,193.88,193.91,29747.0
2020-08-12 11:10:00,193.91,194.3,193.76,194.3,7462.0,193.91,194.3,193.76,194.3,7462.0
2020-08-12 11:20:00,194.41,194.52,194.2,194.31,3455.0,194.41,194.52,194.2,194.31,3455.0
2020-08-12 11:30:00,194.21,194.49,194.07,194.07,5341.0,194.21,194.49,194.07,194.07,5341.0
2020-08-12 11:40:00,194.38,194.79,194.38,194.52,13052.0,194.38,194.79,194.38,194.52,13052.0
2020-08-12 11:50:00,194.48,194.81,194.37,194.5,9737.0,194.48,194.81,194.37,194.5,9737.0
2020-08-12 12:00:00,194.5,194.78,194.48,194.55,31983.0,194.5,194.78,194.48,194.55,31983.0
2020-08-12 12:10:00,194.55,194.91,194.31,194.66,18095.0,194.55,194.91,194.31,194.66,18095.0
2020-08-12 12:20:00,194.73,195.05,194.7,194.84,6634.0,194.73,195.05,194.7,194.84,6634.0
2020-08-12 12:30:00,194.79,195.07,194.62,194.84,4508.0,194.79,195.07,194.62,194.84,4508.0
2020-08-12 12:40:00,194.77,194.99,194.35,194.62,8218.0,194.77,194.99,194.35,194.62,8218.0
2020-08-12 12:50:00,194.51,194.6,194.2,194.2,4956.0,194.51,194.6,194.2,194.2,4956.0
2020-08-12 13:00:00,194.17,194.37,194.05,194.35,5853.0,194.17,194.37,194.05,194.35,5853.0
2020-08-12 13:10:00,194.36,194.56,194.0,194.14,5726.0,194.36,194.56,194.0,194.14,5726.0
2020-08-12 13:20:00,194.2,194.2,193.8,193.85,4583.0,194.2,194.2,193.8,193.85,4583.0
2020-08-12 13:30:00,193.85,193.98,193.74,193.83,2898.0,193.85,193.98,193.74,193.83,2898.0
2020-08-12 13:40:00,194.01,194.2,193.96,194.15,12354.0,194.01,194.2,193.96,194.15,12354.0
2020-08-12 13:50:00,194.12,194.63,194.05,194.63,6048.0,194.12,194.63,194.05,194.63,6048.0
2020-08-12 14:00:00,194.8,194.96,194.22,194.22,6328.0,194.8,194.96,194.22,194.22,6328.0
2020-08-12 14:10:00,194.32,194.42,194.21,194.36,5089.0,194.32,194.42,194.21,194.36,5089.0
2020-08-12 14:20:00,194.41,194.49,194.26,194.29,7452.0,194.41,194.49,194.26,194.29,7452.0
2020-08-12 14:30:00,194.17,194.27,194.05,194.27,1300.0,194.17,194.27,194.05,194.27,1300.0
2020-08-12 14:40:00,194.31,194.35,194.14,194.23,6509.0,194.31,194.35,194.14,194.23,6509.0
2020-08-12 14:50:00,194.15,194.37,193.9,194.25,4790.0,194.15,194.37,193.9,194.25,4790.0
2020-08-12 15:00:00,194.2,194.33,194.15,194.25,3058.0,194.2,194.33,194.15,194.25,3058.0
2020-08-12 15:10:00,194.26,194.67,194.25,194.58,5954.0,194.26,194.67,194.25,194.58,5954.0
2020-08-12 15:20:00,194.73,194.88,194.41,194.49,9958.0,194.73,194.88,194.41,194.49,9958.0
2020-08-12 15:30:00,194.56,194.6,193.93,194.26,9601.0,194.56,194.6,193.93,194.26,9601.0
2020-08-12 15:40:00,194.36,194.56,194.2,194.43,8480.0,194.36,194.56,194.2,194.43,8480.0
2020-08-12 15:50:00,194.42,194.53,193.68,194.25,44042.0,194.42,194.53,193.68,194.25,44042.0
2020-08-13 09:30:00,195.15,195.82,194.14,195.5,35073.0,195.15,195.82,194.14,195.5,35073.0
2020-08-13 09:40:00,196.0,196.32,194.5,194.5,12786.0,196.0,196.32,194.5,194.5,12786.0
2020-08-13 09:50:00,194.68,195.0,194.19,195.0,3395.0,194.68,195.0,194.19,195.0,3395.0
2020-08-13 10:00:00,195.12,196.25,195.06,196.0,15767.0,195.12,196.25,195.06,196.0,15767.0
2020-08-13 10:10:00,195.65,196.45,195.21,196.05,37946.0,195.65,196.45,195.21,196.05,37946.0
2020-08-13 10:20:00,196.04,197.32,196.04,197.07,9796.0,196.04,197.32,196.04,197.07,9796.0
2020-08-13 10:30:00,197.01,197.15,196.68,196.99,15620.0,197.01,197.15,196.68,196.99,15620.0
2020-08-13 10:40:00,196.9,197.35,196.87,197.33,14290.0,196.9,197.35,196.87,197.33,14290.0
2020-08-13 10:50:00,197.24,197.42,196.88,197.12,14018.0,197.24,197.42,196.88,197.12,14018.0
2020-08-13 11:00:00,197.25,197.77,197.16,197.32,10501.0,197.25,197.77,197.16,197.32,10501.0
2020-08-13 11:10:00,197.26,197.7,197.03,197.57,7186.0,197.26,197.7,197.03,197.57,7186.0
2020-08-13 11:20:00,197.56,197.57,196.92,196.92,4100.0,197.56,197.57,196.92,196.92,4100.0
2020-08-13 11:30:00,197.05,197.18,196.9,197.05,2900.0,197.05,197.18,196.9,197.05,2900.0
2020-08-13 11:40:00,197.22,197.33,196.71,196.71,3885.0,197.22,197.33,196.71,196.71,3885.0
2020-08-13 11:50:00,196.8,197.08,196.79,196.93,4100.0,196.8,197.08,196.79,196.93,4100.0
2020-08-13 12:00:00,197.14,197.84,197.11,197.67,1793.0,197.14,197.84,197.11,197.67,1793.0
2020-08-13 12:10:00,197.69,197.93,197.45,197.93,4001.0,197.69,197.93,197.45,197.93,4001.0
2020-08-13 12:20:00,197.88,198.0,197.82,197.88,4831.0,197.88,198.0,197.82,197.88,4831.0
2020-08-13 12:30:00,197.89,198.15,197.86,197.88,8979.0,197.89,198.15,197.86,197.88,8979.0
2020-08-13 12:40:00,197.99,198.29,197.92,198.0,9956.0,197.99,198.29,197.92,198.0,9956.0
2020-08-13 12:50:00,198.07,198.36,197.93,198.36,11813.0,198.07,198.36,197.93,198.36,11813.0
2020-08-13 13:00:00,198.36,198.5,197.84,197.96,6488.0,198.36,198.5,197.84,197.96,6488.0
2020-08-13 13:10:00,197.88,198.04,197.43,197.49,7338.0,197.88,198.04,197.43,197.49,7338.0
2020-08-13 13:20:00,197.41,197.51,196.68,196.86,6204.0,197.41,197.51,196.68,196.86,6204.0
2020-08-13 13:30:00,196.79,197.0,196.21,196.46,3510.0,196.79,197.0,196.21,196.46,3510.0
2020-08-13 13:40:00,196.38,196.91,196.31,196.85,3125.0,196.38,196.91,196.31,196.85,3125.0
2020-08-13 13:50:00,196.84,197.11,196.79,196.95,3156.0,196.84,197.11,196.79,196.95,3156.0
2020-08-13 14:00:00,196.85,196.92,196.09,196.09,3807.0,196.85,196.92,196.09,196.09,3807.0
2020-08-13 14:10:00,196.16,196.28,195.85,196.02,4829.0,196.16,196.28,195.85,196.02,4829.0
2020-08-13 14:20:00,196.06,196.19,195.57,196.18,8000.0,196.06,196.19,195.57,196.18,8000.0
2020-08-13 14:30:00,196.24,196.87,196.08,196.25,10105.0,196.24,196.87,196.08,196.25,10105.0
2020-08-13 14:40:00,196.39,196.86,196.31,196.56,4591.0,196.39,196.86,196.31,196.56,4591.0
2020-08-13 14:50:00,196.46,196.72,196.1,196.45,4991.0,196.46,196.72,196.1,196.45,4991.0
2020-08-13 15:00:00,196.41,196.62,196.22,196.5,8129.0,196.41,196.62,196.22,196.5,8129.0
2020-08-13 15:10:00,196.44,197.06,196.4,196.89,7505.0,196.44,197.06,196.4,196.89,7505.0
2020-08-13 15:20:00,196.84,197.12,196.79,197.04,6141.0,196.84,197.12,196.79,197.04,6141.0
2020-08-13 15:30:00,197.04,197.1,196.75,196.87,8927.0,197.04,197.1,196.75,196.87,8927.0
2020-08-13 15:40:00,196.66,196.9,196.29,196.33,10337.0,196.66,196.9,196.29,196.33,10337.0
2020-08-13 15:50:00,196.36,196.74,196.18,196.34,22778.0,196.36,196.74,196.18,196.34,22778.0
2020-08-14 09:30:00,195.77,198.28,195.77,198.28,12798.0,195.77,198.28,195.77,198.28,12798.0
2020-08-14 09:40:00,198.06,198.12,196.7,196.93,7306.0,198.06,198.12,196.7,196.93,7306.0
2020-08-14 09:50:00,196.76,197.46,196.59,197.42,6325.0,196.76,197.46,196.59,197.42,6325.0
2020-08-14 10:00:00,197.27,197.66,196.74,196.74,7346.0,197.27,197.66,196.74,196.74,7346.0
2020-08-14 10:10:00,197.0,197.29,196.2,196.42,5433.0,197.0,197.29,196.2,196.42,5433.0
2020-08-14 10:20:00,196.14,196.5,195.59,195.7,6050.0,196.14,196.5,195.59,195.7,6050.0
2020-08-14 10:30:00,195.75,196.36,195.63,196.36,4278.0,195.75,196.36,195.63,196.36,4278.0
2020-08-14 10:40:00,196.2,196.89,196.19,196.89,3200.0,196.2,196.89,196.19,196.89,3200.0
2020-08-14 10:50:00,196.9,197.32,196.26,196.46,4575.0,196.9,197.32,196.26,196.46,4575.0
2020-08-14 11:00:00,196.36,196.73,196.24,196.59,3541.0,196.36,196.73,196.24,196.59,3541.0
2020-08-14 11:10:00,196.79,196.9,196.06,196.27,2011.0,196.79,196.9,196.06,196.27,2011.0
2020-08-14 11:20:00,196.38,196.63,196.17,196.48,810.0,196.38,196.63,196.17,196.48,810.0
2020-08-14 11:30:00,196.55,196.83,196.35,196.35,1604.0,196.55,196.83,196.35,196.35,1604.0
2020-08-14 11:40:00,196.4,196.59,196.1,196.1,2220.0,196.4,196.59,196.1,196.1,2220.0
2020-08-14 11:50:00,196.0,196.0,195.46,195.69,1250.0,196.0,196.0,195.46,195.69,1250.0
2020-08-14 12:00:00,195.79,196.01,195.79,195.96,1414.0,195.79,196.01,195.79,195.96,1414.0
2020-08-14 12:10:00,196.03,196.07,195.74,195.82,1000.0,196.03,196.07,195.74,195.82,1000.0
2020-08-14 12:20:00,195.89,196.13,195.79,195.94,1423.0,195.89,196.13,195.79,195.94,1423.0
2020-08-14 12:30:00,196.1,196.5,196.09,196.5,1236.0,196.1,196.5,196.09,196.5,1236.0
2020-08-14 12:40:00,196.46,196.6,196.4,196.6,4871.0,196.46,196.6,196.4,196.6,4871.0
2020-08-14 12:50:00,196.6,196.72,196.48,196.69,4730.0,196.6,196.72,196.48,196.69,4730.0
2020-08-14 13:00:00,196.61,196.72,196.34,196.4,7843.0,196.61,196.72,196.34,196.4,7843.0
2020-08-14 13:10:00,196.36,196.72,196.36,196.68,4227.0,196.36,196.72,196.36,196.68,4227.0
2020-08-14 13:20:00,196.66,196.66,196.4,196.4,3026.0,196.66,196.66,196.4,196.4,3026.0
2020-08-14 13:30:00,196.45,196.59,195.88,196.02,10978.0,196.45,196.59,195.88,196.02,10978.0
2020-08-14 13:40:00,196.0,196.13,195.85,196.02,11369.0,196.0,196.13,195.85,196.02,11369.0
2020-08-14 13:50:00,196.03,196.31,196.03,196.31,873.0,196.03,196.31,196.03,196.31,873.0
2020-08-14 14:00:00,196.47,196.47,195.99,196.15,2575.0,196.47,196.47,195.99,196.15,2575.0
2020-08-14 14:10:00,196.14,196.44,196.11,196.11,5394.0,196.14,196.44,196.11,196.11,5394.0
2020-08-14 14:20:00,196.12,196.49,196.1,196.49,3800.0,196.12,196.49,196.1,196.49,3800.0
2020-08-14 14:30:00,196.47,196.68,196.37,196.37,3100.0,196.47,196.68,196.37,196.37,3100.0
2020-08-14 14:40:00,196.38,196.4,196.11,196.14,2938.0,196.38,196.4,196.11,196.14,2938.0
2020-08-14 14:50:00,196.15,196.47,196.14,196.42,4726.0,196.15,196.47,196.14,196.42,4726.0
2020-08-14 15:00:00,196.42,196.54,196.2,196.28,4116.0,196.42,196.54,196.2,196.28,4116.0
2020-08-14 15:10:00,196.28,196.29,196.09,196.12,5922.0,196.28,196.29,196.09,196.12,5922.0
2020-08-14 15:20:00,196.0,196.28,195.93,196.03,12682.0,196.0,196.28,195.93,196.03,12682.0
2020-08-14 15:30:00,196.03,196.23,196.0,196.09,7457.0,196.03,196.23,196.0,196.09,7457.0
2020-08-14 15:40:00,196.07,196.25,195.98,196.04,15382.0,196.07,196.25,195.98,196.04,15382.0
2020-08-14 15:50:00,196.02,196.54,195.74,196.17,61740.0,196.02,196.54,195.74,196.17,61740.0
2020-08-17 09:30:00,197.94,198.14,197.25,197.75,34356.0,197.94,198.14,197.25,197.75,34356.0
2020-08-17 09:40:00,197.67,199.04,197.65,198.57,17389.0,197.67,199.04,197.65,198.57,17389.0
2020-08-17 09:50:00,198.66,199.7,198.66,199.66,19264.0,198.66,199.7,198.66,199.66,19264.0
2020-08-17 10:00:00,199.79,200.47,199.54,199.65,20951.0,199.79,200.47,199.54,199.65,20951.0
2020-08-17 10:10:00,199.74,199.98,199.39,199.39,6077.0,199.74,199.98,199.39,199.39,6077.0
2020-08-17 10:20:00,199.32,199.79,199.15,199.78,9275.0,199.32,199.79,199.15,199.78,9275.0
2020-08-17 10:30:00,199.79,199.97,199.27,199.5,3143.0,199.79,199.97,199.27,199.5,3143.0
2020-08-17 10:40:00,199.49,199.6,198.69,198.75,8327.0,199.49,199.6,198.69,198.75,8327.0
2020-08-17 10:50:00,198.83,199.21,198.46,198.47,5197.0,198.83,199.21,198.46,198.47,5197.0
2020-08-17 11:00:00,198.46,198.98,198.3,198.97,6497.0,198.46,198.98,198.3,198.97,6497.0
2020-08-17 11:10:00,199.11,199.47,199.04,199.29,6029.0,199.11,199.47,199.04,199.29,6029.0
2020-08-17 11:20:00,199.27,199.48,199.13,199.39,3716.0,199.27,199.48,199.13,199.39,3716.0
2020-08-17 11:30:00,199.57,199.57,199.2,199.33,2108.0,199.57,199.57,199.2,199.33,2108.0
2020-08-17 11:40:00,199.44,199.86,199.32,199.86,5268.0,199.44,199.86,199.32,199.86,5268.0
2020-08-17 11:50:00,199.74,200.06,199.67,200.06,8067.0,199.74,200.06,199.67,200.06,8067.0
2020-08-17 12:00:00,200.04,200.04,199.73,199.85,4050.0,200.04,200.04,199.73,199.85,4050.0
2020-08-17 12:10:00,199.85,200.11,199.8,199.81,5809.0,199.85,200.11,199.8,199.81,5809.0
2020-08-17 12:20:00,199.9,200.02,199.63,199.68,5663.0,199.9,200.02,199.63,199.68,5663.0
2020-08-17 12:30:00,199.64,199.88,199.41,199.88,3668.0,199.64,199.88,199.41,199.88,3668.0
2020-08-17 12:40:00,199.97,200.01,199.75,200.0,3840.0,199.97,200.01,199.75,200.0,3840.0
2020-08-17 12:50:00,199.98,199.99,199.8,199.86,3162.0,199.98,199.99,199.8,199.86,3162.0
2020-08-17 13:00:00,199.89,200.04,199.82,199.95,2505.0,199.89,200.04,199.82,199.95,2505.0
2020-08-17 13:10:00,199.96,199.96,199.7,199.77,7142.0,199.96,199.96,199.7,199.77,7142.0
2020-08-17 13:20:00,199.7,199.76,199.64,199.75,2395.0,199.7,199.76,199.64,199.75,2395.0
2020-08-17 13:30:00,199.89,200.2,199.89,200.14,3110.0,199.89,200.2,199.89,200.14,3110.0
2020-08-17 13:40:00,200.05,200.12,199.94,199.99,1400.0,200.05,200.12,199.94,199.99,1400.0
2020-08-17 13:50:00,199.98,200.02,199.81,199.83,3248.0,199.98,200.02,199.81,199.83,3248.0
2020-08-17 14:00:00,199.94,199.94,199.68,199.74,2404.0,199.94,199.94,199.68,199.74,2404.0
2020-08-17 14:10:00,199.84,199.98,199.7,199.85,4226.0,199.84,199.98,199.7,199.85,4226.0
2020-08-17 14:20:00,199.78,199.92,199.6,199.6,3998.0,199.78,199.92,199.6,199.6,3998.0
2020-08-17 14:30:00,199.63,199.75,199.59,199.74,3210.0,199.63,199.75,199.59,199.74,3210.0
2020-08-17 14:40:00,199.72,199.8,199.56,199.77,5300.0,199.72,199.8,199.56,199.77,5300.0
2020-08-17 14:50:00,199.77,199.86,199.67,199.82,5451.0,199.77,199.86,199.67,199.82,5451.0
2020-08-17 15:00:00,199.78,199.82,199.62,199.75,5271.0,199.78,199.82,199.62,199.75,5271.0
2020-08-17 15:10:00,199.76,199.8,199.61,199.76,7345.0,199.76,199.8,199.61,199.76,7345.0
2020-08-17 15:20:00,199.77,199.86,199.71,199.81,9427.0,199.77,199.86,199.71,199.81,9427.0
2020-08-17 15:30:00,199.82,200.0,199.79,199.96,8359.0,199.82,200.0,199.79,199.96,8359.0
2020-08-17 15:40:00,199.98,200.12,199.96,199.97,15626.0,199.98,200.12,199.96,199.97,15626.0
2020-08-17 15:50:00,200.02,200.3,199.76,200.22,70466.0,200.02,200.3,199.76,200.22,70466.0
2020-08-18 09:30:00,201.42,201.61,200.52,201.08,34266.0,201.42,201.61,200.52,201.08,34266.0
2020-08-18 09:40:00,200.96,200.96,200.21,200.43,5839.0,200.96,200.96,200.21,200.43,5839.0
2020-08-18 09:50:00,200.42,200.52,199.84,200.34,23225.0,200.42,200.52,199.84,200.34,23225.0
2020-08-18 10:00:00,200.48,200.66,199.41,199.44,39131.0,200.48,200.66,199.41,199.44,39131.0
2020-08-18 10:10:00,199.4,200.43,199.3,199.94,7267.0,199.4,200.43,199.3,199.94,7267.0
2020-08-18 10:20:00,199.79,200.22,199.61,199.76,10652.0,199.79,200.22,199.61,199.76,10652.0
2020-08-18 10:30:00,199.7,200.39,199.56,200.34,13165.0,199.7,200.39,199.56,200.34,13165.0
2020-08-18 10:40:00,200.29,200.54,199.84,200.45,8922.0,200.29,200.54,199.84,200.45,8922.0
2020-08-18 10:50:00,200.5,200.8,200.43,200.8,11684.0,200.5,200.8,200.43,200.8,11684.0
2020-08-18 11:00:00,200.83,201.05,200.63,201.03,5000.0,200.83,201.05,200.63,201.03,5000.0
2020-08-18 11:10:00,201.11,201.28,200.53,200.85,30423.0,201.11,201.28,200.53,200.85,30423.0
2020-08-18 11:20:00,200.77,201.22,200.66,201.02,7103.0,200.77,201.22,200.66,201.02,7103.0
2020-08-18 11:30:00,201.0,201.57,201.0,201.35,7636.0,201.0,201.57,201.0,201.35,7636.0
2020-08-18 11:40:00,201.4,201.4,201.12,201.14,6040.0,201.4,201.4,201.12,201.14,6040.0
2020-08-18 11:50:00,201.27,201.35,201.0,201.2,10215.0,201.27,201.35,201.0,201.2,10215.0
2020-08-18 12:00:00,201.24,201.33,201.03,201.05,14053.0,201.24,201.33,201.03,201.05,14053.0
2020-08-18 12:10:00,201.01,201.01,200.48,200.5,7705.0,201.01,201.01,200.48,200.5,7705.0
2020-08-18 12:20:00,200.6,200.66,200.42,200.43,4920.0,200.6,200.66,200.42,200.43,4920.0
2020-08-18 12:30:00,200.41,200.92,200.41,200.82,3700.0,200.41,200.92,200.41,200.82,3700.0
2020-08-18 12:40:00,200.76,200.95,200.62,200.84,4956.0,200.76,200.95,200.62,200.84,4956.0
2020-08-18 12:50:00,200.87,200.92,200.57,200.78,9175.0,200.87,200.92,200.57,200.78,9175.0
2020-08-18 13:00:00,200.67,201.06,200.67,201.06,7170.0,200.67,201.06,200.67,201.06,7170.0
2020-08-18 13:10:00,201.06,201.06,200.9,201.0,4997.0,201.06,201.06,200.9,201.0,4997.0
2020-08-18 13:20:00,201.0,201.01,200.63,200.72,3455.0,201.0,201.01,200.63,200.72,3455.0
2020-08-18 13:30:00,200.71,200.75,200.41,200.53,5900.0,200.71,200.75,200.41,200.53,5900.0
2020-08-18 13:40:00,200.45,200.5,200.11,200.26,13300.0,200.45,200.5,200.11,200.26,13300.0
2020-08-18 13:50:00,200.27,200.5,200.11,200.12,7200.0,200.27,200.5,200.11,200.12,7200.0
2020-08-18 14:00:00,200.12,200.25,199.95,200.2,6392.0,200.12,200.25,199.95,200.2,6392.0
2020-08-18 14:10:00,200.16,200.2,199.96,200.06,3650.0,200.16,200.2,199.96,200.06,3650.0
2020-08-18 14:20:00,200.11,200.17,199.96,200.1,9700.0,200.11,200.17,199.96,200.1,9700.0
2020-08-18 14:30:00,200.1,200.22,200.03,200.12,7510.0,200.1,200.22,200.03,200.12,7510.0
2020-08-18 14:40:00,200.12,200.15,199.96,200.02,20348.0,200.12,200.15,199.96,200.02,20348.0
2020-08-18 14:50:00,200.01,200.2,199.97,200.03,26000.0,200.01,200.2,199.97,200.03,26000.0
2020-08-18 15:00:00,200.06,200.33,200.03,200.21,48171.0,200.06,200.33,200.03,200.21,48171.0
2020-08-18 15:10:00,200.31,200.49,200.27,200.4,8200.0,200.31,200.49,200.27,200.4,8200.0
2020-08-18 15:20:00,200.44,200.55,200.23,200.38,5700.0,200.44,200.55,200.23,200.38,5700.0
2020-08-18 15:30:00,200.35,200.45,200.13,200.13,8232.0,200.35,200.45,200.13,200.13,8232.0
2020-08-18 15:40:00,200.19,200.9,200.19,200.57,20422.0,200.19,200.9,200.19,200.57,20422.0
2020-08-18 15:50:00,200.43,200.57,199.99,200.07,61639.0,200.43,200.57,199.99,200.07,61639.0
2020-08-19 09:30:00,200.66,201.8,200.48,200.92,31113.0,200.66,201.8,200.48,200.92,31113.0
2020-08-19 09:40:00,200.87,200.88,198.42,198.42,7859.0,200.87,200.88,198.42,198.42,7859.0
2020-08-19 09:50:00,198.46,198.64,197.73,198.48,9515.0,198.46,198.64,197.73,198.48,9515.0
2020-08-19 10:00:00,198.43,198.99,197.98,198.96,6966.0,198.43,198.99,197.98,198.96,6966.0
2020-08-19 10:10:00,198.69,199.22,198.68,199.11,11539.0,198.69,199.22,198.68,199.11,11539.0
2020-08-19 10:20:00,198.87,199.42,198.87,199.4,9269.0,198.87,199.42,198.87,199.4,9269.0
2020-08-19 10:30:00,199.3,199.73,199.15,199.32,4937.0,199.3,199.73,199.15,199.32,4937.0
2020-08-19 10:40:00,199.38,199.38,198.49,198.56,4596.0,199.38,199.38,198.49,198.56,4596.0
2020-08-19 10:50:00,198.68,198.93,198.52,198.78,3427.0,198.68,198.93,198.52,198.78,3427.0
2020-08-19 11:00:00,198.96,199.39,198.96,199.13,4503.0,198.96,199.39,198.96,199.13,4503.0
2020-08-19 11:10:00,199.2,199.8,198.93,199.47,7264.0,199.2,199.8,198.93,199.47,7264.0
2020-08-19 11:20:00,199.66,200.19,199.6,200.19,3439.0,199.66,200.19,199.6,200.19,3439.0
2020-08-19 11:30:00,200.21,200.3,200.05,200.13,4509.0,200.21,200.3,200.05,200.13,4509.0
2020-08-19 11:40:00,200.17,200.63,200.09,200.36,3536.0,200.17,200.63,200.09,200.36,3536.0
2020-08-19 11:50:00,200.43,200.59,200.19,200.59,3211.0,200.43,200.59,200.19,200.59,3211.0
2020-08-19 12:00:00,200.74,200.95,200.54,200.59,9925.0,200.74,200.95,200.54,200.59,9925.0
2020-08-19 12:10:00,200.5,200.53,200.1,200.22,2100.0,200.5,200.53,200.1,200.22,2100.0
2020-08-19 12:20:00,200.17,200.31,200.0,200.01,2612.0,200.17,200.31,200.0,200.01,2612.0
2020-08-19 12:30:00,200.02,200.15,199.89,200.15,3842.0,200.02,200.15,199.89,200.15,3842.0
2020-08-19 12:40:00,200.33,200.48,199.82,199.82,8606.0,200.33,200.48,199.82,199.82,8606.0
2020-08-19 12:50:00,199.82,200.2,199.7,200.18,6797.0,199.82,200.2,199.7,200.18,6797.0
2020-08-19 13:00:00,200.13,200.13,199.71,199.95,6999.0,200.13,200.13,199.71,199.95,6999.0
2020-08-19 13:10:00,199.84,199.84,199.61,199.74,4223.0,199.84,199.84,199.61,199.74,4223.0
2020-08-19 13:20:00,199.81,199.96,199.65,199.74,4389.0,199.81,199.96,199.65,199.74,4389.0
2020-08-19 13:30:00,199.8,200.29,199.78,200.24,14041.0,199.8,200.29,199.78,200.24,14041.0
2020-08-19 13:40:00,200.29,200.58,200.24,200.41,5500.0,200.29,200.58,200.24,200.41,5500.0
2020-08-19 13:50:00,200.49,200.52,200.33,200.33,3700.0,200.49,200.52,200.33,200.33,3700.0
2020-08-19 14:00:00,200.35,200.43,199.54,199.73,6198.0,200.35,200.43,199.54,199.73,6198.0
2020-08-19 14:10:00,199.65,199.66,198.86,198.86,7267.0,199.65,199.66,198.86,198.86,7267.0
2020-08-19 14:20:00,198.75,198.95,197.99,198.34,12320.0,198.75,198.95,197.99,198.34,12320.0
2020-08-19 14:30:00,198.62,199.08,198.3,198.77,5851.0,198.62,199.08,198.3,198.77,5851.0
2020-08-19 14:40:00,198.8,198.97,198.55,198.87,5021.0,198.8,198.97,198.55,198.87,5021.0
2020-08-19 14:50:00,199.0,199.54,198.9,199.04,7032.0,199.0,199.54,198.9,199.04,7032.0
2020-08-19 15:00:00,198.97,199.32,198.6,199.25,10060.0,198.97,199.32,198.6,199.25,10060.0
2020-08-19 15:10:00,199.16,199.3,198.73,198.74,6275.0,199.16,199.3,198.73,198.74,6275.0
2020-08-19 15:20:00,198.71,198.93,198.26,198.41,12565.0,198.71,198.93,198.26,198.41,12565.0
2020-08-19 15:30:00,198.49,198.62,198.26,198.34,22097.0,198.49,198.62,198.26,198.34,22097.0
2020-08-19 15:40:00,198.3,198.55,197.95,197.96,16224.0,198.3,198.55,197.95,197.96,16224.0
2020-08-19 15:50:00,197.89,198.48,197.47,198.22,87245.0,197.89,198.48,197.47,198.22,87245.0
2020-08-20 09:30:00,206.5,206.5,202.1,204.34,92314.0,206.5,206.5,202.1,204.34,92314.0
2020-08-20 09:40:00,204.32,205.43,203.63,204.97,40832.0,204.32,205.43,203.63,204.97,40832.0
2020-08-20 09:50:00,204.72,205.39,204.0,204.85,24909.0,204.72,205.39,204.0,204.85,24909.0
2020-08-20 10:00:00,204.44,204.55,203.43,203.98,29871.0,204.44,204.55,203.43,203.98,29871.0
2020-08-20 10:10:00,204.02,204.56,202.5,203.53,28569.0,204.02,204.56,202.5,203.53,28569.0
2020-08-20 10:20:00,203.31,203.98,202.71,203.31,32285.0,203.31,203.98,202.71,203.31,32285.0
2020-08-20 10:30:00,203.28,204.25,203.1,204.12,16505.0,203.28,204.25,203.1,204.12,16505.0
2020-08-20 10:40:00,204.17,205.02,203.98,204.99,19200.0,204.17,205.02,203.98,204.99,19200.0
2020-08-20 10:50:00,205.1,207.83,205.02,207.38,57897.0,205.1,207.83,205.02,207.38,57897.0
2020-08-20 11:00:00,207.44,207.71,204.51,206.81,34531.0,207.44,207.71,204.51,206.81,34531.0
2020-08-20 11:10:00,206.76,207.24,206.2,206.99,22775.0,206.76,207.24,206.2,206.99,22775.0
2020-08-20 11:20:00,206.78,207.92,206.78,207.55,38627.0,206.78,207.92,206.78,207.55,38627.0
2020-08-20 11:30:00,207.41,208.73,207.4,208.31,45552.0,207.41,208.73,207.4,208.31,45552.0
2020-08-20 11:40:00,208.31,209.23,208.31,208.61,31401.0,208.31,209.23,208.31,208.61,31401.0
2020-08-20 11:50:00,208.61,208.61,207.25,208.31,28156.0,208.61,208.61,207.25,208.31,28156.0
2020-08-20 12:00:00,208.18,208.65,207.43,207.75,18986.0,208.18,208.65,207.43,207.75,18986.0
2020-08-20 12:10:00,207.83,208.27,207.43,208.12,14402.0,207.83,208.27,207.43,208.12,14402.0
2020-08-20 12:20:00,208.03,208.34,207.76,207.98,21203.0,208.03,208.34,207.76,207.98,21203.0
2020-08-20 12:30:00,208.23,209.43,208.06,209.21,17927.0,208.23,209.43,208.06,209.21,17927.0
2020-08-20 12:40:00,209.43,209.5,208.45,208.64,30007.0,209.43,209.5,208.45,208.64,30007.0
2020-08-20 12:50:00,208.6,209.29,208.5,208.76,23560.0,208.6,209.29,208.5,208.76,23560.0
2020-08-20 13:00:00,208.75,209.31,208.36,208.89,21246.0,208.75,209.31,208.36,208.89,21246.0
2020-08-20 13:10:00,209.06,209.16,208.74,208.93,17309.0,209.06,209.16,208.74,208.93,17309.0
2020-08-20 13:20:00,208.93,209.38,208.91,209.17,16577.0,208.93,209.38,208.91,209.17,16577.0
2020-08-20 13:30:00,209.28,209.5,209.08,209.5,13246.0,209.28,209.5,209.08,209.5,13246.0
2020-08-20 13:40:00,209.5,210.47,209.47,209.88,53388.0,209.5,210.47,209.47,209.88,53388.0
2020-08-20 13:50:00,209.93,211.05,209.93,210.92,30742.0,209.93,211.05,209.93,210.92,30742.0
2020-08-20 14:00:00,210.91,211.5,210.68,211.43,40715.0,210.91,211.5,210.68,211.43,40715.0
2020-08-20 14:10:00,211.43,211.62,210.87,211.33,40335.0,211.43,211.62,210.87,211.33,40335.0
2020-08-20 14:20:00,211.4,213.68,211.4,213.68,82159.0,211.4,213.68,211.4,213.68,82159.0
2020-08-20 14:30:00,213.63,213.82,212.55,213.12,88150.0,213.63,213.82,212.55,213.12,88150.0
2020-08-20 14:40:00,212.57,213.47,212.57,213.08,44422.0,212.57,213.47,212.57,213.08,44422.0
2020-08-20 14:50:00,213.14,213.51,212.81,213.42,27765.0,213.14,213.51,212.81,213.42,27765.0
2020-08-20 15:00:00,213.36,214.5,213.17,214.2,50515.0,213.36,214.5,213.17,214.2,50515.0
2020-08-20 15:10:00,214.26,214.48,213.83,214.04,41612.0,214.26,214.48,213.83,214.04,41612.0
2020-08-20 15:20:00,214.06,215.11,213.97,214.97,56942.0,214.06,215.11,213.97,214.97,56942.0
2020-08-20 15:30:00,214.97,216.03,214.51,215.88,105363.0,214.97,216.03,214.51,215.88,105363.0
2020-08-20 15:40:00,215.84,216.2,215.23,215.59,116006.0,215.84,216.2,215.23,215.59,116006.0
2020-08-20 15:50:00,215.53,215.83,214.83,214.84,191032.0,215.53,215.83,214.83,214.84,191032.0
2020-08-21 09:30:00,213.87,214.45,208.04,208.05,102482.0,213.87,214.45,208.04,208.05,102482.0
2020-08-21 09:40:00,208.08,210.73,207.89,208.95,72854.0,208.08,210.73,207.89,208.95,72854.0
2020-08-21 09:50:00,208.55,208.97,207.34,208.8,37981.0,208.55,208.97,207.34,208.8,37981.0
2020-08-21 10:00:00,208.93,209.12,207.29,207.56,33847.0,208.93,209.12,207.29,207.56,33847.0
2020-08-21 10:10:00,207.5,208.92,207.33,207.85,48223.0,207.5,208.92,207.33,207.85,48223.0
2020-08-21 10:20:00,207.88,210.63,207.71,210.35,69173.0,207.88,210.63,207.71,210.35,69173.0
2020-08-21 10:30:00,210.23,212.18,210.22,211.71,56536.0,210.23,212.18,210.22,211.71,56536.0
2020-08-21 10:40:00,211.74,212.33,211.01,211.63,38000.0,211.74,212.33,211.01,211.63,38000.0
2020-08-21 10:50:00,211.54,212.23,211.07,212.23,32222.0,211.54,212.23,211.07,212.23,32222.0
2020-08-21 11:00:00,212.17,212.24,210.97,211.01,41540.0,212.17,212.24,210.97,211.01,41540.0
2020-08-21 11:10:00,211.12,211.34,210.48,210.48,22088.0,211.12,211.34,210.48,210.48,22088.0
2020-08-21 11:20:00,210.53,211.14,210.53,211.02,32551.0,210.53,211.14,210.53,211.02,32551.0
2020-08-21 11:30:00,211.02,211.09,210.55,210.91,34703.0,211.02,211.09,210.55,210.91,34703.0
2020-08-21 11:40:00,210.96,211.62,210.88,211.28,73494.0,210.96,211.62,210.88,211.28,73494.0
2020-08-21 11:50:00,211.41,212.12,211.03,211.75,42219.0,211.41,212.12,211.03,211.75,42219.0
2020-08-21 12:00:00,211.8,212.6,211.68,212.53,35296.0,211.8,212.6,211.68,212.53,35296.0
2020-08-21 12:10:00,212.6,213.24,212.58,212.87,17600.0,212.6,213.24,212.58,212.87,17600.0
2020-08-21 12:20:00,212.75,213.02,212.6,213.02,12838.0,212.75,213.02,212.6,213.02,12838.0
2020-08-21 12:30:00,213.04,213.45,212.9,213.01,11515.0,213.04,213.45,212.9,213.01,11515.0
2020-08-21 12:40:00,213.0,213.35,212.96,213.12,15014.0,213.0,213.35,212.96,213.12,15014.0
2020-08-21 12:50:00,212.99,213.12,212.7,213.06,15167.0,212.99,213.12,212.7,213.06,15167.0
2020-08-21 13:00:00,213.01,213.48,212.88,213.38,13142.0,213.01,213.48,212.88,213.38,13142.0
2020-08-21 13:10:00,213.46,213.53,212.96,212.97,11260.0,213.46,213.53,212.96,212.97,11260.0
2020-08-21 13:20:00,212.91,213.16,212.67,213.16,10776.0,212.91,213.16,212.67,213.16,10776.0
2020-08-21 13:30:00,213.18,213.24,212.95,213.17,8679.0,213.18,213.24,212.95,213.17,8679.0
2020-08-21 13:40:00,213.17,213.17,212.79,212.87,16136.0,213.17,213.17,212.79,212.87,16136.0
2020-08-21 13:50:00,212.85,212.93,211.65,211.65,13723.0,212.85,212.93,211.65,211.65,13723.0
2020-08-21 14:00:00,211.69,211.93,211.41,211.93,14793.0,211.69,211.93,211.41,211.93,14793.0
2020-08-21 14:10:00,211.93,212.44,211.8,212.44,10335.0,211.93,212.44,211.8,212.44,10335.0
2020-08-21 14:20:00,212.43,212.52,212.01,212.06,14027.0,212.43,212.52,212.01,212.06,14027.0
2020-08-21 14:30:00,211.99,212.22,211.96,212.17,11366.0,211.99,212.22,211.96,212.17,11366.0
2020-08-21 14:40:00,212.13,212.69,211.95,212.58,14229.0,212.13,212.69,211.95,212.58,14229.0
2020-08-21 14:50:00,212.62,212.72,212.17,212.19,12812.0,212.62,212.72,212.17,212.19,12812.0
2020-08-21 15:00:00,212.27,212.44,211.7,211.81,13376.0,212.27,212.44,211.7,211.81,13376.0
2020-08-21 15:10:00,211.84,211.86,211.46,211.79,21631.0,211.84,211.86,211.46,211.79,21631.0
2020-08-21 15:20:00,211.85,212.49,211.85,212.49,20286.0,211.85,212.49,211.85,212.49,20286.0
2020-08-21 15:30:00,212.4,212.63,212.07,212.17,19496.0,212.4,212.63,212.07,212.17,19496.0
2020-08-21 15:40:00,212.09,212.12,211.35,211.95,33828.0,212.09,212.12,211.35,211.95,33828.0
2020-08-21 15:50:00,211.96,213.82,211.82,213.04,158488.0,211.96,213.82,211.82,213.04,158488.0
2020-08-24 09:30:00,214.86,216.64,214.52,214.81,50902.0,214.86,216.64,214.52,214.81,50902.0
2020-08-24 09:40:00,214.88,216.34,214.88,215.47,6214.0,214.88,216.34,214.88,215.47,6214.0
2020-08-24 09:50:00,215.59,215.72,213.32,214.29,17679.0,215.59,215.72,213.32,214.29,17679.0
2020-08-24 10:00:00,214.51,214.51,212.81,213.45,8660.0,214.51,214.51,212.81,213.45,8660.0
2020-08-24 10:10:00,213.78,214.96,213.58,214.76,19826.0,213.78,214.96,213.58,214.76,19826.0
2020-08-24 10:20:00,214.77,214.77,214.08,214.14,17492.0,214.77,214.77,214.08,214.14,17492.0
2020-08-24 10:30:00,214.02,214.02,213.01,213.01,14627.0,214.02,214.02,213.01,213.01,14627.0
2020-08-24 10:40:00,213.0,213.05,212.29,212.53,7526.0,213.0,213.05,212.29,212.53,7526.0
2020-08-24 10:50:00,212.52,212.52,210.56,211.17,11652.0,212.52,212.52,210.56,211.17,11652.0
2020-08-24 11:00:00,211.28,212.26,211.28,212.05,15659.0,211.28,212.26,211.28,212.05,15659.0
2020-08-24 11:10:00,212.23,212.47,212.07,212.12,5518.0,212.23,212.47,212.07,212.12,5518.0
2020-08-24 11:20:00,212.1,212.22,211.19,211.19,4203.0,212.1,212.22,211.19,211.19,4203.0
2020-08-24 11:30:00,211.2,211.91,211.2,211.67,6099.0,211.2,211.91,211.2,211.67,6099.0
2020-08-24 11:40:00,211.97,212.22,211.32,211.51,5800.0,211.97,212.22,211.32,211.51,5800.0
2020-08-24 11:50:00,211.51,211.73,211.06,211.54,17632.0,211.51,211.73,211.06,211.54,17632.0
2020-08-24 12:00:00,211.51,212.02,211.51,211.88,3750.0,211.51,212.02,211.51,211.88,3750.0
2020-08-24 12:10:00,211.95,212.36,211.87,212.32,4800.0,211.95,212.36,211.87,212.32,4800.0
2020-08-24 12:20:00,212.26,212.37,211.79,211.96,5329.0,212.26,212.37,211.79,211.96,5329.0
2020-08-24 12:30:00,211.9,212.31,211.78,212.31,6109.0,211.9,212.31,211.78,212.31,6109.0
2020-08-24 12:40:00,212.26,212.28,211.54,212.15,14669.0,212.26,212.28,211.54,212.15,14669.0
2020-08-24 12:50:00,212.1,212.39,211.86,212.29,6379.0,212.1,212.39,211.86,212.29,6379.0
2020-08-24 13:00:00,212.26,212.92,212.22,212.82,6432.0,212.26,212.92,212.22,212.82,6432.0
2020-08-24 13:10:00,212.87,213.14,212.69,212.85,12154.0,212.87,213.14,212.69,212.85,12154.0
2020-08-24 13:20:00,212.9,212.9,212.34,212.35,6103.0,212.9,212.9,212.34,212.35,6103.0
2020-08-24 13:30:00,212.32,212.75,212.24,212.66,4962.0,212.32,212.75,212.24,212.66,4962.0
2020-08-24 13:40:00,212.63,212.7,212.33,212.55,5671.0,212.63,212.7,212.33,212.55,5671.0
2020-08-24 13:50:00,212.61,213.05,212.57,212.87,4619.0,212.61,213.05,212.57,212.87,4619.0
2020-08-24 14:00:00,212.82,213.16,212.81,212.92,2913.0,212.82,213.16,212.81,212.92,2913.0
2020-08-24 14:10:00,212.88,213.22,212.88,213.12,4480.0,212.88,213.22,212.88,213.12,4480.0
2020-08-24 14:20:00,213.09,213.09,212.69,212.78,2869.0,213.09,213.09,212.69,212.78,2869.0
2020-08-24 14:30:00,212.76,212.94,212.51,212.59,3921.0,212.76,212.94,212.51,212.59,3921.0
2020-08-24 14:40:00,212.5,212.68,212.32,212.46,2294.0,212.5,212.68,212.32,212.46,2294.0
2020-08-24 14:50:00,212.37,212.67,212.29,212.67,4217.0,212.37,212.67,212.29,212.67,4217.0
2020-08-24 15:00:00,212.62,212.66,212.33,212.38,8076.0,212.62,212.66,212.33,212.38,8076.0
2020-08-24 15:10:00,212.38,212.85,212.31,212.84,7054.0,212.38,212.85,212.31,212.84,7054.0
2020-08-24 15:20:00,212.81,213.39,212.74,213.18,8514.0,212.81,213.39,212.74,213.18,8514.0
2020-08-24 15:30:00,213.25,213.72,212.89,213.39,15639.0,213.25,213.72,212.89,213.39,15639.0
2020-08-24 15:40:00,213.33,213.35,212.92,213.04,10662.0,213.33,213.35,212.92,213.04,10662.0
2020-08-24 15:50:00,213.04,213.75,213.04,213.72,36743.0,213.04,213.75,213.04,213.72,36743.0
2020-08-25 09:30:00,212.81,214.67,211.77,214.22,21373.0,212.81,214.67,211.77,214.22,21373.0
2020-08-25 09:40:00,214.06,214.67,213.43,213.43,8684.0,214.06,214.67,213.43,213.43,8684.0
2020-08-25 09:50:00,213.35,213.95,213.02,213.76,10522.0,213.35,213.95,213.02,213.76,10522.0
2020-08-25 10:00:00,214.12,214.4,213.06,213.15,8315.0,214.12,214.4,213.06,213.15,8315.0
2020-08-25 10:10:00,213.43,214.62,213.43,214.41,18612.0,213.43,214.62,213.43,214.41,18612.0
2020-08-25 10:20:00,214.6,214.71,213.14,213.29,9722.0,214.6,214.71,213.14,213.29,9722.0
2020-08-25 10:30:00,213.25,214.53,213.02,214.04,11394.0,213.25,214.53,213.02,214.04,11394.0
2020-08-25 10:40:00,213.92,214.67,213.85,214.2,9288.0,213.92,214.67,213.85,214.2,9288.0
2020-08-25 10:50:00,214.39,214.67,214.11,214.67,4316.0,214.39,214.67,214.11,214.67,4316.0
2020-08-25 11:00:00,214.72,214.72,214.21,214.51,8641.0,214.72,214.72,214.21,214.51,8641.0
2020-08-25 11:10:00,214.63,215.3,214.48,215.3,11143.0,214.63,215.3,214.48,215.3,11143.0
2020-08-25 11:20:00,215.3,215.49,214.34,214.41,15521.0,215.3,215.49,214.34,214.41,15521.0
2020-08-25 11:30:00,214.53,214.53,213.93,213.93,5424.0,214.53,214.53,213.93,213.93,5424.0
2020-08-25 11:40:00,213.89,213.96,213.27,213.5,8200.0,213.89,213.96,213.27,213.5,8200.0
2020-08-25 11:50:00,213.51,214.34,213.51,214.14,5760.0,213.51,214.34,213.51,214.14,5760.0
2020-08-25 12:00:00,214.4,214.4,214.0,214.3,10445.0,214.4,214.4,214.0,214.3,10445.0
2020-08-25 12:10:00,214.55,214.57,213.96,214.54,6301.0,214.55,214.57,213.96,214.54,6301.0
2020-08-25 12:20:00,214.58,214.98,214.53,214.89,5938.0,214.58,214.98,214.53,214.89,5938.0
2020-08-25 12:30:00,214.97,215.08,214.9,215.08,1146.0,214.97,215.08,214.9,215.08,1146.0
2020-08-25 12:40:00,215.18,215.35,215.0,215.26,6043.0,215.18,215.35,215.0,215.26,6043.0
2020-08-25 12:50:00,215.31,215.92,215.3,215.89,6940.0,215.31,215.92,215.3,215.89,6940.0
2020-08-25 13:00:00,215.84,215.84,215.43,215.72,4271.0,215.84,215.84,215.43,215.72,4271.0
2020-08-25 13:10:00,215.75,215.79,215.46,215.69,7885.0,215.75,215.79,215.46,215.69,7885.0
2020-08-25 13:20:00,215.66,215.73,215.19,215.45,7114.0,215.66,215.73,215.19,215.45,7114.0
2020-08-25 13:30:00,215.46,215.73,215.43,215.71,2536.0,215.46,215.73,215.43,215.71,2536.0
2020-08-25 13:40:00,215.7,215.7,215.47,215.53,6662.0,215.7,215.7,215.47,215.53,6662.0
2020-08-25 13:50:00,215.57,215.66,215.4,215.49,5810.0,215.57,215.66,215.4,215.49,5810.0
2020-08-25 14:00:00,215.56,215.56,215.42,215.46,3412.0,215.56,215.56,215.42,215.46,3412.0
2020-08-25 14:10:00,215.46,215.65,215.45,215.51,3503.0,215.46,215.65,215.45,215.51,3503.0
2020-08-25 14:20:00,215.56,215.61,215.32,215.61,6602.0,215.56,215.61,215.32,215.61,6602.0
2020-08-25 14:30:00,215.62,215.78,215.4,215.59,6450.0,215.62,215.78,215.4,215.59,6450.0
2020-08-25 14:40:00,215.51,215.81,215.51,215.61,3305.0,215.51,215.81,215.51,215.61,3305.0
2020-08-25 14:50:00,215.65,215.89,215.61,215.8,3300.0,215.65,215.89,215.61,215.8,3300.0
2020-08-25 15:00:00,215.67,216.0,215.67,215.84,7394.0,215.67,216.0,215.67,215.84,7394.0
2020-08-25 15:10:00,215.9,216.21,215.86,216.06,9500.0,215.9,216.21,215.86,216.06,9500.0
2020-08-25 15:20:00,216.11,216.11,215.89,216.04,7206.0,216.11,216.11,215.89,216.04,7206.0
2020-08-25 15:30:00,216.01,216.09,215.81,215.88,11409.0,216.01,216.09,215.81,215.88,11409.0
2020-08-25 15:40:00,215.88,216.02,215.68,215.77,11792.0,215.88,216.02,215.68,215.77,11792.0
2020-08-25 15:50:00,215.86,216.16,215.83,216.07,35089.0,215.86,216.16,215.83,216.07,35089.0
2020-08-26 09:30:00,216.89,218.59,216.89,217.12,37612.0,216.89,218.59,216.89,217.12,37612.0
2020-08-26 09:40:00,217.07,218.57,216.69,218.01,37061.0,217.07,218.57,216.69,218.01,37061.0
2020-08-26 09:50:00,218.03,218.26,216.66,217.51,3307.0,218.03,218.26,216.66,217.51,3307.0
2020-08-26 10:00:00,217.93,218.44,217.56,217.56,4800.0,217.93,218.44,217.56,217.56,4800.0
2020-08-26 10:10:00,217.62,218.32,217.21,218.04,14485.0,217.62,218.32,217.21,218.04,14485.0
2020-08-26 10:20:00,218.0,218.55,218.0,218.46,2203.0,218.0,218.55,218.0,218.46,2203.0
2020-08-26 10:30:00,218.57,218.95,218.42,218.62,12571.0,218.57,218.95,218.42,218.62,12571.0
2020-08-26 10:40:00,218.72,219.35,218.72,219.11,4872.0,218.72,219.35,218.72,219.11,4872.0
2020-08-26 10:50:00,219.04,219.17,218.74,219.08,7730.0,219.04,219.17,218.74,219.08,7730.0
2020-08-26 11:00:00,219.19,220.08,219.19,219.93,8029.0,219.19,220.08,219.19,219.93,8029.0
2020-08-26 11:10:00,219.84,219.84,219.21,219.27,3434.0,219.84,219.84,219.21,219.27,3434.0
2020-08-26 11:20:00,219.19,219.47,219.01,219.09,4928.0,219.19,219.47,219.01,219.09,4928.0
2020-08-26 11:30:00,219.16,219.59,219.15,219.28,10728.0,219.16,219.59,219.15,219.28,10728.0
2020-08-26 11:40:00,219.46,220.16,219.45,219.54,3598.0,219.46,220.16,219.45,219.54,3598.0
2020-08-26 11:50:00,219.41,219.58,219.41,219.51,1858.0,219.41,219.58,219.41,219.51,1858.0
2020-08-26 12:00:00,219.42,220.18,219.39,220.17,5980.0,219.42,220.18,219.39,220.17,5980.0
2020-08-26 12:10:00,220.06,220.77,220.06,220.77,6690.0,220.06,220.77,220.06,220.77,6690.0
2020-08-26 12:20:00,220.79,221.32,220.64,220.91,8247.0,220.79,221.32,220.64,220.91,8247.0
2020-08-26 12:30:00,220.97,221.02,220.41,220.41,5709.0,220.97,221.02,220.41,220.41,5709.0
2020-08-26 12:40:00,220.31,220.32,219.42,219.44,6096.0,220.31,220.32,219.42,219.44,6096.0
2020-08-26 12:50:00,219.61,219.71,219.0,219.0,3745.0,219.61,219.71,219.0,219.0,3745.0
2020-08-26 13:00:00,219.02,219.68,219.02,219.35,5698.0,219.02,219.68,219.02,219.35,5698.0
2020-08-26 13:10:00,219.46,220.14,219.36,220.13,12399.0,219.46,220.14,219.36,220.13,12399.0
2020-08-26 13:20:00,220.13,220.59,220.08,220.49,5149.0,220.13,220.59,220.08,220.49,5149.0
2020-08-26 13:30:00,220.51,220.74,220.49,220.66,2380.0,220.51,220.74,220.49,220.66,2380.0
2020-08-26 13:40:00,220.63,220.76,220.45,220.75,2913.0,220.63,220.76,220.45,220.75,2913.0
2020-08-26 13:50:00,220.79,220.81,220.5,220.66,6493.0,220.79,220.81,220.5,220.66,6493.0
2020-08-26 14:00:00,220.8,220.97,220.32,220.46,8835.0,220.8,220.97,220.32,220.46,8835.0
2020-08-26 14:10:00,220.47,220.47,220.19,220.31,5762.0,220.47,220.47,220.19,220.31,5762.0
2020-08-26 14:20:00,220.26,220.34,219.95,219.97,2109.0,220.26,220.34,219.95,219.97,2109.0
2020-08-26 14:30:00,219.9,219.96,219.09,219.23,5458.0,219.9,219.96,219.09,219.23,5458.0
2020-08-26 14:40:00,219.32,219.35,218.81,219.11,6373.0,219.32,219.35,218.81,219.11,6373.0
2020-08-26 14:50:00,219.24,219.24,218.15,218.56,6760.0,219.24,219.24,218.15,218.56,6760.0
2020-08-26 15:00:00,218.48,219.11,218.45,219.11,4222.0,218.48,219.11,218.45,219.11,4222.0
2020-08-26 15:10:00,219.12,219.56,219.04,219.04,6207.0,219.12,219.56,219.04,219.04,6207.0
2020-08-26 15:20:00,219.13,219.74,219.13,219.7,8218.0,219.13,219.74,219.13,219.7,8218.0
2020-08-26 15:30:00,219.7,219.85,219.32,219.48,11223.0,219.7,219.85,219.32,219.48,11223.0
2020-08-26 15:40:00,219.43,219.92,219.4,219.77,9662.0,219.43,219.92,219.4,219.77,9662.0
2020-08-26 15:50:00,220.08,220.31,219.77,219.85,35025.0,220.08,220.31,219.77,219.85,35025.0
2020-08-27 09:30:00,220.47,221.0,216.1,216.56,21264.0,220.47,221.0,216.1,216.56,21264.0
2020-08-27 09:40:00,216.38,217.92,216.3,217.79,12694.0,216.38,217.92,216.3,217.79,12694.0
2020-08-27 09:50:00,217.86,218.39,216.8,216.91,15581.0,217.86,218.39,216.8,216.91,15581.0
2020-08-27 10:00:00,216.91,217.0,215.31,215.43,20804.0,216.91,217.0,215.31,215.43,20804.0
2020-08-27 10:10:00,215.7,216.76,215.4,216.61,25000.0,215.7,216.76,215.4,216.61,25000.0
2020-08-27 10:20:00,216.74,217.04,216.22,217.04,16788.0,216.74,217.04,216.22,217.04,16788.0
2020-08-27 10:30:00,217.45,217.62,216.99,217.62,4756.0,217.45,217.62,216.99,217.62,4756.0
2020-08-27 10:40:00,217.47,217.61,217.1,217.27,5312.0,217.47,217.61,217.1,217.27,5312.0
2020-08-27 10:50:00,217.26,218.29,217.25,218.29,6888.0,217.26,218.29,217.25,218.29,6888.0
2020-08-27 11:00:00,218.22,218.98,218.12,218.72,15638.0,218.22,218.98,218.12,218.72,15638.0
2020-08-27 11:10:00,218.72,218.75,218.25,218.42,4508.0,218.72,218.75,218.25,218.42,4508.0
2020-08-27 11:20:00,218.44,219.01,218.37,218.89,5718.0,218.44,219.01,218.37,218.89,5718.0
2020-08-27 11:30:00,218.78,219.28,218.43,219.22,6143.0,218.78,219.28,218.43,219.22,6143.0
2020-08-27 11:40:00,219.26,219.34,219.05,219.12,4091.0,219.26,219.34,219.05,219.12,4091.0
2020-08-27 11:50:00,219.03,219.29,218.6,218.66,4915.0,219.03,219.29,218.6,218.66,4915.0
2020-08-27 12:00:00,218.31,218.4,217.65,218.27,6003.0,218.31,218.4,217.65,218.27,6003.0
2020-08-27 12:10:00,218.19,218.19,217.65,217.65,7833.0,218.19,218.19,217.65,217.65,7833.0
2020-08-27 12:20:00,217.57,217.97,217.46,217.54,5100.0,217.57,217.97,217.46,217.54,5100.0
2020-08-27 12:30:00,217.55,217.8,217.17,217.22,9553.0,217.55,217.8,217.17,217.22,9553.0
2020-08-27 12:40:00,217.33,217.37,216.67,216.71,5147.0,217.33,217.37,216.67,216.71,5147.0
2020-08-27 12:50:00,216.67,216.75,215.98,216.25,9384.0,216.67,216.75,215.98,216.25,9384.0
2020-08-27 13:00:00,216.15,216.66,216.01,216.58,5535.0,216.15,216.66,216.01,216.58,5535.0
2020-08-27 13:10:00,216.56,216.91,216.34,216.59,6100.0,216.56,216.91,216.34,216.59,6100.0
2020-08-27 13:20:00,216.53,217.11,216.37,217.02,8019.0,216.53,217.11,216.37,217.02,8019.0
2020-08-27 13:30:00,217.0,217.0,216.62,216.62,2987.0,217.0,217.0,216.62,216.62,2987.0
2020-08-27 13:40:00,216.67,216.84,216.39,216.68,7782.0,216.67,216.84,216.39,216.68,7782.0
2020-08-27 13:50:00,216.63,217.4,216.47,217.4,5328.0,216.63,217.4,216.47,217.4,5328.0
2020-08-27 14:00:00,217.42,217.48,217.31,217.38,4823.0,217.42,217.48,217.31,217.38,4823.0
2020-08-27 14:10:00,217.44,217.62,217.18,217.58,6665.0,217.44,217.62,217.18,217.58,6665.0
2020-08-27 14:20:00,217.59,218.09,217.46,218.0,3920.0,217.59,218.09,217.46,218.0,3920.0
2020-08-27 14:30:00,217.9,217.98,217.68,217.79,4001.0,217.9,217.98,217.68,217.79,4001.0
2020-08-27 14:40:00,217.88,217.95,217.37,217.37,6575.0,217.88,217.95,217.37,217.37,6575.0
2020-08-27 14:50:00,217.4,217.55,217.14,217.38,3827.0,217.4,217.55,217.14,217.38,3827.0
2020-08-27 15:00:00,217.36,217.77,217.31,217.58,6964.0,217.36,217.77,217.31,217.58,6964.0
2020-08-27 15:10:00,217.58,217.79,217.47,217.54,9344.0,217.58,217.79,217.47,217.54,9344.0
2020-08-27 15:20:00,217.6,217.99,217.6,217.7,6058.0,217.6,217.99,217.6,217.7,6058.0
2020-08-27 15:30:00,217.74,218.11,217.6,217.8,15100.0,217.74,218.11,217.6,217.8,15100.0
2020-08-27 15:40:00,217.83,217.88,217.0,217.09,25433.0,217.83,217.88,217.0,217.09,25433.0
2020-08-27 15:50:00,217.05,217.37,216.46,217.27,61877.0,217.05,217.37,216.46,217.27,61877.0
2020-08-28 09:30:00,217.3,218.49,216.79,217.94,14050.0,217.3,218.49,216.79,217.94,14050.0
2020-08-28 09:40:00,218.26,219.03,217.96,217.97,28277.0,218.26,219.03,217.96,217.97,28277.0
2020-08-28 09:50:00,217.93,219.63,217.86,219.22,4036.0,217.93,219.63,217.86,219.22,4036.0
2020-08-28 10:00:00,219.18,219.69,219.0,219.12,3750.0,219.18,219.69,219.0,219.12,3750.0
2020-08-28 10:10:00,219.67,219.74,219.06,219.33,2500.0,219.67,219.74,219.06,219.33,2500.0
2020-08-28 10:20:00,219.19,219.89,219.06,219.88,4374.0,219.19,219.89,219.06,219.88,4374.0
2020-08-28 10:30:00,219.53,219.73,218.98,219.46,5716.0,219.53,219.73,218.98,219.46,5716.0
2020-08-28 10:40:00,219.53,219.66,218.91,219.2,4928.0,219.53,219.66,218.91,219.2,4928.0
2020-08-28 10:50:00,219.06,219.28,218.86,219.07,5100.0,219.06,219.28,218.86,219.07,5100.0
2020-08-28 11:00:00,219.14,219.57,218.82,219.36,4250.0,219.14,219.57,218.82,219.36,4250.0
2020-08-28 11:10:00,219.43,219.43,219.02,219.27,4490.0,219.43,219.43,219.02,219.27,4490.0
2020-08-28 11:20:00,219.46,219.64,219.37,219.38,1700.0,219.46,219.64,219.37,219.38,1700.0
2020-08-28 11:30:00,219.36,219.37,218.68,218.88,6247.0,219.36,219.37,218.68,218.88,6247.0
2020-08-28 11:40:00,218.79,219.61,218.68,219.51,2136.0,218.79,219.61,218.68,219.51,2136.0
2020-08-28 11:50:00,219.48,219.58,219.14,219.14,3200.0,219.48,219.58,219.14,219.14,3200.0
2020-08-28 12:00:00,219.15,219.29,219.04,219.13,3200.0,219.15,219.29,219.04,219.13,3200.0
2020-08-28 12:10:00,219.12,219.43,219.06,219.15,4700.0,219.12,219.43,219.06,219.15,4700.0
2020-08-28 12:20:00,219.16,219.16,218.86,218.89,6248.0,219.16,219.16,218.86,218.89,6248.0
2020-08-28 12:30:00,218.91,219.09,218.79,219.02,5295.0,218.91,219.09,218.79,219.02,5295.0
2020-08-28 12:40:00,219.01,219.29,219.01,219.23,3700.0,219.01,219.29,219.01,219.23,3700.0
2020-08-28 12:50:00,219.24,219.34,219.11,219.31,5257.0,219.24,219.34,219.11,219.31,5257.0
2020-08-28 13:00:00,219.28,219.28,218.89,218.99,5696.0,219.28,219.28,218.89,218.99,5696.0
2020-08-28 13:10:00,218.96,219.01,218.63,218.81,5484.0,218.96,219.01,218.63,218.81,5484.0
2020-08-28 13:20:00,218.85,218.85,218.13,218.14,2300.0,218.85,218.85,218.13,218.14,2300.0
2020-08-28 13:30:00,218.01,218.82,218.01,218.82,7811.0,218.01,218.82,218.01,218.82,7811.0
2020-08-28 13:40:00,218.84,219.08,218.7,218.97,4192.0,218.84,219.08,218.7,218.97,4192.0
2020-08-28 13:50:00,219.0,219.18,218.77,218.78,5300.0,219.0,219.18,218.77,218.78,5300.0
2020-08-28 14:00:00,218.75,219.13,218.7,219.11,9371.0,218.75,219.13,218.7,219.11,9371.0
2020-08-28 14:10:00,219.14,219.14,218.69,218.91,16600.0,219.14,219.14,218.69,218.91,16600.0
2020-08-28 14:20:00,218.88,219.02,218.75,218.87,6549.0,218.88,219.02,218.75,218.87,6549.0
2020-08-28 14:30:00,218.87,218.95,218.65,218.75,10783.0,218.87,218.95,218.65,218.75,10783.0
2020-08-28 14:40:00,218.79,219.16,218.75,219.11,3799.0,218.79,219.16,218.75,219.11,3799.0
2020-08-28 14:50:00,219.1,219.1,218.56,218.69,5488.0,219.1,219.1,218.56,218.69,5488.0
2020-08-28 15:00:00,218.77,219.21,218.63,219.07,4100.0,218.77,219.21,218.63,219.07,4100.0
2020-08-28 15:10:00,219.19,219.68,219.12,219.67,5128.0,219.19,219.68,219.12,219.67,5128.0
2020-08-28 15:20:00,219.68,219.73,219.26,219.37,12542.0,219.68,219.73,219.26,219.37,12542.0
2020-08-28 15:30:00,219.4,219.64,219.32,219.61,13915.0,219.4,219.64,219.32,219.61,13915.0
2020-08-28 15:40:00,219.62,219.69,219.42,219.6,18587.0,219.62,219.69,219.42,219.6,18587.0
2020-08-28 15:50:00,219.56,219.84,219.36,219.36,61387.0,219.56,219.84,219.36,219.36,61387.0
2020-08-31 09:30:00,219.17,220.93,218.81,218.91,16692.0,219.17,220.93,218.81,218.91,16692.0
2020-08-31 09:40:00,218.99,220.08,218.35,220.05,48177.0,218.99,220.08,218.35,220.05,48177.0
2020-08-31 09:50:00,220.15,220.78,219.98,220.78,11924.0,220.15,220.78,219.98,220.78,11924.0
2020-08-31 10:00:00,220.82,221.3,220.18,220.51,12906.0,220.82,221.3,220.18,220.51,12906.0
2020-08-31 10:10:00,220.49,220.61,219.55,220.01,5783.0,220.49,220.61,219.55,220.01,5783.0
2020-08-31 10:20:00,219.97,220.59,219.82,220.52,11049.0,219.97,220.59,219.82,220.52,11049.0
2020-08-31 10:30:00,220.53,221.15,220.43,220.96,11947.0,220.53,221.15,220.43,220.96,11947.0
2020-08-31 10:40:00,220.83,220.99,220.52,220.93,5675.0,220.83,220.99,220.52,220.93,5675.0
2020-08-31 10:50:00,220.94,221.16,220.5,220.96,10398.0,220.94,221.16,220.5,220.96,10398.0
2020-08-31 11:00:00,221.13,221.48,221.04,221.14,21576.0,221.13,221.48,221.04,221.14,21576.0
2020-08-31 11:10:00,221.0,221.32,220.76,221.2,5395.0,221.0,221.32,220.76,221.2,5395.0
2020-08-31 11:20:00,221.05,221.07,220.27,220.97,6380.0,221.05,221.07,220.27,220.97,6380.0
2020-08-31 11:30:00,220.97,221.33,220.76,221.25,7683.0,220.97,221.33,220.76,221.25,7683.0
2020-08-31 11:40:00,221.4,221.65,221.22,221.29,5425.0,221.4,221.65,221.22,221.29,5425.0
2020-08-31 11:50:00,221.37,221.69,221.31,221.55,5714.0,221.37,221.69,221.31,221.55,5714.0
2020-08-31 12:00:00,221.59,222.03,221.58,221.8,15500.0,221.59,222.03,221.58,221.8,15500.0
2020-08-31 12:10:00,221.84,221.84,221.33,221.52,6025.0,221.84,221.84,221.33,221.52,6025.0
2020-08-31 12:20:00,221.54,221.61,221.34,221.45,7313.0,221.54,221.61,221.34,221.45,7313.0
2020-08-31 12:30:00,221.45,221.45,221.07,221.07,5056.0,221.45,221.45,221.07,221.07,5056.0
2020-08-31 12:40:00,221.14,221.33,221.07,221.1,2709.0,221.14,221.33,221.07,221.1,2709.0
2020-08-31 12:50:00,221.1,221.37,221.0,221.28,5286.0,221.1,221.37,221.0,221.28,5286.0
2020-08-31 13:00:00,221.28,221.42,221.15,221.21,4600.0,221.28,221.42,221.15,221.21,4600.0
2020-08-31 13:10:00,221.15,221.38,221.02,221.37,7482.0,221.15,221.38,221.02,221.37,7482.0
2020-08-31 13:20:00,221.38,221.45,221.21,221.24,4727.0,221.38,221.45,221.21,221.24,4727.0
2020-08-31 13:30:00,221.28,221.62,221.28,221.45,7849.0,221.28,221.62,221.28,221.45,7849.0
2020-08-31 13:40:00,221.37,221.7,221.37,221.64,2700.0,221.37,221.7,221.37,221.64,2700.0
2020-08-31 13:50:00,221.63,221.68,221.4,221.4,4668.0,221.63,221.68,221.4,221.4,4668.0
2020-08-31 14:00:00,221.41,221.46,220.89,220.97,10613.0,221.41,221.46,220.89,220.97,10613.0
2020-08-31 14:10:00,220.93,221.22,220.89,220.89,9162.0,220.93,221.22,220.89,220.89,9162.0
2020-08-31 14:20:00,220.95,221.17,220.83,220.87,24605.0,220.95,221.17,220.83,220.87,24605.0
2020-08-31 14:30:00,220.93,221.03,220.58,220.96,5947.0,220.93,221.03,220.58,220.96,5947.0
2020-08-31 14:40:00,221.01,221.47,221.01,221.33,9964.0,221.01,221.47,221.01,221.33,9964.0
2020-08-31 14:50:00,221.44,221.5,221.3,221.31,5439.0,221.44,221.5,221.3,221.31,5439.0
2020-08-31 15:00:00,221.3,221.59,221.21,221.59,8451.0,221.3,221.59,221.21,221.59,8451.0
2020-08-31 15:10:00,221.59,221.75,221.42,221.42,13396.0,221.59,221.75,221.42,221.42,13396.0
2020-08-31 15:20:00,221.4,221.58,221.04,221.32,8604.0,221.4,221.58,221.04,221.32,8604.0
2020-08-31 15:30:00,221.3,221.45,221.13,221.38,8019.0,221.3,221.45,221.13,221.38,8019.0
2020-08-31 15:40:00,221.38,221.69,221.06,221.58,15880.0,221.38,221.69,221.06,221.58,15880.0
2020-08-31 15:50:00,221.57,221.96,221.28,221.51,67955.0,221.57,221.96,221.28,221.51,67955.0
2020-09-01 09:30:00,221.3,223.04,220.24,222.47,53820.0,221.3,223.04,220.24,222.47,53820.0
2020-09-01 09:40:00,222.28,223.5,222.27,223.12,7642.0,222.28,223.5,222.27,223.12,7642.0
2020-09-01 09:50:00,223.41,223.45,222.64,222.79,7628.0,223.41,223.45,222.64,222.79,7628.0
2020-09-01 10:00:00,222.79,224.01,222.63,223.77,7435.0,222.79,224.01,222.63,223.77,7435.0
2020-09-01 10:10:00,223.91,224.35,222.85,223.8,8414.0,223.91,224.35,222.85,223.8,8414.0
2020-09-01 10:20:00,223.85,224.55,223.5,224.55,6209.0,223.85,224.55,223.5,224.55,6209.0
2020-09-01 10:30:00,224.39,224.42,223.44,223.78,6439.0,224.39,224.42,223.44,223.78,6439.0
2020-09-01 10:40:00,223.82,223.9,223.06,223.53,6366.0,223.82,223.9,223.06,223.53,6366.0
2020-09-01 10:50:00,223.78,223.98,223.53,223.53,10914.0,223.78,223.98,223.53,223.53,10914.0
2020-09-01 11:00:00,223.46,223.65,223.2,223.53,9397.0,223.46,223.65,223.2,223.53,9397.0
2020-09-01 11:10:00,223.37,224.31,223.37,223.94,8305.0,223.37,224.31,223.37,223.94,8305.0
2020-09-01 11:20:00,223.85,224.12,223.28,224.12,5734.0,223.85,224.12,223.28,224.12,5734.0
2020-09-01 11:30:00,224.19,224.23,223.54,224.04,6511.0,224.19,224.23,223.54,224.04,6511.0
2020-09-01 11:40:00,224.17,224.23,223.9,224.11,5602.0,224.17,224.23,223.9,224.11,5602.0
2020-09-01 11:50:00,224.16,224.2,223.58,223.75,6635.0,224.16,224.2,223.58,223.75,6635.0
2020-09-01 12:00:00,223.87,224.56,223.78,224.41,6135.0,223.87,224.56,223.78,224.41,6135.0
2020-09-01 12:10:00,224.44,225.24,224.44,225.2,18158.0,224.44,225.24,224.44,225.2,18158.0
2020-09-01 12:20:00,225.17,225.17,224.58,224.85,4215.0,225.17,225.17,224.58,224.85,4215.0
2020-09-01 12:30:00,224.83,225.0,224.6,224.7,4122.0,224.83,225.0,224.6,224.7,4122.0
2020-09-01 12:40:00,224.62,225.0,224.5,224.95,6652.0,224.62,225.0,224.5,224.95,6652.0
2020-09-01 12:50:00,224.99,225.47,224.99,225.3,8746.0,224.99,225.47,224.99,225.3,8746.0
2020-09-01 13:00:00,225.31,225.32,225.02,225.19,4732.0,225.31,225.32,225.02,225.19,4732.0
2020-09-01 13:10:00,225.23,225.58,225.14,225.45,4799.0,225.23,225.58,225.14,225.45,4799.0
2020-09-01 13:20:00,225.41,226.0,225.39,225.85,4790.0,225.41,226.0,225.39,225.85,4790.0
2020-09-01 13:30:00,225.78,226.0,225.73,225.91,4755.0,225.78,226.0,225.73,225.91,4755.0
2020-09-01 13:40:00,225.9,226.21,225.54,225.64,9902.0,225.9,226.21,225.54,225.64,9902.0
2020-09-01 13:50:00,225.58,225.82,225.56,225.62,4197.0,225.58,225.82,225.56,225.62,4197.0
2020-09-01 14:00:00,225.67,225.68,225.44,225.61,9644.0,225.67,225.68,225.44,225.61,9644.0
2020-09-01 14:10:00,225.49,225.65,225.33,225.34,2881.0,225.49,225.65,225.33,225.34,2881.0
2020-09-01 14:20:00,225.33,225.58,225.31,225.42,4414.0,225.33,225.58,225.31,225.42,4414.0
2020-09-01 14:30:00,225.62,225.62,225.21,225.31,2057.0,225.62,225.62,225.21,225.31,2057.0
2020-09-01 14:40:00,225.4,225.4,224.72,224.76,3622.0,225.4,225.4,224.72,224.76,3622.0
2020-09-01 14:50:00,224.9,225.37,224.76,225.23,3869.0,224.9,225.37,224.76,225.23,3869.0
2020-09-01 15:00:00,225.3,225.44,225.02,225.25,3758.0,225.3,225.44,225.02,225.25,3758.0
2020-09-01 15:10:00,225.26,225.36,224.71,224.84,4989.0,225.26,225.36,224.71,224.84,4989.0
2020-09-01 15:20:00,224.86,225.16,224.5,224.59,4845.0,224.86,225.16,224.5,224.59,4845.0
2020-09-01 15:30:00,224.59,224.91,224.43,224.81,8842.0,224.59,224.91,224.43,224.81,8842.0
2020-09-01 15:40:00,224.76,224.86,224.61,224.61,8767.0,224.76,224.86,224.61,224.61,8767.0
2020-09-01 15:50:00,224.57,225.41,224.46,225.18,24350.0,224.57,225.41,224.46,225.18,24350.0
2020-09-02 09:30:00,226.66,227.12,225.5,227.12,17471.0,226.66,227.12,225.5,227.12,17471.0
2020-09-02 09:40:00,227.48,228.32,226.16,226.66,6988.0,227.48,228.32,226.16,226.66,6988.0
2020-09-02 09:50:00,226.7,226.7,224.46,225.01,11447.0,226.7,226.7,224.46,225.01,11447.0
2020-09-02 10:00:00,225.41,225.78,223.23,224.89,12207.0,225.41,225.78,223.23,224.89,12207.0
2020-09-02 10:10:00,224.79,225.79,224.35,225.66,6225.0,224.79,225.79,224.35,225.66,6225.0
2020-09-02 10:20:00,225.33,225.65,224.85,225.11,8082.0,225.33,225.65,224.85,225.11,8082.0
2020-09-02 10:30:00,225.28,226.27,225.22,225.22,4598.0,225.28,226.27,225.22,225.22,4598.0
2020-09-02 10:40:00,225.05,226.11,225.0,226.0,3575.0,225.05,226.11,225.0,226.0,3575.0
2020-09-02 10:50:00,226.15,226.77,226.08,226.34,3782.0,226.15,226.77,226.08,226.34,3782.0
2020-09-02 11:00:00,226.27,226.3,225.38,225.51,6323.0,226.27,226.3,225.38,225.51,6323.0
2020-09-02 11:10:00,225.73,226.06,225.27,225.67,4293.0,225.73,226.06,225.27,225.67,4293.0
2020-09-02 11:20:00,225.73,226.15,225.1,225.22,8253.0,225.73,226.15,225.1,225.22,8253.0
2020-09-02 11:30:00,225.33,225.86,225.07,225.34,7278.0,225.33,225.86,225.07,225.34,7278.0
2020-09-02 11:40:00,225.4,225.59,225.06,225.48,2812.0,225.4,225.59,225.06,225.48,2812.0
2020-09-02 11:50:00,225.41,225.88,225.26,225.88,2700.0,225.41,225.88,225.26,225.88,2700.0
2020-09-02 12:00:00,225.77,226.51,225.77,226.51,2682.0,225.77,226.51,225.77,226.51,2682.0
2020-09-02 12:10:00,226.48,227.02,226.27,227.02,6372.0,226.48,227.02,226.27,227.02,6372.0
2020-09-02 12:20:00,227.17,227.26,226.65,226.67,2944.0,227.17,227.26,226.65,226.67,2944.0
2020-09-02 12:30:00,226.72,227.46,226.66,227.46,3004.0,226.72,227.46,226.66,227.46,3004.0
2020-09-02 12:40:00,227.35,227.67,227.28,227.54,3533.0,227.35,227.67,227.28,227.54,3533.0
2020-09-02 12:50:00,227.48,228.25,227.47,227.74,8590.0,227.48,228.25,227.47,227.74,8590.0
2020-09-02 13:00:00,227.66,227.73,227.32,227.64,4887.0,227.66,227.73,227.32,227.64,4887.0
2020-09-02 13:10:00,227.76,228.45,227.64,228.35,8242.0,227.76,228.45,227.64,228.35,8242.0
2020-09-02 13:20:00,228.32,228.93,228.24,228.3,7198.0,228.32,228.93,228.24,228.3,7198.0
2020-09-02 13:30:00,228.42,228.85,228.22,228.67,8938.0,228.42,228.85,228.22,228.67,8938.0
2020-09-02 13:40:00,228.62,229.15,228.46,228.86,7368.0,228.62,229.15,228.46,228.86,7368.0
2020-09-02 13:50:00,228.98,229.53,228.71,229.45,12854.0,228.98,229.53,228.71,229.45,12854.0
2020-09-02 14:00:00,229.32,229.47,228.95,229.15,7875.0,229.32,229.47,228.95,229.15,7875.0
2020-09-02 14:10:00,229.3,229.35,228.89,229.12,6279.0,229.3,229.35,228.89,229.12,6279.0
2020-09-02 14:20:00,229.1,229.33,228.99,229.25,4456.0,229.1,229.33,228.99,229.25,4456.0
2020-09-02 14:30:00,229.24,229.43,229.2,229.3,5088.0,229.24,229.43,229.2,229.3,5088.0
2020-09-02 14:40:00,229.25,229.35,229.19,229.29,3545.0,229.25,229.35,229.19,229.29,3545.0
2020-09-02 14:50:00,229.32,229.46,228.9,228.99,19750.0,229.32,229.46,228.9,228.99,19750.0
2020-09-02 15:00:00,229.22,229.52,229.12,229.5,5280.0,229.22,229.52,229.12,229.5,5280.0
2020-09-02 15:10:00,229.48,230.07,229.48,229.86,5990.0,229.48,230.07,229.48,229.86,5990.0
2020-09-02 15:20:00,229.81,230.12,229.67,229.67,6662.0,229.81,230.12,229.67,229.67,6662.0
2020-09-02 15:30:00,229.64,229.75,229.38,229.65,6018.0,229.64,229.75,229.38,229.65,6018.0
2020-09-02 15:40:00,229.57,229.83,229.54,229.83,9283.0,229.57,229.83,229.54,229.83,9283.0
2020-09-02 15:50:00,229.73,229.73,229.23,229.32,46133.0,229.73,229.73,229.23,229.32,46133.0
2020-09-03 09:30:00,226.33,226.76,223.31,224.87,65224.0,226.33,226.76,223.31,224.87,65224.0
2020-09-03 09:40:00,224.59,225.28,220.69,221.73,30004.0,224.59,225.28,220.69,221.73,30004.0
2020-09-03 09:50:00,222.02,222.5,220.58,221.9,19296.0,222.02,222.5,220.58,221.9,19296.0
2020-09-03 10:00:00,221.63,222.66,220.8,220.92,13882.0,221.63,222.66,220.8,220.92,13882.0
2020-09-03 10:10:00,220.92,221.1,218.46,218.75,27389.0,220.92,221.1,218.46,218.75,27389.0
2020-09-03 10:20:00,218.86,219.11,217.25,218.2,17559.0,218.86,219.11,217.25,218.2,17559.0
2020-09-03 10:30:00,218.54,219.03,217.87,217.88,8014.0,218.54,219.03,217.87,217.88,8014.0
2020-09-03 10:40:00,218.06,218.24,216.88,217.48,10829.0,218.06,218.24,216.88,217.48,10829.0
2020-09-03 10:50:00,217.57,219.38,217.51,218.99,15342.0,217.57,219.38,217.51,218.99,15342.0
2020-09-03 11:00:00,218.81,218.91,215.98,217.04,16230.0,218.81,218.91,215.98,217.04,16230.0
2020-09-03 11:10:00,217.22,217.94,214.48,214.87,29245.0,217.22,217.94,214.48,214.87,29245.0
2020-09-03 11:20:00,215.08,216.14,214.22,215.98,19485.0,215.08,216.14,214.22,215.98,19485.0
2020-09-03 11:30:00,216.24,216.76,215.66,216.76,13874.0,216.24,216.76,215.66,216.76,13874.0
2020-09-03 11:40:00,216.86,217.87,216.86,217.29,8642.0,216.86,217.87,216.86,217.29,8642.0
2020-09-03 11:50:00,217.26,217.77,216.17,216.31,9042.0,217.26,217.77,216.17,216.31,9042.0
2020-09-03 12:00:00,216.65,216.65,215.67,216.19,11856.0,216.65,216.65,215.67,216.19,11856.0
2020-09-03 12:10:00,216.28,216.88,216.15,216.38,5217.0,216.28,216.88,216.15,216.38,5217.0
2020-09-03 12:20:00,216.23,216.23,215.27,215.71,8251.0,216.23,216.23,215.27,215.71,8251.0
2020-09-03 12:30:00,215.56,215.63,214.43,215.51,4578.0,215.56,215.63,214.43,215.51,4578.0
2020-09-03 12:40:00,215.47,215.75,214.93,215.44,4048.0,215.47,215.75,214.93,215.44,4048.0
2020-09-03 12:50:00,215.1,215.48,214.64,215.05,7353.0,215.1,215.48,214.64,215.05,7353.0
2020-09-03 13:00:00,214.7,215.17,213.84,215.17,5842.0,214.7,215.17,213.84,215.17,5842.0
2020-09-03 13:10:00,214.84,215.67,214.84,215.32,4692.0,214.84,215.67,214.84,215.32,4692.0
2020-09-03 13:20:00,215.43,216.5,215.03,216.49,4029.0,215.43,216.5,215.03,216.49,4029.0
2020-09-03 13:30:00,216.2,216.2,214.38,214.38,5174.0,216.2,216.2,214.38,214.38,5174.0
2020-09-03 13:40:00,214.57,215.31,214.09,214.12,5163.0,214.57,215.31,214.09,214.12,5163.0
2020-09-03 13:50:00,214.33,215.31,214.33,214.93,6788.0,214.33,215.31,214.33,214.93,6788.0
2020-09-03 14:00:00,214.76,215.4,214.76,215.4,4937.0,214.76,215.4,214.76,215.4,4937.0
2020-09-03 14:10:00,215.39,215.66,214.57,214.87,4970.0,215.39,215.66,214.57,214.87,4970.0
2020-09-03 14:20:00,215.05,215.23,214.47,215.12,4827.0,215.05,215.23,214.47,215.12,4827.0
2020-09-03 14:30:00,215.37,215.9,215.32,215.53,3259.0,215.37,215.9,215.32,215.53,3259.0
2020-09-03 14:40:00,215.61,215.72,214.69,214.88,5992.0,215.61,215.72,214.69,214.88,5992.0
2020-09-03 14:50:00,214.91,215.08,213.96,213.99,6035.0,214.91,215.08,213.96,213.99,6035.0
2020-09-03 15:00:00,213.75,213.89,212.88,213.34,14745.0,213.75,213.89,212.88,213.34,14745.0
2020-09-03 15:10:00,213.31,214.14,213.15,213.71,7327.0,213.31,214.14,213.15,213.71,7327.0
2020-09-03 15:20:00,213.68,213.88,212.82,212.92,14605.0,213.68,213.88,212.82,212.92,14605.0
2020-09-03 15:30:00,213.02,214.13,212.76,213.84,16205.0,213.02,214.13,212.76,213.84,16205.0
2020-09-03 15:40:00,213.77,214.63,213.38,213.73,21593.0,213.77,214.63,213.38,213.73,21593.0
2020-09-03 15:50:00,213.62,215.22,213.13,214.79,81238.0,213.62,215.22,213.13,214.79,81238.0
2020-09-04 09:30:00,213.5,215.23,212.4,213.23,29185.0,213.5,215.23,212.4,213.23,29185.0
2020-09-04 09:40:00,213.31,213.55,210.66,211.45,13148.0,213.31,213.55,210.66,211.45,13148.0
2020-09-04 09:50:00,211.64,212.29,210.03,211.88,13530.0,211.64,212.29,210.03,211.88,13530.0
2020-09-04 10:00:00,211.52,212.59,210.28,210.95,14143.0,211.52,212.59,210.28,210.95,14143.0
2020-09-04 10:10:00,211.08,211.23,207.49,208.36,22637.0,211.08,211.23,207.49,208.36,22637.0
2020-09-04 10:20:00,208.13,208.83,206.02,206.81,18524.0,208.13,208.83,206.02,206.81,18524.0
2020-09-04 10:30:00,206.55,206.8,204.32,205.34,22125.0,206.55,206.8,204.32,205.34,22125.0
2020-09-04 10:40:00,205.12,205.12,202.85,204.89,27458.0,205.12,205.12,202.85,204.89,27458.0
2020-09-04 10:50:00,204.89,207.39,203.91,206.89,11318.0,204.89,207.39,203.91,206.89,11318.0
2020-09-04 11:00:00,207.3,207.3,205.0,205.52,16601.0,207.3,207.3,205.0,205.52,16601.0
2020-09-04 11:10:00,205.81,206.59,205.39,205.94,6533.0,205.81,206.59,205.39,205.94,6533.0
2020-09-04 11:20:00,205.93,205.93,204.46,205.22,12169.0,205.93,205.93,204.46,205.22,12169.0
2020-09-04 11:30:00,205.66,207.98,205.66,207.98,8548.0,205.66,207.98,205.66,207.98,8548.0
2020-09-04 11:40:00,207.55,207.71,206.57,207.63,15602.0,207.55,207.71,206.57,207.63,15602.0
2020-09-04 11:50:00,207.6,209.41,207.6,208.58,5664.0,207.6,209.41,207.6,208.58,5664.0
2020-09-04 12:00:00,209.52,209.99,208.95,209.13,8123.0,209.52,209.99,208.95,209.13,8123.0
2020-09-04 12:10:00,209.29,209.66,208.28,208.28,17993.0,209.29,209.66,208.28,208.28,17993.0
2020-09-04 12:20:00,208.53,209.86,208.53,209.86,4070.0,208.53,209.86,208.53,209.86,4070.0
2020-09-04 12:30:00,209.46,210.58,209.15,210.09,6542.0,209.46,210.58,209.15,210.09,6542.0
2020-09-04 12:40:00,210.25,210.32,209.19,209.24,6172.0,210.25,210.32,209.19,209.24,6172.0
2020-09-04 12:50:00,208.98,209.38,208.47,208.85,6471.0,208.98,209.38,208.47,208.85,6471.0
2020-09-04 13:00:00,208.86,208.86,207.86,208.27,11415.0,208.86,208.86,207.86,208.27,11415.0
2020-09-04 13:10:00,208.3,208.3,207.0,207.12,8401.0,208.3,208.3,207.0,207.12,8401.0
2020-09-04 13:20:00,207.09,207.85,207.09,207.6,6233.0,207.09,207.85,207.09,207.6,6233.0
2020-09-04 13:30:00,207.31,208.44,206.87,208.43,9122.0,207.31,208.44,206.87,208.43,9122.0
2020-09-04 13:40:00,208.53,208.57,208.0,208.1,16365.0,208.53,208.57,208.0,208.1,16365.0
2020-09-04 13:50:00,207.94,208.44,207.46,208.21,7173.0,207.94,208.44,207.46,208.21,7173.0
2020-09-04 14:00:00,208.15,208.31,207.61,207.81,7417.0,208.15,208.31,207.61,207.81,7417.0
2020-09-04 14:10:00,207.77,208.29,207.4,208.22,12597.0,207.77,208.29,207.4,208.22,12597.0
2020-09-04 14:20:00,208.11,208.86,207.8,208.8,27167.0,208.11,208.86,207.8,208.8,27167.0
2020-09-04 14:30:00,208.7,209.88,208.57,209.87,14296.0,208.7,209.88,208.57,209.87,14296.0
2020-09-04 14:40:00,209.9,211.32,209.89,210.4,23371.0,209.9,211.32,209.89,210.4,23371.0
2020-09-04 14:50:00,210.44,211.11,210.14,211.11,10230.0,210.44,211.11,210.14,211.11,10230.0
2020-09-04 15:00:00,211.08,211.11,210.4,210.82,16545.0,211.08,211.11,210.4,210.82,16545.0
2020-09-04 15:10:00,210.94,211.37,210.47,211.06,23088.0,210.94,211.37,210.47,211.06,23088.0
2020-09-04 15:20:00,211.12,211.49,211.02,211.18,30008.0,211.12,211.49,211.02,211.18,30008.0
2020-09-04 15:30:00,211.12,211.12,209.72,210.23,13470.0,211.12,211.12,209.72,210.23,13470.0
2020-09-04 15:40:00,210.45,210.58,209.58,209.58,23345.0,210.45,210.58,209.58,209.58,23345.0
2020-09-04 15:50:00,209.03,209.83,208.18,208.98,45457.0,209.03,209.83,208.18,208.98,45457.0
2020-09-08 09:30:00,202.95,204.68,199.99,203.32,109427.0,202.95,204.68,199.99,203.32,109427.0
2020-09-08 09:40:00,202.9,204.27,201.04,202.89,80487.0,202.9,204.27,201.04,202.89,80487.0
2020-09-08 09:50:00,202.58,204.13,202.34,203.89,39829.0,202.58,204.13,202.34,203.89,39829.0
2020-09-08 10:00:00,203.89,204.96,202.77,204.65,26639.0,203.89,204.96,202.77,204.65,26639.0
2020-09-08 10:10:00,204.66,205.7,204.6,205.22,25810.0,204.66,205.7,204.6,205.22,25810.0
2020-09-08 10:20:00,205.23,206.13,204.74,205.23,73766.0,205.23,206.13,204.74,205.23,73766.0
2020-09-08 10:30:00,205.02,205.44,204.03,204.72,28456.0,205.02,205.44,204.03,204.72,28456.0
2020-09-08 10:40:00,204.89,204.97,203.99,204.61,30212.0,204.89,204.97,203.99,204.61,30212.0
2020-09-08 10:50:00,204.6,205.69,204.59,205.23,12482.0,204.6,205.69,204.59,205.23,12482.0
2020-09-08 11:00:00,205.1,205.33,203.87,204.4,11601.0,205.1,205.33,203.87,204.4,11601.0
2020-09-08 11:10:00,204.73,205.13,204.23,204.48,11188.0,204.73,205.13,204.23,204.48,11188.0
2020-09-08 11:20:00,204.5,204.5,202.99,203.31,8135.0,204.5,204.5,202.99,203.31,8135.0
2020-09-08 11:30:00,203.28,203.42,200.88,201.03,55949.0,203.28,203.42,200.88,201.03,55949.0
2020-09-08 11:40:00,200.9,202.01,200.9,201.94,5956.0,200.9,202.01,200.9,201.94,5956.0
2020-09-08 11:50:00,201.81,202.93,201.51,202.93,7845.0,201.81,202.93,201.51,202.93,7845.0
2020-09-08 12:00:00,203.02,203.4,202.43,202.77,15533.0,203.02,203.4,202.43,202.77,15533.0
2020-09-08 12:10:00,202.89,203.05,202.27,202.4,7026.0,202.89,203.05,202.27,202.4,7026.0
2020-09-08 12:20:00,202.35,203.08,202.1,202.1,6920.0,202.35,203.08,202.1,202.1,6920.0
2020-09-08 12:30:00,202.24,202.72,201.93,202.29,6414.0,202.24,202.72,201.93,202.29,6414.0
2020-09-08 12:40:00,202.27,203.42,202.12,203.2,5900.0,202.27,203.42,202.12,203.2,5900.0
2020-09-08 12:50:00,203.04,203.46,202.74,203.06,5908.0,203.04,203.46,202.74,203.06,5908.0
2020-09-08 13:00:00,203.16,203.16,202.04,202.05,5885.0,203.16,203.16,202.04,202.05,5885.0
2020-09-08 13:10:00,201.98,203.2,201.98,203.04,4047.0,201.98,203.2,201.98,203.04,4047.0
2020-09-08 13:20:00,202.71,202.76,202.2,202.27,5275.0,202.71,202.76,202.2,202.27,5275.0
2020-09-08 13:30:00,202.14,202.75,201.93,202.68,21678.0,202.14,202.75,201.93,202.68,21678.0
2020-09-08 13:40:00,202.59,203.16,202.45,203.15,5700.0,202.59,203.16,202.45,203.15,5700.0
2020-09-08 13:50:00,203.15,203.37,202.73,202.76,12884.0,203.15,203.37,202.73,202.76,12884.0
2020-09-08 14:00:00,202.83,202.86,201.67,202.03,7240.0,202.83,202.86,201.67,202.03,7240.0
2020-09-08 14:10:00,202.02,202.14,200.72,200.72,6762.0,202.02,202.14,200.72,200.72,6762.0
2020-09-08 14:20:00,200.91,201.14,200.2,200.38,14854.0,200.91,201.14,200.2,200.38,14854.0
2020-09-08 14:30:00,200.21,200.31,199.48,199.51,13234.0,200.21,200.31,199.48,199.51,13234.0
2020-09-08 14:40:00,199.71,199.71,198.56,199.15,15764.0,199.71,199.71,198.56,199.15,15764.0
2020-09-08 14:50:00,198.96,200.41,198.47,200.2,24636.0,198.96,200.41,198.47,200.2,24636.0
2020-09-08 15:00:00,200.01,200.03,198.81,199.23,22545.0,200.01,200.03,198.81,199.23,22545.0
2020-09-08 15:10:00,199.17,200.13,199.17,199.61,11043.0,199.17,200.13,199.17,199.61,11043.0
2020-09-08 15:20:00,199.49,200.44,199.47,200.44,15044.0,199.49,200.44,199.47,200.44,15044.0
2020-09-08 15:30:00,200.45,200.97,200.15,200.62,25745.0,200.45,200.97,200.15,200.62,25745.0
2020-09-08 15:40:00,200.64,200.71,199.1,199.92,28226.0,200.64,200.71,199.1,199.92,28226.0
2020-09-08 15:50:00,199.81,199.88,198.66,199.04,67720.0,199.81,199.88,198.66,199.04,67720.0
2020-09-09 09:30:00,203.23,203.99,199.19,199.51,31632.0,203.23,203.99,199.19,199.51,31632.0
2020-09-09 09:40:00,199.16,200.73,199.16,199.91,15318.0,199.16,200.73,199.16,199.91,15318.0
2020-09-09 09:50:00,199.78,200.81,199.18,200.43,17279.0,199.78,200.81,199.18,200.43,17279.0
2020-09-09 10:00:00,200.7,201.91,200.49,201.35,24449.0,200.7,201.91,200.49,201.35,24449.0
2020-09-09 10:10:00,201.6,201.71,200.69,201.08,21777.0,201.6,201.71,200.69,201.08,21777.0
2020-09-09 10:20:00,200.73,202.91,200.73,202.72,11950.0,200.73,202.91,200.73,202.72,11950.0
2020-09-09 10:30:00,202.54,203.22,202.18,203.21,11725.0,202.54,203.22,202.18,203.21,11725.0
2020-09-09 10:40:00,203.1,203.1,202.55,202.8,9001.0,203.1,203.1,202.55,202.8,9001.0
2020-09-09 10:50:00,202.83,203.36,202.63,203.02,5266.0,202.83,203.36,202.63,203.02,5266.0
2020-09-09 11:00:00,203.13,203.94,203.0,203.0,7083.0,203.13,203.94,203.0,203.0,7083.0
2020-09-09 11:10:00,202.99,203.25,202.63,202.85,5804.0,202.99,203.25,202.63,202.85,5804.0
2020-09-09 11:20:00,202.96,203.83,202.96,203.58,5950.0,202.96,203.83,202.96,203.58,5950.0
2020-09-09 11:30:00,203.5,203.64,203.04,203.39,5528.0,203.5,203.64,203.04,203.39,5528.0
2020-09-09 11:40:00,203.42,203.54,202.83,203.47,5449.0,203.42,203.54,202.83,203.47,5449.0
2020-09-09 11:50:00,203.41,203.62,203.18,203.47,3330.0,203.41,203.62,203.18,203.47,3330.0
2020-09-09 12:00:00,203.58,204.05,203.52,204.02,2101.0,203.58,204.05,203.52,204.02,2101.0
2020-09-09 12:10:00,204.07,204.4,203.96,204.34,5345.0,204.07,204.4,203.96,204.34,5345.0
2020-09-09 12:20:00,204.43,204.47,204.05,204.17,5580.0,204.43,204.47,204.05,204.17,5580.0
2020-09-09 12:30:00,204.34,204.59,204.15,204.55,4420.0,204.34,204.59,204.15,204.55,4420.0
2020-09-09 12:40:00,204.65,204.99,204.6,204.86,7200.0,204.65,204.99,204.6,204.86,7200.0
2020-09-09 12:50:00,204.84,205.34,204.79,205.16,7833.0,204.84,205.34,204.79,205.16,7833.0
2020-09-09 13:00:00,205.19,205.65,205.1,205.58,6194.0,205.19,205.65,205.1,205.58,6194.0
2020-09-09 13:10:00,205.61,205.67,204.7,204.82,11954.0,205.61,205.67,204.7,204.82,11954.0
2020-09-09 13:20:00,204.85,205.42,204.85,205.23,4444.0,204.85,205.42,204.85,205.23,4444.0
2020-09-09 13:30:00,205.21,205.23,204.5,204.71,6842.0,205.21,205.23,204.5,204.71,6842.0
2020-09-09 13:40:00,204.64,204.64,204.09,204.52,4323.0,204.64,204.64,204.09,204.52,4323.0
2020-09-09 13:50:00,204.37,204.5,203.65,203.65,4611.0,204.37,204.5,203.65,203.65,4611.0
2020-09-09 14:00:00,203.99,204.23,203.69,204.2,2678.0,203.99,204.23,203.69,204.2,2678.0
2020-09-09 14:10:00,204.08,204.87,203.95,204.78,3954.0,204.08,204.87,203.95,204.78,3954.0
2020-09-09 14:20:00,204.65,204.82,204.19,204.27,2959.0,204.65,204.82,204.19,204.27,2959.0
2020-09-09 14:30:00,204.62,205.62,204.57,205.49,7001.0,204.62,205.62,204.57,205.49,7001.0
2020-09-09 14:40:00,205.59,205.97,205.42,205.42,3966.0,205.59,205.97,205.42,205.42,3966.0
2020-09-09 14:50:00,205.43,205.83,205.33,205.41,4372.0,205.43,205.83,205.33,205.41,4372.0
2020-09-09 15:00:00,205.48,205.93,205.45,205.91,5036.0,205.48,205.93,205.45,205.91,5036.0
2020-09-09 15:10:00,205.95,206.13,205.64,206.05,5501.0,205.95,206.13,205.64,206.05,5501.0
2020-09-09 15:20:00,206.11,206.6,205.96,206.55,5922.0,206.11,206.6,205.96,206.55,5922.0
2020-09-09 15:30:00,206.52,206.81,205.92,205.94,9811.0,206.52,206.81,205.92,205.94,9811.0
2020-09-09 15:40:00,205.88,205.96,205.4,205.58,11135.0,205.88,205.96,205.4,205.58,11135.0
2020-09-09 15:50:00,205.48,206.55,205.11,205.33,47941.0,205.48,206.55,205.11,205.33,47941.0
2020-09-10 09:30:00,205.84,208.49,205.84,208.21,18083.0,205.84,208.49,205.84,208.21,18083.0
2020-09-10 09:40:00,207.91,207.94,206.93,207.28,6200.0,207.91,207.94,206.93,207.28,6200.0
2020-09-10 09:50:00,207.01,207.82,206.45,207.69,5319.0,207.01,207.82,206.45,207.69,5319.0
2020-09-10 10:00:00,207.61,209.03,207.61,208.64,4978.0,207.61,209.03,207.61,208.64,4978.0
2020-09-10 10:10:00,208.59,208.95,207.81,208.31,14314.0,208.59,208.95,207.81,208.31,14314.0
2020-09-10 10:20:00,208.28,208.77,207.97,207.97,3270.0,208.28,208.77,207.97,207.97,3270.0
2020-09-10 10:30:00,207.99,209.03,207.98,208.88,3305.0,207.99,209.03,207.98,208.88,3305.0
2020-09-10 10:40:00,208.86,208.9,207.03,207.03,6405.0,208.86,208.9,207.03,207.03,6405.0
2020-09-10 10:50:00,207.1,208.08,206.28,206.7,19991.0,207.1,208.08,206.28,206.7,19991.0
2020-09-10 11:00:00,206.1,207.73,205.89,207.73,5528.0,206.1,207.73,205.89,207.73,5528.0
2020-09-10 11:10:00,207.65,208.29,207.0,207.34,6878.0,207.65,208.29,207.0,207.34,6878.0
2020-09-10 11:20:00,208.32,208.69,208.19,208.66,2462.0,208.32,208.69,208.19,208.66,2462.0
2020-09-10 11:30:00,208.54,208.59,207.91,208.31,3119.0,208.54,208.59,207.91,208.31,3119.0
2020-09-10 11:40:00,208.78,209.11,208.36,209.09,8079.0,208.78,209.11,208.36,209.09,8079.0
2020-09-10 11:50:00,208.99,208.99,208.03,208.1,5256.0,208.99,208.99,208.03,208.1,5256.0
2020-09-10 12:00:00,208.07,208.28,207.42,207.42,3429.0,208.07,208.28,207.42,207.42,3429.0
2020-09-10 12:10:00,207.61,207.96,206.89,207.27,4090.0,207.61,207.96,206.89,207.27,4090.0
2020-09-10 12:20:00,207.15,207.15,206.57,206.66,2049.0,207.15,207.15,206.57,206.66,2049.0
2020-09-10 12:30:00,206.83,207.15,205.78,205.88,9432.0,206.83,207.15,205.78,205.88,9432.0
2020-09-10 12:40:00,206.23,206.54,205.94,206.3,10869.0,206.23,206.54,205.94,206.3,10869.0
2020-09-10 12:50:00,206.19,207.5,206.18,207.27,10428.0,206.19,207.5,206.18,207.27,10428.0
2020-09-10 13:00:00,207.2,207.42,206.91,207.18,6470.0,207.2,207.42,206.91,207.18,6470.0
2020-09-10 13:10:00,207.3,207.4,206.92,207.4,3200.0,207.3,207.4,206.92,207.4,3200.0
2020-09-10 13:20:00,207.38,207.46,206.38,206.44,5500.0,207.38,207.46,206.38,206.44,5500.0
2020-09-10 13:30:00,206.64,207.02,206.44,206.44,26994.0,206.64,207.02,206.44,206.44,26994.0
2020-09-10 13:40:00,206.25,206.77,206.24,206.6,3020.0,206.25,206.77,206.24,206.6,3020.0
2020-09-10 13:50:00,206.64,206.64,205.89,205.91,3797.0,206.64,206.64,205.89,205.91,3797.0
2020-09-10 14:00:00,205.83,206.21,205.51,205.66,7185.0,205.83,206.21,205.51,205.66,7185.0
2020-09-10 14:10:00,205.83,205.84,204.52,204.59,9639.0,205.83,205.84,204.52,204.59,9639.0
2020-09-10 14:20:00,204.7,204.81,202.42,202.46,7249.0,204.7,204.81,202.42,202.46,7249.0
2020-09-10 14:30:00,202.8,204.03,202.51,204.01,4775.0,202.8,204.03,202.51,204.01,4775.0
2020-09-10 14:40:00,203.74,203.96,202.81,203.79,3518.0,203.74,203.96,202.81,203.79,3518.0
2020-09-10 14:50:00,204.07,204.59,203.4,204.59,4403.0,204.07,204.59,203.4,204.59,4403.0
2020-09-10 15:00:00,204.65,204.65,202.51,202.69,8231.0,204.65,204.65,202.51,202.69,8231.0
2020-09-10 15:10:00,202.77,203.05,202.25,202.25,10765.0,202.77,203.05,202.25,202.25,10765.0
2020-09-10 15:20:00,202.33,203.48,202.13,203.28,8266.0,202.33,203.48,202.13,203.28,8266.0
2020-09-10 15:30:00,203.26,203.81,202.75,203.69,9377.0,203.26,203.81,202.75,203.69,9377.0
2020-09-10 15:40:00,203.35,204.12,202.85,203.02,12974.0,203.35,204.12,202.85,203.02,12974.0
2020-09-10 15:50:00,202.78,204.0,202.61,203.28,60440.0,202.78,204.0,202.61,203.28,60440.0
2020-09-11 09:30:00,205.55,207.06,204.58,205.52,18775.0,205.55,207.06,204.58,205.52,18775.0
2020-09-11 09:40:00,205.59,206.23,205.16,206.0,4740.0,205.59,206.23,205.16,206.0,4740.0
2020-09-11 09:50:00,206.0,206.0,203.68,204.01,8100.0,206.0,206.0,203.68,204.01,8100.0
2020-09-11 10:00:00,203.92,204.64,203.63,203.63,10529.0,203.92,204.64,203.63,203.63,10529.0
2020-09-11 10:10:00,203.69,205.07,203.09,205.07,6400.0,203.69,205.07,203.09,205.07,6400.0
2020-09-11 10:20:00,205.15,205.59,204.18,204.77,10611.0,205.15,205.59,204.18,204.77,10611.0
2020-09-11 10:30:00,204.9,205.12,203.89,204.09,3859.0,204.9,205.12,203.89,204.09,3859.0
2020-09-11 10:40:00,204.34,205.92,204.34,205.84,4683.0,204.34,205.92,204.34,205.84,4683.0
2020-09-11 10:50:00,206.22,206.22,205.46,205.59,6253.0,206.22,206.22,205.46,205.59,6253.0
2020-09-11 11:00:00,205.08,205.97,205.08,205.84,2577.0,205.08,205.97,205.08,205.84,2577.0
2020-09-11 11:10:00,205.47,205.83,205.2,205.83,2887.0,205.47,205.83,205.2,205.83,2887.0
2020-09-11 11:20:00,205.99,205.99,204.22,204.81,5225.0,205.99,205.99,204.22,204.81,5225.0
2020-09-11 11:30:00,204.39,204.39,203.29,203.87,4420.0,204.39,204.39,203.29,203.87,4420.0
2020-09-11 11:40:00,203.94,204.3,203.59,203.78,4988.0,203.94,204.3,203.59,203.78,4988.0
2020-09-11 11:50:00,204.05,204.05,202.72,202.72,6900.0,204.05,204.05,202.72,202.72,6900.0
2020-09-11 12:00:00,202.46,203.54,202.45,203.16,5610.0,202.46,203.54,202.45,203.16,5610.0
2020-09-11 12:10:00,202.98,203.05,202.33,202.75,4731.0,202.98,203.05,202.33,202.75,4731.0
2020-09-11 12:20:00,203.12,203.37,202.92,203.19,5200.0,203.12,203.37,202.92,203.19,5200.0
2020-09-11 12:30:00,202.46,202.46,201.49,201.5,3029.0,202.46,202.46,201.49,201.5,3029.0
2020-09-11 12:40:00,201.59,201.62,201.06,201.54,9824.0,201.59,201.62,201.06,201.54,9824.0
2020-09-11 12:50:00,201.51,202.04,200.77,200.89,2378.0,201.51,202.04,200.77,200.89,2378.0
2020-09-11 13:00:00,201.24,201.35,199.78,200.0,6440.0,201.24,201.35,199.78,200.0,6440.0
2020-09-11 13:10:00,200.06,200.15,199.32,200.01,3467.0,200.06,200.15,199.32,200.01,3467.0
2020-09-11 13:20:00,199.94,200.14,199.35,199.47,3980.0,199.94,200.14,199.35,199.47,3980.0
2020-09-11 13:30:00,199.09,199.3,198.52,199.11,9363.0,199.09,199.3,198.52,199.11,9363.0
2020-09-11 13:40:00,199.12,199.78,199.11,199.56,5894.0,199.12,199.78,199.11,199.56,5894.0
2020-09-11 13:50:00,199.54,199.92,198.94,198.96,3437.0,199.54,199.92,198.94,198.96,3437.0
2020-09-11 14:00:00,198.99,199.99,198.76,199.99,4045.0,198.99,199.99,198.76,199.99,4045.0
2020-09-11 14:10:00,199.98,200.59,199.71,200.15,5052.0,199.98,200.59,199.71,200.15,5052.0
2020-09-11 14:20:00,200.06,200.13,199.61,199.7,6241.0,200.06,200.13,199.61,199.7,6241.0
2020-09-11 14:30:00,199.63,200.38,199.6,200.26,16531.0,199.63,200.38,199.6,200.26,16531.0
2020-09-11 14:40:00,200.28,200.44,199.95,200.03,9244.0,200.28,200.44,199.95,200.03,9244.0
2020-09-11 14:50:00,200.12,200.49,199.86,199.98,6815.0,200.12,200.49,199.86,199.98,6815.0
2020-09-11 15:00:00,199.9,199.92,199.08,199.08,6604.0,199.9,199.92,199.08,199.08,6604.0
2020-09-11 15:10:00,199.18,200.27,199.01,200.26,7358.0,199.18,200.27,199.01,200.26,7358.0
2020-09-11 15:20:00,200.38,200.94,200.24,200.87,18119.0,200.38,200.94,200.24,200.87,18119.0
2020-09-11 15:30:00,200.96,201.12,199.86,200.2,35817.0,200.96,201.12,199.86,200.2,35817.0
2020-09-11 15:40:00,200.19,200.51,199.85,199.93,34866.0,200.19,200.51,199.85,199.93,34866.0
2020-09-11 15:50:00,199.68,200.46,199.36,200.24,73328.0,199.68,200.46,199.36,200.24,73328.0
2020-09-14 09:30:00,202.7,203.87,201.8,202.78,27127.0,202.7,203.87,201.8,202.78,27127.0
2020-09-14 09:40:00,202.97,204.48,202.97,203.71,10849.0,202.97,204.48,202.97,203.71,10849.0
2020-09-14 09:50:00,203.93,204.19,203.13,203.15,5559.0,203.93,204.19,203.13,203.15,5559.0
2020-09-14 10:00:00,203.1,204.33,202.9,203.97,5188.0,203.1,204.33,202.9,203.97,5188.0
2020-09-14 10:10:00,204.01,204.77,203.84,204.68,4197.0,204.01,204.77,203.84,204.68,4197.0
2020-09-14 10:20:00,204.82,205.18,204.45,204.94,8388.0,204.82,205.18,204.45,204.94,8388.0
2020-09-14 10:30:00,204.86,204.87,203.89,204.6,7255.0,204.86,204.87,203.89,204.6,7255.0
2020-09-14 10:40:00,204.55,205.05,204.37,204.77,3600.0,204.55,205.05,204.37,204.77,3600.0
2020-09-14 10:50:00,204.63,205.38,204.61,205.38,4302.0,204.63,205.38,204.61,205.38,4302.0
2020-09-14 11:00:00,205.39,205.8,205.11,205.78,6788.0,205.39,205.8,205.11,205.78,6788.0
2020-09-14 11:10:00,205.77,205.96,205.22,205.77,3800.0,205.77,205.96,205.22,205.77,3800.0
2020-09-14 11:20:00,205.79,205.99,205.67,205.89,3240.0,205.79,205.99,205.67,205.89,3240.0
2020-09-14 11:30:00,206.02,206.1,205.57,206.02,3771.0,206.02,206.1,205.57,206.02,3771.0
2020-09-14 11:40:00,205.98,206.38,205.94,206.13,4022.0,205.98,206.38,205.94,206.13,4022.0
2020-09-14 11:50:00,206.13,206.5,206.09,206.35,4550.0,206.13,206.5,206.09,206.35,4550.0
2020-09-14 12:00:00,206.26,206.68,206.26,206.46,3176.0,206.26,206.68,206.26,206.46,3176.0
2020-09-14 12:10:00,206.39,206.43,205.83,205.83,4196.0,206.39,206.43,205.83,205.83,4196.0
2020-09-14 12:20:00,205.66,205.76,205.26,205.42,4968.0,205.66,205.76,205.26,205.42,4968.0
2020-09-14 12:30:00,205.55,205.64,204.84,205.02,3592.0,205.55,205.64,204.84,205.02,3592.0
2020-09-14 12:40:00,205.14,205.73,205.1,205.55,3787.0,205.14,205.73,205.1,205.55,3787.0
2020-09-14 12:50:00,205.51,205.75,205.22,205.43,4243.0,205.51,205.75,205.22,205.43,4243.0
2020-09-14 13:00:00,205.61,205.93,205.33,205.43,7748.0,205.61,205.93,205.33,205.43,7748.0
2020-09-14 13:10:00,205.43,205.58,204.68,204.7,5537.0,205.43,205.58,204.68,204.7,5537.0
2020-09-14 13:20:00,204.65,205.12,204.62,205.12,1556.0,204.65,205.12,204.62,205.12,1556.0
2020-09-14 13:30:00,205.14,205.14,204.39,204.93,4690.0,205.14,205.14,204.39,204.93,4690.0
2020-09-14 13:40:00,205.09,205.79,205.08,205.79,2834.0,205.09,205.79,205.08,205.79,2834.0
2020-09-14 13:50:00,205.69,205.77,205.62,205.77,1449.0,205.69,205.77,205.62,205.77,1449.0
2020-09-14 14:00:00,205.69,206.17,205.35,206.17,2538.0,205.69,206.17,205.35,206.17,2538.0
2020-09-14 14:10:00,206.07,206.08,205.64,205.76,4970.0,206.07,206.08,205.64,205.76,4970.0
2020-09-14 14:20:00,205.67,206.05,205.32,205.42,4962.0,205.67,206.05,205.32,205.42,4962.0
2020-09-14 14:30:00,205.53,205.7,205.29,205.42,3575.0,205.53,205.7,205.29,205.42,3575.0
2020-09-14 14:40:00,205.45,205.61,204.77,204.87,6052.0,205.45,205.61,204.77,204.87,6052.0
2020-09-14 14:50:00,204.83,205.36,204.63,205.26,4399.0,204.83,205.36,204.63,205.26,4399.0
2020-09-14 15:00:00,205.16,205.28,204.85,205.08,5712.0,205.16,205.28,204.85,205.08,5712.0
2020-09-14 15:10:00,205.02,205.47,204.9,205.42,7324.0,205.02,205.47,204.9,205.42,7324.0
2020-09-14 15:20:00,205.44,205.45,204.62,205.14,6936.0,205.44,205.45,204.62,205.14,6936.0
2020-09-14 15:30:00,205.16,206.14,205.02,206.06,10372.0,205.16,206.14,205.02,206.06,10372.0
2020-09-14 15:40:00,205.97,206.5,205.9,206.49,21592.0,205.97,206.5,205.9,206.49,21592.0
2020-09-14 15:50:00,206.38,206.41,205.25,205.49,63021.0,206.38,206.41,205.25,205.49,63021.0
2020-09-15 09:30:00,208.13,208.84,205.98,208.84,20991.0,208.13,208.84,205.98,208.84,20991.0
2020-09-15 09:40:00,208.84,209.73,208.24,209.14,7100.0,208.84,209.73,208.24,209.14,7100.0
2020-09-15 09:50:00,209.23,210.28,209.18,209.97,11110.0,209.23,210.28,209.18,209.97,11110.0
2020-09-15 10:00:00,209.86,210.67,209.32,210.67,13071.0,209.86,210.67,209.32,210.67,13071.0
2020-09-15 10:10:00,210.59,210.59,209.27,209.28,3800.0,210.59,210.59,209.27,209.28,3800.0
2020-09-15 10:20:00,209.22,209.77,208.83,209.64,10848.0,209.22,209.77,208.83,209.64,10848.0
2020-09-15 10:30:00,209.56,209.74,209.28,209.28,1300.0,209.56,209.74,209.28,209.28,1300.0
2020-09-15 10:40:00,209.12,209.12,208.45,208.91,2707.0,209.12,209.12,208.45,208.91,2707.0
2020-09-15 10:50:00,208.83,209.5,208.77,209.5,2092.0,208.83,209.5,208.77,209.5,2092.0
2020-09-15 11:00:00,209.7,210.34,209.64,210.2,5557.0,209.7,210.34,209.64,210.2,5557.0
2020-09-15 11:10:00,210.27,210.43,209.98,210.14,4250.0,210.27,210.43,209.98,210.14,4250.0
2020-09-15 11:20:00,210.2,210.35,209.87,210.11,4200.0,210.2,210.35,209.87,210.11,4200.0
2020-09-15 11:30:00,210.28,211.31,210.28,211.15,8657.0,210.28,211.31,210.28,211.15,8657.0
2020-09-15 11:40:00,211.1,211.28,210.94,211.14,11149.0,211.1,211.28,210.94,211.14,11149.0
2020-09-15 11:50:00,211.02,211.2,210.54,211.0,6825.0,211.02,211.2,210.54,211.0,6825.0
2020-09-15 12:00:00,211.14,211.56,211.14,211.31,5448.0,211.14,211.56,211.14,211.31,5448.0
2020-09-15 12:10:00,211.25,211.48,211.25,211.35,3918.0,211.25,211.48,211.25,211.35,3918.0
2020-09-15 12:20:00,211.4,211.47,211.19,211.37,9292.0,211.4,211.47,211.19,211.37,9292.0
2020-09-15 12:30:00,211.41,211.61,211.39,211.61,6961.0,211.41,211.61,211.39,211.61,6961.0
2020-09-15 12:40:00,211.51,211.62,211.27,211.27,3476.0,211.51,211.62,211.27,211.27,3476.0
2020-09-15 12:50:00,211.17,211.17,210.88,210.99,1700.0,211.17,211.17,210.88,210.99,1700.0
2020-09-15 13:00:00,211.08,211.5,211.08,211.43,5288.0,211.08,211.5,211.08,211.43,5288.0
2020-09-15 13:10:00,211.57,211.71,211.4,211.53,2982.0,211.57,211.71,211.4,211.53,2982.0
2020-09-15 13:20:00,211.41,211.52,211.3,211.44,4295.0,211.41,211.52,211.3,211.44,4295.0
2020-09-15 13:30:00,211.47,211.75,211.47,211.63,4263.0,211.47,211.75,211.47,211.63,4263.0
2020-09-15 13:40:00,211.58,211.65,211.48,211.53,2005.0,211.58,211.65,211.48,211.53,2005.0
2020-09-15 13:50:00,211.53,211.83,211.5,211.58,4647.0,211.53,211.83,211.5,211.58,4647.0
2020-09-15 14:00:00,211.67,211.8,211.44,211.59,12437.0,211.67,211.8,211.44,211.59,12437.0
2020-09-15 14:10:00,211.55,211.79,211.09,211.1,5320.0,211.55,211.79,211.09,211.1,5320.0
2020-09-15 14:20:00,211.21,211.3,210.92,211.24,7087.0,211.21,211.3,210.92,211.24,7087.0
2020-09-15 14:30:00,211.32,211.32,210.75,210.86,4580.0,211.32,211.32,210.75,210.86,4580.0
2020-09-15 14:40:00,210.8,211.16,210.77,211.11,3554.0,210.8,211.16,210.77,211.11,3554.0
2020-09-15 14:50:00,211.18,211.49,211.02,211.38,6102.0,211.18,211.49,211.02,211.38,6102.0
2020-09-15 15:00:00,211.36,211.37,210.26,210.29,5492.0,211.36,211.37,210.26,210.29,5492.0
2020-09-15 15:10:00,210.22,210.66,210.22,210.32,7997.0,210.22,210.66,210.22,210.32,7997.0
2020-09-15 15:20:00,210.32,210.78,210.09,210.77,8746.0,210.32,210.78,210.09,210.77,8746.0
2020-09-15 15:30:00,210.7,210.7,209.29,209.59,10366.0,210.7,210.7,209.29,209.59,10366.0
2020-09-15 15:40:00,209.52,210.42,209.5,210.42,14657.0,209.52,210.42,209.5,210.42,14657.0
2020-09-15 15:50:00,210.86,210.97,210.35,210.95,38198.0,210.86,210.97,210.35,210.95,38198.0
2020-09-16 09:30:00,212.47,213.2,211.91,212.0,21408.0,212.47,213.2,211.91,212.0,21408.0
2020-09-16 09:40:00,211.93,212.46,210.71,210.71,19014.0,211.93,212.46,210.71,210.71,19014.0
2020-09-16 09:50:00,210.62,212.2,210.15,212.2,7358.0,210.62,212.2,210.15,212.2,7358.0
2020-09-16 10:00:00,212.31,212.31,211.13,211.89,4165.0,212.31,212.31,211.13,211.89,4165.0
2020-09-16 10:10:00,211.83,212.08,210.63,210.7,4026.0,211.83,212.08,210.63,210.7,4026.0
2020-09-16 10:20:00,210.78,211.84,210.61,211.29,4226.0,210.78,211.84,210.61,211.29,4226.0
2020-09-16 10:30:00,211.64,211.64,210.59,210.83,5910.0,211.64,211.64,210.59,210.83,5910.0
2020-09-16 10:40:00,210.7,210.84,209.78,210.24,4076.0,210.7,210.84,209.78,210.24,4076.0
2020-09-16 10:50:00,210.17,210.42,209.89,210.0,4401.0,210.17,210.42,209.89,210.0,4401.0
2020-09-16 11:00:00,209.9,210.28,209.76,210.09,5305.0,209.9,210.28,209.76,210.09,5305.0
2020-09-16 11:10:00,210.1,211.03,209.88,210.92,5276.0,210.1,211.03,209.88,210.92,5276.0
2020-09-16 11:20:00,210.94,211.49,210.85,211.29,7084.0,210.94,211.49,210.85,211.29,7084.0
2020-09-16 11:30:00,211.25,211.98,211.25,211.77,5146.0,211.25,211.98,211.25,211.77,5146.0
2020-09-16 11:40:00,211.84,211.86,211.49,211.68,6293.0,211.84,211.86,211.49,211.68,6293.0
2020-09-16 11:50:00,211.64,211.79,211.23,211.3,4677.0,211.64,211.79,211.23,211.3,4677.0
2020-09-16 12:00:00,211.28,211.63,211.16,211.27,5192.0,211.28,211.63,211.16,211.27,5192.0
2020-09-16 12:10:00,211.44,211.44,210.82,211.21,3900.0,211.44,211.44,210.82,211.21,3900.0
2020-09-16 12:20:00,211.23,211.53,211.07,211.53,5063.0,211.23,211.53,211.07,211.53,5063.0
2020-09-16 12:30:00,211.02,211.02,210.65,210.76,2861.0,211.02,211.02,210.65,210.76,2861.0
2020-09-16 12:40:00,210.6,210.71,209.96,209.96,1989.0,210.6,210.71,209.96,209.96,1989.0
2020-09-16 12:50:00,210.06,210.63,209.98,210.52,4200.0,210.06,210.63,209.98,210.52,4200.0
2020-09-16 13:00:00,210.35,210.55,210.08,210.16,2323.0,210.35,210.55,210.08,210.16,2323.0
2020-09-16 13:10:00,209.96,210.21,209.79,210.21,3826.0,209.96,210.21,209.79,210.21,3826.0
2020-09-16 13:20:00,210.19,210.19,209.75,209.91,4412.0,210.19,210.19,209.75,209.91,4412.0
2020-09-16 13:30:00,209.91,210.1,209.54,209.72,5781.0,209.91,210.1,209.54,209.72,5781.0
2020-09-16 13:40:00,209.64,209.94,209.64,209.82,2801.0,209.64,209.94,209.64,209.82,2801.0
2020-09-16 13:50:00,209.95,211.16,209.95,211.16,3769.0,209.95,211.16,209.95,211.16,3769.0
2020-09-16 14:00:00,211.03,211.23,210.4,210.55,9104.0,211.03,211.23,210.4,210.55,9104.0
2020-09-16 14:10:00,210.71,211.84,210.67,211.64,6534.0,210.71,211.84,210.67,211.64,6534.0
2020-09-16 14:20:00,211.62,211.86,211.21,211.39,11921.0,211.62,211.86,211.21,211.39,11921.0
2020-09-16 14:30:00,211.49,211.76,210.82,211.46,12538.0,211.49,211.76,210.82,211.46,12538.0
2020-09-16 14:40:00,211.47,211.52,210.11,210.28,4462.0,211.47,211.52,210.11,210.28,4462.0
2020-09-16 14:50:00,210.22,210.35,209.02,209.36,8600.0,210.22,210.35,209.02,209.36,8600.0
2020-09-16 15:00:00,209.33,209.56,208.49,208.49,6700.0,209.33,209.56,208.49,208.49,6700.0
2020-09-16 15:10:00,208.58,208.62,207.57,208.21,8916.0,208.58,208.62,207.57,208.21,8916.0
2020-09-16 15:20:00,208.15,208.2,207.38,207.45,8792.0,208.15,208.2,207.38,207.45,8792.0
2020-09-16 15:30:00,207.37,207.64,206.78,207.13,18290.0,207.37,207.64,206.78,207.13,18290.0
2020-09-16 15:40:00,207.07,208.12,206.71,207.89,16236.0,207.07,208.12,206.71,207.89,16236.0
2020-09-16 15:50:00,207.73,207.74,206.75,207.02,57137.0,207.73,207.74,206.75,207.02,57137.0
2020-09-17 09:30:00,200.99,202.71,200.41,201.53,39903.0,200.99,202.71,200.41,201.53,39903.0
2020-09-17 09:40:00,201.93,202.19,200.75,201.18,18182.0,201.93,202.19,200.75,201.18,18182.0
2020-09-17 09:50:00,201.36,203.72,201.36,203.67,10284.0,201.36,203.72,201.36,203.67,10284.0
2020-09-17 10:00:00,203.72,203.81,202.27,202.51,9773.0,203.72,203.81,202.27,202.51,9773.0
2020-09-17 10:10:00,202.56,202.99,201.36,201.65,7073.0,202.56,202.99,201.36,201.65,7073.0
2020-09-17 10:20:00,201.61,202.38,200.07,200.54,7486.0,201.61,202.38,200.07,200.54,7486.0
2020-09-17 10:30:00,200.64,202.03,200.3,202.03,7320.0,200.64,202.03,200.3,202.03,7320.0
2020-09-17 10:40:00,202.02,203.12,201.82,202.77,4895.0,202.02,203.12,201.82,202.77,4895.0
2020-09-17 10:50:00,202.91,202.99,201.99,202.18,3785.0,202.91,202.99,201.99,202.18,3785.0
2020-09-17 11:00:00,202.32,203.11,202.32,202.61,18283.0,202.32,203.11,202.32,202.61,18283.0
2020-09-17 11:10:00,202.59,202.75,201.92,201.92,7302.0,202.59,202.75,201.92,201.92,7302.0
2020-09-17 11:20:00,202.14,202.14,201.47,201.9,2476.0,202.14,202.14,201.47,201.9,2476.0
2020-09-17 11:30:00,201.95,202.42,201.64,201.93,3666.0,201.95,202.42,201.64,201.93,3666.0
2020-09-17 11:40:00,201.64,201.64,200.25,200.34,4863.0,201.64,201.64,200.25,200.34,4863.0
2020-09-17 11:50:00,200.31,200.47,199.83,200.09,8602.0,200.31,200.47,199.83,200.09,8602.0
2020-09-17 12:00:00,200.08,200.51,199.67,199.78,4572.0,200.08,200.51,199.67,199.78,4572.0
2020-09-17 12:10:00,199.77,199.77,198.83,199.22,13202.0,199.77,199.77,198.83,199.22,13202.0
2020-09-17 12:20:00,199.11,199.31,198.67,199.12,5856.0,199.11,199.31,198.67,199.12,5856.0
2020-09-17 12:30:00,199.09,199.71,198.91,199.57,6469.0,199.09,199.71,198.91,199.57,6469.0
2020-09-17 12:40:00,199.48,199.78,198.19,198.6,6602.0,199.48,199.78,198.19,198.6,6602.0
2020-09-17 12:50:00,198.73,200.0,198.55,200.0,3125.0,198.73,200.0,198.55,200.0,3125.0
2020-09-17 13:00:00,199.95,200.73,199.88,200.68,2738.0,199.95,200.73,199.88,200.68,2738.0
2020-09-17 13:10:00,200.39,200.65,199.86,199.96,4834.0,200.39,200.65,199.86,199.96,4834.0
2020-09-17 13:20:00,199.8,200.5,199.8,200.25,3644.0,199.8,200.5,199.8,200.25,3644.0
2020-09-17 13:30:00,200.38,201.19,200.37,201.19,2120.0,200.38,201.19,200.37,201.19,2120.0
2020-09-17 13:40:00,201.24,201.68,201.17,201.41,10780.0,201.24,201.68,201.17,201.41,10780.0
2020-09-17 13:50:00,201.03,201.18,200.65,200.65,4223.0,201.03,201.18,200.65,200.65,4223.0
2020-09-17 14:00:00,200.81,201.33,200.8,201.1,4412.0,200.81,201.33,200.8,201.1,4412.0
2020-09-17 14:10:00,200.93,201.41,200.93,201.13,5066.0,200.93,201.41,200.93,201.13,5066.0
2020-09-17 14:20:00,201.04,201.1,200.37,200.37,4996.0,201.04,201.1,200.37,200.37,4996.0
2020-09-17 14:30:00,200.3,200.46,200.03,200.03,4223.0,200.3,200.46,200.03,200.03,4223.0
2020-09-17 14:40:00,200.02,200.99,199.82,200.75,3928.0,200.02,200.99,199.82,200.75,3928.0
2020-09-17 14:50:00,200.78,201.18,200.68,200.94,3211.0,200.78,201.18,200.68,200.94,3211.0
2020-09-17 15:00:00,200.82,200.9,200.43,200.82,6503.0,200.82,200.9,200.43,200.82,6503.0
2020-09-17 15:10:00,200.89,202.06,200.89,201.74,10698.0,200.89,202.06,200.89,201.74,10698.0
2020-09-17 15:20:00,201.67,201.92,199.98,200.14,22652.0,201.67,201.92,199.98,200.14,22652.0
2020-09-17 15:30:00,200.14,201.89,200.11,201.89,12530.0,200.14,201.89,200.11,201.89,12530.0
2020-09-17 15:40:00,202.01,202.15,201.59,202.05,16930.0,202.01,202.15,201.59,202.05,16930.0
2020-09-17 15:50:00,201.79,202.03,201.43,201.87,68901.0,201.79,202.03,201.43,201.87,68901.0
2020-09-18 09:30:00,202.22,203.22,201.69,202.51,177356.0,202.22,203.22,201.69,202.51,177356.0
2020-09-18 09:40:00,202.12,202.57,200.7,201.0,4505.0,202.12,202.57,200.7,201.0,4505.0
2020-09-18 09:50:00,200.99,201.46,200.52,201.16,7214.0,200.99,201.46,200.52,201.16,7214.0
2020-09-18 10:00:00,201.38,202.23,201.24,201.94,7228.0,201.38,202.23,201.24,201.94,7228.0
2020-09-18 10:10:00,201.64,202.5,201.43,201.77,17141.0,201.64,202.5,201.43,201.77,17141.0
2020-09-18 10:20:00,201.71,201.71,200.37,200.82,7200.0,201.71,201.71,200.37,200.82,7200.0
2020-09-18 10:30:00,200.93,200.93,199.9,200.18,9086.0,200.93,200.93,199.9,200.18,9086.0
2020-09-18 10:40:00,200.12,200.8,199.88,199.89,6216.0,200.12,200.8,199.88,199.89,6216.0
2020-09-18 10:50:00,199.89,199.9,198.94,199.53,6413.0,199.89,199.9,198.94,199.53,6413.0
2020-09-18 11:00:00,199.55,199.67,198.37,199.35,6269.0,199.55,199.67,198.37,199.35,6269.0
2020-09-18 11:10:00,199.38,199.38,198.16,198.25,6408.0,199.38,199.38,198.16,198.25,6408.0
2020-09-18 11:20:00,198.39,198.87,197.69,198.24,8457.0,198.39,198.87,197.69,198.24,8457.0
2020-09-18 11:30:00,197.68,197.77,196.08,197.31,19861.0,197.68,197.77,196.08,197.31,19861.0
2020-09-18 11:40:00,197.2,197.68,196.51,197.61,9272.0,197.2,197.68,196.51,197.61,9272.0
2020-09-18 11:50:00,197.72,198.07,197.2,198.06,10271.0,197.72,198.07,197.2,198.06,10271.0
2020-09-18 12:00:00,198.0,198.53,197.73,198.53,5624.0,198.0,198.53,197.73,198.53,5624.0
2020-09-18 12:10:00,198.37,198.53,197.2,197.38,11641.0,198.37,198.53,197.2,197.38,11641.0
2020-09-18 12:20:00,197.33,197.5,196.96,197.25,5457.0,197.33,197.5,196.96,197.25,5457.0
2020-09-18 12:30:00,197.01,197.01,195.91,196.09,18301.0,197.01,197.01,195.91,196.09,18301.0
2020-09-18 12:40:00,195.98,196.46,195.61,195.97,6606.0,195.98,196.46,195.61,195.97,6606.0
2020-09-18 12:50:00,195.69,196.3,195.69,196.12,4131.0,195.69,196.3,195.69,196.12,4131.0
2020-09-18 13:00:00,196.31,196.57,195.71,195.72,8108.0,196.31,196.57,195.71,195.72,8108.0
2020-09-18 13:10:00,195.89,196.61,195.88,196.21,7246.0,195.89,196.61,195.88,196.21,7246.0
2020-09-18 13:20:00,196.12,196.23,194.81,194.81,10488.0,196.12,196.23,194.81,194.81,10488.0
2020-09-18 13:30:00,194.95,195.86,194.2,195.68,7412.0,194.95,195.86,194.2,195.68,7412.0
2020-09-18 13:40:00,195.7,196.14,195.38,196.14,6458.0,195.7,196.14,195.38,196.14,6458.0
2020-09-18 13:50:00,196.23,197.0,196.15,196.89,2715.0,196.23,197.0,196.15,196.89,2715.0
2020-09-18 14:00:00,196.84,196.84,196.33,196.53,6896.0,196.84,196.84,196.33,196.53,6896.0
2020-09-18 14:10:00,196.43,196.61,195.95,195.95,7167.0,196.43,196.61,195.95,195.95,7167.0
2020-09-18 14:20:00,196.2,196.84,196.2,196.77,3497.0,196.2,196.84,196.2,196.77,3497.0
2020-09-18 14:30:00,196.64,196.91,196.5,196.75,3326.0,196.64,196.91,196.5,196.75,3326.0
2020-09-18 14:40:00,196.8,196.91,196.49,196.81,2200.0,196.8,196.91,196.49,196.81,2200.0
2020-09-18 14:50:00,196.65,197.07,196.65,197.07,8513.0,196.65,197.07,196.65,197.07,8513.0
2020-09-18 15:00:00,197.08,197.36,196.86,197.08,6821.0,197.08,197.36,196.86,197.08,6821.0
2020-09-18 15:10:00,197.08,197.29,196.59,196.79,7938.0,197.08,197.29,196.59,196.79,7938.0
2020-09-18 15:20:00,196.8,197.13,196.48,197.13,9129.0,196.8,197.13,196.48,197.13,9129.0
2020-09-18 15:30:00,197.12,197.38,196.81,196.96,19068.0,197.12,197.38,196.81,196.96,19068.0
2020-09-18 15:40:00,197.0,197.66,196.85,197.56,29854.0,197.0,197.66,196.85,197.56,29854.0
2020-09-18 15:50:00,197.56,198.57,196.58,197.93,100114.0,197.56,198.57,196.58,197.93,100114.0
2020-09-21 09:30:00,195.9,197.98,194.63,194.97,28930.0,195.9,197.98,194.63,194.97,28930.0
2020-09-21 09:40:00,194.64,198.11,193.55,198.11,20686.0,194.64,198.11,193.55,198.11,20686.0
2020-09-21 09:50:00,198.0,198.8,196.96,197.56,4876.0,198.0,198.8,196.96,197.56,4876.0
2020-09-21 10:00:00,197.68,198.06,196.02,196.59,11746.0,197.68,198.06,196.02,196.59,11746.0
2020-09-21 10:10:00,196.88,197.35,196.81,196.98,6249.0,196.88,197.35,196.81,196.98,6249.0
2020-09-21 10:20:00,196.95,197.39,195.76,196.34,7092.0,196.95,197.39,195.76,196.34,7092.0
2020-09-21 10:30:00,196.43,196.68,196.01,196.16,3390.0,196.43,196.68,196.01,196.16,3390.0
2020-09-21 10:40:00,196.18,197.1,196.02,197.1,3720.0,196.18,197.1,196.02,197.1,3720.0
2020-09-21 10:50:00,197.22,198.33,196.95,198.29,3174.0,197.22,198.33,196.95,198.29,3174.0
2020-09-21 11:00:00,198.24,199.47,198.24,199.13,2712.0,198.24,199.47,198.24,199.13,2712.0
2020-09-21 11:10:00,198.91,199.09,198.42,198.42,4805.0,198.91,199.09,198.42,198.42,4805.0
2020-09-21 11:20:00,198.55,198.99,198.19,198.85,5010.0,198.55,198.99,198.19,198.85,5010.0
2020-09-21 11:30:00,199.25,199.46,198.6,198.91,4738.0,199.25,199.46,198.6,198.91,4738.0
2020-09-21 11:40:00,198.98,199.34,198.59,199.34,10052.0,198.98,199.34,198.59,199.34,10052.0
2020-09-21 11:50:00,199.34,199.86,199.34,199.86,4839.0,199.34,199.86,199.34,199.86,4839.0
2020-09-21 12:00:00,199.99,200.71,199.99,200.59,6650.0,199.99,200.71,199.99,200.59,6650.0
2020-09-21 12:10:00,200.44,200.96,200.21,200.7,9353.0,200.44,200.96,200.21,200.7,9353.0
2020-09-21 12:20:00,200.78,201.06,200.24,201.04,6135.0,200.78,201.06,200.24,201.04,6135.0
2020-09-21 12:30:00,200.88,201.36,200.57,201.26,5669.0,200.88,201.36,200.57,201.26,5669.0
2020-09-21 12:40:00,201.11,201.28,200.58,201.01,4843.0,201.11,201.28,200.58,201.01,4843.0
2020-09-21 12:50:00,201.01,201.35,200.71,200.92,5127.0,201.01,201.35,200.71,200.92,5127.0
2020-09-21 13:00:00,201.02,201.54,200.78,201.33,5114.0,201.02,201.54,200.78,201.33,5114.0
2020-09-21 13:10:00,201.27,202.0,201.25,201.5,13176.0,201.27,202.0,201.25,201.5,13176.0
2020-09-21 13:20:00,201.62,201.89,201.48,201.49,2600.0,201.62,201.89,201.48,201.49,2600.0
2020-09-21 13:30:00,201.73,202.18,201.58,202.09,2723.0,201.73,202.18,201.58,202.09,2723.0
2020-09-21 13:40:00,201.99,202.05,201.2,201.2,4853.0,201.99,202.05,201.2,201.2,4853.0
2020-09-21 13:50:00,201.24,201.48,200.82,201.41,8996.0,201.24,201.48,200.82,201.41,8996.0
2020-09-21 14:00:00,201.41,201.77,201.05,201.08,6605.0,201.41,201.77,201.05,201.08,6605.0
2020-09-21 14:10:00,201.18,201.2,200.47,200.69,9360.0,201.18,201.2,200.47,200.69,9360.0
2020-09-21 14:20:00,200.8,201.04,200.65,200.92,4016.0,200.8,201.04,200.65,200.92,4016.0
2020-09-21 14:30:00,200.77,200.77,200.02,200.17,2100.0,200.77,200.77,200.02,200.17,2100.0
2020-09-21 14:40:00,200.02,200.09,199.76,199.76,1729.0,200.02,200.09,199.76,199.76,1729.0
2020-09-21 14:50:00,199.74,200.53,199.74,200.4,7344.0,199.74,200.53,199.74,200.4,7344.0
2020-09-21 15:00:00,200.59,200.99,200.59,200.91,6933.0,200.59,200.99,200.59,200.91,6933.0
2020-09-21 15:10:00,200.83,201.21,200.56,201.1,3811.0,200.83,201.21,200.56,201.1,3811.0
2020-09-21 15:20:00,200.98,201.4,200.81,201.15,5162.0,200.98,201.4,200.81,201.15,5162.0
2020-09-21 15:30:00,201.09,201.32,200.74,201.15,7115.0,201.09,201.32,200.74,201.15,7115.0
2020-09-21 15:40:00,201.21,201.64,201.0,201.15,4536.0,201.21,201.64,201.0,201.15,4536.0
2020-09-21 15:50:00,201.01,202.11,200.79,202.11,26942.0,201.01,202.11,200.79,202.11,26942.0
2020-09-22 09:30:00,203.41,204.38,202.55,202.92,11349.0,203.41,204.38,202.55,202.92,11349.0
2020-09-22 09:40:00,202.37,202.55,200.21,200.87,7448.0,202.37,202.55,200.21,200.87,7448.0
2020-09-22 09:50:00,200.92,200.99,199.33,200.99,24566.0,200.92,200.99,199.33,200.99,24566.0
2020-09-22 10:00:00,200.97,201.54,199.83,200.07,12850.0,200.97,201.54,199.83,200.07,12850.0
2020-09-22 10:10:00,200.16,200.85,199.24,199.49,8372.0,200.16,200.85,199.24,199.49,8372.0
2020-09-22 10:20:00,199.48,199.9,198.91,199.5,9560.0,199.48,199.9,198.91,199.5,9560.0
2020-09-22 10:30:00,199.73,200.47,199.46,199.83,14258.0,199.73,200.47,199.46,199.83,14258.0
2020-09-22 10:40:00,200.03,200.6,199.57,199.85,10589.0,200.03,200.6,199.57,199.85,10589.0
2020-09-22 10:50:00,199.79,200.44,199.5,199.5,10448.0,199.79,200.44,199.5,199.5,10448.0
2020-09-22 11:00:00,199.4,199.96,199.16,199.48,10774.0,199.4,199.96,199.16,199.48,10774.0
2020-09-22 11:10:00,199.63,200.05,199.44,199.71,9205.0,199.63,200.05,199.44,199.71,9205.0
2020-09-22 11:20:00,199.7,200.08,199.54,199.8,10791.0,199.7,200.08,199.54,199.8,10791.0
2020-09-22 11:30:00,199.84,200.1,199.59,200.03,10927.0,199.84,200.1,199.59,200.03,10927.0
2020-09-22 11:40:00,200.08,200.35,199.97,200.05,9934.0,200.08,200.35,199.97,200.05,9934.0
2020-09-22 11:50:00,200.13,200.44,199.85,200.44,6023.0,200.13,200.44,199.85,200.44,6023.0
2020-09-22 12:00:00,200.44,201.49,200.35,201.35,4167.0,200.44,201.49,200.35,201.35,4167.0
2020-09-22 12:10:00,201.45,201.74,201.18,201.18,7074.0,201.45,201.74,201.18,201.18,7074.0
2020-09-22 12:20:00,201.1,201.36,200.8,201.18,10331.0,201.1,201.36,200.8,201.18,10331.0
2020-09-22 12:30:00,201.43,201.57,201.27,201.52,11071.0,201.43,201.57,201.27,201.52,11071.0
2020-09-22 12:40:00,201.51,201.6,201.13,201.16,9341.0,201.51,201.6,201.13,201.16,9341.0
2020-09-22 12:50:00,201.27,201.3,200.82,201.26,9875.0,201.27,201.3,200.82,201.26,9875.0
2020-09-22 13:00:00,201.18,201.37,200.95,201.25,7850.0,201.18,201.37,200.95,201.25,7850.0
2020-09-22 13:10:00,201.25,202.01,201.15,202.0,8501.0,201.25,202.01,201.15,202.0,8501.0
2020-09-22 13:20:00,201.91,202.04,201.84,202.01,4487.0,201.91,202.04,201.84,202.01,4487.0
2020-09-22 13:30:00,202.0,202.23,201.79,202.23,3942.0,202.0,202.23,201.79,202.23,3942.0
2020-09-22 13:40:00,202.14,202.58,202.06,202.53,7659.0,202.14,202.58,202.06,202.53,7659.0
2020-09-22 13:50:00,202.44,202.75,202.38,202.75,6485.0,202.44,202.75,202.38,202.75,6485.0
2020-09-22 14:00:00,202.85,203.48,202.85,203.17,5255.0,202.85,203.48,202.85,203.17,5255.0
2020-09-22 14:10:00,203.21,203.37,203.08,203.27,3997.0,203.21,203.37,203.08,203.27,3997.0
2020-09-22 14:20:00,203.17,203.17,202.88,202.98,4091.0,203.17,203.17,202.88,202.98,4091.0
2020-09-22 14:30:00,202.96,203.0,202.66,202.94,5181.0,202.96,203.0,202.66,202.94,5181.0
2020-09-22 14:40:00,202.9,203.08,202.79,202.81,4344.0,202.9,203.08,202.79,202.81,4344.0
2020-09-22 14:50:00,202.94,203.25,202.77,203.08,4926.0,202.94,203.25,202.77,203.08,4926.0
2020-09-22 15:00:00,203.14,203.51,203.0,203.33,7362.0,203.14,203.51,203.0,203.33,7362.0
2020-09-22 15:10:00,203.42,203.42,202.97,203.26,6204.0,203.42,203.42,202.97,203.26,6204.0
2020-09-22 15:20:00,203.25,204.21,203.14,204.0,9036.0,203.25,204.21,203.14,204.0,9036.0
2020-09-22 15:30:00,203.99,204.33,203.65,204.28,12667.0,203.99,204.33,203.65,204.28,12667.0
2020-09-22 15:40:00,204.33,204.92,204.33,204.72,13770.0,204.33,204.92,204.33,204.72,13770.0
2020-09-22 15:50:00,204.62,205.07,204.14,204.99,30623.0,204.62,205.07,204.14,204.99,30623.0
2020-09-23 09:30:00,203.61,203.65,201.72,202.06,11709.0,203.61,203.65,201.72,202.06,11709.0
2020-09-23 09:40:00,202.34,202.94,202.09,202.94,2271.0,202.34,202.94,202.09,202.94,2271.0
2020-09-23 09:50:00,202.89,203.31,201.96,202.17,4264.0,202.89,203.31,201.96,202.17,4264.0
2020-09-23 10:00:00,202.0,202.88,201.97,202.05,9039.0,202.0,202.88,201.97,202.05,9039.0
2020-09-23 10:10:00,202.07,202.72,201.57,201.57,3700.0,202.07,202.72,201.57,201.57,3700.0
2020-09-23 10:20:00,201.62,202.63,201.52,202.45,2892.0,201.62,202.63,201.52,202.45,2892.0
2020-09-23 10:30:00,202.5,202.89,202.18,202.53,4900.0,202.5,202.89,202.18,202.53,4900.0
2020-09-23 10:40:00,202.79,203.68,202.78,203.68,6885.0,202.79,203.68,202.78,203.68,6885.0
2020-09-23 10:50:00,203.75,203.83,202.88,203.09,8378.0,203.75,203.83,202.88,203.09,8378.0
2020-09-23 11:00:00,203.08,203.51,202.93,203.48,2996.0,203.08,203.51,202.93,203.48,2996.0
2020-09-23 11:10:00,203.53,203.72,203.22,203.47,6139.0,203.53,203.72,203.22,203.47,6139.0
2020-09-23 11:20:00,203.3,203.3,202.56,202.69,3130.0,203.3,203.3,202.56,202.69,3130.0
2020-09-23 11:30:00,202.2,202.33,202.13,202.33,1701.0,202.2,202.33,202.13,202.33,1701.0
2020-09-23 11:40:00,202.48,202.48,201.84,201.94,2073.0,202.48,202.48,201.84,201.94,2073.0
2020-09-23 11:50:00,201.72,201.8,201.18,201.18,2378.0,201.72,201.8,201.18,201.18,2378.0
2020-09-23 12:00:00,201.09,201.44,201.09,201.37,1738.0,201.09,201.44,201.09,201.37,1738.0
2020-09-23 12:10:00,202.08,202.08,201.66,201.66,1100.0,202.08,202.08,201.66,201.66,1100.0
2020-09-23 12:20:00,201.14,202.09,201.13,202.05,2500.0,201.14,202.09,201.13,202.05,2500.0
2020-09-23 12:30:00,201.88,202.19,201.63,202.19,1518.0,201.88,202.19,201.63,202.19,1518.0
2020-09-23 12:40:00,202.21,202.43,202.11,202.26,4298.0,202.21,202.43,202.11,202.26,4298.0
2020-09-23 12:50:00,202.15,202.27,202.15,202.27,313.0,202.15,202.27,202.15,202.27,313.0
2020-09-23 13:00:00,202.29,202.37,202.07,202.19,2729.0,202.29,202.37,202.07,202.19,2729.0
2020-09-23 13:10:00,202.46,202.65,202.29,202.44,6670.0,202.46,202.65,202.29,202.44,6670.0
2020-09-23 13:20:00,202.48,202.53,202.15,202.15,1200.0,202.48,202.53,202.15,202.15,1200.0
2020-09-23 13:30:00,202.19,202.19,201.63,201.63,1011.0,202.19,202.19,201.63,201.63,1011.0
2020-09-23 13:40:00,201.6,201.64,201.24,201.45,4884.0,201.6,201.64,201.24,201.45,4884.0
2020-09-23 13:50:00,201.47,201.47,200.75,200.75,3650.0,201.47,201.47,200.75,200.75,3650.0
2020-09-23 14:00:00,200.5,200.5,200.09,200.09,1615.0,200.5,200.5,200.09,200.09,1615.0
2020-09-23 14:10:00,199.78,199.97,198.88,198.88,2682.0,199.78,199.97,198.88,198.88,2682.0
2020-09-23 14:20:00,198.86,199.07,198.64,198.71,6955.0,198.86,199.07,198.64,198.71,6955.0
2020-09-23 14:30:00,198.74,198.86,198.23,198.7,11597.0,198.74,198.86,198.23,198.7,11597.0
2020-09-23 14:40:00,198.59,198.59,197.7,198.11,5780.0,198.59,198.59,197.7,198.11,5780.0
2020-09-23 14:50:00,198.08,198.35,197.52,197.67,6777.0,198.08,198.35,197.52,197.67,6777.0
2020-09-23 15:00:00,197.67,197.97,197.1,197.64,4425.0,197.67,197.97,197.1,197.64,4425.0
2020-09-23 15:10:00,197.66,198.3,197.54,198.26,4582.0,197.66,198.3,197.54,198.26,4582.0
2020-09-23 15:20:00,198.19,198.5,197.5,198.18,7993.0,198.19,198.5,197.5,198.18,7993.0
2020-09-23 15:30:00,198.39,198.55,198.03,198.46,13088.0,198.39,198.55,198.03,198.46,13088.0
2020-09-23 15:40:00,198.46,198.63,197.69,198.14,30949.0,198.46,198.63,197.69,198.14,30949.0
2020-09-23 15:50:00,197.72,197.97,196.82,197.79,44277.0,197.72,197.97,196.82,197.79,44277.0
2020-09-24 09:30:00,196.46,198.6,196.46,197.69,31281.0,196.46,198.6,196.46,197.69,31281.0
2020-09-24 09:40:00,197.64,199.31,197.38,199.16,14283.0,197.64,199.31,197.38,199.16,14283.0
2020-09-24 09:50:00,199.12,199.51,198.5,198.83,22426.0,199.12,199.51,198.5,198.83,22426.0
2020-09-24 10:00:00,199.45,200.58,199.26,200.13,11142.0,199.45,200.58,199.26,200.13,11142.0
2020-09-24 10:10:00,200.11,200.88,199.86,200.3,6901.0,200.11,200.88,199.86,200.3,6901.0
2020-09-24 10:20:00,199.43,199.96,199.15,199.16,26757.0,199.43,199.96,199.15,199.16,26757.0
2020-09-24 10:30:00,199.0,199.22,198.26,198.3,4774.0,199.0,199.22,198.26,198.3,4774.0
2020-09-24 10:40:00,198.96,199.72,198.51,199.29,10865.0,198.96,199.72,198.51,199.29,10865.0
2020-09-24 10:50:00,199.17,199.57,198.8,199.41,13290.0,199.17,199.57,198.8,199.41,13290.0
2020-09-24 11:00:00,199.25,199.53,198.24,198.53,4703.0,199.25,199.53,198.24,198.53,4703.0
2020-09-24 11:10:00,199.01,199.46,199.0,199.26,3812.0,199.01,199.46,199.0,199.26,3812.0
2020-09-24 11:20:00,199.26,199.8,199.14,199.66,7448.0,199.26,199.8,199.14,199.66,7448.0
2020-09-24 11:30:00,199.7,200.18,199.7,199.75,4661.0,199.7,200.18,199.7,199.75,4661.0
2020-09-24 11:40:00,199.94,200.2,199.33,199.55,14334.0,199.94,200.2,199.33,199.55,14334.0
2020-09-24 11:50:00,199.8,200.08,199.51,200.02,4979.0,199.8,200.08,199.51,200.02,4979.0
2020-09-24 12:00:00,200.11,201.72,199.72,201.43,19524.0,200.11,201.72,199.72,201.43,19524.0
2020-09-24 12:10:00,201.5,201.89,200.97,201.01,7910.0,201.5,201.89,200.97,201.01,7910.0
2020-09-24 12:20:00,201.15,201.42,200.96,201.12,9001.0,201.15,201.42,200.96,201.12,9001.0
2020-09-24 12:30:00,201.08,201.08,200.34,200.5,4935.0,201.08,201.08,200.34,200.5,4935.0
2020-09-24 12:40:00,200.43,201.42,200.41,201.42,5945.0,200.43,201.42,200.41,201.42,5945.0
2020-09-24 12:50:00,201.45,201.95,200.89,201.95,5112.0,201.45,201.95,200.89,201.95,5112.0
2020-09-24 13:00:00,201.69,201.97,201.63,201.83,6581.0,201.69,201.97,201.63,201.83,6581.0
2020-09-24 13:10:00,201.89,202.33,201.76,201.77,5878.0,201.89,202.33,201.76,201.77,5878.0
2020-09-24 13:20:00,201.71,202.47,201.66,202.36,5216.0,201.71,202.47,201.66,202.36,5216.0
2020-09-24 13:30:00,202.3,202.83,202.19,202.45,9062.0,202.3,202.83,202.19,202.45,9062.0
2020-09-24 13:40:00,202.52,202.83,202.42,202.58,6415.0,202.52,202.83,202.42,202.58,6415.0
2020-09-24 13:50:00,202.59,202.79,201.74,201.75,9381.0,202.59,202.79,201.74,201.75,9381.0
2020-09-24 14:00:00,201.93,202.05,201.5,202.04,5152.0,201.93,202.05,201.5,202.04,5152.0
2020-09-24 14:10:00,201.87,202.0,201.05,201.11,24807.0,201.87,202.0,201.05,201.11,24807.0
2020-09-24 14:20:00,201.22,201.65,200.95,201.63,8727.0,201.22,201.65,200.95,201.63,8727.0
2020-09-24 14:30:00,201.54,202.34,201.43,202.33,3113.0,201.54,202.34,201.43,202.33,3113.0
2020-09-24 14:40:00,202.35,202.69,201.81,201.81,4607.0,202.35,202.69,201.81,201.81,4607.0
2020-09-24 14:50:00,201.74,201.83,201.13,201.34,7168.0,201.74,201.83,201.13,201.34,7168.0
2020-09-24 15:00:00,201.15,201.21,200.64,201.13,10520.0,201.15,201.21,200.64,201.13,10520.0
2020-09-24 15:10:00,201.1,201.58,200.83,201.38,14482.0,201.1,201.58,200.83,201.38,14482.0
2020-09-24 15:20:00,201.08,201.22,200.13,200.55,16623.0,201.08,201.22,200.13,200.55,16623.0
2020-09-24 15:30:00,200.38,201.54,200.0,201.33,14870.0,200.38,201.54,200.0,201.33,14870.0
2020-09-24 15:40:00,201.3,202.18,201.12,201.23,24201.0,201.3,202.18,201.12,201.23,24201.0
2020-09-24 15:50:00,201.05,202.28,200.77,201.51,68815.0,201.05,202.28,200.77,201.51,68815.0
2020-09-25 09:30:00,201.27,201.86,200.43,200.64,13493.0,201.27,201.86,200.43,200.64,13493.0
2020-09-25 09:40:00,201.31,201.94,200.06,200.06,5644.0,201.31,201.94,200.06,200.06,5644.0
2020-09-25 09:50:00,200.25,202.65,200.1,202.65,5350.0,200.25,202.65,200.1,202.65,5350.0
2020-09-25 10:00:00,202.9,202.9,201.66,202.01,6424.0,202.9,202.9,201.66,202.01,6424.0
2020-09-25 10:10:00,202.0,202.3,201.33,202.3,2732.0,202.0,202.3,201.33,202.3,2732.0
2020-09-25 10:20:00,202.35,203.48,202.35,202.96,4977.0,202.35,203.48,202.35,202.96,4977.0
2020-09-25 10:30:00,203.18,203.42,202.73,203.31,3242.0,203.18,203.42,202.73,203.31,3242.0
2020-09-25 10:40:00,203.7,203.84,203.3,203.34,3268.0,203.7,203.84,203.3,203.34,3268.0
2020-09-25 10:50:00,203.45,204.1,203.33,203.6,6111.0,203.45,204.1,203.33,203.6,6111.0
2020-09-25 11:00:00,203.78,204.04,203.5,203.9,5702.0,203.78,204.04,203.5,203.9,5702.0
2020-09-25 11:10:00,203.89,204.7,203.82,204.62,4591.0,203.89,204.7,203.82,204.62,4591.0
2020-09-25 11:20:00,204.71,205.12,204.55,205.07,34478.0,204.71,205.12,204.55,205.07,34478.0
2020-09-25 11:30:00,205.2,205.25,204.59,204.65,9132.0,205.2,205.25,204.59,204.65,9132.0
2020-09-25 11:40:00,204.7,205.1,204.7,204.87,12310.0,204.7,205.1,204.7,204.87,12310.0
2020-09-25 11:50:00,204.89,205.21,204.47,204.48,5843.0,204.89,205.21,204.47,204.48,5843.0
2020-09-25 12:00:00,204.48,205.68,204.47,205.64,5377.0,204.48,205.68,204.47,205.64,5377.0
2020-09-25 12:10:00,205.66,205.93,205.34,205.34,10726.0,205.66,205.93,205.34,205.34,10726.0
2020-09-25 12:20:00,205.52,205.6,205.3,205.44,4888.0,205.52,205.6,205.3,205.44,4888.0
2020-09-25 12:30:00,205.64,205.66,205.26,205.34,4443.0,205.64,205.66,205.26,205.34,4443.0
2020-09-25 12:40:00,205.53,206.17,205.53,205.93,5031.0,205.53,206.17,205.53,205.93,5031.0
2020-09-25 12:50:00,206.01,206.53,205.91,206.39,6655.0,206.01,206.53,205.91,206.39,6655.0
2020-09-25 13:00:00,206.25,206.89,206.11,206.89,5299.0,206.25,206.89,206.11,206.89,5299.0
2020-09-25 13:10:00,206.92,207.06,206.36,206.38,9091.0,206.92,207.06,206.36,206.38,9091.0
2020-09-25 13:20:00,206.34,206.98,206.34,206.98,10784.0,206.34,206.98,206.34,206.98,10784.0
2020-09-25 13:30:00,206.96,207.28,206.85,207.22,9492.0,206.96,207.28,206.85,207.22,9492.0
2020-09-25 13:40:00,207.2,207.61,207.12,207.55,11649.0,207.2,207.61,207.12,207.55,11649.0
2020-09-25 13:50:00,207.53,207.85,207.49,207.62,9371.0,207.53,207.85,207.49,207.62,9371.0
2020-09-25 14:00:00,207.62,207.93,207.44,207.79,8393.0,207.62,207.93,207.44,207.79,8393.0
2020-09-25 14:10:00,207.75,207.81,207.3,207.47,18202.0,207.75,207.81,207.3,207.47,18202.0
2020-09-25 14:20:00,207.46,207.56,207.29,207.36,11056.0,207.46,207.56,207.29,207.36,11056.0
2020-09-25 14:30:00,207.36,207.52,207.05,207.45,5130.0,207.36,207.52,207.05,207.45,5130.0
2020-09-25 14:40:00,207.43,207.55,207.3,207.54,11942.0,207.43,207.55,207.3,207.54,11942.0
2020-09-25 14:50:00,207.49,208.31,207.48,208.16,9217.0,207.49,208.31,207.48,208.16,9217.0
2020-09-25 15:00:00,208.13,209.01,208.13,209.0,8223.0,208.13,209.01,208.13,209.0,8223.0
2020-09-25 15:10:00,209.0,209.27,208.7,209.1,14726.0,209.0,209.27,208.7,209.1,14726.0
2020-09-25 15:20:00,209.08,209.24,208.63,208.63,15590.0,209.08,209.24,208.63,208.63,15590.0
2020-09-25 15:30:00,208.8,208.83,207.93,207.94,19437.0,208.8,208.83,207.93,207.94,19437.0
2020-09-25 15:40:00,207.92,208.36,207.81,208.28,19676.0,207.92,208.36,207.81,208.28,19676.0
2020-09-25 15:50:00,208.17,208.6,207.66,208.55,77925.0,208.17,208.6,207.66,208.55,77925.0
2020-09-28 09:30:00,210.51,212.18,210.15,211.52,18915.0,210.51,212.18,210.15,211.52,18915.0
2020-09-28 09:40:00,211.41,211.73,209.52,210.0,5588.0,211.41,211.73,209.52,210.0,5588.0
2020-09-28 09:50:00,209.31,210.73,209.26,210.69,6112.0,209.31,210.73,209.26,210.69,6112.0
2020-09-28 10:00:00,210.39,210.75,210.02,210.26,5400.0,210.39,210.75,210.02,210.26,5400.0
2020-09-28 10:10:00,210.3,212.29,210.22,211.97,6530.0,210.3,212.29,210.22,211.97,6530.0
2020-09-28 10:20:00,211.99,212.48,211.8,212.17,6424.0,211.99,212.48,211.8,212.17,6424.0
2020-09-28 10:30:00,211.83,212.4,211.19,211.49,5423.0,211.83,212.4,211.19,211.49,5423.0
2020-09-28 10:40:00,211.52,211.52,210.81,211.25,5253.0,211.52,211.52,210.81,211.25,5253.0
2020-09-28 10:50:00,211.1,211.25,210.33,210.65,5150.0,211.1,211.25,210.33,210.65,5150.0
2020-09-28 11:00:00,210.8,211.7,210.52,211.55,5720.0,210.8,211.7,210.52,211.55,5720.0
2020-09-28 11:10:00,211.34,212.12,211.28,211.73,8550.0,211.34,212.12,211.28,211.73,8550.0
2020-09-28 11:20:00,211.73,212.3,211.65,211.9,8674.0,211.73,212.3,211.65,211.9,8674.0
2020-09-28 11:30:00,211.89,212.49,211.64,212.49,8165.0,211.89,212.49,211.64,212.49,8165.0
2020-09-28 11:40:00,212.32,212.36,211.52,211.73,12900.0,212.32,212.36,211.52,211.73,12900.0
2020-09-28 11:50:00,211.77,211.96,211.31,211.53,10500.0,211.77,211.96,211.31,211.53,10500.0
2020-09-28 12:00:00,211.5,211.5,210.42,210.72,7355.0,211.5,211.5,210.42,210.72,7355.0
2020-09-28 12:10:00,210.74,210.77,210.01,210.11,5000.0,210.74,210.77,210.01,210.11,5000.0
2020-09-28 12:20:00,210.22,210.36,209.86,210.24,5199.0,210.22,210.36,209.86,210.24,5199.0
2020-09-28 12:30:00,210.22,210.7,210.1,210.53,2402.0,210.22,210.7,210.1,210.53,2402.0
2020-09-28 12:40:00,210.58,210.98,210.58,210.78,5109.0,210.58,210.98,210.58,210.78,5109.0
2020-09-28 12:50:00,210.8,211.1,210.8,211.07,2500.0,210.8,211.1,210.8,211.07,2500.0
2020-09-28 13:00:00,211.06,211.26,210.84,210.91,2500.0,211.06,211.26,210.84,210.91,2500.0
2020-09-28 13:10:00,210.91,211.16,210.7,211.11,8174.0,210.91,211.16,210.7,211.11,8174.0
2020-09-28 13:20:00,211.01,211.82,211.01,211.61,3796.0,211.01,211.82,211.01,211.61,3796.0
2020-09-28 13:30:00,211.73,212.21,211.73,212.12,4473.0,211.73,212.21,211.73,212.12,4473.0
2020-09-28 13:40:00,211.96,212.19,211.75,211.92,5392.0,211.96,212.19,211.75,211.92,5392.0
2020-09-28 13:50:00,212.0,212.0,211.52,211.52,7334.0,212.0,212.0,211.52,211.52,7334.0
2020-09-28 14:00:00,211.71,211.8,211.43,211.67,4885.0,211.71,211.8,211.43,211.67,4885.0
2020-09-28 14:10:00,211.56,211.99,211.55,211.91,5550.0,211.56,211.99,211.55,211.91,5550.0
2020-09-28 14:20:00,211.84,211.88,211.31,211.51,5720.0,211.84,211.88,211.31,211.51,5720.0
2020-09-28 14:30:00,211.56,211.81,211.47,211.77,3390.0,211.56,211.81,211.47,211.77,3390.0
2020-09-28 14:40:00,211.69,212.0,211.68,211.81,5172.0,211.69,212.0,211.68,211.81,5172.0
2020-09-28 14:50:00,211.86,212.29,211.86,212.15,5155.0,211.86,212.29,211.86,212.15,5155.0
2020-09-28 15:00:00,212.14,212.46,211.85,212.03,8061.0,212.14,212.46,211.85,212.03,8061.0
2020-09-28 15:10:00,212.04,212.47,212.0,212.35,9128.0,212.04,212.47,212.0,212.35,9128.0
2020-09-28 15:20:00,212.35,212.4,212.1,212.17,12998.0,212.35,212.4,212.1,212.17,12998.0
2020-09-28 15:30:00,212.09,212.09,211.5,211.99,17481.0,212.09,212.09,211.5,211.99,17481.0
2020-09-28 15:40:00,211.87,212.84,211.83,212.45,18879.0,211.87,212.84,211.83,212.45,18879.0
2020-09-28 15:50:00,212.3,212.75,212.06,212.75,74920.0,212.3,212.75,212.06,212.75,74920.0
2020-09-29 09:30:00,213.12,213.7,212.34,213.48,8901.0,213.12,213.7,212.34,213.48,8901.0
2020-09-29 09:40:00,213.7,214.23,212.85,213.72,3938.0,213.7,214.23,212.85,213.72,3938.0
2020-09-29 09:50:00,213.95,214.69,213.95,214.44,4901.0,213.95,214.69,213.95,214.44,4901.0
2020-09-29 10:00:00,214.38,215.4,214.19,214.93,8415.0,214.38,215.4,214.19,214.93,8415.0
2020-09-29 10:10:00,214.87,215.0,213.89,214.88,12241.0,214.87,215.0,213.89,214.88,12241.0
2020-09-29 10:20:00,214.85,215.19,214.37,214.57,11518.0,214.85,215.19,214.37,214.57,11518.0
2020-09-29 10:30:00,214.6,214.74,213.55,213.61,4778.0,214.6,214.74,213.55,213.61,4778.0
2020-09-29 10:40:00,213.7,213.85,212.72,213.0,4142.0,213.7,213.85,212.72,213.0,4142.0
2020-09-29 10:50:00,213.09,213.52,212.77,213.45,2723.0,213.09,213.52,212.77,213.45,2723.0
2020-09-29 11:00:00,213.26,214.18,213.07,214.0,4700.0,213.26,214.18,213.07,214.0,4700.0
2020-09-29 11:10:00,213.97,214.52,213.96,214.43,3717.0,213.97,214.52,213.96,214.43,3717.0
2020-09-29 11:20:00,214.5,214.7,214.05,214.05,13571.0,214.5,214.7,214.05,214.05,13571.0
2020-09-29 11:30:00,214.15,214.74,213.99,214.74,5519.0,214.15,214.74,213.99,214.74,5519.0
2020-09-29 11:40:00,214.5,214.5,214.01,214.13,8057.0,214.5,214.5,214.01,214.13,8057.0
2020-09-29 11:50:00,214.23,214.7,214.23,214.42,13776.0,214.23,214.7,214.23,214.42,13776.0
2020-09-29 12:00:00,214.44,214.5,214.1,214.4,9287.0,214.44,214.5,214.1,214.4,9287.0
2020-09-29 12:10:00,214.4,214.4,213.86,213.87,8054.0,214.4,214.4,213.86,213.87,8054.0
2020-09-29 12:20:00,213.83,214.27,213.78,214.12,7468.0,213.83,214.27,213.78,214.12,7468.0
2020-09-29 12:30:00,214.11,214.47,214.04,214.3,8410.0,214.11,214.47,214.04,214.3,8410.0
2020-09-29 12:40:00,214.36,214.38,214.13,214.2,1966.0,214.36,214.38,214.13,214.2,1966.0
2020-09-29 12:50:00,214.03,214.38,213.94,214.15,4011.0,214.03,214.38,213.94,214.15,4011.0
2020-09-29 13:00:00,214.2,214.2,213.03,213.09,4982.0,214.2,214.2,213.03,213.09,4982.0
2020-09-29 13:10:00,213.07,213.16,212.75,213.04,4897.0,213.07,213.16,212.75,213.04,4897.0
2020-09-29 13:20:00,213.07,213.22,213.0,213.0,2296.0,213.07,213.22,213.0,213.0,2296.0
2020-09-29 13:30:00,213.16,213.24,213.01,213.11,2538.0,213.16,213.24,213.01,213.11,2538.0
2020-09-29 13:40:00,212.97,213.09,212.8,213.03,9900.0,212.97,213.09,212.8,213.03,9900.0
2020-09-29 13:50:00,213.02,213.48,213.0,213.06,5861.0,213.02,213.48,213.0,213.06,5861.0
2020-09-29 14:00:00,213.03,213.08,212.78,212.85,4000.0,213.03,213.08,212.78,212.85,4000.0
2020-09-29 14:10:00,213.0,213.0,212.44,212.71,6577.0,213.0,213.0,212.44,212.71,6577.0
2020-09-29 14:20:00,212.98,212.98,212.46,212.6,10472.0,212.98,212.98,212.46,212.6,10472.0
2020-09-29 14:30:00,212.57,213.04,212.57,212.87,4856.0,212.57,213.04,212.57,212.87,4856.0
2020-09-29 14:40:00,212.91,213.11,212.66,212.75,4448.0,212.91,213.11,212.66,212.75,4448.0
2020-09-29 14:50:00,212.8,212.94,212.54,212.54,4600.0,212.8,212.94,212.54,212.54,4600.0
2020-09-29 15:00:00,212.64,212.75,212.39,212.54,5794.0,212.64,212.75,212.39,212.54,5794.0
2020-09-29 15:10:00,212.5,212.91,212.2,212.73,7998.0,212.5,212.91,212.2,212.73,7998.0
2020-09-29 15:20:00,212.81,212.81,212.22,212.4,8824.0,212.81,212.81,212.22,212.4,8824.0
2020-09-29 15:30:00,212.36,212.52,211.8,212.16,11616.0,212.36,212.52,211.8,212.16,11616.0
2020-09-29 15:40:00,212.17,212.48,212.02,212.45,21020.0,212.17,212.48,212.02,212.45,21020.0
2020-09-29 15:50:00,212.44,212.79,212.2,212.32,54220.0,212.44,212.79,212.2,212.32,54220.0
2020-09-30 09:30:00,211.21,213.08,210.8,211.33,10232.0,211.21,213.08,210.8,211.33,10232.0
2020-09-30 09:40:00,211.53,212.34,211.05,212.03,5906.0,211.53,212.34,211.05,212.03,5906.0
2020-09-30 09:50:00,212.27,213.45,211.56,213.28,4611.0,212.27,213.45,211.56,213.28,4611.0
2020-09-30 10:00:00,213.56,213.74,212.85,213.09,6099.0,213.56,213.74,212.85,213.09,6099.0
2020-09-30 10:10:00,213.16,213.91,213.16,213.77,4646.0,213.16,213.91,213.16,213.77,4646.0
2020-09-30 10:20:00,214.19,215.25,214.16,214.16,4239.0,214.19,215.25,214.16,214.16,4239.0
2020-09-30 10:30:00,214.52,214.66,214.21,214.62,4004.0,214.52,214.66,214.21,214.62,4004.0
2020-09-30 10:40:00,214.41,214.56,213.8,213.81,3770.0,214.41,214.56,213.8,213.81,3770.0
2020-09-30 10:50:00,213.78,214.63,213.69,214.5,9594.0,213.78,214.63,213.69,214.5,9594.0
2020-09-30 11:00:00,214.73,215.28,214.59,215.09,13683.0,214.73,215.28,214.59,215.09,13683.0
2020-09-30 11:10:00,215.08,215.36,214.93,215.29,4783.0,215.08,215.36,214.93,215.29,4783.0
2020-09-30 11:20:00,215.14,216.0,215.14,215.88,7804.0,215.14,216.0,215.14,215.88,7804.0
2020-09-30 11:30:00,215.79,216.02,215.6,216.02,10495.0,215.79,216.02,215.6,216.02,10495.0
2020-09-30 11:40:00,216.18,216.6,215.73,216.43,9847.0,216.18,216.6,215.73,216.43,9847.0
2020-09-30 11:50:00,216.63,216.77,216.25,216.26,5510.0,216.63,216.77,216.25,216.26,5510.0
2020-09-30 12:00:00,216.27,216.69,216.19,216.69,4826.0,216.27,216.69,216.19,216.69,4826.0
2020-09-30 12:10:00,216.83,216.86,216.44,216.52,4633.0,216.83,216.86,216.44,216.52,4633.0
2020-09-30 12:20:00,216.57,216.64,216.31,216.37,3099.0,216.57,216.64,216.31,216.37,3099.0
2020-09-30 12:30:00,216.29,216.53,215.7,215.7,5559.0,216.29,216.53,215.7,215.7,5559.0
2020-09-30 12:40:00,215.73,215.74,215.23,215.27,6542.0,215.73,215.74,215.23,215.27,6542.0
2020-09-30 12:50:00,215.22,215.33,215.1,215.16,2832.0,215.22,215.33,215.1,215.16,2832.0
2020-09-30 13:00:00,215.12,215.12,214.68,214.68,2334.0,215.12,215.12,214.68,214.68,2334.0
2020-09-30 13:10:00,214.75,215.0,214.53,215.0,2671.0,214.75,215.0,214.53,215.0,2671.0
2020-09-30 13:20:00,214.94,215.01,214.83,214.88,4120.0,214.94,215.01,214.83,214.88,4120.0
2020-09-30 13:30:00,214.92,215.62,214.86,215.6,5486.0,214.92,215.62,214.86,215.6,5486.0
2020-09-30 13:40:00,215.62,215.91,215.35,215.91,2719.0,215.62,215.91,215.35,215.91,2719.0
2020-09-30 13:50:00,215.99,216.34,215.88,216.31,3630.0,215.99,216.34,215.88,216.31,3630.0
2020-09-30 14:00:00,216.5,216.81,216.32,216.72,11304.0,216.5,216.81,216.32,216.72,11304.0
2020-09-30 14:10:00,216.65,216.76,216.17,216.21,3410.0,216.65,216.76,216.17,216.21,3410.0
2020-09-30 14:20:00,216.26,216.7,215.38,215.91,4278.0,216.26,216.7,215.38,215.91,4278.0
2020-09-30 14:30:00,215.63,215.72,215.31,215.31,2109.0,215.63,215.72,215.31,215.31,2109.0
2020-09-30 14:40:00,215.26,215.35,214.04,214.04,2418.0,215.26,215.35,214.04,214.04,2418.0
2020-09-30 14:50:00,214.03,215.02,214.03,214.99,5451.0,214.03,215.02,214.03,214.99,5451.0
2020-09-30 15:00:00,214.99,215.32,214.91,215.22,4946.0,214.99,215.32,214.91,215.22,4946.0
2020-09-30 15:10:00,215.16,215.24,212.88,212.9,4992.0,215.16,215.24,212.88,212.9,4992.0
2020-09-30 15:20:00,213.01,213.4,212.24,213.39,7748.0,213.01,213.4,212.24,213.39,7748.0
2020-09-30 15:30:00,213.27,213.58,212.59,213.37,5056.0,213.27,213.58,212.59,213.37,5056.0
2020-09-30 15:40:00,213.23,214.44,213.15,214.38,11195.0,213.23,214.44,213.15,214.38,11195.0
2020-09-30 15:50:00,214.31,214.97,213.87,213.89,39652.0,214.31,214.97,213.87,213.89,39652.0
2020-10-01 09:30:00,216.37,219.69,216.02,217.44,28764.0,216.37,219.69,216.02,217.44,28764.0
2020-10-01 09:40:00,217.28,218.43,217.24,217.28,14066.0,217.28,218.43,217.24,217.28,14066.0
2020-10-01 09:50:00,217.63,217.72,216.32,217.01,7048.0,217.63,217.72,216.32,217.01,7048.0
2020-10-01 10:00:00,217.17,218.4,216.85,217.76,10219.0,217.17,218.4,216.85,217.76,10219.0
2020-10-01 10:10:00,217.91,217.99,216.16,217.2,11654.0,217.91,217.99,216.16,217.2,11654.0
2020-10-01 10:20:00,217.21,217.99,216.96,217.18,9118.0,217.21,217.99,216.96,217.18,9118.0
2020-10-01 10:30:00,217.17,217.45,216.71,217.0,9291.0,217.17,217.45,216.71,217.0,9291.0
2020-10-01 10:40:00,217.03,217.77,217.03,217.61,8201.0,217.03,217.77,217.03,217.61,8201.0
2020-10-01 10:50:00,217.24,217.28,216.04,216.15,18591.0,217.24,217.28,216.04,216.15,18591.0
2020-10-01 11:00:00,216.69,217.39,216.33,216.44,3920.0,216.69,217.39,216.33,216.44,3920.0
2020-10-01 11:10:00,216.36,216.54,216.01,216.43,6175.0,216.36,216.54,216.01,216.43,6175.0
2020-10-01 11:20:00,216.28,217.12,216.23,217.12,3529.0,216.28,217.12,216.23,217.12,3529.0
2020-10-01 11:30:00,217.12,217.29,216.97,217.24,7619.0,217.12,217.29,216.97,217.24,7619.0
2020-10-01 11:40:00,217.47,217.64,216.85,216.97,5086.0,217.47,217.64,216.85,216.97,5086.0
2020-10-01 11:50:00,216.79,217.28,216.61,217.11,5859.0,216.79,217.28,216.61,217.11,5859.0
2020-10-01 12:00:00,216.85,216.94,216.51,216.69,2779.0,216.85,216.94,216.51,216.69,2779.0
2020-10-01 12:10:00,216.78,217.57,216.78,216.86,8589.0,216.78,217.57,216.78,216.86,8589.0
2020-10-01 12:20:00,216.87,217.45,216.76,216.84,4200.0,216.87,217.45,216.76,216.84,4200.0
2020-10-01 12:30:00,216.89,217.46,216.89,217.12,7022.0,216.89,217.46,216.89,217.12,7022.0
2020-10-01 12:40:00,217.39,217.4,217.0,217.21,5981.0,217.39,217.4,217.0,217.21,5981.0
2020-10-01 12:50:00,217.18,217.42,217.17,217.41,7314.0,217.18,217.42,217.17,217.41,7314.0
2020-10-01 13:00:00,217.46,217.86,217.33,217.77,5017.0,217.46,217.86,217.33,217.77,5017.0
2020-10-01 13:10:00,217.74,217.77,217.0,217.18,6542.0,217.74,217.77,217.0,217.18,6542.0
2020-10-01 13:20:00,217.18,217.39,217.05,217.05,3625.0,217.18,217.39,217.05,217.05,3625.0
2020-10-01 13:30:00,217.14,217.4,217.11,217.39,4182.0,217.14,217.4,217.11,217.39,4182.0
2020-10-01 13:40:00,217.3,217.51,217.2,217.2,5081.0,217.3,217.51,217.2,217.2,5081.0
2020-10-01 13:50:00,217.34,217.61,216.73,216.81,6704.0,217.34,217.61,216.73,216.81,6704.0
2020-10-01 14:00:00,216.91,217.35,216.5,216.91,25967.0,216.91,217.35,216.5,216.91,25967.0
2020-10-01 14:10:00,217.06,217.22,216.34,216.58,7376.0,217.06,217.22,216.34,216.58,7376.0
2020-10-01 14:20:00,216.63,217.36,216.6,217.32,3837.0,216.63,217.36,216.6,217.32,3837.0
2020-10-01 14:30:00,217.32,217.97,217.32,217.97,5982.0,217.32,217.97,217.32,217.97,5982.0
2020-10-01 14:40:00,217.83,217.92,217.72,217.82,5677.0,217.83,217.92,217.72,217.82,5677.0
2020-10-01 14:50:00,217.75,218.2,217.72,218.01,8489.0,217.75,218.2,217.72,218.01,8489.0
2020-10-01 15:00:00,218.07,218.38,217.87,217.97,5255.0,218.07,218.38,217.87,217.97,5255.0
2020-10-01 15:10:00,218.02,218.08,217.42,217.42,9160.0,218.02,218.08,217.42,217.42,9160.0
2020-10-01 15:20:00,217.4,217.46,216.9,217.05,9471.0,217.4,217.46,216.9,217.05,9471.0
2020-10-01 15:30:00,217.03,217.25,216.68,216.95,14983.0,217.03,217.25,216.68,216.95,14983.0
2020-10-01 15:40:00,217.03,217.03,216.46,216.66,12037.0,217.03,217.03,216.46,216.66,12037.0
2020-10-01 15:50:00,216.74,217.28,216.74,217.09,28298.0,216.74,217.28,216.74,217.09,28298.0
2020-10-02 09:30:00,213.21,214.83,212.86,214.83,16425.0,213.21,214.83,212.86,214.83,16425.0
2020-10-02 09:40:00,214.8,215.29,214.05,214.89,10298.0,214.8,215.29,214.05,214.89,10298.0
2020-10-02 09:50:00,215.09,215.26,213.85,214.95,7791.0,215.09,215.26,213.85,214.95,7791.0
2020-10-02 10:00:00,215.42,216.01,215.33,215.7,6337.0,215.42,216.01,215.33,215.7,6337.0
2020-10-02 10:10:00,215.75,215.75,215.2,215.5,5236.0,215.75,215.75,215.2,215.5,5236.0
2020-10-02 10:20:00,215.44,215.53,214.59,215.13,5632.0,215.44,215.53,214.59,215.13,5632.0
2020-10-02 10:30:00,215.06,215.15,214.28,214.28,4936.0,215.06,215.15,214.28,214.28,4936.0
2020-10-02 10:40:00,214.15,214.31,213.52,214.11,12061.0,214.15,214.31,213.52,214.11,12061.0
2020-10-02 10:50:00,214.32,214.58,213.66,214.52,3910.0,214.32,214.58,213.66,214.52,3910.0
2020-10-02 11:00:00,214.4,214.55,213.66,214.31,4481.0,214.4,214.55,213.66,214.31,4481.0
2020-10-02 11:10:00,214.13,214.43,213.89,214.33,4217.0,214.13,214.43,213.89,214.33,4217.0
2020-10-02 11:20:00,214.06,214.16,213.24,213.24,5642.0,214.06,214.16,213.24,213.24,5642.0
2020-10-02 11:30:00,213.31,213.31,212.36,213.01,12353.0,213.31,213.31,212.36,213.01,12353.0
2020-10-02 11:40:00,212.85,213.17,212.4,213.03,14050.0,212.85,213.17,212.4,213.03,14050.0
2020-10-02 11:50:00,212.97,213.05,211.22,211.71,10854.0,212.97,213.05,211.22,211.71,10854.0
2020-10-02 12:00:00,211.58,211.66,210.33,211.33,20320.0,211.58,211.66,210.33,211.33,20320.0
2020-10-02 12:10:00,211.51,212.64,211.51,212.55,5858.0,211.51,212.64,211.51,212.55,5858.0
2020-10-02 12:20:00,212.56,213.05,212.12,212.14,5288.0,212.56,213.05,212.12,212.14,5288.0
2020-10-02 12:30:00,212.16,212.68,211.57,212.64,4450.0,212.16,212.68,211.57,212.64,4450.0
2020-10-02 12:40:00,212.33,212.59,212.12,212.22,7279.0,212.33,212.59,212.12,212.22,7279.0
2020-10-02 12:50:00,212.29,212.29,211.84,211.94,3821.0,212.29,212.29,211.84,211.94,3821.0
2020-10-02 13:00:00,211.54,211.78,210.88,211.16,9112.0,211.54,211.78,210.88,211.16,9112.0
2020-10-02 13:10:00,211.36,211.55,210.71,211.11,6165.0,211.36,211.55,210.71,211.11,6165.0
2020-10-02 13:20:00,211.48,212.04,211.45,211.95,3700.0,211.48,212.04,211.45,211.95,3700.0
2020-10-02 13:30:00,211.83,211.97,211.06,211.97,5486.0,211.83,211.97,211.06,211.97,5486.0
2020-10-02 13:40:00,211.97,211.97,210.99,211.11,9784.0,211.97,211.97,210.99,211.11,9784.0
2020-10-02 13:50:00,211.34,211.68,211.06,211.53,5679.0,211.34,211.68,211.06,211.53,5679.0
2020-10-02 14:00:00,211.56,212.7,211.56,212.39,4260.0,211.56,212.7,211.56,212.39,4260.0
2020-10-02 14:10:00,212.38,212.64,212.24,212.35,5676.0,212.38,212.64,212.24,212.35,5676.0
2020-10-02 14:20:00,212.19,212.31,211.69,211.88,4873.0,212.19,212.31,211.69,211.88,4873.0
2020-10-02 14:30:00,211.91,212.01,211.0,211.01,7602.0,211.91,212.01,211.0,211.01,7602.0
2020-10-02 14:40:00,210.97,211.42,210.83,211.42,5221.0,210.97,211.42,210.83,211.42,5221.0
2020-10-02 14:50:00,211.24,212.39,211.0,212.09,8363.0,211.24,212.39,211.0,212.09,8363.0
2020-10-02 15:00:00,212.09,212.14,211.56,211.98,3900.0,212.09,212.14,211.56,211.98,3900.0
2020-10-02 15:10:00,212.18,212.37,211.55,212.11,9547.0,212.18,212.37,211.55,212.11,9547.0
2020-10-02 15:20:00,212.09,212.64,211.96,212.47,9512.0,212.09,212.64,211.96,212.47,9512.0
2020-10-02 15:30:00,212.34,213.21,212.18,212.77,10493.0,212.34,213.21,212.18,212.77,10493.0
2020-10-02 15:40:00,213.03,213.11,212.55,212.69,15873.0,213.03,213.11,212.55,212.69,15873.0
2020-10-02 15:50:00,212.75,212.85,212.07,212.11,76906.0,212.75,212.85,212.07,212.11,76906.0
2020-10-05 09:30:00,213.61,214.25,213.0,213.68,15801.0,213.61,214.25,213.0,213.68,15801.0
2020-10-05 09:40:00,213.59,214.34,213.31,213.77,9570.0,213.59,214.34,213.31,213.77,9570.0
2020-10-05 09:50:00,213.76,214.2,213.52,214.18,3880.0,213.76,214.2,213.52,214.18,3880.0
2020-10-05 10:00:00,214.3,215.38,214.14,214.87,10806.0,214.3,215.38,214.14,214.87,10806.0
2020-10-05 10:10:00,214.91,215.18,214.37,214.57,4575.0,214.91,215.18,214.37,214.57,4575.0
2020-10-05 10:20:00,214.64,214.91,214.09,214.41,5168.0,214.64,214.91,214.09,214.41,5168.0
2020-10-05 10:30:00,214.63,215.4,214.55,214.73,4103.0,214.63,215.4,214.55,214.73,4103.0
2020-10-05 10:40:00,214.29,214.8,214.29,214.79,3660.0,214.29,214.8,214.29,214.79,3660.0
2020-10-05 10:50:00,214.89,214.89,214.41,214.47,4014.0,214.89,214.89,214.41,214.47,4014.0
2020-10-05 11:00:00,214.53,214.69,214.1,214.67,3585.0,214.53,214.69,214.1,214.67,3585.0
2020-10-05 11:10:00,214.59,214.84,214.47,214.82,3185.0,214.59,214.84,214.47,214.82,3185.0
2020-10-05 11:20:00,214.92,215.48,214.5,214.77,3969.0,214.92,215.48,214.5,214.77,3969.0
2020-10-05 11:30:00,215.06,215.14,214.74,214.82,2300.0,215.06,215.14,214.74,214.82,2300.0
2020-10-05 11:40:00,214.77,214.85,214.45,214.71,3725.0,214.77,214.85,214.45,214.71,3725.0
2020-10-05 11:50:00,214.74,215.32,214.59,215.21,4605.0,214.74,215.32,214.59,215.21,4605.0
2020-10-05 12:00:00,215.12,215.17,214.58,215.08,3346.0,215.12,215.17,214.58,215.08,3346.0
2020-10-05 12:10:00,215.04,215.42,214.81,214.98,3349.0,215.04,215.42,214.81,214.98,3349.0
2020-10-05 12:20:00,215.04,215.22,215.04,215.12,1500.0,215.04,215.22,215.04,215.12,1500.0
2020-10-05 12:30:00,215.13,215.25,214.92,214.98,3000.0,215.13,215.25,214.92,214.98,3000.0
2020-10-05 12:40:00,214.94,215.6,214.9,215.38,2897.0,214.94,215.6,214.9,215.38,2897.0
2020-10-05 12:50:00,215.36,215.82,215.34,215.64,1867.0,215.36,215.82,215.34,215.64,1867.0
2020-10-05 13:00:00,215.8,215.8,215.33,215.57,3437.0,215.8,215.8,215.33,215.57,3437.0
2020-10-05 13:10:00,215.51,215.54,215.15,215.18,2398.0,215.51,215.54,215.15,215.18,2398.0
2020-10-05 13:20:00,215.1,215.18,214.87,215.0,2932.0,215.1,215.18,214.87,215.0,2932.0
2020-10-05 13:30:00,214.75,214.75,214.32,214.51,1900.0,214.75,214.75,214.32,214.51,1900.0
2020-10-05 13:40:00,214.57,214.8,214.32,214.42,3500.0,214.57,214.8,214.32,214.42,3500.0
2020-10-05 13:50:00,214.24,214.5,214.11,214.45,3732.0,214.24,214.5,214.11,214.45,3732.0
2020-10-05 14:00:00,214.29,214.68,214.16,214.68,3313.0,214.29,214.68,214.16,214.68,3313.0
2020-10-05 14:10:00,214.53,214.72,214.51,214.62,3730.0,214.53,214.72,214.51,214.62,3730.0
2020-10-05 14:20:00,214.76,214.82,214.31,214.56,4564.0,214.76,214.82,214.31,214.56,4564.0
2020-10-05 14:30:00,214.66,215.23,214.66,215.22,3999.0,214.66,215.23,214.66,215.22,3999.0
2020-10-05 14:40:00,215.25,215.28,214.96,214.97,4100.0,215.25,215.28,214.96,214.97,4100.0
2020-10-05 14:50:00,215.03,215.49,214.95,215.48,5623.0,215.03,215.49,214.95,215.48,5623.0
2020-10-05 15:00:00,215.53,215.66,215.32,215.66,4666.0,215.53,215.66,215.32,215.66,4666.0
2020-10-05 15:10:00,215.79,216.0,215.58,216.0,4240.0,215.79,216.0,215.58,216.0,4240.0
2020-10-05 15:20:00,216.09,216.27,215.92,216.22,5679.0,216.09,216.27,215.92,216.22,5679.0
2020-10-05 15:30:00,216.18,216.37,215.98,216.22,8707.0,216.18,216.37,215.98,216.22,8707.0
2020-10-05 15:40:00,216.3,216.46,215.97,216.23,9157.0,216.3,216.46,215.97,216.23,9157.0
2020-10-05 15:50:00,216.25,216.66,216.23,216.6,70873.0,216.25,216.66,216.23,216.6,70873.0
2020-10-06 09:30:00,215.6,216.0,215.15,215.77,11414.0,215.6,216.0,215.15,215.77,11414.0
2020-10-06 09:40:00,215.8,215.95,214.33,214.9,10860.0,215.8,215.95,214.33,214.9,10860.0
2020-10-06 09:50:00,214.6,216.37,214.4,216.37,12798.0,214.6,216.37,214.4,216.37,12798.0
2020-10-06 10:00:00,216.0,217.94,216.0,217.94,4731.0,216.0,217.94,216.0,217.94,4731.0
2020-10-06 10:10:00,217.66,218.29,217.54,218.2,4607.0,217.66,218.29,217.54,218.2,4607.0
2020-10-06 10:20:00,218.18,218.3,217.85,218.21,4131.0,218.18,218.3,217.85,218.21,4131.0
2020-10-06 10:30:00,218.33,218.4,217.57,217.87,53500.0,218.33,218.4,217.57,217.87,53500.0
2020-10-06 10:40:00,218.1,218.61,217.0,217.33,2767.0,218.1,218.61,217.0,217.33,2767.0
2020-10-06 10:50:00,217.34,217.58,216.3,216.49,6655.0,217.34,217.58,216.3,216.49,6655.0
2020-10-06 11:00:00,216.59,216.94,215.99,215.99,3418.0,216.59,216.94,215.99,215.99,3418.0
2020-10-06 11:10:00,215.95,216.77,215.89,216.22,4678.0,215.95,216.77,215.89,216.22,4678.0
2020-10-06 11:20:00,216.09,216.35,215.69,216.11,5767.0,216.09,216.35,215.69,216.11,5767.0
2020-10-06 11:30:00,216.23,216.66,215.97,216.66,2000.0,216.23,216.66,215.97,216.66,2000.0
2020-10-06 11:40:00,216.49,216.73,215.6,215.6,7324.0,216.49,216.73,215.6,215.6,7324.0
2020-10-06 11:50:00,215.37,215.5,215.18,215.49,2021.0,215.37,215.5,215.18,215.49,2021.0
2020-10-06 12:00:00,215.59,216.27,215.42,216.0,9080.0,215.59,216.27,215.42,216.0,9080.0
2020-10-06 12:10:00,216.26,216.52,216.19,216.32,4419.0,216.26,216.52,216.19,216.32,4419.0
2020-10-06 12:20:00,216.24,216.92,216.24,216.92,3752.0,216.24,216.92,216.24,216.92,3752.0
2020-10-06 12:30:00,216.82,217.09,216.74,216.94,8272.0,216.82,217.09,216.74,216.94,8272.0
2020-10-06 12:40:00,216.93,217.37,216.82,217.23,4880.0,216.93,217.37,216.82,217.23,4880.0
2020-10-06 12:50:00,217.39,217.39,216.98,217.07,3069.0,217.39,217.39,216.98,217.07,3069.0
2020-10-06 13:00:00,217.18,217.23,216.72,217.19,3611.0,217.18,217.23,216.72,217.19,3611.0
2020-10-06 13:10:00,217.4,217.53,217.36,217.5,4114.0,217.4,217.53,217.36,217.5,4114.0
2020-10-06 13:20:00,217.45,217.68,217.36,217.68,2243.0,217.45,217.68,217.36,217.68,2243.0
2020-10-06 13:30:00,217.75,217.91,217.74,217.89,2918.0,217.75,217.91,217.74,217.89,2918.0
2020-10-06 13:40:00,218.33,218.51,217.95,217.95,5153.0,218.33,218.51,217.95,217.95,5153.0
2020-10-06 13:50:00,218.06,218.21,217.92,218.13,2718.0,218.06,218.21,217.92,218.13,2718.0
2020-10-06 14:00:00,218.12,218.24,217.7,217.7,4219.0,218.12,218.24,217.7,217.7,4219.0
2020-10-06 14:10:00,217.53,217.9,217.43,217.8,4279.0,217.53,217.9,217.43,217.8,4279.0
2020-10-06 14:20:00,217.72,217.87,217.57,217.6,4353.0,217.72,217.87,217.57,217.6,4353.0
2020-10-06 14:30:00,217.76,218.02,217.65,217.93,4113.0,217.76,218.02,217.65,217.93,4113.0
2020-10-06 14:40:00,218.02,218.66,216.93,216.93,6668.0,218.02,218.66,216.93,216.93,6668.0
2020-10-06 14:50:00,217.0,217.0,214.3,215.66,16512.0,217.0,217.0,214.3,215.66,16512.0
2020-10-06 15:00:00,215.61,215.61,214.23,214.45,10893.0,215.61,215.61,214.23,214.45,10893.0
2020-10-06 15:10:00,214.45,215.31,214.4,214.45,7116.0,214.45,215.31,214.4,214.45,7116.0
2020-10-06 15:20:00,214.45,215.72,214.38,215.39,12884.0,214.45,215.72,214.38,215.39,12884.0
2020-10-06 15:30:00,215.19,215.5,214.65,214.83,3725.0,215.19,215.5,214.65,214.83,3725.0
2020-10-06 15:40:00,214.76,214.86,213.38,213.89,18245.0,214.76,214.86,213.38,213.89,18245.0
2020-10-06 15:50:00,213.75,214.78,213.08,214.41,68185.0,213.75,214.78,213.08,214.41,68185.0
2020-10-07 09:30:00,215.71,217.58,214.78,216.31,16468.0,215.71,217.58,214.78,216.31,16468.0
2020-10-07 09:40:00,216.63,216.84,215.77,216.31,3263.0,216.63,216.84,215.77,216.31,3263.0
2020-10-07 09:50:00,216.18,216.65,216.06,216.25,1542.0,216.18,216.65,216.06,216.25,1542.0
2020-10-07 10:00:00,216.03,216.9,215.93,216.86,3109.0,216.03,216.9,215.93,216.86,3109.0
2020-10-07 10:10:00,216.94,216.96,215.75,216.49,3335.0,216.94,216.96,215.75,216.49,3335.0
2020-10-07 10:20:00,216.75,216.98,215.85,216.2,4877.0,216.75,216.98,215.85,216.2,4877.0
2020-10-07 10:30:00,216.0,217.02,216.0,216.84,4161.0,216.0,217.02,216.0,216.84,4161.0
2020-10-07 10:40:00,216.4,217.37,216.4,217.21,2600.0,216.4,217.37,216.4,217.21,2600.0
2020-10-07 10:50:00,217.21,217.72,217.11,217.67,4487.0,217.21,217.72,217.11,217.67,4487.0
2020-10-07 11:00:00,217.54,218.11,217.54,217.91,1200.0,217.54,218.11,217.54,217.91,1200.0
2020-10-07 11:10:00,217.94,217.94,217.34,217.6,2360.0,217.94,217.94,217.34,217.6,2360.0
2020-10-07 11:20:00,217.46,217.94,217.46,217.94,2441.0,217.46,217.94,217.46,217.94,2441.0
2020-10-07 11:30:00,218.07,218.42,218.05,218.2,5213.0,218.07,218.42,218.05,218.2,5213.0
2020-10-07 11:40:00,218.32,218.55,218.26,218.41,1100.0,218.32,218.55,218.26,218.41,1100.0
2020-10-07 11:50:00,218.34,218.44,218.05,218.21,1514.0,218.34,218.44,218.05,218.21,1514.0
2020-10-07 12:00:00,218.1,218.72,218.1,218.72,4878.0,218.1,218.72,218.1,218.72,4878.0
2020-10-07 12:10:00,218.61,219.23,218.61,219.02,5713.0,218.61,219.23,218.61,219.02,5713.0
2020-10-07 12:20:00,219.15,219.5,218.28,218.83,7801.0,219.15,219.5,218.28,218.83,7801.0
2020-10-07 12:30:00,219.01,219.38,219.0,219.38,1400.0,219.01,219.38,219.0,219.38,1400.0
2020-10-07 12:40:00,219.43,219.44,219.23,219.43,4412.0,219.43,219.44,219.23,219.43,4412.0
2020-10-07 12:50:00,219.46,219.68,219.3,219.56,6078.0,219.46,219.68,219.3,219.56,6078.0
2020-10-07 13:00:00,219.62,219.86,219.54,219.86,2522.0,219.62,219.86,219.54,219.86,2522.0
2020-10-07 13:10:00,219.91,220.06,219.82,220.04,14253.0,219.91,220.06,219.82,220.04,14253.0
2020-10-07 13:20:00,219.99,220.32,219.78,219.81,9887.0,219.99,220.32,219.78,219.81,9887.0
2020-10-07 13:30:00,219.75,219.96,219.6,219.66,2823.0,219.75,219.96,219.6,219.66,2823.0
2020-10-07 13:40:00,219.9,220.24,219.69,220.13,5277.0,219.9,220.24,219.69,220.13,5277.0
2020-10-07 13:50:00,220.19,220.32,219.93,219.93,2823.0,220.19,220.32,219.93,219.93,2823.0
2020-10-07 14:00:00,220.04,220.2,219.75,219.9,4244.0,220.04,220.2,219.75,219.9,4244.0
2020-10-07 14:10:00,219.77,219.95,219.48,219.94,4863.0,219.77,219.95,219.48,219.94,4863.0
2020-10-07 14:20:00,219.94,220.21,219.76,219.92,5183.0,219.94,220.21,219.76,219.92,5183.0
2020-10-07 14:30:00,219.99,220.13,219.8,219.93,3000.0,219.99,220.13,219.8,219.93,3000.0
2020-10-07 14:40:00,219.98,220.28,219.76,220.28,3296.0,219.98,220.28,219.76,220.28,3296.0
2020-10-07 14:50:00,220.34,220.35,220.0,220.0,4582.0,220.34,220.35,220.0,220.0,4582.0
2020-10-07 15:00:00,219.84,220.25,219.8,220.16,4798.0,219.84,220.25,219.8,220.16,4798.0
2020-10-07 15:10:00,220.16,220.39,219.85,220.0,5735.0,220.16,220.39,219.85,220.0,5735.0
2020-10-07 15:20:00,219.87,220.1,219.57,219.58,7424.0,219.87,220.1,219.57,219.58,7424.0
2020-10-07 15:30:00,219.72,219.92,219.31,219.46,6315.0,219.72,219.92,219.31,219.46,6315.0
2020-10-07 15:40:00,219.64,219.7,219.23,219.5,11012.0,219.64,219.7,219.23,219.5,11012.0
2020-10-07 15:50:00,219.47,219.82,219.2,219.37,37824.0,219.47,219.82,219.2,219.37,37824.0
2020-10-08 09:30:00,221.43,221.6,220.48,221.41,12605.0,221.43,221.6,220.48,221.41,12605.0
2020-10-08 09:40:00,221.59,221.59,219.53,219.53,2632.0,221.59,221.59,219.53,219.53,2632.0
2020-10-08 09:50:00,220.02,221.06,220.01,220.44,1949.0,220.02,221.06,220.01,220.44,1949.0
2020-10-08 10:00:00,220.71,220.96,219.52,220.12,4324.0,220.71,220.96,219.52,220.12,4324.0
2020-10-08 10:10:00,220.21,220.73,219.82,219.82,4400.0,220.21,220.73,219.82,219.82,4400.0
2020-10-08 10:20:00,219.78,219.87,218.57,219.02,4443.0,219.78,219.87,218.57,219.02,4443.0
2020-10-08 10:30:00,219.18,219.27,218.89,219.24,3801.0,219.18,219.27,218.89,219.24,3801.0
2020-10-08 10:40:00,219.26,219.37,218.64,218.64,2723.0,219.26,219.37,218.64,218.64,2723.0
2020-10-08 10:50:00,218.77,218.82,218.45,218.47,3590.0,218.77,218.82,218.45,218.47,3590.0
2020-10-08 11:00:00,218.72,219.07,218.63,219.01,3614.0,218.72,219.07,218.63,219.01,3614.0
2020-10-08 11:10:00,218.98,219.43,218.97,219.43,4950.0,218.98,219.43,218.97,219.43,4950.0
2020-10-08 11:20:00,219.19,219.62,218.85,219.4,4058.0,219.19,219.62,218.85,219.4,4058.0
2020-10-08 11:30:00,219.42,219.62,218.89,219.6,4592.0,219.42,219.62,218.89,219.6,4592.0
2020-10-08 11:40:00,219.6,219.6,219.15,219.29,2000.0,219.6,219.6,219.15,219.29,2000.0
2020-10-08 11:50:00,219.33,219.58,219.31,219.58,800.0,219.33,219.58,219.31,219.58,800.0
2020-10-08 12:00:00,219.74,220.52,219.7,220.35,3762.0,219.74,220.52,219.7,220.35,3762.0
2020-10-08 12:10:00,219.85,220.1,219.54,219.56,1451.0,219.85,220.1,219.54,219.56,1451.0
2020-10-08 12:20:00,219.37,219.85,219.36,219.61,2570.0,219.37,219.85,219.36,219.61,2570.0
2020-10-08 12:30:00,219.75,219.97,219.62,219.73,2810.0,219.75,219.97,219.62,219.73,2810.0
2020-10-08 12:40:00,219.69,219.92,219.68,219.89,1664.0,219.69,219.92,219.68,219.89,1664.0
2020-10-08 12:50:00,219.92,219.92,219.55,219.67,800.0,219.92,219.92,219.55,219.67,800.0
2020-10-08 13:00:00,219.5,219.67,219.42,219.52,5370.0,219.5,219.67,219.42,219.52,5370.0
2020-10-08 13:10:00,219.53,219.78,219.38,219.7,1785.0,219.53,219.78,219.38,219.7,1785.0
2020-10-08 13:20:00,219.64,219.65,219.33,219.47,3040.0,219.64,219.65,219.33,219.47,3040.0
2020-10-08 13:30:00,219.54,219.74,219.47,219.53,2683.0,219.54,219.74,219.47,219.53,2683.0
2020-10-08 13:40:00,219.55,219.55,219.29,219.5,1628.0,219.55,219.55,219.29,219.5,1628.0
2020-10-08 13:50:00,219.58,219.67,219.34,219.4,3425.0,219.58,219.67,219.34,219.4,3425.0
2020-10-08 14:00:00,219.1,219.46,218.88,219.41,5686.0,219.1,219.46,218.88,219.41,5686.0
2020-10-08 14:10:00,219.21,219.54,219.15,219.32,3457.0,219.21,219.54,219.15,219.32,3457.0
2020-10-08 14:20:00,219.35,219.38,219.26,219.34,2955.0,219.35,219.38,219.26,219.34,2955.0
2020-10-08 14:30:00,219.41,219.67,219.31,219.67,1537.0,219.41,219.67,219.31,219.67,1537.0
2020-10-08 14:40:00,219.65,219.77,219.5,219.5,2140.0,219.65,219.77,219.5,219.5,2140.0
2020-10-08 14:50:00,219.39,219.49,218.84,218.97,2313.0,219.39,219.49,218.84,218.97,2313.0
2020-10-08 15:00:00,218.98,219.02,218.49,218.49,2518.0,218.98,219.02,218.49,218.49,2518.0
2020-10-08 15:10:00,218.61,218.89,218.6,218.79,4431.0,218.61,218.89,218.6,218.79,4431.0
2020-10-08 15:20:00,218.77,218.95,218.69,218.82,4615.0,218.77,218.95,218.69,218.82,4615.0
2020-10-08 15:30:00,218.89,218.9,218.45,218.66,6258.0,218.89,218.9,218.45,218.66,6258.0
2020-10-08 15:40:00,218.6,218.77,218.5,218.76,8858.0,218.6,218.77,218.5,218.76,8858.0
2020-10-08 15:50:00,218.74,219.23,218.65,219.1,29921.0,218.74,219.23,218.65,219.1,29921.0
2020-10-09 09:30:00,220.99,222.5,220.86,222.19,10487.0,220.99,222.5,220.86,222.19,10487.0
2020-10-09 09:40:00,222.06,222.57,222.06,222.25,1200.0,222.06,222.57,222.06,222.25,1200.0
2020-10-09 09:50:00,222.32,223.23,222.32,222.99,4226.0,222.32,223.23,222.32,222.99,4226.0
2020-10-09 10:00:00,222.95,223.63,222.9,223.34,4598.0,222.95,223.63,222.9,223.34,4598.0
2020-10-09 10:10:00,223.5,223.88,223.38,223.88,3568.0,223.5,223.88,223.38,223.88,3568.0
2020-10-09 10:20:00,223.5,224.0,223.48,223.98,3155.0,223.5,224.0,223.48,223.98,3155.0
2020-10-09 10:30:00,223.97,224.5,223.7,223.94,3662.0,223.97,224.5,223.7,223.94,3662.0
2020-10-09 10:40:00,223.92,223.99,223.38,223.53,3337.0,223.92,223.99,223.38,223.53,3337.0
2020-10-09 10:50:00,223.38,223.42,223.1,223.38,2384.0,223.38,223.42,223.1,223.38,2384.0
2020-10-09 11:00:00,223.38,223.91,223.31,223.91,900.0,223.38,223.91,223.31,223.91,900.0
2020-10-09 11:10:00,223.86,224.08,223.67,223.72,3600.0,223.86,224.08,223.67,223.72,3600.0
2020-10-09 11:20:00,223.45,223.94,223.45,223.8,2564.0,223.45,223.94,223.45,223.8,2564.0
2020-10-09 11:30:00,223.82,224.29,223.82,224.17,8244.0,223.82,224.29,223.82,224.17,8244.0
2020-10-09 11:40:00,224.04,224.04,223.68,223.68,9598.0,224.04,224.04,223.68,223.68,9598.0
2020-10-09 11:50:00,223.79,223.79,222.89,222.94,23600.0,223.79,223.79,222.89,222.94,23600.0
2020-10-09 12:00:00,222.9,223.51,222.9,223.51,2355.0,222.9,223.51,222.9,223.51,2355.0
2020-10-09 12:10:00,223.26,223.51,223.25,223.44,1635.0,223.26,223.51,223.25,223.44,1635.0
2020-10-09 12:20:00,223.43,223.87,223.25,223.49,15518.0,223.43,223.87,223.25,223.49,15518.0
2020-10-09 12:30:00,223.45,223.68,223.45,223.68,9200.0,223.45,223.68,223.45,223.68,9200.0
2020-10-09 12:40:00,223.68,223.68,223.3,223.38,2801.0,223.68,223.68,223.3,223.38,2801.0
2020-10-09 12:50:00,223.39,223.7,223.39,223.62,11337.0,223.39,223.7,223.39,223.62,11337.0
2020-10-09 13:00:00,223.64,224.11,223.63,223.96,6600.0,223.64,224.11,223.63,223.96,6600.0
2020-10-09 13:10:00,224.08,224.16,223.66,223.77,10050.0,224.08,224.16,223.66,223.77,10050.0
2020-10-09 13:20:00,223.7,223.7,223.51,223.55,3758.0,223.7,223.7,223.51,223.55,3758.0
2020-10-09 13:30:00,223.55,223.55,223.33,223.48,2200.0,223.55,223.55,223.33,223.48,2200.0
2020-10-09 13:40:00,223.54,223.54,223.17,223.51,2173.0,223.54,223.54,223.17,223.51,2173.0
2020-10-09 13:50:00,223.53,223.69,223.38,223.63,4072.0,223.53,223.69,223.38,223.63,4072.0
2020-10-09 14:00:00,223.68,223.74,223.52,223.52,3359.0,223.68,223.74,223.52,223.52,3359.0
2020-10-09 14:10:00,223.34,223.41,223.19,223.37,10300.0,223.34,223.41,223.19,223.37,10300.0
2020-10-09 14:20:00,223.37,223.45,222.92,222.98,7196.0,223.37,223.45,222.92,222.98,7196.0
2020-10-09 14:30:00,223.1,223.65,222.98,223.39,7855.0,223.1,223.65,222.98,223.39,7855.0
2020-10-09 14:40:00,223.4,223.56,222.9,222.9,3071.0,223.4,223.56,222.9,222.9,3071.0
2020-10-09 14:50:00,222.83,223.05,222.66,222.82,1883.0,222.83,223.05,222.66,222.82,1883.0
2020-10-09 15:00:00,222.7,222.88,222.56,222.84,3582.0,222.7,222.88,222.56,222.84,3582.0
2020-10-09 15:10:00,222.76,223.2,222.74,223.07,3700.0,222.76,223.2,222.74,223.07,3700.0
2020-10-09 15:20:00,223.23,223.57,223.14,223.4,6956.0,223.23,223.57,223.14,223.4,6956.0
2020-10-09 15:30:00,223.37,223.48,222.83,223.03,8770.0,223.37,223.48,222.83,223.03,8770.0
2020-10-09 15:40:00,223.14,223.33,222.61,222.7,15052.0,223.14,223.33,222.61,222.7,15052.0
2020-10-09 15:50:00,222.64,223.16,222.59,222.8,58189.0,222.64,223.16,222.59,222.8,58189.0
2020-10-12 09:30:00,225.65,227.0,225.06,225.54,30842.0,225.65,227.0,225.06,225.54,30842.0
2020-10-12 09:40:00,225.93,225.93,223.58,224.74,13393.0,225.93,225.93,223.58,224.74,13393.0
2020-10-12 09:50:00,224.7,225.38,224.09,225.35,18017.0,224.7,225.38,224.09,225.35,18017.0
2020-10-12 10:00:00,225.06,225.24,224.31,224.97,3993.0,225.06,225.24,224.31,224.97,3993.0
2020-10-12 10:10:00,225.08,225.89,224.99,225.63,5993.0,225.08,225.89,224.99,225.63,5993.0
2020-10-12 10:20:00,225.52,225.91,224.85,225.38,7221.0,225.52,225.91,224.85,225.38,7221.0
2020-10-12 10:30:00,225.63,226.01,225.29,225.79,6169.0,225.63,226.01,225.29,225.79,6169.0
2020-10-12 10:40:00,225.81,226.7,225.78,226.45,4984.0,225.81,226.7,225.78,226.45,4984.0
2020-10-12 10:50:00,226.51,227.67,226.3,227.47,9293.0,226.51,227.67,226.3,227.47,9293.0
2020-10-12 11:00:00,227.57,228.29,227.57,228.2,4492.0,227.57,228.29,227.57,228.2,4492.0
2020-10-12 11:10:00,228.12,229.0,228.06,228.22,9453.0,228.12,229.0,228.06,228.22,9453.0
2020-10-12 11:20:00,228.47,228.93,228.38,228.84,3600.0,228.47,228.93,228.38,228.84,3600.0
2020-10-12 11:30:00,228.82,228.96,228.47,228.73,8319.0,228.82,228.96,228.47,228.73,8319.0
2020-10-12 11:40:00,228.77,229.0,228.56,228.57,3745.0,228.77,229.0,228.56,228.57,3745.0
2020-10-12 11:50:00,228.6,228.93,228.35,228.75,4408.0,228.6,228.93,228.35,228.75,4408.0
2020-10-12 12:00:00,228.5,229.37,228.5,229.06,5227.0,228.5,229.37,228.5,229.06,5227.0
2020-10-12 12:10:00,229.11,229.48,228.99,229.38,5204.0,229.11,229.48,228.99,229.38,5204.0
2020-10-12 12:20:00,229.52,230.39,229.38,230.39,11472.0,229.52,230.39,229.38,230.39,11472.0
2020-10-12 12:30:00,230.05,230.45,229.8,230.1,9142.0,230.05,230.45,229.8,230.1,9142.0
2020-10-12 12:40:00,230.17,231.6,230.1,231.6,5285.0,230.17,231.6,230.1,231.6,5285.0
2020-10-12 12:50:00,230.94,231.05,230.07,230.43,4898.0,230.94,231.05,230.07,230.43,4898.0
2020-10-12 13:00:00,230.38,230.57,230.21,230.28,8202.0,230.38,230.57,230.21,230.28,8202.0
2020-10-12 13:10:00,230.09,231.34,229.76,231.34,5784.0,230.09,231.34,229.76,231.34,5784.0
2020-10-12 13:20:00,230.96,231.46,230.87,231.3,7649.0,230.96,231.46,230.87,231.3,7649.0
2020-10-12 13:30:00,231.43,231.48,231.0,231.27,6158.0,231.43,231.48,231.0,231.27,6158.0
2020-10-12 13:40:00,231.44,231.59,230.7,230.7,7040.0,231.44,231.59,230.7,230.7,7040.0
2020-10-12 13:50:00,230.79,231.36,230.79,230.99,5018.0,230.79,231.36,230.79,230.99,5018.0
2020-10-12 14:00:00,231.0,231.38,230.97,231.17,20680.0,231.0,231.38,230.97,231.17,20680.0
2020-10-12 14:10:00,230.97,231.35,230.87,231.0,11993.0,230.97,231.35,230.87,231.0,11993.0
2020-10-12 14:20:00,230.99,231.28,230.8,231.11,14186.0,230.99,231.28,230.8,231.11,14186.0
2020-10-12 14:30:00,231.12,231.29,230.57,230.69,5689.0,231.12,231.29,230.57,230.69,5689.0
2020-10-12 14:40:00,230.87,231.19,230.33,230.94,5087.0,230.87,231.19,230.33,230.94,5087.0
2020-10-12 14:50:00,231.05,231.16,230.38,230.56,6701.0,231.05,231.16,230.38,230.56,6701.0
2020-10-12 15:00:00,230.57,230.83,230.31,230.31,5867.0,230.57,230.83,230.31,230.31,5867.0
2020-10-12 15:10:00,230.2,230.32,229.63,229.88,5677.0,230.2,230.32,229.63,229.88,5677.0
2020-10-12 15:20:00,229.88,230.04,229.37,229.71,9346.0,229.88,230.04,229.37,229.71,9346.0
2020-10-12 15:30:00,229.76,229.76,229.12,229.25,5873.0,229.76,229.76,229.12,229.25,5873.0
2020-10-12 15:40:00,229.23,229.39,229.02,229.06,8487.0,229.23,229.39,229.02,229.06,8487.0
2020-10-12 15:50:00,229.0,229.24,228.33,228.99,87991.0,229.0,229.24,228.33,228.99,87991.0
2020-10-13 09:30:00,230.12,232.74,229.47,231.12,15843.0,230.12,232.74,229.47,231.12,15843.0
2020-10-13 09:40:00,231.39,231.65,230.48,230.94,5969.0,231.39,231.65,230.48,230.94,5969.0
2020-10-13 09:50:00,231.19,231.48,230.13,231.11,3098.0,231.19,231.48,230.13,231.11,3098.0
2020-10-13 10:00:00,231.48,231.89,229.38,230.15,8562.0,231.48,231.89,229.38,230.15,8562.0
2020-10-13 10:10:00,229.91,230.12,229.0,230.1,3945.0,229.91,230.12,229.0,230.1,3945.0
2020-10-13 10:20:00,229.7,230.2,228.9,228.91,7900.0,229.7,230.2,228.9,228.91,7900.0
2020-10-13 10:30:00,229.42,229.77,228.63,229.13,5287.0,229.42,229.77,228.63,229.13,5287.0
2020-10-13 10:40:00,228.94,229.64,228.87,229.29,3557.0,228.94,229.64,228.87,229.29,3557.0
2020-10-13 10:50:00,229.12,230.1,229.12,229.94,7258.0,229.12,230.1,229.12,229.94,7258.0
2020-10-13 11:00:00,229.93,230.19,229.3,230.06,4891.0,229.93,230.19,229.3,230.06,4891.0
2020-10-13 11:10:00,230.04,230.46,229.88,230.1,13222.0,230.04,230.46,229.88,230.1,13222.0
2020-10-13 11:20:00,230.37,231.08,230.19,230.27,10720.0,230.37,231.08,230.19,230.27,10720.0
2020-10-13 11:30:00,230.45,231.04,230.27,230.92,8077.0,230.45,231.04,230.27,230.92,8077.0
2020-10-13 11:40:00,230.76,230.8,229.76,229.97,3935.0,230.76,230.8,229.76,229.97,3935.0
2020-10-13 11:50:00,229.96,230.22,229.35,229.94,2549.0,229.96,230.22,229.35,229.94,2549.0
2020-10-13 12:00:00,229.94,230.22,229.45,229.46,5323.0,229.94,230.22,229.45,229.46,5323.0
2020-10-13 12:10:00,229.28,229.28,228.39,228.42,3011.0,229.28,229.28,228.39,228.42,3011.0
2020-10-13 12:20:00,228.21,229.37,228.2,229.37,2505.0,228.21,229.37,228.2,229.37,2505.0
2020-10-13 12:30:00,229.24,229.65,229.15,229.41,2857.0,229.24,229.65,229.15,229.41,2857.0
2020-10-13 12:40:00,229.41,229.49,228.77,229.14,2813.0,229.41,229.49,228.77,229.14,2813.0
2020-10-13 12:50:00,228.92,229.44,228.92,229.36,5188.0,228.92,229.44,228.92,229.36,5188.0
2020-10-13 13:00:00,229.26,229.39,228.52,228.52,3123.0,229.26,229.39,228.52,228.52,3123.0
2020-10-13 13:10:00,228.71,230.02,228.71,230.02,4803.0,228.71,230.02,228.71,230.02,4803.0
2020-10-13 13:20:00,229.98,229.98,229.12,229.45,2937.0,229.98,229.98,229.12,229.45,2937.0
2020-10-13 13:30:00,229.48,229.7,229.09,229.38,4852.0,229.48,229.7,229.09,229.38,4852.0
2020-10-13 13:40:00,229.35,229.53,229.01,229.41,2017.0,229.35,229.53,229.01,229.41,2017.0
2020-10-13 13:50:00,229.42,229.49,228.6,228.75,4289.0,229.42,229.49,228.6,228.75,4289.0
2020-10-13 14:00:00,228.52,229.12,228.32,228.58,3962.0,228.52,229.12,228.32,228.58,3962.0
2020-10-13 14:10:00,228.51,228.96,228.32,228.85,4353.0,228.51,228.96,228.32,228.85,4353.0
2020-10-13 14:20:00,228.92,229.0,228.42,228.52,3005.0,228.92,229.0,228.42,228.52,3005.0
2020-10-13 14:30:00,228.56,229.03,228.04,228.83,3966.0,228.56,229.03,228.04,228.83,3966.0
2020-10-13 14:40:00,228.65,228.89,228.19,228.89,6780.0,228.65,228.89,228.19,228.89,6780.0
2020-10-13 14:50:00,228.84,228.9,228.45,228.77,6656.0,228.84,228.9,228.45,228.77,6656.0
2020-10-13 15:00:00,228.65,229.12,228.59,228.89,8224.0,228.65,229.12,228.59,228.89,8224.0
2020-10-13 15:10:00,228.99,229.52,228.97,229.22,16866.0,228.99,229.52,228.97,229.22,16866.0
2020-10-13 15:20:00,229.19,229.67,229.03,229.32,15349.0,229.19,229.67,229.03,229.32,15349.0
2020-10-13 15:30:00,229.31,229.91,228.97,229.05,10371.0,229.31,229.91,228.97,229.05,10371.0
2020-10-13 15:40:00,229.05,229.14,228.67,228.67,12306.0,229.05,229.14,228.67,228.67,12306.0
2020-10-13 15:50:00,228.81,228.84,227.89,228.17,32581.0,228.81,228.84,227.89,228.17,32581.0
2020-10-14 09:30:00,229.15,229.5,226.62,226.63,25419.0,229.15,229.5,226.62,226.63,25419.0
2020-10-14 09:40:00,226.62,229.62,226.62,229.02,7915.0,226.62,229.62,226.62,229.02,7915.0
2020-10-14 09:50:00,228.44,229.41,227.38,228.42,15996.0,228.44,229.41,227.38,228.42,15996.0
2020-10-14 10:00:00,228.01,228.24,227.41,228.24,2687.0,228.01,228.24,227.41,228.24,2687.0
2020-10-14 10:10:00,227.98,227.98,227.17,227.58,6047.0,227.98,227.98,227.17,227.58,6047.0
2020-10-14 10:20:00,227.4,228.05,226.9,227.52,5341.0,227.4,228.05,226.9,227.52,5341.0
2020-10-14 10:30:00,227.53,228.03,227.5,228.02,42830.0,227.53,228.03,227.5,228.02,42830.0
2020-10-14 10:40:00,228.13,228.77,227.96,228.46,3583.0,228.13,228.77,227.96,228.46,3583.0
2020-10-14 10:50:00,228.74,229.16,228.64,229.11,7183.0,228.74,229.16,228.64,229.11,7183.0
2020-10-14 11:00:00,229.18,229.71,228.69,229.46,15647.0,229.18,229.71,228.69,229.46,15647.0
2020-10-14 11:10:00,229.35,229.47,229.06,229.42,4205.0,229.35,229.47,229.06,229.42,4205.0
2020-10-14 11:20:00,229.22,229.37,229.0,229.36,7260.0,229.22,229.37,229.0,229.36,7260.0
2020-10-14 11:30:00,229.29,229.36,228.57,228.59,4140.0,229.29,229.36,228.57,228.59,4140.0
2020-10-14 11:40:00,228.52,229.06,227.99,228.19,7001.0,228.52,229.06,227.99,228.19,7001.0
2020-10-14 11:50:00,228.18,228.18,226.38,226.39,5854.0,228.18,228.18,226.38,226.39,5854.0
2020-10-14 12:00:00,226.18,226.43,225.84,226.14,4460.0,226.18,226.43,225.84,226.14,4460.0
2020-10-14 12:10:00,226.13,226.13,224.98,225.0,3777.0,226.13,226.13,224.98,225.0,3777.0
2020-10-14 12:20:00,224.91,225.06,224.26,224.8,5191.0,224.91,225.06,224.26,224.8,5191.0
2020-10-14 12:30:00,224.91,225.63,224.91,225.32,2968.0,224.91,225.63,224.91,225.32,2968.0
2020-10-14 12:40:00,225.66,226.15,225.57,225.98,4212.0,225.66,226.15,225.57,225.98,4212.0
2020-10-14 12:50:00,225.86,226.06,225.43,225.78,3642.0,225.86,226.06,225.43,225.78,3642.0
2020-10-14 13:00:00,225.69,225.94,225.55,225.77,3328.0,225.69,225.94,225.55,225.77,3328.0
2020-10-14 13:10:00,225.67,226.08,225.59,225.95,5021.0,225.67,226.08,225.59,225.95,5021.0
2020-10-14 13:20:00,225.85,225.85,225.39,225.63,4102.0,225.85,225.85,225.39,225.63,4102.0
2020-10-14 13:30:00,225.7,225.7,225.1,225.52,4957.0,225.7,225.7,225.1,225.52,4957.0
2020-10-14 13:40:00,225.64,226.06,225.64,225.83,4601.0,225.64,226.06,225.64,225.83,4601.0
2020-10-14 13:50:00,226.0,226.44,226.0,226.28,2663.0,226.0,226.44,226.0,226.28,2663.0
2020-10-14 14:00:00,226.2,226.78,226.2,226.66,4906.0,226.2,226.78,226.2,226.66,4906.0
2020-10-14 14:10:00,226.77,226.99,226.58,226.58,2900.0,226.77,226.99,226.58,226.58,2900.0
2020-10-14 14:20:00,226.39,226.61,226.02,226.56,7228.0,226.39,226.61,226.02,226.56,7228.0
2020-10-14 14:30:00,226.58,226.8,226.0,226.07,4823.0,226.58,226.8,226.0,226.07,4823.0
2020-10-14 14:40:00,226.0,226.39,225.91,226.22,3751.0,226.0,226.39,225.91,226.22,3751.0
2020-10-14 14:50:00,226.26,226.64,225.91,226.54,2749.0,226.26,226.64,225.91,226.54,2749.0
2020-10-14 15:00:00,226.44,226.98,226.09,226.89,4276.0,226.44,226.98,226.09,226.89,4276.0
2020-10-14 15:10:00,227.03,227.45,226.99,227.12,3836.0,227.03,227.45,226.99,227.12,3836.0
2020-10-14 15:20:00,227.21,227.32,226.49,226.62,4475.0,227.21,227.32,226.49,226.62,4475.0
2020-10-14 15:30:00,226.71,227.74,226.7,227.38,10675.0,226.71,227.74,226.7,227.38,10675.0
2020-10-14 15:40:00,227.47,227.67,227.07,227.22,14771.0,227.47,227.67,227.07,227.22,14771.0
2020-10-14 15:50:00,227.05,227.41,226.62,226.8,51310.0,227.05,227.41,226.62,226.8,51310.0
2020-10-15 09:30:00,224.02,224.24,222.97,224.12,15783.0,224.02,224.24,222.97,224.12,15783.0
2020-10-15 09:40:00,224.01,225.62,224.01,224.73,5947.0,224.01,225.62,224.01,224.73,5947.0
2020-10-15 09:50:00,225.84,225.9,225.22,225.64,2263.0,225.84,225.9,225.22,225.64,2263.0
2020-10-15 10:00:00,225.39,226.18,224.86,224.86,10094.0,225.39,226.18,224.86,224.86,10094.0
2020-10-15 10:10:00,224.75,225.07,224.22,224.79,2300.0,224.75,225.07,224.22,224.79,2300.0
2020-10-15 10:20:00,224.48,224.73,223.46,223.76,2731.0,224.48,224.73,223.46,223.76,2731.0
2020-10-15 10:30:00,223.56,223.6,222.24,222.37,4734.0,223.56,223.6,222.24,222.37,4734.0
2020-10-15 10:40:00,222.76,222.9,222.27,222.74,2379.0,222.76,222.9,222.27,222.74,2379.0
2020-10-15 10:50:00,222.89,223.6,222.68,223.6,1200.0,222.89,223.6,222.68,223.6,1200.0
2020-10-15 11:00:00,223.49,223.8,222.56,223.8,2300.0,223.49,223.8,222.56,223.8,2300.0
2020-10-15 11:10:00,223.73,225.09,223.59,225.09,6110.0,223.73,225.09,223.59,225.09,6110.0
2020-10-15 11:20:00,224.86,225.3,224.68,224.68,2300.0,224.86,225.3,224.68,224.68,2300.0
2020-10-15 11:30:00,224.92,225.8,224.92,225.8,1812.0,224.92,225.8,224.92,225.8,1812.0
2020-10-15 11:40:00,225.88,226.1,225.53,225.53,3000.0,225.88,226.1,225.53,225.53,3000.0
2020-10-15 11:50:00,225.41,225.63,224.98,225.15,2274.0,225.41,225.63,224.98,225.15,2274.0
2020-10-15 12:00:00,225.09,225.8,224.97,225.32,1700.0,225.09,225.8,224.97,225.32,1700.0
2020-10-15 12:10:00,225.26,225.32,224.92,225.13,2333.0,225.26,225.32,224.92,225.13,2333.0
2020-10-15 12:20:00,225.26,225.26,224.91,225.01,2441.0,225.26,225.26,224.91,225.01,2441.0
2020-10-15 12:30:00,225.09,225.09,224.55,224.93,1300.0,225.09,225.09,224.55,224.93,1300.0
2020-10-15 12:40:00,224.84,225.19,224.49,224.72,1000.0,224.84,225.19,224.49,224.72,1000.0
2020-10-15 12:50:00,224.69,225.42,224.68,225.24,2119.0,224.69,225.42,224.68,225.24,2119.0
2020-10-15 13:00:00,225.24,225.78,225.23,225.66,1900.0,225.24,225.78,225.23,225.66,1900.0
2020-10-15 13:10:00,225.56,225.85,225.18,225.18,2700.0,225.56,225.85,225.18,225.18,2700.0
2020-10-15 13:20:00,225.24,225.41,224.97,224.98,1713.0,225.24,225.41,224.97,224.98,1713.0
2020-10-15 13:30:00,224.91,225.74,224.89,225.7,1445.0,224.91,225.74,224.89,225.7,1445.0
2020-10-15 13:40:00,225.75,226.18,225.75,225.97,1300.0,225.75,226.18,225.75,225.97,1300.0
2020-10-15 13:50:00,225.96,226.21,225.86,226.14,2000.0,225.96,226.21,225.86,226.14,2000.0
2020-10-15 14:00:00,226.25,226.79,226.09,226.79,9175.0,226.25,226.79,226.09,226.79,9175.0
2020-10-15 14:10:00,226.77,227.16,226.42,226.97,6471.0,226.77,227.16,226.42,226.97,6471.0
2020-10-15 14:20:00,227.18,227.22,226.73,227.22,10592.0,227.18,227.22,226.73,227.22,10592.0
2020-10-15 14:30:00,227.06,227.48,226.73,226.88,3900.0,227.06,227.48,226.73,226.88,3900.0
2020-10-15 14:40:00,226.78,226.91,226.28,226.38,2800.0,226.78,226.91,226.28,226.38,2800.0
2020-10-15 14:50:00,226.64,226.79,226.27,226.65,4778.0,226.64,226.79,226.27,226.65,4778.0
2020-10-15 15:00:00,226.65,226.97,226.52,226.67,4112.0,226.65,226.97,226.52,226.67,4112.0
2020-10-15 15:10:00,226.74,226.76,226.32,226.49,48628.0,226.74,226.76,226.32,226.49,48628.0
2020-10-15 15:20:00,226.53,226.74,226.4,226.65,29424.0,226.53,226.74,226.4,226.65,29424.0
2020-10-15 15:30:00,226.66,227.35,226.53,227.22,8338.0,226.66,227.35,226.53,227.22,8338.0
2020-10-15 15:40:00,227.22,227.84,227.21,227.45,17766.0,227.22,227.84,227.21,227.45,17766.0
2020-10-15 15:50:00,227.32,228.17,227.16,228.1,80949.0,227.32,228.17,227.16,228.1,80949.0
2020-10-16 09:30:00,228.61,228.78,227.28,227.87,41436.0,228.61,228.78,227.28,227.87,41436.0
2020-10-16 09:40:00,227.5,229.47,227.49,229.47,8148.0,227.5,229.47,227.49,229.47,8148.0
2020-10-16 09:50:00,229.02,229.75,228.69,229.48,7747.0,229.02,229.75,228.69,229.48,7747.0
2020-10-16 10:00:00,229.59,230.42,229.59,230.0,6077.0,229.59,230.42,229.59,230.0,6077.0
2020-10-16 10:10:00,230.21,230.99,230.21,230.76,6258.0,230.21,230.99,230.21,230.76,6258.0
2020-10-16 10:20:00,230.85,231.09,230.46,230.77,4453.0,230.85,231.09,230.46,230.77,4453.0
2020-10-16 10:30:00,230.62,231.0,230.54,230.86,4002.0,230.62,231.0,230.54,230.86,4002.0
2020-10-16 10:40:00,230.75,230.75,229.62,229.7,2318.0,230.75,230.75,229.62,229.7,2318.0
2020-10-16 10:50:00,229.11,230.0,229.11,229.36,4850.0,229.11,230.0,229.11,229.36,4850.0
2020-10-16 11:00:00,229.34,229.34,228.43,228.55,1100.0,229.34,229.34,228.43,228.55,1100.0
2020-10-16 11:10:00,228.21,228.46,227.58,227.76,5560.0,228.21,228.46,227.58,227.76,5560.0
2020-10-16 11:20:00,227.93,227.94,227.2,227.71,4360.0,227.93,227.94,227.2,227.71,4360.0
2020-10-16 11:30:00,227.82,228.06,227.33,227.34,7371.0,227.82,228.06,227.33,227.34,7371.0
2020-10-16 11:40:00,227.31,228.23,227.3,228.23,3700.0,227.31,228.23,227.3,228.23,3700.0
2020-10-16 11:50:00,228.09,228.36,227.86,228.29,9401.0,228.09,228.36,227.86,228.29,9401.0
2020-10-16 12:00:00,228.25,228.49,227.43,227.66,4891.0,228.25,228.49,227.43,227.66,4891.0
2020-10-16 12:10:00,227.66,228.32,227.51,228.29,3343.0,227.66,228.32,227.51,228.29,3343.0
2020-10-16 12:20:00,228.14,228.77,227.94,228.42,4498.0,228.14,228.77,227.94,228.42,4498.0
2020-10-16 12:30:00,228.4,228.4,227.58,227.76,3536.0,228.4,228.4,227.58,227.76,3536.0
2020-10-16 12:40:00,227.65,228.13,227.32,227.96,2920.0,227.65,228.13,227.32,227.96,2920.0
2020-10-16 12:50:00,227.84,228.4,227.69,228.24,4470.0,227.84,228.4,227.69,228.24,4470.0
2020-10-16 13:00:00,228.14,228.8,228.14,228.8,4414.0,228.14,228.8,228.14,228.8,4414.0
2020-10-16 13:10:00,228.87,228.99,228.73,228.84,4613.0,228.87,228.99,228.73,228.84,4613.0
2020-10-16 13:20:00,228.78,229.03,228.7,228.86,2231.0,228.78,229.03,228.7,228.86,2231.0
2020-10-16 13:30:00,228.59,228.91,228.59,228.9,2616.0,228.59,228.91,228.59,228.9,2616.0
2020-10-16 13:40:00,228.86,229.14,228.59,229.14,2851.0,228.86,229.14,228.59,229.14,2851.0
2020-10-16 13:50:00,228.98,229.13,228.61,228.88,2609.0,228.98,229.13,228.61,228.88,2609.0
2020-10-16 14:00:00,228.81,229.15,228.24,229.06,3964.0,228.81,229.15,228.24,229.06,3964.0
2020-10-16 14:10:00,228.82,229.12,228.68,228.73,4807.0,228.82,229.12,228.68,228.73,4807.0
2020-10-16 14:20:00,228.73,228.82,228.38,228.8,5876.0,228.73,228.82,228.38,228.8,5876.0
2020-10-16 14:30:00,228.72,228.91,228.72,228.83,2200.0,228.72,228.91,228.72,228.83,2200.0
2020-10-16 14:40:00,228.73,228.89,228.66,228.69,2935.0,228.73,228.89,228.66,228.69,2935.0
2020-10-16 14:50:00,228.78,229.22,228.78,228.91,6304.0,228.78,229.22,228.78,228.91,6304.0
2020-10-16 15:00:00,228.95,228.99,228.05,228.08,3783.0,228.95,228.99,228.05,228.08,3783.0
2020-10-16 15:10:00,228.07,228.1,227.64,227.92,6708.0,228.07,228.1,227.64,227.92,6708.0
2020-10-16 15:20:00,227.84,228.0,227.64,227.7,4272.0,227.84,228.0,227.64,227.7,4272.0
2020-10-16 15:30:00,227.6,227.8,227.4,227.43,7475.0,227.6,227.8,227.4,227.43,7475.0
2020-10-16 15:40:00,227.54,227.61,227.17,227.45,9127.0,227.54,227.61,227.17,227.45,9127.0
2020-10-16 15:50:00,227.35,227.45,226.34,226.5,50018.0,227.35,227.45,226.34,226.5,50018.0
2020-10-19 09:30:00,226.29,230.12,226.29,229.57,17400.0,226.29,230.12,226.29,229.57,17400.0
2020-10-19 09:40:00,229.27,229.83,228.6,228.61,2863.0,229.27,229.83,228.6,228.61,2863.0
2020-10-19 09:50:00,228.71,228.77,227.81,228.14,2475.0,228.71,228.77,227.81,228.14,2475.0
2020-10-19 10:00:00,228.64,229.08,227.79,227.79,2868.0,228.64,229.08,227.79,227.79,2868.0
2020-10-19 10:10:00,227.56,228.51,227.56,228.15,4244.0,227.56,228.51,227.56,228.15,4244.0
2020-10-19 10:20:00,227.97,229.47,227.97,229.18,7610.0,227.97,229.47,227.97,229.18,7610.0
2020-10-19 10:30:00,229.2,229.2,227.17,227.6,9449.0,229.2,229.2,227.17,227.6,9449.0
2020-10-19 10:40:00,227.94,228.48,227.57,228.19,7753.0,227.94,228.48,227.57,228.19,7753.0
2020-10-19 10:50:00,227.96,228.24,227.62,227.86,1300.0,227.96,228.24,227.62,227.86,1300.0
2020-10-19 11:00:00,227.97,228.28,227.79,227.88,3104.0,227.97,228.28,227.79,227.88,3104.0
2020-10-19 11:10:00,227.87,228.23,227.71,228.07,3000.0,227.87,228.23,227.71,228.07,3000.0
2020-10-19 11:20:00,227.83,227.83,227.13,227.48,1783.0,227.83,227.83,227.13,227.48,1783.0
2020-10-19 11:30:00,227.66,227.76,227.44,227.7,1800.0,227.66,227.76,227.44,227.7,1800.0
2020-10-19 11:40:00,227.77,227.81,227.07,227.1,2883.0,227.77,227.81,227.07,227.1,2883.0
2020-10-19 11:50:00,227.16,227.3,227.0,227.25,2000.0,227.16,227.3,227.0,227.25,2000.0
2020-10-19 12:00:00,227.27,227.63,226.82,226.82,1200.0,227.27,227.63,226.82,226.82,1200.0
2020-10-19 12:10:00,226.79,226.99,226.3,226.83,2400.0,226.79,226.99,226.3,226.83,2400.0
2020-10-19 12:20:00,226.9,226.9,226.13,226.89,1601.0,226.9,226.9,226.13,226.89,1601.0
2020-10-19 12:30:00,227.18,227.25,227.0,227.12,800.0,227.18,227.25,227.0,227.12,800.0
2020-10-19 12:40:00,227.28,227.45,227.11,227.41,1211.0,227.28,227.45,227.11,227.41,1211.0
2020-10-19 12:50:00,227.33,227.7,227.33,227.61,3572.0,227.33,227.7,227.33,227.61,3572.0
2020-10-19 13:00:00,227.48,227.61,227.1,227.11,700.0,227.48,227.61,227.1,227.11,700.0
2020-10-19 13:10:00,227.06,227.38,227.06,227.38,800.0,227.06,227.38,227.06,227.38,800.0
2020-10-19 13:20:00,227.38,227.57,227.17,227.2,3400.0,227.38,227.57,227.17,227.2,3400.0
2020-10-19 13:30:00,227.19,227.22,226.82,226.9,1902.0,227.19,227.22,226.82,226.9,1902.0
2020-10-19 13:40:00,226.91,226.92,225.78,225.99,3906.0,226.91,226.92,225.78,225.99,3906.0
2020-10-19 13:50:00,226.17,226.18,225.66,226.09,3503.0,226.17,226.18,225.66,226.09,3503.0
2020-10-19 14:00:00,226.18,226.21,225.75,226.11,2447.0,226.18,226.21,225.75,226.11,2447.0
2020-10-19 14:10:00,226.16,226.83,226.16,226.81,1670.0,226.16,226.83,226.16,226.81,1670.0
2020-10-19 14:20:00,226.64,226.87,226.57,226.74,3289.0,226.64,226.87,226.57,226.74,3289.0
2020-10-19 14:30:00,226.62,226.62,225.67,225.72,3699.0,226.62,226.62,225.67,225.72,3699.0
2020-10-19 14:40:00,225.95,226.02,225.34,225.66,3500.0,225.95,226.02,225.34,225.66,3500.0
2020-10-19 14:50:00,225.4,225.82,224.99,225.13,10174.0,225.4,225.82,224.99,225.13,10174.0
2020-10-19 15:00:00,224.74,225.08,224.16,224.79,4396.0,224.74,225.08,224.16,224.79,4396.0
2020-10-19 15:10:00,224.47,225.12,224.14,224.15,5755.0,224.47,225.12,224.14,224.15,5755.0
2020-10-19 15:20:00,224.11,224.69,223.74,224.62,6937.0,224.11,224.69,223.74,224.62,6937.0
2020-10-19 15:30:00,224.62,225.43,224.59,225.42,6444.0,224.62,225.43,224.59,225.42,6444.0
2020-10-19 15:40:00,225.41,225.45,224.71,224.94,8452.0,225.41,225.45,224.71,224.94,8452.0
2020-10-19 15:50:00,224.73,224.95,223.67,224.37,43868.0,224.73,224.95,223.67,224.37,43868.0
2020-10-20 09:30:00,226.04,226.73,225.46,225.62,43535.0,226.04,226.73,225.46,225.62,43535.0
2020-10-20 09:40:00,226.22,226.22,225.0,225.47,2081.0,226.22,226.22,225.0,225.47,2081.0
2020-10-20 09:50:00,225.1,225.6,224.61,225.6,3966.0,225.1,225.6,224.61,225.6,3966.0
2020-10-20 10:00:00,225.97,226.49,225.43,226.15,11808.0,225.97,226.49,225.43,226.15,11808.0
2020-10-20 10:10:00,226.07,226.41,225.98,226.28,4912.0,226.07,226.41,225.98,226.28,4912.0
2020-10-20 10:20:00,226.09,226.28,225.1,225.51,14207.0,226.09,226.28,225.1,225.51,14207.0
2020-10-20 10:30:00,226.0,226.58,226.0,226.19,6557.0,226.0,226.58,226.0,226.19,6557.0
2020-10-20 10:40:00,226.38,226.41,224.79,224.79,2970.0,226.38,226.41,224.79,224.79,2970.0
2020-10-20 10:50:00,224.97,225.0,223.72,223.97,5797.0,224.97,225.0,223.72,223.97,5797.0
2020-10-20 11:00:00,223.93,224.6,223.56,224.6,2438.0,223.93,224.6,223.56,224.6,2438.0
2020-10-20 11:10:00,224.79,225.4,224.79,225.34,2961.0,224.79,225.4,224.79,225.34,2961.0
2020-10-20 11:20:00,225.18,225.5,224.91,225.07,2704.0,225.18,225.5,224.91,225.07,2704.0
2020-10-20 11:30:00,225.01,225.32,224.7,225.0,2819.0,225.01,225.32,224.7,225.0,2819.0
2020-10-20 11:40:00,225.13,225.2,224.86,225.19,1456.0,225.13,225.2,224.86,225.19,1456.0
2020-10-20 11:50:00,225.26,225.6,225.26,225.55,3217.0,225.26,225.6,225.26,225.55,3217.0
2020-10-20 12:00:00,225.8,226.23,225.67,226.16,4101.0,225.8,226.23,225.67,226.16,4101.0
2020-10-20 12:10:00,226.21,226.7,226.05,226.62,5349.0,226.21,226.7,226.05,226.62,5349.0
2020-10-20 12:20:00,226.68,226.76,226.51,226.73,3700.0,226.68,226.76,226.51,226.73,3700.0
2020-10-20 12:30:00,226.67,227.47,226.22,226.92,3631.0,226.67,227.47,226.22,226.92,3631.0
2020-10-20 12:40:00,226.8,227.16,226.58,226.58,2400.0,226.8,227.16,226.58,226.58,2400.0
2020-10-20 12:50:00,226.79,226.84,226.18,226.36,3303.0,226.79,226.84,226.18,226.36,3303.0
2020-10-20 13:00:00,226.52,226.93,226.51,226.73,1405.0,226.52,226.93,226.51,226.73,1405.0
2020-10-20 13:10:00,226.95,227.87,226.86,227.74,3159.0,226.95,227.87,226.86,227.74,3159.0
2020-10-20 13:20:00,227.63,227.96,227.35,227.75,4778.0,227.63,227.96,227.35,227.75,4778.0
2020-10-20 13:30:00,227.87,228.17,227.83,228.16,3011.0,227.87,228.17,227.83,228.16,3011.0
2020-10-20 13:40:00,228.04,228.61,228.01,228.61,4696.0,228.04,228.61,228.01,228.61,4696.0
2020-10-20 13:50:00,228.48,228.48,227.54,227.71,4032.0,228.48,228.48,227.54,227.71,4032.0
2020-10-20 14:00:00,228.23,228.23,227.45,227.77,2872.0,228.23,228.23,227.45,227.77,2872.0
2020-10-20 14:10:00,227.68,228.39,227.68,228.07,2865.0,227.68,228.39,227.68,228.07,2865.0
2020-10-20 14:20:00,228.1,228.22,227.77,227.99,2785.0,228.1,228.22,227.77,227.99,2785.0
2020-10-20 14:30:00,227.98,228.25,227.69,227.94,4835.0,227.98,228.25,227.69,227.94,4835.0
2020-10-20 14:40:00,228.11,228.18,227.79,227.8,3654.0,228.11,228.18,227.79,227.8,3654.0
2020-10-20 14:50:00,227.63,227.93,227.42,227.42,4207.0,227.63,227.93,227.42,227.42,4207.0
2020-10-20 15:00:00,227.44,227.82,226.56,226.56,12002.0,227.44,227.82,226.56,226.56,12002.0
2020-10-20 15:10:00,226.55,227.04,226.05,227.04,17663.0,226.55,227.04,226.05,227.04,17663.0
2020-10-20 15:20:00,226.76,227.29,226.55,227.12,7362.0,226.76,227.29,226.55,227.12,7362.0
2020-10-20 15:30:00,226.82,226.97,226.46,226.87,15614.0,226.82,226.97,226.46,226.87,15614.0
2020-10-20 15:40:00,226.94,227.51,226.69,226.84,10512.0,226.94,227.51,226.69,226.84,10512.0
2020-10-20 15:50:00,226.65,227.24,226.23,226.61,45524.0,226.65,227.24,226.23,226.61,45524.0
2020-10-21 09:30:00,225.83,227.38,225.43,226.84,11851.0,225.83,227.38,225.43,226.84,11851.0
2020-10-21 09:40:00,227.51,229.23,227.34,229.23,6995.0,227.51,229.23,227.34,229.23,6995.0
2020-10-21 09:50:00,229.23,229.94,228.94,229.2,7941.0,229.23,229.94,228.94,229.2,7941.0
2020-10-21 10:00:00,229.24,229.24,228.22,228.33,4200.0,229.24,229.24,228.22,228.33,4200.0
2020-10-21 10:10:00,228.46,228.6,228.0,228.49,3934.0,228.46,228.6,228.0,228.49,3934.0
2020-10-21 10:20:00,228.66,228.83,227.77,227.78,5077.0,228.66,228.83,227.77,227.78,5077.0
2020-10-21 10:30:00,227.86,228.29,227.4,227.91,7396.0,227.86,228.29,227.4,227.91,7396.0
2020-10-21 10:40:00,227.72,228.06,227.42,227.42,5300.0,227.72,228.06,227.42,227.42,5300.0
2020-10-21 10:50:00,227.6,227.92,227.33,227.33,6726.0,227.6,227.92,227.33,227.33,6726.0
2020-10-21 11:00:00,227.63,227.95,227.41,227.54,7715.0,227.63,227.95,227.41,227.54,7715.0
2020-10-21 11:10:00,227.4,227.54,226.43,226.51,14446.0,227.4,227.54,226.43,226.51,14446.0
2020-10-21 11:20:00,226.5,227.15,226.28,227.05,7512.0,226.5,227.15,226.28,227.05,7512.0
2020-10-21 11:30:00,227.07,227.62,227.0,227.46,5230.0,227.07,227.62,227.0,227.46,5230.0
2020-10-21 11:40:00,227.46,227.63,227.19,227.61,3923.0,227.46,227.63,227.19,227.61,3923.0
2020-10-21 11:50:00,227.63,227.78,226.83,227.02,9679.0,227.63,227.78,226.83,227.02,9679.0
2020-10-21 12:00:00,227.28,227.28,226.61,227.28,11141.0,227.28,227.28,226.61,227.28,11141.0
2020-10-21 12:10:00,226.86,227.07,226.7,226.81,6233.0,226.86,227.07,226.7,226.81,6233.0
2020-10-21 12:20:00,226.86,228.57,226.86,227.77,8600.0,226.86,228.57,226.86,227.77,8600.0
2020-10-21 12:30:00,227.72,227.75,226.53,226.91,6306.0,227.72,227.75,226.53,226.91,6306.0
2020-10-21 12:40:00,227.24,227.24,226.58,226.73,5516.0,227.24,227.24,226.58,226.73,5516.0
2020-10-21 12:50:00,226.75,226.93,226.61,226.67,2599.0,226.75,226.93,226.61,226.67,2599.0
2020-10-21 13:00:00,226.79,227.15,226.53,227.08,4490.0,226.79,227.15,226.53,227.08,4490.0
2020-10-21 13:10:00,227.06,227.52,226.96,227.43,4002.0,227.06,227.52,226.96,227.43,4002.0
2020-10-21 13:20:00,227.37,227.74,227.26,227.74,2817.0,227.37,227.74,227.26,227.74,2817.0
2020-10-21 13:30:00,227.78,227.98,227.65,227.65,3922.0,227.78,227.98,227.65,227.65,3922.0
2020-10-21 13:40:00,227.53,227.9,227.33,227.9,2477.0,227.53,227.9,227.33,227.9,2477.0
2020-10-21 13:50:00,228.15,228.23,227.86,228.02,2231.0,228.15,228.23,227.86,228.02,2231.0
2020-10-21 14:00:00,228.13,228.57,227.91,228.57,5516.0,228.13,228.57,227.91,228.57,5516.0
2020-10-21 14:10:00,228.47,228.73,228.47,228.55,9343.0,228.47,228.73,228.47,228.55,9343.0
2020-10-21 14:20:00,228.52,228.89,228.15,228.82,3458.0,228.52,228.89,228.15,228.82,3458.0
2020-10-21 14:30:00,228.82,229.33,228.73,229.13,4465.0,228.82,229.33,228.73,229.13,4465.0
2020-10-21 14:40:00,229.1,229.17,228.42,228.55,8654.0,229.1,229.17,228.42,228.55,8654.0
2020-10-21 14:50:00,228.42,228.89,228.25,228.84,3930.0,228.42,228.89,228.25,228.84,3930.0
2020-10-21 15:00:00,228.91,228.95,227.83,228.22,6279.0,228.91,228.95,227.83,228.22,6279.0
2020-10-21 15:10:00,228.15,228.41,228.12,228.32,7718.0,228.15,228.41,228.12,228.32,7718.0
2020-10-21 15:20:00,228.38,228.87,228.31,228.47,8209.0,228.38,228.87,228.31,228.47,8209.0
2020-10-21 15:30:00,228.61,228.65,228.09,228.17,7908.0,228.61,228.65,228.09,228.17,7908.0
2020-10-21 15:40:00,228.2,228.3,227.39,227.5,14344.0,228.2,228.3,227.39,227.5,14344.0
2020-10-21 15:50:00,227.5,228.11,227.3,227.46,64598.0,227.5,228.11,227.3,227.46,64598.0
2020-10-22 09:30:00,228.41,228.41,226.56,227.09,13608.0,228.41,228.41,226.56,227.09,13608.0
2020-10-22 09:40:00,227.01,227.5,226.4,227.33,3775.0,227.01,227.5,226.4,227.33,3775.0
2020-10-22 09:50:00,226.74,227.4,225.84,225.84,8918.0,226.74,227.4,225.84,225.84,8918.0
2020-10-22 10:00:00,226.12,226.12,224.96,225.02,6841.0,226.12,226.12,224.96,225.02,6841.0
2020-10-22 10:10:00,225.28,225.72,224.31,225.25,16782.0,225.28,225.72,224.31,225.25,16782.0
2020-10-22 10:20:00,225.13,225.24,223.16,223.64,21456.0,225.13,225.24,223.16,223.64,21456.0
2020-10-22 10:30:00,223.51,223.6,222.82,223.34,15967.0,223.51,223.6,222.82,223.34,15967.0
2020-10-22 10:40:00,223.31,223.35,222.26,222.62,61000.0,223.31,223.35,222.26,222.62,61000.0
2020-10-22 10:50:00,222.78,223.19,222.21,222.89,7340.0,222.78,223.19,222.21,222.89,7340.0
2020-10-22 11:00:00,222.83,223.3,222.66,222.89,5488.0,222.83,223.3,222.66,222.89,5488.0
2020-10-22 11:10:00,222.74,224.17,222.74,223.68,2471.0,222.74,224.17,222.74,223.68,2471.0
2020-10-22 11:20:00,223.98,223.98,223.23,223.84,3953.0,223.98,223.98,223.23,223.84,3953.0
2020-10-22 11:30:00,223.71,223.71,222.9,223.13,3628.0,223.71,223.71,222.9,223.13,3628.0
2020-10-22 11:40:00,223.21,223.58,223.08,223.52,6610.0,223.21,223.58,223.08,223.52,6610.0
2020-10-22 11:50:00,223.75,223.75,223.11,223.11,4059.0,223.75,223.75,223.11,223.11,4059.0
2020-10-22 12:00:00,223.01,223.71,222.88,223.71,6583.0,223.01,223.71,222.88,223.71,6583.0
2020-10-22 12:10:00,223.66,223.73,223.35,223.52,3166.0,223.66,223.73,223.35,223.52,3166.0
2020-10-22 12:20:00,223.5,223.56,223.31,223.43,3759.0,223.5,223.56,223.31,223.43,3759.0
2020-10-22 12:30:00,223.56,223.56,223.04,223.19,3971.0,223.56,223.56,223.04,223.19,3971.0
2020-10-22 12:40:00,223.2,223.8,222.84,223.8,4191.0,223.2,223.8,222.84,223.8,4191.0
2020-10-22 12:50:00,223.83,224.21,223.7,223.92,2127.0,223.83,224.21,223.7,223.92,2127.0
2020-10-22 13:00:00,223.87,224.2,223.83,224.2,55120.0,223.87,224.2,223.83,224.2,55120.0
2020-10-22 13:10:00,224.26,225.44,224.26,225.14,6387.0,224.26,225.44,224.26,225.14,6387.0
2020-10-22 13:20:00,225.17,225.8,225.12,225.78,6101.0,225.17,225.8,225.12,225.78,6101.0
2020-10-22 13:30:00,226.0,226.0,225.48,225.69,6392.0,226.0,226.0,225.48,225.69,6392.0
2020-10-22 13:40:00,225.74,226.27,225.61,225.61,5561.0,225.74,226.27,225.61,225.61,5561.0
2020-10-22 13:50:00,225.59,226.39,225.59,225.75,2617.0,225.59,226.39,225.59,225.75,2617.0
2020-10-22 14:00:00,225.97,226.19,225.65,225.71,2084.0,225.97,226.19,225.65,225.71,2084.0
2020-10-22 14:10:00,225.79,226.11,225.79,226.04,1746.0,225.79,226.11,225.79,226.04,1746.0
2020-10-22 14:20:00,225.94,225.94,225.52,225.52,2700.0,225.94,225.94,225.52,225.52,2700.0
2020-10-22 14:30:00,225.42,225.59,225.29,225.36,1801.0,225.42,225.59,225.29,225.36,1801.0
2020-10-22 14:40:00,225.41,225.52,225.14,225.26,1700.0,225.41,225.52,225.14,225.26,1700.0
2020-10-22 14:50:00,225.27,225.43,225.03,225.1,2437.0,225.27,225.43,225.03,225.1,2437.0
2020-10-22 15:00:00,225.19,225.26,224.79,225.02,3132.0,225.19,225.26,224.79,225.02,3132.0
2020-10-22 15:10:00,225.25,225.25,224.72,224.99,3911.0,225.25,225.25,224.72,224.99,3911.0
2020-10-22 15:20:00,225.01,225.6,225.01,225.48,4429.0,225.01,225.6,225.01,225.48,4429.0
2020-10-22 15:30:00,225.41,225.66,225.16,225.23,4199.0,225.41,225.66,225.16,225.23,4199.0
2020-10-22 15:40:00,225.28,225.33,224.95,225.02,8213.0,225.28,225.33,224.95,225.02,8213.0
2020-10-22 15:50:00,225.12,225.43,224.92,225.17,35043.0,225.12,225.43,224.92,225.17,35043.0
2020-10-23 09:30:00,226.03,226.15,224.41,224.91,54221.0,226.03,226.15,224.41,224.91,54221.0
2020-10-23 09:40:00,224.79,224.79,223.91,223.99,7966.0,224.79,224.79,223.91,223.99,7966.0
2020-10-23 09:50:00,223.89,224.82,223.58,223.98,8327.0,223.89,224.82,223.58,223.98,8327.0
2020-10-23 10:00:00,223.98,224.22,222.81,224.17,11499.0,223.98,224.22,222.81,224.17,11499.0
2020-10-23 10:10:00,224.0,225.61,223.92,225.55,12594.0,224.0,225.61,223.92,225.55,12594.0
2020-10-23 10:20:00,225.65,225.65,224.77,224.98,6876.0,225.65,225.65,224.77,224.98,6876.0
2020-10-23 10:30:00,224.8,225.31,224.6,224.77,9229.0,224.8,225.31,224.6,224.77,9229.0
2020-10-23 10:40:00,225.29,225.29,224.53,225.0,3149.0,225.29,225.29,224.53,225.0,3149.0
2020-10-23 10:50:00,224.9,225.29,224.56,224.9,10779.0,224.9,225.29,224.56,224.9,10779.0
2020-10-23 11:00:00,225.03,225.32,224.85,225.15,20301.0,225.03,225.32,224.85,225.15,20301.0
2020-10-23 11:10:00,225.06,226.28,224.99,225.85,4312.0,225.06,226.28,224.99,225.85,4312.0
2020-10-23 11:20:00,225.99,226.28,225.28,225.6,38701.0,225.99,226.28,225.28,225.6,38701.0
2020-10-23 11:30:00,225.41,225.6,224.58,224.58,5100.0,225.41,225.6,224.58,224.58,5100.0
2020-10-23 11:40:00,224.41,225.19,224.31,224.45,9081.0,224.41,225.19,224.31,224.45,9081.0
2020-10-23 11:50:00,224.47,225.25,224.47,225.16,5907.0,224.47,225.25,224.47,225.16,5907.0
2020-10-23 12:00:00,225.14,225.58,225.0,225.49,6551.0,225.14,225.58,225.0,225.49,6551.0
2020-10-23 12:10:00,225.5,225.66,225.11,225.59,14509.0,225.5,225.66,225.11,225.59,14509.0
2020-10-23 12:20:00,225.35,225.5,225.28,225.42,827.0,225.35,225.5,225.28,225.42,827.0
2020-10-23 12:30:00,225.42,225.84,225.38,225.77,2314.0,225.42,225.84,225.38,225.77,2314.0
2020-10-23 12:40:00,225.84,225.89,225.69,225.85,1951.0,225.84,225.89,225.69,225.85,1951.0
2020-10-23 12:50:00,225.89,226.03,225.74,225.81,1366.0,225.89,226.03,225.74,225.81,1366.0
2020-10-23 13:00:00,225.81,226.22,225.81,226.22,2614.0,225.81,226.22,225.81,226.22,2614.0
2020-10-23 13:10:00,226.3,226.3,226.0,226.0,7126.0,226.3,226.3,226.0,226.0,7126.0
2020-10-23 13:20:00,225.99,226.27,225.95,226.14,6213.0,225.99,226.27,225.95,226.14,6213.0
2020-10-23 13:30:00,226.21,226.32,225.96,226.06,6084.0,226.21,226.32,225.96,226.06,6084.0
2020-10-23 13:40:00,225.99,226.21,225.82,226.1,5667.0,225.99,226.21,225.82,226.1,5667.0
2020-10-23 13:50:00,226.21,226.61,226.15,226.15,5777.0,226.21,226.61,226.15,226.15,5777.0
2020-10-23 14:00:00,226.18,226.53,226.18,226.47,4532.0,226.18,226.53,226.18,226.47,4532.0
2020-10-23 14:10:00,226.57,226.57,226.31,226.42,5240.0,226.57,226.57,226.31,226.42,5240.0
2020-10-23 14:20:00,226.47,226.59,226.27,226.54,3616.0,226.47,226.59,226.27,226.54,3616.0
2020-10-23 14:30:00,226.52,226.58,226.39,226.46,4534.0,226.52,226.58,226.39,226.46,4534.0
2020-10-23 14:40:00,226.41,226.63,226.38,226.39,8144.0,226.41,226.63,226.38,226.39,8144.0
2020-10-23 14:50:00,226.39,226.68,226.21,226.54,4316.0,226.39,226.68,226.21,226.54,4316.0
2020-10-23 15:00:00,226.53,226.58,226.35,226.35,11168.0,226.53,226.58,226.35,226.35,11168.0
2020-10-23 15:10:00,226.41,226.78,226.4,226.64,3931.0,226.41,226.78,226.4,226.64,3931.0
2020-10-23 15:20:00,226.64,226.77,226.45,226.54,3300.0,226.64,226.77,226.45,226.54,3300.0
2020-10-23 15:30:00,226.54,226.54,226.24,226.27,4959.0,226.54,226.54,226.24,226.27,4959.0
2020-10-23 15:40:00,226.36,226.7,226.27,226.52,7972.0,226.36,226.7,226.27,226.52,7972.0
2020-10-23 15:50:00,226.57,226.87,226.42,226.84,33545.0,226.57,226.87,226.42,226.84,33545.0
2020-10-26 09:30:00,223.9,226.19,223.0,226.02,12261.0,223.9,226.19,223.0,226.02,12261.0
2020-10-26 09:40:00,226.23,226.25,224.93,224.93,908.0,226.23,226.25,224.93,224.93,908.0
2020-10-26 09:50:00,225.21,226.12,225.21,225.67,7744.0,225.21,226.12,225.21,225.67,7744.0
2020-10-26 10:00:00,225.85,225.85,224.37,224.58,9434.0,225.85,225.85,224.37,224.58,9434.0
2020-10-26 10:10:00,224.65,224.81,223.66,224.27,6359.0,224.65,224.81,223.66,224.27,6359.0
2020-10-26 10:20:00,224.17,224.17,222.48,222.48,4223.0,224.17,224.17,222.48,222.48,4223.0
2020-10-26 10:30:00,222.28,222.6,221.98,222.52,5883.0,222.28,222.6,221.98,222.52,5883.0
2020-10-26 10:40:00,222.48,222.66,221.92,221.92,4057.0,222.48,222.66,221.92,221.92,4057.0
2020-10-26 10:50:00,221.8,221.83,220.03,220.08,8274.0,221.8,221.83,220.03,220.08,8274.0
2020-10-26 11:00:00,220.0,220.25,219.47,219.47,12258.0,220.0,220.25,219.47,219.47,12258.0
2020-10-26 11:10:00,219.57,220.24,219.19,219.37,5124.0,219.57,220.24,219.19,219.37,5124.0
2020-10-26 11:20:00,219.55,220.42,219.45,219.84,7881.0,219.55,220.42,219.45,219.84,7881.0
2020-10-26 11:30:00,219.92,220.22,219.24,219.88,8053.0,219.92,220.22,219.24,219.88,8053.0
2020-10-26 11:40:00,219.48,219.79,218.81,219.68,4430.0,219.48,219.79,218.81,219.68,4430.0
2020-10-26 11:50:00,219.52,220.56,219.33,219.97,9067.0,219.52,220.56,219.33,219.97,9067.0
2020-10-26 12:00:00,219.56,219.82,219.35,219.46,3422.0,219.56,219.82,219.35,219.46,3422.0
2020-10-26 12:10:00,219.91,220.16,219.69,220.0,3231.0,219.91,220.16,219.69,220.0,3231.0
2020-10-26 12:20:00,219.76,219.99,219.5,219.84,4071.0,219.76,219.99,219.5,219.84,4071.0
2020-10-26 12:30:00,219.68,219.87,219.01,219.05,3706.0,219.68,219.87,219.01,219.05,3706.0
2020-10-26 12:40:00,219.21,219.49,218.55,218.55,1817.0,219.21,219.49,218.55,218.55,1817.0
2020-10-26 12:50:00,218.46,218.79,218.22,218.58,3470.0,218.46,218.79,218.22,218.58,3470.0
2020-10-26 13:00:00,218.52,218.77,218.17,218.19,878.0,218.52,218.77,218.17,218.19,878.0
2020-10-26 13:10:00,218.38,218.99,218.31,218.61,7525.0,218.38,218.99,218.31,218.61,7525.0
2020-10-26 13:20:00,218.75,218.92,218.17,218.19,2316.0,218.75,218.92,218.17,218.19,2316.0
2020-10-26 13:30:00,218.0,218.23,217.85,218.1,4173.0,218.0,218.23,217.85,218.1,4173.0
2020-10-26 13:40:00,218.19,218.64,217.99,218.49,3026.0,218.19,218.64,217.99,218.49,3026.0
2020-10-26 13:50:00,218.49,219.13,218.39,219.13,2867.0,218.49,219.13,218.39,219.13,2867.0
2020-10-26 14:00:00,218.93,219.27,218.75,219.12,6903.0,218.93,219.27,218.75,219.12,6903.0
2020-10-26 14:10:00,219.13,219.45,218.89,219.28,3883.0,219.13,219.45,218.89,219.28,3883.0
2020-10-26 14:20:00,219.12,219.89,218.96,219.89,4351.0,219.12,219.89,218.96,219.89,4351.0
2020-10-26 14:30:00,219.77,220.0,219.62,219.87,5434.0,219.77,220.0,219.62,219.87,5434.0
2020-10-26 14:40:00,220.09,220.36,219.34,219.47,3171.0,220.09,220.36,219.34,219.47,3171.0
2020-10-26 14:50:00,219.38,220.1,219.37,220.1,3249.0,219.38,220.1,219.37,220.1,3249.0
2020-10-26 15:00:00,219.9,220.2,219.46,219.46,6906.0,219.9,220.2,219.46,219.46,6906.0
2020-10-26 15:10:00,219.74,219.87,219.19,219.27,7662.0,219.74,219.87,219.19,219.27,7662.0
2020-10-26 15:20:00,219.37,219.82,219.37,219.72,3850.0,219.37,219.82,219.37,219.72,3850.0
2020-10-26 15:30:00,219.78,220.24,219.44,219.9,4774.0,219.78,220.24,219.44,219.9,4774.0
2020-10-26 15:40:00,219.9,220.26,219.34,219.46,8413.0,219.9,220.26,219.34,219.46,8413.0
2020-10-26 15:50:00,219.42,220.85,219.37,220.64,28456.0,219.42,220.85,219.37,220.64,28456.0
2020-10-27 09:30:00,222.64,224.28,221.66,223.3,8886.0,222.64,224.28,221.66,223.3,8886.0
2020-10-27 09:40:00,223.3,225.0,223.18,223.47,4034.0,223.3,225.0,223.18,223.47,4034.0
2020-10-27 09:50:00,223.15,223.91,223.15,223.64,1803.0,223.15,223.91,223.15,223.64,1803.0
2020-10-27 10:00:00,223.04,223.45,221.75,222.59,3001.0,223.04,223.45,221.75,222.59,3001.0
2020-10-27 10:10:00,222.63,222.93,221.83,221.84,2331.0,222.63,222.93,221.83,221.84,2331.0
2020-10-27 10:20:00,221.77,222.52,221.42,222.09,11278.0,221.77,222.52,221.42,222.09,11278.0
2020-10-27 10:30:00,222.23,222.93,222.23,222.93,1300.0,222.23,222.93,222.23,222.93,1300.0
2020-10-27 10:40:00,222.41,223.33,222.09,223.31,3626.0,222.41,223.33,222.09,223.31,3626.0
2020-10-27 10:50:00,223.05,223.37,222.72,223.27,2500.0,223.05,223.37,222.72,223.27,2500.0
2020-10-27 11:00:00,222.82,223.47,222.6,223.47,3664.0,222.82,223.47,222.6,223.47,3664.0
2020-10-27 11:10:00,223.53,224.2,223.35,223.91,3835.0,223.53,224.2,223.35,223.91,3835.0
2020-10-27 11:20:00,224.01,224.17,222.98,222.99,4917.0,224.01,224.17,222.98,222.99,4917.0
2020-10-27 11:30:00,223.1,223.16,222.42,222.72,12929.0,223.1,223.16,222.42,222.72,12929.0
2020-10-27 11:40:00,223.02,223.17,222.86,222.96,1815.0,223.02,223.17,222.86,222.96,1815.0
2020-10-27 11:50:00,223.11,223.77,223.05,223.65,2064.0,223.11,223.77,223.05,223.65,2064.0
2020-10-27 12:00:00,223.81,223.81,223.13,223.3,12079.0,223.81,223.81,223.13,223.3,12079.0
2020-10-27 12:10:00,223.19,223.19,222.82,223.15,1618.0,223.19,223.19,222.82,223.15,1618.0
2020-10-27 12:20:00,223.41,223.41,223.16,223.21,642.0,223.41,223.41,223.16,223.21,642.0
2020-10-27 12:30:00,223.15,223.42,222.99,223.21,14393.0,223.15,223.42,222.99,223.21,14393.0
2020-10-27 12:40:00,223.62,223.68,223.32,223.68,1100.0,223.62,223.68,223.32,223.68,1100.0
2020-10-27 12:50:00,223.65,223.9,223.53,223.85,6065.0,223.65,223.9,223.53,223.85,6065.0
2020-10-27 13:00:00,223.89,224.61,223.76,224.3,3154.0,223.89,224.61,223.76,224.3,3154.0
2020-10-27 13:10:00,224.42,224.67,223.68,223.88,14625.0,224.42,224.67,223.68,223.88,14625.0
2020-10-27 13:20:00,223.63,224.2,223.63,224.19,2518.0,223.63,224.2,223.63,224.19,2518.0
2020-10-27 13:30:00,223.76,224.69,223.76,224.62,2210.0,223.76,224.69,223.76,224.62,2210.0
2020-10-27 13:40:00,224.57,224.74,224.21,224.29,2219.0,224.57,224.74,224.21,224.29,2219.0
2020-10-27 13:50:00,224.4,224.44,223.89,224.13,2006.0,224.4,224.44,223.89,224.13,2006.0
2020-10-27 14:00:00,224.3,224.3,223.89,223.89,4119.0,224.3,224.3,223.89,223.89,4119.0
2020-10-27 14:10:00,223.92,224.54,223.64,223.64,4974.0,223.92,224.54,223.64,223.64,4974.0
2020-10-27 14:20:00,223.56,223.97,223.56,223.97,4545.0,223.56,223.97,223.56,223.97,4545.0
2020-10-27 14:30:00,223.89,223.89,223.32,223.64,5189.0,223.89,223.89,223.32,223.64,5189.0
2020-10-27 14:40:00,223.84,223.84,223.11,223.81,3880.0,223.84,223.84,223.11,223.81,3880.0
2020-10-27 14:50:00,223.74,223.76,223.09,223.57,6660.0,223.74,223.76,223.09,223.57,6660.0
2020-10-27 15:00:00,223.54,223.66,223.03,223.03,4209.0,223.54,223.66,223.03,223.03,4209.0
2020-10-27 15:10:00,223.08,223.49,222.92,223.33,8896.0,223.08,223.49,222.92,223.33,8896.0
2020-10-27 15:20:00,223.33,223.69,223.3,223.68,7373.0,223.33,223.69,223.3,223.68,7373.0
2020-10-27 15:30:00,223.7,223.95,223.54,223.94,4913.0,223.7,223.95,223.54,223.94,4913.0
2020-10-27 15:40:00,223.9,224.22,223.55,223.71,8885.0,223.9,224.22,223.55,223.71,8885.0
2020-10-27 15:50:00,223.78,223.78,222.83,222.91,36256.0,223.78,223.78,222.83,222.91,36256.0
2020-10-28 09:30:00,220.07,224.92,219.33,219.94,22473.0,220.07,224.92,219.33,219.94,22473.0
2020-10-28 09:40:00,220.23,220.23,219.23,219.8,9919.0,220.23,220.23,219.23,219.8,9919.0
2020-10-28 09:50:00,219.36,219.41,218.24,219.31,4182.0,219.36,219.41,218.24,219.31,4182.0
2020-10-28 10:00:00,219.32,219.63,218.06,218.2,6155.0,219.32,219.63,218.06,218.2,6155.0
2020-10-28 10:10:00,218.18,218.23,216.51,216.97,7238.0,218.18,218.23,216.51,216.97,7238.0
2020-10-28 10:20:00,216.8,217.21,216.1,216.46,5698.0,216.8,217.21,216.1,216.46,5698.0
2020-10-28 10:30:00,216.57,217.55,216.31,216.89,4400.0,216.57,217.55,216.31,216.89,4400.0
2020-10-28 10:40:00,216.88,217.37,216.38,216.48,4300.0,216.88,217.37,216.38,216.48,4300.0
2020-10-28 10:50:00,216.55,216.99,216.13,216.98,4531.0,216.55,216.99,216.13,216.98,4531.0
2020-10-28 11:00:00,216.97,217.52,216.9,217.52,2706.0,216.97,217.52,216.9,217.52,2706.0
2020-10-28 11:10:00,217.5,217.85,217.21,217.28,5473.0,217.5,217.85,217.21,217.28,5473.0
2020-10-28 11:20:00,217.26,217.26,216.62,217.18,2502.0,217.26,217.26,216.62,217.18,2502.0
2020-10-28 11:30:00,216.87,216.87,216.47,216.78,2383.0,216.87,216.87,216.47,216.78,2383.0
2020-10-28 11:40:00,216.64,217.49,216.55,217.17,2365.0,216.64,217.49,216.55,217.17,2365.0
2020-10-28 11:50:00,217.04,217.52,216.92,217.12,3630.0,217.04,217.52,216.92,217.12,3630.0
2020-10-28 12:00:00,217.0,217.25,216.8,217.15,1920.0,217.0,217.25,216.8,217.15,1920.0
2020-10-28 12:10:00,217.02,218.0,216.95,217.74,3136.0,217.02,218.0,216.95,217.74,3136.0
2020-10-28 12:20:00,217.67,217.67,217.17,217.17,2967.0,217.67,217.67,217.17,217.17,2967.0
2020-10-28 12:30:00,216.82,217.23,216.76,216.96,3326.0,216.82,217.23,216.76,216.96,3326.0
2020-10-28 12:40:00,216.72,216.86,216.33,216.34,3999.0,216.72,216.86,216.33,216.34,3999.0
2020-10-28 12:50:00,216.28,216.88,216.28,216.67,2813.0,216.28,216.88,216.28,216.67,2813.0
2020-10-28 13:00:00,216.64,216.92,216.58,216.66,2800.0,216.64,216.92,216.58,216.66,2800.0
2020-10-28 13:10:00,216.71,216.89,216.35,216.52,2600.0,216.71,216.89,216.35,216.52,2600.0
2020-10-28 13:20:00,216.5,217.18,216.27,217.18,2922.0,216.5,217.18,216.27,217.18,2922.0
2020-10-28 13:30:00,217.08,218.18,217.08,217.9,6574.0,217.08,218.18,217.08,217.9,6574.0
2020-10-28 13:40:00,217.97,218.26,217.53,217.96,3678.0,217.97,218.26,217.53,217.96,3678.0
2020-10-28 13:50:00,218.26,218.83,218.26,218.7,2505.0,218.26,218.83,218.26,218.7,2505.0
2020-10-28 14:00:00,218.83,218.83,218.39,218.57,4803.0,218.83,218.83,218.39,218.57,4803.0
2020-10-28 14:10:00,218.42,218.42,217.51,217.88,3313.0,218.42,218.42,217.51,217.88,3313.0
2020-10-28 14:20:00,217.81,218.37,217.76,218.37,8205.0,217.81,218.37,217.76,218.37,8205.0
2020-10-28 14:30:00,218.28,218.5,217.56,217.57,3447.0,218.28,218.5,217.56,217.57,3447.0
2020-10-28 14:40:00,217.55,217.83,217.36,217.46,4449.0,217.55,217.83,217.36,217.46,4449.0
2020-10-28 14:50:00,217.51,218.68,217.21,218.54,4129.0,217.51,218.68,217.21,218.54,4129.0
2020-10-28 15:00:00,218.41,218.46,217.9,218.24,3136.0,218.41,218.46,217.9,218.24,3136.0
2020-10-28 15:10:00,218.17,218.45,218.04,218.42,5532.0,218.17,218.45,218.04,218.42,5532.0
2020-10-28 15:20:00,218.4,219.27,218.27,219.04,5428.0,218.4,219.27,218.27,219.04,5428.0
2020-10-28 15:30:00,219.03,219.7,218.53,218.77,5906.0,219.03,219.7,218.53,218.77,5906.0
2020-10-28 15:40:00,218.79,219.41,218.79,219.25,23103.0,218.79,219.41,218.79,219.25,23103.0
2020-10-28 15:50:00,218.95,219.23,217.57,217.84,91181.0,218.95,219.23,217.57,217.84,91181.0
2020-10-29 09:30:00,217.97,219.41,217.77,218.77,9814.0,217.97,219.41,217.77,218.77,9814.0
2020-10-29 09:40:00,218.68,219.16,217.99,218.63,5412.0,218.68,219.16,217.99,218.63,5412.0
2020-10-29 09:50:00,218.16,220.35,217.77,220.0,2783.0,218.16,220.35,217.77,220.0,2783.0
2020-10-29 10:00:00,219.84,221.0,219.65,219.65,5355.0,219.84,221.0,219.65,219.65,5355.0
2020-10-29 10:10:00,219.9,221.06,219.11,221.06,5000.0,219.9,221.06,219.11,221.06,5000.0
2020-10-29 10:20:00,220.8,221.48,220.55,220.68,4510.0,220.8,221.48,220.55,220.68,4510.0
2020-10-29 10:30:00,220.83,221.05,219.81,220.19,7304.0,220.83,221.05,219.81,220.19,7304.0
2020-10-29 10:40:00,220.18,220.55,219.96,219.96,3102.0,220.18,220.55,219.96,219.96,3102.0
2020-10-29 10:50:00,219.75,220.39,219.56,220.26,3400.0,219.75,220.39,219.56,220.26,3400.0
2020-10-29 11:00:00,220.11,220.31,219.64,220.03,6866.0,220.11,220.31,219.64,220.03,6866.0
2020-10-29 11:10:00,220.04,220.64,219.66,220.39,3200.0,220.04,220.64,219.66,220.39,3200.0
2020-10-29 11:20:00,220.47,220.8,220.28,220.46,5404.0,220.47,220.8,220.28,220.46,5404.0
2020-10-29 11:30:00,220.27,220.46,219.81,220.21,2837.0,220.27,220.46,219.81,220.21,2837.0
2020-10-29 11:40:00,220.36,220.43,219.75,219.99,3343.0,220.36,220.43,219.75,219.99,3343.0
2020-10-29 11:50:00,219.8,219.8,218.8,219.12,3685.0,219.8,219.8,218.8,219.12,3685.0
2020-10-29 12:00:00,219.33,219.54,218.99,219.54,2960.0,219.33,219.54,218.99,219.54,2960.0
2020-10-29 12:10:00,219.34,219.42,219.09,219.33,4290.0,219.34,219.42,219.09,219.33,4290.0
2020-10-29 12:20:00,219.37,219.37,219.08,219.2,4400.0,219.37,219.37,219.08,219.2,4400.0
2020-10-29 12:30:00,219.17,220.02,219.02,219.72,3505.0,219.17,220.02,219.02,219.72,3505.0
2020-10-29 12:40:00,219.71,219.91,219.67,219.84,3903.0,219.71,219.91,219.67,219.84,3903.0
2020-10-29 12:50:00,219.95,220.18,219.69,219.94,4114.0,219.95,220.18,219.69,219.94,4114.0
2020-10-29 13:00:00,219.94,220.26,219.8,219.8,2400.0,219.94,220.26,219.8,219.8,2400.0
2020-10-29 13:10:00,219.8,220.18,219.79,220.13,3046.0,219.8,220.18,219.79,220.13,3046.0
2020-10-29 13:20:00,219.96,220.18,219.88,220.18,19328.0,219.96,220.18,219.88,220.18,19328.0
2020-10-29 13:30:00,220.17,220.24,219.96,220.01,14643.0,220.17,220.24,219.96,220.01,14643.0
2020-10-29 13:40:00,219.92,220.18,219.82,219.96,4381.0,219.92,220.18,219.82,219.96,4381.0
2020-10-29 13:50:00,220.0,220.23,219.91,220.02,3000.0,220.0,220.23,219.91,220.02,3000.0
2020-10-29 14:00:00,220.1,220.53,220.08,220.29,4612.0,220.1,220.53,220.08,220.29,4612.0
2020-10-29 14:10:00,220.41,221.2,220.31,221.15,3792.0,220.41,221.2,220.31,221.15,3792.0
2020-10-29 14:20:00,221.15,221.86,220.98,221.86,3291.0,221.15,221.86,220.98,221.86,3291.0
2020-10-29 14:30:00,221.59,221.94,221.42,221.48,1975.0,221.59,221.94,221.42,221.48,1975.0
2020-10-29 14:40:00,221.49,221.92,221.34,221.49,4568.0,221.49,221.92,221.34,221.49,4568.0
2020-10-29 14:50:00,221.11,221.19,220.67,220.67,4163.0,221.11,221.19,220.67,220.67,4163.0
2020-10-29 15:00:00,220.77,221.44,220.77,220.77,3200.0,220.77,221.44,220.77,220.77,3200.0
2020-10-29 15:10:00,220.81,220.93,220.21,220.75,7353.0,220.81,220.93,220.21,220.75,7353.0
2020-10-29 15:20:00,220.86,221.22,220.42,220.63,5689.0,220.86,221.22,220.42,220.63,5689.0
2020-10-29 15:30:00,220.66,220.78,220.22,220.34,4437.0,220.66,220.78,220.22,220.34,4437.0
2020-10-29 15:40:00,220.36,221.27,220.29,221.04,7239.0,220.36,221.27,220.29,221.04,7239.0
2020-10-29 15:50:00,221.14,221.3,219.36,219.36,35218.0,221.14,221.3,219.36,219.36,35218.0
2020-10-30 09:30:00,217.2,219.41,216.47,218.93,11660.0,217.2,219.41,216.47,218.93,11660.0
2020-10-30 09:40:00,218.04,218.81,217.25,218.09,2600.0,218.04,218.81,217.25,218.09,2600.0
2020-10-30 09:50:00,217.64,219.41,217.46,218.83,5968.0,217.64,219.41,217.46,218.83,5968.0
2020-10-30 10:00:00,218.63,218.83,218.0,218.48,4791.0,218.63,218.83,218.0,218.48,4791.0
2020-10-30 10:10:00,217.93,218.41,216.86,217.49,8568.0,217.93,218.41,216.86,217.49,8568.0
2020-10-30 10:20:00,217.7,217.95,216.08,216.08,5096.0,217.7,217.95,216.08,216.08,5096.0
2020-10-30 10:30:00,216.03,216.25,214.69,214.98,9670.0,216.03,216.25,214.69,214.98,9670.0
2020-10-30 10:40:00,215.04,215.42,214.17,214.65,9296.0,215.04,215.42,214.17,214.65,9296.0
2020-10-30 10:50:00,214.73,215.25,214.25,214.25,2850.0,214.73,215.25,214.25,214.25,2850.0
2020-10-30 11:00:00,214.5,215.83,214.5,215.46,8753.0,214.5,215.83,214.5,215.46,8753.0
2020-10-30 11:10:00,215.48,215.99,214.99,215.17,6371.0,215.48,215.99,214.99,215.17,6371.0
2020-10-30 11:20:00,215.17,215.39,214.09,214.33,8145.0,215.17,215.39,214.09,214.33,8145.0
2020-10-30 11:30:00,214.29,215.12,213.97,215.08,7518.0,214.29,215.12,213.97,215.08,7518.0
2020-10-30 11:40:00,215.09,215.91,214.69,215.75,8847.0,215.09,215.91,214.69,215.75,8847.0
2020-10-30 11:50:00,215.95,215.95,214.44,214.81,3363.0,215.95,215.95,214.44,214.81,3363.0
2020-10-30 12:00:00,214.79,215.71,214.79,215.66,2378.0,214.79,215.71,214.79,215.66,2378.0
2020-10-30 12:10:00,215.78,217.16,215.62,217.16,3130.0,215.78,217.16,215.62,217.16,3130.0
2020-10-30 12:20:00,216.98,217.62,216.89,217.61,2424.0,216.98,217.62,216.89,217.61,2424.0
2020-10-30 12:30:00,217.58,217.65,216.63,216.73,5430.0,217.58,217.65,216.63,216.73,5430.0
2020-10-30 12:40:00,216.9,216.96,216.26,216.39,10984.0,216.9,216.96,216.26,216.39,10984.0
2020-10-30 12:50:00,216.14,216.32,215.53,215.53,2605.0,216.14,216.32,215.53,215.53,2605.0
2020-10-30 13:00:00,215.54,216.2,215.52,215.52,2678.0,215.54,216.2,215.52,215.52,2678.0
2020-10-30 13:10:00,215.26,215.26,214.74,215.0,4920.0,215.26,215.26,214.74,215.0,4920.0
2020-10-30 13:20:00,214.95,215.33,214.72,215.33,3363.0,214.95,215.33,214.72,215.33,3363.0
2020-10-30 13:30:00,215.12,215.26,214.55,214.92,5333.0,215.12,215.26,214.55,214.92,5333.0
2020-10-30 13:40:00,214.98,215.2,214.67,214.8,4122.0,214.98,215.2,214.67,214.8,4122.0
2020-10-30 13:50:00,214.85,214.91,214.54,214.58,5635.0,214.85,214.91,214.54,214.58,5635.0
2020-10-30 14:00:00,214.46,215.21,214.32,215.17,3469.0,214.46,215.21,214.32,215.17,3469.0
2020-10-30 14:10:00,215.0,215.15,214.67,215.12,5938.0,215.0,215.15,214.67,215.12,5938.0
2020-10-30 14:20:00,214.96,215.14,214.19,214.33,3712.0,214.96,215.14,214.19,214.33,3712.0
2020-10-30 14:30:00,214.39,214.39,213.77,214.27,6018.0,214.39,214.39,213.77,214.27,6018.0
2020-10-30 14:40:00,214.11,214.21,213.39,213.95,3931.0,214.11,214.21,213.39,213.95,3931.0
2020-10-30 14:50:00,213.95,214.23,213.71,213.73,5887.0,213.95,214.23,213.71,213.73,5887.0
2020-10-30 15:00:00,213.76,214.08,213.62,213.66,3800.0,213.76,214.08,213.62,213.66,3800.0
2020-10-30 15:10:00,213.74,214.61,213.68,214.14,12354.0,213.74,214.61,213.68,214.14,12354.0
2020-10-30 15:20:00,214.21,214.47,213.38,213.38,8225.0,214.21,214.47,213.38,213.38,8225.0
2020-10-30 15:30:00,213.46,213.46,212.52,212.76,14966.0,213.46,213.46,212.52,212.76,14966.0
2020-10-30 15:40:00,212.88,213.49,212.26,212.7,22521.0,212.88,213.49,212.26,212.7,22521.0
2020-10-30 15:50:00,212.39,214.15,212.21,214.15,135294.0,212.39,214.15,212.21,214.15,135294.0
2020-11-02 09:30:00,215.52,217.16,212.33,216.61,18697.0,215.52,217.16,212.33,216.61,18697.0
2020-11-02 09:40:00,216.67,217.09,216.15,216.88,15414.0,216.67,217.09,216.15,216.88,15414.0
2020-11-02 09:50:00,216.93,217.88,216.89,217.6,21415.0,216.93,217.88,216.89,217.6,21415.0
2020-11-02 10:00:00,217.6,218.44,217.47,217.52,7933.0,217.6,218.44,217.47,217.52,7933.0
2020-11-02 10:10:00,217.56,218.48,217.56,218.23,11851.0,217.56,218.48,217.56,218.23,11851.0
2020-11-02 10:20:00,218.14,218.16,216.52,216.75,6934.0,218.14,218.16,216.52,216.75,6934.0
2020-11-02 10:30:00,216.89,217.09,215.91,216.05,13174.0,216.89,217.09,215.91,216.05,13174.0
2020-11-02 10:40:00,216.23,216.79,215.7,216.78,19270.0,216.23,216.79,215.7,216.78,19270.0
2020-11-02 10:50:00,216.75,217.07,216.4,216.59,5502.0,216.75,217.07,216.4,216.59,5502.0
2020-11-02 11:00:00,216.56,217.06,216.44,216.89,5599.0,216.56,217.06,216.44,216.89,5599.0
2020-11-02 11:10:00,216.89,217.0,215.52,215.52,12109.0,216.89,217.0,215.52,215.52,12109.0
2020-11-02 11:20:00,215.44,215.64,215.01,215.12,12154.0,215.44,215.64,215.01,215.12,12154.0
2020-11-02 11:30:00,215.23,215.55,215.17,215.34,6545.0,215.23,215.55,215.17,215.34,6545.0
2020-11-02 11:40:00,215.3,215.97,215.29,215.92,18146.0,215.3,215.97,215.29,215.92,18146.0
2020-11-02 11:50:00,215.85,216.06,215.39,215.64,6599.0,215.85,216.06,215.39,215.64,6599.0
2020-11-02 12:00:00,215.46,216.18,215.06,216.14,3200.0,215.46,216.18,215.06,216.14,3200.0
2020-11-02 12:10:00,216.22,216.26,215.55,215.55,8348.0,216.22,216.26,215.55,215.55,8348.0
2020-11-02 12:20:00,215.61,215.87,215.4,215.54,11819.0,215.61,215.87,215.4,215.54,11819.0
2020-11-02 12:30:00,215.74,215.77,214.62,214.89,6941.0,215.74,215.77,214.62,214.89,6941.0
2020-11-02 12:40:00,215.01,215.04,214.15,214.53,4431.0,215.01,215.04,214.15,214.53,4431.0
2020-11-02 12:50:00,214.37,214.55,213.99,214.47,5377.0,214.37,214.55,213.99,214.47,5377.0
2020-11-02 13:00:00,214.33,214.35,213.64,213.7,6120.0,214.33,214.35,213.64,213.7,6120.0
2020-11-02 13:10:00,213.78,213.92,213.34,213.45,5292.0,213.78,213.92,213.34,213.45,5292.0
2020-11-02 13:20:00,213.31,213.74,213.24,213.67,9563.0,213.31,213.74,213.24,213.67,9563.0
2020-11-02 13:30:00,213.65,213.75,213.07,213.2,11816.0,213.65,213.75,213.07,213.2,11816.0
2020-11-02 13:40:00,213.39,213.8,213.2,213.2,4937.0,213.39,213.8,213.2,213.2,4937.0
2020-11-02 13:50:00,213.21,213.23,212.7,212.79,5077.0,213.21,213.23,212.7,212.79,5077.0
2020-11-02 14:00:00,212.81,213.06,212.61,212.72,7959.0,212.81,213.06,212.61,212.72,7959.0
2020-11-02 14:10:00,212.59,213.18,212.59,213.15,5189.0,212.59,213.18,212.59,213.15,5189.0
2020-11-02 14:20:00,213.03,213.86,213.02,213.66,7799.0,213.03,213.86,213.02,213.66,7799.0
2020-11-02 14:30:00,213.67,214.26,213.52,214.15,5100.0,213.67,214.26,213.52,214.15,5100.0
2020-11-02 14:40:00,214.13,214.71,213.92,214.52,5632.0,214.13,214.71,213.92,214.52,5632.0
2020-11-02 14:50:00,214.47,214.65,214.14,214.54,6213.0,214.47,214.65,214.14,214.54,6213.0
2020-11-02 15:00:00,214.66,214.69,214.02,214.35,5257.0,214.66,214.69,214.02,214.35,5257.0
2020-11-02 15:10:00,214.31,214.96,214.31,214.71,11706.0,214.31,214.96,214.31,214.71,11706.0
2020-11-02 15:20:00,214.69,214.8,214.24,214.45,10870.0,214.69,214.8,214.24,214.45,10870.0
2020-11-02 15:30:00,214.56,214.91,214.08,214.5,8729.0,214.56,214.91,214.08,214.5,8729.0
2020-11-02 15:40:00,214.37,215.37,214.21,215.13,13128.0,214.37,215.37,214.21,215.13,13128.0
2020-11-02 15:50:00,215.21,215.95,214.55,215.76,45445.0,215.21,215.95,214.55,215.76,45445.0
2020-11-03 09:30:00,217.59,219.3,217.38,218.79,18443.0,217.59,219.3,217.38,218.79,18443.0
2020-11-03 09:40:00,218.57,220.11,218.51,220.03,8265.0,218.57,220.11,218.51,220.03,8265.0
2020-11-03 09:50:00,220.39,220.81,219.77,220.42,9444.0,220.39,220.81,219.77,220.42,9444.0
2020-11-03 10:00:00,221.0,221.51,220.46,221.05,8926.0,221.0,221.51,220.46,221.05,8926.0
2020-11-03 10:10:00,220.81,222.09,220.58,221.73,9894.0,220.81,222.09,220.58,221.73,9894.0
2020-11-03 10:20:00,221.74,222.69,221.53,221.98,8882.0,221.74,222.69,221.53,221.98,8882.0
2020-11-03 10:30:00,222.16,222.18,220.5,220.66,5315.0,222.16,222.18,220.5,220.66,5315.0
2020-11-03 10:40:00,220.63,221.64,220.51,221.21,9137.0,220.63,221.64,220.51,221.21,9137.0
2020-11-03 10:50:00,221.31,221.99,220.83,221.75,6296.0,221.31,221.99,220.83,221.75,6296.0
2020-11-03 11:00:00,221.9,221.9,221.35,221.81,2000.0,221.9,221.9,221.35,221.81,2000.0
2020-11-03 11:10:00,221.83,221.83,220.91,221.27,5334.0,221.83,221.83,220.91,221.27,5334.0
2020-11-03 11:20:00,221.46,221.7,221.03,221.28,4197.0,221.46,221.7,221.03,221.28,4197.0
2020-11-03 11:30:00,221.36,222.48,221.36,222.48,2949.0,221.36,222.48,221.36,222.48,2949.0
2020-11-03 11:40:00,222.23,222.23,221.82,221.88,11993.0,222.23,222.23,221.82,221.88,11993.0
2020-11-03 11:50:00,221.98,222.1,221.37,221.64,3600.0,221.98,222.1,221.37,221.64,3600.0
2020-11-03 12:00:00,221.79,221.79,221.38,221.61,4636.0,221.79,221.79,221.38,221.61,4636.0
2020-11-03 12:10:00,221.61,222.02,221.44,222.0,3142.0,221.61,222.02,221.44,222.0,3142.0
2020-11-03 12:20:00,222.3,222.78,222.1,222.48,11639.0,222.3,222.78,222.1,222.48,11639.0
2020-11-03 12:30:00,222.57,222.6,222.17,222.17,2404.0,222.57,222.6,222.17,222.17,2404.0
2020-11-03 12:40:00,222.06,222.31,222.0,222.25,2200.0,222.06,222.31,222.0,222.25,2200.0
2020-11-03 12:50:00,222.12,222.3,221.99,222.15,2600.0,222.12,222.3,221.99,222.15,2600.0
2020-11-03 13:00:00,222.12,222.54,222.07,222.31,3723.0,222.12,222.54,222.07,222.31,3723.0
2020-11-03 13:10:00,222.13,222.13,221.66,221.95,3800.0,222.13,222.13,221.66,221.95,3800.0
2020-11-03 13:20:00,221.95,222.17,221.83,222.03,2414.0,221.95,222.17,221.83,222.03,2414.0
2020-11-03 13:30:00,222.16,222.29,221.84,221.84,3325.0,222.16,222.29,221.84,221.84,3325.0
2020-11-03 13:40:00,221.9,222.03,221.33,221.33,1720.0,221.9,222.03,221.33,221.33,1720.0
2020-11-03 13:50:00,221.35,221.47,220.5,220.5,2176.0,221.35,221.47,220.5,220.5,2176.0
2020-11-03 14:00:00,220.51,220.84,220.36,220.36,1800.0,220.51,220.84,220.36,220.36,1800.0
2020-11-03 14:10:00,220.43,221.69,220.43,221.25,3063.0,220.43,221.69,220.43,221.25,3063.0
2020-11-03 14:20:00,221.37,221.53,220.96,220.96,2800.0,221.37,221.53,220.96,220.96,2800.0
2020-11-03 14:30:00,221.05,221.64,220.88,221.31,3450.0,221.05,221.64,220.88,221.31,3450.0
2020-11-03 14:40:00,221.42,221.58,221.19,221.43,2988.0,221.42,221.58,221.19,221.43,2988.0
2020-11-03 14:50:00,221.41,221.48,221.16,221.26,2934.0,221.41,221.48,221.16,221.26,2934.0
2020-11-03 15:00:00,221.08,221.15,220.83,220.98,4114.0,221.08,221.15,220.83,220.98,4114.0
2020-11-03 15:10:00,220.9,221.65,220.89,221.65,4574.0,220.9,221.65,220.89,221.65,4574.0
2020-11-03 15:20:00,221.73,222.57,221.52,222.33,5747.0,221.73,222.57,221.52,222.33,5747.0
2020-11-03 15:30:00,222.36,222.99,222.25,222.64,9279.0,222.36,222.99,222.25,222.64,9279.0
2020-11-03 15:40:00,222.71,223.19,222.25,223.19,10354.0,222.71,223.19,222.25,223.19,10354.0
2020-11-03 15:50:00,222.61,223.47,221.69,221.74,29774.0,222.61,223.47,221.69,221.74,29774.0
2020-11-04 09:30:00,229.72,230.81,228.53,228.96,28138.0,229.72,230.81,228.53,228.96,28138.0
2020-11-04 09:40:00,228.63,229.65,227.75,229.0,7884.0,228.63,229.65,227.75,229.0,7884.0
2020-11-04 09:50:00,228.8,230.71,228.46,230.31,13863.0,228.8,230.71,228.46,230.31,13863.0
2020-11-04 10:00:00,230.82,232.54,230.0,231.48,16702.0,230.82,232.54,230.0,231.48,16702.0
2020-11-04 10:10:00,231.33,232.34,230.8,231.75,14782.0,231.33,232.34,230.8,231.75,14782.0
2020-11-04 10:20:00,231.87,232.62,231.72,232.06,23153.0,231.87,232.62,231.72,232.06,23153.0
2020-11-04 10:30:00,232.05,232.25,230.03,230.24,12263.0,232.05,232.25,230.03,230.24,12263.0
2020-11-04 10:40:00,230.17,231.68,230.11,231.65,26114.0,230.17,231.68,230.11,231.65,26114.0
2020-11-04 10:50:00,231.72,233.41,231.47,233.27,10898.0,231.72,233.41,231.47,233.27,10898.0
2020-11-04 11:00:00,233.39,233.77,232.72,232.93,10240.0,233.39,233.77,232.72,232.93,10240.0
2020-11-04 11:10:00,232.76,232.99,231.95,232.44,11914.0,232.76,232.99,231.95,232.44,11914.0
2020-11-04 11:20:00,232.44,232.83,232.01,232.3,32616.0,232.44,232.83,232.01,232.3,32616.0
2020-11-04 11:30:00,232.2,232.92,231.95,232.04,14222.0,232.2,232.92,231.95,232.04,14222.0
2020-11-04 11:40:00,232.05,232.15,230.93,231.61,10334.0,232.05,232.15,230.93,231.61,10334.0
2020-11-04 11:50:00,231.84,232.58,231.74,232.38,10784.0,231.84,232.58,231.74,232.38,10784.0
2020-11-04 12:00:00,232.42,232.68,231.96,232.0,13835.0,232.42,232.68,231.96,232.0,13835.0
2020-11-04 12:10:00,232.09,233.11,231.89,232.77,20194.0,232.09,233.11,231.89,232.77,20194.0
2020-11-04 12:20:00,232.77,233.79,232.76,233.66,19495.0,232.77,233.79,232.76,233.66,19495.0
2020-11-04 12:30:00,233.75,234.56,233.67,234.27,10213.0,233.75,234.56,233.67,234.27,10213.0
2020-11-04 12:40:00,234.31,234.74,234.25,234.31,8133.0,234.31,234.74,234.25,234.31,8133.0
2020-11-04 12:50:00,234.37,234.52,233.99,234.33,5339.0,234.37,234.52,233.99,234.33,5339.0
2020-11-04 13:00:00,234.28,234.5,233.33,233.8,2720.0,234.28,234.5,233.33,233.8,2720.0
2020-11-04 13:10:00,233.62,234.22,233.51,233.98,7930.0,233.62,234.22,233.51,233.98,7930.0
2020-11-04 13:20:00,234.04,234.22,233.81,234.16,4125.0,234.04,234.22,233.81,234.16,4125.0
2020-11-04 13:30:00,234.17,234.97,233.97,234.66,8885.0,234.17,234.97,233.97,234.66,8885.0
2020-11-04 13:40:00,234.68,234.69,233.16,233.4,5663.0,234.68,234.69,233.16,233.4,5663.0
2020-11-04 13:50:00,233.16,234.29,233.16,233.97,3438.0,233.16,234.29,233.16,233.97,3438.0
2020-11-04 14:00:00,233.92,234.53,233.61,233.71,12459.0,233.92,234.53,233.61,233.71,12459.0
2020-11-04 14:10:00,233.97,234.06,232.94,232.94,14147.0,233.97,234.06,232.94,232.94,14147.0
2020-11-04 14:20:00,232.88,233.24,232.7,232.9,9779.0,232.88,233.24,232.7,232.9,9779.0
2020-11-04 14:30:00,233.07,233.37,232.64,233.11,7422.0,233.07,233.37,232.64,233.11,7422.0
2020-11-04 14:40:00,233.16,233.28,232.53,233.2,12351.0,233.16,233.28,232.53,233.2,12351.0
2020-11-04 14:50:00,233.31,233.52,232.69,232.76,7516.0,233.31,233.52,232.69,232.76,7516.0
2020-11-04 15:00:00,232.69,233.39,232.39,232.76,14851.0,232.69,233.39,232.39,232.76,14851.0
2020-11-04 15:10:00,232.63,232.73,231.78,231.79,33899.0,232.63,232.73,231.78,231.79,33899.0
2020-11-04 15:20:00,232.02,233.03,231.97,232.82,9353.0,232.02,233.03,231.97,232.82,9353.0
2020-11-04 15:30:00,232.88,233.45,232.59,233.0,12281.0,232.88,233.45,232.59,233.0,12281.0
2020-11-04 15:40:00,232.99,233.3,232.39,232.84,18530.0,232.99,233.3,232.39,232.84,18530.0
2020-11-04 15:50:00,232.71,234.19,232.71,233.38,35240.0,232.71,234.19,232.71,233.38,35240.0
2020-11-05 09:30:00,239.53,241.82,238.7,240.8,17483.0,239.53,241.82,238.7,240.8,17483.0
2020-11-05 09:40:00,240.53,240.79,238.32,238.82,5749.0,240.53,240.79,238.32,238.82,5749.0
2020-11-05 09:50:00,238.71,239.72,238.7,238.99,7627.0,238.71,239.72,238.7,238.99,7627.0
2020-11-05 10:00:00,239.05,240.0,239.02,239.94,11264.0,239.05,240.0,239.02,239.94,11264.0
2020-11-05 10:10:00,239.94,241.2,239.27,241.18,16075.0,239.94,241.2,239.27,241.18,16075.0
2020-11-05 10:20:00,240.98,241.01,239.28,239.29,9651.0,240.98,241.01,239.28,239.29,9651.0
2020-11-05 10:30:00,239.03,239.79,238.56,238.81,6304.0,239.03,239.79,238.56,238.81,6304.0
2020-11-05 10:40:00,238.63,238.82,237.23,237.96,14523.0,238.63,238.82,237.23,237.96,14523.0
2020-11-05 10:50:00,238.05,238.96,237.8,238.96,8994.0,238.05,238.96,237.8,238.96,8994.0
2020-11-05 11:00:00,238.76,238.95,237.77,237.77,7042.0,238.76,238.95,237.77,237.77,7042.0
2020-11-05 11:10:00,237.7,238.09,237.19,237.79,9879.0,237.7,238.09,237.19,237.79,9879.0
2020-11-05 11:20:00,237.48,238.49,237.38,238.33,3625.0,237.48,238.49,237.38,238.33,3625.0
2020-11-05 11:30:00,238.44,238.7,238.16,238.16,7887.0,238.44,238.7,238.16,238.16,7887.0
2020-11-05 11:40:00,238.37,238.38,237.99,238.02,2767.0,238.37,238.38,237.99,238.02,2767.0
2020-11-05 11:50:00,238.11,238.11,237.26,237.76,3109.0,238.11,238.11,237.26,237.76,3109.0
2020-11-05 12:00:00,237.73,238.8,237.73,238.49,4732.0,237.73,238.8,237.73,238.49,4732.0
2020-11-05 12:10:00,238.59,238.7,238.0,238.03,14394.0,238.59,238.7,238.0,238.03,14394.0
2020-11-05 12:20:00,237.52,237.64,237.17,237.33,2620.0,237.52,237.64,237.17,237.33,2620.0
2020-11-05 12:30:00,237.34,237.78,237.34,237.74,3022.0,237.34,237.78,237.34,237.74,3022.0
2020-11-05 12:40:00,237.65,237.91,237.52,237.91,5713.0,237.65,237.91,237.52,237.91,5713.0
2020-11-05 12:50:00,237.89,238.73,237.88,238.45,9238.0,237.89,238.73,237.88,238.45,9238.0
2020-11-05 13:00:00,238.6,238.88,238.6,238.88,2064.0,238.6,238.88,238.6,238.88,2064.0
2020-11-05 13:10:00,238.88,238.92,238.65,238.88,3816.0,238.88,238.92,238.65,238.88,3816.0
2020-11-05 13:20:00,238.79,239.21,238.71,238.86,4686.0,238.79,239.21,238.71,238.86,4686.0
2020-11-05 13:30:00,238.86,239.22,238.57,239.09,3600.0,238.86,239.22,238.57,239.09,3600.0
2020-11-05 13:40:00,239.09,239.32,239.01,239.32,4752.0,239.09,239.32,239.01,239.32,4752.0
2020-11-05 13:50:00,239.54,239.65,239.4,239.63,1793.0,239.54,239.65,239.4,239.63,1793.0
2020-11-05 14:00:00,239.57,239.91,239.41,239.8,3542.0,239.57,239.91,239.41,239.8,3542.0
2020-11-05 14:10:00,239.69,239.98,239.47,239.98,2171.0,239.69,239.98,239.47,239.98,2171.0
2020-11-05 14:20:00,239.81,240.64,239.81,240.57,5275.0,239.81,240.64,239.81,240.57,5275.0
2020-11-05 14:30:00,240.61,240.66,240.01,240.29,17409.0,240.61,240.66,240.01,240.29,17409.0
2020-11-05 14:40:00,240.26,240.9,240.0,240.07,11467.0,240.26,240.9,240.0,240.07,11467.0
2020-11-05 14:50:00,240.01,240.56,240.01,240.53,3749.0,240.01,240.56,240.01,240.53,3749.0
2020-11-05 15:00:00,240.54,240.83,240.45,240.61,5245.0,240.54,240.83,240.45,240.61,5245.0
2020-11-05 15:10:00,240.7,240.75,239.8,239.92,3214.0,240.7,240.75,239.8,239.92,3214.0
2020-11-05 15:20:00,239.92,240.24,239.83,240.14,4554.0,239.92,240.24,239.83,240.14,4554.0
2020-11-05 15:30:00,240.19,240.32,239.5,239.72,6378.0,240.19,240.32,239.5,239.72,6378.0
2020-11-05 15:40:00,239.93,240.13,239.53,239.98,7695.0,239.93,240.13,239.53,239.98,7695.0
2020-11-05 15:50:00,239.8,241.0,239.8,240.63,35334.0,239.8,241.0,239.8,240.63,35334.0
2020-11-06 09:30:00,240.88,240.88,239.34,239.34,12574.0,240.88,240.88,239.34,239.34,12574.0
2020-11-06 09:40:00,238.37,239.3,237.75,238.87,3010.0,238.37,239.3,237.75,238.87,3010.0
2020-11-06 09:50:00,238.3,239.91,238.25,239.17,11368.0,238.3,239.91,238.25,239.17,11368.0
2020-11-06 10:00:00,239.87,241.45,239.78,241.13,4823.0,239.87,241.45,239.78,241.13,4823.0
2020-11-06 10:10:00,241.47,241.47,241.02,241.46,3444.0,241.47,241.47,241.02,241.46,3444.0
2020-11-06 10:20:00,241.46,242.06,241.46,241.75,3355.0,241.46,242.06,241.46,241.75,3355.0
2020-11-06 10:30:00,241.51,241.69,240.7,241.3,15282.0,241.51,241.69,240.7,241.3,15282.0
2020-11-06 10:40:00,240.74,241.08,240.44,240.76,12615.0,240.74,241.08,240.44,240.76,12615.0
2020-11-06 10:50:00,240.92,242.07,240.92,241.38,22122.0,240.92,242.07,240.92,241.38,22122.0
2020-11-06 11:00:00,241.38,242.27,241.08,242.11,12983.0,241.38,242.27,241.08,242.11,12983.0
2020-11-06 11:10:00,242.26,242.65,241.27,242.05,4452.0,242.26,242.65,241.27,242.05,4452.0
2020-11-06 11:20:00,241.93,242.39,241.72,242.25,4225.0,241.93,242.39,241.72,242.25,4225.0
2020-11-06 11:30:00,242.31,242.57,241.76,242.52,8816.0,242.31,242.57,241.76,242.52,8816.0
2020-11-06 11:40:00,242.67,243.15,242.6,242.9,6551.0,242.67,243.15,242.6,242.9,6551.0
2020-11-06 11:50:00,242.81,243.12,242.07,242.78,1549.0,242.81,243.12,242.07,242.78,1549.0
2020-11-06 12:00:00,242.74,243.22,242.48,242.48,9244.0,242.74,243.22,242.48,242.48,9244.0
2020-11-06 12:10:00,242.76,243.06,241.95,242.0,3640.0,242.76,243.06,241.95,242.0,3640.0
2020-11-06 12:20:00,241.95,242.18,241.61,241.64,4500.0,241.95,242.18,241.61,241.64,4500.0
2020-11-06 12:30:00,241.65,242.06,241.41,241.61,9113.0,241.65,242.06,241.41,241.61,9113.0
2020-11-06 12:40:00,241.61,242.05,241.58,242.04,1710.0,241.61,242.05,241.58,242.04,1710.0
2020-11-06 12:50:00,242.35,242.56,242.12,242.56,5478.0,242.35,242.56,242.12,242.56,5478.0
2020-11-06 13:00:00,242.64,243.1,242.64,242.97,2634.0,242.64,243.1,242.64,242.97,2634.0
2020-11-06 13:10:00,243.2,243.66,243.2,243.27,2053.0,243.2,243.66,243.2,243.27,2053.0
2020-11-06 13:20:00,243.0,243.45,242.83,243.03,1250.0,243.0,243.45,242.83,243.03,1250.0
2020-11-06 13:30:00,242.97,243.38,242.8,242.89,19331.0,242.97,243.38,242.8,242.89,19331.0
2020-11-06 13:40:00,242.88,243.04,242.14,242.55,3423.0,242.88,243.04,242.14,242.55,3423.0
2020-11-06 13:50:00,242.51,242.59,241.85,242.36,3732.0,242.51,242.59,241.85,242.36,3732.0
2020-11-06 14:00:00,242.34,242.73,242.03,242.73,4516.0,242.34,242.73,242.03,242.73,4516.0
2020-11-06 14:10:00,242.48,242.75,242.21,242.37,3709.0,242.48,242.75,242.21,242.37,3709.0
2020-11-06 14:20:00,242.16,242.26,241.81,241.96,4701.0,242.16,242.26,241.81,241.96,4701.0
2020-11-06 14:30:00,242.18,242.81,242.1,242.64,2400.0,242.18,242.81,242.1,242.64,2400.0
2020-11-06 14:40:00,242.45,242.6,241.66,241.71,2289.0,242.45,242.6,241.66,241.71,2289.0
2020-11-06 14:50:00,241.77,242.18,241.74,242.0,3119.0,241.77,242.18,241.74,242.0,3119.0
2020-11-06 15:00:00,241.75,241.8,241.45,241.66,2499.0,241.75,241.8,241.45,241.66,2499.0
2020-11-06 15:10:00,241.84,242.27,241.84,242.07,6482.0,241.84,242.27,241.84,242.07,6482.0
2020-11-06 15:20:00,242.09,242.76,242.07,242.55,8889.0,242.09,242.76,242.07,242.55,8889.0
2020-11-06 15:30:00,242.56,242.66,241.82,242.34,9544.0,242.56,242.66,241.82,242.34,9544.0
2020-11-06 15:40:00,242.28,242.62,242.14,242.45,16047.0,242.28,242.62,242.14,242.45,16047.0
2020-11-06 15:50:00,242.44,242.51,241.4,241.77,46085.0,242.44,242.51,241.4,241.77,46085.0
2020-11-09 09:30:00,243.51,244.99,238.52,238.52,42020.0,243.51,244.99,238.52,238.52,42020.0
2020-11-09 09:40:00,240.01,243.58,238.43,243.18,28616.0,240.01,243.58,238.43,243.18,28616.0
2020-11-09 09:50:00,242.83,242.86,241.12,242.78,9715.0,242.83,242.86,241.12,242.78,9715.0
2020-11-09 10:00:00,242.81,245.99,242.59,245.86,14825.0,242.81,245.99,242.59,245.86,14825.0
2020-11-09 10:10:00,245.74,246.68,245.02,246.61,12822.0,245.74,246.68,245.02,246.61,12822.0
2020-11-09 10:20:00,246.46,246.69,245.22,245.9,6317.0,246.46,246.69,245.22,245.9,6317.0
2020-11-09 10:30:00,245.59,246.18,244.52,244.7,10739.0,245.59,246.18,244.52,244.7,10739.0
2020-11-09 10:40:00,244.52,245.05,243.0,243.0,28424.0,244.52,245.05,243.0,243.0,28424.0
2020-11-09 10:50:00,243.28,244.54,243.09,244.07,8987.0,243.28,244.54,243.09,244.07,8987.0
2020-11-09 11:00:00,244.06,244.07,241.93,242.93,12077.0,244.06,244.07,241.93,242.93,12077.0
2020-11-09 11:10:00,242.93,243.58,242.12,243.58,6539.0,242.93,243.58,242.12,243.58,6539.0
2020-11-09 11:20:00,243.11,244.1,242.97,243.83,8074.0,243.11,244.1,242.97,243.83,8074.0
2020-11-09 11:30:00,243.77,244.47,243.13,244.24,11296.0,243.77,244.47,243.13,244.24,11296.0
2020-11-09 11:40:00,244.25,244.25,242.51,242.67,15338.0,244.25,244.25,242.51,242.67,15338.0
2020-11-09 11:50:00,242.3,242.3,240.99,241.57,10984.0,242.3,242.3,240.99,241.57,10984.0
2020-11-09 12:00:00,241.77,242.52,241.7,242.24,6128.0,241.77,242.52,241.7,242.24,6128.0
2020-11-09 12:10:00,242.15,242.15,240.77,240.78,9270.0,242.15,242.15,240.77,240.78,9270.0
2020-11-09 12:20:00,240.82,241.9,240.76,241.51,5700.0,240.82,241.9,240.76,241.51,5700.0
2020-11-09 12:30:00,241.47,242.01,241.38,241.79,15597.0,241.47,242.01,241.38,241.79,15597.0
2020-11-09 12:40:00,241.69,242.2,240.6,240.6,4555.0,241.69,242.2,240.6,240.6,4555.0
2020-11-09 12:50:00,240.91,241.53,240.82,241.45,28773.0,240.91,241.53,240.82,241.45,28773.0
2020-11-09 13:00:00,241.64,242.0,240.97,241.11,4847.0,241.64,242.0,240.97,241.11,4847.0
2020-11-09 13:10:00,241.06,241.36,240.7,240.95,10673.0,241.06,241.36,240.7,240.95,10673.0
2020-11-09 13:20:00,240.91,240.99,240.69,240.69,4756.0,240.91,240.99,240.69,240.69,4756.0
2020-11-09 13:30:00,240.83,241.55,240.83,241.55,5621.0,240.83,241.55,240.83,241.55,5621.0
2020-11-09 13:40:00,241.35,241.35,240.61,240.92,4611.0,241.35,241.35,240.61,240.92,4611.0
2020-11-09 13:50:00,241.04,241.28,240.58,240.86,3300.0,241.04,241.28,240.58,240.86,3300.0
2020-11-09 14:00:00,241.0,241.04,240.61,240.75,5560.0,241.0,241.04,240.61,240.75,5560.0
2020-11-09 14:10:00,240.89,240.89,239.53,239.84,6988.0,240.89,240.89,239.53,239.84,6988.0
2020-11-09 14:20:00,239.75,239.85,238.87,239.03,4046.0,239.75,239.85,238.87,239.03,4046.0
2020-11-09 14:30:00,238.86,239.18,238.15,238.98,5832.0,238.86,239.18,238.15,238.98,5832.0
2020-11-09 14:40:00,238.74,240.04,238.74,239.82,15744.0,238.74,240.04,238.74,239.82,15744.0
2020-11-09 14:50:00,239.73,240.13,239.31,239.61,25883.0,239.73,240.13,239.31,239.61,25883.0
2020-11-09 15:00:00,239.03,239.91,238.99,239.16,5011.0,239.03,239.91,238.99,239.16,5011.0
2020-11-09 15:10:00,239.16,239.34,238.5,238.5,5794.0,239.16,239.34,238.5,238.5,5794.0
2020-11-09 15:20:00,238.22,238.22,236.76,236.97,13720.0,238.22,238.22,236.76,236.97,13720.0
2020-11-09 15:30:00,237.06,237.82,236.55,237.18,11367.0,237.06,237.82,236.55,237.18,11367.0
2020-11-09 15:40:00,237.06,237.25,235.98,236.19,16301.0,237.06,237.25,235.98,236.19,16301.0
2020-11-09 15:50:00,235.85,235.87,233.79,233.79,41533.0,235.85,235.87,233.79,233.79,41533.0
2020-11-10 09:30:00,229.43,229.67,226.16,226.16,29262.0,229.43,229.67,226.16,226.16,29262.0
2020-11-10 09:40:00,226.71,227.08,225.0,226.2,21228.0,226.71,227.08,225.0,226.2,21228.0
2020-11-10 09:50:00,226.34,227.16,226.14,226.14,7230.0,226.34,227.16,226.14,226.14,7230.0
2020-11-10 10:00:00,226.29,226.29,224.88,225.42,14703.0,226.29,226.29,224.88,225.42,14703.0
2020-11-10 10:10:00,225.42,225.42,222.49,222.98,12440.0,225.42,225.42,222.49,222.98,12440.0
2020-11-10 10:20:00,222.85,223.05,220.51,220.73,25565.0,222.85,223.05,220.51,220.73,25565.0
2020-11-10 10:30:00,220.9,221.65,219.71,220.0,18168.0,220.9,221.65,219.71,220.0,18168.0
2020-11-10 10:40:00,220.42,220.66,218.58,219.44,38580.0,220.42,220.66,218.58,219.44,38580.0
2020-11-10 10:50:00,219.31,220.05,219.25,219.9,29860.0,219.31,220.05,219.25,219.9,29860.0
2020-11-10 11:00:00,219.9,221.22,219.61,220.26,7469.0,219.9,221.22,219.61,220.26,7469.0
2020-11-10 11:10:00,220.66,220.86,219.44,219.74,7719.0,220.66,220.86,219.44,219.74,7719.0
2020-11-10 11:20:00,219.49,221.89,219.49,221.77,7403.0,219.49,221.89,219.49,221.77,7403.0
2020-11-10 11:30:00,221.8,222.93,221.74,222.61,21545.0,221.8,222.93,221.74,222.61,21545.0
2020-11-10 11:40:00,222.67,224.54,222.51,224.5,8930.0,222.67,224.54,222.51,224.5,8930.0
2020-11-10 11:50:00,224.43,224.51,223.51,223.51,5730.0,224.43,224.51,223.51,223.51,5730.0
2020-11-10 12:00:00,223.56,225.64,223.56,225.64,6437.0,223.56,225.64,223.56,225.64,6437.0
2020-11-10 12:10:00,225.38,225.76,225.16,225.7,7318.0,225.38,225.76,225.16,225.7,7318.0
2020-11-10 12:20:00,225.7,225.85,224.65,224.66,8650.0,225.7,225.85,224.65,224.66,8650.0
2020-11-10 12:30:00,224.86,225.12,223.93,223.93,6781.0,224.86,225.12,223.93,223.93,6781.0
2020-11-10 12:40:00,223.81,224.76,223.64,224.53,3400.0,223.81,224.76,223.64,224.53,3400.0
2020-11-10 12:50:00,224.04,224.58,224.04,224.26,2588.0,224.04,224.58,224.04,224.26,2588.0
2020-11-10 13:00:00,224.25,224.69,224.1,224.17,3647.0,224.25,224.69,224.1,224.17,3647.0
2020-11-10 13:10:00,224.23,224.23,222.66,222.66,5940.0,224.23,224.23,222.66,222.66,5940.0
2020-11-10 13:20:00,222.56,222.56,221.72,221.79,18499.0,222.56,222.56,221.72,221.79,18499.0
2020-11-10 13:30:00,221.62,221.71,220.81,221.59,8342.0,221.62,221.71,220.81,221.59,8342.0
2020-11-10 13:40:00,221.68,221.91,221.17,221.17,5538.0,221.68,221.91,221.17,221.17,5538.0
2020-11-10 13:50:00,221.35,222.87,221.35,222.45,5280.0,221.35,222.87,221.35,222.45,5280.0
2020-11-10 14:00:00,222.57,223.2,222.46,222.74,5509.0,222.57,223.2,222.46,222.74,5509.0
2020-11-10 14:10:00,222.89,222.89,221.31,221.72,5902.0,222.89,222.89,221.31,221.72,5902.0
2020-11-10 14:20:00,221.96,222.43,220.77,221.0,7281.0,221.96,222.43,220.77,221.0,7281.0
2020-11-10 14:30:00,221.11,222.22,221.11,222.0,10754.0,221.11,222.22,221.11,222.0,10754.0
2020-11-10 14:40:00,222.15,222.52,220.77,220.93,17001.0,222.15,222.52,220.77,220.93,17001.0
2020-11-10 14:50:00,220.9,221.45,220.62,220.62,17210.0,220.9,221.45,220.62,220.62,17210.0
2020-11-10 15:00:00,220.65,220.81,219.52,219.53,23518.0,220.65,220.81,219.52,219.53,23518.0
2020-11-10 15:10:00,219.61,219.93,218.93,219.46,26632.0,219.61,219.93,218.93,219.46,26632.0
2020-11-10 15:20:00,219.38,220.32,219.23,220.31,18287.0,219.38,220.32,219.23,220.31,18287.0
2020-11-10 15:30:00,220.51,220.51,219.65,219.68,28117.0,220.51,220.51,219.65,219.68,28117.0
2020-11-10 15:40:00,219.66,220.68,219.43,219.63,32391.0,219.66,220.68,219.43,219.63,32391.0
2020-11-10 15:50:00,219.71,219.94,218.75,219.34,159504.0,219.71,219.94,218.75,219.34,159504.0
2020-11-11 09:30:00,222.42,226.36,222.42,226.22,14542.0,222.42,226.36,222.42,226.22,14542.0
2020-11-11 09:40:00,226.49,227.78,225.16,226.14,25143.0,226.49,227.78,225.16,226.14,25143.0
2020-11-11 09:50:00,226.47,227.69,226.33,226.86,7612.0,226.47,227.69,226.33,226.86,7612.0
2020-11-11 10:00:00,227.13,227.62,225.58,225.99,20300.0,227.13,227.62,225.58,225.99,20300.0
2020-11-11 10:10:00,225.9,226.16,225.41,225.5,6947.0,225.9,226.16,225.41,225.5,6947.0
2020-11-11 10:20:00,225.73,225.74,224.15,225.01,23584.0,225.73,225.74,224.15,225.01,23584.0
2020-11-11 10:30:00,225.01,225.41,224.0,224.51,6509.0,225.01,225.41,224.0,224.51,6509.0
2020-11-11 10:40:00,224.7,224.71,223.47,223.97,17565.0,224.7,224.71,223.47,223.97,17565.0
2020-11-11 10:50:00,224.02,225.09,223.91,225.09,4389.0,224.02,225.09,223.91,225.09,4389.0
2020-11-11 11:00:00,225.27,225.35,224.64,225.35,7962.0,225.27,225.35,224.64,225.35,7962.0
2020-11-11 11:10:00,225.11,225.57,225.01,225.47,14899.0,225.11,225.57,225.01,225.47,14899.0
2020-11-11 11:20:00,225.62,226.3,225.62,225.72,3121.0,225.62,226.3,225.62,225.72,3121.0
2020-11-11 11:30:00,225.81,225.99,225.54,225.69,8066.0,225.81,225.99,225.54,225.69,8066.0
2020-11-11 11:40:00,225.72,226.34,225.54,226.34,18099.0,225.72,226.34,225.54,226.34,18099.0
2020-11-11 11:50:00,226.32,226.36,225.92,226.2,10300.0,226.32,226.36,225.92,226.2,10300.0
2020-11-11 12:00:00,226.14,226.14,225.33,226.01,12959.0,226.14,226.14,225.33,226.01,12959.0
2020-11-11 12:10:00,225.95,226.08,225.44,225.48,8173.0,225.95,226.08,225.44,225.48,8173.0
2020-11-11 12:20:00,225.47,225.77,225.2,225.5,15117.0,225.47,225.77,225.2,225.5,15117.0
2020-11-11 12:30:00,225.52,225.84,225.18,225.34,11062.0,225.52,225.84,225.18,225.34,11062.0
2020-11-11 12:40:00,225.42,225.42,224.53,224.58,8292.0,225.42,225.42,224.53,224.58,8292.0
2020-11-11 12:50:00,224.56,224.6,223.93,224.15,9247.0,224.56,224.6,223.93,224.15,9247.0
2020-11-11 13:00:00,224.16,224.25,223.81,223.93,11195.0,224.16,224.25,223.81,223.93,11195.0
2020-11-11 13:10:00,224.07,224.11,223.49,223.64,15613.0,224.07,224.11,223.49,223.64,15613.0
2020-11-11 13:20:00,223.71,224.29,223.7,224.02,4160.0,223.71,224.29,223.7,224.02,4160.0
2020-11-11 13:30:00,224.15,224.46,224.01,224.39,10201.0,224.15,224.46,224.01,224.39,10201.0
2020-11-11 13:40:00,224.23,224.32,223.6,223.66,8578.0,224.23,224.32,223.6,223.66,8578.0
2020-11-11 13:50:00,223.55,223.81,223.46,223.61,12814.0,223.55,223.81,223.46,223.61,12814.0
2020-11-11 14:00:00,223.62,224.35,223.57,224.15,9136.0,223.62,224.35,223.57,224.15,9136.0
2020-11-11 14:10:00,224.18,224.54,223.65,223.7,5805.0,224.18,224.54,223.65,223.7,5805.0
2020-11-11 14:20:00,223.7,223.83,222.27,222.27,15074.0,223.7,223.83,222.27,222.27,15074.0
2020-11-11 14:30:00,222.37,223.35,222.07,223.15,11145.0,222.37,223.35,222.07,223.15,11145.0
2020-11-11 14:40:00,222.97,223.11,222.56,222.65,7324.0,222.97,223.11,222.56,222.65,7324.0
2020-11-11 14:50:00,222.78,223.39,222.64,223.13,4499.0,222.78,223.39,222.64,223.13,4499.0
2020-11-11 15:00:00,223.19,223.74,223.18,223.74,2100.0,223.19,223.74,223.18,223.74,2100.0
2020-11-11 15:10:00,223.83,224.01,223.47,223.48,8250.0,223.83,224.01,223.47,223.48,8250.0
2020-11-11 15:20:00,223.69,223.71,223.04,223.53,4513.0,223.69,223.71,223.04,223.53,4513.0
2020-11-11 15:30:00,223.86,224.13,223.28,224.13,5398.0,223.86,224.13,223.28,224.13,5398.0
2020-11-11 15:40:00,224.05,224.73,223.88,224.68,13600.0,224.05,224.73,223.88,224.68,13600.0
2020-11-11 15:50:00,224.95,225.03,224.35,224.84,36655.0,224.95,225.03,224.35,224.84,36655.0
2020-11-12 09:30:00,227.66,228.7,226.66,228.34,8825.0,227.66,228.7,226.66,228.34,8825.0
2020-11-12 09:40:00,228.57,228.77,227.28,227.6,4789.0,228.57,228.77,227.28,227.6,4789.0
2020-11-12 09:50:00,227.74,228.43,227.56,228.22,5462.0,227.74,228.43,227.56,228.22,5462.0
2020-11-12 10:00:00,227.93,228.32,226.78,226.93,11730.0,227.93,228.32,226.78,226.93,11730.0
2020-11-12 10:10:00,227.03,227.61,226.71,226.71,4752.0,227.03,227.61,226.71,226.71,4752.0
2020-11-12 10:20:00,226.97,227.52,226.65,226.79,5372.0,226.97,227.52,226.65,226.79,5372.0
2020-11-12 10:30:00,227.15,228.01,227.15,228.01,3327.0,227.15,228.01,227.15,228.01,3327.0
2020-11-12 10:40:00,228.29,229.01,228.24,228.35,9554.0,228.29,229.01,228.24,228.35,9554.0
2020-11-12 10:50:00,228.33,228.44,227.25,227.67,3419.0,228.33,228.44,227.25,227.67,3419.0
2020-11-12 11:00:00,227.84,228.39,227.56,227.67,2900.0,227.84,228.39,227.56,227.67,2900.0
2020-11-12 11:10:00,227.35,227.35,226.48,226.9,3604.0,227.35,227.35,226.48,226.9,3604.0
2020-11-12 11:20:00,227.0,227.17,226.38,226.91,3942.0,227.0,227.17,226.38,226.91,3942.0
2020-11-12 11:30:00,227.11,227.17,225.81,225.86,2000.0,227.11,227.17,225.81,225.86,2000.0
2020-11-12 11:40:00,225.97,225.97,225.43,225.69,3478.0,225.97,225.97,225.43,225.69,3478.0
2020-11-12 11:50:00,225.58,226.42,225.44,226.22,2681.0,225.58,226.42,225.44,226.22,2681.0
2020-11-12 12:00:00,225.85,226.73,225.85,226.18,2256.0,225.85,226.73,225.85,226.18,2256.0
2020-11-12 12:10:00,226.17,226.46,225.35,225.61,5583.0,226.17,226.46,225.35,225.61,5583.0
2020-11-12 12:20:00,225.55,225.81,224.85,224.91,2033.0,225.55,225.81,224.85,224.91,2033.0
2020-11-12 12:30:00,225.02,225.5,225.02,225.19,2225.0,225.02,225.5,225.02,225.19,2225.0
2020-11-12 12:40:00,225.2,225.2,223.64,223.64,2523.0,225.2,225.2,223.64,223.64,2523.0
2020-11-12 12:50:00,223.9,224.16,223.49,223.78,4200.0,223.9,224.16,223.49,223.78,4200.0
2020-11-12 13:00:00,223.63,223.7,223.16,223.23,3500.0,223.63,223.7,223.16,223.23,3500.0
2020-11-12 13:10:00,223.28,224.0,223.23,223.52,3500.0,223.28,224.0,223.23,223.52,3500.0
2020-11-12 13:20:00,223.4,223.68,223.26,223.5,5249.0,223.4,223.68,223.26,223.5,5249.0
2020-11-12 13:30:00,223.16,223.67,222.9,223.53,6390.0,223.16,223.67,222.9,223.53,6390.0
2020-11-12 13:40:00,223.38,223.86,223.38,223.55,5570.0,223.38,223.86,223.38,223.55,5570.0
2020-11-12 13:50:00,223.55,224.4,223.5,224.06,5850.0,223.55,224.4,223.5,224.06,5850.0
2020-11-12 14:00:00,224.15,224.87,223.98,224.11,6450.0,224.15,224.87,223.98,224.11,6450.0
2020-11-12 14:10:00,224.11,224.21,223.52,224.08,3418.0,224.11,224.21,223.52,224.08,3418.0
2020-11-12 14:20:00,223.81,223.99,223.65,223.91,1700.0,223.81,223.99,223.65,223.91,1700.0
2020-11-12 14:30:00,223.76,224.22,223.66,224.03,4900.0,223.76,224.22,223.66,224.03,4900.0
2020-11-12 14:40:00,223.86,223.86,223.24,223.57,3667.0,223.86,223.86,223.24,223.57,3667.0
2020-11-12 14:50:00,223.61,224.0,223.27,223.43,4152.0,223.61,224.0,223.27,223.43,4152.0
2020-11-12 15:00:00,223.35,223.35,222.81,222.94,4600.0,223.35,223.35,222.81,222.94,4600.0
2020-11-12 15:10:00,222.95,223.52,222.92,223.28,6371.0,222.95,223.52,222.92,223.28,6371.0
2020-11-12 15:20:00,223.21,223.65,223.01,223.44,6300.0,223.21,223.65,223.01,223.44,6300.0
2020-11-12 15:30:00,223.34,223.66,223.14,223.65,7868.0,223.34,223.66,223.14,223.65,7868.0
2020-11-12 15:40:00,223.75,223.98,222.94,223.71,8590.0,223.75,223.98,222.94,223.71,8590.0
2020-11-12 15:50:00,223.54,223.96,222.95,223.76,41838.0,223.54,223.96,222.95,223.76,41838.0
2020-11-13 09:30:00,226.02,227.01,225.22,226.71,6803.0,226.02,227.01,225.22,226.71,6803.0
2020-11-13 09:40:00,226.36,227.16,225.66,226.91,6201.0,226.36,227.16,225.66,226.91,6201.0
2020-11-13 09:50:00,226.47,227.5,226.02,226.63,4831.0,226.47,227.5,226.02,226.63,4831.0
2020-11-13 10:00:00,226.85,226.86,225.18,225.42,15135.0,226.85,226.86,225.18,225.42,15135.0
2020-11-13 10:10:00,225.07,225.24,224.59,224.82,5891.0,225.07,225.24,224.59,224.82,5891.0
2020-11-13 10:20:00,225.1,226.12,225.1,226.12,2900.0,225.1,226.12,225.1,226.12,2900.0
2020-11-13 10:30:00,225.71,225.94,224.54,224.94,2850.0,225.71,225.94,224.54,224.94,2850.0
2020-11-13 10:40:00,224.87,225.45,224.85,225.45,4731.0,224.87,225.45,224.85,225.45,4731.0
2020-11-13 10:50:00,225.58,225.58,224.42,225.01,4498.0,225.58,225.58,224.42,225.01,4498.0
2020-11-13 11:00:00,225.06,225.76,224.88,225.75,3505.0,225.06,225.76,224.88,225.75,3505.0
2020-11-13 11:10:00,225.8,225.8,225.23,225.28,1100.0,225.8,225.8,225.23,225.28,1100.0
2020-11-13 11:20:00,225.7,225.72,225.55,225.72,1800.0,225.7,225.72,225.55,225.72,1800.0
2020-11-13 11:30:00,225.36,225.68,224.93,225.68,1600.0,225.36,225.68,224.93,225.68,1600.0
2020-11-13 11:40:00,225.81,225.87,225.21,225.27,2918.0,225.81,225.87,225.21,225.27,2918.0
2020-11-13 11:50:00,225.5,226.16,225.44,225.8,4680.0,225.5,226.16,225.44,225.8,4680.0
2020-11-13 12:00:00,225.82,226.14,225.82,225.86,900.0,225.82,226.14,225.82,225.86,900.0
2020-11-13 12:10:00,226.13,226.25,225.65,225.98,1300.0,226.13,226.25,225.65,225.98,1300.0
2020-11-13 12:20:00,226.03,226.11,225.68,225.76,1981.0,226.03,226.11,225.68,225.76,1981.0
2020-11-13 12:30:00,225.77,225.77,225.52,225.62,1000.0,225.77,225.77,225.52,225.62,1000.0
2020-11-13 12:40:00,225.7,226.1,225.7,226.06,2211.0,225.7,226.1,225.7,226.06,2211.0
2020-11-13 12:50:00,225.97,225.97,225.54,225.86,2445.0,225.97,225.97,225.54,225.86,2445.0
2020-11-13 13:00:00,225.57,225.57,225.21,225.31,1000.0,225.57,225.57,225.21,225.31,1000.0
2020-11-13 13:10:00,225.15,225.42,225.14,225.41,4336.0,225.15,225.42,225.14,225.41,4336.0
2020-11-13 13:20:00,225.54,225.54,225.0,225.0,2900.0,225.54,225.54,225.0,225.0,2900.0
2020-11-13 13:30:00,225.1,225.1,224.37,224.38,3366.0,225.1,225.1,224.37,224.38,3366.0
2020-11-13 13:40:00,224.37,224.37,224.0,224.14,3226.0,224.37,224.37,224.0,224.14,3226.0
2020-11-13 13:50:00,224.26,224.39,223.88,224.2,2980.0,224.26,224.39,223.88,224.2,2980.0
2020-11-13 14:00:00,224.35,225.05,224.35,224.9,1200.0,224.35,225.05,224.35,224.9,1200.0
2020-11-13 14:10:00,224.72,224.96,224.63,224.96,1600.0,224.72,224.96,224.63,224.96,1600.0
2020-11-13 14:20:00,225.08,225.86,225.08,225.53,1776.0,225.08,225.86,225.08,225.53,1776.0
2020-11-13 14:30:00,225.53,226.22,225.33,225.95,4581.0,225.53,226.22,225.33,225.95,4581.0
2020-11-13 14:40:00,225.93,225.93,225.69,225.76,1600.0,225.93,225.93,225.69,225.76,1600.0
2020-11-13 14:50:00,225.56,226.07,225.51,225.97,1990.0,225.56,226.07,225.51,225.97,1990.0
2020-11-13 15:00:00,225.77,225.77,225.41,225.76,3318.0,225.77,225.77,225.41,225.76,3318.0
2020-11-13 15:10:00,225.65,225.74,225.5,225.59,1700.0,225.65,225.74,225.5,225.59,1700.0
2020-11-13 15:20:00,225.6,226.02,225.6,225.96,3729.0,225.6,226.02,225.6,225.96,3729.0
2020-11-13 15:30:00,225.85,226.85,225.85,226.71,3400.0,225.85,226.85,225.85,226.71,3400.0
2020-11-13 15:40:00,226.71,227.1,226.63,226.82,6933.0,226.71,227.1,226.63,226.82,6933.0
2020-11-13 15:50:00,226.91,226.91,225.82,226.11,40610.0,226.91,226.91,225.82,226.11,40610.0
2020-11-16 09:30:00,224.58,225.47,222.51,223.83,21018.0,224.58,225.47,222.51,223.83,21018.0
2020-11-16 09:40:00,224.49,226.17,224.18,225.21,7144.0,224.49,226.17,224.18,225.21,7144.0
2020-11-16 09:50:00,225.43,225.68,223.39,223.83,13912.0,225.43,225.68,223.39,223.83,13912.0
2020-11-16 10:00:00,223.81,224.44,223.21,223.3,8784.0,223.81,224.44,223.21,223.3,8784.0
2020-11-16 10:10:00,223.42,223.42,222.04,222.59,6190.0,223.42,223.42,222.04,222.59,6190.0
2020-11-16 10:20:00,222.49,223.68,222.25,222.66,5730.0,222.49,223.68,222.25,222.66,5730.0
2020-11-16 10:30:00,222.74,223.31,221.76,221.76,10338.0,222.74,223.31,221.76,221.76,10338.0
2020-11-16 10:40:00,221.86,222.75,221.6,222.56,5907.0,221.86,222.75,221.6,222.56,5907.0
2020-11-16 10:50:00,222.78,224.26,222.65,224.26,5757.0,222.78,224.26,222.65,224.26,5757.0
2020-11-16 11:00:00,224.31,225.1,224.3,225.03,1334.0,224.31,225.1,224.3,225.03,1334.0
2020-11-16 11:10:00,225.24,225.63,224.01,224.17,6098.0,225.24,225.63,224.01,224.17,6098.0
2020-11-16 11:20:00,224.28,224.28,223.26,223.26,3880.0,224.28,224.28,223.26,223.26,3880.0
2020-11-16 11:30:00,223.28,223.82,223.08,223.53,4850.0,223.28,223.82,223.08,223.53,4850.0
2020-11-16 11:40:00,223.54,223.64,223.15,223.31,4500.0,223.54,223.64,223.15,223.31,4500.0
2020-11-16 11:50:00,223.48,223.65,223.16,223.46,3951.0,223.48,223.65,223.16,223.46,3951.0
2020-11-16 12:00:00,223.46,224.0,223.21,223.21,7556.0,223.46,224.0,223.21,223.21,7556.0
2020-11-16 12:10:00,223.28,223.47,223.05,223.18,3628.0,223.28,223.47,223.05,223.18,3628.0
2020-11-16 12:20:00,223.16,223.16,222.79,222.9,6716.0,223.16,223.16,222.79,222.9,6716.0
2020-11-16 12:30:00,222.81,222.96,222.42,222.56,2903.0,222.81,222.96,222.42,222.56,2903.0
2020-11-16 12:40:00,222.58,222.88,222.58,222.78,1860.0,222.58,222.88,222.58,222.78,1860.0
2020-11-16 12:50:00,222.69,222.7,222.06,222.28,3300.0,222.69,222.7,222.06,222.28,3300.0
2020-11-16 13:00:00,221.93,222.09,221.6,222.01,3716.0,221.93,222.09,221.6,222.01,3716.0
2020-11-16 13:10:00,221.94,222.27,221.94,222.27,2376.0,221.94,222.27,221.94,222.27,2376.0
2020-11-16 13:20:00,222.43,222.48,221.64,221.65,5947.0,222.43,222.48,221.64,221.65,5947.0
2020-11-16 13:30:00,221.67,222.32,221.67,221.91,6672.0,221.67,222.32,221.67,221.91,6672.0
2020-11-16 13:40:00,222.0,222.0,221.52,221.68,9810.0,222.0,222.0,221.52,221.68,9810.0
2020-11-16 13:50:00,221.68,222.52,221.65,222.21,10700.0,221.68,222.52,221.65,222.21,10700.0
2020-11-16 14:00:00,222.32,222.59,221.93,222.49,9819.0,222.32,222.59,221.93,222.49,9819.0
2020-11-16 14:10:00,222.49,222.58,222.32,222.5,4472.0,222.49,222.58,222.32,222.5,4472.0
2020-11-16 14:20:00,222.33,222.33,222.14,222.23,7412.0,222.33,222.33,222.14,222.23,7412.0
2020-11-16 14:30:00,222.3,222.36,222.09,222.11,6706.0,222.3,222.36,222.09,222.11,6706.0
2020-11-16 14:40:00,221.98,222.08,221.46,221.59,8457.0,221.98,222.08,221.46,221.59,8457.0
2020-11-16 14:50:00,221.65,221.77,220.85,220.85,3497.0,221.65,221.77,220.85,220.85,3497.0
2020-11-16 15:00:00,220.83,221.3,220.65,221.14,7405.0,220.83,221.3,220.65,221.14,7405.0
2020-11-16 15:10:00,221.18,221.3,220.69,221.07,10228.0,221.18,221.3,220.69,221.07,10228.0
2020-11-16 15:20:00,221.08,221.59,221.02,221.27,12606.0,221.08,221.59,221.02,221.27,12606.0
2020-11-16 15:30:00,221.14,221.58,221.09,221.34,7245.0,221.14,221.58,221.09,221.34,7245.0
2020-11-16 15:40:00,221.33,221.64,221.15,221.45,13589.0,221.33,221.64,221.15,221.45,13589.0
2020-11-16 15:50:00,221.16,222.46,221.0,222.35,41639.0,221.16,222.46,221.0,222.35,41639.0
2020-11-17 09:30:00,221.82,222.21,220.17,220.95,12515.0,221.82,222.21,220.17,220.95,12515.0
2020-11-17 09:40:00,221.35,221.48,219.6,220.44,9788.0,221.35,221.48,219.6,220.44,9788.0
2020-11-17 09:50:00,220.34,221.09,219.27,219.27,11144.0,220.34,221.09,219.27,219.27,11144.0
2020-11-17 10:00:00,219.36,220.42,219.04,220.32,17568.0,219.36,220.42,219.04,220.32,17568.0
2020-11-17 10:10:00,220.39,220.43,219.92,220.17,7293.0,220.39,220.43,219.92,220.17,7293.0
2020-11-17 10:20:00,220.31,220.66,219.91,220.31,14771.0,220.31,220.66,219.91,220.31,14771.0
2020-11-17 10:30:00,220.21,220.58,219.9,220.46,8360.0,220.21,220.58,219.9,220.46,8360.0
2020-11-17 10:40:00,220.64,221.26,220.58,220.58,9467.0,220.64,221.26,220.58,220.58,9467.0
2020-11-17 10:50:00,220.51,220.84,220.25,220.53,9040.0,220.51,220.84,220.25,220.53,9040.0
2020-11-17 11:00:00,220.5,221.0,220.28,220.49,12078.0,220.5,221.0,220.28,220.49,12078.0
2020-11-17 11:10:00,220.62,220.69,219.96,220.28,7965.0,220.62,220.69,219.96,220.28,7965.0
2020-11-17 11:20:00,220.51,220.67,219.63,220.27,8371.0,220.51,220.67,219.63,220.27,8371.0
2020-11-17 11:30:00,220.41,220.63,220.23,220.56,7592.0,220.41,220.63,220.23,220.56,7592.0
2020-11-17 11:40:00,220.49,220.97,220.13,220.53,9710.0,220.49,220.97,220.13,220.53,9710.0
2020-11-17 11:50:00,220.51,221.28,220.41,221.06,8614.0,220.51,221.28,220.41,221.06,8614.0
2020-11-17 12:00:00,220.98,221.27,220.83,221.27,8709.0,220.98,221.27,220.83,221.27,8709.0
2020-11-17 12:10:00,221.26,221.67,220.92,221.53,11890.0,221.26,221.67,220.92,221.53,11890.0
2020-11-17 12:20:00,221.8,221.88,221.33,221.86,7748.0,221.8,221.88,221.33,221.86,7748.0
2020-11-17 12:30:00,221.81,222.1,221.55,222.1,5000.0,221.81,222.1,221.55,222.1,5000.0
2020-11-17 12:40:00,221.89,221.99,221.27,221.52,5169.0,221.89,221.99,221.27,221.52,5169.0
2020-11-17 12:50:00,221.65,222.04,221.57,221.87,3600.0,221.65,222.04,221.57,221.87,3600.0
2020-11-17 13:00:00,221.82,222.43,221.82,222.43,4441.0,221.82,222.43,221.82,222.43,4441.0
2020-11-17 13:10:00,222.66,222.66,222.19,222.53,5330.0,222.66,222.66,222.19,222.53,5330.0
2020-11-17 13:20:00,222.61,222.69,222.18,222.56,8747.0,222.61,222.69,222.18,222.56,8747.0
2020-11-17 13:30:00,222.83,222.9,222.16,222.27,5857.0,222.83,222.9,222.16,222.27,5857.0
2020-11-17 13:40:00,222.26,222.26,221.69,221.77,5100.0,222.26,222.26,221.69,221.77,5100.0
2020-11-17 13:50:00,221.73,222.09,221.62,222.03,3783.0,221.73,222.09,221.62,222.03,3783.0
2020-11-17 14:00:00,222.08,222.56,221.91,222.56,6081.0,222.08,222.56,221.91,222.56,6081.0
2020-11-17 14:10:00,222.46,222.6,222.06,222.6,5432.0,222.46,222.6,222.06,222.6,5432.0
2020-11-17 14:20:00,222.51,222.61,222.2,222.21,8471.0,222.51,222.61,222.2,222.21,8471.0
2020-11-17 14:30:00,222.24,222.89,222.23,222.75,7586.0,222.24,222.89,222.23,222.75,7586.0
2020-11-17 14:40:00,222.74,222.92,222.63,222.66,11994.0,222.74,222.92,222.63,222.66,11994.0
2020-11-17 14:50:00,222.75,222.96,222.34,222.34,7655.0,222.75,222.96,222.34,222.34,7655.0
2020-11-17 15:00:00,222.45,222.45,222.02,222.09,5533.0,222.45,222.45,222.02,222.09,5533.0
2020-11-17 15:10:00,221.93,221.99,221.65,221.93,6720.0,221.93,221.99,221.65,221.93,6720.0
2020-11-17 15:20:00,221.91,221.95,221.13,221.61,7701.0,221.91,221.95,221.13,221.61,7701.0
2020-11-17 15:30:00,221.63,221.83,221.13,221.83,23371.0,221.63,221.83,221.13,221.83,23371.0
2020-11-17 15:40:00,221.89,221.89,221.34,221.79,14797.0,221.89,221.89,221.34,221.79,14797.0
2020-11-17 15:50:00,221.61,221.96,220.7,221.07,118031.0,221.61,221.96,220.7,221.07,118031.0
2020-11-18 09:30:00,220.96,221.0,218.59,218.59,20903.0,220.96,221.0,218.59,218.59,20903.0
2020-11-18 09:40:00,218.7,219.72,218.0,218.25,35907.0,218.7,219.72,218.0,218.25,35907.0
2020-11-18 09:50:00,218.25,219.19,217.61,218.0,9986.0,218.25,219.19,217.61,218.0,9986.0
2020-11-18 10:00:00,217.88,218.02,216.24,216.31,18931.0,217.88,218.02,216.24,216.31,18931.0
2020-11-18 10:10:00,216.72,218.54,216.72,218.4,11304.0,216.72,218.54,216.72,218.4,11304.0
2020-11-18 10:20:00,218.7,218.88,217.03,217.28,13653.0,218.7,218.88,217.03,217.28,13653.0
2020-11-18 10:30:00,217.2,217.47,216.68,216.69,15083.0,217.2,217.47,216.68,216.69,15083.0
2020-11-18 10:40:00,216.66,217.75,216.66,217.54,15570.0,216.66,217.75,216.66,217.54,15570.0
2020-11-18 10:50:00,217.69,218.37,217.6,218.03,9648.0,217.69,218.37,217.6,218.03,9648.0
2020-11-18 11:00:00,217.89,218.1,217.46,217.46,7442.0,217.89,218.1,217.46,217.46,7442.0
2020-11-18 11:10:00,217.47,217.62,216.83,217.03,12197.0,217.47,217.62,216.83,217.03,12197.0
2020-11-18 11:20:00,216.93,217.03,216.35,216.61,16243.0,216.93,217.03,216.35,216.61,16243.0
2020-11-18 11:30:00,216.66,216.81,216.16,216.17,29726.0,216.66,216.81,216.16,216.17,29726.0
2020-11-18 11:40:00,216.24,217.41,216.17,217.41,7981.0,216.24,217.41,216.17,217.41,7981.0
2020-11-18 11:50:00,217.56,218.22,217.55,218.22,10877.0,217.56,218.22,217.55,218.22,10877.0
2020-11-18 12:00:00,218.23,219.13,217.86,217.86,14737.0,218.23,219.13,217.86,217.86,14737.0
2020-11-18 12:10:00,217.71,218.12,217.64,217.91,11050.0,217.71,218.12,217.64,217.91,11050.0
2020-11-18 12:20:00,217.85,217.99,217.74,217.94,8014.0,217.85,217.99,217.74,217.94,8014.0
2020-11-18 12:30:00,217.81,218.0,217.7,217.86,6682.0,217.81,218.0,217.7,217.86,6682.0
2020-11-18 12:40:00,217.92,218.0,217.69,217.91,12579.0,217.92,218.0,217.69,217.91,12579.0
2020-11-18 12:50:00,217.88,218.16,217.69,217.85,5458.0,217.88,218.16,217.69,217.85,5458.0
2020-11-18 13:00:00,217.95,218.09,217.61,217.68,5195.0,217.95,218.09,217.61,217.68,5195.0
2020-11-18 13:10:00,217.73,218.11,217.64,217.91,5521.0,217.73,218.11,217.64,217.91,5521.0
2020-11-18 13:20:00,217.85,218.06,217.76,217.81,5852.0,217.85,218.06,217.76,217.81,5852.0
2020-11-18 13:30:00,217.78,217.87,217.3,217.73,8338.0,217.78,217.87,217.3,217.73,8338.0
2020-11-18 13:40:00,217.67,217.68,217.31,217.42,6549.0,217.67,217.68,217.31,217.42,6549.0
2020-11-18 13:50:00,217.29,217.7,217.28,217.49,4603.0,217.29,217.7,217.28,217.49,4603.0
2020-11-18 14:00:00,217.28,217.73,216.72,216.73,69567.0,217.28,217.73,216.72,216.73,69567.0
2020-11-18 14:10:00,216.71,217.09,216.52,217.09,7533.0,216.71,217.09,216.52,217.09,7533.0
2020-11-18 14:20:00,217.05,217.73,216.93,217.66,4800.0,217.05,217.73,216.93,217.66,4800.0
2020-11-18 14:30:00,217.83,218.39,217.82,218.02,6874.0,217.83,218.39,217.82,218.02,6874.0
2020-11-18 14:40:00,218.08,218.39,217.95,218.29,5855.0,218.08,218.39,217.95,218.29,5855.0
2020-11-18 14:50:00,218.24,218.81,218.09,218.68,4414.0,218.24,218.81,218.09,218.68,4414.0
2020-11-18 15:00:00,218.51,219.29,218.5,219.21,6055.0,218.51,219.29,218.5,219.21,6055.0
2020-11-18 15:10:00,219.15,219.42,219.12,219.26,8114.0,219.15,219.42,219.12,219.26,8114.0
2020-11-18 15:20:00,219.23,219.93,219.18,219.5,10271.0,219.23,219.93,219.18,219.5,10271.0
2020-11-18 15:30:00,219.55,219.75,218.63,218.79,14933.0,219.55,219.75,218.63,218.79,14933.0
2020-11-18 15:40:00,218.79,218.79,218.07,218.21,20384.0,218.79,218.79,218.07,218.21,20384.0
2020-11-18 15:50:00,218.31,218.68,218.01,218.19,50239.0,218.31,218.68,218.01,218.19,50239.0
2020-11-19 09:30:00,218.12,218.38,216.38,217.07,22596.0,218.12,218.38,216.38,217.07,22596.0
2020-11-19 09:40:00,216.83,218.96,216.29,218.9,15419.0,216.83,218.96,216.29,218.9,15419.0
2020-11-19 09:50:00,218.95,219.17,218.16,218.94,10564.0,218.95,219.17,218.16,218.94,10564.0
2020-11-19 10:00:00,219.42,219.68,218.58,218.69,12075.0,219.42,219.68,218.58,218.69,12075.0
2020-11-19 10:10:00,218.72,219.35,218.01,218.92,39575.0,218.72,219.35,218.01,218.92,39575.0
2020-11-19 10:20:00,219.11,219.7,218.85,219.37,12760.0,219.11,219.7,218.85,219.37,12760.0
2020-11-19 10:30:00,219.61,219.98,219.31,219.49,12059.0,219.61,219.98,219.31,219.49,12059.0
2020-11-19 10:40:00,219.5,219.83,219.29,219.34,6480.0,219.5,219.83,219.29,219.34,6480.0
2020-11-19 10:50:00,219.29,220.35,219.29,220.35,8683.0,219.29,220.35,219.29,220.35,8683.0
2020-11-19 11:00:00,220.42,220.66,219.88,219.99,20393.0,220.42,220.66,219.88,219.99,20393.0
2020-11-19 11:10:00,219.99,221.06,219.99,220.88,16318.0,219.99,221.06,219.99,220.88,16318.0
2020-11-19 11:20:00,220.98,221.99,220.98,221.93,8780.0,220.98,221.99,220.98,221.93,8780.0
2020-11-19 11:30:00,221.98,222.15,221.27,221.73,12157.0,221.98,222.15,221.27,221.73,12157.0
2020-11-19 11:40:00,221.64,222.32,221.53,222.08,6878.0,221.64,222.32,221.53,222.08,6878.0
2020-11-19 11:50:00,222.06,222.33,221.98,222.33,7779.0,222.06,222.33,221.98,222.33,7779.0
2020-11-19 12:00:00,222.3,223.16,222.29,222.87,8865.0,222.3,223.16,222.29,222.87,8865.0
2020-11-19 12:10:00,222.87,222.99,222.53,222.74,11577.0,222.87,222.99,222.53,222.74,11577.0
2020-11-19 12:20:00,222.83,223.0,222.21,222.81,10672.0,222.83,223.0,222.21,222.81,10672.0
2020-11-19 12:30:00,222.65,223.08,222.34,222.6,8558.0,222.65,223.08,222.34,222.6,8558.0
2020-11-19 12:40:00,222.75,222.75,221.56,221.56,3002.0,222.75,222.75,221.56,221.56,3002.0
2020-11-19 12:50:00,221.4,221.65,220.81,220.81,8025.0,221.4,221.65,220.81,220.81,8025.0
2020-11-19 13:00:00,220.93,221.11,220.42,220.55,7866.0,220.93,221.11,220.42,220.55,7866.0
2020-11-19 13:10:00,220.53,220.58,219.95,219.95,5785.0,220.53,220.58,219.95,219.95,5785.0
2020-11-19 13:20:00,219.99,220.48,219.9,220.12,7736.0,219.99,220.48,219.9,220.12,7736.0
2020-11-19 13:30:00,220.34,220.35,219.86,220.0,6470.0,220.34,220.35,219.86,220.0,6470.0
2020-11-19 13:40:00,220.05,220.06,219.81,220.02,7025.0,220.05,220.06,219.81,220.02,7025.0
2020-11-19 13:50:00,220.03,220.22,219.4,219.52,14495.0,220.03,220.22,219.4,219.52,14495.0
2020-11-19 14:00:00,219.37,219.75,219.31,219.46,14800.0,219.37,219.75,219.31,219.46,14800.0
2020-11-19 14:10:00,219.56,219.84,219.32,219.32,11958.0,219.56,219.84,219.32,219.32,11958.0
2020-11-19 14:20:00,219.41,220.33,219.41,220.33,8432.0,219.41,220.33,219.41,220.33,8432.0
2020-11-19 14:30:00,220.27,221.04,220.05,221.03,4288.0,220.27,221.04,220.05,221.03,4288.0
2020-11-19 14:40:00,221.04,221.33,220.77,220.86,6644.0,221.04,221.33,220.77,220.86,6644.0
2020-11-19 14:50:00,220.86,220.97,220.52,220.88,8030.0,220.86,220.97,220.52,220.88,8030.0
2020-11-19 15:00:00,220.83,220.84,220.6,220.77,7884.0,220.83,220.84,220.6,220.77,7884.0
2020-11-19 15:10:00,220.81,221.06,220.76,220.99,9046.0,220.81,221.06,220.76,220.99,9046.0
2020-11-19 15:20:00,220.98,221.01,220.55,220.97,14375.0,220.98,221.01,220.55,220.97,14375.0
2020-11-19 15:30:00,220.93,221.19,220.69,221.16,14292.0,220.93,221.19,220.69,221.16,14292.0
2020-11-19 15:40:00,221.12,221.22,220.74,220.76,17645.0,221.12,221.22,220.74,220.76,17645.0
2020-11-19 15:50:00,220.82,221.54,220.82,221.28,38801.0,220.82,221.54,220.82,221.28,38801.0
2020-11-20 09:30:00,221.6,222.4,220.08,220.74,37967.0,221.6,222.4,220.08,220.74,37967.0
2020-11-20 09:40:00,220.52,221.69,220.24,221.29,6329.0,220.52,221.69,220.24,221.29,6329.0
2020-11-20 09:50:00,221.52,222.39,221.06,222.08,5900.0,221.52,222.39,221.06,222.08,5900.0
2020-11-20 10:00:00,222.44,222.77,222.24,222.36,3527.0,222.44,222.77,222.24,222.36,3527.0
2020-11-20 10:10:00,222.42,222.42,221.72,222.02,3936.0,222.42,222.42,221.72,222.02,3936.0
2020-11-20 10:20:00,221.84,222.44,221.71,222.41,52929.0,221.84,222.44,221.71,222.41,52929.0
2020-11-20 10:30:00,222.63,223.52,222.41,223.31,8668.0,222.63,223.52,222.41,223.31,8668.0
2020-11-20 10:40:00,223.34,224.0,223.2,223.9,8257.0,223.34,224.0,223.2,223.9,8257.0
2020-11-20 10:50:00,223.78,223.84,222.86,223.08,15171.0,223.78,223.84,222.86,223.08,15171.0
2020-11-20 11:00:00,223.22,223.64,223.16,223.64,3951.0,223.22,223.64,223.16,223.64,3951.0
2020-11-20 11:10:00,223.65,223.74,223.44,223.57,2900.0,223.65,223.74,223.44,223.57,2900.0
2020-11-20 11:20:00,223.55,224.25,223.42,224.02,4095.0,223.55,224.25,223.42,224.02,4095.0
2020-11-20 11:30:00,224.09,224.24,223.88,224.01,6065.0,224.09,224.24,223.88,224.01,6065.0
2020-11-20 11:40:00,223.91,223.91,223.07,223.07,5546.0,223.91,223.91,223.07,223.07,5546.0
2020-11-20 11:50:00,222.73,222.92,221.91,222.06,16761.0,222.73,222.92,221.91,222.06,16761.0
2020-11-20 12:00:00,222.04,222.53,222.03,222.2,7207.0,222.04,222.53,222.03,222.2,7207.0
2020-11-20 12:10:00,222.01,222.13,221.93,221.93,4134.0,222.01,222.13,221.93,221.93,4134.0
2020-11-20 12:20:00,221.96,222.03,221.64,222.03,7059.0,221.96,222.03,221.64,222.03,7059.0
2020-11-20 12:30:00,222.04,222.19,221.5,222.09,3200.0,222.04,222.19,221.5,222.09,3200.0
2020-11-20 12:40:00,222.31,222.45,221.56,221.56,1691.0,222.31,222.45,221.56,221.56,1691.0
2020-11-20 12:50:00,221.64,222.15,221.51,222.15,2520.0,221.64,222.15,221.51,222.15,2520.0
2020-11-20 13:00:00,222.19,222.26,221.76,222.05,2700.0,222.19,222.26,221.76,222.05,2700.0
2020-11-20 13:10:00,221.96,222.38,221.96,222.2,3728.0,221.96,222.38,221.96,222.2,3728.0
2020-11-20 13:20:00,222.09,222.24,221.78,221.99,3000.0,222.09,222.24,221.78,221.99,3000.0
2020-11-20 13:30:00,221.98,222.09,221.89,222.09,2131.0,221.98,222.09,221.89,222.09,2131.0
2020-11-20 13:40:00,222.06,222.11,221.73,221.81,2947.0,222.06,222.11,221.73,221.81,2947.0
2020-11-20 13:50:00,221.69,221.85,221.69,221.85,1300.0,221.69,221.85,221.69,221.85,1300.0
2020-11-20 14:00:00,221.85,222.01,221.83,221.91,4782.0,221.85,222.01,221.83,221.91,4782.0
2020-11-20 14:10:00,221.94,222.01,221.71,221.77,3066.0,221.94,222.01,221.71,221.77,3066.0
2020-11-20 14:20:00,221.77,222.05,221.69,221.94,2566.0,221.77,222.05,221.69,221.94,2566.0
2020-11-20 14:30:00,222.04,222.04,221.61,221.66,7328.0,222.04,222.04,221.61,221.66,7328.0
2020-11-20 14:40:00,221.72,221.72,221.04,221.33,2402.0,221.72,221.72,221.04,221.33,2402.0
2020-11-20 14:50:00,221.43,221.54,221.26,221.35,3674.0,221.43,221.54,221.26,221.35,3674.0
2020-11-20 15:00:00,221.47,221.62,221.21,221.23,3950.0,221.47,221.62,221.21,221.23,3950.0
2020-11-20 15:10:00,221.17,221.42,220.63,220.88,4651.0,221.17,221.42,220.63,220.88,4651.0
2020-11-20 15:20:00,220.86,221.14,220.81,221.0,3781.0,220.86,221.14,220.81,221.0,3781.0
2020-11-20 15:30:00,220.95,221.04,219.83,220.1,23980.0,220.95,221.04,219.83,220.1,23980.0
2020-11-20 15:40:00,220.0,220.07,219.16,219.42,37030.0,220.0,220.07,219.16,219.42,37030.0
2020-11-20 15:50:00,219.33,219.42,218.07,218.4,102276.0,219.33,219.42,218.07,218.4,102276.0
2020-11-23 09:30:00,219.01,220.28,218.62,218.86,10038.0,219.01,220.28,218.62,218.86,10038.0
2020-11-23 09:40:00,219.03,220.49,218.61,220.49,5584.0,219.03,220.49,218.61,220.49,5584.0
2020-11-23 09:50:00,220.19,220.32,219.29,219.42,8553.0,220.19,220.32,219.29,219.42,8553.0
2020-11-23 10:00:00,219.11,219.5,217.75,218.09,5421.0,219.11,219.5,217.75,218.09,5421.0
2020-11-23 10:10:00,217.74,218.35,217.4,217.84,6702.0,217.74,218.35,217.4,217.84,6702.0
2020-11-23 10:20:00,217.81,217.81,216.35,216.44,4418.0,217.81,217.81,216.35,216.44,4418.0
2020-11-23 10:30:00,216.42,217.32,216.31,216.52,5311.0,216.42,217.32,216.31,216.52,5311.0
2020-11-23 10:40:00,216.51,216.51,214.55,215.14,16127.0,216.51,216.51,214.55,215.14,16127.0
2020-11-23 10:50:00,215.21,215.95,215.02,215.95,9357.0,215.21,215.95,215.02,215.95,9357.0
2020-11-23 11:00:00,215.96,216.51,215.22,215.22,6603.0,215.96,216.51,215.22,215.22,6603.0
2020-11-23 11:10:00,215.25,215.25,213.71,214.0,9769.0,215.25,215.25,213.71,214.0,9769.0
2020-11-23 11:20:00,213.7,214.29,213.61,213.98,9028.0,213.7,214.29,213.61,213.98,9028.0
2020-11-23 11:30:00,213.97,214.55,213.76,213.86,4800.0,213.97,214.55,213.76,213.86,4800.0
2020-11-23 11:40:00,214.0,214.0,213.6,213.92,2915.0,214.0,214.0,213.6,213.92,2915.0
2020-11-23 11:50:00,213.81,214.07,213.33,213.96,4475.0,213.81,214.07,213.33,213.96,4475.0
2020-11-23 12:00:00,213.86,214.13,213.44,213.45,8348.0,213.86,214.13,213.44,213.45,8348.0
2020-11-23 12:10:00,213.55,214.32,213.5,214.32,3667.0,213.55,214.32,213.5,214.32,3667.0
2020-11-23 12:20:00,214.16,214.16,213.78,213.96,6540.0,214.16,214.16,213.78,213.96,6540.0
2020-11-23 12:30:00,213.99,214.13,213.59,213.75,18029.0,213.99,214.13,213.59,213.75,18029.0
2020-11-23 12:40:00,213.71,213.76,213.25,213.56,5615.0,213.71,213.76,213.25,213.56,5615.0
2020-11-23 12:50:00,213.64,214.14,213.62,214.01,2634.0,213.64,214.14,213.62,214.01,2634.0
2020-11-23 13:00:00,214.02,214.24,213.72,214.18,5359.0,214.02,214.24,213.72,214.18,5359.0
2020-11-23 13:10:00,214.17,214.32,214.04,214.28,4945.0,214.17,214.32,214.04,214.28,4945.0
2020-11-23 13:20:00,214.43,215.11,214.23,215.11,4320.0,214.43,215.11,214.23,215.11,4320.0
2020-11-23 13:30:00,215.3,215.49,214.91,214.99,4004.0,215.3,215.49,214.91,214.99,4004.0
2020-11-23 13:40:00,214.99,215.09,214.4,215.09,3000.0,214.99,215.09,214.4,215.09,3000.0
2020-11-23 13:50:00,214.94,215.06,214.66,214.83,3001.0,214.94,215.06,214.66,214.83,3001.0
2020-11-23 14:00:00,214.76,214.84,214.43,214.68,3852.0,214.76,214.84,214.43,214.68,3852.0
2020-11-23 14:10:00,214.65,214.92,214.38,214.51,2938.0,214.65,214.92,214.38,214.51,2938.0
2020-11-23 14:20:00,214.69,215.01,214.55,214.92,4932.0,214.69,215.01,214.55,214.92,4932.0
2020-11-23 14:30:00,214.95,215.34,214.95,215.34,6622.0,214.95,215.34,214.95,215.34,6622.0
2020-11-23 14:40:00,215.25,215.54,215.18,215.25,4800.0,215.25,215.54,215.18,215.25,4800.0
2020-11-23 14:50:00,215.3,216.37,215.18,216.37,8000.0,215.3,216.37,215.18,216.37,8000.0
2020-11-23 15:00:00,216.42,216.68,216.4,216.68,4250.0,216.42,216.68,216.4,216.68,4250.0
2020-11-23 15:10:00,216.53,216.71,216.4,216.49,7123.0,216.53,216.71,216.4,216.49,7123.0
2020-11-23 15:20:00,216.52,216.52,216.18,216.37,5935.0,216.52,216.52,216.18,216.37,5935.0
2020-11-23 15:30:00,216.37,216.39,216.07,216.34,9637.0,216.37,216.39,216.07,216.34,9637.0
2020-11-23 15:40:00,216.44,216.66,216.28,216.53,10242.0,216.44,216.66,216.28,216.53,10242.0
2020-11-23 15:50:00,216.58,216.66,215.64,216.23,53211.0,216.58,216.66,215.64,216.23,53211.0
2020-11-24 09:30:00,215.84,216.53,213.09,213.09,18919.0,215.84,216.53,213.09,213.09,18919.0
2020-11-24 09:40:00,213.43,213.48,212.17,212.78,11131.0,213.43,213.48,212.17,212.78,11131.0
2020-11-24 09:50:00,213.25,213.97,213.01,213.97,14225.0,213.25,213.97,213.01,213.97,14225.0
2020-11-24 10:00:00,213.91,214.2,212.95,213.24,14405.0,213.91,214.2,212.95,213.24,14405.0
2020-11-24 10:10:00,212.98,212.98,211.55,212.5,15365.0,212.98,212.98,211.55,212.5,15365.0
2020-11-24 10:20:00,212.67,212.67,211.2,211.35,13816.0,212.67,212.67,211.2,211.35,13816.0
2020-11-24 10:30:00,211.66,212.97,211.51,212.63,16737.0,211.66,212.97,211.51,212.63,16737.0
2020-11-24 10:40:00,212.65,213.94,212.1,213.73,8333.0,212.65,213.94,212.1,213.73,8333.0
2020-11-24 10:50:00,213.85,215.37,213.85,215.3,19851.0,213.85,215.37,213.85,215.3,19851.0
2020-11-24 11:00:00,215.24,216.74,215.24,216.34,10567.0,215.24,216.74,215.24,216.34,10567.0
2020-11-24 11:10:00,216.09,216.83,216.01,216.29,7847.0,216.09,216.83,216.01,216.29,7847.0
2020-11-24 11:20:00,216.61,216.86,216.39,216.61,3865.0,216.61,216.86,216.39,216.61,3865.0
2020-11-24 11:30:00,216.67,217.16,216.31,216.71,10017.0,216.67,217.16,216.31,216.71,10017.0
2020-11-24 11:40:00,216.84,216.94,216.11,216.64,7250.0,216.84,216.94,216.11,216.64,7250.0
2020-11-24 11:50:00,216.73,216.88,216.37,216.84,8943.0,216.73,216.88,216.37,216.84,8943.0
2020-11-24 12:00:00,216.81,216.93,216.47,216.47,20860.0,216.81,216.93,216.47,216.47,20860.0
2020-11-24 12:10:00,216.28,216.52,215.95,216.02,3500.0,216.28,216.52,215.95,216.02,3500.0
2020-11-24 12:20:00,216.07,216.51,215.82,216.31,3673.0,216.07,216.51,215.82,216.31,3673.0
2020-11-24 12:30:00,216.23,216.73,216.03,216.11,4970.0,216.23,216.73,216.03,216.11,4970.0
2020-11-24 12:40:00,216.26,216.35,215.78,216.29,3200.0,216.26,216.35,215.78,216.29,3200.0
2020-11-24 12:50:00,216.09,216.09,215.73,216.01,2465.0,216.09,216.09,215.73,216.01,2465.0
2020-11-24 13:00:00,215.81,216.51,215.77,216.51,2527.0,215.81,216.51,215.77,216.51,2527.0
2020-11-24 13:10:00,216.48,216.48,215.98,215.98,4272.0,216.48,216.48,215.98,215.98,4272.0
2020-11-24 13:20:00,215.93,216.0,215.56,215.98,4465.0,215.93,216.0,215.56,215.98,4465.0
2020-11-24 13:30:00,215.94,216.34,215.94,216.02,7740.0,215.94,216.34,215.94,216.02,7740.0
2020-11-24 13:40:00,216.01,216.93,216.01,216.19,6435.0,216.01,216.93,216.01,216.19,6435.0
2020-11-24 13:50:00,216.3,216.49,216.02,216.34,4758.0,216.3,216.49,216.02,216.34,4758.0
2020-11-24 14:00:00,216.42,216.51,216.03,216.21,5563.0,216.42,216.51,216.03,216.21,5563.0
2020-11-24 14:10:00,216.14,216.18,215.56,215.65,5200.0,216.14,216.18,215.56,215.65,5200.0
2020-11-24 14:20:00,215.68,215.83,214.74,214.9,11902.0,215.68,215.83,214.74,214.9,11902.0
2020-11-24 14:30:00,215.03,215.07,214.74,215.03,10636.0,215.03,215.07,214.74,215.03,10636.0
2020-11-24 14:40:00,215.03,215.67,214.97,215.14,4814.0,215.03,215.67,214.97,215.14,4814.0
2020-11-24 14:50:00,215.22,215.42,215.04,215.16,5377.0,215.22,215.42,215.04,215.16,5377.0
2020-11-24 15:00:00,215.23,215.23,214.83,215.13,4990.0,215.23,215.23,214.83,215.13,4990.0
2020-11-24 15:10:00,215.2,215.46,214.97,215.06,4848.0,215.2,215.46,214.97,215.06,4848.0
2020-11-24 15:20:00,215.14,215.26,214.98,215.07,9035.0,215.14,215.26,214.98,215.07,9035.0
2020-11-24 15:30:00,215.04,215.52,215.04,215.12,13313.0,215.04,215.52,215.04,215.12,13313.0
2020-11-24 15:40:00,215.13,215.53,215.03,215.5,14234.0,215.13,215.53,215.03,215.5,14234.0
2020-11-24 15:50:00,215.47,216.04,215.36,215.37,42112.0,215.47,216.04,215.36,215.37,42112.0
2020-11-25 09:30:00,216.98,219.77,216.84,219.59,12297.0,216.98,219.77,216.84,219.59,12297.0
2020-11-25 09:40:00,219.9,220.76,219.14,219.57,6620.0,219.9,220.76,219.14,219.57,6620.0
2020-11-25 09:50:00,219.5,220.42,218.99,219.45,8720.0,219.5,220.42,218.99,219.45,8720.0
2020-11-25 10:00:00,219.33,219.33,217.52,217.96,5487.0,219.33,219.33,217.52,217.96,5487.0
2020-11-25 10:10:00,218.13,218.35,217.79,217.87,4434.0,218.13,218.35,217.79,217.87,4434.0
2020-11-25 10:20:00,217.61,217.61,216.4,216.58,4453.0,217.61,217.61,216.4,216.58,4453.0
2020-11-25 10:30:00,216.75,217.31,216.75,217.01,10203.0,216.75,217.31,216.75,217.01,10203.0
2020-11-25 10:40:00,217.26,217.33,216.77,217.16,6277.0,217.26,217.33,216.77,217.16,6277.0
2020-11-25 10:50:00,217.23,217.24,216.45,216.75,2161.0,217.23,217.24,216.45,216.75,2161.0
2020-11-25 11:00:00,216.59,217.54,216.58,217.53,12100.0,216.59,217.54,216.58,217.53,12100.0
2020-11-25 11:10:00,217.54,217.9,217.36,217.52,6393.0,217.54,217.9,217.36,217.52,6393.0
2020-11-25 11:20:00,217.41,217.85,217.22,217.85,7000.0,217.41,217.85,217.22,217.85,7000.0
2020-11-25 11:30:00,217.78,217.96,217.3,217.46,8405.0,217.78,217.96,217.3,217.46,8405.0
2020-11-25 11:40:00,217.47,217.47,216.73,216.98,1400.0,217.47,217.47,216.73,216.98,1400.0
2020-11-25 11:50:00,217.23,217.23,216.75,217.21,1600.0,217.23,217.23,216.75,217.21,1600.0
2020-11-25 12:00:00,216.93,217.34,216.85,217.13,3294.0,216.93,217.34,216.85,217.13,3294.0
2020-11-25 12:10:00,217.14,217.53,216.85,217.53,2000.0,217.14,217.53,216.85,217.53,2000.0
2020-11-25 12:20:00,217.74,218.07,217.48,217.58,2040.0,217.74,218.07,217.48,217.58,2040.0
2020-11-25 12:30:00,217.7,217.84,217.56,217.78,3010.0,217.7,217.84,217.56,217.78,3010.0
2020-11-25 12:40:00,217.71,218.33,217.71,218.11,1800.0,217.71,218.33,217.71,218.11,1800.0
2020-11-25 12:50:00,218.13,218.28,218.1,218.23,1600.0,218.13,218.28,218.1,218.23,1600.0
2020-11-25 13:00:00,218.02,218.88,218.02,218.66,4000.0,218.02,218.88,218.02,218.66,4000.0
2020-11-25 13:10:00,218.84,218.88,218.54,218.69,1894.0,218.84,218.88,218.54,218.69,1894.0
2020-11-25 13:20:00,218.62,218.88,218.5,218.53,8409.0,218.62,218.88,218.5,218.53,8409.0
2020-11-25 13:30:00,218.59,218.6,217.98,217.98,5330.0,218.59,218.6,217.98,217.98,5330.0
2020-11-25 13:40:00,217.89,218.14,217.74,217.96,3469.0,217.89,218.14,217.74,217.96,3469.0
2020-11-25 13:50:00,218.03,218.24,217.93,218.09,3825.0,218.03,218.24,217.93,218.09,3825.0
2020-11-25 14:00:00,218.21,218.41,217.89,217.93,4400.0,218.21,218.41,217.89,217.93,4400.0
2020-11-25 14:10:00,217.85,218.28,217.82,218.12,3700.0,217.85,218.28,217.82,218.12,3700.0
2020-11-25 14:20:00,218.02,218.18,217.58,217.61,5645.0,218.02,218.18,217.58,217.61,5645.0
2020-11-25 14:30:00,217.87,218.2,217.8,218.0,4953.0,217.87,218.2,217.8,218.0,4953.0
2020-11-25 14:40:00,218.04,218.05,217.82,217.97,2524.0,218.04,218.05,217.82,217.97,2524.0
2020-11-25 14:50:00,217.88,218.42,217.83,218.2,5652.0,217.88,218.42,217.83,218.2,5652.0
2020-11-25 15:00:00,218.21,218.3,217.82,218.08,4414.0,218.21,218.3,217.82,218.08,4414.0
2020-11-25 15:10:00,217.92,218.63,217.9,218.34,5600.0,217.92,218.63,217.9,218.34,5600.0
2020-11-25 15:20:00,218.26,218.64,218.05,218.53,11055.0,218.26,218.64,218.05,218.53,11055.0
2020-11-25 15:30:00,218.46,218.68,217.74,217.74,13566.0,218.46,218.68,217.74,217.74,13566.0
2020-11-25 15:40:00,217.73,218.03,217.53,217.63,12982.0,217.73,218.03,217.53,217.63,12982.0
2020-11-25 15:50:00,217.55,217.79,216.83,217.02,75447.0,217.55,217.79,216.83,217.02,75447.0
2020-11-27 09:30:00,219.83,221.63,219.33,219.94,23454.0,219.83,221.63,219.33,219.94,23454.0
2020-11-27 09:40:00,220.0,221.1,219.59,221.03,10016.0,220.0,221.1,219.59,221.03,10016.0
2020-11-27 09:50:00,221.03,222.18,220.99,221.57,9346.0,221.03,222.18,220.99,221.57,9346.0
2020-11-27 10:00:00,221.69,222.71,221.69,222.4,6021.0,221.69,222.71,221.69,222.4,6021.0
2020-11-27 10:10:00,222.82,223.23,222.14,222.36,4440.0,222.82,223.23,222.14,222.36,4440.0
2020-11-27 10:20:00,222.45,223.32,222.3,222.44,5100.0,222.45,223.32,222.3,222.44,5100.0
2020-11-27 10:30:00,222.81,224.0,222.81,223.95,5574.0,222.81,224.0,222.81,223.95,5574.0
2020-11-27 10:40:00,223.95,223.96,223.42,223.62,5900.0,223.95,223.96,223.42,223.62,5900.0
2020-11-27 10:50:00,223.63,224.22,223.57,223.93,11868.0,223.63,224.22,223.57,223.93,11868.0
2020-11-27 11:00:00,224.09,225.2,224.09,225.09,13679.0,224.09,225.2,224.09,225.09,13679.0
2020-11-27 11:10:00,224.8,225.52,224.69,225.14,8041.0,224.8,225.52,224.69,225.14,8041.0
2020-11-27 11:20:00,225.2,225.64,224.86,225.51,9342.0,225.2,225.64,224.86,225.51,9342.0
2020-11-27 11:30:00,225.61,225.79,224.8,224.98,11081.0,225.61,225.79,224.8,224.98,11081.0
2020-11-27 11:40:00,224.84,225.12,224.45,224.71,7549.0,224.84,225.12,224.45,224.71,7549.0
2020-11-27 11:50:00,224.86,224.93,224.01,224.76,6398.0,224.86,224.93,224.01,224.76,6398.0
2020-11-27 12:00:00,224.99,225.14,224.47,224.95,7474.0,224.99,225.14,224.47,224.95,7474.0
2020-11-27 12:10:00,225.09,225.09,224.25,225.06,4141.0,225.09,225.09,224.25,225.06,4141.0
2020-11-27 12:20:00,224.93,225.14,224.54,224.97,4887.0,224.93,225.14,224.54,224.97,4887.0
2020-11-27 12:30:00,224.88,225.05,224.69,225.04,5030.0,224.88,225.05,224.69,225.04,5030.0
2020-11-27 12:40:00,225.13,225.38,224.87,225.32,6665.0,225.13,225.38,224.87,225.32,6665.0
2020-11-27 12:50:00,225.17,225.72,225.17,225.39,17750.0,225.17,225.72,225.17,225.39,17750.0
2020-11-30 09:30:00,225.98,227.12,225.55,226.26,28221.0,225.98,227.12,225.55,226.26,28221.0
2020-11-30 09:40:00,226.26,226.54,225.0,225.03,9996.0,226.26,226.54,225.0,225.03,9996.0
2020-11-30 09:50:00,225.04,227.5,225.01,226.75,15624.0,225.04,227.5,225.01,226.75,15624.0
2020-11-30 10:00:00,226.97,227.59,226.83,227.19,19582.0,226.97,227.59,226.83,227.19,19582.0
2020-11-30 10:10:00,226.91,226.98,225.83,226.0,7875.0,226.91,226.98,225.83,226.0,7875.0
2020-11-30 10:20:00,226.25,226.44,225.8,225.97,3945.0,226.25,226.44,225.8,225.97,3945.0
2020-11-30 10:30:00,225.82,225.86,223.67,223.67,11457.0,225.82,225.86,223.67,223.67,11457.0
2020-11-30 10:40:00,223.73,224.09,222.79,224.03,10647.0,223.73,224.09,222.79,224.03,10647.0
2020-11-30 10:50:00,224.0,224.58,224.0,224.35,9785.0,224.0,224.58,224.0,224.35,9785.0
2020-11-30 11:00:00,224.12,224.77,223.76,224.75,10042.0,224.12,224.77,223.76,224.75,10042.0
2020-11-30 11:10:00,224.8,225.1,224.19,224.51,20471.0,224.8,225.1,224.19,224.51,20471.0
2020-11-30 11:20:00,224.46,224.55,223.97,224.15,6314.0,224.46,224.55,223.97,224.15,6314.0
2020-11-30 11:30:00,223.98,224.26,223.35,223.56,4567.0,223.98,224.26,223.35,223.56,4567.0
2020-11-30 11:40:00,223.88,224.62,223.83,223.91,9341.0,223.88,224.62,223.83,223.91,9341.0
2020-11-30 11:50:00,223.93,224.11,223.42,223.43,8593.0,223.93,224.11,223.42,223.43,8593.0
2020-11-30 12:00:00,223.44,223.76,223.3,223.64,7938.0,223.44,223.76,223.3,223.64,7938.0
2020-11-30 12:10:00,223.57,224.63,223.43,224.26,5290.0,223.57,224.63,223.43,224.26,5290.0
2020-11-30 12:20:00,224.46,224.63,224.23,224.5,2310.0,224.46,224.63,224.23,224.5,2310.0
2020-11-30 12:30:00,224.75,224.93,224.57,224.68,2700.0,224.75,224.93,224.57,224.68,2700.0
2020-11-30 12:40:00,224.7,224.81,224.34,224.34,7820.0,224.7,224.81,224.34,224.34,7820.0
2020-11-30 12:50:00,224.51,224.88,224.51,224.66,4671.0,224.51,224.88,224.51,224.66,4671.0
2020-11-30 13:00:00,224.71,225.1,224.61,225.02,3269.0,224.71,225.1,224.61,225.02,3269.0
2020-11-30 13:10:00,224.91,225.1,224.46,224.94,7426.0,224.91,225.1,224.46,224.94,7426.0
2020-11-30 13:20:00,224.84,225.28,224.51,224.58,3862.0,224.84,225.28,224.51,224.58,3862.0
2020-11-30 13:30:00,224.8,224.81,224.55,224.78,2298.0,224.8,224.81,224.55,224.78,2298.0
2020-11-30 13:40:00,224.84,225.15,224.83,225.11,2948.0,224.84,225.15,224.83,225.11,2948.0
2020-11-30 13:50:00,225.17,225.36,224.84,224.91,16597.0,225.17,225.36,224.84,224.91,16597.0
2020-11-30 14:00:00,224.85,225.8,224.83,225.63,4846.0,224.85,225.8,224.83,225.63,4846.0
2020-11-30 14:10:00,225.59,225.7,225.29,225.66,7523.0,225.59,225.7,225.29,225.66,7523.0
2020-11-30 14:20:00,225.59,225.98,225.39,225.79,5202.0,225.59,225.98,225.39,225.79,5202.0
2020-11-30 14:30:00,225.86,225.87,225.5,225.56,6754.0,225.86,225.87,225.5,225.56,6754.0
2020-11-30 14:40:00,225.59,225.91,225.55,225.87,5486.0,225.59,225.91,225.55,225.87,5486.0
2020-11-30 14:50:00,225.9,226.14,225.73,226.07,10424.0,225.9,226.14,225.73,226.07,10424.0
2020-11-30 15:00:00,226.13,226.27,225.71,226.09,8817.0,226.13,226.27,225.71,226.09,8817.0
2020-11-30 15:10:00,225.95,226.26,225.62,226.26,7804.0,225.95,226.26,225.62,226.26,7804.0
2020-11-30 15:20:00,226.22,226.35,225.6,225.6,7849.0,226.22,226.35,225.6,225.6,7849.0
2020-11-30 15:30:00,225.69,226.15,225.68,226.03,9558.0,225.69,226.15,225.68,226.03,9558.0
2020-11-30 15:40:00,226.11,226.8,225.95,226.78,8247.0,226.11,226.8,225.95,226.78,8247.0
2020-11-30 15:50:00,226.96,228.2,226.83,227.51,56903.0,226.96,228.2,226.83,227.51,56903.0
2020-12-01 09:30:00,226.36,226.87,224.21,224.63,26952.0,226.36,226.87,224.21,224.63,26952.0
2020-12-01 09:40:00,224.07,226.75,224.07,226.17,8323.0,224.07,226.75,224.07,226.17,8323.0
2020-12-01 09:50:00,226.28,227.05,225.61,226.72,14578.0,226.28,227.05,225.61,226.72,14578.0
2020-12-01 10:00:00,226.63,228.08,226.63,228.08,4179.0,226.63,228.08,226.63,228.08,4179.0
2020-12-01 10:10:00,228.15,228.73,227.14,228.49,10022.0,228.15,228.73,227.14,228.49,10022.0
2020-12-01 10:20:00,228.62,228.62,227.58,227.85,7781.0,228.62,228.62,227.58,227.85,7781.0
2020-12-01 10:30:00,227.89,227.91,225.93,226.15,11325.0,227.89,227.91,225.93,226.15,11325.0
2020-12-01 10:40:00,226.01,226.37,225.89,226.1,3988.0,226.01,226.37,225.89,226.1,3988.0
2020-12-01 10:50:00,226.22,226.56,225.88,226.0,7777.0,226.22,226.56,225.88,226.0,7777.0
2020-12-01 11:00:00,226.18,226.76,226.1,226.72,8995.0,226.18,226.76,226.1,226.72,8995.0
2020-12-01 11:10:00,226.67,227.48,226.5,227.48,6041.0,226.67,227.48,226.5,227.48,6041.0
2020-12-01 11:20:00,227.47,228.28,227.47,228.04,6590.0,227.47,228.28,227.47,228.04,6590.0
2020-12-01 11:30:00,227.99,228.66,227.5,228.34,7874.0,227.99,228.66,227.5,228.34,7874.0
2020-12-01 11:40:00,228.75,229.07,228.69,228.69,4489.0,228.75,229.07,228.69,228.69,4489.0
2020-12-01 11:50:00,228.74,229.18,228.42,228.97,3572.0,228.74,229.18,228.42,228.97,3572.0
2020-12-01 12:00:00,228.97,229.41,228.5,228.97,5281.0,228.97,229.41,228.5,228.97,5281.0
2020-12-01 12:10:00,229.11,229.11,228.51,228.82,2332.0,229.11,229.11,228.51,228.82,2332.0
2020-12-01 12:20:00,228.79,228.96,228.53,228.72,8935.0,228.79,228.96,228.53,228.72,8935.0
2020-12-01 12:30:00,228.67,229.04,228.05,228.07,2399.0,228.67,229.04,228.05,228.07,2399.0
2020-12-01 12:40:00,228.23,228.9,227.53,228.87,5900.0,228.23,228.9,227.53,228.87,5900.0
2020-12-01 12:50:00,228.74,229.22,228.31,229.06,4800.0,228.74,229.22,228.31,229.06,4800.0
2020-12-01 13:00:00,229.04,229.35,228.76,229.34,8530.0,229.04,229.35,228.76,229.34,8530.0
2020-12-01 13:10:00,229.34,229.45,228.87,228.88,4050.0,229.34,229.45,228.87,228.88,4050.0
2020-12-01 13:20:00,229.0,229.58,228.83,229.58,2686.0,229.0,229.58,228.83,229.58,2686.0
2020-12-01 13:30:00,229.5,229.65,229.05,229.39,4149.0,229.5,229.65,229.05,229.39,4149.0
2020-12-01 13:40:00,229.33,229.98,229.25,229.98,5776.0,229.33,229.98,229.25,229.98,5776.0
2020-12-01 13:50:00,229.86,230.41,229.82,230.1,9563.0,229.86,230.41,229.82,230.1,9563.0
2020-12-01 14:00:00,230.0,230.26,230.0,230.1,2720.0,230.0,230.26,230.0,230.1,2720.0
2020-12-01 14:10:00,230.29,230.6,230.13,230.14,4195.0,230.29,230.6,230.13,230.14,4195.0
2020-12-01 14:20:00,230.15,231.11,230.07,230.46,5925.0,230.15,231.11,230.07,230.46,5925.0
2020-12-01 14:30:00,230.4,230.62,230.09,230.47,7515.0,230.4,230.62,230.09,230.47,7515.0
2020-12-01 14:40:00,230.55,231.12,230.46,230.63,7685.0,230.55,231.12,230.46,230.63,7685.0
2020-12-01 14:50:00,230.61,230.85,230.35,230.53,7041.0,230.61,230.85,230.35,230.53,7041.0
2020-12-01 15:00:00,230.57,230.65,229.96,230.0,19344.0,230.57,230.65,229.96,230.0,19344.0
2020-12-01 15:10:00,229.97,230.3,229.74,229.74,7089.0,229.97,230.3,229.74,229.74,7089.0
2020-12-01 15:20:00,229.68,230.05,229.5,230.0,13268.0,229.68,230.05,229.5,230.0,13268.0
2020-12-01 15:30:00,229.91,230.02,229.5,229.82,17563.0,229.91,230.02,229.5,229.82,17563.0
2020-12-01 15:40:00,229.66,230.14,229.5,229.87,9752.0,229.66,230.14,229.5,229.87,9752.0
2020-12-01 15:50:00,229.85,230.17,229.48,230.05,37412.0,229.85,230.17,229.48,230.05,37412.0
2020-12-02 09:30:00,228.35,228.51,226.7,227.09,13109.0,228.35,228.51,226.7,227.09,13109.0
2020-12-02 09:40:00,227.06,227.4,225.39,225.97,9209.0,227.06,227.4,225.39,225.97,9209.0
2020-12-02 09:50:00,226.12,226.69,225.74,226.4,6286.0,226.12,226.69,225.74,226.4,6286.0
2020-12-02 10:00:00,226.61,226.82,226.17,226.41,9300.0,226.61,226.82,226.17,226.41,9300.0
2020-12-02 10:10:00,226.5,226.74,224.85,224.86,36342.0,226.5,226.74,224.85,224.86,36342.0
2020-12-02 10:20:00,224.71,225.25,224.34,225.2,20569.0,224.71,225.25,224.34,225.2,20569.0
2020-12-02 10:30:00,224.88,225.5,224.57,225.2,13888.0,224.88,225.5,224.57,225.2,13888.0
2020-12-02 10:40:00,225.25,225.54,224.47,224.55,12977.0,225.25,225.54,224.47,224.55,12977.0
2020-12-02 10:50:00,224.37,224.57,223.92,224.39,13043.0,224.37,224.57,223.92,224.39,13043.0
2020-12-02 11:00:00,224.47,225.48,224.47,225.13,4550.0,224.47,225.48,224.47,225.13,4550.0
2020-12-02 11:10:00,225.28,226.39,225.28,226.39,5915.0,225.28,226.39,225.28,226.39,5915.0
2020-12-02 11:20:00,226.54,226.71,226.21,226.46,3573.0,226.54,226.71,226.21,226.46,3573.0
2020-12-02 11:30:00,226.48,226.78,226.17,226.62,5150.0,226.48,226.78,226.17,226.62,5150.0
2020-12-02 11:40:00,226.92,226.99,226.64,226.88,1600.0,226.92,226.99,226.64,226.88,1600.0
2020-12-02 11:50:00,226.83,226.95,226.75,226.95,2773.0,226.83,226.95,226.75,226.95,2773.0
2020-12-02 12:00:00,226.84,227.17,226.7,226.89,7634.0,226.84,227.17,226.7,226.89,7634.0
2020-12-02 12:10:00,226.88,226.97,226.73,226.97,4800.0,226.88,226.97,226.73,226.97,4800.0
2020-12-02 12:20:00,226.97,227.27,226.73,227.12,4402.0,226.97,227.27,226.73,227.12,4402.0
2020-12-02 12:30:00,227.26,227.26,226.66,226.84,4047.0,227.26,227.26,226.66,226.84,4047.0
2020-12-02 12:40:00,226.7,226.92,226.55,226.85,6599.0,226.7,226.92,226.55,226.85,6599.0
2020-12-02 12:50:00,226.78,227.0,226.66,226.84,5121.0,226.78,227.0,226.66,226.84,5121.0
2020-12-02 13:00:00,226.81,227.22,226.78,226.91,4673.0,226.81,227.22,226.78,226.91,4673.0
2020-12-02 13:10:00,226.84,227.15,226.73,227.0,3324.0,226.84,227.15,226.73,227.0,3324.0
2020-12-02 13:20:00,226.88,227.2,226.74,227.01,3751.0,226.88,227.2,226.74,227.01,3751.0
2020-12-02 13:30:00,226.95,226.99,226.58,226.79,2104.0,226.95,226.99,226.58,226.79,2104.0
2020-12-02 13:40:00,226.7,226.83,226.19,226.66,7609.0,226.7,226.83,226.19,226.66,7609.0
2020-12-02 13:50:00,226.53,226.82,225.94,226.2,3198.0,226.53,226.82,225.94,226.2,3198.0
2020-12-02 14:00:00,226.0,226.6,226.0,226.23,4503.0,226.0,226.6,226.0,226.23,4503.0
2020-12-02 14:10:00,226.17,226.82,226.09,226.76,5533.0,226.17,226.82,226.09,226.76,5533.0
2020-12-02 14:20:00,226.62,227.09,226.47,226.94,5070.0,226.62,227.09,226.47,226.94,5070.0
2020-12-02 14:30:00,226.86,226.86,226.28,226.33,4750.0,226.86,226.86,226.28,226.33,4750.0
2020-12-02 14:40:00,226.32,226.64,226.17,226.23,3867.0,226.32,226.64,226.17,226.23,3867.0
2020-12-02 14:50:00,226.2,226.24,225.54,225.7,11211.0,226.2,226.24,225.54,225.7,11211.0
2020-12-02 15:00:00,225.88,226.2,225.79,225.95,15258.0,225.88,226.2,225.79,225.95,15258.0
2020-12-02 15:10:00,226.0,226.25,225.58,225.65,10681.0,226.0,226.25,225.58,225.65,10681.0
2020-12-02 15:20:00,225.66,225.99,225.4,225.4,6735.0,225.66,225.99,225.4,225.4,6735.0
2020-12-02 15:30:00,225.49,225.61,225.08,225.13,10970.0,225.49,225.61,225.08,225.13,10970.0
2020-12-02 15:40:00,225.05,225.25,224.86,225.05,23379.0,225.05,225.25,224.86,225.05,23379.0
2020-12-02 15:50:00,225.06,225.33,224.54,224.95,56028.0,225.06,225.33,224.54,224.95,56028.0
2020-12-03 09:30:00,225.34,232.99,222.0,232.54,93149.0,225.34,232.99,222.0,232.54,93149.0
2020-12-03 09:40:00,232.54,233.64,230.3,232.11,63790.0,232.54,233.64,230.3,232.11,63790.0
2020-12-03 09:50:00,232.5,233.3,230.88,233.3,29716.0,232.5,233.3,230.88,233.3,29716.0
2020-12-03 10:00:00,233.3,234.93,231.67,232.6,37421.0,233.3,234.93,231.67,232.6,37421.0
2020-12-03 10:10:00,233.01,234.6,232.8,233.86,29182.0,233.01,234.6,232.8,233.86,29182.0
2020-12-03 10:20:00,233.66,234.49,232.93,233.79,17716.0,233.66,234.49,232.93,233.79,17716.0
2020-12-03 10:30:00,233.75,234.12,232.73,233.37,45367.0,233.75,234.12,232.73,233.37,45367.0
2020-12-03 10:40:00,233.37,233.9,233.07,233.57,15576.0,233.37,233.9,233.07,233.57,15576.0
2020-12-03 10:50:00,233.47,234.49,233.35,233.82,13733.0,233.47,234.49,233.35,233.82,13733.0
2020-12-03 11:00:00,233.68,235.5,233.36,234.84,25469.0,233.68,235.5,233.36,234.84,25469.0
2020-12-03 11:10:00,234.73,237.25,234.43,236.03,20153.0,234.73,237.25,234.43,236.03,20153.0
2020-12-03 11:20:00,236.03,237.07,235.41,236.78,12406.0,236.03,237.07,235.41,236.78,12406.0
2020-12-03 11:30:00,236.94,237.08,235.61,236.05,14777.0,236.94,237.08,235.61,236.05,14777.0
2020-12-03 11:40:00,236.09,236.75,235.86,236.05,19786.0,236.09,236.75,235.86,236.05,19786.0
2020-12-03 11:50:00,236.07,237.48,235.27,237.09,9812.0,236.07,237.48,235.27,237.09,9812.0
2020-12-03 12:00:00,236.96,237.49,236.31,237.14,9502.0,236.96,237.49,236.31,237.14,9502.0
2020-12-03 12:10:00,237.24,237.59,237.05,237.27,12280.0,237.24,237.59,237.05,237.27,12280.0
2020-12-03 12:20:00,237.41,237.82,236.8,236.8,15805.0,237.41,237.82,236.8,236.8,15805.0
2020-12-03 12:30:00,236.82,237.74,236.74,237.58,11575.0,236.82,237.74,236.74,237.58,11575.0
2020-12-03 12:40:00,237.64,237.92,236.72,237.26,13144.0,237.64,237.92,236.72,237.26,13144.0
2020-12-03 12:50:00,237.07,237.25,236.55,237.06,11204.0,237.07,237.25,236.55,237.06,11204.0
2020-12-03 13:00:00,237.06,237.06,235.52,236.11,16363.0,237.06,237.06,235.52,236.11,16363.0
2020-12-03 13:10:00,236.18,236.8,236.18,236.35,8132.0,236.18,236.8,236.18,236.35,8132.0
2020-12-03 13:20:00,236.25,236.84,236.25,236.67,8572.0,236.25,236.84,236.25,236.67,8572.0
2020-12-03 13:30:00,236.65,236.94,236.49,236.57,6756.0,236.65,236.94,236.49,236.57,6756.0
2020-12-03 13:40:00,236.6,236.98,236.48,236.8,11522.0,236.6,236.98,236.48,236.8,11522.0
2020-12-03 13:50:00,236.87,237.19,236.55,236.62,10529.0,236.87,237.19,236.55,236.62,10529.0
2020-12-03 14:00:00,236.61,237.16,236.43,236.47,10970.0,236.61,237.16,236.43,236.47,10970.0
2020-12-03 14:10:00,236.46,236.46,235.48,235.49,16892.0,236.46,236.46,235.48,235.49,16892.0
2020-12-03 14:20:00,235.12,235.53,234.51,234.51,10367.0,235.12,235.53,234.51,234.51,10367.0
2020-12-03 14:30:00,234.51,235.39,234.43,235.3,12736.0,234.51,235.39,234.43,235.3,12736.0
2020-12-03 14:40:00,235.3,235.54,234.93,234.93,17008.0,235.3,235.54,234.93,234.93,17008.0
2020-12-03 14:50:00,234.97,235.91,234.73,235.91,15479.0,234.97,235.91,234.73,235.91,15479.0
2020-12-03 15:00:00,236.2,236.48,235.66,235.89,9756.0,236.2,236.48,235.66,235.89,9756.0
2020-12-03 15:10:00,235.95,236.21,235.73,236.06,12600.0,235.95,236.21,235.73,236.06,12600.0
2020-12-03 15:20:00,236.06,236.19,235.39,235.39,14665.0,236.06,236.19,235.39,235.39,14665.0
2020-12-03 15:30:00,235.46,235.51,234.82,235.04,17601.0,235.46,235.51,234.82,235.04,17601.0
2020-12-03 15:40:00,235.05,235.45,234.76,235.23,34039.0,235.05,235.45,234.76,235.23,34039.0
2020-12-03 15:50:00,235.49,235.84,233.92,234.14,103808.0,235.49,235.84,233.92,234.14,103808.0
2020-12-04 09:30:00,235.28,237.22,234.57,237.07,34380.0,235.28,237.22,234.57,237.07,34380.0
2020-12-04 09:40:00,237.0,238.14,236.71,237.59,19708.0,237.0,238.14,236.71,237.59,19708.0
2020-12-04 09:50:00,237.64,238.55,237.11,237.14,16955.0,237.64,238.55,237.11,237.14,16955.0
2020-12-04 10:00:00,237.42,240.12,237.24,239.21,44304.0,237.42,240.12,237.24,239.21,44304.0
2020-12-04 10:10:00,239.21,239.21,236.35,237.26,15089.0,239.21,239.21,236.35,237.26,15089.0
2020-12-04 10:20:00,237.23,237.3,236.0,236.04,18249.0,237.23,237.3,236.0,236.04,18249.0
2020-12-04 10:30:00,236.25,237.27,236.11,236.69,14215.0,236.25,237.27,236.11,236.69,14215.0
2020-12-04 10:40:00,236.95,237.86,236.95,237.75,11604.0,236.95,237.86,236.95,237.75,11604.0
2020-12-04 10:50:00,237.94,238.08,236.93,237.31,11690.0,237.94,238.08,236.93,237.31,11690.0
2020-12-04 11:00:00,237.31,237.42,236.53,236.98,14977.0,237.31,237.42,236.53,236.98,14977.0
2020-12-04 11:10:00,236.95,237.24,236.56,236.94,10850.0,236.95,237.24,236.56,236.94,10850.0
2020-12-04 11:20:00,237.06,237.75,237.06,237.61,5965.0,237.06,237.75,237.06,237.61,5965.0
2020-12-04 11:30:00,237.61,237.91,237.31,237.8,13718.0,237.61,237.91,237.31,237.8,13718.0
2020-12-04 11:40:00,237.79,237.85,237.63,237.8,7678.0,237.79,237.85,237.63,237.8,7678.0
2020-12-04 11:50:00,237.8,237.94,237.73,237.89,17204.0,237.8,237.94,237.73,237.89,17204.0
2020-12-04 12:00:00,237.89,237.89,237.36,237.46,13855.0,237.89,237.89,237.36,237.46,13855.0
2020-12-04 12:10:00,237.46,238.64,237.43,238.63,9033.0,237.46,238.64,237.43,238.63,9033.0
2020-12-04 12:20:00,238.59,239.03,238.54,238.69,7269.0,238.59,239.03,238.54,238.69,7269.0
2020-12-04 12:30:00,238.62,238.96,238.61,238.82,7200.0,238.62,238.96,238.61,238.82,7200.0
2020-12-04 12:40:00,238.9,239.05,238.68,238.98,6479.0,238.9,239.05,238.68,238.98,6479.0
2020-12-04 12:50:00,239.02,239.47,238.84,239.39,6849.0,239.02,239.47,238.84,239.39,6849.0
2020-12-04 13:00:00,239.37,239.48,238.83,239.09,10050.0,239.37,239.48,238.83,239.09,10050.0
2020-12-04 13:10:00,239.21,239.28,238.89,239.2,4713.0,239.21,239.28,238.89,239.2,4713.0
2020-12-04 13:20:00,239.27,239.36,238.85,239.14,6984.0,239.27,239.36,238.85,239.14,6984.0
2020-12-04 13:30:00,239.14,239.17,238.79,238.81,6417.0,239.14,239.17,238.79,238.81,6417.0
2020-12-04 13:40:00,238.81,238.81,238.29,238.49,6591.0,238.81,238.81,238.29,238.49,6591.0
2020-12-04 13:50:00,238.46,238.52,237.81,237.87,6748.0,238.46,238.52,237.81,237.87,6748.0
2020-12-04 14:00:00,237.83,237.91,237.62,237.65,5528.0,237.83,237.91,237.62,237.65,5528.0
2020-12-04 14:10:00,237.7,237.82,237.42,237.7,7935.0,237.7,237.82,237.42,237.7,7935.0
2020-12-04 14:20:00,237.61,237.67,236.88,237.08,5950.0,237.61,237.67,236.88,237.08,5950.0
2020-12-04 14:30:00,237.1,237.26,237.09,237.25,5520.0,237.1,237.26,237.09,237.25,5520.0
2020-12-04 14:40:00,237.26,237.58,237.22,237.45,5438.0,237.26,237.58,237.22,237.45,5438.0
2020-12-04 14:50:00,237.5,237.56,237.25,237.38,10640.0,237.5,237.56,237.25,237.38,10640.0
2020-12-04 15:00:00,237.39,237.71,237.35,237.69,7153.0,237.39,237.71,237.35,237.69,7153.0
2020-12-04 15:10:00,237.69,237.69,237.32,237.53,7914.0,237.69,237.69,237.32,237.53,7914.0
2020-12-04 15:20:00,237.54,237.71,237.37,237.45,10474.0,237.54,237.71,237.37,237.45,10474.0
2020-12-04 15:30:00,237.51,237.79,237.1,237.1,14601.0,237.51,237.79,237.1,237.1,14601.0
2020-12-04 15:40:00,236.99,237.23,236.72,236.94,21684.0,236.99,237.23,236.72,236.94,21684.0
2020-12-04 15:50:00,236.86,237.17,236.57,236.96,60454.0,236.86,237.17,236.57,236.96,60454.0
2020-12-07 09:30:00,238.38,240.93,238.33,239.89,19025.0,238.38,240.93,238.33,239.89,19025.0
2020-12-07 09:40:00,239.74,239.74,237.34,237.63,3600.0,239.74,239.74,237.34,237.63,3600.0
2020-12-07 09:50:00,237.49,238.23,236.82,238.15,12785.0,237.49,238.23,236.82,238.15,12785.0
2020-12-07 10:00:00,238.14,239.11,238.14,238.47,12172.0,238.14,239.11,238.14,238.47,12172.0
2020-12-07 10:10:00,238.52,238.52,237.61,238.49,6426.0,238.52,238.52,237.61,238.49,6426.0
2020-12-07 10:20:00,238.66,239.3,238.53,238.71,7401.0,238.66,239.3,238.53,238.71,7401.0
2020-12-07 10:30:00,238.69,239.09,238.55,238.71,14238.0,238.69,239.09,238.55,238.71,14238.0
2020-12-07 10:40:00,238.71,239.63,238.65,239.56,23796.0,238.71,239.63,238.65,239.56,23796.0
2020-12-07 10:50:00,239.63,239.79,238.56,238.56,20366.0,239.63,239.79,238.56,238.56,20366.0
2020-12-07 11:00:00,238.42,239.71,238.42,239.68,6427.0,238.42,239.71,238.42,239.68,6427.0
2020-12-07 11:10:00,239.57,239.7,239.03,239.62,6715.0,239.57,239.7,239.03,239.62,6715.0
2020-12-07 11:20:00,239.48,239.72,239.23,239.64,6576.0,239.48,239.72,239.23,239.64,6576.0
2020-12-07 11:30:00,239.75,239.9,239.31,239.45,5331.0,239.75,239.9,239.31,239.45,5331.0
2020-12-07 11:40:00,239.39,239.72,239.32,239.52,6104.0,239.39,239.72,239.32,239.52,6104.0
2020-12-07 11:50:00,239.67,240.01,239.53,239.7,9967.0,239.67,240.01,239.53,239.7,9967.0
2020-12-07 12:00:00,239.46,239.71,239.0,239.0,5834.0,239.46,239.71,239.0,239.0,5834.0
2020-12-07 12:10:00,238.86,239.24,238.86,238.97,4862.0,238.86,239.24,238.86,238.97,4862.0
2020-12-07 12:20:00,239.18,239.97,239.18,239.97,3921.0,239.18,239.97,239.18,239.97,3921.0
2020-12-07 12:30:00,240.0,240.05,239.45,239.63,4890.0,240.0,240.05,239.45,239.63,4890.0
2020-12-07 12:40:00,239.56,239.57,239.14,239.21,1664.0,239.56,239.57,239.14,239.21,1664.0
2020-12-07 12:50:00,239.24,239.24,238.94,238.97,2278.0,239.24,239.24,238.94,238.97,2278.0
2020-12-07 13:00:00,238.93,239.15,238.64,238.67,3887.0,238.93,239.15,238.64,238.67,3887.0
2020-12-07 13:10:00,238.56,238.7,238.43,238.66,3935.0,238.56,238.7,238.43,238.66,3935.0
2020-12-07 13:20:00,238.66,238.92,238.52,238.9,4897.0,238.66,238.92,238.52,238.9,4897.0
2020-12-07 13:30:00,239.08,239.2,238.54,238.54,4117.0,239.08,239.2,238.54,238.54,4117.0
2020-12-07 13:40:00,238.58,238.67,238.45,238.63,4481.0,238.58,238.67,238.45,238.63,4481.0
2020-12-07 13:50:00,238.61,239.12,238.6,239.12,3531.0,238.61,239.12,238.6,239.12,3531.0
2020-12-07 14:00:00,239.11,239.11,238.55,238.78,4303.0,239.11,239.11,238.55,238.78,4303.0
2020-12-07 14:10:00,238.83,238.98,238.69,238.98,1800.0,238.83,238.98,238.69,238.98,1800.0
2020-12-07 14:20:00,238.94,239.33,238.94,239.11,2622.0,238.94,239.33,238.94,239.11,2622.0
2020-12-07 14:30:00,239.15,239.39,238.81,239.11,2128.0,239.15,239.39,238.81,239.11,2128.0
2020-12-07 14:40:00,239.01,239.29,238.89,239.16,4702.0,239.01,239.29,238.89,239.16,4702.0
2020-12-07 14:50:00,239.09,239.27,238.91,239.14,4100.0,239.09,239.27,238.91,239.14,4100.0
2020-12-07 15:00:00,239.26,239.5,239.05,239.47,5648.0,239.26,239.5,239.05,239.47,5648.0
2020-12-07 15:10:00,239.48,239.52,239.15,239.49,7400.0,239.48,239.52,239.15,239.49,7400.0
2020-12-07 15:20:00,239.59,239.59,238.97,238.97,12141.0,239.59,239.59,238.97,238.97,12141.0
2020-12-07 15:30:00,238.89,239.12,238.75,239.02,8402.0,238.89,239.12,238.75,239.02,8402.0
2020-12-07 15:40:00,238.9,238.98,238.38,238.51,10342.0,238.9,238.98,238.38,238.51,10342.0
2020-12-07 15:50:00,238.36,239.16,238.35,239.16,26918.0,238.36,239.16,238.35,239.16,26918.0
2020-12-08 09:30:00,241.3,241.3,237.51,237.58,37313.0,241.3,241.3,237.51,237.58,37313.0
2020-12-08 09:40:00,237.38,237.65,236.64,236.94,10622.0,237.38,237.65,236.64,236.94,10622.0
2020-12-08 09:50:00,236.96,237.7,236.8,237.44,18085.0,236.96,237.7,236.8,237.44,18085.0
2020-12-08 10:00:00,237.47,239.4,237.45,238.67,10951.0,237.47,239.4,237.45,238.67,10951.0
2020-12-08 10:10:00,238.83,239.01,238.03,238.39,6666.0,238.83,239.01,238.03,238.39,6666.0
2020-12-08 10:20:00,238.39,238.39,237.3,237.85,5610.0,238.39,238.39,237.3,237.85,5610.0
2020-12-08 10:30:00,237.93,238.59,237.92,238.59,4503.0,237.93,238.59,237.92,238.59,4503.0
2020-12-08 10:40:00,238.58,238.92,238.51,238.92,6778.0,238.58,238.92,238.51,238.92,6778.0
2020-12-08 10:50:00,238.94,239.17,238.4,238.51,4754.0,238.94,239.17,238.4,238.51,4754.0
2020-12-08 11:00:00,238.25,238.35,237.32,237.34,6665.0,238.25,238.35,237.32,237.34,6665.0
2020-12-08 11:10:00,237.32,237.76,237.32,237.46,5100.0,237.32,237.76,237.32,237.46,5100.0
2020-12-08 11:20:00,237.49,238.23,237.42,238.18,10483.0,237.49,238.23,237.42,238.18,10483.0
2020-12-08 11:30:00,238.07,238.66,238.07,238.5,6367.0,238.07,238.66,238.07,238.5,6367.0
2020-12-08 11:40:00,238.25,238.49,238.25,238.32,3499.0,238.25,238.49,238.25,238.32,3499.0
2020-12-08 11:50:00,238.37,238.7,238.14,238.7,3735.0,238.37,238.7,238.14,238.7,3735.0
2020-12-08 12:00:00,238.57,238.88,238.28,238.34,5450.0,238.57,238.88,238.28,238.34,5450.0
2020-12-08 12:10:00,238.3,238.43,238.15,238.2,5324.0,238.3,238.43,238.15,238.2,5324.0
2020-12-08 12:20:00,238.17,238.31,238.05,238.27,5105.0,238.17,238.31,238.05,238.27,5105.0
2020-12-08 12:30:00,238.26,238.38,238.07,238.31,5030.0,238.26,238.38,238.07,238.31,5030.0
2020-12-08 12:40:00,238.42,238.42,237.79,237.81,4539.0,238.42,238.42,237.79,237.81,4539.0
2020-12-08 12:50:00,237.81,238.05,237.78,237.9,3601.0,237.81,238.05,237.78,237.9,3601.0
2020-12-08 13:00:00,237.98,238.48,237.68,238.47,3300.0,237.98,238.48,237.68,238.47,3300.0
2020-12-08 13:10:00,238.34,238.63,238.27,238.48,2919.0,238.34,238.63,238.27,238.48,2919.0
2020-12-08 13:20:00,238.37,238.61,238.29,238.51,4143.0,238.37,238.61,238.29,238.51,4143.0
2020-12-08 13:30:00,238.52,238.94,238.5,238.86,8525.0,238.52,238.94,238.5,238.86,8525.0
2020-12-08 13:40:00,238.84,239.03,238.67,238.75,4784.0,238.84,239.03,238.67,238.75,4784.0
2020-12-08 13:50:00,238.75,238.91,238.51,238.76,5304.0,238.75,238.91,238.51,238.76,5304.0
2020-12-08 14:00:00,238.74,239.03,238.43,238.49,9663.0,238.74,239.03,238.43,238.49,9663.0
2020-12-08 14:10:00,238.46,238.52,238.32,238.32,6613.0,238.46,238.52,238.32,238.32,6613.0
2020-12-08 14:20:00,238.27,238.88,238.27,238.88,7955.0,238.27,238.88,238.27,238.88,7955.0
2020-12-08 14:30:00,238.8,238.85,238.45,238.45,9746.0,238.8,238.85,238.45,238.45,9746.0
2020-12-08 14:40:00,238.45,238.64,238.29,238.51,6102.0,238.45,238.64,238.29,238.51,6102.0
2020-12-08 14:50:00,238.51,238.64,238.4,238.57,7327.0,238.51,238.64,238.4,238.57,7327.0
2020-12-08 15:00:00,238.58,238.63,238.44,238.63,12229.0,238.58,238.63,238.44,238.63,12229.0
2020-12-08 15:10:00,238.65,238.76,238.5,238.72,7811.0,238.65,238.76,238.5,238.72,7811.0
2020-12-08 15:20:00,238.71,238.71,238.43,238.54,16743.0,238.71,238.71,238.43,238.54,16743.0
2020-12-08 15:30:00,238.53,238.76,238.51,238.65,10723.0,238.53,238.76,238.51,238.65,10723.0
2020-12-08 15:40:00,238.61,238.73,238.47,238.61,17957.0,238.61,238.73,238.47,238.61,17957.0
2020-12-08 15:50:00,238.61,239.15,238.39,238.74,53020.0,238.61,239.15,238.39,238.74,53020.0
2020-12-09 09:30:00,238.65,238.65,237.06,237.54,18070.0,238.65,238.65,237.06,237.54,18070.0
2020-12-09 09:40:00,237.52,237.75,236.76,237.39,11230.0,237.52,237.75,236.76,237.39,11230.0
2020-12-09 09:50:00,237.45,237.97,237.07,237.08,16962.0,237.45,237.97,237.07,237.08,16962.0
2020-12-09 10:00:00,237.08,237.6,236.79,236.84,20319.0,237.08,237.6,236.79,236.84,20319.0
2020-12-09 10:10:00,236.92,237.22,236.43,237.22,3824.0,236.92,237.22,236.43,237.22,3824.0
2020-12-09 10:20:00,237.24,237.7,237.11,237.21,15167.0,237.24,237.7,237.11,237.21,15167.0
2020-12-09 10:30:00,236.98,237.17,236.45,236.45,5673.0,236.98,237.17,236.45,236.45,5673.0
2020-12-09 10:40:00,236.35,237.43,236.35,237.24,6997.0,236.35,237.43,236.35,237.24,6997.0
2020-12-09 10:50:00,237.31,237.52,236.97,237.52,11152.0,237.31,237.52,236.97,237.52,11152.0
2020-12-09 11:00:00,237.56,237.56,236.6,236.68,7118.0,237.56,237.56,236.6,236.68,7118.0
2020-12-09 11:10:00,236.76,236.77,235.75,235.84,3799.0,236.76,236.77,235.75,235.84,3799.0
2020-12-09 11:20:00,235.69,236.9,235.69,236.69,3237.0,235.69,236.9,235.69,236.69,3237.0
2020-12-09 11:30:00,236.8,236.8,236.32,236.78,4012.0,236.8,236.8,236.32,236.78,4012.0
2020-12-09 11:40:00,236.67,236.67,235.69,236.23,2630.0,236.67,236.67,235.69,236.23,2630.0
2020-12-09 11:50:00,236.27,236.71,235.79,236.71,2274.0,236.27,236.71,235.79,236.71,2274.0
2020-12-09 12:00:00,236.62,236.73,235.99,236.02,5158.0,236.62,236.73,235.99,236.02,5158.0
2020-12-09 12:10:00,236.16,236.19,235.7,235.81,4843.0,236.16,236.19,235.7,235.81,4843.0
2020-12-09 12:20:00,235.82,236.18,235.52,236.18,4769.0,235.82,236.18,235.52,236.18,4769.0
2020-12-09 12:30:00,236.17,236.17,235.38,235.51,6091.0,236.17,236.17,235.38,235.51,6091.0
2020-12-09 12:40:00,235.52,235.54,233.76,233.9,5924.0,235.52,235.54,233.76,233.9,5924.0
2020-12-09 12:50:00,233.7,234.82,233.65,234.65,4019.0,233.7,234.82,233.65,234.65,4019.0
2020-12-09 13:00:00,234.66,235.12,234.2,235.12,5824.0,234.66,235.12,234.2,235.12,5824.0
2020-12-09 13:10:00,234.93,235.06,234.37,234.37,3439.0,234.93,235.06,234.37,234.37,3439.0
2020-12-09 13:20:00,234.52,234.84,233.48,233.8,5800.0,234.52,234.84,233.48,233.8,5800.0
2020-12-09 13:30:00,233.69,234.17,233.33,233.45,8073.0,233.69,234.17,233.33,233.45,8073.0
2020-12-09 13:40:00,233.65,233.97,233.1,233.6,2882.0,233.65,233.97,233.1,233.6,2882.0
2020-12-09 13:50:00,233.39,233.43,232.54,232.68,6873.0,233.39,233.43,232.54,232.68,6873.0
2020-12-09 14:00:00,232.8,233.17,232.59,232.93,20590.0,232.8,233.17,232.59,232.93,20590.0
2020-12-09 14:10:00,233.01,233.2,232.59,233.17,6704.0,233.01,233.2,232.59,233.17,6704.0
2020-12-09 14:20:00,233.04,233.2,232.68,232.97,10549.0,233.04,233.2,232.68,232.97,10549.0
2020-12-09 14:30:00,232.99,233.19,232.72,232.88,10242.0,232.99,233.19,232.72,232.88,10242.0
2020-12-09 14:40:00,233.01,233.3,232.65,233.1,17294.0,233.01,233.3,232.65,233.1,17294.0
2020-12-09 14:50:00,232.95,233.35,232.61,233.07,6201.0,232.95,233.35,232.61,233.07,6201.0
2020-12-09 15:00:00,233.29,233.54,233.05,233.16,11254.0,233.29,233.54,233.05,233.16,11254.0
2020-12-09 15:10:00,233.36,233.36,232.4,232.52,7961.0,233.36,233.36,232.4,232.52,7961.0
2020-12-09 15:20:00,232.58,232.64,231.51,231.51,8328.0,232.58,232.64,231.51,231.51,8328.0
2020-12-09 15:30:00,231.53,231.93,231.25,231.86,8642.0,231.53,231.93,231.25,231.86,8642.0
2020-12-09 15:40:00,231.92,232.68,231.78,232.27,12903.0,231.92,232.68,231.78,232.27,12903.0
2020-12-09 15:50:00,232.49,233.06,232.29,232.78,41622.0,232.49,233.06,232.29,232.78,41622.0
2020-12-10 09:30:00,231.62,231.89,229.21,231.89,22171.0,231.62,231.89,229.21,231.89,22171.0
2020-12-10 09:40:00,231.6,232.04,230.51,232.02,18925.0,231.6,232.04,230.51,232.02,18925.0
2020-12-10 09:50:00,232.08,232.81,231.83,231.83,17107.0,232.08,232.81,231.83,231.83,17107.0
2020-12-10 10:00:00,231.97,234.38,231.83,233.91,22001.0,231.97,234.38,231.83,233.91,22001.0
2020-12-10 10:10:00,234.0,234.23,233.11,233.56,4265.0,234.0,234.23,233.11,233.56,4265.0
2020-12-10 10:20:00,233.9,234.46,233.65,233.66,5460.0,233.9,234.46,233.65,233.66,5460.0
2020-12-10 10:30:00,233.66,234.19,232.99,234.19,6849.0,233.66,234.19,232.99,234.19,6849.0
2020-12-10 10:40:00,233.81,233.96,232.9,233.35,4489.0,233.81,233.96,232.9,233.35,4489.0
2020-12-10 10:50:00,233.39,233.41,232.71,233.17,25162.0,233.39,233.41,232.71,233.17,25162.0
2020-12-10 11:00:00,233.25,233.25,232.64,233.0,3337.0,233.25,233.25,232.64,233.0,3337.0
2020-12-10 11:10:00,232.93,233.56,232.76,233.34,21664.0,232.93,233.56,232.76,233.34,21664.0
2020-12-10 11:20:00,233.18,233.98,233.17,233.88,7085.0,233.18,233.98,233.17,233.88,7085.0
2020-12-10 11:30:00,233.91,234.23,233.88,234.04,10383.0,233.91,234.23,233.88,234.04,10383.0
2020-12-10 11:40:00,234.2,234.49,233.94,234.19,4150.0,234.2,234.49,233.94,234.19,4150.0
2020-12-10 11:50:00,234.3,234.41,233.1,233.52,4794.0,234.3,234.41,233.1,233.52,4794.0
2020-12-10 12:00:00,233.43,234.42,233.37,234.32,5677.0,233.43,234.42,233.37,234.32,5677.0
2020-12-10 12:10:00,234.27,234.27,233.7,233.72,4778.0,234.27,234.27,233.7,233.72,4778.0
2020-12-10 12:20:00,233.79,233.87,233.23,233.6,4317.0,233.79,233.87,233.23,233.6,4317.0
2020-12-10 12:30:00,233.75,234.0,233.57,233.87,3900.0,233.75,234.0,233.57,233.87,3900.0
2020-12-10 12:40:00,233.81,233.85,233.51,233.6,2424.0,233.81,233.85,233.51,233.6,2424.0
2020-12-10 12:50:00,233.45,233.7,233.44,233.7,1900.0,233.45,233.7,233.44,233.7,1900.0
2020-12-10 13:00:00,233.64,234.0,233.64,234.0,7903.0,233.64,234.0,233.64,234.0,7903.0
2020-12-10 13:10:00,233.96,234.05,233.76,233.97,12912.0,233.96,234.05,233.76,233.97,12912.0
2020-12-10 13:20:00,233.82,234.18,233.73,233.97,7676.0,233.82,234.18,233.73,233.97,7676.0
2020-12-10 13:30:00,234.01,234.12,233.7,234.02,6092.0,234.01,234.12,233.7,234.02,6092.0
2020-12-10 13:40:00,233.88,234.04,233.76,233.97,3920.0,233.88,234.04,233.76,233.97,3920.0
2020-12-10 13:50:00,234.11,234.19,233.85,234.03,5451.0,234.11,234.19,233.85,234.03,5451.0
2020-12-10 14:00:00,234.14,234.26,233.91,233.92,3584.0,234.14,234.26,233.91,233.92,3584.0
2020-12-10 14:10:00,233.83,233.88,233.28,233.28,2878.0,233.83,233.88,233.28,233.28,2878.0
2020-12-10 14:20:00,233.34,233.62,233.26,233.47,2919.0,233.34,233.62,233.26,233.47,2919.0
2020-12-10 14:30:00,233.45,233.99,233.45,233.86,7299.0,233.45,233.99,233.45,233.86,7299.0
2020-12-10 14:40:00,234.03,234.12,233.65,233.65,15213.0,234.03,234.12,233.65,233.65,15213.0
2020-12-10 14:50:00,233.79,233.94,233.42,233.68,3183.0,233.79,233.94,233.42,233.68,3183.0
2020-12-10 15:00:00,233.76,234.04,233.56,233.65,7266.0,233.76,234.04,233.56,233.65,7266.0
2020-12-10 15:10:00,233.68,234.05,233.61,233.91,8890.0,233.68,234.05,233.61,233.91,8890.0
2020-12-10 15:20:00,233.92,234.05,233.82,233.91,11945.0,233.92,234.05,233.82,233.91,11945.0
2020-12-10 15:30:00,234.03,234.34,233.86,234.34,18822.0,234.03,234.34,233.86,234.34,18822.0
2020-12-10 15:40:00,234.38,234.87,234.21,234.61,12848.0,234.38,234.87,234.21,234.61,12848.0
2020-12-10 15:50:00,234.62,235.08,234.13,234.13,47406.0,234.62,235.08,234.13,234.13,47406.0
2020-12-11 09:30:00,234.01,234.9,232.48,234.03,16514.0,234.01,234.9,232.48,234.03,16514.0
2020-12-11 09:40:00,234.11,235.48,233.04,234.46,7438.0,234.11,235.48,233.04,234.46,7438.0
2020-12-11 09:50:00,234.43,235.44,234.33,234.41,15416.0,234.43,235.44,234.33,234.41,15416.0
2020-12-11 10:00:00,234.28,234.9,234.24,234.66,16140.0,234.28,234.9,234.24,234.66,16140.0
2020-12-11 10:10:00,234.66,236.05,234.57,235.71,38841.0,234.66,236.05,234.57,235.71,38841.0
2020-12-11 10:20:00,235.62,235.86,235.04,235.86,5136.0,235.62,235.86,235.04,235.86,5136.0
2020-12-11 10:30:00,235.76,235.76,234.98,235.14,5272.0,235.76,235.76,234.98,235.14,5272.0
2020-12-11 10:40:00,235.12,235.24,234.01,234.05,10570.0,235.12,235.24,234.01,234.05,10570.0
2020-12-11 10:50:00,233.89,233.95,233.29,233.5,2993.0,233.89,233.95,233.29,233.5,2993.0
2020-12-11 11:00:00,233.65,234.33,233.65,234.11,3700.0,233.65,234.33,233.65,234.11,3700.0
2020-12-11 11:10:00,234.12,234.41,233.78,234.41,3763.0,234.12,234.41,233.78,234.41,3763.0
2020-12-11 11:20:00,234.19,234.19,233.65,233.74,4894.0,234.19,234.19,233.65,233.74,4894.0
2020-12-11 11:30:00,233.7,234.04,233.48,233.61,2831.0,233.7,234.04,233.48,233.61,2831.0
2020-12-11 11:40:00,233.55,233.79,232.96,233.39,3630.0,233.55,233.79,232.96,233.39,3630.0
2020-12-11 11:50:00,233.32,233.37,232.91,233.37,2105.0,233.32,233.37,232.91,233.37,2105.0
2020-12-11 12:00:00,233.4,233.68,233.22,233.24,1602.0,233.4,233.68,233.22,233.24,1602.0
2020-12-11 12:10:00,233.38,233.38,232.5,232.57,4251.0,233.38,233.38,232.5,232.57,4251.0
2020-12-11 12:20:00,232.39,232.98,232.3,232.84,4227.0,232.39,232.98,232.3,232.84,4227.0
2020-12-11 12:30:00,232.84,232.85,232.49,232.61,7256.0,232.84,232.85,232.49,232.61,7256.0
2020-12-11 12:40:00,232.7,233.11,232.62,233.11,2800.0,232.7,233.11,232.62,233.11,2800.0
2020-12-11 12:50:00,233.19,233.69,233.19,233.67,7782.0,233.19,233.69,233.19,233.67,7782.0
2020-12-11 13:00:00,233.63,233.96,233.34,233.96,2450.0,233.63,233.96,233.34,233.96,2450.0
2020-12-11 13:10:00,233.95,234.15,233.83,234.15,73350.0,233.95,234.15,233.83,234.15,73350.0
2020-12-11 13:20:00,234.36,234.36,234.02,234.04,2100.0,234.36,234.36,234.02,234.04,2100.0
2020-12-11 13:30:00,234.28,234.87,234.27,234.73,1602.0,234.28,234.87,234.27,234.73,1602.0
2020-12-11 13:40:00,234.73,234.85,234.5,234.56,2600.0,234.73,234.85,234.5,234.56,2600.0
2020-12-11 13:50:00,234.52,234.88,234.51,234.73,3993.0,234.52,234.88,234.51,234.73,3993.0
2020-12-11 14:00:00,234.63,234.77,234.46,234.51,69951.0,234.63,234.77,234.46,234.51,69951.0
2020-12-11 14:10:00,234.52,234.53,234.27,234.29,2113.0,234.52,234.53,234.27,234.29,2113.0
2020-12-11 14:20:00,234.46,234.62,234.29,234.41,2420.0,234.46,234.62,234.29,234.41,2420.0
2020-12-11 14:30:00,234.5,234.75,234.36,234.62,1585.0,234.5,234.75,234.36,234.62,1585.0
2020-12-11 14:40:00,234.77,234.95,234.74,234.78,5821.0,234.77,234.95,234.74,234.78,5821.0
2020-12-11 14:50:00,234.66,234.9,234.53,234.82,2121.0,234.66,234.9,234.53,234.82,2121.0
2020-12-11 15:00:00,234.83,234.89,234.44,234.55,6782.0,234.83,234.89,234.44,234.55,6782.0
2020-12-11 15:10:00,234.51,235.72,234.5,235.56,7418.0,234.51,235.72,234.5,235.56,7418.0
2020-12-11 15:20:00,235.77,235.89,235.62,235.78,5049.0,235.77,235.89,235.62,235.78,5049.0
2020-12-11 15:30:00,235.75,235.97,235.42,235.81,8774.0,235.75,235.97,235.42,235.81,8774.0
2020-12-11 15:40:00,235.73,236.1,235.45,235.7,10814.0,235.73,236.1,235.45,235.7,10814.0
2020-12-11 15:50:00,235.75,236.58,235.75,236.52,29159.0,235.75,236.58,235.75,236.52,29159.0
2020-12-14 09:30:00,236.91,238.96,235.88,238.9,24314.0,236.91,238.96,235.88,238.9,24314.0
2020-12-14 09:40:00,239.0,239.88,238.93,239.59,7567.0,239.0,239.88,238.93,239.59,7567.0
2020-12-14 09:50:00,239.61,241.51,239.44,240.96,10464.0,239.61,241.51,239.44,240.96,10464.0
2020-12-14 10:00:00,241.1,241.38,240.79,241.28,7182.0,241.1,241.38,240.79,241.28,7182.0
2020-12-14 10:10:00,241.39,242.39,241.23,241.96,11093.0,241.39,242.39,241.23,241.96,11093.0
2020-12-14 10:20:00,241.87,242.73,241.51,242.0,10950.0,241.87,242.73,241.51,242.0,10950.0
2020-12-14 10:30:00,241.99,242.06,241.38,241.8,8000.0,241.99,242.06,241.38,241.8,8000.0
2020-12-14 10:40:00,241.92,242.1,241.28,241.55,7008.0,241.92,242.1,241.28,241.55,7008.0
2020-12-14 10:50:00,241.5,242.1,240.74,240.74,9414.0,241.5,242.1,240.74,240.74,9414.0
2020-12-14 11:00:00,240.76,241.45,240.66,241.25,7839.0,240.76,241.45,240.66,241.25,7839.0
2020-12-14 11:10:00,241.27,242.17,241.27,242.02,10764.0,241.27,242.17,241.27,242.02,10764.0
2020-12-14 11:20:00,241.92,242.14,241.49,241.55,5771.0,241.92,242.14,241.49,241.55,5771.0
2020-12-14 11:30:00,241.54,241.58,241.0,241.17,3356.0,241.54,241.58,241.0,241.17,3356.0
2020-12-14 11:40:00,241.09,241.61,241.04,241.61,3900.0,241.09,241.61,241.04,241.61,3900.0
2020-12-14 11:50:00,241.7,241.84,241.5,241.73,3203.0,241.7,241.84,241.5,241.73,3203.0
2020-12-14 12:00:00,241.68,241.68,241.06,241.47,5748.0,241.68,241.68,241.06,241.47,5748.0
2020-12-14 12:10:00,241.53,241.53,240.83,240.84,5855.0,241.53,241.53,240.83,240.84,5855.0
2020-12-14 12:20:00,240.89,241.29,240.89,240.98,3506.0,240.89,241.29,240.89,240.98,3506.0
2020-12-14 12:30:00,240.94,240.94,240.42,240.68,3285.0,240.94,240.94,240.42,240.68,3285.0
2020-12-14 12:40:00,240.63,240.9,240.49,240.85,2449.0,240.63,240.9,240.49,240.85,2449.0
2020-12-14 12:50:00,240.88,240.88,240.54,240.72,4224.0,240.88,240.88,240.54,240.72,4224.0
2020-12-14 13:00:00,240.91,240.98,239.65,239.72,6458.0,240.91,240.98,239.65,239.72,6458.0
2020-12-14 13:10:00,239.57,240.28,239.57,240.2,7005.0,239.57,240.28,239.57,240.2,7005.0
2020-12-14 13:20:00,240.27,240.33,239.94,239.95,5815.0,240.27,240.33,239.94,239.95,5815.0
2020-12-14 13:30:00,240.19,240.33,239.99,240.25,3677.0,240.19,240.33,239.99,240.25,3677.0
2020-12-14 13:40:00,240.25,240.44,240.06,240.43,9602.0,240.25,240.44,240.06,240.43,9602.0
2020-12-14 13:50:00,240.54,241.0,240.25,240.25,5286.0,240.54,241.0,240.25,240.25,5286.0
2020-12-14 14:00:00,240.45,240.51,240.03,240.11,3826.0,240.45,240.51,240.03,240.11,3826.0
2020-12-14 14:10:00,240.13,240.25,239.83,239.98,2700.0,240.13,240.25,239.83,239.98,2700.0
2020-12-14 14:20:00,240.06,240.16,239.72,239.76,4848.0,240.06,240.16,239.72,239.76,4848.0
2020-12-14 14:30:00,239.79,239.79,239.07,239.17,4934.0,239.79,239.79,239.07,239.17,4934.0
2020-12-14 14:40:00,239.24,239.76,239.15,239.38,6967.0,239.24,239.76,239.15,239.38,6967.0
2020-12-14 14:50:00,239.58,240.25,239.51,240.25,4268.0,239.58,240.25,239.51,240.25,4268.0
2020-12-14 15:00:00,240.22,240.27,239.79,239.87,5110.0,240.22,240.27,239.79,239.87,5110.0
2020-12-14 15:10:00,239.86,240.21,239.86,240.14,11176.0,239.86,240.21,239.86,240.14,11176.0
2020-12-14 15:20:00,240.14,240.41,240.14,240.26,20048.0,240.14,240.41,240.14,240.26,20048.0
2020-12-14 15:30:00,240.22,240.26,239.38,239.62,7029.0,240.22,240.26,239.38,239.62,7029.0
2020-12-14 15:40:00,239.7,239.77,239.24,239.62,9455.0,239.7,239.77,239.24,239.62,9455.0
2020-12-14 15:50:00,239.49,240.03,238.85,238.97,37840.0,239.49,240.03,238.85,238.97,37840.0
2020-12-15 09:30:00,240.83,241.68,239.49,240.71,10139.0,240.83,241.68,239.49,240.71,10139.0
2020-12-15 09:40:00,240.36,240.44,239.68,240.44,5048.0,240.36,240.44,239.68,240.44,5048.0
2020-12-15 09:50:00,240.96,242.13,240.83,241.97,12243.0,240.96,242.13,240.83,241.97,12243.0
2020-12-15 10:00:00,241.77,242.7,241.57,242.07,13431.0,241.77,242.7,241.57,242.07,13431.0
2020-12-15 10:10:00,241.94,243.0,241.7,242.99,6580.0,241.94,243.0,241.7,242.99,6580.0
2020-12-15 10:20:00,242.85,243.03,242.24,242.43,5857.0,242.85,243.03,242.24,242.43,5857.0
2020-12-15 10:30:00,242.08,242.8,242.08,242.53,5076.0,242.08,242.8,242.08,242.53,5076.0
2020-12-15 10:40:00,242.39,243.14,242.19,242.78,7852.0,242.39,243.14,242.19,242.78,7852.0
2020-12-15 10:50:00,242.79,242.79,241.84,241.84,4944.0,242.79,242.79,241.84,241.84,4944.0
2020-12-15 11:00:00,241.78,241.79,240.72,241.15,9424.0,241.78,241.79,240.72,241.15,9424.0
2020-12-15 11:10:00,241.0,241.08,240.73,241.07,3646.0,241.0,241.08,240.73,241.07,3646.0
2020-12-15 11:20:00,241.1,241.1,240.2,240.54,4084.0,241.1,241.1,240.2,240.54,4084.0
2020-12-15 11:30:00,240.61,241.3,240.6,241.29,6010.0,240.61,241.3,240.6,241.29,6010.0
2020-12-15 11:40:00,241.28,241.33,240.49,240.69,3523.0,241.28,241.33,240.49,240.69,3523.0
2020-12-15 11:50:00,240.61,241.16,240.34,241.15,5086.0,240.61,241.16,240.34,241.15,5086.0
2020-12-15 12:00:00,241.2,241.77,241.12,241.65,2516.0,241.2,241.77,241.12,241.65,2516.0
2020-12-15 12:10:00,241.65,241.65,241.08,241.42,3158.0,241.65,241.65,241.08,241.42,3158.0
2020-12-15 12:20:00,241.41,241.6,241.36,241.5,3613.0,241.41,241.6,241.36,241.5,3613.0
2020-12-15 12:30:00,241.45,241.64,241.38,241.64,1774.0,241.45,241.64,241.38,241.64,1774.0
2020-12-15 12:40:00,241.74,241.86,241.28,241.49,2846.0,241.74,241.86,241.28,241.49,2846.0
2020-12-15 12:50:00,241.38,241.47,241.11,241.18,2513.0,241.38,241.47,241.11,241.18,2513.0
2020-12-15 13:00:00,241.21,241.45,240.88,241.45,5929.0,241.21,241.45,240.88,241.45,5929.0
2020-12-15 13:10:00,241.18,241.4,240.9,241.4,1988.0,241.18,241.4,240.9,241.4,1988.0
2020-12-15 13:20:00,241.2,241.35,241.02,241.29,4849.0,241.2,241.35,241.02,241.29,4849.0
2020-12-15 13:30:00,241.31,241.62,241.31,241.62,2700.0,241.31,241.62,241.31,241.62,2700.0
2020-12-15 13:40:00,241.53,241.69,241.31,241.63,3370.0,241.53,241.69,241.31,241.63,3370.0
2020-12-15 13:50:00,241.54,241.63,241.4,241.45,2164.0,241.54,241.63,241.4,241.45,2164.0
2020-12-15 14:00:00,241.32,241.73,241.02,241.72,3027.0,241.32,241.73,241.02,241.72,3027.0
2020-12-15 14:10:00,241.45,241.74,241.44,241.67,3187.0,241.45,241.74,241.44,241.67,3187.0
2020-12-15 14:20:00,241.66,241.66,241.21,241.21,6707.0,241.66,241.66,241.21,241.21,6707.0
2020-12-15 14:30:00,241.11,241.26,240.87,240.92,2650.0,241.11,241.26,240.87,240.92,2650.0
2020-12-15 14:40:00,240.96,241.51,240.87,241.43,16301.0,240.96,241.51,240.87,241.43,16301.0
2020-12-15 14:50:00,241.42,241.77,241.32,241.77,6750.0,241.42,241.77,241.32,241.77,6750.0
2020-12-15 15:00:00,241.66,242.19,241.59,241.79,9406.0,241.66,242.19,241.59,241.79,9406.0
2020-12-15 15:10:00,241.94,242.13,241.8,241.8,4883.0,241.94,242.13,241.8,241.8,4883.0
2020-12-15 15:20:00,241.89,242.37,241.8,241.86,10200.0,241.89,242.37,241.8,241.86,10200.0
2020-12-15 15:30:00,241.85,242.04,241.61,241.96,9136.0,241.85,242.04,241.61,241.96,9136.0
2020-12-15 15:40:00,241.93,242.12,241.87,242.04,10785.0,241.93,242.12,241.87,242.04,10785.0
2020-12-15 15:50:00,242.0,242.74,241.99,242.74,43880.0,242.0,242.74,241.99,242.74,43880.0
2020-12-16 09:30:00,244.38,247.63,243.51,246.73,43745.0,244.38,247.63,243.51,246.73,43745.0
2020-12-16 09:40:00,246.77,248.44,246.77,248.23,24479.0,246.77,248.44,246.77,248.23,24479.0
2020-12-16 09:50:00,248.39,248.73,248.01,248.01,26328.0,248.39,248.73,248.01,248.01,26328.0
2020-12-16 10:00:00,248.01,248.62,247.76,248.12,24846.0,248.01,248.62,247.76,248.12,24846.0
2020-12-16 10:10:00,248.18,248.22,247.49,247.66,19364.0,248.18,248.22,247.49,247.66,19364.0
2020-12-16 10:20:00,247.64,248.32,246.64,248.12,19067.0,247.64,248.32,246.64,248.12,19067.0
2020-12-16 10:30:00,248.17,248.88,247.8,248.84,8689.0,248.17,248.88,247.8,248.84,8689.0
2020-12-16 10:40:00,248.79,249.11,248.17,248.34,13107.0,248.79,249.11,248.17,248.34,13107.0
2020-12-16 10:50:00,248.43,248.59,247.19,247.24,5137.0,248.43,248.59,247.19,247.24,5137.0
2020-12-16 11:00:00,247.31,248.03,247.13,247.79,11210.0,247.31,248.03,247.13,247.79,11210.0
2020-12-16 11:10:00,247.73,248.13,247.15,247.25,8512.0,247.73,248.13,247.15,247.25,8512.0
2020-12-16 11:20:00,247.37,247.87,247.3,247.79,10999.0,247.37,247.87,247.3,247.79,10999.0
2020-12-16 11:30:00,247.85,247.9,247.44,247.61,5521.0,247.85,247.9,247.44,247.61,5521.0
2020-12-16 11:40:00,247.58,247.62,247.32,247.6,4373.0,247.58,247.62,247.32,247.6,4373.0
2020-12-16 11:50:00,247.67,247.76,247.45,247.45,2520.0,247.67,247.76,247.45,247.45,2520.0
2020-12-16 12:00:00,247.4,247.93,247.38,247.93,2486.0,247.4,247.93,247.38,247.93,2486.0
2020-12-16 12:10:00,247.7,248.31,247.57,248.12,6088.0,247.7,248.31,247.57,248.12,6088.0
2020-12-16 12:20:00,248.14,248.19,247.63,248.18,5489.0,248.14,248.19,247.63,248.18,5489.0
2020-12-16 12:30:00,247.97,247.97,247.63,247.78,2582.0,247.97,247.97,247.63,247.78,2582.0
2020-12-16 12:40:00,247.77,247.81,247.53,247.67,2542.0,247.77,247.81,247.53,247.67,2542.0
2020-12-16 12:50:00,247.61,247.66,247.38,247.49,3882.0,247.61,247.66,247.38,247.49,3882.0
2020-12-16 13:00:00,247.4,247.57,247.17,247.25,6462.0,247.4,247.57,247.17,247.25,6462.0
2020-12-16 13:10:00,247.31,247.7,247.19,247.46,3078.0,247.31,247.7,247.19,247.46,3078.0
2020-12-16 13:20:00,247.44,247.67,247.14,247.26,4378.0,247.44,247.67,247.14,247.26,4378.0
2020-12-16 13:30:00,247.31,247.57,247.23,247.53,6406.0,247.31,247.57,247.23,247.53,6406.0
2020-12-16 13:40:00,247.45,247.56,247.4,247.45,3459.0,247.45,247.56,247.4,247.45,3459.0
2020-12-16 13:50:00,247.43,247.43,247.01,247.07,2724.0,247.43,247.43,247.01,247.07,2724.0
2020-12-16 14:00:00,247.15,247.28,246.04,246.4,7832.0,247.15,247.28,246.04,246.4,7832.0
2020-12-16 14:10:00,246.3,246.45,246.07,246.25,4256.0,246.3,246.45,246.07,246.25,4256.0
2020-12-16 14:20:00,246.32,246.61,246.2,246.34,6303.0,246.32,246.61,246.2,246.34,6303.0
2020-12-16 14:30:00,246.34,247.29,246.21,247.06,7010.0,246.34,247.29,246.21,247.06,7010.0
2020-12-16 14:40:00,247.04,247.43,247.03,247.43,7380.0,247.04,247.43,247.03,247.43,7380.0
2020-12-16 14:50:00,247.46,247.64,247.2,247.45,5012.0,247.46,247.64,247.2,247.45,5012.0
2020-12-16 15:00:00,247.54,247.81,247.39,247.75,9392.0,247.54,247.81,247.39,247.75,9392.0
2020-12-16 15:10:00,247.8,248.08,247.61,248.0,10595.0,247.8,248.08,247.61,248.0,10595.0
2020-12-16 15:20:00,248.05,248.39,248.05,248.21,9695.0,248.05,248.39,248.05,248.21,9695.0
2020-12-16 15:30:00,248.21,248.53,248.14,248.51,12878.0,248.21,248.53,248.14,248.51,12878.0
2020-12-16 15:40:00,248.44,248.55,248.09,248.38,14981.0,248.44,248.55,248.09,248.38,14981.0
2020-12-16 15:50:00,248.34,248.38,247.84,248.06,36000.0,248.34,248.38,247.84,248.06,36000.0
2020-12-17 09:30:00,249.57,253.1,246.38,248.26,48470.0,249.57,253.1,246.38,248.26,48470.0
2020-12-17 09:40:00,247.66,249.13,247.29,248.87,12288.0,247.66,249.13,247.29,248.87,12288.0
2020-12-17 09:50:00,248.9,249.04,247.96,248.67,11638.0,248.9,249.04,247.96,248.67,11638.0
2020-12-17 10:00:00,248.59,248.59,247.6,248.14,10697.0,248.59,248.59,247.6,248.14,10697.0
2020-12-17 10:10:00,248.34,249.0,248.14,248.86,7440.0,248.34,249.0,248.14,248.86,7440.0
2020-12-17 10:20:00,248.74,248.9,247.84,248.28,8400.0,248.74,248.9,247.84,248.28,8400.0
2020-12-17 10:30:00,248.28,248.64,248.08,248.64,8427.0,248.28,248.64,248.08,248.64,8427.0
2020-12-17 10:40:00,248.59,248.99,248.3,248.87,12658.0,248.59,248.99,248.3,248.87,12658.0
2020-12-17 10:50:00,248.95,248.95,248.53,248.6,7230.0,248.95,248.95,248.53,248.6,7230.0
2020-12-17 11:00:00,248.61,248.8,248.4,248.61,9691.0,248.61,248.8,248.4,248.61,9691.0
2020-12-17 11:10:00,248.7,249.03,248.53,248.8,8990.0,248.7,249.03,248.53,248.8,8990.0
2020-12-17 11:20:00,248.78,249.37,248.56,249.33,6915.0,248.78,249.37,248.56,249.33,6915.0
2020-12-17 11:30:00,249.29,249.31,248.71,248.99,12449.0,249.29,249.31,248.71,248.99,12449.0
2020-12-17 11:40:00,248.92,248.92,248.51,248.51,4000.0,248.92,248.92,248.51,248.51,4000.0
2020-12-17 11:50:00,248.31,248.31,247.68,247.96,6320.0,248.31,248.31,247.68,247.96,6320.0
2020-12-17 12:00:00,248.04,248.67,247.9,248.48,7128.0,248.04,248.67,247.9,248.48,7128.0
2020-12-17 12:10:00,248.55,248.55,248.09,248.32,7482.0,248.55,248.55,248.09,248.32,7482.0
2020-12-17 12:20:00,248.37,248.62,248.21,248.62,7885.0,248.37,248.62,248.21,248.62,7885.0
2020-12-17 12:30:00,248.56,248.65,248.32,248.5,5900.0,248.56,248.65,248.32,248.5,5900.0
2020-12-17 12:40:00,248.49,249.1,248.49,249.1,3100.0,248.49,249.1,248.49,249.1,3100.0
2020-12-17 12:50:00,249.1,249.15,248.73,248.9,7650.0,249.1,249.15,248.73,248.9,7650.0
2020-12-17 13:00:00,248.88,249.4,248.88,249.25,4367.0,248.88,249.4,248.88,249.25,4367.0
2020-12-17 13:10:00,249.31,249.49,249.16,249.19,7589.0,249.31,249.49,249.16,249.19,7589.0
2020-12-17 13:20:00,249.23,249.41,249.22,249.34,6442.0,249.23,249.41,249.22,249.34,6442.0
2020-12-17 13:30:00,249.38,249.81,249.33,249.75,6227.0,249.38,249.81,249.33,249.75,6227.0
2020-12-17 13:40:00,249.77,249.9,249.63,249.88,10027.0,249.77,249.9,249.63,249.88,10027.0
2020-12-17 13:50:00,249.98,250.03,249.87,249.99,12544.0,249.98,250.03,249.87,249.99,12544.0
2020-12-17 14:00:00,249.94,249.94,249.66,249.88,11534.0,249.94,249.94,249.66,249.88,11534.0
2020-12-17 14:10:00,249.83,250.07,249.69,249.96,6328.0,249.83,250.07,249.69,249.96,6328.0
2020-12-17 14:20:00,249.96,250.08,249.76,249.98,8991.0,249.96,250.08,249.76,249.98,8991.0
2020-12-17 14:30:00,250.08,250.24,249.91,250.04,9621.0,250.08,250.24,249.91,250.04,9621.0
2020-12-17 14:40:00,250.05,250.68,250.01,250.65,9623.0,250.05,250.68,250.01,250.65,9623.0
2020-12-17 14:50:00,250.7,250.86,250.6,250.71,14890.0,250.7,250.86,250.6,250.71,14890.0
2020-12-17 15:00:00,250.75,250.8,250.05,250.21,8638.0,250.75,250.8,250.05,250.21,8638.0
2020-12-17 15:10:00,250.28,250.44,250.05,250.3,10958.0,250.28,250.44,250.05,250.3,10958.0
2020-12-17 15:20:00,250.34,250.79,250.23,250.48,18760.0,250.34,250.79,250.23,250.48,18760.0
2020-12-17 15:30:00,250.43,250.63,250.29,250.39,13605.0,250.43,250.63,250.29,250.39,13605.0
2020-12-17 15:40:00,250.31,250.44,250.07,250.19,16508.0,250.31,250.44,250.07,250.19,16508.0
2020-12-17 15:50:00,250.21,250.66,250.16,250.29,47405.0,250.21,250.66,250.16,250.29,47405.0
2020-12-18 09:30:00,250.74,251.92,249.97,251.59,149545.0,250.74,251.92,249.97,251.59,149545.0
2020-12-18 09:40:00,251.24,251.56,249.7,249.7,9030.0,251.24,251.56,249.7,249.7,9030.0
2020-12-18 09:50:00,249.68,249.91,248.94,248.95,10724.0,249.68,249.91,248.94,248.95,10724.0
2020-12-18 10:00:00,249.39,249.54,248.2,249.53,7736.0,249.39,249.54,248.2,249.53,7736.0
2020-12-18 10:10:00,249.65,250.81,249.16,250.81,9353.0,249.65,250.81,249.16,250.81,9353.0
2020-12-18 10:20:00,250.94,251.62,250.32,251.6,12238.0,250.94,251.62,250.32,251.6,12238.0
2020-12-18 10:30:00,251.63,251.69,250.83,251.28,5108.0,251.63,251.69,250.83,251.28,5108.0
2020-12-18 10:40:00,251.53,251.88,251.24,251.75,21211.0,251.53,251.88,251.24,251.75,21211.0
2020-12-18 10:50:00,251.89,252.67,251.54,252.61,5200.0,251.89,252.67,251.54,252.61,5200.0
2020-12-18 11:00:00,252.33,252.68,251.85,251.93,3454.0,252.33,252.68,251.85,251.93,3454.0
2020-12-18 11:10:00,251.93,251.93,250.62,250.62,4043.0,251.93,251.93,250.62,250.62,4043.0
2020-12-18 11:20:00,250.74,251.34,250.32,250.84,5060.0,250.74,251.34,250.32,250.84,5060.0
2020-12-18 11:30:00,250.99,251.15,250.65,251.14,3440.0,250.99,251.15,250.65,251.14,3440.0
2020-12-18 11:40:00,251.04,251.8,250.92,251.67,6751.0,251.04,251.8,250.92,251.67,6751.0
2020-12-18 11:50:00,251.49,252.22,251.49,252.22,4442.0,251.49,252.22,251.49,252.22,4442.0
2020-12-18 12:00:00,252.13,252.9,252.11,252.87,5700.0,252.13,252.9,252.11,252.87,5700.0
2020-12-18 12:10:00,252.9,253.12,252.88,253.12,12039.0,252.9,253.12,252.88,253.12,12039.0
2020-12-18 12:20:00,253.1,253.54,253.1,253.4,4239.0,253.1,253.54,253.1,253.4,4239.0
2020-12-18 12:30:00,253.53,253.73,253.32,253.73,4040.0,253.53,253.73,253.32,253.73,4040.0
2020-12-18 12:40:00,253.73,253.86,253.31,253.31,6983.0,253.73,253.86,253.31,253.31,6983.0
2020-12-18 12:50:00,253.27,253.45,252.83,253.27,5787.0,253.27,253.45,252.83,253.27,5787.0
2020-12-18 13:00:00,253.44,253.85,253.22,253.39,6550.0,253.44,253.85,253.22,253.39,6550.0
2020-12-18 13:10:00,253.37,253.54,253.07,253.2,5955.0,253.37,253.54,253.07,253.2,5955.0
2020-12-18 13:20:00,253.34,253.36,252.78,252.91,4857.0,253.34,253.36,252.78,252.91,4857.0
2020-12-18 13:30:00,252.82,253.03,252.56,252.66,5373.0,252.82,253.03,252.56,252.66,5373.0
2020-12-18 13:40:00,252.82,253.36,252.79,253.13,5359.0,252.82,253.36,252.79,253.13,5359.0
2020-12-18 13:50:00,253.23,253.56,253.21,253.56,4850.0,253.23,253.56,253.21,253.56,4850.0
2020-12-18 14:00:00,253.63,253.63,253.34,253.55,6927.0,253.63,253.63,253.34,253.55,6927.0
2020-12-18 14:10:00,253.31,253.95,253.31,253.79,5482.0,253.31,253.95,253.31,253.79,5482.0
2020-12-18 14:20:00,253.79,254.1,253.79,253.94,5984.0,253.79,254.1,253.79,253.94,5984.0
2020-12-18 14:30:00,253.7,254.13,253.7,253.72,7898.0,253.7,254.13,253.7,253.72,7898.0
2020-12-18 14:40:00,253.66,253.83,253.1,253.37,19557.0,253.66,253.83,253.1,253.37,19557.0
2020-12-18 14:50:00,253.49,253.49,253.0,253.18,6978.0,253.49,253.49,253.0,253.18,6978.0
2020-12-18 15:00:00,253.34,253.5,253.02,253.33,6607.0,253.34,253.5,253.02,253.33,6607.0
2020-12-18 15:10:00,253.25,253.89,253.25,253.73,8108.0,253.25,253.89,253.25,253.73,8108.0
2020-12-18 15:20:00,253.79,253.79,253.32,253.79,8100.0,253.79,253.79,253.32,253.79,8100.0
2020-12-18 15:30:00,253.81,254.0,253.21,253.46,13841.0,253.81,254.0,253.21,253.46,13841.0
2020-12-18 15:40:00,253.46,254.52,253.35,254.5,29520.0,253.46,254.52,253.35,254.5,29520.0
2020-12-18 15:50:00,254.35,255.72,253.21,255.06,105459.0,254.35,255.72,253.21,255.06,105459.0
2020-12-21 09:30:00,251.83,252.99,249.9,250.85,48246.0,251.83,252.99,249.9,250.85,48246.0
2020-12-21 09:40:00,250.7,250.9,249.0,249.0,15767.0,250.7,250.9,249.0,249.0,15767.0
2020-12-21 09:50:00,249.06,250.99,249.02,250.58,7624.0,249.06,250.99,249.02,250.58,7624.0
2020-12-21 10:00:00,250.57,250.57,248.55,249.08,12804.0,250.57,250.57,248.55,249.08,12804.0
2020-12-21 10:10:00,248.84,249.0,247.0,247.32,9732.0,248.84,249.0,247.0,247.32,9732.0
2020-12-21 10:20:00,247.4,248.65,247.39,248.26,5206.0,247.4,248.65,247.39,248.26,5206.0
2020-12-21 10:30:00,248.29,248.72,247.53,248.09,6363.0,248.29,248.72,247.53,248.09,6363.0
2020-12-21 10:40:00,247.92,248.68,247.05,247.24,8125.0,247.92,248.68,247.05,247.24,8125.0
2020-12-21 10:50:00,247.59,248.41,247.31,248.09,5875.0,247.59,248.41,247.31,248.09,5875.0
2020-12-21 11:00:00,248.14,248.18,247.7,247.94,4540.0,248.14,248.18,247.7,247.94,4540.0
2020-12-21 11:10:00,247.98,248.22,247.39,248.22,8537.0,247.98,248.22,247.39,248.22,8537.0
2020-12-21 11:20:00,248.22,249.04,248.11,249.04,3580.0,248.22,249.04,248.11,249.04,3580.0
2020-12-21 11:30:00,249.01,250.02,249.0,249.99,5908.0,249.01,250.02,249.0,249.99,5908.0
2020-12-21 11:40:00,250.2,250.24,249.71,250.07,5380.0,250.2,250.24,249.71,250.07,5380.0
2020-12-21 11:50:00,250.07,250.72,250.07,250.72,7883.0,250.07,250.72,250.07,250.72,7883.0
2020-12-21 12:00:00,250.65,251.69,250.65,251.62,8948.0,250.65,251.69,250.65,251.62,8948.0
2020-12-21 12:10:00,251.8,252.06,251.39,251.4,7178.0,251.8,252.06,251.39,251.4,7178.0
2020-12-21 12:20:00,251.42,252.79,251.42,252.69,12486.0,251.42,252.79,251.42,252.69,12486.0
2020-12-21 12:30:00,252.81,252.84,252.48,252.48,1500.0,252.81,252.84,252.48,252.48,1500.0
2020-12-21 12:40:00,252.61,252.92,252.48,252.59,3245.0,252.61,252.92,252.48,252.59,3245.0
2020-12-21 12:50:00,252.6,254.14,252.6,253.64,28170.0,252.6,254.14,252.6,253.64,28170.0
2020-12-21 13:00:00,253.84,253.84,253.13,253.57,6719.0,253.84,253.84,253.13,253.57,6719.0
2020-12-21 13:10:00,253.61,254.11,253.52,254.11,4471.0,253.61,254.11,253.52,254.11,4471.0
2020-12-21 13:20:00,253.95,254.18,253.51,254.1,13542.0,253.95,254.18,253.51,254.1,13542.0
2020-12-21 13:30:00,254.11,254.51,254.04,254.3,6978.0,254.11,254.51,254.04,254.3,6978.0
2020-12-21 13:40:00,254.31,254.68,254.14,254.58,6218.0,254.31,254.68,254.14,254.58,6218.0
2020-12-21 13:50:00,254.58,255.32,254.46,254.65,9297.0,254.58,255.32,254.46,254.65,9297.0
2020-12-21 14:00:00,254.73,255.07,254.42,254.56,5100.0,254.73,255.07,254.42,254.56,5100.0
2020-12-21 14:10:00,254.51,254.91,254.16,254.8,9266.0,254.51,254.91,254.16,254.8,9266.0
2020-12-21 14:20:00,254.79,255.0,254.45,255.0,11142.0,254.79,255.0,254.45,255.0,11142.0
2020-12-21 14:30:00,255.08,255.8,254.94,255.28,9400.0,255.08,255.8,254.94,255.28,9400.0
2020-12-21 14:40:00,255.32,255.55,254.87,254.87,11764.0,255.32,255.55,254.87,254.87,11764.0
2020-12-21 14:50:00,254.84,255.1,254.7,254.7,8685.0,254.84,255.1,254.7,254.7,8685.0
2020-12-21 15:00:00,254.84,255.11,254.07,254.32,22767.0,254.84,255.11,254.07,254.32,22767.0
2020-12-21 15:10:00,254.46,254.96,254.42,254.76,13531.0,254.46,254.96,254.42,254.76,13531.0
2020-12-21 15:20:00,254.89,254.91,254.25,254.25,10960.0,254.89,254.91,254.25,254.25,10960.0
2020-12-21 15:30:00,254.11,254.22,253.56,254.0,36894.0,254.11,254.22,253.56,254.0,36894.0
2020-12-21 15:40:00,254.02,254.04,252.97,253.13,30131.0,254.02,254.04,252.97,253.13,30131.0
2020-12-21 15:50:00,253.05,254.52,252.93,254.27,60942.0,253.05,254.52,252.93,254.27,60942.0
2020-12-22 09:30:00,255.08,257.96,254.51,257.5,26608.0,255.08,257.96,254.51,257.5,26608.0
2020-12-22 09:40:00,257.59,257.63,256.54,257.12,9817.0,257.59,257.63,256.54,257.12,9817.0
2020-12-22 09:50:00,257.26,258.43,257.24,258.08,16296.0,257.26,258.43,257.24,258.08,16296.0
2020-12-22 10:00:00,257.5,258.03,257.01,257.24,19935.0,257.5,258.03,257.01,257.24,19935.0
2020-12-22 10:10:00,257.16,257.32,256.0,256.76,5680.0,257.16,257.32,256.0,256.76,5680.0
2020-12-22 10:20:00,256.55,257.34,256.26,256.84,17163.0,256.55,257.34,256.26,256.84,17163.0
2020-12-22 10:30:00,257.08,258.48,257.08,258.08,8145.0,257.08,258.48,257.08,258.08,8145.0
2020-12-22 10:40:00,257.88,258.21,257.01,257.15,5326.0,257.88,258.21,257.01,257.15,5326.0
2020-12-22 10:50:00,256.84,258.26,256.68,257.86,10130.0,256.84,258.26,256.68,257.86,10130.0
2020-12-22 11:00:00,257.48,257.72,256.9,257.5,16862.0,257.48,257.72,256.9,257.5,16862.0
2020-12-22 11:10:00,257.7,258.17,257.52,257.75,6453.0,257.7,258.17,257.52,257.75,6453.0
2020-12-22 11:20:00,257.78,257.82,257.06,257.5,10315.0,257.78,257.82,257.06,257.5,10315.0
2020-12-22 11:30:00,257.41,257.87,255.98,256.51,15725.0,257.41,257.87,255.98,256.51,15725.0
2020-12-22 11:40:00,256.64,256.9,255.7,256.31,9598.0,256.64,256.9,255.7,256.31,9598.0
2020-12-22 11:50:00,256.25,256.26,255.28,255.87,11991.0,256.25,256.26,255.28,255.87,11991.0
2020-12-22 12:00:00,255.83,256.15,255.38,255.46,8259.0,255.83,256.15,255.38,255.46,8259.0
2020-12-22 12:10:00,255.4,256.0,255.01,255.64,6700.0,255.4,256.0,255.01,255.64,6700.0
2020-12-22 12:20:00,255.57,255.85,255.37,255.59,2210.0,255.57,255.85,255.37,255.59,2210.0
2020-12-22 12:30:00,255.67,256.12,255.6,255.95,3387.0,255.67,256.12,255.6,255.95,3387.0
2020-12-22 12:40:00,255.8,256.09,255.65,255.9,3691.0,255.8,256.09,255.65,255.9,3691.0
2020-12-22 12:50:00,255.92,256.32,255.73,256.25,2252.0,255.92,256.32,255.73,256.25,2252.0
2020-12-22 13:00:00,256.43,256.82,256.32,256.78,6319.0,256.43,256.82,256.32,256.78,6319.0
2020-12-22 13:10:00,256.74,257.07,256.73,256.98,3700.0,256.74,257.07,256.73,256.98,3700.0
2020-12-22 13:20:00,257.1,257.22,256.88,257.13,3700.0,257.1,257.22,256.88,257.13,3700.0
2020-12-22 13:30:00,257.09,257.56,256.96,257.43,3799.0,257.09,257.56,256.96,257.43,3799.0
2020-12-22 13:40:00,257.34,257.87,257.19,257.25,6524.0,257.34,257.87,257.19,257.25,6524.0
2020-12-22 13:50:00,257.32,257.32,256.56,256.63,3115.0,257.32,257.32,256.56,256.63,3115.0
2020-12-22 14:00:00,256.79,257.02,256.65,256.77,5639.0,256.79,257.02,256.65,256.77,5639.0
2020-12-22 14:10:00,256.74,256.91,256.49,256.82,7012.0,256.74,256.91,256.49,256.82,7012.0
2020-12-22 14:20:00,257.1,257.35,256.96,257.2,4103.0,257.1,257.35,256.96,257.2,4103.0
2020-12-22 14:30:00,257.13,257.22,256.7,256.7,3173.0,257.13,257.22,256.7,256.7,3173.0
2020-12-22 14:40:00,256.57,257.06,256.55,257.06,7748.0,256.57,257.06,256.55,257.06,7748.0
2020-12-22 14:50:00,257.07,257.4,256.91,257.14,7200.0,257.07,257.4,256.91,257.14,7200.0
2020-12-22 15:00:00,257.16,257.86,257.15,257.57,11944.0,257.16,257.86,257.15,257.57,11944.0
2020-12-22 15:10:00,257.5,258.21,257.42,258.15,9870.0,257.5,258.21,257.42,258.15,9870.0
2020-12-22 15:20:00,258.11,258.24,257.65,257.65,13031.0,258.11,258.24,257.65,257.65,13031.0
2020-12-22 15:30:00,257.56,257.63,257.17,257.26,13896.0,257.56,257.63,257.17,257.26,13896.0
2020-12-22 15:40:00,257.25,257.68,257.1,257.39,26254.0,257.25,257.68,257.1,257.39,26254.0
2020-12-22 15:50:00,257.35,258.28,257.29,258.06,41118.0,257.35,258.28,257.29,258.06,41118.0
2020-12-23 09:30:00,258.92,260.26,258.48,259.32,26431.0,258.92,260.26,258.48,259.32,26431.0
2020-12-23 09:40:00,259.18,259.21,257.85,258.29,19996.0,259.18,259.21,257.85,258.29,19996.0
2020-12-23 09:50:00,258.25,258.5,256.85,258.13,15446.0,258.25,258.5,256.85,258.13,15446.0
2020-12-23 10:00:00,258.49,258.49,256.47,257.21,5696.0,258.49,258.49,256.47,257.21,5696.0
2020-12-23 10:10:00,257.49,257.54,256.56,256.91,10427.0,257.49,257.54,256.56,256.91,10427.0
2020-12-23 10:20:00,257.36,257.56,256.74,257.18,5666.0,257.36,257.56,256.74,257.18,5666.0
2020-12-23 10:30:00,257.18,257.58,257.14,257.21,3817.0,257.18,257.58,257.14,257.21,3817.0
2020-12-23 10:40:00,257.33,257.59,257.07,257.51,7300.0,257.33,257.59,257.07,257.51,7300.0
2020-12-23 10:50:00,257.61,258.82,257.04,258.8,12391.0,257.61,258.82,257.04,258.8,12391.0
2020-12-23 11:00:00,258.53,258.74,258.03,258.21,6395.0,258.53,258.74,258.03,258.21,6395.0
2020-12-23 11:10:00,258.14,258.43,257.32,257.32,6438.0,258.14,258.43,257.32,257.32,6438.0
2020-12-23 11:20:00,257.51,257.67,257.11,257.66,2369.0,257.51,257.67,257.11,257.66,2369.0
2020-12-23 11:30:00,257.71,257.71,257.17,257.45,1253.0,257.71,257.71,257.17,257.45,1253.0
2020-12-23 11:40:00,257.67,257.67,257.13,257.6,2108.0,257.67,257.67,257.13,257.6,2108.0
2020-12-23 11:50:00,257.52,257.54,257.0,257.26,2174.0,257.52,257.54,257.0,257.26,2174.0
2020-12-23 12:00:00,257.23,257.24,256.88,257.2,1420.0,257.23,257.24,256.88,257.2,1420.0
2020-12-23 12:10:00,257.33,257.64,257.2,257.55,2700.0,257.33,257.64,257.2,257.55,2700.0
2020-12-23 12:20:00,257.45,257.95,257.45,257.76,1500.0,257.45,257.95,257.45,257.76,1500.0
2020-12-23 12:30:00,257.83,258.21,257.83,258.03,4080.0,257.83,258.21,257.83,258.03,4080.0
2020-12-23 12:40:00,258.01,258.06,256.93,257.0,17550.0,258.01,258.06,256.93,257.0,17550.0
2020-12-23 12:50:00,257.04,257.04,256.76,256.84,1100.0,257.04,257.04,256.76,256.84,1100.0
2020-12-23 13:00:00,256.83,256.95,256.6,256.79,1500.0,256.83,256.95,256.6,256.79,1500.0
2020-12-23 13:10:00,256.9,256.97,256.44,256.44,1200.0,256.9,256.97,256.44,256.44,1200.0
2020-12-23 13:20:00,256.31,256.63,256.21,256.36,4400.0,256.31,256.63,256.21,256.36,4400.0
2020-12-23 13:30:00,256.34,257.11,256.34,257.08,4938.0,256.34,257.11,256.34,257.08,4938.0
2020-12-23 13:40:00,257.02,257.31,256.95,257.31,14479.0,257.02,257.31,256.95,257.31,14479.0
2020-12-23 13:50:00,257.02,257.02,256.61,256.72,1237.0,257.02,257.02,256.61,256.72,1237.0
2020-12-23 14:00:00,256.5,256.5,256.25,256.32,3300.0,256.5,256.5,256.25,256.32,3300.0
2020-12-23 14:10:00,256.31,256.45,256.0,256.27,3807.0,256.31,256.45,256.0,256.27,3807.0
2020-12-23 14:20:00,256.36,256.49,256.28,256.37,5485.0,256.36,256.49,256.28,256.37,5485.0
2020-12-23 14:30:00,256.51,256.84,256.45,256.53,3300.0,256.51,256.84,256.45,256.53,3300.0
2020-12-23 14:40:00,256.48,256.48,255.93,256.28,4016.0,256.48,256.48,255.93,256.28,4016.0
2020-12-23 14:50:00,256.11,256.32,255.9,255.92,1300.0,256.11,256.32,255.9,255.92,1300.0
2020-12-23 15:00:00,255.91,256.32,255.91,256.25,3039.0,255.91,256.32,255.91,256.25,3039.0
2020-12-23 15:10:00,256.22,256.48,256.21,256.36,2000.0,256.22,256.48,256.21,256.36,2000.0
2020-12-23 15:20:00,256.33,256.33,255.53,255.88,7933.0,256.33,256.33,255.53,255.88,7933.0
2020-12-23 15:30:00,255.91,256.25,255.91,255.99,15427.0,255.91,256.25,255.91,255.99,15427.0
2020-12-23 15:40:00,255.66,255.97,255.54,255.81,28378.0,255.66,255.97,255.54,255.81,28378.0
2020-12-23 15:50:00,255.62,255.67,254.59,254.67,44688.0,255.62,255.67,254.59,254.67,44688.0
2020-12-24 09:30:00,255.0,257.48,255.0,256.86,6400.0,255.0,257.48,255.0,256.86,6400.0
2020-12-24 09:40:00,257.03,257.04,255.61,255.61,4100.0,257.03,257.04,255.61,255.61,4100.0
2020-12-24 09:50:00,256.17,256.74,255.49,256.17,3000.0,256.17,256.74,255.49,256.17,3000.0
2020-12-24 10:00:00,256.11,256.33,255.14,255.6,2652.0,256.11,256.33,255.14,255.6,2652.0
2020-12-24 10:10:00,255.79,255.79,254.7,254.82,3873.0,255.79,255.79,254.7,254.82,3873.0
2020-12-24 10:20:00,255.02,256.04,254.7,255.45,4187.0,255.02,256.04,254.7,255.45,4187.0
2020-12-24 10:30:00,255.54,255.71,255.4,255.61,1000.0,255.54,255.71,255.4,255.61,1000.0
2020-12-24 10:40:00,255.49,255.49,254.74,255.02,2051.0,255.49,255.49,254.74,255.02,2051.0
2020-12-24 10:50:00,254.95,254.95,254.03,254.1,4325.0,254.95,254.95,254.03,254.1,4325.0
2020-12-24 11:00:00,253.9,254.47,253.81,254.32,12711.0,253.9,254.47,253.81,254.32,12711.0
2020-12-24 11:10:00,254.37,254.37,254.23,254.37,6489.0,254.37,254.37,254.23,254.37,6489.0
2020-12-24 11:20:00,254.37,254.37,253.96,254.07,3716.0,254.37,254.37,253.96,254.07,3716.0
2020-12-24 11:30:00,254.01,254.76,254.01,254.75,13598.0,254.01,254.76,254.01,254.75,13598.0
2020-12-24 11:40:00,254.76,255.09,254.51,254.73,5378.0,254.76,255.09,254.51,254.73,5378.0
2020-12-24 11:50:00,254.92,255.05,254.63,255.03,2638.0,254.92,255.05,254.63,255.03,2638.0
2020-12-24 12:00:00,255.0,255.15,254.72,254.91,11693.0,255.0,255.15,254.72,254.91,11693.0
2020-12-24 12:10:00,254.98,255.22,254.8,254.98,2106.0,254.98,255.22,254.8,254.98,2106.0
2020-12-24 12:20:00,254.9,255.41,254.64,255.41,4223.0,254.9,255.41,254.64,255.41,4223.0
2020-12-24 12:30:00,255.31,255.61,255.19,255.34,6244.0,255.31,255.61,255.19,255.34,6244.0
2020-12-24 12:40:00,255.1,255.53,254.96,255.35,4397.0,255.1,255.53,254.96,255.35,4397.0
2020-12-24 12:50:00,255.48,256.27,255.39,256.06,9414.0,255.48,256.27,255.39,256.06,9414.0
2020-12-28 09:30:00,261.13,261.14,257.8,258.24,30419.0,261.13,261.14,257.8,258.24,30419.0
2020-12-28 09:40:00,257.94,258.36,256.3,257.02,5699.0,257.94,258.36,256.3,257.02,5699.0
2020-12-28 09:50:00,257.2,257.99,256.7,257.86,5578.0,257.2,257.99,256.7,257.86,5578.0
2020-12-28 10:00:00,257.81,258.17,256.31,256.5,17520.0,257.81,258.17,256.31,256.5,17520.0
2020-12-28 10:10:00,256.7,256.99,255.35,256.34,8542.0,256.7,256.99,255.35,256.34,8542.0
2020-12-28 10:20:00,255.43,256.4,255.43,256.08,6285.0,255.43,256.4,255.43,256.08,6285.0
2020-12-28 10:30:00,256.25,256.86,256.04,256.76,3701.0,256.25,256.86,256.04,256.76,3701.0
2020-12-28 10:40:00,256.82,256.95,256.33,256.82,2381.0,256.82,256.95,256.33,256.82,2381.0
2020-12-28 10:50:00,256.65,257.37,256.65,257.37,1970.0,256.65,257.37,256.65,257.37,1970.0
2020-12-28 11:00:00,257.47,257.47,256.9,256.95,2600.0,257.47,257.47,256.9,256.95,2600.0
2020-12-28 11:10:00,257.02,257.02,256.36,256.85,3923.0,257.02,257.02,256.36,256.85,3923.0
2020-12-28 11:20:00,256.63,257.0,256.63,256.86,1642.0,256.63,257.0,256.63,256.86,1642.0
2020-12-28 11:30:00,256.85,256.94,256.68,256.88,1862.0,256.85,256.94,256.68,256.88,1862.0
2020-12-28 11:40:00,256.79,256.79,256.14,256.25,2200.0,256.79,256.79,256.14,256.25,2200.0
2020-12-28 11:50:00,256.13,256.13,255.87,255.87,2662.0,256.13,256.13,255.87,255.87,2662.0
2020-12-28 12:00:00,255.98,255.98,255.11,255.2,3069.0,255.98,255.98,255.11,255.2,3069.0
2020-12-28 12:10:00,255.24,255.48,255.12,255.48,2531.0,255.24,255.48,255.12,255.48,2531.0
2020-12-28 12:20:00,255.36,255.42,255.22,255.42,2323.0,255.36,255.42,255.22,255.42,2323.0
2020-12-28 12:30:00,255.49,256.06,255.41,255.57,5358.0,255.49,256.06,255.41,255.57,5358.0
2020-12-28 12:40:00,255.6,255.6,255.06,255.21,2100.0,255.6,255.6,255.06,255.21,2100.0
2020-12-28 12:50:00,255.27,255.27,254.58,255.0,4400.0,255.27,255.27,254.58,255.0,4400.0
2020-12-28 13:00:00,254.88,254.99,254.43,254.65,3298.0,254.88,254.99,254.43,254.65,3298.0
2020-12-28 13:10:00,254.64,254.9,254.42,254.9,3482.0,254.64,254.9,254.42,254.9,3482.0
2020-12-28 13:20:00,255.04,255.52,254.99,255.52,2840.0,255.04,255.52,254.99,255.52,2840.0
2020-12-28 13:30:00,255.39,255.58,255.3,255.47,3515.0,255.39,255.58,255.3,255.47,3515.0
2020-12-28 13:40:00,255.55,255.91,255.55,255.63,2355.0,255.55,255.91,255.55,255.63,2355.0
2020-12-28 13:50:00,255.65,255.93,255.64,255.77,2212.0,255.65,255.93,255.64,255.77,2212.0
2020-12-28 14:00:00,255.72,255.78,255.34,255.59,4928.0,255.72,255.78,255.34,255.59,4928.0
2020-12-28 14:10:00,255.65,255.83,255.56,255.81,2723.0,255.65,255.83,255.56,255.81,2723.0
2020-12-28 14:20:00,255.73,256.19,255.73,255.92,2458.0,255.73,256.19,255.73,255.92,2458.0
2020-12-28 14:30:00,255.98,256.02,255.64,255.9,2572.0,255.98,256.02,255.64,255.9,2572.0
2020-12-28 14:40:00,255.91,256.0,255.71,256.0,2572.0,255.91,256.0,255.71,256.0,2572.0
2020-12-28 14:50:00,256.02,256.45,256.02,256.38,3734.0,256.02,256.45,256.02,256.38,3734.0
2020-12-28 15:00:00,256.31,256.45,256.13,256.16,2927.0,256.31,256.45,256.13,256.16,2927.0
2020-12-28 15:10:00,256.09,256.47,256.09,256.3,3457.0,256.09,256.47,256.09,256.3,3457.0
2020-12-28 15:20:00,256.4,256.48,256.08,256.22,4982.0,256.4,256.48,256.08,256.22,4982.0
2020-12-28 15:30:00,256.26,256.54,256.18,256.18,10193.0,256.26,256.54,256.18,256.18,10193.0
2020-12-28 15:40:00,256.12,256.37,256.0,256.37,11813.0,256.12,256.37,256.0,256.37,11813.0
2020-12-28 15:50:00,256.42,257.0,255.94,256.16,28945.0,256.42,257.0,255.94,256.16,28945.0
2020-12-29 09:30:00,257.77,258.34,256.94,257.35,21141.0,257.77,258.34,256.94,257.35,21141.0
2020-12-29 09:40:00,257.56,257.62,256.66,256.82,5203.0,257.56,257.62,256.66,256.82,5203.0
2020-12-29 09:50:00,256.9,257.41,255.34,255.68,5569.0,256.9,257.41,255.34,255.68,5569.0
2020-12-29 10:00:00,255.72,255.73,254.01,254.27,8655.0,255.72,255.73,254.01,254.27,8655.0
2020-12-29 10:10:00,254.06,254.34,252.79,254.34,8851.0,254.06,254.34,252.79,254.34,8851.0
2020-12-29 10:20:00,254.25,254.69,253.94,254.36,4596.0,254.25,254.69,253.94,254.36,4596.0
2020-12-29 10:30:00,254.41,254.52,253.87,253.93,7396.0,254.41,254.52,253.87,253.93,7396.0
2020-12-29 10:40:00,253.87,254.13,253.68,254.02,7107.0,253.87,254.13,253.68,254.02,7107.0
2020-12-29 10:50:00,253.55,254.22,253.55,253.79,7750.0,253.55,254.22,253.55,253.79,7750.0
2020-12-29 11:00:00,253.71,254.21,253.65,253.93,14423.0,253.71,254.21,253.65,253.93,14423.0
2020-12-29 11:10:00,253.96,254.05,253.11,253.29,3400.0,253.96,254.05,253.11,253.29,3400.0
2020-12-29 11:20:00,253.17,253.68,252.98,253.68,12600.0,253.17,253.68,252.98,253.68,12600.0
2020-12-29 11:30:00,253.87,254.44,253.86,254.4,6942.0,253.87,254.44,253.86,254.4,6942.0
2020-12-29 11:40:00,254.33,254.34,253.8,254.22,3895.0,254.33,254.34,253.8,254.22,3895.0
2020-12-29 11:50:00,254.04,254.14,253.8,253.98,5157.0,254.04,254.14,253.8,253.98,5157.0
2020-12-29 12:00:00,254.1,254.24,253.65,254.24,6900.0,254.1,254.24,253.65,254.24,6900.0
2020-12-29 12:10:00,254.13,254.14,253.51,253.51,2304.0,254.13,254.14,253.51,253.51,2304.0
2020-12-29 12:20:00,253.36,253.36,252.78,253.22,2325.0,253.36,253.36,252.78,253.22,2325.0
2020-12-29 12:30:00,253.43,253.73,252.85,253.45,2800.0,253.43,253.73,252.85,253.45,2800.0
2020-12-29 12:40:00,253.43,253.66,253.03,253.03,3000.0,253.43,253.66,253.03,253.03,3000.0
2020-12-29 12:50:00,253.21,253.77,252.83,253.7,4696.0,253.21,253.77,252.83,253.7,4696.0
2020-12-29 13:00:00,253.59,253.66,253.49,253.51,1485.0,253.59,253.66,253.49,253.51,1485.0
2020-12-29 13:10:00,253.4,253.72,253.22,253.68,3400.0,253.4,253.72,253.22,253.68,3400.0
2020-12-29 13:20:00,253.94,253.96,253.73,253.95,1994.0,253.94,253.96,253.73,253.95,1994.0
2020-12-29 13:30:00,254.0,254.07,253.85,253.92,2177.0,254.0,254.07,253.85,253.92,2177.0
2020-12-29 13:40:00,253.77,254.03,253.53,253.81,3258.0,253.77,254.03,253.53,253.81,3258.0
2020-12-29 13:50:00,253.72,254.42,253.63,254.42,3614.0,253.72,254.42,253.63,254.42,3614.0
2020-12-29 14:00:00,254.37,254.37,253.84,253.84,900.0,254.37,254.37,253.84,253.84,900.0
2020-12-29 14:10:00,253.86,253.94,253.7,253.82,600.0,253.86,253.94,253.7,253.82,600.0
2020-12-29 14:20:00,253.7,253.79,253.52,253.6,1800.0,253.7,253.79,253.52,253.6,1800.0
2020-12-29 14:30:00,253.31,253.48,253.25,253.39,2400.0,253.31,253.48,253.25,253.39,2400.0
2020-12-29 14:40:00,253.31,253.39,253.22,253.28,3110.0,253.31,253.39,253.22,253.28,3110.0
2020-12-29 14:50:00,253.49,253.85,253.49,253.61,2330.0,253.49,253.85,253.49,253.61,2330.0
2020-12-29 15:00:00,253.77,253.88,253.49,253.61,2400.0,253.77,253.88,253.49,253.61,2400.0
2020-12-29 15:10:00,253.75,253.84,253.67,253.76,1800.0,253.75,253.84,253.67,253.76,1800.0
2020-12-29 15:20:00,253.88,254.25,253.77,254.25,6592.0,253.88,254.25,253.77,254.25,6592.0
2020-12-29 15:30:00,254.22,254.22,253.76,254.0,2431.0,254.22,254.22,253.76,254.0,2431.0
2020-12-29 15:40:00,254.0,254.06,253.8,253.94,4075.0,254.0,254.06,253.8,253.94,4075.0
2020-12-29 15:50:00,253.91,253.96,253.41,253.87,38980.0,253.91,253.96,253.41,253.87,38980.0
2020-12-30 09:30:00,255.37,256.36,254.85,255.87,10609.0,255.37,256.36,254.85,255.87,10609.0
2020-12-30 09:40:00,255.75,255.75,255.11,255.22,1133.0,255.75,255.75,255.11,255.22,1133.0
2020-12-30 09:50:00,255.0,256.32,254.88,255.74,5747.0,255.0,256.32,254.88,255.74,5747.0
2020-12-30 10:00:00,255.88,255.88,255.1,255.26,2365.0,255.88,255.88,255.1,255.26,2365.0
2020-12-30 10:10:00,255.45,255.77,255.2,255.77,1500.0,255.45,255.77,255.2,255.77,1500.0
2020-12-30 10:20:00,255.64,255.82,255.5,255.75,1691.0,255.64,255.82,255.5,255.75,1691.0
2020-12-30 10:30:00,255.77,255.78,255.27,255.27,2200.0,255.77,255.78,255.27,255.27,2200.0
2020-12-30 10:40:00,255.28,256.09,255.28,256.09,2110.0,255.28,256.09,255.28,256.09,2110.0
2020-12-30 10:50:00,256.09,256.44,255.65,256.03,2400.0,256.09,256.44,255.65,256.03,2400.0
2020-12-30 11:00:00,255.85,256.48,255.85,256.43,1994.0,255.85,256.48,255.85,256.43,1994.0
2020-12-30 11:10:00,256.2,256.88,256.01,256.5,4618.0,256.2,256.88,256.01,256.5,4618.0
2020-12-30 11:20:00,256.58,257.2,256.58,256.9,2611.0,256.58,257.2,256.58,256.9,2611.0
2020-12-30 11:30:00,257.03,257.3,256.98,257.1,4142.0,257.03,257.3,256.98,257.1,4142.0
2020-12-30 11:40:00,257.17,257.55,257.03,257.54,12634.0,257.17,257.55,257.03,257.54,12634.0
2020-12-30 11:50:00,257.49,258.09,257.48,258.04,5709.0,257.49,258.09,257.48,258.04,5709.0
2020-12-30 12:00:00,258.01,258.02,257.65,257.78,5049.0,258.01,258.02,257.65,257.78,5049.0
2020-12-30 12:10:00,257.78,258.14,257.73,257.94,8499.0,257.78,258.14,257.73,257.94,8499.0
2020-12-30 12:20:00,257.82,257.99,257.67,257.99,3129.0,257.82,257.99,257.67,257.99,3129.0
2020-12-30 12:30:00,257.87,257.95,257.74,257.83,1635.0,257.87,257.95,257.74,257.83,1635.0
2020-12-30 12:40:00,257.77,258.04,257.57,257.79,5083.0,257.77,258.04,257.57,257.79,5083.0
2020-12-30 12:50:00,257.68,257.81,257.6,257.65,1005.0,257.68,257.81,257.6,257.65,1005.0
2020-12-30 13:00:00,257.77,257.95,257.77,257.89,2330.0,257.77,257.95,257.77,257.89,2330.0
2020-12-30 13:10:00,257.74,257.82,257.62,257.74,2651.0,257.74,257.82,257.62,257.74,2651.0
2020-12-30 13:20:00,257.89,257.97,257.81,257.81,1000.0,257.89,257.97,257.81,257.81,1000.0
2020-12-30 13:30:00,257.73,257.76,257.45,257.45,2734.0,257.73,257.76,257.45,257.45,2734.0
2020-12-30 13:40:00,257.36,257.83,257.36,257.63,2699.0,257.36,257.83,257.36,257.63,2699.0
2020-12-30 13:50:00,257.57,257.58,257.42,257.42,1345.0,257.57,257.58,257.42,257.42,1345.0
2020-12-30 14:00:00,257.33,257.45,257.13,257.45,4200.0,257.33,257.45,257.13,257.45,4200.0
2020-12-30 14:10:00,257.31,257.57,257.18,257.38,5036.0,257.31,257.57,257.18,257.38,5036.0
2020-12-30 14:20:00,257.48,258.06,257.48,258.06,4970.0,257.48,258.06,257.48,258.06,4970.0
2020-12-30 14:30:00,258.15,258.15,257.76,258.07,8823.0,258.15,258.15,257.76,258.07,8823.0
2020-12-30 14:40:00,258.17,258.34,258.07,258.14,5139.0,258.17,258.34,258.07,258.14,5139.0
2020-12-30 14:50:00,258.25,258.25,257.93,257.99,9853.0,258.25,258.25,257.93,257.99,9853.0
2020-12-30 15:00:00,257.93,258.03,257.57,257.75,3445.0,257.93,258.03,257.57,257.75,3445.0
2020-12-30 15:10:00,257.56,257.78,257.07,257.07,3342.0,257.56,257.78,257.07,257.07,3342.0
2020-12-30 15:20:00,257.01,257.52,257.01,257.27,4779.0,257.01,257.52,257.01,257.27,4779.0
2020-12-30 15:30:00,257.17,257.18,256.78,257.0,4115.0,257.17,257.18,256.78,257.0,4115.0
2020-12-30 15:40:00,256.99,257.1,256.76,257.03,7437.0,256.99,257.1,256.76,257.03,7437.0
2020-12-30 15:50:00,257.14,257.5,256.76,256.86,27160.0,257.14,257.5,256.76,256.86,27160.0
2020-12-31 09:30:00,257.95,258.8,257.24,258.29,9466.0,257.95,258.8,257.24,258.29,9466.0
2020-12-31 09:40:00,258.2,258.21,257.36,257.39,2398.0,258.2,258.21,257.36,257.39,2398.0
2020-12-31 09:50:00,257.28,258.58,257.01,258.54,3074.0,257.28,258.58,257.01,258.54,3074.0
2020-12-31 10:00:00,258.75,259.52,258.61,259.12,3899.0,258.75,259.52,258.61,259.12,3899.0
2020-12-31 10:10:00,259.06,259.13,258.72,259.13,1435.0,259.06,259.13,258.72,259.13,1435.0
2020-12-31 10:20:00,258.97,258.97,258.67,258.68,1300.0,258.97,258.97,258.67,258.68,1300.0
2020-12-31 10:30:00,258.75,258.86,258.32,258.33,2022.0,258.75,258.86,258.32,258.33,2022.0
2020-12-31 10:40:00,258.69,258.89,258.52,258.72,3503.0,258.69,258.89,258.52,258.72,3503.0
2020-12-31 10:50:00,258.7,258.94,258.56,258.56,2526.0,258.7,258.94,258.56,258.56,2526.0
2020-12-31 11:00:00,258.33,258.67,257.97,258.25,2850.0,258.33,258.67,257.97,258.25,2850.0
2020-12-31 11:10:00,258.17,258.5,257.82,258.49,5131.0,258.17,258.5,257.82,258.49,5131.0
2020-12-31 11:20:00,258.41,258.54,258.07,258.19,8843.0,258.41,258.54,258.07,258.19,8843.0
2020-12-31 11:30:00,258.1,258.23,257.87,257.9,2400.0,258.1,258.23,257.87,257.9,2400.0
2020-12-31 11:40:00,257.91,257.91,257.12,257.31,1910.0,257.91,257.91,257.12,257.31,1910.0
2020-12-31 11:50:00,257.15,257.15,256.5,256.61,2496.0,257.15,257.15,256.5,256.61,2496.0
2020-12-31 12:00:00,256.88,257.47,256.88,257.32,9034.0,256.88,257.47,256.88,257.32,9034.0
2020-12-31 12:10:00,257.22,257.25,256.98,257.06,2750.0,257.22,257.25,256.98,257.06,2750.0
2020-12-31 12:20:00,257.13,257.48,256.92,256.93,4622.0,257.13,257.48,256.92,256.93,4622.0
2020-12-31 12:30:00,257.04,257.11,256.77,257.07,2400.0,257.04,257.11,256.77,257.07,2400.0
2020-12-31 12:40:00,257.34,257.75,257.33,257.75,1200.0,257.34,257.75,257.33,257.75,1200.0
2020-12-31 12:50:00,257.99,257.99,257.48,257.74,1900.0,257.99,257.99,257.48,257.74,1900.0
2020-12-31 13:00:00,257.88,258.04,257.76,257.88,1090.0,257.88,258.04,257.76,257.88,1090.0
2020-12-31 13:10:00,258.09,258.09,257.89,257.89,1337.0,258.09,258.09,257.89,257.89,1337.0
2020-12-31 13:20:00,257.97,258.29,257.97,258.24,4400.0,257.97,258.29,257.97,258.24,4400.0
2020-12-31 13:30:00,258.26,258.44,258.13,258.32,2900.0,258.26,258.44,258.13,258.32,2900.0
2020-12-31 13:40:00,258.3,258.49,258.24,258.49,2556.0,258.3,258.49,258.24,258.49,2556.0
2020-12-31 13:50:00,258.5,258.8,258.45,258.61,3774.0,258.5,258.8,258.45,258.61,3774.0
2020-12-31 14:00:00,258.61,258.61,258.11,258.35,5720.0,258.61,258.61,258.11,258.35,5720.0
2020-12-31 14:10:00,258.29,258.7,258.22,258.7,2339.0,258.29,258.7,258.22,258.7,2339.0
2020-12-31 14:20:00,258.67,258.68,258.31,258.44,1332.0,258.67,258.68,258.31,258.44,1332.0
2020-12-31 14:30:00,258.47,258.54,258.46,258.5,600.0,258.47,258.54,258.46,258.5,600.0
2020-12-31 14:40:00,258.64,258.8,258.59,258.8,883.0,258.64,258.8,258.59,258.8,883.0
2020-12-31 14:50:00,258.78,258.79,258.55,258.79,1800.0,258.78,258.79,258.55,258.79,1800.0
2020-12-31 15:00:00,258.81,259.03,258.71,259.03,3926.0,258.81,259.03,258.71,259.03,3926.0
2020-12-31 15:10:00,259.05,259.11,258.81,258.86,1932.0,259.05,259.11,258.81,258.86,1932.0
2020-12-31 15:20:00,258.83,258.93,258.78,258.83,2817.0,258.83,258.93,258.78,258.83,2817.0
2020-12-31 15:30:00,258.92,258.94,258.68,258.84,2870.0,258.92,258.94,258.68,258.84,2870.0
2020-12-31 15:40:00,258.72,259.0,258.56,258.83,9247.0,258.72,259.0,258.56,258.83,9247.0
2020-12-31 15:50:00,259.11,259.45,258.87,259.24,20017.0,259.11,259.45,258.87,259.24,20017.0
2021-01-04 09:30:00,259.8,262.17,259.62,261.07,31808.0,259.8,262.17,259.62,261.07,31808.0
2021-01-04 09:40:00,261.1,262.75,260.59,262.26,22276.0,261.1,262.75,260.59,262.26,22276.0
2021-01-04 09:50:00,262.47,263.0,261.26,261.26,8498.0,262.47,263.0,261.26,261.26,8498.0
2021-01-04 10:00:00,261.76,262.36,260.96,261.73,11442.0,261.76,262.36,260.96,261.73,11442.0
2021-01-04 10:10:00,262.08,262.44,261.21,261.75,8324.0,262.08,262.44,261.21,261.75,8324.0
2021-01-04 10:20:00,262.06,262.47,261.7,261.71,11935.0,262.06,262.47,261.7,261.71,11935.0
2021-01-04 10:30:00,261.74,261.79,260.76,261.08,13765.0,261.74,261.79,260.76,261.08,13765.0
2021-01-04 10:40:00,260.97,261.22,259.47,259.47,9612.0,260.97,261.22,259.47,259.47,9612.0
2021-01-04 10:50:00,259.62,259.65,257.67,257.92,8262.0,259.62,259.65,257.67,257.92,8262.0
2021-01-04 11:00:00,257.4,257.57,255.55,255.55,6310.0,257.4,257.57,255.55,255.55,6310.0
2021-01-04 11:10:00,255.32,256.54,255.28,256.54,7185.0,255.32,256.54,255.28,256.54,7185.0
2021-01-04 11:20:00,256.6,256.66,255.75,255.87,7932.0,256.6,256.66,255.75,255.87,7932.0
2021-01-04 11:30:00,255.7,255.99,255.17,255.82,7649.0,255.7,255.99,255.17,255.82,7649.0
2021-01-04 11:40:00,255.58,255.58,254.95,255.36,11455.0,255.58,255.58,254.95,255.36,11455.0
2021-01-04 11:50:00,255.18,255.35,253.36,253.36,15634.0,255.18,255.35,253.36,253.36,15634.0
2021-01-04 12:00:00,253.5,253.82,251.96,252.18,12791.0,253.5,253.82,251.96,252.18,12791.0
2021-01-04 12:10:00,252.19,252.81,251.35,252.4,29190.0,252.19,252.81,251.35,252.4,29190.0
2021-01-04 12:20:00,252.24,253.41,252.24,253.0,8735.0,252.24,253.41,252.24,253.0,8735.0
2021-01-04 12:30:00,252.89,253.39,252.56,252.82,10795.0,252.89,253.39,252.56,252.82,10795.0
2021-01-04 12:40:00,252.8,252.99,252.17,252.21,7002.0,252.8,252.99,252.17,252.21,7002.0
2021-01-04 12:50:00,252.18,253.54,252.18,253.36,6727.0,252.18,253.54,252.18,253.36,6727.0
2021-01-04 13:00:00,253.72,253.82,253.32,253.61,5019.0,253.72,253.82,253.32,253.61,5019.0
2021-01-04 13:10:00,253.64,254.58,253.64,254.43,5675.0,253.64,254.58,253.64,254.43,5675.0
2021-01-04 13:20:00,254.26,255.16,254.15,255.04,7317.0,254.26,255.16,254.15,255.04,7317.0
2021-01-04 13:30:00,254.94,255.0,254.39,254.48,7551.0,254.94,255.0,254.39,254.48,7551.0
2021-01-04 13:40:00,254.58,254.77,254.24,254.52,3727.0,254.58,254.77,254.24,254.52,3727.0
2021-01-04 13:50:00,254.6,255.08,254.6,254.88,5901.0,254.6,255.08,254.6,254.88,5901.0
2021-01-04 14:00:00,254.72,254.78,254.08,254.08,4022.0,254.72,254.78,254.08,254.08,4022.0
2021-01-04 14:10:00,254.35,254.97,254.08,254.97,8257.0,254.35,254.97,254.08,254.97,8257.0
2021-01-04 14:20:00,254.85,255.02,253.6,253.6,7132.0,254.85,255.02,253.6,253.6,7132.0
2021-01-04 14:30:00,253.48,253.88,253.0,253.47,6641.0,253.48,253.88,253.0,253.47,6641.0
2021-01-04 14:40:00,253.41,253.62,252.99,253.17,9536.0,253.41,253.62,252.99,253.17,9536.0
2021-01-04 14:50:00,253.02,253.98,252.87,253.82,6619.0,253.02,253.98,252.87,253.82,6619.0
2021-01-04 15:00:00,253.9,254.05,253.26,253.81,3976.0,253.9,254.05,253.26,253.81,3976.0
2021-01-04 15:10:00,253.86,254.34,253.59,254.13,7622.0,253.86,254.34,253.59,254.13,7622.0
2021-01-04 15:20:00,254.07,254.51,253.95,254.35,12800.0,254.07,254.51,253.95,254.35,12800.0
2021-01-04 15:30:00,254.4,255.1,254.02,254.89,10876.0,254.4,255.1,254.02,254.89,10876.0
2021-01-04 15:40:00,254.85,255.68,254.62,255.68,13425.0,254.85,255.68,254.62,255.68,13425.0
2021-01-04 15:50:00,256.15,256.48,254.54,254.69,97072.0,256.15,256.48,254.54,254.69,97072.0
2021-01-05 09:30:00,255.15,255.99,253.79,255.9,24248.0,255.15,255.99,253.79,255.9,24248.0
2021-01-05 09:40:00,255.9,257.1,255.46,256.21,13250.0,255.9,257.1,255.46,256.21,13250.0
2021-01-05 09:50:00,256.18,257.07,255.69,256.61,5130.0,256.18,257.07,255.69,256.61,5130.0
2021-01-05 10:00:00,256.57,257.47,255.92,257.3,8929.0,256.57,257.47,255.92,257.3,8929.0
2021-01-05 10:10:00,257.23,257.86,256.51,256.57,9932.0,257.23,257.86,256.51,256.57,9932.0
2021-01-05 10:20:00,256.53,257.75,256.22,256.94,17887.0,256.53,257.75,256.22,256.94,17887.0
2021-01-05 10:30:00,256.81,257.42,256.54,257.34,11869.0,256.81,257.42,256.54,257.34,11869.0
2021-01-05 10:40:00,257.48,258.32,257.44,258.07,5056.0,257.48,258.32,257.44,258.07,5056.0
2021-01-05 10:50:00,258.18,258.36,257.68,257.7,7232.0,258.18,258.36,257.68,257.7,7232.0
2021-01-05 11:00:00,257.58,258.41,257.57,257.76,10364.0,257.58,258.41,257.57,257.76,10364.0
2021-01-05 11:10:00,257.91,258.16,257.38,257.38,4136.0,257.91,258.16,257.38,257.38,4136.0
2021-01-05 11:20:00,257.69,258.05,257.52,257.82,2406.0,257.69,258.05,257.52,257.82,2406.0
2021-01-05 11:30:00,258.26,258.32,257.57,257.65,5978.0,258.26,258.32,257.57,257.65,5978.0
2021-01-05 11:40:00,257.67,258.23,257.66,257.95,4796.0,257.67,258.23,257.66,257.95,4796.0
2021-01-05 11:50:00,258.1,258.58,258.04,258.09,7864.0,258.1,258.58,258.04,258.09,7864.0
2021-01-05 12:00:00,258.13,258.36,257.92,257.96,4983.0,258.13,258.36,257.92,257.96,4983.0
2021-01-05 12:10:00,258.16,258.19,256.95,257.31,3799.0,258.16,258.19,256.95,257.31,3799.0
2021-01-05 12:20:00,257.41,257.74,257.26,257.53,15478.0,257.41,257.74,257.26,257.53,15478.0
2021-01-05 12:30:00,257.53,257.72,257.42,257.72,5212.0,257.53,257.72,257.42,257.72,5212.0
2021-01-05 12:40:00,257.78,257.87,257.16,257.22,8719.0,257.78,257.87,257.16,257.22,8719.0
2021-01-05 12:50:00,257.18,257.76,257.06,257.76,3185.0,257.18,257.76,257.06,257.76,3185.0
2021-01-05 13:00:00,257.75,257.93,257.67,257.8,2064.0,257.75,257.93,257.67,257.8,2064.0
2021-01-05 13:10:00,257.76,257.85,257.73,257.74,3980.0,257.76,257.85,257.73,257.74,3980.0
2021-01-05 13:20:00,257.91,257.93,257.37,257.38,4579.0,257.91,257.93,257.37,257.38,4579.0
2021-01-05 13:30:00,257.53,257.87,257.52,257.76,2542.0,257.53,257.87,257.52,257.76,2542.0
2021-01-05 13:40:00,257.76,258.47,257.68,258.2,5727.0,257.76,258.47,257.68,258.2,5727.0
2021-01-05 13:50:00,258.18,258.74,258.1,258.69,6311.0,258.18,258.74,258.1,258.69,6311.0
2021-01-05 14:00:00,258.61,259.42,258.47,259.29,7091.0,258.61,259.42,258.47,259.29,7091.0
2021-01-05 14:10:00,259.34,259.45,259.09,259.19,33305.0,259.34,259.45,259.09,259.19,33305.0
2021-01-05 14:20:00,259.15,259.15,258.63,258.63,13718.0,259.15,259.15,258.63,258.63,13718.0
2021-01-05 14:30:00,258.69,259.0,258.48,258.48,4993.0,258.69,259.0,258.48,258.48,4993.0
2021-01-05 14:40:00,258.55,258.83,258.39,258.45,5858.0,258.55,258.83,258.39,258.45,5858.0
2021-01-05 14:50:00,258.25,258.25,257.79,257.89,3153.0,258.25,258.25,257.79,257.89,3153.0
2021-01-05 15:00:00,257.89,258.42,257.84,258.36,7413.0,257.89,258.42,257.84,258.36,7413.0
2021-01-05 15:10:00,258.4,258.6,258.31,258.49,16221.0,258.4,258.6,258.31,258.49,16221.0
2021-01-05 15:20:00,258.45,258.45,257.52,257.65,7714.0,258.45,258.45,257.52,257.65,7714.0
2021-01-05 15:30:00,257.52,257.95,257.46,257.77,8642.0,257.52,257.95,257.46,257.77,8642.0
2021-01-05 15:40:00,257.81,259.3,257.74,259.24,25001.0,257.81,259.3,257.74,259.24,25001.0
2021-01-05 15:50:00,259.51,259.51,258.65,258.69,36622.0,259.51,259.51,258.65,258.69,36622.0
2021-01-06 09:30:00,253.02,253.38,250.58,252.16,23533.0,253.02,253.38,250.58,252.16,23533.0
2021-01-06 09:40:00,252.04,252.4,250.53,251.98,23722.0,252.04,252.4,250.53,251.98,23722.0
2021-01-06 09:50:00,251.57,252.72,251.0,251.04,13492.0,251.57,252.72,251.0,251.04,13492.0
2021-01-06 10:00:00,250.85,251.0,249.61,251.0,10716.0,250.85,251.0,249.61,251.0,10716.0
2021-01-06 10:10:00,251.53,251.9,250.84,250.99,7930.0,251.53,251.9,250.84,250.99,7930.0
2021-01-06 10:20:00,251.01,252.49,251.0,251.95,8900.0,251.01,252.49,251.0,251.95,8900.0
2021-01-06 10:30:00,251.82,252.61,251.82,252.1,5733.0,251.82,252.61,251.82,252.1,5733.0
2021-01-06 10:40:00,252.08,252.41,251.8,252.41,7133.0,252.08,252.41,251.8,252.41,7133.0
2021-01-06 10:50:00,252.51,252.77,251.88,251.88,2198.0,252.51,252.77,251.88,251.88,2198.0
2021-01-06 11:00:00,251.69,251.69,250.79,251.63,18253.0,251.69,251.69,250.79,251.63,18253.0
2021-01-06 11:10:00,252.0,253.01,251.66,252.87,10203.0,252.0,253.01,251.66,252.87,10203.0
2021-01-06 11:20:00,253.08,253.08,252.37,252.78,4945.0,253.08,253.08,252.37,252.78,4945.0
2021-01-06 11:30:00,252.82,253.04,252.13,252.16,16282.0,252.82,253.04,252.13,252.16,16282.0
2021-01-06 11:40:00,252.19,252.39,251.71,251.85,6393.0,252.19,252.39,251.71,251.85,6393.0
2021-01-06 11:50:00,251.62,252.01,251.27,251.8,6588.0,251.62,252.01,251.27,251.8,6588.0
2021-01-06 12:00:00,251.77,253.01,251.76,252.62,8845.0,251.77,253.01,251.76,252.62,8845.0
2021-01-06 12:10:00,252.77,253.69,252.67,253.69,4694.0,252.77,253.69,252.67,253.69,4694.0
2021-01-06 12:20:00,253.75,253.89,253.26,253.62,6074.0,253.75,253.89,253.26,253.62,6074.0
2021-01-06 12:30:00,253.74,253.95,253.16,253.28,6355.0,253.74,253.95,253.16,253.28,6355.0
2021-01-06 12:40:00,253.44,254.06,253.44,253.92,5455.0,253.44,254.06,253.44,253.92,5455.0
2021-01-06 12:50:00,254.01,254.34,253.76,254.17,4693.0,254.01,254.34,253.76,254.17,4693.0
2021-01-06 13:00:00,254.12,254.22,253.06,253.29,8981.0,254.12,254.22,253.06,253.29,8981.0
2021-01-06 13:10:00,253.29,253.72,253.11,253.15,4900.0,253.29,253.72,253.11,253.15,4900.0
2021-01-06 13:20:00,253.19,253.37,252.81,253.35,16218.0,253.19,253.37,252.81,253.35,16218.0
2021-01-06 13:30:00,253.41,254.26,253.28,254.22,4645.0,253.41,254.26,253.28,254.22,4645.0
2021-01-06 13:40:00,254.44,255.04,254.07,254.83,8062.0,254.44,255.04,254.07,254.83,8062.0
2021-01-06 13:50:00,255.0,255.0,254.23,254.23,2746.0,255.0,255.0,254.23,254.23,2746.0
2021-01-06 14:00:00,254.46,254.69,254.13,254.3,10118.0,254.46,254.69,254.13,254.3,10118.0
2021-01-06 14:10:00,254.26,254.51,253.6,253.66,9488.0,254.26,254.51,253.6,253.66,9488.0
2021-01-06 14:20:00,253.86,253.97,251.94,252.25,6919.0,253.86,253.97,251.94,252.25,6919.0
2021-01-06 14:30:00,251.87,252.76,251.37,251.37,12734.0,251.87,252.76,251.37,251.37,12734.0
2021-01-06 14:40:00,251.33,252.1,251.04,251.25,9997.0,251.33,252.1,251.04,251.25,9997.0
2021-01-06 14:50:00,251.14,252.65,251.01,252.34,11596.0,251.14,252.65,251.01,252.34,11596.0
2021-01-06 15:00:00,252.05,252.42,251.75,252.14,11497.0,252.05,252.42,251.75,252.14,11497.0
2021-01-06 15:10:00,252.21,252.63,251.38,251.59,17441.0,252.21,252.63,251.38,251.59,17441.0
2021-01-06 15:20:00,251.22,251.35,250.16,251.23,10572.0,251.22,251.35,250.16,251.23,10572.0
2021-01-06 15:30:00,251.2,251.65,250.29,250.31,17151.0,251.2,251.65,250.29,250.31,17151.0
2021-01-06 15:40:00,250.31,250.73,249.8,250.66,12286.0,250.31,250.73,249.8,250.66,12286.0
2021-01-06 15:50:00,250.28,250.53,249.26,249.64,56665.0,250.28,250.53,249.26,249.64,56665.0
2021-01-07 09:30:00,252.68,256.15,252.23,255.51,23302.0,252.68,256.15,252.23,255.51,23302.0
2021-01-07 09:40:00,255.66,256.02,255.12,255.55,21883.0,255.66,256.02,255.12,255.55,21883.0
2021-01-07 09:50:00,255.62,257.04,255.07,257.04,9725.0,255.62,257.04,255.07,257.04,9725.0
2021-01-07 10:00:00,257.12,258.02,256.8,257.9,11826.0,257.12,258.02,256.8,257.9,11826.0
2021-01-07 10:10:00,258.17,258.48,257.71,258.48,9025.0,258.17,258.48,257.71,258.48,9025.0
2021-01-07 10:20:00,258.48,258.77,257.43,257.64,8656.0,258.48,258.77,257.43,257.64,8656.0
2021-01-07 10:30:00,257.61,258.45,257.6,257.88,5900.0,257.61,258.45,257.6,257.88,5900.0
2021-01-07 10:40:00,257.85,258.32,257.36,257.61,9314.0,257.85,258.32,257.36,257.61,9314.0
2021-01-07 10:50:00,257.74,258.09,257.55,257.77,6171.0,257.74,258.09,257.55,257.77,6171.0
2021-01-07 11:00:00,257.86,258.3,257.74,258.17,4224.0,257.86,258.3,257.74,258.17,4224.0
2021-01-07 11:10:00,258.19,258.2,257.12,257.17,5439.0,258.19,258.2,257.12,257.17,5439.0
2021-01-07 11:20:00,257.34,257.59,257.18,257.19,4869.0,257.34,257.59,257.18,257.19,4869.0
2021-01-07 11:30:00,257.21,257.57,257.05,257.49,4419.0,257.21,257.57,257.05,257.49,4419.0
2021-01-07 11:40:00,257.35,257.8,257.29,257.36,6431.0,257.35,257.8,257.29,257.36,6431.0
2021-01-07 11:50:00,257.21,257.67,256.7,256.7,6742.0,257.21,257.67,256.7,256.7,6742.0
2021-01-07 12:00:00,256.86,257.22,256.43,256.66,15004.0,256.86,257.22,256.43,256.66,15004.0
2021-01-07 12:10:00,256.74,256.74,256.13,256.22,8025.0,256.74,256.74,256.13,256.22,8025.0
2021-01-07 12:20:00,256.23,257.75,256.12,257.75,6693.0,256.23,257.75,256.12,257.75,6693.0
2021-01-07 12:30:00,257.86,258.13,257.75,258.0,3309.0,257.86,258.13,257.75,258.0,3309.0
2021-01-07 12:40:00,257.81,257.81,257.18,257.28,6600.0,257.81,257.81,257.18,257.28,6600.0
2021-01-07 12:50:00,257.08,257.36,257.0,257.22,5425.0,257.08,257.36,257.0,257.22,5425.0
2021-01-07 13:00:00,257.22,257.27,256.63,256.72,6041.0,257.22,257.27,256.63,256.72,6041.0
2021-01-07 13:10:00,256.73,257.77,256.73,257.61,5199.0,256.73,257.77,256.73,257.61,5199.0
2021-01-07 13:20:00,257.59,258.41,257.59,258.22,11507.0,257.59,258.41,257.59,258.22,11507.0
2021-01-07 13:30:00,258.13,258.46,258.04,258.34,4306.0,258.13,258.46,258.04,258.34,4306.0
2021-01-07 13:40:00,258.26,258.54,258.17,258.17,5504.0,258.26,258.54,258.17,258.17,5504.0
2021-01-07 13:50:00,258.06,258.09,257.64,258.09,8280.0,258.06,258.09,257.64,258.09,8280.0
2021-01-07 14:00:00,257.88,258.36,257.71,258.06,4035.0,257.88,258.36,257.71,258.06,4035.0
2021-01-07 14:10:00,257.95,257.95,257.41,257.41,3009.0,257.95,257.95,257.41,257.41,3009.0
2021-01-07 14:20:00,257.52,257.65,257.31,257.65,5300.0,257.52,257.65,257.31,257.65,5300.0
2021-01-07 14:30:00,257.65,258.05,257.51,257.96,4900.0,257.65,258.05,257.51,257.96,4900.0
2021-01-07 14:40:00,257.82,258.05,257.55,257.86,5469.0,257.82,258.05,257.55,257.86,5469.0
2021-01-07 14:50:00,257.86,258.18,257.82,257.95,3796.0,257.86,258.18,257.82,257.95,3796.0
2021-01-07 15:00:00,257.98,258.53,257.98,258.5,8192.0,257.98,258.53,257.98,258.5,8192.0
2021-01-07 15:10:00,258.49,258.6,258.19,258.33,9846.0,258.49,258.6,258.19,258.33,9846.0
2021-01-07 15:20:00,258.35,258.93,258.35,258.93,8931.0,258.35,258.93,258.35,258.93,8931.0
2021-01-07 15:30:00,258.89,258.89,258.24,258.47,14956.0,258.89,258.89,258.24,258.47,14956.0
2021-01-07 15:40:00,258.49,258.64,258.18,258.57,20356.0,258.49,258.64,258.18,258.57,20356.0
2021-01-07 15:50:00,258.53,259.44,258.48,258.76,49374.0,258.53,259.44,258.48,258.76,49374.0
2021-01-08 09:30:00,260.09,261.7,259.29,261.28,42722.0,260.09,261.7,259.29,261.28,42722.0
2021-01-08 09:40:00,261.08,263.51,261.08,263.23,11507.0,261.08,263.51,261.08,263.23,11507.0
2021-01-08 09:50:00,263.4,263.63,262.44,262.52,11382.0,263.4,263.63,262.44,262.52,11382.0
2021-01-08 10:00:00,262.91,264.08,262.84,263.7,18678.0,262.91,264.08,262.84,263.7,18678.0
2021-01-08 10:10:00,263.96,264.33,263.58,264.0,8034.0,263.96,264.33,263.58,264.0,8034.0
2021-01-08 10:20:00,263.86,263.92,260.45,260.61,8679.0,263.86,263.92,260.45,260.61,8679.0
2021-01-08 10:30:00,260.6,261.69,260.6,261.64,5331.0,260.6,261.69,260.6,261.64,5331.0
2021-01-08 10:40:00,261.68,262.21,261.59,262.2,6311.0,261.68,262.21,261.59,262.2,6311.0
2021-01-08 10:50:00,262.12,262.94,261.92,262.15,10299.0,262.12,262.94,261.92,262.15,10299.0
2021-01-08 11:00:00,261.9,261.98,261.28,261.28,3000.0,261.9,261.98,261.28,261.28,3000.0
2021-01-08 11:10:00,261.25,261.25,260.33,260.78,3610.0,261.25,261.25,260.33,260.78,3610.0
2021-01-08 11:20:00,260.72,261.72,260.56,261.72,4694.0,260.72,261.72,260.56,261.72,4694.0
2021-01-08 11:30:00,261.37,261.82,261.2,261.37,3579.0,261.37,261.82,261.2,261.37,3579.0
2021-01-08 11:40:00,261.26,261.91,261.14,261.8,1900.0,261.26,261.91,261.14,261.8,1900.0
2021-01-08 11:50:00,261.36,261.46,260.81,261.46,2712.0,261.36,261.46,260.81,261.46,2712.0
2021-01-08 12:00:00,261.82,262.05,261.18,262.04,4448.0,261.82,262.05,261.18,262.04,4448.0
2021-01-08 12:10:00,261.97,262.52,261.89,261.92,5557.0,261.97,262.52,261.89,261.92,5557.0
2021-01-08 12:20:00,262.04,262.05,261.54,261.55,2393.0,262.04,262.05,261.54,261.55,2393.0
2021-01-08 12:30:00,261.62,262.07,261.41,262.07,4455.0,261.62,262.07,261.41,262.07,4455.0
2021-01-08 12:40:00,262.23,262.41,261.33,261.45,2477.0,262.23,262.41,261.33,261.45,2477.0
2021-01-08 12:50:00,261.4,261.54,261.08,261.26,5265.0,261.4,261.54,261.08,261.26,5265.0
2021-01-08 13:00:00,261.29,261.5,260.94,261.5,3000.0,261.29,261.5,260.94,261.5,3000.0
2021-01-08 13:10:00,261.68,261.77,260.85,260.85,4680.0,261.68,261.77,260.85,260.85,4680.0
2021-01-08 13:20:00,260.76,260.88,259.85,260.88,8076.0,260.76,260.88,259.85,260.88,8076.0
2021-01-08 13:30:00,261.06,261.06,259.85,260.52,8222.0,261.06,261.06,259.85,260.52,8222.0
2021-01-08 13:40:00,260.43,261.07,259.85,261.07,15910.0,260.43,261.07,259.85,261.07,15910.0
2021-01-08 13:50:00,261.45,261.56,261.3,261.42,2698.0,261.45,261.56,261.3,261.42,2698.0
2021-01-08 14:00:00,261.31,261.86,261.31,261.66,5825.0,261.31,261.86,261.31,261.66,5825.0
2021-01-08 14:10:00,261.82,262.15,261.39,261.9,10165.0,261.82,262.15,261.39,261.9,10165.0
2021-01-08 14:20:00,261.87,262.31,261.55,262.18,3139.0,261.87,262.31,261.55,262.18,3139.0
2021-01-08 14:30:00,262.0,262.61,261.85,262.59,10110.0,262.0,262.61,261.85,262.59,10110.0
2021-01-08 14:40:00,262.59,262.59,261.43,261.8,9266.0,262.59,262.59,261.43,261.8,9266.0
2021-01-08 14:50:00,262.11,262.43,261.98,262.34,3253.0,262.11,262.43,261.98,262.34,3253.0
2021-01-08 15:00:00,262.29,262.68,262.02,262.32,4088.0,262.29,262.68,262.02,262.32,4088.0
2021-01-08 15:10:00,262.09,262.71,262.06,262.71,5805.0,262.09,262.71,262.06,262.71,5805.0
2021-01-08 15:20:00,262.64,262.7,261.5,261.98,6385.0,262.64,262.7,261.5,261.98,6385.0
2021-01-08 15:30:00,261.98,262.04,261.72,261.78,13201.0,261.98,262.04,261.72,261.78,13201.0
2021-01-08 15:40:00,262.03,262.7,262.03,262.6,11596.0,262.03,262.7,262.03,262.6,11596.0
2021-01-08 15:50:00,262.66,262.88,262.11,262.76,32676.0,262.66,262.88,262.11,262.76,32676.0
2021-01-11 09:30:00,258.16,260.8,258.16,260.1,28898.0,258.16,260.8,258.16,260.1,28898.0
2021-01-11 09:40:00,260.89,261.27,259.48,260.38,4665.0,260.89,261.27,259.48,260.38,4665.0
2021-01-11 09:50:00,260.07,261.08,259.8,260.73,4321.0,260.07,261.08,259.8,260.73,4321.0
2021-01-11 10:00:00,260.7,260.99,259.84,260.97,5292.0,260.7,260.99,259.84,260.97,5292.0
2021-01-11 10:10:00,260.7,260.96,259.9,260.24,4130.0,260.7,260.96,259.9,260.24,4130.0
2021-01-11 10:20:00,260.19,261.27,259.98,261.25,3545.0,260.19,261.27,259.98,261.25,3545.0
2021-01-11 10:30:00,261.26,261.67,261.25,261.61,2743.0,261.26,261.67,261.25,261.61,2743.0
2021-01-11 10:40:00,261.58,261.76,260.93,261.09,10482.0,261.58,261.76,260.93,261.09,10482.0
2021-01-11 10:50:00,261.0,261.49,260.86,261.21,8627.0,261.0,261.49,260.86,261.21,8627.0
2021-01-11 11:00:00,261.3,261.45,260.97,261.19,4232.0,261.3,261.45,260.97,261.19,4232.0
2021-01-11 11:10:00,261.17,261.35,260.83,261.31,5423.0,261.17,261.35,260.83,261.31,5423.0
2021-01-11 11:20:00,261.31,262.29,261.31,262.29,5445.0,261.31,262.29,261.31,262.29,5445.0
2021-01-11 11:30:00,262.23,262.52,262.18,262.52,6274.0,262.23,262.52,262.18,262.52,6274.0
2021-01-11 11:40:00,262.52,262.52,261.88,262.25,6781.0,262.52,262.52,261.88,262.25,6781.0
2021-01-11 11:50:00,262.18,262.27,261.88,262.27,4287.0,262.18,262.27,261.88,262.27,4287.0
2021-01-11 12:00:00,262.27,262.38,261.9,261.98,5513.0,262.27,262.38,261.9,261.98,5513.0
2021-01-11 12:10:00,262.03,262.05,261.41,261.49,3717.0,262.03,262.05,261.41,261.49,3717.0
2021-01-11 12:20:00,261.57,262.47,261.57,262.47,3280.0,261.57,262.47,261.57,262.47,3280.0
2021-01-11 12:30:00,262.45,264.0,262.3,264.0,22166.0,262.45,264.0,262.3,264.0,22166.0
2021-01-11 12:40:00,264.0,264.62,263.36,263.5,10486.0,264.0,264.62,263.36,263.5,10486.0
2021-01-11 12:50:00,263.49,263.62,262.95,262.95,2709.0,263.49,263.62,262.95,262.95,2709.0
2021-01-11 13:00:00,263.18,263.21,263.03,263.13,2585.0,263.18,263.21,263.03,263.13,2585.0
2021-01-11 13:10:00,263.19,263.32,262.82,262.82,3006.0,263.19,263.32,262.82,262.82,3006.0
2021-01-11 13:20:00,262.49,262.58,261.81,261.87,2100.0,262.49,262.58,261.81,261.87,2100.0
2021-01-11 13:30:00,261.94,262.04,261.76,262.03,1704.0,261.94,262.04,261.76,262.03,1704.0
2021-01-11 13:40:00,261.98,261.98,261.66,261.7,3456.0,261.98,261.98,261.66,261.7,3456.0
2021-01-11 13:50:00,261.96,261.96,261.55,261.6,1500.0,261.96,261.96,261.55,261.6,1500.0
2021-01-11 14:00:00,261.61,261.61,260.99,261.1,1400.0,261.61,261.61,260.99,261.1,1400.0
2021-01-11 14:10:00,261.04,261.26,261.04,261.04,3940.0,261.04,261.26,261.04,261.04,3940.0
2021-01-11 14:20:00,261.12,261.21,260.96,261.0,5255.0,261.12,261.21,260.96,261.0,5255.0
2021-01-11 14:30:00,261.0,261.15,260.93,261.09,4811.0,261.0,261.15,260.93,261.09,4811.0
2021-01-11 14:40:00,261.03,261.24,260.98,261.1,4458.0,261.03,261.24,260.98,261.1,4458.0
2021-01-11 14:50:00,261.08,261.51,260.98,261.29,3255.0,261.08,261.51,260.98,261.29,3255.0
2021-01-11 15:00:00,261.29,261.49,260.88,260.88,3965.0,261.29,261.49,260.88,260.88,3965.0
2021-01-11 15:10:00,261.03,261.11,260.35,260.42,4870.0,261.03,261.11,260.35,260.42,4870.0
2021-01-11 15:20:00,260.29,260.49,259.88,260.11,6601.0,260.29,260.49,259.88,260.11,6601.0
2021-01-11 15:30:00,260.06,260.6,260.06,260.09,8547.0,260.06,260.6,260.06,260.09,8547.0
2021-01-11 15:40:00,260.09,260.94,260.09,260.76,7933.0,260.09,260.94,260.09,260.76,7933.0
2021-01-11 15:50:00,260.85,261.14,260.4,260.66,30346.0,260.85,261.14,260.4,260.66,30346.0
2021-01-12 09:30:00,261.48,261.84,260.05,260.29,23512.0,261.48,261.84,260.05,260.29,23512.0
2021-01-12 09:40:00,260.37,260.62,259.57,259.88,8368.0,260.37,260.62,259.57,259.88,8368.0
2021-01-12 09:50:00,259.55,259.84,258.6,259.26,5550.0,259.55,259.84,258.6,259.26,5550.0
2021-01-12 10:00:00,259.61,259.65,258.47,258.92,9275.0,259.61,259.65,258.47,258.92,9275.0
2021-01-12 10:10:00,259.31,259.77,258.37,259.75,4368.0,259.31,259.77,258.37,259.75,4368.0
2021-01-12 10:20:00,259.75,260.4,259.31,259.87,9163.0,259.75,260.4,259.31,259.87,9163.0
2021-01-12 10:30:00,259.74,260.1,258.91,258.91,6654.0,259.74,260.1,258.91,258.91,6654.0
2021-01-12 10:40:00,259.12,259.3,258.68,259.08,3598.0,259.12,259.3,258.68,259.08,3598.0
2021-01-12 10:50:00,259.15,259.3,257.95,257.95,3332.0,259.15,259.3,257.95,257.95,3332.0
2021-01-12 11:00:00,257.88,259.54,257.7,259.4,7525.0,257.88,259.54,257.7,259.4,7525.0
2021-01-12 11:10:00,259.44,260.04,259.28,259.66,2975.0,259.44,260.04,259.28,259.66,2975.0
2021-01-12 11:20:00,259.48,259.78,259.2,259.4,5138.0,259.48,259.78,259.2,259.4,5138.0
2021-01-12 11:30:00,259.21,259.21,258.63,258.69,3271.0,259.21,259.21,258.63,258.69,3271.0
2021-01-12 11:40:00,258.74,258.74,258.25,258.44,1101.0,258.74,258.74,258.25,258.44,1101.0
2021-01-12 11:50:00,258.01,258.19,257.9,258.09,1576.0,258.01,258.19,257.9,258.09,1576.0
2021-01-12 12:00:00,258.18,258.24,256.48,256.72,3750.0,258.18,258.24,256.48,256.72,3750.0
2021-01-12 12:10:00,256.46,256.76,255.82,256.76,4457.0,256.46,256.76,255.82,256.76,4457.0
2021-01-12 12:20:00,256.86,256.86,256.19,256.74,3102.0,256.86,256.86,256.19,256.74,3102.0
2021-01-12 12:30:00,256.82,257.0,256.62,256.96,3396.0,256.82,257.0,256.62,256.96,3396.0
2021-01-12 12:40:00,256.88,256.92,256.64,256.64,2307.0,256.88,256.92,256.64,256.64,2307.0
2021-01-12 12:50:00,256.78,257.52,256.78,257.52,4528.0,256.78,257.52,256.78,257.52,4528.0
2021-01-12 13:00:00,257.44,257.64,257.39,257.42,1820.0,257.44,257.64,257.39,257.42,1820.0
2021-01-12 13:10:00,257.43,258.1,257.4,257.88,3106.0,257.43,258.1,257.4,257.88,3106.0
2021-01-12 13:20:00,257.83,258.4,257.8,258.4,3311.0,257.83,258.4,257.8,258.4,3311.0
2021-01-12 13:30:00,258.5,258.98,258.5,258.95,3241.0,258.5,258.98,258.5,258.95,3241.0
2021-01-12 13:40:00,258.84,258.86,258.5,258.5,5242.0,258.84,258.86,258.5,258.5,5242.0
2021-01-12 13:50:00,258.51,258.51,258.3,258.33,1394.0,258.51,258.51,258.3,258.33,1394.0
2021-01-12 14:00:00,258.41,258.8,258.31,258.63,3793.0,258.41,258.8,258.31,258.63,3793.0
2021-01-12 14:10:00,258.68,258.7,258.26,258.47,4336.0,258.68,258.7,258.26,258.47,4336.0
2021-01-12 14:20:00,258.46,258.68,258.32,258.44,5317.0,258.46,258.68,258.32,258.44,5317.0
2021-01-12 14:30:00,258.45,258.87,258.32,258.39,9218.0,258.45,258.87,258.32,258.39,9218.0
2021-01-12 14:40:00,258.19,258.29,257.75,257.96,4698.0,258.19,258.29,257.75,257.96,4698.0
2021-01-12 14:50:00,257.98,258.67,257.92,258.67,6497.0,257.98,258.67,257.92,258.67,6497.0
2021-01-12 15:00:00,258.5,259.19,258.49,258.78,9591.0,258.5,259.19,258.49,258.78,9591.0
2021-01-12 15:10:00,258.79,258.96,258.61,258.9,5607.0,258.79,258.96,258.61,258.9,5607.0
2021-01-12 15:20:00,258.93,259.11,258.85,258.86,8371.0,258.93,259.11,258.85,258.86,8371.0
2021-01-12 15:30:00,258.96,259.07,258.43,258.52,7573.0,258.96,259.07,258.43,258.52,7573.0
2021-01-12 15:40:00,258.56,259.26,258.28,259.16,14087.0,258.56,259.26,258.28,259.16,14087.0
2021-01-12 15:50:00,259.27,259.33,258.3,258.46,35058.0,259.27,259.33,258.3,258.46,35058.0
2021-01-13 09:30:00,258.95,259.47,255.0,255.0,19947.0,258.95,259.47,255.0,255.0,19947.0
2021-01-13 09:40:00,254.93,256.14,253.96,255.13,29480.0,254.93,256.14,253.96,255.13,29480.0
2021-01-13 09:50:00,255.07,255.89,254.0,254.07,20670.0,255.07,255.89,254.0,254.07,20670.0
2021-01-13 10:00:00,254.26,254.89,253.46,254.89,20482.0,254.26,254.89,253.46,254.89,20482.0
2021-01-13 10:10:00,254.98,256.04,254.71,255.76,7417.0,254.98,256.04,254.71,255.76,7417.0
2021-01-13 10:20:00,255.78,256.4,255.36,256.08,4420.0,255.78,256.4,255.36,256.08,4420.0
2021-01-13 10:30:00,256.25,257.35,256.23,257.22,8685.0,256.25,257.35,256.23,257.22,8685.0
2021-01-13 10:40:00,257.28,257.78,257.04,257.78,5000.0,257.28,257.78,257.04,257.78,5000.0
2021-01-13 10:50:00,257.9,257.9,257.37,257.53,6277.0,257.9,257.9,257.37,257.53,6277.0
2021-01-13 11:00:00,257.66,258.52,257.66,258.52,6626.0,257.66,258.52,257.66,258.52,6626.0
2021-01-13 11:10:00,258.67,258.82,258.12,258.26,7228.0,258.67,258.82,258.12,258.26,7228.0
2021-01-13 11:20:00,258.23,259.29,258.1,258.84,4916.0,258.23,259.29,258.1,258.84,4916.0
2021-01-13 11:30:00,258.84,259.54,258.83,259.13,7680.0,258.84,259.54,258.83,259.13,7680.0
2021-01-13 11:40:00,258.93,259.88,258.9,259.77,7362.0,258.93,259.88,258.9,259.77,7362.0
2021-01-13 11:50:00,259.71,259.75,259.1,259.63,3593.0,259.71,259.75,259.1,259.63,3593.0
2021-01-13 12:00:00,259.55,259.62,259.21,259.47,2404.0,259.55,259.62,259.21,259.47,2404.0
2021-01-13 12:10:00,259.31,259.34,258.47,258.47,8200.0,259.31,259.34,258.47,258.47,8200.0
2021-01-13 12:20:00,258.47,258.54,258.27,258.36,2827.0,258.47,258.54,258.27,258.36,2827.0
2021-01-13 12:30:00,258.25,258.37,258.02,258.22,3093.0,258.25,258.37,258.02,258.22,3093.0
2021-01-13 12:40:00,258.24,258.37,258.11,258.28,3586.0,258.24,258.37,258.11,258.28,3586.0
2021-01-13 12:50:00,258.34,258.59,258.32,258.58,6716.0,258.34,258.59,258.32,258.58,6716.0
2021-01-13 13:00:00,258.65,258.76,258.48,258.74,8576.0,258.65,258.76,258.48,258.74,8576.0
2021-01-13 13:10:00,258.84,259.36,258.76,259.36,6741.0,258.84,259.36,258.76,259.36,6741.0
2021-01-13 13:20:00,259.24,259.43,258.63,258.63,6689.0,259.24,259.43,258.63,258.63,6689.0
2021-01-13 13:30:00,258.51,258.7,258.37,258.67,10032.0,258.51,258.7,258.37,258.67,10032.0
2021-01-13 13:40:00,258.58,258.64,257.71,257.73,7608.0,258.58,258.64,257.71,257.73,7608.0
2021-01-13 13:50:00,257.92,257.92,257.2,257.41,7742.0,257.92,257.92,257.2,257.41,7742.0
2021-01-13 14:00:00,257.4,257.8,257.13,257.48,11669.0,257.4,257.8,257.13,257.48,11669.0
2021-01-13 14:10:00,257.45,257.5,257.28,257.45,9544.0,257.45,257.5,257.28,257.45,9544.0
2021-01-13 14:20:00,257.44,257.5,257.23,257.29,8283.0,257.44,257.5,257.23,257.29,8283.0
2021-01-13 14:30:00,257.23,257.62,257.22,257.62,5993.0,257.23,257.62,257.22,257.62,5993.0
2021-01-13 14:40:00,257.66,257.71,257.46,257.49,6113.0,257.66,257.71,257.46,257.49,6113.0
2021-01-13 14:50:00,257.47,257.63,257.23,257.26,5469.0,257.47,257.63,257.23,257.26,5469.0
2021-01-13 15:00:00,257.39,257.4,256.91,256.94,3505.0,257.39,257.4,256.91,256.94,3505.0
2021-01-13 15:10:00,256.95,257.08,256.89,257.0,8839.0,256.95,257.08,256.89,257.0,8839.0
2021-01-13 15:20:00,256.99,256.99,256.48,256.52,7140.0,256.99,256.99,256.48,256.52,7140.0
2021-01-13 15:30:00,256.49,257.21,256.46,256.98,6714.0,256.49,257.21,256.46,256.98,6714.0
2021-01-13 15:40:00,257.04,257.56,257.04,257.32,8475.0,257.04,257.56,257.04,257.32,8475.0
2021-01-13 15:50:00,257.15,257.49,256.88,257.15,31052.0,257.15,257.49,256.88,257.15,31052.0
2021-01-14 09:30:00,257.11,260.38,257.0,259.88,21300.0,257.11,260.38,257.0,259.88,21300.0
2021-01-14 09:40:00,259.92,259.98,258.83,259.62,9485.0,259.92,259.98,258.83,259.62,9485.0
2021-01-14 09:50:00,259.45,259.65,258.94,259.14,4391.0,259.45,259.65,258.94,259.14,4391.0
2021-01-14 10:00:00,259.33,259.97,258.52,258.91,5056.0,259.33,259.97,258.52,258.91,5056.0
2021-01-14 10:10:00,258.79,259.61,258.52,259.61,2550.0,258.79,259.61,258.52,259.61,2550.0
2021-01-14 10:20:00,259.46,259.51,258.82,259.22,2600.0,259.46,259.51,258.82,259.22,2600.0
2021-01-14 10:30:00,259.25,259.5,258.93,259.06,4926.0,259.25,259.5,258.93,259.06,4926.0
2021-01-14 10:40:00,259.23,260.21,259.23,260.21,3938.0,259.23,260.21,259.23,260.21,3938.0
2021-01-14 10:50:00,260.03,260.31,259.88,259.95,4058.0,260.03,260.31,259.88,259.95,4058.0
2021-01-14 11:00:00,259.97,260.15,259.95,260.11,5660.0,259.97,260.15,259.95,260.11,5660.0
2021-01-14 11:10:00,259.82,259.92,259.28,259.29,3400.0,259.82,259.92,259.28,259.29,3400.0
2021-01-14 11:20:00,259.21,259.42,258.95,259.41,3612.0,259.21,259.42,258.95,259.41,3612.0
2021-01-14 11:30:00,259.15,259.52,258.98,259.3,9146.0,259.15,259.52,258.98,259.3,9146.0
2021-01-14 11:40:00,259.42,260.08,259.42,259.75,3382.0,259.42,260.08,259.42,259.75,3382.0
2021-01-14 11:50:00,259.93,260.29,259.93,260.05,2285.0,259.93,260.29,259.93,260.05,2285.0
2021-01-14 12:00:00,260.12,260.48,259.82,259.82,3197.0,260.12,260.48,259.82,259.82,3197.0
2021-01-14 12:10:00,259.74,260.03,259.5,259.75,8382.0,259.74,260.03,259.5,259.75,8382.0
2021-01-14 12:20:00,259.86,260.39,259.75,259.75,2891.0,259.86,260.39,259.75,259.75,2891.0
2021-01-14 12:30:00,259.9,259.9,259.04,259.16,6400.0,259.9,259.9,259.04,259.16,6400.0
2021-01-14 12:40:00,259.1,259.25,258.43,258.9,6541.0,259.1,259.25,258.43,258.9,6541.0
2021-01-14 12:50:00,258.9,259.34,258.89,259.19,2703.0,258.9,259.34,258.89,259.19,2703.0
2021-01-14 13:00:00,259.25,259.26,258.8,259.08,4233.0,259.25,259.26,258.8,259.08,4233.0
2021-01-14 13:10:00,259.13,259.15,258.73,258.86,3957.0,259.13,259.15,258.73,258.86,3957.0
2021-01-14 13:20:00,258.67,259.24,258.23,258.32,7325.0,258.67,259.24,258.23,258.32,7325.0
2021-01-14 13:30:00,258.25,258.28,257.99,258.23,2897.0,258.25,258.28,257.99,258.23,2897.0
2021-01-14 13:40:00,258.22,258.28,258.08,258.15,1705.0,258.22,258.28,258.08,258.15,1705.0
2021-01-14 13:50:00,258.18,258.53,258.07,258.41,10374.0,258.18,258.53,258.07,258.41,10374.0
2021-01-14 14:00:00,258.33,258.8,258.28,258.48,5815.0,258.33,258.8,258.28,258.48,5815.0
2021-01-14 14:10:00,258.53,258.62,258.28,258.55,4466.0,258.53,258.62,258.28,258.55,4466.0
2021-01-14 14:20:00,258.61,258.62,257.94,258.17,5560.0,258.61,258.62,257.94,258.17,5560.0
2021-01-14 14:30:00,258.3,258.56,258.25,258.56,3148.0,258.3,258.56,258.25,258.56,3148.0
2021-01-14 14:40:00,258.57,258.74,258.41,258.68,3500.0,258.57,258.74,258.41,258.68,3500.0
2021-01-14 14:50:00,258.69,258.73,258.35,258.59,7618.0,258.69,258.73,258.35,258.59,7618.0
2021-01-14 15:00:00,258.59,258.8,258.31,258.66,7207.0,258.59,258.8,258.31,258.66,7207.0
2021-01-14 15:10:00,258.66,259.07,258.18,258.29,10645.0,258.66,259.07,258.18,258.29,10645.0
2021-01-14 15:20:00,258.29,259.14,258.28,259.08,12331.0,258.29,259.14,258.28,259.08,12331.0
2021-01-14 15:30:00,259.12,259.31,258.87,259.13,13756.0,259.12,259.31,258.87,259.13,13756.0
2021-01-14 15:40:00,259.17,259.19,258.79,258.79,14052.0,259.17,259.19,258.79,258.79,14052.0
2021-01-14 15:50:00,258.73,258.82,257.6,257.91,46885.0,258.73,258.82,257.6,257.91,46885.0
2021-01-15 09:30:00,258.68,259.17,257.18,257.59,70286.0,258.68,259.17,257.18,257.59,70286.0
2021-01-15 09:40:00,257.73,258.64,257.02,258.61,6028.0,257.73,258.64,257.02,258.61,6028.0
2021-01-15 09:50:00,258.98,259.37,258.52,259.25,7307.0,258.98,259.37,258.52,259.25,7307.0
2021-01-15 10:00:00,259.37,259.58,258.15,258.31,11476.0,259.37,259.58,258.15,258.31,11476.0
2021-01-15 10:10:00,258.04,258.94,257.31,257.73,5489.0,258.04,258.94,257.31,257.73,5489.0
2021-01-15 10:20:00,257.23,257.43,256.5,257.43,8302.0,257.23,257.43,256.5,257.43,8302.0
2021-01-15 10:30:00,257.18,258.1,257.18,258.05,6401.0,257.18,258.1,257.18,258.05,6401.0
2021-01-15 10:40:00,258.2,258.46,257.48,257.48,4864.0,258.2,258.46,257.48,257.48,4864.0
2021-01-15 10:50:00,257.7,257.71,256.85,257.08,4160.0,257.7,257.71,256.85,257.08,4160.0
2021-01-15 11:00:00,257.06,257.06,255.0,255.55,4903.0,257.06,257.06,255.0,255.55,4903.0
2021-01-15 11:10:00,255.76,256.97,255.76,256.97,2604.0,255.76,256.97,255.76,256.97,2604.0
2021-01-15 11:20:00,257.24,258.14,256.93,258.14,11338.0,257.24,258.14,256.93,258.14,11338.0
2021-01-15 11:30:00,258.07,258.54,257.9,258.08,7136.0,258.07,258.54,257.9,258.08,7136.0
2021-01-15 11:40:00,258.18,258.3,257.45,257.64,3238.0,258.18,258.3,257.45,257.64,3238.0
2021-01-15 11:50:00,257.47,257.58,257.2,257.53,3105.0,257.47,257.58,257.2,257.53,3105.0
2021-01-15 12:00:00,257.5,257.75,257.16,257.26,3183.0,257.5,257.75,257.16,257.26,3183.0
2021-01-15 12:10:00,257.56,257.56,257.02,257.31,5239.0,257.56,257.56,257.02,257.31,5239.0
2021-01-15 12:20:00,257.07,257.14,256.37,256.39,4447.0,257.07,257.14,256.37,256.39,4447.0
2021-01-15 12:30:00,256.22,256.97,256.21,256.81,1500.0,256.22,256.97,256.21,256.81,1500.0
2021-01-15 12:40:00,257.0,257.5,256.87,257.5,7483.0,257.0,257.5,256.87,257.5,7483.0
2021-01-15 12:50:00,257.42,257.5,257.07,257.3,4104.0,257.42,257.5,257.07,257.3,4104.0
2021-01-15 13:00:00,257.26,257.4,256.93,257.22,2000.0,257.26,257.4,256.93,257.22,2000.0
2021-01-15 13:10:00,257.56,258.69,257.53,258.45,6852.0,257.56,258.69,257.53,258.45,6852.0
2021-01-15 13:20:00,258.77,258.98,258.58,258.59,2342.0,258.77,258.98,258.58,258.59,2342.0
2021-01-15 13:30:00,258.73,258.81,258.27,258.73,2058.0,258.73,258.81,258.27,258.73,2058.0
2021-01-15 13:40:00,258.6,259.43,258.6,259.15,3517.0,258.6,259.43,258.6,259.15,3517.0
2021-01-15 13:50:00,259.24,259.51,259.04,259.39,3212.0,259.24,259.51,259.04,259.39,3212.0
2021-01-15 14:00:00,259.25,259.49,259.15,259.32,4700.0,259.25,259.49,259.15,259.32,4700.0
2021-01-15 14:10:00,259.22,259.47,259.19,259.29,4185.0,259.22,259.47,259.19,259.29,4185.0
2021-01-15 14:20:00,259.29,259.5,259.18,259.31,3704.0,259.29,259.5,259.18,259.31,3704.0
2021-01-15 14:30:00,259.52,259.96,259.52,259.71,8804.0,259.52,259.96,259.52,259.71,8804.0
2021-01-15 14:40:00,259.8,260.86,259.68,260.75,14072.0,259.8,260.86,259.68,260.75,14072.0
2021-01-15 14:50:00,260.65,260.75,259.5,259.66,6646.0,260.65,260.75,259.5,259.66,6646.0
2021-01-15 15:00:00,259.8,260.18,259.23,259.28,6855.0,259.8,260.18,259.23,259.28,6855.0
2021-01-15 15:10:00,259.48,260.07,259.48,259.6,13174.0,259.48,260.07,259.48,259.6,13174.0
2021-01-15 15:20:00,259.57,259.67,259.08,259.08,6362.0,259.57,259.67,259.08,259.08,6362.0
2021-01-15 15:30:00,259.1,259.31,258.72,259.12,8776.0,259.1,259.31,258.72,259.12,8776.0
2021-01-15 15:40:00,259.14,259.51,258.85,259.2,8104.0,259.14,259.51,258.85,259.2,8104.0
2021-01-15 15:50:00,259.2,259.62,258.67,258.95,39292.0,259.2,259.62,258.67,258.95,39292.0
2021-01-19 09:30:00,261.66,263.42,261.1,262.32,30050.0,261.66,263.42,261.1,262.32,30050.0
2021-01-19 09:40:00,262.69,263.31,261.1,261.23,6596.0,262.69,263.31,261.1,261.23,6596.0
2021-01-19 09:50:00,261.19,262.68,261.19,262.68,9468.0,261.19,262.68,261.19,262.68,9468.0
2021-01-19 10:00:00,262.76,263.87,262.12,263.42,6443.0,262.76,263.87,262.12,263.42,6443.0
2021-01-19 10:10:00,263.41,263.9,263.3,263.35,5009.0,263.41,263.9,263.3,263.35,5009.0
2021-01-19 10:20:00,263.13,264.0,262.99,264.0,6832.0,263.13,264.0,262.99,264.0,6832.0
2021-01-19 10:30:00,263.88,264.1,263.11,263.18,5200.0,263.88,264.1,263.11,263.18,5200.0
2021-01-19 10:40:00,262.92,263.49,262.92,263.49,11190.0,262.92,263.49,262.92,263.49,11190.0
2021-01-19 10:50:00,263.54,263.69,263.27,263.65,9262.0,263.54,263.69,263.27,263.65,9262.0
2021-01-19 11:00:00,263.55,263.65,263.29,263.51,8462.0,263.55,263.65,263.29,263.51,8462.0
2021-01-19 11:10:00,263.56,263.63,262.84,263.05,7637.0,263.56,263.63,262.84,263.05,7637.0
2021-01-19 11:20:00,262.74,262.88,262.21,262.84,5240.0,262.74,262.88,262.21,262.84,5240.0
2021-01-19 11:30:00,262.75,262.92,262.12,262.56,5411.0,262.75,262.92,262.12,262.56,5411.0
2021-01-19 11:40:00,262.73,263.24,262.73,263.17,4500.0,262.73,263.24,262.73,263.17,4500.0
2021-01-19 11:50:00,263.32,263.47,263.21,263.21,3197.0,263.32,263.47,263.21,263.21,3197.0
2021-01-19 12:00:00,263.12,263.42,262.78,262.85,4331.0,263.12,263.42,262.78,262.85,4331.0
2021-01-19 12:10:00,262.86,263.52,262.85,263.19,5100.0,262.86,263.52,262.85,263.19,5100.0
2021-01-19 12:20:00,263.06,263.5,262.99,263.34,4819.0,263.06,263.5,262.99,263.34,4819.0
2021-01-19 12:30:00,263.56,263.75,263.43,263.74,3289.0,263.56,263.75,263.43,263.74,3289.0
2021-01-19 12:40:00,263.62,263.83,263.3,263.81,7796.0,263.62,263.83,263.3,263.81,7796.0
2021-01-19 12:50:00,263.65,263.83,263.51,263.81,6520.0,263.65,263.83,263.51,263.81,6520.0
2021-01-19 13:00:00,263.83,265.52,263.77,265.48,18890.0,263.83,265.52,263.77,265.48,18890.0
2021-01-19 13:10:00,265.46,266.24,265.4,266.03,13623.0,265.46,266.24,265.4,266.03,13623.0
2021-01-19 13:20:00,266.09,266.46,265.92,266.09,10014.0,266.09,266.46,265.92,266.09,10014.0
2021-01-19 13:30:00,265.98,266.25,265.78,266.1,7613.0,265.98,266.25,265.78,266.1,7613.0
2021-01-19 13:40:00,266.03,266.64,265.92,266.57,6279.0,266.03,266.64,265.92,266.57,6279.0
2021-01-19 13:50:00,266.65,267.52,266.39,267.35,18328.0,266.65,267.52,266.39,267.35,18328.0
2021-01-19 14:00:00,267.41,267.59,267.02,267.59,7111.0,267.41,267.59,267.02,267.59,7111.0
2021-01-19 14:10:00,267.47,267.65,267.05,267.29,5200.0,267.47,267.65,267.05,267.29,5200.0
2021-01-19 14:20:00,267.43,267.78,267.24,267.45,20577.0,267.43,267.78,267.24,267.45,20577.0
2021-01-19 14:30:00,267.64,267.89,267.36,267.57,18512.0,267.64,267.89,267.36,267.57,18512.0
2021-01-19 14:40:00,267.61,268.13,267.49,267.99,8419.0,267.61,268.13,267.49,267.99,8419.0
2021-01-19 14:50:00,268.09,268.38,268.03,268.03,10955.0,268.09,268.38,268.03,268.03,10955.0
2021-01-19 15:00:00,267.95,268.62,267.95,268.43,9872.0,267.95,268.62,267.95,268.43,9872.0
2021-01-19 15:10:00,268.44,268.64,268.17,268.23,15031.0,268.44,268.64,268.17,268.23,15031.0
2021-01-19 15:20:00,268.11,268.17,267.81,267.85,10158.0,268.11,268.17,267.81,267.85,10158.0
2021-01-19 15:30:00,267.89,268.43,267.84,268.11,13206.0,267.89,268.43,267.84,268.11,13206.0
2021-01-19 15:40:00,268.14,268.42,268.07,268.37,17421.0,268.14,268.42,268.07,268.37,17421.0
2021-01-19 15:50:00,268.4,268.45,268.0,268.22,51879.0,268.4,268.45,268.0,268.22,51879.0
2021-01-20 09:30:00,270.83,280.11,270.83,276.76,92713.0,270.83,280.11,270.83,276.76,92713.0
2021-01-20 09:40:00,276.16,276.16,273.22,274.15,17803.0,276.16,276.16,273.22,274.15,17803.0
2021-01-20 09:50:00,274.3,274.73,272.56,272.56,15537.0,274.3,274.73,272.56,272.56,15537.0
2021-01-20 10:00:00,272.19,273.04,271.4,272.48,60574.0,272.19,273.04,271.4,272.48,60574.0
2021-01-20 10:10:00,272.5,274.48,272.35,273.36,47600.0,272.5,274.48,272.35,273.36,47600.0
2021-01-20 10:20:00,273.36,274.22,273.36,273.54,12298.0,273.36,274.22,273.36,273.54,12298.0
2021-01-20 10:30:00,273.54,274.01,272.64,273.69,8794.0,273.54,274.01,272.64,273.69,8794.0
2021-01-20 10:40:00,273.5,274.0,273.22,273.46,7600.0,273.5,274.0,273.22,273.46,7600.0
2021-01-20 10:50:00,273.44,274.55,273.16,274.28,9757.0,273.44,274.55,273.16,274.28,9757.0
2021-01-20 11:00:00,274.02,274.17,272.7,272.7,7682.0,274.02,274.17,272.7,272.7,7682.0
2021-01-20 11:10:00,272.92,274.0,272.66,274.0,5500.0,272.92,274.0,272.66,274.0,5500.0
2021-01-20 11:20:00,274.0,274.91,273.97,274.67,14602.0,274.0,274.91,273.97,274.67,14602.0
2021-01-20 11:30:00,274.48,274.71,273.85,274.14,16400.0,274.48,274.71,273.85,274.14,16400.0
2021-01-20 11:40:00,274.29,274.63,273.87,273.87,2625.0,274.29,274.63,273.87,273.87,2625.0
2021-01-20 11:50:00,274.01,274.39,273.6,274.17,5665.0,274.01,274.39,273.6,274.17,5665.0
2021-01-20 12:00:00,274.36,274.5,273.83,274.22,5529.0,274.36,274.5,273.83,274.22,5529.0
2021-01-20 12:10:00,274.35,274.35,273.93,273.93,6323.0,274.35,274.35,273.93,273.93,6323.0
2021-01-20 12:20:00,273.81,274.2,273.58,274.09,5173.0,273.81,274.2,273.58,274.09,5173.0
2021-01-20 12:30:00,273.93,273.98,273.57,273.85,4801.0,273.93,273.98,273.57,273.85,4801.0
2021-01-20 12:40:00,273.89,274.18,273.81,274.17,3304.0,273.89,274.18,273.81,274.17,3304.0
2021-01-20 12:50:00,273.97,273.97,273.63,273.63,3500.0,273.97,273.97,273.63,273.63,3500.0
2021-01-20 13:00:00,273.57,274.06,273.5,273.95,16235.0,273.57,274.06,273.5,273.95,16235.0
2021-01-20 13:10:00,273.92,274.12,273.59,273.59,4228.0,273.92,274.12,273.59,273.59,4228.0
2021-01-20 13:20:00,273.53,273.57,273.16,273.36,5198.0,273.53,273.57,273.16,273.36,5198.0
2021-01-20 13:30:00,273.19,273.6,273.14,273.54,3880.0,273.19,273.6,273.14,273.54,3880.0
2021-01-20 13:40:00,273.53,273.54,273.01,273.01,3070.0,273.53,273.54,273.01,273.01,3070.0
2021-01-20 13:50:00,273.07,273.07,272.67,272.74,3787.0,273.07,273.07,272.67,272.74,3787.0
2021-01-20 14:00:00,272.72,273.02,272.71,272.89,3034.0,272.72,273.02,272.71,272.89,3034.0
2021-01-20 14:10:00,272.94,273.16,272.47,272.71,4600.0,272.94,273.16,272.47,272.71,4600.0
2021-01-20 14:20:00,272.62,272.88,272.33,272.83,4436.0,272.62,272.88,272.33,272.83,4436.0
2021-01-20 14:30:00,272.75,273.56,272.62,273.56,7907.0,272.75,273.56,272.62,273.56,7907.0
2021-01-20 14:40:00,273.51,274.19,273.4,274.19,6664.0,273.51,274.19,273.4,274.19,6664.0
2021-01-20 14:50:00,274.28,274.41,273.99,274.18,9299.0,274.28,274.41,273.99,274.18,9299.0
2021-01-20 15:00:00,274.23,274.46,274.17,274.44,13926.0,274.23,274.46,274.17,274.44,13926.0
2021-01-20 15:10:00,274.37,274.43,274.0,274.24,10118.0,274.37,274.43,274.0,274.24,10118.0
2021-01-20 15:20:00,274.19,274.35,273.8,273.88,12557.0,274.19,274.35,273.8,273.88,12557.0
2021-01-20 15:30:00,273.79,274.11,273.55,273.65,11212.0,273.79,274.11,273.55,273.65,11212.0
2021-01-20 15:40:00,273.64,274.22,273.5,274.15,11197.0,273.64,274.22,273.5,274.15,11197.0
2021-01-20 15:50:00,273.89,273.95,273.02,273.21,52447.0,273.89,273.95,273.02,273.21,52447.0
2021-01-21 09:30:00,276.2,276.2,271.8,272.05,28884.0,276.2,276.2,271.8,272.05,28884.0
2021-01-21 09:40:00,271.66,273.79,271.66,273.47,8612.0,271.66,273.79,271.66,273.47,8612.0
2021-01-21 09:50:00,273.29,273.93,272.8,273.7,15863.0,273.29,273.93,272.8,273.7,15863.0
2021-01-21 10:00:00,273.7,274.56,273.14,273.9,11303.0,273.7,274.56,273.14,273.9,11303.0
2021-01-21 10:10:00,273.56,274.97,273.53,274.73,10067.0,273.56,274.97,273.53,274.73,10067.0
2021-01-21 10:20:00,274.37,274.72,274.04,274.4,10179.0,274.37,274.72,274.04,274.4,10179.0
2021-01-21 10:30:00,274.46,274.46,273.72,274.03,8007.0,274.46,274.46,273.72,274.03,8007.0
2021-01-21 10:40:00,274.22,274.61,274.17,274.44,5020.0,274.22,274.61,274.17,274.44,5020.0
2021-01-21 10:50:00,274.25,274.86,274.11,274.72,4473.0,274.25,274.86,274.11,274.72,4473.0
2021-01-21 11:00:00,274.59,274.74,273.76,273.82,6834.0,274.59,274.74,273.76,273.82,6834.0
2021-01-21 11:10:00,273.81,274.49,273.64,274.4,8025.0,273.81,274.49,273.64,274.4,8025.0
2021-01-21 11:20:00,274.3,274.73,274.21,274.24,3400.0,274.3,274.73,274.21,274.24,3400.0
2021-01-21 11:30:00,274.38,274.38,273.46,273.46,8442.0,274.38,274.38,273.46,273.46,8442.0
2021-01-21 11:40:00,273.47,273.57,273.06,273.35,2843.0,273.47,273.57,273.06,273.35,2843.0
2021-01-21 11:50:00,273.53,273.67,273.45,273.61,18600.0,273.53,273.67,273.45,273.61,18600.0
2021-01-21 12:00:00,273.55,273.68,273.01,273.03,4610.0,273.55,273.68,273.01,273.03,4610.0
2021-01-21 12:10:00,273.16,273.16,271.86,271.86,3900.0,273.16,273.16,271.86,271.86,3900.0
2021-01-21 12:20:00,271.97,272.32,271.96,272.18,3843.0,271.97,272.32,271.96,272.18,3843.0
2021-01-21 12:30:00,272.18,272.59,272.05,272.06,5711.0,272.18,272.59,272.05,272.06,5711.0
2021-01-21 12:40:00,271.92,272.28,271.92,272.17,4218.0,271.92,272.28,271.92,272.17,4218.0
2021-01-21 12:50:00,271.9,271.9,271.26,271.62,4000.0,271.9,271.9,271.26,271.62,4000.0
2021-01-21 13:00:00,271.58,271.99,271.58,271.96,5050.0,271.58,271.99,271.58,271.96,5050.0
2021-01-21 13:10:00,271.97,272.02,271.56,271.85,3374.0,271.97,272.02,271.56,271.85,3374.0
2021-01-21 13:20:00,271.96,272.09,271.83,271.99,3304.0,271.96,272.09,271.83,271.99,3304.0
2021-01-21 13:30:00,272.02,272.42,272.0,272.24,2296.0,272.02,272.42,272.0,272.24,2296.0
2021-01-21 13:40:00,272.26,272.59,272.26,272.42,2100.0,272.26,272.59,272.26,272.42,2100.0
2021-01-21 13:50:00,272.5,272.76,272.39,272.63,2700.0,272.5,272.76,272.39,272.63,2700.0
2021-01-21 14:00:00,272.67,272.81,272.43,272.63,2848.0,272.67,272.81,272.43,272.63,2848.0
2021-01-21 14:10:00,272.49,272.94,272.45,272.82,12633.0,272.49,272.94,272.45,272.82,12633.0
2021-01-21 14:20:00,272.72,272.81,272.5,272.6,2827.0,272.72,272.81,272.5,272.6,2827.0
2021-01-21 14:30:00,272.58,272.8,272.42,272.6,3035.0,272.58,272.8,272.42,272.6,3035.0
2021-01-21 14:40:00,272.66,272.97,272.57,272.96,5313.0,272.66,272.97,272.57,272.96,5313.0
2021-01-21 14:50:00,272.82,272.9,272.45,272.7,3758.0,272.82,272.9,272.45,272.7,3758.0
2021-01-21 15:00:00,272.62,273.0,272.56,273.0,2765.0,272.62,273.0,272.56,273.0,2765.0
2021-01-21 15:10:00,272.96,273.1,272.86,273.02,5499.0,272.96,273.1,272.86,273.02,5499.0
2021-01-21 15:20:00,273.07,273.5,273.07,273.41,3264.0,273.07,273.5,273.07,273.41,3264.0
2021-01-21 15:30:00,273.4,273.58,273.34,273.41,7900.0,273.4,273.58,273.34,273.41,7900.0
2021-01-21 15:40:00,273.42,273.9,273.4,273.9,7813.0,273.42,273.9,273.4,273.9,7813.0
2021-01-21 15:50:00,273.71,273.71,272.86,272.94,36196.0,273.71,273.71,272.86,272.94,36196.0
2021-01-22 09:30:00,273.23,275.69,273.02,275.57,33708.0,273.23,275.69,273.02,275.57,33708.0
2021-01-22 09:40:00,275.56,277.16,274.97,277.16,23816.0,275.56,277.16,274.97,277.16,23816.0
2021-01-22 09:50:00,276.7,277.22,274.65,275.93,19715.0,276.7,277.22,274.65,275.93,19715.0
2021-01-22 10:00:00,276.0,276.15,275.06,275.79,9058.0,276.0,276.15,275.06,275.79,9058.0
2021-01-22 10:10:00,275.74,275.74,274.18,274.18,9518.0,275.74,275.74,274.18,274.18,9518.0
2021-01-22 10:20:00,274.23,274.47,273.36,273.62,3469.0,274.23,274.47,273.36,273.62,3469.0
2021-01-22 10:30:00,273.67,274.22,273.67,273.76,3602.0,273.67,274.22,273.67,273.76,3602.0
2021-01-22 10:40:00,273.87,274.02,273.16,273.18,3775.0,273.87,274.02,273.16,273.18,3775.0
2021-01-22 10:50:00,273.44,274.32,273.3,273.69,2291.0,273.44,274.32,273.3,273.69,2291.0
2021-01-22 11:00:00,273.73,273.79,273.26,273.42,3300.0,273.73,273.79,273.26,273.42,3300.0
2021-01-22 11:10:00,273.44,273.45,272.6,272.6,2319.0,273.44,273.45,272.6,272.6,2319.0
2021-01-22 11:20:00,272.6,273.43,272.45,272.64,3459.0,272.6,273.43,272.45,272.64,3459.0
2021-01-22 11:30:00,272.56,272.65,272.15,272.2,2994.0,272.56,272.65,272.15,272.2,2994.0
2021-01-22 11:40:00,272.04,272.81,272.0,272.56,4240.0,272.04,272.81,272.0,272.56,4240.0
2021-01-22 11:50:00,272.49,272.53,271.66,271.78,4728.0,272.49,272.53,271.66,271.78,4728.0
2021-01-22 12:00:00,271.94,272.08,271.04,271.41,7381.0,271.94,272.08,271.04,271.41,7381.0
2021-01-22 12:10:00,271.36,271.65,271.06,271.42,7332.0,271.36,271.65,271.06,271.42,7332.0
2021-01-22 12:20:00,271.33,271.39,271.0,271.08,5863.0,271.33,271.39,271.0,271.08,5863.0
2021-01-22 12:30:00,271.05,271.05,270.7,270.98,5659.0,271.05,271.05,270.7,270.98,5659.0
2021-01-22 12:40:00,270.97,271.0,270.69,271.0,5482.0,270.97,271.0,270.69,271.0,5482.0
2021-01-22 12:50:00,271.12,271.23,270.61,270.75,4708.0,271.12,271.23,270.61,270.75,4708.0
2021-01-22 13:00:00,270.75,271.31,270.67,270.86,6854.0,270.75,271.31,270.67,270.86,6854.0
2021-01-22 13:10:00,270.77,271.23,270.44,270.79,6163.0,270.77,271.23,270.44,270.79,6163.0
2021-01-22 13:20:00,270.94,271.58,270.75,271.19,2100.0,270.94,271.58,270.75,271.19,2100.0
2021-01-22 13:30:00,271.13,271.43,271.01,271.14,4883.0,271.13,271.43,271.01,271.14,4883.0
2021-01-22 13:40:00,271.0,271.11,270.62,270.62,5791.0,271.0,271.11,270.62,270.62,5791.0
2021-01-22 13:50:00,270.43,270.51,269.75,269.75,9176.0,270.43,270.51,269.75,269.75,9176.0
2021-01-22 14:00:00,269.87,270.29,269.86,270.26,3506.0,269.87,270.29,269.86,270.26,3506.0
2021-01-22 14:10:00,270.58,270.74,270.13,270.49,2212.0,270.58,270.74,270.13,270.49,2212.0
2021-01-22 14:20:00,270.52,270.89,270.52,270.89,3323.0,270.52,270.89,270.52,270.89,3323.0
2021-01-22 14:30:00,270.8,270.83,270.29,270.73,3116.0,270.8,270.83,270.29,270.73,3116.0
2021-01-22 14:40:00,270.73,270.96,270.37,270.68,4497.0,270.73,270.96,270.37,270.68,4497.0
2021-01-22 14:50:00,270.64,271.21,270.6,271.14,2317.0,270.64,271.21,270.6,271.14,2317.0
2021-01-22 15:00:00,271.13,271.17,270.82,270.82,6254.0,271.13,271.17,270.82,270.82,6254.0
2021-01-22 15:10:00,270.75,270.89,270.45,270.85,3639.0,270.75,270.89,270.45,270.85,3639.0
2021-01-22 15:20:00,270.84,271.1,270.75,271.08,5267.0,270.84,271.1,270.75,271.08,5267.0
2021-01-22 15:30:00,271.09,271.09,270.67,270.67,7340.0,271.09,271.09,270.67,270.67,7340.0
2021-01-22 15:40:00,270.61,270.85,270.49,270.62,7330.0,270.61,270.85,270.49,270.62,7330.0
2021-01-22 15:50:00,270.63,270.78,270.13,270.14,37524.0,270.63,270.78,270.13,270.14,37524.0
2021-01-25 09:30:00,273.25,274.49,272.97,273.48,15236.0,273.25,274.49,272.97,273.48,15236.0
2021-01-25 09:40:00,274.03,274.27,272.38,272.47,6680.0,274.03,274.27,272.38,272.47,6680.0
2021-01-25 09:50:00,272.9,273.31,271.54,271.61,6460.0,272.9,273.31,271.54,271.61,6460.0
2021-01-25 10:00:00,271.91,271.91,270.78,271.56,12766.0,271.91,271.91,270.78,271.56,12766.0
2021-01-25 10:10:00,271.57,271.92,271.31,271.75,3421.0,271.57,271.92,271.31,271.75,3421.0
2021-01-25 10:20:00,271.98,272.58,270.81,271.71,7886.0,271.98,272.58,270.81,271.71,7886.0
2021-01-25 10:30:00,271.78,271.84,271.2,271.52,2650.0,271.78,271.84,271.2,271.52,2650.0
2021-01-25 10:40:00,271.85,272.03,270.78,270.78,3757.0,271.85,272.03,270.78,270.78,3757.0
2021-01-25 10:50:00,270.65,270.65,268.02,268.02,4470.0,270.65,270.65,268.02,268.02,4470.0
2021-01-25 11:00:00,268.64,268.66,265.03,265.55,14337.0,268.64,268.66,265.03,265.55,14337.0
2021-01-25 11:10:00,265.53,267.75,265.44,267.32,6527.0,265.53,267.75,265.44,267.32,6527.0
2021-01-25 11:20:00,267.57,267.88,266.64,267.19,8911.0,267.57,267.88,266.64,267.19,8911.0
2021-01-25 11:30:00,267.05,267.46,266.74,267.46,715.0,267.05,267.46,266.74,267.46,715.0
2021-01-25 11:40:00,267.6,268.36,267.3,268.18,2964.0,267.6,268.36,267.3,268.18,2964.0
2021-01-25 11:50:00,267.85,268.16,267.85,268.15,1900.0,267.85,268.16,267.85,268.15,1900.0
2021-01-25 12:00:00,267.99,268.51,267.99,268.3,901.0,267.99,268.51,267.99,268.3,901.0
2021-01-25 12:10:00,268.55,268.55,266.49,266.64,1530.0,268.55,268.55,266.49,266.64,1530.0
2021-01-25 12:20:00,267.45,267.58,266.67,266.78,3152.0,267.45,267.58,266.67,266.78,3152.0
2021-01-25 12:30:00,266.57,267.14,266.37,266.77,4837.0,266.57,267.14,266.37,266.77,4837.0
2021-01-25 12:40:00,266.63,267.09,266.49,266.96,3146.0,266.63,267.09,266.49,266.96,3146.0
2021-01-25 12:50:00,266.82,267.6,266.8,267.49,1600.0,266.82,267.6,266.8,267.49,1600.0
2021-01-25 13:00:00,267.65,267.96,267.43,267.95,1212.0,267.65,267.96,267.43,267.95,1212.0
2021-01-25 13:10:00,268.23,268.8,268.23,268.62,3014.0,268.23,268.8,268.23,268.62,3014.0
2021-01-25 13:20:00,268.65,268.82,268.6,268.77,2760.0,268.65,268.82,268.6,268.77,2760.0
2021-01-25 13:30:00,268.56,269.19,268.34,269.08,5831.0,268.56,269.19,268.34,269.08,5831.0
2021-01-25 13:40:00,269.13,269.38,268.98,269.0,2180.0,269.13,269.38,268.98,269.0,2180.0
2021-01-25 13:50:00,268.95,269.2,268.69,269.04,4320.0,268.95,269.2,268.69,269.04,4320.0
2021-01-25 14:00:00,268.89,269.23,268.83,269.23,2955.0,268.89,269.23,268.83,269.23,2955.0
2021-01-25 14:10:00,268.75,268.89,268.62,268.76,1834.0,268.75,268.89,268.62,268.76,1834.0
2021-01-25 14:20:00,268.75,269.02,268.52,269.02,1976.0,268.75,269.02,268.52,269.02,1976.0
2021-01-25 14:30:00,268.95,269.66,268.84,269.18,4300.0,268.95,269.66,268.84,269.18,4300.0
2021-01-25 14:40:00,269.12,269.34,268.97,269.15,4909.0,269.12,269.34,268.97,269.15,4909.0
2021-01-25 14:50:00,269.07,269.42,268.94,269.09,2800.0,269.07,269.42,268.94,269.09,2800.0
2021-01-25 15:00:00,269.09,269.17,268.5,268.83,6429.0,269.09,269.17,268.5,268.83,6429.0
2021-01-25 15:10:00,268.79,268.97,267.88,268.43,3600.0,268.79,268.97,267.88,268.43,3600.0
2021-01-25 15:20:00,268.51,268.54,268.08,268.09,3036.0,268.51,268.54,268.08,268.09,3036.0
2021-01-25 15:30:00,268.01,268.12,267.6,268.07,6100.0,268.01,268.12,267.6,268.07,6100.0
2021-01-25 15:40:00,268.03,268.63,267.88,268.46,8082.0,268.03,268.63,267.88,268.46,8082.0
2021-01-25 15:50:00,268.5,269.81,268.5,269.7,25650.0,268.5,269.81,268.5,269.7,25650.0
2021-01-26 09:30:00,269.83,270.17,267.73,268.13,16197.0,269.83,270.17,267.73,268.13,16197.0
2021-01-26 09:40:00,268.18,268.38,267.49,267.87,4615.0,268.18,268.38,267.49,267.87,4615.0
2021-01-26 09:50:00,267.42,267.91,267.24,267.69,2900.0,267.42,267.91,267.24,267.69,2900.0
2021-01-26 10:00:00,267.84,268.56,267.36,267.69,2233.0,267.84,268.56,267.36,267.69,2233.0
2021-01-26 10:10:00,267.76,268.19,267.41,267.6,4500.0,267.76,268.19,267.41,267.6,4500.0
2021-01-26 10:20:00,267.79,268.21,267.5,268.03,4639.0,267.79,268.21,267.5,268.03,4639.0
2021-01-26 10:30:00,268.14,268.39,267.83,268.31,3780.0,268.14,268.39,267.83,268.31,3780.0
2021-01-26 10:40:00,268.25,269.04,268.24,269.01,4812.0,268.25,269.04,268.24,269.01,4812.0
2021-01-26 10:50:00,269.1,269.7,268.91,269.65,3493.0,269.1,269.7,268.91,269.65,3493.0
2021-01-26 11:00:00,269.71,270.07,268.59,268.65,4300.0,269.71,270.07,268.59,268.65,4300.0
2021-01-26 11:10:00,268.73,269.23,268.6,269.15,2415.0,268.73,269.23,268.6,269.15,2415.0
2021-01-26 11:20:00,269.24,269.89,268.99,269.41,5060.0,269.24,269.89,268.99,269.41,5060.0
2021-01-26 11:30:00,268.95,269.2,268.65,268.83,2802.0,268.95,269.2,268.65,268.83,2802.0
2021-01-26 11:40:00,268.76,269.23,268.33,268.33,6447.0,268.76,269.23,268.33,268.33,6447.0
2021-01-26 11:50:00,268.36,268.92,267.71,267.71,5101.0,268.36,268.92,267.71,267.71,5101.0
2021-01-26 12:00:00,267.95,268.24,267.77,267.93,3350.0,267.95,268.24,267.77,267.93,3350.0
2021-01-26 12:10:00,267.88,268.57,267.85,268.25,4814.0,267.88,268.57,267.85,268.25,4814.0
2021-01-26 12:20:00,268.11,268.11,267.72,267.85,2105.0,268.11,268.11,267.72,267.85,2105.0
2021-01-26 12:30:00,267.85,267.94,266.72,267.1,6423.0,267.85,267.94,266.72,267.1,6423.0
2021-01-26 12:40:00,267.04,267.07,266.51,266.78,4236.0,267.04,267.07,266.51,266.78,4236.0
2021-01-26 12:50:00,266.84,267.04,266.48,266.48,5740.0,266.84,267.04,266.48,266.48,5740.0
2021-01-26 13:00:00,266.46,266.64,266.21,266.45,5811.0,266.46,266.64,266.21,266.45,5811.0
2021-01-26 13:10:00,266.42,266.75,266.39,266.75,4447.0,266.42,266.75,266.39,266.75,4447.0
2021-01-26 13:20:00,266.84,267.72,266.84,267.45,6176.0,266.84,267.72,266.84,267.45,6176.0
2021-01-26 13:30:00,267.45,267.45,266.69,266.7,7773.0,267.45,267.45,266.69,266.7,7773.0
2021-01-26 13:40:00,266.76,266.76,266.46,266.62,7744.0,266.76,266.76,266.46,266.62,7744.0
2021-01-26 13:50:00,266.74,267.04,266.74,266.85,3730.0,266.74,267.04,266.74,266.85,3730.0
2021-01-26 14:00:00,266.91,267.22,266.91,267.19,4900.0,266.91,267.22,266.91,267.19,4900.0
2021-01-26 14:10:00,267.29,267.74,267.11,267.22,3038.0,267.29,267.74,267.11,267.22,3038.0
2021-01-26 14:20:00,267.26,267.28,266.67,266.76,7981.0,267.26,267.28,266.67,266.76,7981.0
2021-01-26 14:30:00,266.74,266.94,266.38,266.41,2970.0,266.74,266.94,266.38,266.41,2970.0
2021-01-26 14:40:00,266.43,266.48,265.95,266.13,4206.0,266.43,266.48,265.95,266.13,4206.0
2021-01-26 14:50:00,266.01,266.41,265.63,266.36,7112.0,266.01,266.41,265.63,266.36,7112.0
2021-01-26 15:00:00,266.36,266.97,266.33,266.87,7254.0,266.36,266.97,266.33,266.87,7254.0
2021-01-26 15:10:00,267.04,267.07,266.49,266.6,13907.0,267.04,267.07,266.49,266.6,13907.0
2021-01-26 15:20:00,266.52,266.69,266.07,266.66,5665.0,266.52,266.69,266.07,266.66,5665.0
2021-01-26 15:30:00,266.71,266.83,266.04,266.07,9540.0,266.71,266.83,266.04,266.07,9540.0
2021-01-26 15:40:00,266.07,266.53,265.34,265.34,20985.0,266.07,266.53,265.34,265.34,20985.0
2021-01-26 15:50:00,265.33,266.33,265.31,265.9,47479.0,265.33,266.33,265.31,265.9,47479.0
2021-01-27 09:30:00,262.59,265.0,257.73,258.86,35933.0,262.59,265.0,257.73,258.86,35933.0
2021-01-27 09:40:00,258.95,261.32,258.27,260.31,11944.0,258.95,261.32,258.27,260.31,11944.0
2021-01-27 09:50:00,260.5,263.63,259.87,263.11,21071.0,260.5,263.63,259.87,263.11,21071.0
2021-01-27 10:00:00,263.26,264.36,262.06,263.71,11987.0,263.26,264.36,262.06,263.71,11987.0
2021-01-27 10:10:00,263.71,265.09,263.52,264.87,9508.0,263.71,265.09,263.52,264.87,9508.0
2021-01-27 10:20:00,264.72,266.51,264.34,264.85,8506.0,264.72,266.51,264.34,264.85,8506.0
2021-01-27 10:30:00,264.47,265.58,264.03,265.45,15609.0,264.47,265.58,264.03,265.45,15609.0
2021-01-27 10:40:00,264.99,266.01,264.84,265.78,9241.0,264.99,266.01,264.84,265.78,9241.0
2021-01-27 10:50:00,265.75,265.85,264.66,264.66,4402.0,265.75,265.85,264.66,264.66,4402.0
2021-01-27 11:00:00,264.5,265.02,264.14,264.41,12106.0,264.5,265.02,264.14,264.41,12106.0
2021-01-27 11:10:00,264.38,264.38,262.66,262.67,7417.0,264.38,264.38,262.66,262.67,7417.0
2021-01-27 11:20:00,262.86,262.98,261.89,262.17,4697.0,262.86,262.98,261.89,262.17,4697.0
2021-01-27 11:30:00,262.11,262.11,260.59,260.74,5073.0,262.11,262.11,260.59,260.74,5073.0
2021-01-27 11:40:00,260.97,260.97,259.62,259.65,3897.0,260.97,260.97,259.62,259.65,3897.0
2021-01-27 11:50:00,259.56,260.1,259.54,259.73,3900.0,259.56,260.1,259.54,259.73,3900.0
2021-01-27 12:00:00,259.34,259.54,258.42,259.54,3900.0,259.34,259.54,258.42,259.54,3900.0
2021-01-27 12:10:00,259.48,261.2,259.47,260.93,3528.0,259.48,261.2,259.47,260.93,3528.0
2021-01-27 12:20:00,260.92,261.18,260.56,260.64,3235.0,260.92,261.18,260.56,260.64,3235.0
2021-01-27 12:30:00,260.67,260.81,258.91,260.05,5816.0,260.67,260.81,258.91,260.05,5816.0
2021-01-27 12:40:00,260.18,261.94,260.18,261.94,3241.0,260.18,261.94,260.18,261.94,3241.0
2021-01-27 12:50:00,262.09,262.41,261.65,261.72,1749.0,262.09,262.41,261.65,261.72,1749.0
2021-01-27 13:00:00,261.53,261.54,260.9,261.15,2153.0,261.53,261.54,260.9,261.15,2153.0
2021-01-27 13:10:00,260.89,261.04,260.04,260.26,2591.0,260.89,261.04,260.04,260.26,2591.0
2021-01-27 13:20:00,260.05,260.69,259.65,260.37,4102.0,260.05,260.69,259.65,260.37,4102.0
2021-01-27 13:30:00,260.3,260.65,260.01,260.02,3504.0,260.3,260.65,260.01,260.02,3504.0
2021-01-27 13:40:00,260.07,260.11,259.39,259.75,3526.0,260.07,260.11,259.39,259.75,3526.0
2021-01-27 13:50:00,259.59,259.97,259.24,259.97,3452.0,259.59,259.97,259.24,259.97,3452.0
2021-01-27 14:00:00,259.22,260.11,259.22,259.95,2749.0,259.22,260.11,259.22,259.95,2749.0
2021-01-27 14:10:00,260.13,260.31,258.87,258.87,5538.0,260.13,260.31,258.87,258.87,5538.0
2021-01-27 14:20:00,258.89,259.02,257.76,258.1,8962.0,258.89,259.02,257.76,258.1,8962.0
2021-01-27 14:30:00,257.94,257.97,257.02,257.37,6654.0,257.94,257.97,257.02,257.37,6654.0
2021-01-27 14:40:00,257.25,257.86,256.6,256.6,6128.0,257.25,257.86,256.6,256.6,6128.0
2021-01-27 14:50:00,256.55,256.64,255.0,255.29,9363.0,256.55,256.64,255.0,255.29,9363.0
2021-01-27 15:00:00,255.06,256.01,254.14,254.42,12543.0,255.06,256.01,254.14,254.42,12543.0
2021-01-27 15:10:00,254.47,255.04,253.89,254.0,12044.0,254.47,255.04,253.89,254.0,12044.0
2021-01-27 15:20:00,254.08,254.23,252.1,252.59,20499.0,254.08,254.23,252.1,252.59,20499.0
2021-01-27 15:30:00,252.62,253.28,252.14,252.82,25124.0,252.62,253.28,252.14,252.82,25124.0
2021-01-27 15:40:00,252.82,254.4,252.65,254.35,31532.0,252.82,254.4,252.65,254.35,31532.0
2021-01-27 15:50:00,254.2,254.96,254.02,254.53,71477.0,254.2,254.96,254.02,254.53,71477.0
2021-01-28 09:30:00,257.03,259.87,256.02,257.92,27258.0,257.03,259.87,256.02,257.92,27258.0
2021-01-28 09:40:00,257.66,261.7,257.02,260.23,7988.0,257.66,261.7,257.02,260.23,7988.0
2021-01-28 09:50:00,259.92,261.43,259.73,259.81,15375.0,259.92,261.43,259.73,259.81,15375.0
2021-01-28 10:00:00,259.81,261.53,259.1,259.54,15098.0,259.81,261.53,259.1,259.54,15098.0
2021-01-28 10:10:00,259.19,261.79,259.1,260.49,9499.0,259.19,261.79,259.1,260.49,9499.0
2021-01-28 10:20:00,260.8,261.11,259.45,260.31,9443.0,260.8,261.11,259.45,260.31,9443.0
2021-01-28 10:30:00,260.43,261.18,259.88,260.17,12888.0,260.43,261.18,259.88,260.17,12888.0
2021-01-28 10:40:00,260.09,260.8,258.88,260.45,13801.0,260.09,260.8,258.88,260.45,13801.0
2021-01-28 10:50:00,260.42,260.8,259.99,260.5,14484.0,260.42,260.8,259.99,260.5,14484.0
2021-01-28 11:00:00,260.72,261.26,260.42,261.26,20357.0,260.72,261.26,260.42,261.26,20357.0
2021-01-28 11:10:00,261.31,262.23,260.91,261.11,9927.0,261.31,262.23,260.91,261.11,9927.0
2021-01-28 11:20:00,260.84,261.65,260.64,260.75,9972.0,260.84,261.65,260.64,260.75,9972.0
2021-01-28 11:30:00,260.4,261.77,260.38,261.52,4356.0,260.4,261.77,260.38,261.52,4356.0
2021-01-28 11:40:00,261.84,261.99,261.0,261.99,3155.0,261.84,261.99,261.0,261.99,3155.0
2021-01-28 11:50:00,261.82,263.32,261.82,263.22,5689.0,261.82,263.32,261.82,263.22,5689.0
2021-01-28 12:00:00,263.12,263.6,262.95,263.09,4463.0,263.12,263.6,262.95,263.09,4463.0
2021-01-28 12:10:00,262.9,262.91,262.28,262.45,3409.0,262.9,262.91,262.28,262.45,3409.0
2021-01-28 12:20:00,262.46,263.14,262.29,263.14,4559.0,262.46,263.14,262.29,263.14,4559.0
2021-01-28 12:30:00,262.99,263.15,262.54,262.89,3076.0,262.99,263.15,262.54,262.89,3076.0
2021-01-28 12:40:00,263.05,263.56,262.91,263.32,2891.0,263.05,263.56,262.91,263.32,2891.0
2021-01-28 12:50:00,263.38,263.67,262.94,263.1,5932.0,263.38,263.67,262.94,263.1,5932.0
2021-01-28 13:00:00,263.3,263.65,262.4,262.4,5700.0,263.3,263.65,262.4,262.4,5700.0
2021-01-28 13:10:00,262.41,263.3,262.41,263.03,2355.0,262.41,263.3,262.41,263.03,2355.0
2021-01-28 13:20:00,263.23,263.63,262.95,263.63,2854.0,263.23,263.63,262.95,263.63,2854.0
2021-01-28 13:30:00,263.43,264.18,263.07,263.95,2538.0,263.43,264.18,263.07,263.95,2538.0
2021-01-28 13:40:00,263.95,264.11,263.84,263.9,2524.0,263.95,264.11,263.84,263.9,2524.0
2021-01-28 13:50:00,264.05,264.11,262.0,263.19,32685.0,264.05,264.11,262.0,263.19,32685.0
2021-01-28 14:00:00,263.2,263.74,262.12,262.26,11302.0,263.2,263.74,262.12,262.26,11302.0
2021-01-28 14:10:00,262.18,262.83,262.0,262.2,5201.0,262.18,262.83,262.0,262.2,5201.0
2021-01-28 14:20:00,262.05,262.47,262.0,262.16,5400.0,262.05,262.47,262.0,262.16,5400.0
2021-01-28 14:30:00,262.24,262.91,262.12,262.91,7300.0,262.24,262.91,262.12,262.91,7300.0
2021-01-28 14:40:00,263.01,263.04,261.87,262.2,15039.0,263.01,263.04,261.87,262.2,15039.0
2021-01-28 14:50:00,262.2,262.72,261.83,262.21,8910.0,262.2,262.72,261.83,262.21,8910.0
2021-01-28 15:00:00,262.1,262.48,261.47,261.47,7500.0,262.1,262.48,261.47,261.47,7500.0
2021-01-28 15:10:00,261.39,262.0,261.26,261.38,15990.0,261.39,262.0,261.26,261.38,15990.0
2021-01-28 15:20:00,261.32,261.37,260.79,260.94,19891.0,261.32,261.37,260.79,260.94,19891.0
2021-01-28 15:30:00,260.97,261.39,260.15,260.89,21426.0,260.97,261.39,260.15,260.89,21426.0
2021-01-28 15:40:00,260.9,260.9,259.62,259.99,19959.0,260.9,260.9,259.62,259.99,19959.0
2021-01-28 15:50:00,259.74,260.34,258.96,259.16,60682.0,259.74,260.34,258.96,259.16,60682.0
2021-01-29 09:30:00,258.33,260.61,256.23,256.96,35639.0,258.33,260.61,256.23,256.96,35639.0
2021-01-29 09:40:00,256.47,259.38,255.65,259.21,20308.0,256.47,259.38,255.65,259.21,20308.0
2021-01-29 09:50:00,258.64,258.76,257.91,258.54,13083.0,258.64,258.76,257.91,258.54,13083.0
2021-01-29 10:00:00,258.48,258.67,257.25,258.55,10903.0,258.48,258.67,257.25,258.55,10903.0
2021-01-29 10:10:00,258.62,259.51,257.79,258.05,12250.0,258.62,259.51,257.79,258.05,12250.0
2021-01-29 10:20:00,258.11,258.85,258.1,258.62,10179.0,258.11,258.85,258.1,258.62,10179.0
2021-01-29 10:30:00,258.86,259.02,257.06,257.06,7513.0,258.86,259.02,257.06,257.06,7513.0
2021-01-29 10:40:00,257.37,257.37,255.84,256.92,4890.0,257.37,257.37,255.84,256.92,4890.0
2021-01-29 10:50:00,256.99,258.25,256.82,258.23,5694.0,256.99,258.25,256.82,258.23,5694.0
2021-01-29 11:00:00,258.7,258.7,257.75,257.95,12692.0,258.7,258.7,257.75,257.95,12692.0
2021-01-29 11:10:00,257.69,257.69,257.0,257.25,6918.0,257.69,257.69,257.0,257.25,6918.0
2021-01-29 11:20:00,256.99,258.08,256.35,256.83,9608.0,256.99,258.08,256.35,256.83,9608.0
2021-01-29 11:30:00,256.86,257.5,256.54,257.18,7400.0,256.86,257.5,256.54,257.18,7400.0
2021-01-29 11:40:00,257.25,257.76,257.25,257.74,2138.0,257.25,257.76,257.25,257.74,2138.0
2021-01-29 11:50:00,257.48,258.72,257.33,258.72,4123.0,257.48,258.72,257.33,258.72,4123.0
2021-01-29 12:00:00,258.56,258.56,258.0,258.02,4045.0,258.56,258.56,258.0,258.02,4045.0
2021-01-29 12:10:00,258.1,258.48,257.01,257.09,7734.0,258.1,258.48,257.01,257.09,7734.0
2021-01-29 12:20:00,257.07,257.08,256.24,256.88,4638.0,257.07,257.08,256.24,256.88,4638.0
2021-01-29 12:30:00,256.58,256.58,255.27,255.34,5890.0,256.58,256.58,255.27,255.34,5890.0
2021-01-29 12:40:00,255.35,256.2,254.7,254.7,5906.0,255.35,256.2,254.7,254.7,5906.0
2021-01-29 12:50:00,254.64,256.19,254.49,255.41,7263.0,254.64,256.19,254.49,255.41,7263.0
2021-01-29 13:00:00,254.72,255.18,254.38,254.67,6092.0,254.72,255.18,254.38,254.67,6092.0
2021-01-29 13:10:00,254.53,254.7,253.72,253.72,3940.0,254.53,254.7,253.72,253.72,3940.0
2021-01-29 13:20:00,253.74,256.02,253.74,255.86,5302.0,253.74,256.02,253.74,255.86,5302.0
2021-01-29 13:30:00,255.75,256.05,255.14,255.39,7339.0,255.75,256.05,255.14,255.39,7339.0
2021-01-29 13:40:00,255.5,255.89,254.9,255.11,13598.0,255.5,255.89,254.9,255.11,13598.0
2021-01-29 13:50:00,255.06,255.84,254.96,255.16,2853.0,255.06,255.84,254.96,255.16,2853.0
2021-01-29 14:00:00,255.45,256.21,255.33,255.84,7850.0,255.45,256.21,255.33,255.84,7850.0
2021-01-29 14:10:00,256.04,256.26,255.59,255.65,4557.0,256.04,256.26,255.59,255.65,4557.0
2021-01-29 14:20:00,255.89,256.31,255.82,256.01,3289.0,255.89,256.31,255.82,256.01,3289.0
2021-01-29 14:30:00,255.68,255.68,254.03,254.24,9720.0,255.68,255.68,254.03,254.24,9720.0
2021-01-29 14:40:00,254.12,255.42,253.86,254.68,4547.0,254.12,255.42,253.86,254.68,4547.0
2021-01-29 14:50:00,254.61,255.32,254.61,254.88,4912.0,254.61,255.32,254.61,254.88,4912.0
2021-01-29 15:00:00,255.34,256.42,255.34,255.96,9089.0,255.34,256.42,255.34,255.96,9089.0
2021-01-29 15:10:00,256.05,256.65,256.05,256.24,7135.0,256.05,256.65,256.05,256.24,7135.0
2021-01-29 15:20:00,256.3,256.54,255.89,255.89,9062.0,256.3,256.54,255.89,255.89,9062.0
2021-01-29 15:30:00,256.05,257.1,255.93,255.93,11403.0,256.05,257.1,255.93,255.93,11403.0
2021-01-29 15:40:00,255.93,256.2,255.3,255.54,10236.0,255.93,256.2,255.3,255.54,10236.0
2021-01-29 15:50:00,255.5,256.95,255.07,255.19,48331.0,255.5,256.95,255.07,255.19,48331.0
2021-02-01 09:30:00,259.96,261.44,258.07,260.58,32436.0,259.96,261.44,258.07,260.58,32436.0
2021-02-01 09:40:00,260.25,260.8,257.96,257.96,21357.0,260.25,260.8,257.96,257.96,21357.0
2021-02-01 09:50:00,258.25,259.4,257.41,259.4,8418.0,258.25,259.4,257.41,259.4,8418.0
2021-02-01 10:00:00,258.96,259.44,258.17,258.17,7454.0,258.96,259.44,258.17,258.17,7454.0
2021-02-01 10:10:00,258.4,259.72,258.4,259.18,4995.0,258.4,259.72,258.4,259.18,4995.0
2021-02-01 10:20:00,259.47,260.41,259.44,260.13,5840.0,259.47,260.41,259.44,260.13,5840.0
2021-02-01 10:30:00,260.13,260.59,259.91,260.29,5792.0,260.13,260.59,259.91,260.29,5792.0
2021-02-01 10:40:00,260.57,261.14,259.81,261.14,5792.0,260.57,261.14,259.81,261.14,5792.0
2021-02-01 10:50:00,260.59,260.61,259.76,259.76,3782.0,260.59,260.61,259.76,259.76,3782.0
2021-02-01 11:00:00,260.3,260.98,259.99,260.82,1900.0,260.3,260.98,259.99,260.82,1900.0
2021-02-01 11:10:00,260.87,261.63,260.85,261.59,14143.0,260.87,261.63,260.85,261.59,14143.0
2021-02-01 11:20:00,261.46,262.51,261.45,262.48,3886.0,261.46,262.51,261.45,262.48,3886.0
2021-02-01 11:30:00,262.49,262.96,262.27,262.27,5339.0,262.49,262.96,262.27,262.27,5339.0
2021-02-01 11:40:00,262.52,262.69,262.23,262.33,5510.0,262.52,262.69,262.23,262.33,5510.0
2021-02-01 11:50:00,262.19,262.51,262.19,262.23,4553.0,262.19,262.51,262.19,262.23,4553.0
2021-02-01 12:00:00,262.28,262.89,262.22,262.76,8794.0,262.28,262.89,262.22,262.76,8794.0
2021-02-01 12:10:00,262.65,262.85,262.18,262.29,21444.0,262.65,262.85,262.18,262.29,21444.0
2021-02-01 12:20:00,262.27,262.38,261.87,262.06,5944.0,262.27,262.38,261.87,262.06,5944.0
2021-02-01 12:30:00,262.17,262.31,261.87,262.31,7106.0,262.17,262.31,261.87,262.31,7106.0
2021-02-01 12:40:00,262.42,262.75,262.26,262.52,2600.0,262.42,262.75,262.26,262.52,2600.0
2021-02-01 12:50:00,262.78,263.3,262.53,263.0,4600.0,262.78,263.3,262.53,263.0,4600.0
2021-02-01 13:00:00,263.02,263.11,262.5,262.92,14362.0,263.02,263.11,262.5,262.92,14362.0
2021-02-01 13:10:00,262.85,262.86,262.39,262.56,1737.0,262.85,262.86,262.39,262.56,1737.0
2021-02-01 13:20:00,262.78,263.37,262.77,263.3,4161.0,262.78,263.37,262.77,263.3,4161.0
2021-02-01 13:30:00,263.03,263.44,262.74,262.93,3708.0,263.03,263.44,262.74,262.93,3708.0
2021-02-01 13:40:00,262.79,263.13,262.66,263.05,2900.0,262.79,263.13,262.66,263.05,2900.0
2021-02-01 13:50:00,262.9,263.75,262.87,263.65,2429.0,262.9,263.75,262.87,263.65,2429.0
2021-02-01 14:00:00,263.65,263.83,263.33,263.72,2513.0,263.65,263.83,263.33,263.72,2513.0
2021-02-01 14:10:00,263.86,264.27,263.6,263.98,8213.0,263.86,264.27,263.6,263.98,8213.0
2021-02-01 14:20:00,264.19,264.54,263.99,264.43,4256.0,264.19,264.54,263.99,264.43,4256.0
2021-02-01 14:30:00,264.5,264.54,263.92,264.08,7675.0,264.5,264.54,263.92,264.08,7675.0
2021-02-01 14:40:00,264.18,264.72,264.18,264.44,3140.0,264.18,264.72,264.18,264.44,3140.0
2021-02-01 14:50:00,264.61,264.82,264.19,264.32,4513.0,264.61,264.82,264.19,264.32,4513.0
2021-02-01 15:00:00,264.35,264.67,264.28,264.44,7996.0,264.35,264.67,264.28,264.44,7996.0
2021-02-01 15:10:00,264.46,264.46,263.53,263.76,10790.0,264.46,264.46,263.53,263.76,10790.0
2021-02-01 15:20:00,263.66,263.77,263.29,263.73,4612.0,263.66,263.77,263.29,263.73,4612.0
2021-02-01 15:30:00,263.65,263.79,263.2,263.6,5136.0,263.65,263.79,263.2,263.6,5136.0
2021-02-01 15:40:00,263.56,263.8,263.45,263.71,10368.0,263.56,263.8,263.45,263.71,10368.0
2021-02-01 15:50:00,263.61,264.62,263.32,263.56,40669.0,263.61,264.62,263.32,263.56,40669.0
2021-02-02 09:30:00,264.01,267.74,264.01,267.48,38068.0,264.01,267.74,264.01,267.48,38068.0
2021-02-02 09:40:00,267.77,269.56,267.61,268.71,20637.0,267.77,269.56,267.61,268.71,20637.0
2021-02-02 09:50:00,268.89,269.32,268.18,268.47,22855.0,268.89,269.32,268.18,268.47,22855.0
2021-02-02 10:00:00,268.63,268.91,268.47,268.85,10007.0,268.63,268.91,268.47,268.85,10007.0
2021-02-02 10:10:00,268.98,269.46,268.46,269.46,8612.0,268.98,269.46,268.46,269.46,8612.0
2021-02-02 10:20:00,269.57,269.57,268.28,268.28,6382.0,269.57,269.57,268.28,268.28,6382.0
2021-02-02 10:30:00,268.28,268.74,268.05,268.5,4159.0,268.28,268.74,268.05,268.5,4159.0
2021-02-02 10:40:00,268.37,269.17,267.86,268.74,14692.0,268.37,269.17,267.86,268.74,14692.0
2021-02-02 10:50:00,268.42,268.79,267.96,268.0,9588.0,268.42,268.79,267.96,268.0,9588.0
2021-02-02 11:00:00,268.08,268.22,267.15,268.22,12533.0,268.08,268.22,267.15,268.22,12533.0
2021-02-02 11:10:00,268.1,268.77,267.69,268.75,2371.0,268.1,268.77,267.69,268.75,2371.0
2021-02-02 11:20:00,268.73,269.55,268.58,269.55,3395.0,268.73,269.55,268.58,269.55,3395.0
2021-02-02 11:30:00,269.58,269.62,268.4,268.4,6057.0,269.58,269.62,268.4,268.4,6057.0
2021-02-02 11:40:00,268.55,269.02,268.48,269.0,2400.0,268.55,269.02,268.48,269.0,2400.0
2021-02-02 11:50:00,269.0,269.09,268.71,268.88,8966.0,269.0,269.09,268.71,268.88,8966.0
2021-02-02 12:00:00,268.83,268.83,268.29,268.51,4187.0,268.83,268.83,268.29,268.51,4187.0
2021-02-02 12:10:00,268.82,269.19,268.46,268.88,8388.0,268.82,269.19,268.46,268.88,8388.0
2021-02-02 12:20:00,268.83,268.86,268.19,268.25,2829.0,268.83,268.86,268.19,268.25,2829.0
2021-02-02 12:30:00,268.35,269.06,268.24,269.03,5219.0,268.35,269.06,268.24,269.03,5219.0
2021-02-02 12:40:00,269.06,269.06,268.73,268.9,2800.0,269.06,269.06,268.73,268.9,2800.0
2021-02-02 12:50:00,269.04,269.16,268.59,269.16,13861.0,269.04,269.16,268.59,269.16,13861.0
2021-02-02 13:00:00,269.16,269.21,268.6,268.75,7763.0,269.16,269.21,268.6,268.75,7763.0
2021-02-02 13:10:00,268.75,269.05,268.45,268.45,6027.0,268.75,269.05,268.45,268.45,6027.0
2021-02-02 13:20:00,268.42,268.5,267.87,268.44,6188.0,268.42,268.5,267.87,268.44,6188.0
2021-02-02 13:30:00,268.5,269.15,268.38,269.15,7281.0,268.5,269.15,268.38,269.15,7281.0
2021-02-02 13:40:00,269.19,269.22,269.02,269.19,2900.0,269.19,269.22,269.02,269.19,2900.0
2021-02-02 13:50:00,269.09,269.22,269.04,269.1,3977.0,269.09,269.22,269.04,269.1,3977.0
2021-02-02 14:00:00,269.2,269.49,268.98,269.33,3518.0,269.2,269.49,268.98,269.33,3518.0
2021-02-02 14:10:00,269.28,269.31,268.91,269.04,2783.0,269.28,269.31,268.91,269.04,2783.0
2021-02-02 14:20:00,269.39,269.62,269.14,269.62,3626.0,269.39,269.62,269.14,269.62,3626.0
2021-02-02 14:30:00,269.68,270.0,269.48,269.48,7826.0,269.68,270.0,269.48,269.48,7826.0
2021-02-02 14:40:00,269.39,269.57,269.25,269.5,2906.0,269.39,269.57,269.25,269.5,2906.0
2021-02-02 14:50:00,269.4,269.54,269.25,269.45,8236.0,269.4,269.54,269.25,269.45,8236.0
2021-02-02 15:00:00,269.51,269.56,269.18,269.39,7938.0,269.51,269.56,269.18,269.39,7938.0
2021-02-02 15:10:00,269.34,269.67,269.17,269.48,11596.0,269.34,269.67,269.17,269.48,11596.0
2021-02-02 15:20:00,269.59,270.06,269.58,269.99,10620.0,269.59,270.06,269.58,269.99,10620.0
2021-02-02 15:30:00,270.02,270.04,269.44,269.73,8611.0,270.02,270.04,269.44,269.73,8611.0
2021-02-02 15:40:00,269.78,269.86,269.19,269.79,11292.0,269.78,269.86,269.19,269.79,11292.0
2021-02-02 15:50:00,269.75,270.16,269.57,269.76,42014.0,269.75,270.16,269.57,269.76,42014.0
2021-02-03 09:30:00,269.93,270.37,267.03,267.48,33050.0,269.93,270.37,267.03,267.48,33050.0
2021-02-03 09:40:00,267.45,268.78,267.31,268.13,14087.0,267.45,268.78,267.31,268.13,14087.0
2021-02-03 09:50:00,268.17,268.66,267.27,267.82,8048.0,268.17,268.66,267.27,267.82,8048.0
2021-02-03 10:00:00,267.46,268.08,266.33,266.57,15587.0,267.46,268.08,266.33,266.57,15587.0
2021-02-03 10:10:00,266.22,267.28,265.84,266.43,7842.0,266.22,267.28,265.84,266.43,7842.0
2021-02-03 10:20:00,266.61,266.81,265.87,265.87,9182.0,266.61,266.81,265.87,265.87,9182.0
2021-02-03 10:30:00,265.97,267.04,265.8,266.91,14637.0,265.97,267.04,265.8,266.91,14637.0
2021-02-03 10:40:00,266.65,267.06,265.97,265.98,5317.0,266.65,267.06,265.97,265.98,5317.0
2021-02-03 10:50:00,265.69,266.65,265.57,266.41,9090.0,265.69,266.65,265.57,266.41,9090.0
2021-02-03 11:00:00,266.56,266.63,265.91,266.25,46544.0,266.56,266.63,265.91,266.25,46544.0
2021-02-03 11:10:00,266.25,266.25,265.4,265.61,12729.0,266.25,266.25,265.4,265.61,12729.0
2021-02-03 11:20:00,265.63,266.08,265.48,265.66,17633.0,265.63,266.08,265.48,265.66,17633.0
2021-02-03 11:30:00,265.75,265.98,265.47,265.91,6175.0,265.75,265.98,265.47,265.91,6175.0
2021-02-03 11:40:00,265.84,265.93,265.05,265.11,5463.0,265.84,265.93,265.05,265.11,5463.0
2021-02-03 11:50:00,265.05,265.05,264.12,264.27,8527.0,265.05,265.05,264.12,264.27,8527.0
2021-02-03 12:00:00,264.37,264.5,264.0,264.14,8420.0,264.37,264.5,264.0,264.14,8420.0
2021-02-03 12:10:00,264.03,264.15,263.52,263.7,8072.0,264.03,264.15,263.52,263.7,8072.0
2021-02-03 12:20:00,263.7,264.32,263.7,264.09,5190.0,263.7,264.32,263.7,264.09,5190.0
2021-02-03 12:30:00,264.21,264.28,263.58,264.28,6899.0,264.21,264.28,263.58,264.28,6899.0
2021-02-03 12:40:00,264.57,264.82,264.36,264.82,6487.0,264.57,264.82,264.36,264.82,6487.0
2021-02-03 12:50:00,264.8,265.37,264.63,265.29,8594.0,264.8,265.37,264.63,265.29,8594.0
2021-02-03 13:00:00,265.33,265.54,265.11,265.39,5182.0,265.33,265.54,265.11,265.39,5182.0
2021-02-03 13:10:00,265.34,265.62,265.34,265.55,4864.0,265.34,265.62,265.34,265.55,4864.0
2021-02-03 13:20:00,265.8,266.23,265.7,266.06,5166.0,265.8,266.23,265.7,266.06,5166.0
2021-02-03 13:30:00,265.99,266.26,265.76,266.18,3472.0,265.99,266.26,265.76,266.18,3472.0
2021-02-03 13:40:00,266.16,266.93,266.16,266.93,4956.0,266.16,266.93,266.16,266.93,4956.0
2021-02-03 13:50:00,266.7,266.73,266.53,266.67,5542.0,266.7,266.73,266.53,266.67,5542.0
2021-02-03 14:00:00,266.75,266.93,266.56,266.81,5980.0,266.75,266.93,266.56,266.81,5980.0
2021-02-03 14:10:00,266.88,266.89,266.26,266.41,3411.0,266.88,266.89,266.26,266.41,3411.0
2021-02-03 14:20:00,266.43,266.65,266.4,266.62,2300.0,266.43,266.65,266.4,266.62,2300.0
2021-02-03 14:30:00,266.56,266.81,266.47,266.65,5942.0,266.56,266.81,266.47,266.65,5942.0
2021-02-03 14:40:00,266.76,266.83,266.04,266.14,3800.0,266.76,266.83,266.04,266.14,3800.0
2021-02-03 14:50:00,266.19,266.2,265.55,265.55,8465.0,266.19,266.2,265.55,265.55,8465.0
2021-02-03 15:00:00,265.63,265.63,264.73,265.04,8829.0,265.63,265.63,264.73,265.04,8829.0
2021-02-03 15:10:00,264.98,265.02,264.43,264.43,5551.0,264.98,265.02,264.43,264.43,5551.0
2021-02-03 15:20:00,264.23,265.25,264.08,264.73,17391.0,264.23,265.25,264.08,264.73,17391.0
2021-02-03 15:30:00,264.84,265.26,264.32,265.18,9179.0,264.84,265.26,264.32,265.18,9179.0
2021-02-03 15:40:00,265.34,265.74,265.19,265.54,12914.0,265.34,265.74,265.19,265.54,12914.0
2021-02-03 15:50:00,265.51,265.81,265.07,265.22,32640.0,265.51,265.81,265.07,265.22,32640.0
2021-02-04 09:30:00,266.12,266.9,264.72,266.21,20929.0,266.12,266.9,264.72,266.21,20929.0
2021-02-04 09:40:00,266.04,267.41,265.58,267.4,5811.0,266.04,267.41,265.58,267.4,5811.0
2021-02-04 09:50:00,266.41,267.35,266.41,267.3,4655.0,266.41,267.35,266.41,267.3,4655.0
2021-02-04 10:00:00,267.25,268.3,267.24,267.98,24568.0,267.25,268.3,267.24,267.98,24568.0
2021-02-04 10:10:00,268.19,269.24,268.13,268.98,2937.0,268.19,269.24,268.13,268.98,2937.0
2021-02-04 10:20:00,269.09,269.09,267.95,267.95,2765.0,269.09,269.09,267.95,267.95,2765.0
2021-02-04 10:30:00,267.81,268.56,267.73,268.35,7052.0,267.81,268.56,267.73,268.35,7052.0
2021-02-04 10:40:00,268.52,268.93,268.43,268.93,3260.0,268.52,268.93,268.43,268.93,3260.0
2021-02-04 10:50:00,268.92,269.07,268.1,268.33,4739.0,268.92,269.07,268.1,268.33,4739.0
2021-02-04 11:00:00,268.51,268.53,267.61,268.53,7252.0,268.51,268.53,267.61,268.53,7252.0
2021-02-04 11:10:00,268.58,268.58,267.93,268.06,6332.0,268.58,268.58,267.93,268.06,6332.0
2021-02-04 11:20:00,268.08,268.2,267.61,267.73,14004.0,268.08,268.2,267.61,267.73,14004.0
2021-02-04 11:30:00,267.72,267.93,267.57,267.57,3045.0,267.72,267.93,267.57,267.57,3045.0
2021-02-04 11:40:00,267.6,268.05,267.47,268.05,2500.0,267.6,268.05,267.47,268.05,2500.0
2021-02-04 11:50:00,267.9,268.08,267.44,268.02,3200.0,267.9,268.08,267.44,268.02,3200.0
2021-02-04 12:00:00,268.02,268.61,267.86,268.51,3917.0,268.02,268.61,267.86,268.51,3917.0
2021-02-04 12:10:00,268.49,268.79,268.34,268.69,2737.0,268.49,268.79,268.34,268.69,2737.0
2021-02-04 12:20:00,268.6,269.03,268.6,268.73,4397.0,268.6,269.03,268.6,268.73,4397.0
2021-02-04 12:30:00,268.92,269.42,268.76,269.21,7900.0,268.92,269.42,268.76,269.21,7900.0
2021-02-04 12:40:00,269.17,269.39,269.03,269.25,2200.0,269.17,269.39,269.03,269.25,2200.0
2021-02-04 12:50:00,269.21,269.31,268.8,269.27,3650.0,269.21,269.31,268.8,269.27,3650.0
2021-02-04 13:00:00,269.37,269.78,269.37,269.76,3440.0,269.37,269.78,269.37,269.76,3440.0
2021-02-04 13:10:00,269.68,270.1,269.68,269.76,7492.0,269.68,270.1,269.68,269.76,7492.0
2021-02-04 13:20:00,269.65,270.1,269.65,270.1,3700.0,269.65,270.1,269.65,270.1,3700.0
2021-02-04 13:30:00,270.01,270.01,269.6,269.6,2305.0,270.01,270.01,269.6,269.6,2305.0
2021-02-04 13:40:00,269.6,269.8,269.53,269.8,2700.0,269.6,269.8,269.53,269.8,2700.0
2021-02-04 13:50:00,269.85,270.15,269.77,270.11,3132.0,269.85,270.15,269.77,270.11,3132.0
2021-02-04 14:00:00,270.0,270.12,269.59,269.59,2000.0,270.0,270.12,269.59,269.59,2000.0
2021-02-04 14:10:00,269.6,269.6,269.05,269.26,2195.0,269.6,269.6,269.05,269.26,2195.0
2021-02-04 14:20:00,269.25,269.48,269.14,269.3,2715.0,269.25,269.48,269.14,269.3,2715.0
2021-02-04 14:30:00,269.29,269.41,269.29,269.31,1400.0,269.29,269.41,269.29,269.31,1400.0
2021-02-04 14:40:00,269.3,269.35,269.21,269.23,1707.0,269.3,269.35,269.21,269.23,1707.0
2021-02-04 14:50:00,269.29,269.49,269.19,269.36,3508.0,269.29,269.49,269.19,269.36,3508.0
2021-02-04 15:00:00,269.47,269.49,269.28,269.49,2443.0,269.47,269.49,269.28,269.49,2443.0
2021-02-04 15:10:00,269.7,269.84,269.46,269.46,3704.0,269.7,269.84,269.46,269.46,3704.0
2021-02-04 15:20:00,269.4,269.64,269.29,269.33,5553.0,269.4,269.64,269.29,269.33,5553.0
2021-02-04 15:30:00,269.36,269.6,269.02,269.45,10100.0,269.36,269.6,269.02,269.45,10100.0
2021-02-04 15:40:00,269.48,269.48,268.65,268.8,11102.0,269.48,269.48,268.65,268.8,11102.0
2021-02-04 15:50:00,268.83,270.27,268.83,270.17,30865.0,268.83,270.27,268.83,270.17,30865.0
2021-02-05 09:30:00,271.8,275.47,271.61,275.11,37021.0,271.8,275.47,271.61,275.11,37021.0
2021-02-05 09:40:00,275.29,276.97,275.05,276.13,48141.0,275.29,276.97,275.05,276.13,48141.0
2021-02-05 09:50:00,276.38,276.43,273.45,273.45,13148.0,276.38,276.43,273.45,273.45,13148.0
2021-02-05 10:00:00,273.26,274.47,273.15,274.19,14220.0,273.26,274.47,273.15,274.19,14220.0
2021-02-05 10:10:00,274.1,274.48,272.77,272.99,6130.0,274.1,274.48,272.77,272.99,6130.0
2021-02-05 10:20:00,273.47,273.77,273.01,273.44,8551.0,273.47,273.77,273.01,273.44,8551.0
2021-02-05 10:30:00,273.27,273.27,272.42,272.92,8574.0,273.27,273.27,272.42,272.92,8574.0
2021-02-05 10:40:00,273.02,273.72,272.89,273.5,7941.0,273.02,273.72,272.89,273.5,7941.0
2021-02-05 10:50:00,273.77,273.77,273.27,273.5,6214.0,273.77,273.77,273.27,273.5,6214.0
2021-02-05 11:00:00,273.35,273.75,273.24,273.45,3461.0,273.35,273.75,273.24,273.45,3461.0
2021-02-05 11:10:00,273.55,273.77,272.72,272.86,5019.0,273.55,273.77,272.72,272.86,5019.0
2021-02-05 11:20:00,272.86,272.88,271.92,272.19,5250.0,272.86,272.88,271.92,272.19,5250.0
2021-02-05 11:30:00,272.47,273.07,272.09,273.06,5205.0,272.47,273.07,272.09,273.06,5205.0
2021-02-05 11:40:00,272.92,273.69,272.92,273.53,4818.0,272.92,273.69,272.92,273.53,4818.0
2021-02-05 11:50:00,273.56,273.93,273.49,273.57,6472.0,273.56,273.93,273.49,273.57,6472.0
2021-02-05 12:00:00,273.41,274.1,273.41,274.1,5287.0,273.41,274.1,273.41,274.1,5287.0
2021-02-05 12:10:00,274.03,274.03,273.49,273.63,2100.0,274.03,274.03,273.49,273.63,2100.0
2021-02-05 12:20:00,273.6,273.92,273.41,273.56,3854.0,273.6,273.92,273.41,273.56,3854.0
2021-02-05 12:30:00,273.54,273.83,273.47,273.83,3170.0,273.54,273.83,273.47,273.83,3170.0
2021-02-05 12:40:00,273.99,274.07,273.75,273.9,1700.0,273.99,274.07,273.75,273.9,1700.0
2021-02-05 12:50:00,274.22,274.31,273.93,274.31,2400.0,274.22,274.31,273.93,274.31,2400.0
2021-02-05 13:00:00,274.27,274.53,274.14,274.33,2822.0,274.27,274.53,274.14,274.33,2822.0
2021-02-05 13:10:00,274.35,274.77,274.35,274.73,3851.0,274.35,274.77,274.35,274.73,3851.0
2021-02-05 13:20:00,274.73,274.82,274.04,274.05,3105.0,274.73,274.82,274.04,274.05,3105.0
2021-02-05 13:30:00,273.86,274.1,273.55,273.72,3633.0,273.86,274.1,273.55,273.72,3633.0
2021-02-05 13:40:00,273.69,274.01,273.4,274.0,8405.0,273.69,274.01,273.4,274.0,8405.0
2021-02-05 13:50:00,274.0,274.01,273.55,273.61,3056.0,274.0,274.01,273.55,273.61,3056.0
2021-02-05 14:00:00,273.56,273.78,273.49,273.66,2740.0,273.56,273.78,273.49,273.66,2740.0
2021-02-05 14:10:00,273.66,273.66,273.51,273.56,3091.0,273.66,273.66,273.51,273.56,3091.0
2021-02-05 14:20:00,273.51,273.73,273.36,273.7,2240.0,273.51,273.73,273.36,273.7,2240.0
2021-02-05 14:30:00,273.88,274.03,273.63,273.91,2921.0,273.88,274.03,273.63,273.91,2921.0
2021-02-05 14:40:00,273.87,274.06,273.65,273.65,4818.0,273.87,274.06,273.65,273.65,4818.0
2021-02-05 14:50:00,273.41,273.55,273.26,273.28,2727.0,273.41,273.55,273.26,273.28,2727.0
2021-02-05 15:00:00,273.31,273.39,272.98,273.16,8404.0,273.31,273.39,272.98,273.16,8404.0
2021-02-05 15:10:00,273.22,273.48,273.01,273.17,4685.0,273.22,273.48,273.01,273.17,4685.0
2021-02-05 15:20:00,273.27,273.63,272.39,272.41,5853.0,273.27,273.63,272.39,272.41,5853.0
2021-02-05 15:30:00,272.52,272.93,272.34,272.43,7471.0,272.52,272.93,272.34,272.43,7471.0
2021-02-05 15:40:00,272.44,272.96,272.34,272.52,8270.0,272.44,272.96,272.34,272.52,8270.0
2021-02-05 15:50:00,272.58,273.2,272.5,272.92,29961.0,272.58,273.2,272.5,272.92,29961.0
2021-02-08 09:30:00,275.3,277.2,274.95,277.17,22502.0,275.3,277.2,274.95,277.17,22502.0
2021-02-08 09:40:00,277.13,278.0,276.03,276.04,10192.0,277.13,278.0,276.03,276.04,10192.0
2021-02-08 09:50:00,276.26,278.39,276.26,276.8,8071.0,276.26,278.39,276.26,276.8,8071.0
2021-02-08 10:00:00,276.81,277.59,276.4,277.59,7014.0,276.81,277.59,276.4,277.59,7014.0
2021-02-08 10:10:00,277.18,277.28,276.66,277.02,14430.0,277.18,277.28,276.66,277.02,14430.0
2021-02-08 10:20:00,276.71,277.06,276.08,276.1,4635.0,276.71,277.06,276.08,276.1,4635.0
2021-02-08 10:30:00,276.48,276.9,275.91,275.98,2439.0,276.48,276.9,275.91,275.98,2439.0
2021-02-08 10:40:00,276.1,276.44,275.83,275.83,4365.0,276.1,276.44,275.83,275.83,4365.0
2021-02-08 10:50:00,275.78,275.79,275.34,275.53,6447.0,275.78,275.79,275.34,275.53,6447.0
2021-02-08 11:00:00,275.68,275.87,275.38,275.75,6624.0,275.68,275.87,275.38,275.75,6624.0
2021-02-08 11:10:00,275.69,276.08,275.31,275.73,4297.0,275.69,276.08,275.31,275.73,4297.0
2021-02-08 11:20:00,275.74,275.86,275.01,275.17,2228.0,275.74,275.86,275.01,275.17,2228.0
2021-02-08 11:30:00,274.87,275.39,274.19,275.03,5804.0,274.87,275.39,274.19,275.03,5804.0
2021-02-08 11:40:00,274.82,275.55,274.35,275.51,3661.0,274.82,275.55,274.35,275.51,3661.0
2021-02-08 11:50:00,275.41,275.41,274.87,274.87,2791.0,275.41,275.41,274.87,274.87,2791.0
2021-02-08 12:00:00,274.74,275.51,274.74,275.51,6307.0,274.74,275.51,274.74,275.51,6307.0
2021-02-08 12:10:00,275.71,276.31,275.59,275.98,10032.0,275.71,276.31,275.59,275.98,10032.0
2021-02-08 12:20:00,275.98,277.0,275.98,276.97,5607.0,275.98,277.0,275.98,276.97,5607.0
2021-02-08 12:30:00,276.94,277.14,276.56,276.68,13612.0,276.94,277.14,276.56,276.68,13612.0
2021-02-08 12:40:00,276.72,277.14,276.64,276.81,4162.0,276.72,277.14,276.64,276.81,4162.0
2021-02-08 12:50:00,276.85,276.85,275.94,276.59,3213.0,276.85,276.85,275.94,276.59,3213.0
2021-02-08 13:00:00,276.45,276.46,276.16,276.28,2450.0,276.45,276.46,276.16,276.28,2450.0
2021-02-08 13:10:00,276.2,276.72,276.02,276.72,2112.0,276.2,276.72,276.02,276.72,2112.0
2021-02-08 13:20:00,276.6,276.71,276.42,276.54,3145.0,276.6,276.71,276.42,276.54,3145.0
2021-02-08 13:30:00,276.5,276.8,276.45,276.65,3018.0,276.5,276.8,276.45,276.65,3018.0
2021-02-08 13:40:00,276.63,276.93,276.32,276.45,3000.0,276.63,276.93,276.32,276.45,3000.0
2021-02-08 13:50:00,276.44,276.44,275.74,275.94,2091.0,276.44,276.44,275.74,275.94,2091.0
2021-02-08 14:00:00,275.81,276.45,275.81,276.39,4066.0,275.81,276.45,275.81,276.39,4066.0
2021-02-08 14:10:00,276.32,276.4,276.09,276.24,2495.0,276.32,276.4,276.09,276.24,2495.0
2021-02-08 14:20:00,276.2,276.36,275.89,275.92,1914.0,276.2,276.36,275.89,275.92,1914.0
2021-02-08 14:30:00,275.85,275.95,275.59,275.76,2168.0,275.85,275.95,275.59,275.76,2168.0
2021-02-08 14:40:00,275.8,275.83,275.67,275.68,1100.0,275.8,275.83,275.67,275.68,1100.0
2021-02-08 14:50:00,275.85,276.24,275.75,275.97,4228.0,275.85,276.24,275.75,275.97,4228.0
2021-02-08 15:00:00,275.97,276.08,275.7,275.79,3320.0,275.97,276.08,275.7,275.79,3320.0
2021-02-08 15:10:00,275.73,275.85,275.62,275.63,3028.0,275.73,275.85,275.62,275.63,3028.0
2021-02-08 15:20:00,275.62,275.64,275.22,275.29,5855.0,275.62,275.64,275.22,275.29,5855.0
2021-02-08 15:30:00,275.45,275.91,275.45,275.73,9609.0,275.45,275.91,275.45,275.73,9609.0
2021-02-08 15:40:00,275.73,276.09,275.73,276.01,8612.0,275.73,276.09,275.73,276.01,8612.0
2021-02-08 15:50:00,275.98,276.75,275.98,276.41,48402.0,275.98,276.75,275.98,276.41,48402.0
2021-02-09 09:30:00,276.48,277.32,276.21,276.23,11731.0,276.48,277.32,276.21,276.23,11731.0
2021-02-09 09:40:00,275.41,276.32,275.41,276.0,3177.0,275.41,276.32,275.41,276.0,3177.0
2021-02-09 09:50:00,276.0,276.66,276.0,276.03,2368.0,276.0,276.66,276.0,276.03,2368.0
2021-02-09 10:00:00,276.47,277.09,276.24,277.09,4720.0,276.47,277.09,276.24,277.09,4720.0
2021-02-09 10:10:00,277.53,277.98,277.44,277.95,1482.0,277.53,277.98,277.44,277.95,1482.0
2021-02-09 10:20:00,277.76,278.04,277.56,278.04,3373.0,277.76,278.04,277.56,278.04,3373.0
2021-02-09 10:30:00,277.82,279.03,277.82,278.87,7086.0,277.82,279.03,277.82,278.87,7086.0
2021-02-09 10:40:00,278.86,278.97,278.35,278.71,4319.0,278.86,278.97,278.35,278.71,4319.0
2021-02-09 10:50:00,278.71,278.88,278.41,278.88,4273.0,278.71,278.88,278.41,278.88,4273.0
2021-02-09 11:00:00,278.86,279.08,278.56,278.56,4972.0,278.86,279.08,278.56,278.56,4972.0
2021-02-09 11:10:00,278.06,278.21,277.87,278.08,2069.0,278.06,278.21,277.87,278.08,2069.0
2021-02-09 11:20:00,278.1,278.54,277.99,278.13,5491.0,278.1,278.54,277.99,278.13,5491.0
2021-02-09 11:30:00,277.81,278.66,277.8,278.59,6444.0,277.81,278.66,277.8,278.59,6444.0
2021-02-09 11:40:00,278.58,279.09,278.58,278.8,2052.0,278.58,279.09,278.58,278.8,2052.0
2021-02-09 11:50:00,278.93,279.1,278.78,278.8,2144.0,278.93,279.1,278.78,278.8,2144.0
2021-02-09 12:00:00,278.87,279.16,278.31,279.12,2531.0,278.87,279.16,278.31,279.12,2531.0
2021-02-09 12:10:00,279.27,279.48,278.87,279.48,7414.0,279.27,279.48,278.87,279.48,7414.0
2021-02-09 12:20:00,279.42,279.49,279.15,279.33,2130.0,279.42,279.49,279.15,279.33,2130.0
2021-02-09 12:30:00,279.21,279.64,279.21,279.25,6719.0,279.21,279.64,279.21,279.25,6719.0
2021-02-09 12:40:00,279.38,279.44,279.2,279.23,3733.0,279.38,279.44,279.2,279.23,3733.0
2021-02-09 12:50:00,279.26,279.41,278.98,278.98,2470.0,279.26,279.41,278.98,278.98,2470.0
2021-02-09 13:00:00,278.91,279.38,278.91,279.21,3536.0,278.91,279.38,278.91,279.21,3536.0
2021-02-09 13:10:00,279.21,279.93,279.21,279.21,3385.0,279.21,279.93,279.21,279.21,3385.0
2021-02-09 13:20:00,279.0,279.04,278.32,278.32,800.0,279.0,279.04,278.32,278.32,800.0
2021-02-09 13:30:00,278.48,278.5,278.03,278.08,1939.0,278.48,278.5,278.03,278.08,1939.0
2021-02-09 13:40:00,278.06,278.23,277.6,277.74,2768.0,278.06,278.23,277.6,277.74,2768.0
2021-02-09 13:50:00,277.68,277.71,277.4,277.4,700.0,277.68,277.71,277.4,277.4,700.0
2021-02-09 14:00:00,277.61,277.87,277.44,277.87,1900.0,277.61,277.87,277.44,277.87,1900.0
2021-02-09 14:10:00,277.9,278.0,277.9,277.94,637.0,277.9,278.0,277.9,277.94,637.0
2021-02-09 14:20:00,277.9,278.07,277.89,277.89,1502.0,277.9,278.07,277.89,277.89,1502.0
2021-02-09 14:30:00,277.73,277.84,277.37,277.37,1362.0,277.73,277.84,277.37,277.37,1362.0
2021-02-09 14:40:00,277.68,277.97,277.67,277.94,2000.0,277.68,277.97,277.67,277.94,2000.0
2021-02-09 14:50:00,277.86,278.02,277.86,277.99,700.0,277.86,278.02,277.86,277.99,700.0
2021-02-09 15:00:00,278.06,278.06,277.58,277.76,3838.0,278.06,278.06,277.58,277.76,3838.0
2021-02-09 15:10:00,277.61,278.7,277.47,278.5,8203.0,277.61,278.7,277.47,278.5,8203.0
2021-02-09 15:20:00,278.58,278.69,277.85,277.85,6328.0,278.58,278.69,277.85,277.85,6328.0
2021-02-09 15:30:00,277.88,278.2,277.88,278.08,4050.0,277.88,278.2,277.88,278.08,4050.0
2021-02-09 15:40:00,278.18,278.5,276.26,277.68,8185.0,278.18,278.5,276.26,277.68,8185.0
2021-02-09 15:50:00,277.79,278.37,277.6,277.97,23466.0,277.79,278.37,277.6,277.97,23466.0
2021-02-10 09:30:00,278.54,280.24,277.95,278.97,22378.0,278.54,280.24,277.95,278.97,22378.0
2021-02-10 09:40:00,279.64,279.73,279.14,279.52,2800.0,279.64,279.73,279.14,279.52,2800.0
2021-02-10 09:50:00,279.29,279.67,278.75,278.86,5042.0,279.29,279.67,278.75,278.86,5042.0
2021-02-10 10:00:00,279.13,279.97,279.09,279.54,7751.0,279.13,279.97,279.09,279.54,7751.0
2021-02-10 10:10:00,279.39,280.21,279.02,279.27,5058.0,279.39,280.21,279.02,279.27,5058.0
2021-02-10 10:20:00,279.07,279.07,276.97,278.44,3894.0,279.07,279.07,276.97,278.44,3894.0
2021-02-10 10:30:00,278.31,278.48,277.33,277.74,7221.0,278.31,278.48,277.33,277.74,7221.0
2021-02-10 10:40:00,277.67,277.74,275.5,276.11,5887.0,277.67,277.74,275.5,276.11,5887.0
2021-02-10 10:50:00,276.2,276.81,276.06,276.71,7012.0,276.2,276.81,276.06,276.71,7012.0
2021-02-10 11:00:00,276.63,278.37,276.63,278.35,40053.0,276.63,278.37,276.63,278.35,40053.0
2021-02-10 11:10:00,278.22,278.88,278.01,278.43,8416.0,278.22,278.88,278.01,278.43,8416.0
2021-02-10 11:20:00,278.47,279.27,278.41,278.46,10380.0,278.47,279.27,278.41,278.46,10380.0
2021-02-10 11:30:00,278.45,278.81,277.63,278.66,3887.0,278.45,278.81,277.63,278.66,3887.0
2021-02-10 11:40:00,278.81,279.2,278.77,279.17,6403.0,278.81,279.2,278.77,279.17,6403.0
2021-02-10 11:50:00,278.94,279.86,278.94,279.45,6058.0,278.94,279.86,278.94,279.45,6058.0
2021-02-10 12:00:00,279.23,279.31,278.31,278.71,5340.0,279.23,279.31,278.31,278.71,5340.0
2021-02-10 12:10:00,278.56,279.59,278.56,279.17,6048.0,278.56,279.59,278.56,279.17,6048.0
2021-02-10 12:20:00,279.24,279.25,278.4,279.06,2497.0,279.24,279.25,278.4,279.06,2497.0
2021-02-10 12:30:00,279.05,279.05,278.2,278.45,2937.0,279.05,279.05,278.2,278.45,2937.0
2021-02-10 12:40:00,278.35,279.23,278.35,278.97,3820.0,278.35,279.23,278.35,278.97,3820.0
2021-02-10 12:50:00,279.18,279.32,279.1,279.1,3599.0,279.18,279.32,279.1,279.1,3599.0
2021-02-10 13:00:00,279.09,279.66,278.98,279.55,2924.0,279.09,279.66,278.98,279.55,2924.0
2021-02-10 13:10:00,279.38,279.82,279.38,279.6,2313.0,279.38,279.82,279.38,279.6,2313.0
2021-02-10 13:20:00,279.6,279.79,279.52,279.71,1681.0,279.6,279.79,279.52,279.71,1681.0
2021-02-10 13:30:00,279.71,279.84,279.42,279.58,2319.0,279.71,279.84,279.42,279.58,2319.0
2021-02-10 13:40:00,279.59,279.67,278.93,278.93,3230.0,279.59,279.67,278.93,278.93,3230.0
2021-02-10 13:50:00,278.6,279.15,278.29,278.65,4798.0,278.6,279.15,278.29,278.65,4798.0
2021-02-10 14:00:00,278.75,278.92,278.51,278.71,5033.0,278.75,278.92,278.51,278.71,5033.0
2021-02-10 14:10:00,278.58,278.72,278.39,278.71,2775.0,278.58,278.72,278.39,278.71,2775.0
2021-02-10 14:20:00,278.74,279.11,278.36,279.11,26500.0,278.74,279.11,278.36,279.11,26500.0
2021-02-10 14:30:00,279.04,279.41,278.64,278.69,10069.0,279.04,279.41,278.64,278.69,10069.0
2021-02-10 14:40:00,278.63,278.93,278.57,278.63,7977.0,278.63,278.93,278.57,278.63,7977.0
2021-02-10 14:50:00,278.63,278.93,278.52,278.88,28767.0,278.63,278.93,278.52,278.88,28767.0
2021-02-10 15:00:00,278.94,279.09,278.13,278.31,9548.0,278.94,279.09,278.13,278.31,9548.0
2021-02-10 15:10:00,278.56,278.6,277.9,277.95,6090.0,278.56,278.6,277.9,277.95,6090.0
2021-02-10 15:20:00,277.89,277.95,277.55,277.95,11354.0,277.89,277.95,277.55,277.95,11354.0
2021-02-10 15:30:00,277.85,278.28,276.61,276.61,17877.0,277.85,278.28,276.61,276.61,17877.0
2021-02-10 15:40:00,276.51,276.75,276.3,276.3,22299.0,276.51,276.75,276.3,276.3,22299.0
2021-02-10 15:50:00,276.13,277.18,276.0,276.67,58882.0,276.13,277.18,276.0,276.67,58882.0
2021-02-11 09:30:00,279.08,282.69,278.38,282.16,29143.0,279.08,282.69,278.38,282.16,29143.0
2021-02-11 09:40:00,282.32,282.33,281.45,281.67,5693.0,282.32,282.33,281.45,281.67,5693.0
2021-02-11 09:50:00,281.7,282.0,280.72,281.25,8054.0,281.7,282.0,280.72,281.25,8054.0
2021-02-11 10:00:00,281.38,282.78,281.38,282.6,5404.0,281.38,282.78,281.38,282.6,5404.0
2021-02-11 10:10:00,282.2,282.44,281.67,282.29,3300.0,282.2,282.44,281.67,282.29,3300.0
2021-02-11 10:20:00,282.5,282.94,282.01,282.67,3572.0,282.5,282.94,282.01,282.67,3572.0
2021-02-11 10:30:00,282.71,283.07,282.41,282.85,2277.0,282.71,283.07,282.41,282.85,2277.0
2021-02-11 10:40:00,282.9,284.73,282.72,284.42,28921.0,282.9,284.73,282.72,284.42,28921.0
2021-02-11 10:50:00,284.41,284.91,283.75,283.84,12222.0,284.41,284.91,283.75,283.84,12222.0
2021-02-11 11:00:00,283.8,284.25,283.73,284.25,2718.0,283.8,284.25,283.73,284.25,2718.0
2021-02-11 11:10:00,283.97,284.6,283.97,284.23,3292.0,283.97,284.6,283.97,284.23,3292.0
2021-02-11 11:20:00,284.1,285.45,284.1,285.09,10227.0,284.1,285.45,284.1,285.09,10227.0
2021-02-11 11:30:00,285.08,285.98,285.01,285.81,4780.0,285.08,285.98,285.01,285.81,4780.0
2021-02-11 11:40:00,285.56,285.97,285.46,285.94,5196.0,285.56,285.97,285.46,285.94,5196.0
2021-02-11 11:50:00,285.94,286.25,285.66,286.19,13593.0,285.94,286.25,285.66,286.19,13593.0
2021-02-11 12:00:00,286.17,286.39,286.01,286.15,10174.0,286.17,286.39,286.01,286.15,10174.0
2021-02-11 12:10:00,286.0,286.45,285.19,285.19,8837.0,286.0,286.45,285.19,285.19,8837.0
2021-02-11 12:20:00,284.92,285.31,284.34,284.74,7502.0,284.92,285.31,284.34,284.74,7502.0
2021-02-11 12:30:00,284.76,285.71,284.5,285.71,4274.0,284.76,285.71,284.5,285.71,4274.0
2021-02-11 12:40:00,285.44,285.54,283.68,284.17,9124.0,285.44,285.54,283.68,284.17,9124.0
2021-02-11 12:50:00,284.51,284.51,283.92,284.27,4815.0,284.51,284.51,283.92,284.27,4815.0
2021-02-11 13:00:00,284.12,284.45,283.82,283.94,5380.0,284.12,284.45,283.82,283.94,5380.0
2021-02-11 13:10:00,283.79,284.83,283.77,284.71,3812.0,283.79,284.83,283.77,284.71,3812.0
2021-02-11 13:20:00,284.82,284.95,284.56,284.75,2461.0,284.82,284.95,284.56,284.75,2461.0
2021-02-11 13:30:00,284.84,285.74,284.84,285.55,3665.0,284.84,285.74,284.84,285.55,3665.0
2021-02-11 13:40:00,285.5,285.7,285.22,285.22,3166.0,285.5,285.7,285.22,285.22,3166.0
2021-02-11 13:50:00,285.43,285.62,285.06,285.11,4723.0,285.43,285.62,285.06,285.11,4723.0
2021-02-11 14:00:00,284.75,285.13,284.61,284.97,3009.0,284.75,285.13,284.61,284.97,3009.0
2021-02-11 14:10:00,284.71,285.16,284.57,284.98,3980.0,284.71,285.16,284.57,284.98,3980.0
2021-02-11 14:20:00,284.92,284.92,284.31,284.59,5159.0,284.92,284.92,284.31,284.59,5159.0
2021-02-11 14:30:00,284.79,284.99,284.43,284.46,4426.0,284.79,284.99,284.43,284.46,4426.0
2021-02-11 14:40:00,284.3,284.85,284.2,284.73,4600.0,284.3,284.85,284.2,284.73,4600.0
2021-02-11 14:50:00,284.55,284.82,284.37,284.6,7069.0,284.55,284.82,284.37,284.6,7069.0
2021-02-11 15:00:00,284.45,285.14,284.45,284.99,3696.0,284.45,285.14,284.45,284.99,3696.0
2021-02-11 15:10:00,285.07,285.61,285.07,285.23,4302.0,285.07,285.61,285.07,285.23,4302.0
2021-02-11 15:20:00,285.43,285.75,285.24,285.4,7320.0,285.43,285.75,285.24,285.4,7320.0
2021-02-11 15:30:00,285.49,285.57,285.15,285.22,9981.0,285.49,285.57,285.15,285.22,9981.0
2021-02-11 15:40:00,285.34,286.05,285.03,285.71,20473.0,285.34,286.05,285.03,285.71,20473.0
2021-02-11 15:50:00,285.86,287.11,285.86,286.83,79511.0,285.86,287.11,285.86,286.83,79511.0
2021-02-12 09:30:00,286.71,288.01,285.09,287.74,19699.0,286.71,288.01,285.09,287.74,19699.0
2021-02-12 09:40:00,287.81,289.37,287.7,289.17,16558.0,287.81,289.37,287.7,289.17,16558.0
2021-02-12 09:50:00,288.81,289.19,287.51,287.91,5250.0,288.81,289.19,287.51,287.91,5250.0
2021-02-12 10:00:00,287.81,287.82,287.0,287.13,3531.0,287.81,287.82,287.0,287.13,3531.0
2021-02-12 10:10:00,287.33,287.71,287.04,287.22,2449.0,287.33,287.71,287.04,287.22,2449.0
2021-02-12 10:20:00,287.51,287.7,287.03,287.13,2796.0,287.51,287.7,287.03,287.13,2796.0
2021-02-12 10:30:00,287.18,287.26,286.36,287.0,7766.0,287.18,287.26,286.36,287.0,7766.0
2021-02-12 10:40:00,287.15,287.87,286.94,287.84,6629.0,287.15,287.87,286.94,287.84,6629.0
2021-02-12 10:50:00,287.96,288.33,287.79,288.1,2831.0,287.96,288.33,287.79,288.1,2831.0
2021-02-12 11:00:00,288.05,288.05,287.27,287.42,3443.0,288.05,288.05,287.27,287.42,3443.0
2021-02-12 11:10:00,287.46,288.25,287.46,287.84,5182.0,287.46,288.25,287.46,287.84,5182.0
2021-02-12 11:20:00,287.9,287.9,287.37,287.78,9815.0,287.9,287.9,287.37,287.78,9815.0
2021-02-12 11:30:00,287.92,288.54,287.92,288.44,5016.0,287.92,288.54,287.92,288.44,5016.0
2021-02-12 11:40:00,288.44,288.58,288.0,288.45,4311.0,288.44,288.58,288.0,288.45,4311.0
2021-02-12 11:50:00,288.42,288.5,288.32,288.43,967.0,288.42,288.5,288.32,288.43,967.0
2021-02-12 12:00:00,288.53,288.79,288.49,288.5,2650.0,288.53,288.79,288.49,288.5,2650.0
2021-02-12 12:10:00,288.38,288.74,288.38,288.61,2651.0,288.38,288.74,288.38,288.61,2651.0
2021-02-12 12:20:00,288.68,293.31,288.68,289.99,23533.0,288.68,293.31,288.68,289.99,23533.0
2021-02-12 12:30:00,289.77,290.57,289.63,289.94,12479.0,289.77,290.57,289.63,289.94,12479.0
2021-02-12 12:40:00,289.93,290.22,289.76,289.89,6931.0,289.93,290.22,289.76,289.89,6931.0
2021-02-12 12:50:00,289.73,290.18,289.5,290.15,4729.0,289.73,290.18,289.5,290.15,4729.0
2021-02-12 13:00:00,289.98,290.29,289.9,289.99,2130.0,289.98,290.29,289.9,289.99,2130.0
2021-02-12 13:10:00,289.74,290.47,289.36,289.86,15429.0,289.74,290.47,289.36,289.86,15429.0
2021-02-12 13:20:00,289.8,290.23,289.65,290.0,3062.0,289.8,290.23,289.65,290.0,3062.0
2021-02-12 13:30:00,290.0,290.53,290.0,290.27,4672.0,290.0,290.53,290.0,290.27,4672.0
2021-02-12 13:40:00,290.15,290.28,289.99,290.0,1813.0,290.15,290.28,289.99,290.0,1813.0
2021-02-12 13:50:00,289.94,290.21,289.69,289.76,3978.0,289.94,290.21,289.69,289.76,3978.0
2021-02-12 14:00:00,289.76,289.95,289.53,289.93,4825.0,289.76,289.95,289.53,289.93,4825.0
2021-02-12 14:10:00,289.93,290.28,289.82,290.25,23623.0,289.93,290.28,289.82,290.25,23623.0
2021-02-12 14:20:00,290.45,290.6,290.11,290.21,5311.0,290.45,290.6,290.11,290.21,5311.0
2021-02-12 14:30:00,290.28,290.46,290.03,290.28,5076.0,290.28,290.46,290.03,290.28,5076.0
2021-02-12 14:40:00,290.3,291.07,290.22,290.87,5285.0,290.3,291.07,290.22,290.87,5285.0
2021-02-12 14:50:00,290.97,291.16,290.65,291.15,6027.0,290.97,291.16,290.65,291.15,6027.0
2021-02-12 15:00:00,291.03,291.39,290.82,290.82,5822.0,291.03,291.39,290.82,290.82,5822.0
2021-02-12 15:10:00,291.11,291.11,290.52,290.52,3941.0,291.11,291.11,290.52,290.52,3941.0
2021-02-12 15:20:00,290.58,290.98,290.48,290.98,7980.0,290.58,290.98,290.48,290.98,7980.0
2021-02-12 15:30:00,290.84,291.36,290.76,291.21,9673.0,290.84,291.36,290.76,291.21,9673.0
2021-02-12 15:40:00,291.2,291.5,291.13,291.39,14219.0,291.2,291.5,291.13,291.39,14219.0
2021-02-12 15:50:00,291.47,292.5,291.47,292.07,47957.0,291.47,292.5,291.47,292.07,47957.0
2021-02-16 09:30:00,299.62,299.62,296.95,298.64,42922.0,299.62,299.62,296.95,298.64,42922.0
2021-02-16 09:40:00,298.58,299.99,297.63,299.49,18857.0,298.58,299.99,297.63,299.49,18857.0
2021-02-16 09:50:00,299.57,299.84,298.35,299.1,22267.0,299.57,299.84,298.35,299.1,22267.0
2021-02-16 10:00:00,299.09,300.9,299.07,300.63,17827.0,299.09,300.9,299.07,300.63,17827.0
2021-02-16 10:10:00,300.6,300.91,299.93,299.99,17952.0,300.6,300.91,299.93,299.99,17952.0
2021-02-16 10:20:00,300.13,300.49,297.41,297.72,23418.0,300.13,300.49,297.41,297.72,23418.0
2021-02-16 10:30:00,298.03,298.47,297.45,297.83,13729.0,298.03,298.47,297.45,297.83,13729.0
2021-02-16 10:40:00,297.84,297.95,296.49,296.53,11794.0,297.84,297.95,296.49,296.53,11794.0
2021-02-16 10:50:00,296.61,296.95,295.54,296.28,13349.0,296.61,296.95,295.54,296.28,13349.0
2021-02-16 11:00:00,296.21,296.53,294.42,294.53,29029.0,296.21,296.53,294.42,294.53,29029.0
2021-02-16 11:10:00,294.51,295.17,294.04,294.51,29678.0,294.51,295.17,294.04,294.51,29678.0
2021-02-16 11:20:00,294.63,294.73,293.33,293.51,18487.0,294.63,294.73,293.33,293.51,18487.0
2021-02-16 11:30:00,293.62,294.64,293.22,294.38,9075.0,293.62,294.64,293.22,294.38,9075.0
2021-02-16 11:40:00,294.4,294.74,294.08,294.48,10535.0,294.4,294.74,294.08,294.48,10535.0
2021-02-16 11:50:00,294.48,294.48,293.28,293.64,6839.0,294.48,294.48,293.28,293.64,6839.0
2021-02-16 12:00:00,293.56,294.21,292.0,292.33,13817.0,293.56,294.21,292.0,292.33,13817.0
2021-02-16 12:10:00,292.42,293.37,292.26,293.22,10104.0,292.42,293.37,292.26,293.22,10104.0
2021-02-16 12:20:00,293.17,293.78,293.17,293.45,3472.0,293.17,293.78,293.17,293.45,3472.0
2021-02-16 12:30:00,293.5,293.7,293.22,293.23,3061.0,293.5,293.7,293.22,293.23,3061.0
2021-02-16 12:40:00,292.9,293.28,292.82,293.13,5610.0,292.9,293.28,292.82,293.13,5610.0
2021-02-16 12:50:00,293.2,294.06,293.2,294.06,7939.0,293.2,294.06,293.2,294.06,7939.0
2021-02-16 13:00:00,293.96,294.11,293.79,293.97,6138.0,293.96,294.11,293.79,293.97,6138.0
2021-02-16 13:10:00,294.13,294.68,293.62,293.62,12781.0,294.13,294.68,293.62,293.62,12781.0
2021-02-16 13:20:00,293.52,293.58,293.05,293.55,8296.0,293.52,293.58,293.05,293.55,8296.0
2021-02-16 13:30:00,293.31,293.55,292.86,292.86,4847.0,293.31,293.55,292.86,292.86,4847.0
2021-02-16 13:40:00,292.8,293.09,292.19,292.19,3802.0,292.8,293.09,292.19,292.19,3802.0
2021-02-16 13:50:00,292.42,292.55,291.78,291.85,4141.0,292.42,292.55,291.78,291.85,4141.0
2021-02-16 14:00:00,291.82,291.9,291.58,291.76,5830.0,291.82,291.9,291.58,291.76,5830.0
2021-02-16 14:10:00,291.73,292.08,291.57,291.81,5237.0,291.73,292.08,291.57,291.81,5237.0
2021-02-16 14:20:00,291.98,292.07,291.72,291.94,7060.0,291.98,292.07,291.72,291.94,7060.0
2021-02-16 14:30:00,292.03,292.65,292.02,292.17,5117.0,292.03,292.65,292.02,292.17,5117.0
2021-02-16 14:40:00,292.17,292.19,291.48,291.76,6720.0,292.17,292.19,291.48,291.76,6720.0
2021-02-16 14:50:00,291.87,291.94,291.42,291.72,9020.0,291.87,291.94,291.42,291.72,9020.0
2021-02-16 15:00:00,291.59,291.86,290.91,291.56,11946.0,291.59,291.86,290.91,291.56,11946.0
2021-02-16 15:10:00,291.49,292.0,291.47,291.5,7699.0,291.49,292.0,291.47,291.5,7699.0
2021-02-16 15:20:00,291.66,291.95,291.41,291.55,5823.0,291.66,291.95,291.41,291.55,5823.0
2021-02-16 15:30:00,291.36,291.74,291.15,291.34,15119.0,291.36,291.74,291.15,291.34,15119.0
2021-02-16 15:40:00,291.17,291.75,291.15,291.35,21764.0,291.17,291.75,291.15,291.35,21764.0
2021-02-16 15:50:00,291.36,291.43,289.96,290.67,89044.0,291.36,291.43,289.96,290.67,89044.0
2021-02-17 09:30:00,286.91,287.94,281.21,281.23,40691.0,286.91,287.94,281.21,281.23,40691.0
2021-02-17 09:40:00,281.43,284.88,281.43,283.66,16543.0,281.43,284.88,281.43,283.66,16543.0
2021-02-17 09:50:00,283.76,285.75,283.73,285.5,22694.0,283.76,285.75,283.73,285.5,22694.0
2021-02-17 10:00:00,285.44,285.96,282.88,283.54,14234.0,285.44,285.96,282.88,283.54,14234.0
2021-02-17 10:10:00,283.58,283.62,282.14,283.12,9691.0,283.58,283.62,282.14,283.12,9691.0
2021-02-17 10:20:00,283.35,283.35,281.68,282.57,8752.0,283.35,283.35,281.68,282.57,8752.0
2021-02-17 10:30:00,282.33,282.33,281.17,281.53,9688.0,282.33,282.33,281.17,281.53,9688.0
2021-02-17 10:40:00,281.45,282.22,281.04,281.66,8356.0,281.45,282.22,281.04,281.66,8356.0
2021-02-17 10:50:00,281.67,282.54,281.6,282.31,19914.0,281.67,282.54,281.6,282.31,19914.0
2021-02-17 11:00:00,282.44,282.45,281.0,281.85,13544.0,282.44,282.45,281.0,281.85,13544.0
2021-02-17 11:10:00,281.55,281.55,279.43,279.6,17764.0,281.55,281.55,279.43,279.6,17764.0
2021-02-17 11:20:00,279.56,280.87,279.56,280.68,10049.0,279.56,280.87,279.56,280.68,10049.0
2021-02-17 11:30:00,280.57,280.88,278.86,278.86,10493.0,280.57,280.88,278.86,278.86,10493.0
2021-02-17 11:40:00,278.97,280.2,278.97,280.03,7454.0,278.97,280.2,278.97,280.03,7454.0
2021-02-17 11:50:00,279.89,281.17,279.89,281.17,7102.0,279.89,281.17,279.89,281.17,7102.0
2021-02-17 12:00:00,281.18,282.22,281.18,281.92,5946.0,281.18,282.22,281.18,281.92,5946.0
2021-02-17 12:10:00,281.92,281.99,281.16,281.16,6011.0,281.92,281.99,281.16,281.16,6011.0
2021-02-17 12:20:00,281.12,281.92,280.82,281.91,5673.0,281.12,281.92,280.82,281.91,5673.0
2021-02-17 12:30:00,281.92,282.13,281.44,281.71,5600.0,281.92,282.13,281.44,281.71,5600.0
2021-02-17 12:40:00,281.76,282.31,281.74,282.05,5952.0,281.76,282.31,281.74,282.05,5952.0
2021-02-17 12:50:00,282.21,282.22,281.54,281.63,5927.0,282.21,282.22,281.54,281.63,5927.0
2021-02-17 13:00:00,281.77,282.38,281.68,282.37,16165.0,281.77,282.38,281.68,282.37,16165.0
2021-02-17 13:10:00,282.25,282.37,281.83,282.07,4705.0,282.25,282.37,281.83,282.07,4705.0
2021-02-17 13:20:00,282.19,282.34,281.81,282.34,6033.0,282.19,282.34,281.81,282.34,6033.0
2021-02-17 13:30:00,282.33,282.6,282.11,282.48,12674.0,282.33,282.6,282.11,282.48,12674.0
2021-02-17 13:40:00,282.42,282.49,282.05,282.27,4032.0,282.42,282.49,282.05,282.27,4032.0
2021-02-17 13:50:00,282.36,282.76,282.15,282.51,21176.0,282.36,282.76,282.15,282.51,21176.0
2021-02-17 14:00:00,282.42,282.81,282.36,282.57,10492.0,282.42,282.81,282.36,282.57,10492.0
2021-02-17 14:10:00,282.68,282.78,282.08,282.43,17101.0,282.68,282.78,282.08,282.43,17101.0
2021-02-17 14:20:00,282.43,282.65,281.72,281.72,7638.0,282.43,282.65,281.72,281.72,7638.0
2021-02-17 14:30:00,281.87,281.88,281.46,281.63,5109.0,281.87,281.88,281.46,281.63,5109.0
2021-02-17 14:40:00,281.64,282.09,281.42,282.05,5678.0,281.64,282.09,281.42,282.05,5678.0
2021-02-17 14:50:00,282.06,282.67,281.92,282.52,4383.0,282.06,282.67,281.92,282.52,4383.0
2021-02-17 15:00:00,282.53,283.22,282.53,282.93,8045.0,282.53,283.22,282.53,282.93,8045.0
2021-02-17 15:10:00,282.88,283.77,282.87,283.35,9128.0,282.88,283.77,282.87,283.35,9128.0
2021-02-17 15:20:00,283.4,283.89,283.4,283.5,12491.0,283.4,283.89,283.4,283.5,12491.0
2021-02-17 15:30:00,283.53,284.01,283.51,283.55,10768.0,283.53,284.01,283.51,283.55,10768.0
2021-02-17 15:40:00,283.68,283.78,283.41,283.41,12463.0,283.68,283.78,283.41,283.41,12463.0
2021-02-17 15:50:00,283.36,284.65,283.2,284.05,84430.0,283.36,284.65,283.2,284.05,84430.0
2021-02-18 09:30:00,278.1,279.06,272.12,276.18,55679.0,278.1,279.06,272.12,276.18,55679.0
2021-02-18 09:40:00,276.23,278.26,274.17,274.29,24992.0,276.23,278.26,274.17,274.29,24992.0
2021-02-18 09:50:00,274.19,275.99,272.33,274.99,30925.0,274.19,275.99,272.33,274.99,30925.0
2021-02-18 10:00:00,274.88,274.89,272.0,272.25,27210.0,274.88,274.89,272.0,272.25,27210.0
2021-02-18 10:10:00,272.37,272.85,270.26,271.13,16479.0,272.37,272.85,270.26,271.13,16479.0
2021-02-18 10:20:00,271.04,271.52,270.0,271.01,14465.0,271.04,271.52,270.0,271.01,14465.0
2021-02-18 10:30:00,271.01,272.72,270.68,271.33,14796.0,271.01,272.72,270.68,271.33,14796.0
2021-02-18 10:40:00,271.05,271.69,270.01,270.28,13778.0,271.05,271.69,270.01,270.28,13778.0
2021-02-18 10:50:00,270.52,271.14,269.76,270.12,15206.0,270.52,271.14,269.76,270.12,15206.0
2021-02-18 11:00:00,270.42,271.1,269.63,269.99,10210.0,270.42,271.1,269.63,269.99,10210.0
2021-02-18 11:10:00,270.13,271.1,269.76,271.05,13477.0,270.13,271.1,269.76,271.05,13477.0
2021-02-18 11:20:00,271.11,271.11,270.27,270.28,18173.0,271.11,271.11,270.27,270.28,18173.0
2021-02-18 11:30:00,270.18,271.17,269.29,269.41,14741.0,270.18,271.17,269.29,269.41,14741.0
2021-02-18 11:40:00,269.56,270.24,269.44,269.9,6600.0,269.56,270.24,269.44,269.9,6600.0
2021-02-18 11:50:00,269.88,270.37,269.64,270.15,8100.0,269.88,270.37,269.64,270.15,8100.0
2021-02-18 12:00:00,269.94,269.94,269.28,269.87,8914.0,269.94,269.94,269.28,269.87,8914.0
2021-02-18 12:10:00,269.98,270.37,269.72,270.37,6828.0,269.98,270.37,269.72,270.37,6828.0
2021-02-18 12:20:00,270.46,270.88,270.2,270.88,9245.0,270.46,270.88,270.2,270.88,9245.0
2021-02-18 12:30:00,270.87,271.0,270.46,270.86,9622.0,270.87,271.0,270.46,270.86,9622.0
2021-02-18 12:40:00,270.87,270.93,270.64,270.7,11129.0,270.87,270.93,270.64,270.7,11129.0
2021-02-18 12:50:00,270.71,270.77,269.83,269.83,12686.0,270.71,270.77,269.83,269.83,12686.0
2021-02-18 13:00:00,269.84,270.4,269.78,270.38,15695.0,269.84,270.4,269.78,270.38,15695.0
2021-02-18 13:10:00,270.45,270.45,269.56,270.14,14606.0,270.45,270.45,269.56,270.14,14606.0
2021-02-18 13:20:00,270.22,271.61,270.02,271.53,12176.0,270.22,271.61,270.02,271.53,12176.0
2021-02-18 13:30:00,271.51,272.03,271.5,271.76,30232.0,271.51,272.03,271.5,271.76,30232.0
2021-02-18 13:40:00,271.84,271.89,270.91,271.38,20746.0,271.84,271.89,270.91,271.38,20746.0
2021-02-18 13:50:00,271.38,271.87,271.08,271.08,13600.0,271.38,271.87,271.08,271.08,13600.0
2021-02-18 14:00:00,271.24,272.06,270.89,271.96,15508.0,271.24,272.06,270.89,271.96,15508.0
2021-02-18 14:10:00,271.85,272.44,271.49,272.21,8108.0,271.85,272.44,271.49,272.21,8108.0
2021-02-18 14:20:00,272.39,273.15,272.12,272.86,7651.0,272.39,273.15,272.12,272.86,7651.0
2021-02-18 14:30:00,272.95,273.18,272.39,272.41,8475.0,272.95,273.18,272.39,272.41,8475.0
2021-02-18 14:40:00,272.15,272.47,271.69,271.77,10897.0,272.15,272.47,271.69,271.77,10897.0
2021-02-18 14:50:00,271.81,272.58,271.5,272.55,8375.0,271.81,272.58,271.5,272.55,8375.0
2021-02-18 15:00:00,272.44,273.19,272.2,272.26,33894.0,272.44,273.19,272.2,272.26,33894.0
2021-02-18 15:10:00,272.27,272.46,271.95,272.25,15794.0,272.27,272.46,271.95,272.25,15794.0
2021-02-18 15:20:00,272.16,272.71,271.96,272.1,9316.0,272.16,272.71,271.96,272.1,9316.0
2021-02-18 15:30:00,272.01,272.73,271.57,271.88,23246.0,272.01,272.73,271.57,271.88,23246.0
2021-02-18 15:40:00,271.98,272.13,271.58,271.85,22949.0,271.98,272.13,271.58,271.85,22949.0
2021-02-18 15:50:00,271.86,272.1,270.55,270.94,95622.0,271.86,272.1,270.55,270.94,95622.0
2021-02-19 09:30:00,272.61,274.84,271.66,272.04,69482.0,272.61,274.84,271.66,272.04,69482.0
2021-02-19 09:40:00,271.92,272.08,268.93,268.93,19351.0,271.92,272.08,268.93,268.93,19351.0
2021-02-19 09:50:00,269.01,270.65,268.87,269.41,16234.0,269.01,270.65,268.87,269.41,16234.0
2021-02-19 10:00:00,269.41,269.59,268.06,268.98,30620.0,269.41,269.59,268.06,268.98,30620.0
2021-02-19 10:10:00,269.06,269.35,268.42,268.99,17660.0,269.06,269.35,268.42,268.99,17660.0
2021-02-19 10:20:00,269.04,269.5,268.78,269.03,21092.0,269.04,269.5,268.78,269.03,21092.0
2021-02-19 10:30:00,268.86,269.58,268.72,269.2,47652.0,268.86,269.58,268.72,269.2,47652.0
2021-02-19 10:40:00,269.12,269.31,268.79,269.15,34872.0,269.12,269.31,268.79,269.15,34872.0
2021-02-19 10:50:00,269.16,270.48,269.07,270.48,11513.0,269.16,270.48,269.07,270.48,11513.0
2021-02-19 11:00:00,270.47,271.25,270.25,270.97,10191.0,270.47,271.25,270.25,270.97,10191.0
2021-02-19 11:10:00,271.0,271.6,270.31,270.47,16710.0,271.0,271.6,270.31,270.47,16710.0
2021-02-19 11:20:00,270.47,271.81,270.3,271.64,7859.0,270.47,271.81,270.3,271.64,7859.0
2021-02-19 11:30:00,272.01,272.11,271.53,271.71,8468.0,272.01,272.11,271.53,271.71,8468.0
2021-02-19 11:40:00,271.79,271.94,271.41,271.53,5967.0,271.79,271.94,271.41,271.53,5967.0
2021-02-19 11:50:00,271.41,272.37,271.35,272.1,33600.0,271.41,272.37,271.35,272.1,33600.0
2021-02-19 12:00:00,272.23,272.65,272.02,272.35,14320.0,272.23,272.65,272.02,272.35,14320.0
2021-02-19 12:10:00,272.45,272.71,271.81,271.81,11556.0,272.45,272.71,271.81,271.81,11556.0
2021-02-19 12:20:00,271.74,271.82,270.74,271.42,11839.0,271.74,271.82,270.74,271.42,11839.0
2021-02-19 12:30:00,271.23,271.28,269.97,269.97,9649.0,271.23,271.28,269.97,269.97,9649.0
2021-02-19 12:40:00,270.26,270.43,269.87,270.03,19544.0,270.26,270.43,269.87,270.03,19544.0
2021-02-19 12:50:00,269.93,270.22,269.28,269.9,9652.0,269.93,270.22,269.28,269.9,9652.0
2021-02-19 13:00:00,269.8,269.82,268.69,268.81,6279.0,269.8,269.82,268.69,268.81,6279.0
2021-02-19 13:10:00,268.66,269.21,268.57,268.57,5316.0,268.66,269.21,268.57,268.57,5316.0
2021-02-19 13:20:00,268.61,269.19,268.38,268.92,13374.0,268.61,269.19,268.38,268.92,13374.0
2021-02-19 13:30:00,268.9,269.32,268.72,269.32,10402.0,268.9,269.32,268.72,269.32,10402.0
2021-02-19 13:40:00,269.17,269.63,269.1,269.32,5446.0,269.17,269.63,269.1,269.32,5446.0
2021-02-19 13:50:00,269.25,269.48,268.93,268.93,5080.0,269.25,269.48,268.93,268.93,5080.0
2021-02-19 14:00:00,269.04,269.29,268.99,269.22,5600.0,269.04,269.29,268.99,269.22,5600.0
2021-02-19 14:10:00,269.24,269.24,268.63,269.14,9455.0,269.24,269.24,268.63,269.14,9455.0
2021-02-19 14:20:00,269.06,269.19,267.77,267.8,12654.0,269.06,269.19,267.77,267.8,12654.0
2021-02-19 14:30:00,268.01,268.41,267.83,267.84,7988.0,268.01,268.41,267.83,267.84,7988.0
2021-02-19 14:40:00,267.79,268.03,267.74,267.8,20395.0,267.79,268.03,267.74,267.8,20395.0
2021-02-19 14:50:00,267.72,267.85,267.5,267.72,9246.0,267.72,267.85,267.5,267.72,9246.0
2021-02-19 15:00:00,267.8,267.95,267.68,267.9,18871.0,267.8,267.95,267.68,267.9,18871.0
2021-02-19 15:10:00,267.84,268.44,267.78,268.04,20649.0,267.84,268.44,267.78,268.04,20649.0
2021-02-19 15:20:00,267.83,267.92,267.49,267.49,11488.0,267.83,267.92,267.49,267.49,11488.0
2021-02-19 15:30:00,267.54,267.89,267.35,267.87,27121.0,267.54,267.89,267.35,267.87,27121.0
2021-02-19 15:40:00,267.85,268.58,267.85,268.44,28568.0,267.85,268.58,267.85,268.44,28568.0
2021-02-19 15:50:00,268.44,268.52,267.82,268.07,74702.0,268.44,268.52,267.82,268.07,74702.0
2021-02-22 09:30:00,265.83,266.8,261.28,262.77,36075.0,265.83,266.8,261.28,262.77,36075.0
2021-02-22 09:40:00,262.5,262.84,261.3,262.24,20125.0,262.5,262.84,261.3,262.24,20125.0
2021-02-22 09:50:00,261.86,262.72,261.56,261.9,16810.0,261.86,262.72,261.56,261.9,16810.0
2021-02-22 10:00:00,261.91,263.55,261.6,262.69,17718.0,261.91,263.55,261.6,262.69,17718.0
2021-02-22 10:10:00,263.06,263.16,261.43,261.55,10768.0,263.06,263.16,261.43,261.55,10768.0
2021-02-22 10:20:00,261.55,261.81,260.8,261.27,13373.0,261.55,261.81,260.8,261.27,13373.0
2021-02-22 10:30:00,261.27,261.32,259.16,259.94,38155.0,261.27,261.32,259.16,259.94,38155.0
2021-02-22 10:40:00,260.02,260.04,259.29,259.59,14284.0,260.02,260.04,259.29,259.59,14284.0
2021-02-22 10:50:00,259.59,260.12,259.38,260.05,19649.0,259.59,260.12,259.38,260.05,19649.0
2021-02-22 11:00:00,260.06,260.32,258.88,259.28,15447.0,260.06,260.32,258.88,259.28,15447.0
2021-02-22 11:10:00,259.34,260.14,259.16,259.59,17463.0,259.34,260.14,259.16,259.59,17463.0
2021-02-22 11:20:00,259.49,260.01,259.39,259.85,15570.0,259.49,260.01,259.39,259.85,15570.0
2021-02-22 11:30:00,260.02,260.44,259.27,260.33,16079.0,260.02,260.44,259.27,260.33,16079.0
2021-02-22 11:40:00,260.2,260.2,258.08,258.32,12747.0,260.2,260.2,258.08,258.32,12747.0
2021-02-22 11:50:00,258.32,259.2,257.68,258.31,9796.0,258.32,259.2,257.68,258.31,9796.0
2021-02-22 12:00:00,258.43,258.59,257.86,258.12,8586.0,258.43,258.59,257.86,258.12,8586.0
2021-02-22 12:10:00,258.1,258.49,257.82,258.25,10835.0,258.1,258.49,257.82,258.25,10835.0
2021-02-22 12:20:00,258.19,258.43,257.59,258.01,5300.0,258.19,258.43,257.59,258.01,5300.0
2021-02-22 12:30:00,258.06,258.09,257.6,257.84,7279.0,258.06,258.09,257.6,257.84,7279.0
2021-02-22 12:40:00,257.71,258.43,257.71,258.41,6717.0,257.71,258.43,257.71,258.41,6717.0
2021-02-22 12:50:00,258.61,259.08,258.47,258.83,4543.0,258.61,259.08,258.47,258.83,4543.0
2021-02-22 13:00:00,258.78,258.97,258.57,258.78,9273.0,258.78,258.97,258.57,258.78,9273.0
2021-02-22 13:10:00,258.73,258.77,258.44,258.59,7964.0,258.73,258.77,258.44,258.59,7964.0
2021-02-22 13:20:00,258.69,259.13,258.62,258.75,7820.0,258.69,259.13,258.62,258.75,7820.0
2021-02-22 13:30:00,258.77,259.07,258.45,259.07,9646.0,258.77,259.07,258.45,259.07,9646.0
2021-02-22 13:40:00,258.95,258.95,258.53,258.63,9515.0,258.95,258.95,258.53,258.63,9515.0
2021-02-22 13:50:00,258.7,259.15,258.68,258.84,5404.0,258.7,259.15,258.68,258.84,5404.0
2021-02-22 14:00:00,258.89,259.0,258.09,258.09,7894.0,258.89,259.0,258.09,258.09,7894.0
2021-02-22 14:10:00,258.04,258.35,257.91,258.35,6663.0,258.04,258.35,257.91,258.35,6663.0
2021-02-22 14:20:00,258.37,258.37,257.79,257.9,10709.0,258.37,258.37,257.79,257.9,10709.0
2021-02-22 14:30:00,257.93,258.09,257.49,257.49,7960.0,257.93,258.09,257.49,257.49,7960.0
2021-02-22 14:40:00,257.52,257.52,256.73,256.73,18869.0,257.52,257.52,256.73,256.73,18869.0
2021-02-22 14:50:00,256.74,257.0,256.69,256.79,7771.0,256.74,257.0,256.69,256.79,7771.0
2021-02-22 15:00:00,256.74,256.76,255.81,255.84,15815.0,256.74,256.76,255.81,255.84,15815.0
2021-02-22 15:10:00,255.86,256.19,255.46,255.93,19197.0,255.86,256.19,255.46,255.93,19197.0
2021-02-22 15:20:00,255.9,256.06,254.67,254.72,23024.0,255.9,256.06,254.67,254.72,23024.0
2021-02-22 15:30:00,254.78,255.09,253.87,254.42,31116.0,254.78,255.09,253.87,254.42,31116.0
2021-02-22 15:40:00,254.31,255.08,254.18,254.87,30520.0,254.31,255.08,254.18,254.87,30520.0
2021-02-22 15:50:00,254.71,255.19,254.34,254.85,134126.0,254.71,255.19,254.34,254.85,134126.0
2021-02-23 09:30:00,251.74,252.0,248.47,249.3,87539.0,251.74,252.0,248.47,249.3,87539.0
2021-02-23 09:40:00,249.62,249.66,246.1,246.76,47504.0,249.62,249.66,246.1,246.76,47504.0
2021-02-23 09:50:00,246.99,249.28,246.73,247.71,31854.0,246.99,249.28,246.73,247.71,31854.0
2021-02-23 10:00:00,247.8,248.3,246.58,247.72,32517.0,247.8,248.3,246.58,247.72,32517.0
2021-02-23 10:10:00,247.54,248.44,246.09,247.88,32412.0,247.54,248.44,246.09,247.88,32412.0
2021-02-23 10:20:00,248.0,249.57,247.03,249.0,26702.0,248.0,249.57,247.03,249.0,26702.0
2021-02-23 10:30:00,248.56,249.3,248.13,249.0,16390.0,248.56,249.3,248.13,249.0,16390.0
2021-02-23 10:40:00,248.87,250.48,248.24,249.97,36643.0,248.87,250.48,248.24,249.97,36643.0
2021-02-23 10:50:00,250.02,251.14,249.67,250.93,36767.0,250.02,251.14,249.67,250.93,36767.0
2021-02-23 11:00:00,250.92,251.6,250.36,250.69,29436.0,250.92,251.6,250.36,250.69,29436.0
2021-02-23 11:10:00,250.69,251.64,250.36,250.49,24234.0,250.69,251.64,250.36,250.49,24234.0
2021-02-23 11:20:00,250.47,250.81,249.79,250.41,24637.0,250.47,250.81,249.79,250.41,24637.0
2021-02-23 11:30:00,250.35,251.37,249.75,250.71,15271.0,250.35,251.37,249.75,250.71,15271.0
2021-02-23 11:40:00,250.57,250.57,249.31,249.57,11265.0,250.57,250.57,249.31,249.57,11265.0
2021-02-23 11:50:00,249.39,250.57,249.27,250.5,10624.0,249.39,250.57,249.27,250.5,10624.0
2021-02-23 12:00:00,250.2,250.24,248.99,249.68,13663.0,250.2,250.24,248.99,249.68,13663.0
2021-02-23 12:10:00,249.55,250.06,248.21,249.67,15659.0,249.55,250.06,248.21,249.67,15659.0
2021-02-23 12:20:00,249.8,250.53,249.06,250.23,13033.0,249.8,250.53,249.06,250.23,13033.0
2021-02-23 12:30:00,250.22,250.7,248.3,248.81,12282.0,250.22,250.7,248.3,248.81,12282.0
2021-02-23 12:40:00,248.56,248.56,247.69,247.93,11405.0,248.56,248.56,247.69,247.93,11405.0
2021-02-23 12:50:00,247.86,249.11,247.2,247.29,7503.0,247.86,249.11,247.2,247.29,7503.0
2021-02-23 13:00:00,247.36,248.81,247.16,248.69,8113.0,247.36,248.81,247.16,248.69,8113.0
2021-02-23 13:10:00,248.39,250.0,248.31,249.89,9324.0,248.39,250.0,248.31,249.89,9324.0
2021-02-23 13:20:00,249.76,251.6,249.65,251.56,12000.0,249.76,251.6,249.65,251.56,12000.0
2021-02-23 13:30:00,251.52,251.7,250.77,251.3,11602.0,251.52,251.7,250.77,251.3,11602.0
2021-02-23 13:40:00,251.36,251.36,249.76,250.22,20544.0,251.36,251.36,249.76,250.22,20544.0
2021-02-23 13:50:00,250.08,250.79,249.77,250.57,20430.0,250.08,250.79,249.77,250.57,20430.0
2021-02-23 14:00:00,250.6,251.62,250.6,251.18,10885.0,250.6,251.62,250.6,251.18,10885.0
2021-02-23 14:10:00,251.11,251.22,250.43,250.77,11114.0,251.11,251.22,250.43,250.77,11114.0
2021-02-23 14:20:00,250.68,251.52,250.58,251.36,8373.0,250.68,251.52,250.58,251.36,8373.0
2021-02-23 14:30:00,251.23,251.24,249.52,249.66,11796.0,251.23,251.24,249.52,249.66,11796.0
2021-02-23 14:40:00,249.71,251.01,249.67,250.84,9650.0,249.71,251.01,249.67,250.84,9650.0
2021-02-23 14:50:00,250.7,252.26,250.7,252.26,13056.0,250.7,252.26,250.7,252.26,13056.0
2021-02-23 15:00:00,252.22,253.57,251.97,253.31,15457.0,252.22,253.57,251.97,253.31,15457.0
2021-02-23 15:10:00,253.34,254.35,252.92,254.34,23071.0,253.34,254.35,252.92,254.34,23071.0
2021-02-23 15:20:00,254.34,254.51,253.71,254.28,16356.0,254.34,254.51,253.71,254.28,16356.0
2021-02-23 15:30:00,254.52,254.67,253.11,253.71,23996.0,254.52,254.67,253.11,253.71,23996.0
2021-02-23 15:40:00,253.85,254.29,252.89,252.92,41248.0,253.85,254.29,252.89,252.92,41248.0
2021-02-23 15:50:00,252.95,253.88,252.5,253.21,126061.0,252.95,253.88,252.5,253.21,126061.0
2021-02-24 09:30:00,248.89,252.5,247.54,249.81,24391.0,248.89,252.5,247.54,249.81,24391.0
2021-02-24 09:40:00,249.68,250.16,247.73,249.91,13219.0,249.68,250.16,247.73,249.91,13219.0
2021-02-24 09:50:00,249.52,249.85,247.71,248.89,40245.0,249.52,249.85,247.71,248.89,40245.0
2021-02-24 10:00:00,248.89,249.96,247.0,247.81,25028.0,248.89,249.96,247.0,247.81,25028.0
2021-02-24 10:10:00,247.67,249.73,247.62,249.73,8232.0,247.67,249.73,247.62,249.73,8232.0
2021-02-24 10:20:00,249.17,250.35,249.16,250.0,19834.0,249.17,250.35,249.16,250.0,19834.0
2021-02-24 10:30:00,250.01,250.47,249.23,250.0,14310.0,250.01,250.47,249.23,250.0,14310.0
2021-02-24 10:40:00,249.97,250.79,249.93,250.28,11735.0,249.97,250.79,249.93,250.28,11735.0
2021-02-24 10:50:00,250.83,251.84,250.01,251.66,10305.0,250.83,251.84,250.01,251.66,10305.0
2021-02-24 11:00:00,251.63,252.01,250.64,251.47,19398.0,251.63,252.01,250.64,251.47,19398.0
2021-02-24 11:10:00,251.67,253.5,251.49,253.46,15282.0,251.67,253.5,251.49,253.46,15282.0
2021-02-24 11:20:00,253.48,254.63,253.25,253.84,18952.0,253.48,254.63,253.25,253.84,18952.0
2021-02-24 11:30:00,254.0,255.3,253.96,255.19,15022.0,254.0,255.3,253.96,255.19,15022.0
2021-02-24 11:40:00,255.14,255.73,254.71,255.58,14065.0,255.14,255.73,254.71,255.58,14065.0
2021-02-24 11:50:00,255.58,256.72,255.57,256.37,12715.0,255.58,256.72,255.57,256.37,12715.0
2021-02-24 12:00:00,256.22,256.98,256.22,256.85,13095.0,256.22,256.98,256.22,256.85,13095.0
2021-02-24 12:10:00,256.95,257.24,256.56,257.1,10665.0,256.95,257.24,256.56,257.1,10665.0
2021-02-24 12:20:00,257.07,257.59,256.98,257.48,13456.0,257.07,257.59,256.98,257.48,13456.0
2021-02-24 12:30:00,257.53,258.28,257.47,258.15,10091.0,257.53,258.28,257.47,258.15,10091.0
2021-02-24 12:40:00,258.14,258.76,257.94,258.04,17643.0,258.14,258.76,257.94,258.04,17643.0
2021-02-24 12:50:00,257.9,258.52,257.62,257.83,9137.0,257.9,258.52,257.62,257.83,9137.0
2021-02-24 13:00:00,257.94,258.03,257.11,257.95,9469.0,257.94,258.03,257.11,257.95,9469.0
2021-02-24 13:10:00,257.87,258.56,257.74,258.14,10390.0,257.87,258.56,257.74,258.14,10390.0
2021-02-24 13:20:00,258.19,258.69,257.91,258.53,7709.0,258.19,258.69,257.91,258.53,7709.0
2021-02-24 13:30:00,258.63,259.27,258.46,258.74,10041.0,258.63,259.27,258.46,258.74,10041.0
2021-02-24 13:40:00,258.71,259.4,258.56,258.95,12111.0,258.71,259.4,258.56,258.95,12111.0
2021-02-24 13:50:00,259.0,259.18,258.56,258.87,19672.0,259.0,259.18,258.56,258.87,19672.0
2021-02-24 14:00:00,259.03,259.33,258.42,258.78,13009.0,259.03,259.33,258.42,258.78,13009.0
2021-02-24 14:10:00,258.79,259.49,258.5,259.34,20683.0,258.79,259.49,258.5,259.34,20683.0
2021-02-24 14:20:00,259.24,259.65,259.01,259.39,18614.0,259.24,259.65,259.01,259.39,18614.0
2021-02-24 14:30:00,259.47,260.0,259.2,259.4,21824.0,259.47,260.0,259.2,259.4,21824.0
2021-02-24 14:40:00,259.36,259.5,258.91,259.4,16724.0,259.36,259.5,258.91,259.4,16724.0
2021-02-24 14:50:00,259.19,259.62,258.91,259.4,17217.0,259.19,259.62,258.91,259.4,17217.0
2021-02-24 15:00:00,259.61,260.01,259.21,259.52,10848.0,259.61,260.01,259.21,259.52,10848.0
2021-02-24 15:10:00,259.5,259.81,258.99,259.13,16032.0,259.5,259.81,258.99,259.13,16032.0
2021-02-24 15:20:00,259.16,260.6,259.1,260.46,16950.0,259.16,260.6,259.1,260.46,16950.0
2021-02-24 15:30:00,260.53,260.66,259.89,260.4,29034.0,260.53,260.66,259.89,260.4,29034.0
2021-02-24 15:40:00,260.33,260.64,259.78,260.49,28219.0,260.33,260.64,259.78,260.49,28219.0
2021-02-24 15:50:00,260.39,260.89,260.13,260.68,107042.0,260.39,260.89,260.13,260.68,107042.0
2021-02-25 09:30:00,258.66,259.73,257.23,259.02,45873.0,258.66,259.73,257.23,259.02,45873.0
2021-02-25 09:40:00,258.46,259.1,257.27,258.64,14394.0,258.46,259.1,257.27,258.64,14394.0
2021-02-25 09:50:00,258.45,259.07,258.28,258.5,13632.0,258.45,259.07,258.28,258.5,13632.0
2021-02-25 10:00:00,258.68,258.71,256.32,257.07,21793.0,258.68,258.71,256.32,257.07,21793.0
2021-02-25 10:10:00,256.9,257.07,255.96,256.89,7542.0,256.9,257.07,255.96,256.89,7542.0
2021-02-25 10:20:00,256.91,257.37,255.46,255.8,12641.0,256.91,257.37,255.46,255.8,12641.0
2021-02-25 10:30:00,255.53,255.75,254.92,255.4,12833.0,255.53,255.75,254.92,255.4,12833.0
2021-02-25 10:40:00,255.46,255.72,253.94,254.05,13876.0,255.46,255.72,253.94,254.05,13876.0
2021-02-25 10:50:00,254.03,255.21,253.75,254.99,21897.0,254.03,255.21,253.75,254.99,21897.0
2021-02-25 11:00:00,255.28,255.82,254.61,255.52,25384.0,255.28,255.82,254.61,255.52,25384.0
2021-02-25 11:10:00,255.65,255.88,254.32,255.65,12798.0,255.65,255.88,254.32,255.65,12798.0
2021-02-25 11:20:00,255.44,256.45,254.15,254.48,9200.0,255.44,256.45,254.15,254.48,9200.0
2021-02-25 11:30:00,254.18,254.52,253.01,253.14,6510.0,254.18,254.52,253.01,253.14,6510.0
2021-02-25 11:40:00,253.16,253.26,252.5,252.51,8271.0,253.16,253.26,252.5,252.51,8271.0
2021-02-25 11:50:00,252.35,252.8,251.84,252.05,18632.0,252.35,252.8,251.84,252.05,18632.0
2021-02-25 12:00:00,251.88,252.54,251.82,252.12,29841.0,251.88,252.54,251.82,252.12,29841.0
2021-02-25 12:10:00,252.21,252.76,251.71,251.95,22593.0,252.21,252.76,251.71,251.95,22593.0
2021-02-25 12:20:00,251.99,252.12,250.14,250.14,24048.0,251.99,252.12,250.14,250.14,24048.0
2021-02-25 12:30:00,250.0,250.23,249.46,250.08,33308.0,250.0,250.23,249.46,250.08,33308.0
2021-02-25 12:40:00,250.08,250.32,248.81,249.17,19252.0,250.08,250.32,248.81,249.17,19252.0
2021-02-25 12:50:00,249.17,249.17,247.01,247.15,22663.0,249.17,249.17,247.01,247.15,22663.0
2021-02-25 13:00:00,247.13,247.84,246.1,247.18,83539.0,247.13,247.84,246.1,247.18,83539.0
2021-02-25 13:10:00,247.34,247.74,246.33,247.74,35396.0,247.34,247.74,246.33,247.74,35396.0
2021-02-25 13:20:00,247.74,249.12,247.74,248.7,86708.0,247.74,249.12,247.74,248.7,86708.0
2021-02-25 13:30:00,248.58,248.61,247.53,247.74,17545.0,248.58,248.61,247.53,247.74,17545.0
2021-02-25 13:40:00,247.9,248.03,246.24,246.24,24302.0,247.9,248.03,246.24,246.24,24302.0
2021-02-25 13:50:00,246.36,246.36,245.01,246.07,57364.0,246.36,246.36,245.01,246.07,57364.0
2021-02-25 14:00:00,245.92,247.72,245.68,247.22,18988.0,245.92,247.72,245.68,247.22,18988.0
2021-02-25 14:10:00,247.04,247.92,246.8,247.92,14576.0,247.04,247.92,246.8,247.92,14576.0
2021-02-25 14:20:00,247.79,248.26,247.67,247.89,18544.0,247.79,248.26,247.67,247.89,18544.0
2021-02-25 14:30:00,247.89,247.89,246.07,246.18,22834.0,247.89,247.89,246.07,246.18,22834.0
2021-02-25 14:40:00,246.34,246.71,246.02,246.71,69537.0,246.34,246.71,246.02,246.71,69537.0
2021-02-25 14:50:00,246.97,247.0,246.0,246.13,11036.0,246.97,247.0,246.0,246.13,11036.0
2021-02-25 15:00:00,246.02,246.48,244.44,244.56,17195.0,246.02,246.48,244.44,244.56,17195.0
2021-02-25 15:10:00,244.61,245.18,243.64,243.81,14713.0,244.61,245.18,243.64,243.81,14713.0
2021-02-25 15:20:00,243.83,244.52,243.37,243.44,57687.0,243.83,244.52,243.37,243.44,57687.0
2021-02-25 15:30:00,243.46,244.03,242.42,243.22,30263.0,243.46,244.03,242.42,243.22,30263.0
2021-02-25 15:40:00,243.34,244.77,242.12,244.51,55147.0,243.34,244.77,242.12,244.51,55147.0
2021-02-25 15:50:00,244.39,245.01,243.59,244.09,108293.0,244.39,245.01,243.59,244.09,108293.0
2021-02-26 09:30:00,246.97,249.85,246.27,249.33,66575.0,246.97,249.85,246.27,249.33,66575.0
2021-02-26 09:40:00,249.16,249.74,245.44,245.54,30037.0,249.16,249.74,245.44,245.54,30037.0
2021-02-26 09:50:00,245.52,246.38,244.4,246.18,31231.0,245.52,246.38,244.4,246.18,31231.0
2021-02-26 10:00:00,245.53,247.11,244.78,245.28,25083.0,245.53,247.11,244.78,245.28,25083.0
2021-02-26 10:10:00,245.75,246.39,244.38,246.39,18481.0,245.75,246.39,244.38,246.39,18481.0
2021-02-26 10:20:00,246.3,246.59,243.09,243.35,23501.0,246.3,246.59,243.09,243.35,23501.0
2021-02-26 10:30:00,243.5,244.99,243.23,244.99,25838.0,243.5,244.99,243.23,244.99,25838.0
2021-02-26 10:40:00,244.53,246.71,244.3,246.64,26324.0,244.53,246.71,244.3,246.64,26324.0
2021-02-26 10:50:00,246.36,248.41,245.97,248.16,16606.0,246.36,248.41,245.97,248.16,16606.0
2021-02-26 11:00:00,248.26,249.13,247.82,247.93,21119.0,248.26,249.13,247.82,247.93,21119.0
2021-02-26 11:10:00,248.03,248.2,246.74,247.28,28352.0,248.03,248.2,246.74,247.28,28352.0
2021-02-26 11:20:00,247.39,247.55,246.19,247.13,21671.0,247.39,247.55,246.19,247.13,21671.0
2021-02-26 11:30:00,247.23,249.33,247.0,249.3,22528.0,247.23,249.33,247.0,249.3,22528.0
2021-02-26 11:40:00,249.38,249.58,247.67,249.34,16561.0,249.38,249.58,247.67,249.34,16561.0
2021-02-26 11:50:00,249.42,249.79,248.7,248.98,10121.0,249.42,249.79,248.7,248.98,10121.0
2021-02-26 12:00:00,249.26,249.77,247.82,249.77,15678.0,249.26,249.77,247.82,249.77,15678.0
2021-02-26 12:10:00,249.73,250.13,249.26,249.78,13252.0,249.73,250.13,249.26,249.78,13252.0
2021-02-26 12:20:00,249.48,249.75,248.71,249.14,11584.0,249.48,249.75,248.71,249.14,11584.0
2021-02-26 12:30:00,249.32,249.78,248.5,248.5,15026.0,249.32,249.78,248.5,248.5,15026.0
2021-02-26 12:40:00,248.15,248.98,247.9,248.95,14520.0,248.15,248.98,247.9,248.95,14520.0
2021-02-26 12:50:00,248.7,249.55,248.01,248.32,32743.0,248.7,249.55,248.01,248.32,32743.0
2021-02-26 13:00:00,248.4,248.65,247.3,248.65,16524.0,248.4,248.65,247.3,248.65,16524.0
2021-02-26 13:10:00,249.02,249.1,248.02,248.71,13228.0,249.02,249.1,248.02,248.71,13228.0
2021-02-26 13:20:00,248.62,249.53,248.62,249.32,18975.0,248.62,249.53,248.62,249.32,18975.0
2021-02-26 13:30:00,249.31,249.45,247.73,247.74,11597.0,249.31,249.45,247.73,247.74,11597.0
2021-02-26 13:40:00,247.67,248.85,247.21,247.89,11037.0,247.67,248.85,247.21,247.89,11037.0
2021-02-26 13:50:00,247.43,248.14,246.9,247.78,13250.0,247.43,248.14,246.9,247.78,13250.0
2021-02-26 14:00:00,247.72,248.25,246.73,247.0,12352.0,247.72,248.25,246.73,247.0,12352.0
2021-02-26 14:10:00,246.88,247.55,246.34,246.34,31988.0,246.88,247.55,246.34,246.34,31988.0
2021-02-26 14:20:00,246.43,247.07,246.1,246.32,13472.0,246.43,247.07,246.1,246.32,13472.0
2021-02-26 14:30:00,246.2,247.39,245.19,246.35,47270.0,246.2,247.39,245.19,246.35,47270.0
2021-02-26 14:40:00,246.19,247.22,245.54,247.05,32262.0,246.19,247.22,245.54,247.05,32262.0
2021-02-26 14:50:00,246.98,247.24,246.01,246.33,20433.0,246.98,247.24,246.01,246.33,20433.0
2021-02-26 15:00:00,246.33,247.81,246.33,247.42,35197.0,246.33,247.81,246.33,247.42,35197.0
2021-02-26 15:10:00,247.45,247.74,246.77,246.77,35847.0,247.45,247.74,246.77,246.77,35847.0
2021-02-26 15:20:00,247.12,247.12,245.08,245.36,41668.0,247.12,247.12,245.08,245.36,41668.0
2021-02-26 15:30:00,245.32,246.43,245.23,246.32,36621.0,245.32,246.43,245.23,246.32,36621.0
2021-02-26 15:40:00,246.28,247.59,246.17,247.04,98794.0,246.28,247.59,246.17,247.04,98794.0
2021-02-26 15:50:00,246.93,246.94,244.86,245.21,137433.0,246.93,246.94,244.86,245.21,137433.0
2021-03-01 09:30:00,249.34,252.53,248.34,251.17,70047.0,249.34,252.53,248.34,251.17,70047.0
2021-03-01 09:40:00,251.16,251.95,249.76,249.76,24887.0,251.16,251.95,249.76,249.76,24887.0
2021-03-01 09:50:00,249.98,251.35,249.78,251.16,17161.0,249.98,251.35,249.78,251.16,17161.0
2021-03-01 10:00:00,251.35,251.35,250.04,250.28,20670.0,251.35,251.35,250.04,250.28,20670.0
2021-03-01 10:10:00,250.46,251.67,250.46,251.5,31689.0,250.46,251.67,250.46,251.5,31689.0
2021-03-01 10:20:00,251.5,252.21,251.32,251.69,21331.0,251.5,252.21,251.32,251.69,21331.0
2021-03-01 10:30:00,251.95,252.3,251.11,251.98,17427.0,251.95,252.3,251.11,251.98,17427.0
2021-03-01 10:40:00,252.14,252.72,251.97,252.72,7948.0,252.14,252.72,251.97,252.72,7948.0
2021-03-01 10:50:00,252.66,252.93,252.28,252.51,11976.0,252.66,252.93,252.28,252.51,11976.0
2021-03-01 11:00:00,252.6,252.6,252.18,252.52,32317.0,252.6,252.6,252.18,252.52,32317.0
2021-03-01 11:10:00,252.49,253.35,252.46,253.2,26951.0,252.49,253.35,252.46,253.2,26951.0
2021-03-01 11:20:00,253.28,253.56,252.32,252.34,20065.0,253.28,253.56,252.32,252.34,20065.0
2021-03-01 11:30:00,252.54,252.94,252.12,252.5,7573.0,252.54,252.94,252.12,252.5,7573.0
2021-03-01 11:40:00,252.47,253.71,252.46,253.71,23130.0,252.47,253.71,252.46,253.71,23130.0
2021-03-01 11:50:00,253.77,253.91,253.11,253.11,12105.0,253.77,253.91,253.11,253.11,12105.0
2021-03-01 12:00:00,253.2,253.58,252.9,253.3,27356.0,253.2,253.58,252.9,253.3,27356.0
2021-03-01 12:10:00,253.17,253.28,252.31,252.72,9588.0,253.17,253.28,252.31,252.72,9588.0
2021-03-01 12:20:00,252.77,252.77,252.33,252.34,8626.0,252.77,252.77,252.33,252.34,8626.0
2021-03-01 12:30:00,252.3,252.4,252.18,252.37,8428.0,252.3,252.4,252.18,252.37,8428.0
2021-03-01 12:40:00,252.4,253.49,252.3,253.31,15954.0,252.4,253.49,252.3,253.31,15954.0
2021-03-01 12:50:00,253.42,253.51,252.56,252.65,7915.0,253.42,253.51,252.56,252.65,7915.0
2021-03-01 13:00:00,252.84,253.1,252.73,253.05,10753.0,252.84,253.1,252.73,253.05,10753.0
2021-03-01 13:10:00,252.78,252.83,252.39,252.5,14263.0,252.78,252.83,252.39,252.5,14263.0
2021-03-01 13:20:00,252.49,252.8,252.4,252.5,23259.0,252.49,252.8,252.4,252.5,23259.0
2021-03-01 13:30:00,252.5,252.5,252.27,252.5,7210.0,252.5,252.5,252.27,252.5,7210.0
2021-03-01 13:40:00,252.5,252.68,252.19,252.57,21344.0,252.5,252.68,252.19,252.57,21344.0
2021-03-01 13:50:00,252.61,253.11,252.59,252.62,4599.0,252.61,253.11,252.59,252.62,4599.0
2021-03-01 14:00:00,252.79,253.0,252.2,252.56,11722.0,252.79,253.0,252.2,252.56,11722.0
2021-03-01 14:10:00,252.57,252.82,252.38,252.69,27577.0,252.57,252.82,252.38,252.69,27577.0
2021-03-01 14:20:00,252.75,252.83,252.56,252.7,12600.0,252.75,252.83,252.56,252.7,12600.0
2021-03-01 14:30:00,252.7,253.18,252.66,252.78,20874.0,252.7,253.18,252.66,252.78,20874.0
2021-03-01 14:40:00,252.78,252.9,252.78,252.9,10802.0,252.78,252.9,252.78,252.9,10802.0
2021-03-01 14:50:00,252.9,253.43,252.81,252.81,16959.0,252.9,253.43,252.81,252.81,16959.0
2021-03-01 15:00:00,252.77,253.11,252.77,252.9,26462.0,252.77,253.11,252.77,252.9,26462.0
2021-03-01 15:10:00,253.0,253.1,252.29,252.68,20304.0,253.0,253.1,252.29,252.68,20304.0
2021-03-01 15:20:00,252.68,253.14,252.64,252.89,7109.0,252.68,253.14,252.64,252.89,7109.0
2021-03-01 15:30:00,253.0,253.33,252.74,252.91,11850.0,253.0,253.33,252.74,252.91,11850.0
2021-03-01 15:40:00,252.89,253.23,252.86,253.0,15964.0,252.89,253.23,252.86,253.0,15964.0
2021-03-01 15:50:00,253.0,254.31,252.87,253.95,59142.0,253.0,254.31,252.87,253.95,59142.0
2021-03-02 09:30:00,255.83,257.23,252.11,252.84,48772.0,255.83,257.23,252.11,252.84,48772.0
2021-03-02 09:40:00,252.55,252.55,249.49,249.77,12463.0,252.55,252.55,249.49,249.77,12463.0
2021-03-02 09:50:00,250.03,250.86,249.77,250.21,24329.0,250.03,250.86,249.77,250.21,24329.0
2021-03-02 10:00:00,250.23,250.82,250.02,250.69,11300.0,250.23,250.82,250.02,250.69,11300.0
2021-03-02 10:10:00,250.66,250.72,248.71,249.42,8316.0,250.66,250.72,248.71,249.42,8316.0
2021-03-02 10:20:00,249.1,249.47,247.75,248.38,16086.0,249.1,249.47,247.75,248.38,16086.0
2021-03-02 10:30:00,248.42,249.26,247.8,247.82,25744.0,248.42,249.26,247.8,247.82,25744.0
2021-03-02 10:40:00,247.71,247.87,247.2,247.85,13513.0,247.71,247.87,247.2,247.85,13513.0
2021-03-02 10:50:00,247.9,248.52,247.7,248.43,48517.0,247.9,248.52,247.7,248.43,48517.0
2021-03-02 11:00:00,248.32,249.53,247.45,249.46,11339.0,248.32,249.53,247.45,249.46,11339.0
2021-03-02 11:10:00,249.47,249.47,248.17,248.64,6431.0,249.47,249.47,248.17,248.64,6431.0
2021-03-02 11:20:00,248.62,248.96,247.84,248.2,13395.0,248.62,248.96,247.84,248.2,13395.0
2021-03-02 11:30:00,248.09,248.09,246.82,247.08,7357.0,248.09,248.09,246.82,247.08,7357.0
2021-03-02 11:40:00,246.97,246.97,246.2,246.6,5685.0,246.97,246.97,246.2,246.6,5685.0
2021-03-02 11:50:00,246.88,247.58,246.52,247.11,7202.0,246.88,247.58,246.52,247.11,7202.0
2021-03-02 12:00:00,247.04,247.39,246.59,247.18,5533.0,247.04,247.39,246.59,247.18,5533.0
2021-03-02 12:10:00,247.35,247.61,246.88,247.03,8331.0,247.35,247.61,246.88,247.03,8331.0
2021-03-02 12:20:00,247.0,247.25,246.87,247.25,2764.0,247.0,247.25,246.87,247.25,2764.0
2021-03-02 12:30:00,247.37,248.49,247.28,248.47,3990.0,247.37,248.49,247.28,248.47,3990.0
2021-03-02 12:40:00,248.87,248.93,248.42,248.45,4746.0,248.87,248.93,248.42,248.45,4746.0
2021-03-02 12:50:00,248.46,249.31,248.4,249.1,6375.0,248.46,249.31,248.4,249.1,6375.0
2021-03-02 13:00:00,249.06,250.08,249.05,249.79,7002.0,249.06,250.08,249.05,249.79,7002.0
2021-03-02 13:10:00,249.97,250.45,249.85,250.19,5333.0,249.97,250.45,249.85,250.19,5333.0
2021-03-02 13:20:00,249.99,251.33,249.92,251.3,26545.0,249.99,251.33,249.92,251.3,26545.0
2021-03-02 13:30:00,251.3,251.82,251.25,251.6,9276.0,251.3,251.82,251.25,251.6,9276.0
2021-03-02 13:40:00,251.58,251.58,250.87,251.4,6038.0,251.58,251.58,250.87,251.4,6038.0
2021-03-02 13:50:00,251.5,251.56,250.34,250.34,4542.0,251.5,251.56,250.34,250.34,4542.0
2021-03-02 14:00:00,250.5,250.8,250.31,250.56,5463.0,250.5,250.8,250.31,250.56,5463.0
2021-03-02 14:10:00,250.54,250.54,250.01,250.4,5172.0,250.54,250.54,250.01,250.4,5172.0
2021-03-02 14:20:00,250.27,251.25,250.23,250.27,20083.0,250.27,251.25,250.23,250.27,20083.0
2021-03-02 14:30:00,250.31,250.62,250.03,250.62,6574.0,250.31,250.62,250.03,250.62,6574.0
2021-03-02 14:40:00,250.69,250.73,250.05,250.53,5862.0,250.69,250.73,250.05,250.53,5862.0
2021-03-02 14:50:00,250.58,251.31,250.49,250.77,8367.0,250.58,251.31,250.49,250.77,8367.0
2021-03-02 15:00:00,250.65,251.23,250.65,250.67,5722.0,250.65,251.23,250.65,250.67,5722.0
2021-03-02 15:10:00,250.7,250.96,249.47,249.47,8069.0,250.7,250.96,249.47,249.47,8069.0
2021-03-02 15:20:00,249.34,249.77,249.26,249.4,6439.0,249.34,249.77,249.26,249.4,6439.0
2021-03-02 15:30:00,249.31,250.1,249.26,249.49,17539.0,249.31,250.1,249.26,249.49,17539.0
2021-03-02 15:40:00,249.42,249.98,249.23,249.67,20135.0,249.42,249.98,249.23,249.67,20135.0
2021-03-02 15:50:00,249.93,249.93,247.72,247.84,65738.0,249.93,249.93,247.72,247.84,65738.0
2021-03-03 09:30:00,245.74,246.04,242.67,243.36,59106.0,245.74,246.04,242.67,243.36,59106.0
2021-03-03 09:40:00,243.47,243.86,241.7,242.74,17732.0,243.47,243.86,241.7,242.74,17732.0
2021-03-03 09:50:00,243.29,243.55,240.77,241.69,16311.0,243.29,243.55,240.77,241.69,16311.0
2021-03-03 10:00:00,241.5,242.09,241.05,241.67,18165.0,241.5,242.09,241.05,241.67,18165.0
2021-03-03 10:10:00,241.42,241.71,240.38,240.96,76903.0,241.42,241.71,240.38,240.96,76903.0
2021-03-03 10:20:00,240.91,242.23,240.58,241.18,14629.0,240.91,242.23,240.58,241.18,14629.0
2021-03-03 10:30:00,241.01,242.15,240.6,241.29,21912.0,241.01,242.15,240.6,241.29,21912.0
2021-03-03 10:40:00,241.21,242.13,240.01,241.73,14899.0,241.21,242.13,240.01,241.73,14899.0
2021-03-03 10:50:00,241.62,242.93,241.38,242.74,23333.0,241.62,242.93,241.38,242.74,23333.0
2021-03-03 11:00:00,242.75,243.5,242.73,242.98,8918.0,242.75,243.5,242.73,242.98,8918.0
2021-03-03 11:10:00,243.09,243.19,241.95,242.56,12815.0,243.09,243.19,241.95,242.56,12815.0
2021-03-03 11:20:00,242.41,243.31,242.4,243.31,7077.0,242.41,243.31,242.4,243.31,7077.0
2021-03-03 11:30:00,243.32,243.32,242.49,242.56,6091.0,243.32,243.32,242.49,242.56,6091.0
2021-03-03 11:40:00,242.63,242.82,241.6,242.32,6365.0,242.63,242.82,241.6,242.32,6365.0
2021-03-03 11:50:00,242.28,243.35,242.18,242.37,9623.0,242.28,243.35,242.18,242.37,9623.0
2021-03-03 12:00:00,242.35,242.73,242.19,242.63,8756.0,242.35,242.73,242.19,242.63,8756.0
2021-03-03 12:10:00,242.65,243.19,242.12,242.12,8005.0,242.65,243.19,242.12,242.12,8005.0
2021-03-03 12:20:00,242.09,242.47,241.24,241.59,11064.0,242.09,242.47,241.24,241.59,11064.0
2021-03-03 12:30:00,241.7,241.99,241.32,241.5,16509.0,241.7,241.99,241.32,241.5,16509.0
2021-03-03 12:40:00,241.43,241.6,240.78,241.44,10052.0,241.43,241.6,240.78,241.44,10052.0
2021-03-03 12:50:00,241.53,241.77,240.26,240.37,9795.0,241.53,241.77,240.26,240.37,9795.0
2021-03-03 13:00:00,240.38,240.89,239.7,239.98,25186.0,240.38,240.89,239.7,239.98,25186.0
2021-03-03 13:10:00,239.95,240.31,239.44,240.09,25798.0,239.95,240.31,239.44,240.09,25798.0
2021-03-03 13:20:00,240.15,241.18,239.99,240.56,20493.0,240.15,241.18,239.99,240.56,20493.0
2021-03-03 13:30:00,240.36,240.39,239.57,239.67,16474.0,240.36,240.39,239.57,239.67,16474.0
2021-03-03 13:40:00,239.62,239.65,238.24,238.88,21198.0,239.62,239.65,238.24,238.88,21198.0
2021-03-03 13:50:00,238.78,238.92,238.18,238.25,17185.0,238.78,238.92,238.18,238.25,17185.0
2021-03-03 14:00:00,238.26,238.41,237.53,237.83,17487.0,238.26,238.41,237.53,237.83,17487.0
2021-03-03 14:10:00,237.75,238.1,237.0,237.21,25959.0,237.75,238.1,237.0,237.21,25959.0
2021-03-03 14:20:00,237.36,237.59,236.57,236.72,17579.0,237.36,237.59,236.57,236.72,17579.0
2021-03-03 14:30:00,236.78,237.58,236.1,237.37,32731.0,236.78,237.58,236.1,237.37,32731.0
2021-03-03 14:40:00,237.39,238.12,237.11,237.67,46527.0,237.39,238.12,237.11,237.67,46527.0
2021-03-03 14:50:00,237.7,238.61,237.7,238.29,39033.0,237.7,238.61,237.7,238.29,39033.0
2021-03-03 15:00:00,238.27,238.27,237.42,237.55,21458.0,238.27,238.27,237.42,237.55,21458.0
2021-03-03 15:10:00,237.61,238.05,236.53,237.26,19516.0,237.61,238.05,236.53,237.26,19516.0
2021-03-03 15:20:00,236.91,236.98,235.94,236.59,22418.0,236.91,236.98,235.94,236.59,22418.0
2021-03-03 15:30:00,236.54,236.79,235.99,236.22,47583.0,236.54,236.79,235.99,236.22,47583.0
2021-03-03 15:40:00,236.22,237.28,236.07,237.13,28893.0,236.22,237.28,236.07,237.13,28893.0
2021-03-03 15:50:00,237.17,237.47,236.42,236.86,95979.0,237.17,237.47,236.42,236.86,95979.0
2021-03-04 09:30:00,235.51,237.99,234.16,237.52,44957.0,235.51,237.99,234.16,237.52,44957.0
2021-03-04 09:40:00,237.78,238.0,234.62,234.62,20039.0,237.78,238.0,234.62,234.62,20039.0
2021-03-04 09:50:00,234.52,235.05,232.02,232.08,23187.0,234.52,235.05,232.02,232.08,23187.0
2021-03-04 10:00:00,232.84,234.17,231.46,232.63,19170.0,232.84,234.17,231.46,232.63,19170.0
2021-03-04 10:10:00,232.6,232.94,230.64,230.81,23915.0,232.6,232.94,230.64,230.81,23915.0
2021-03-04 10:20:00,230.81,232.28,230.5,231.96,19566.0,230.81,232.28,230.5,231.96,19566.0
2021-03-04 10:30:00,231.81,234.0,231.63,233.76,13042.0,231.81,234.0,231.63,233.76,13042.0
2021-03-04 10:40:00,233.77,235.94,233.54,235.5,15405.0,233.77,235.94,233.54,235.5,15405.0
2021-03-04 10:50:00,235.56,236.29,233.84,235.13,15753.0,235.56,236.29,233.84,235.13,15753.0
2021-03-04 11:00:00,235.15,236.05,234.88,235.37,14474.0,235.15,236.05,234.88,235.37,14474.0
2021-03-04 11:10:00,235.24,235.24,234.08,234.74,9703.0,235.24,235.24,234.08,234.74,9703.0
2021-03-04 11:20:00,235.21,235.86,234.15,234.5,6754.0,235.21,235.86,234.15,234.5,6754.0
2021-03-04 11:30:00,234.52,235.73,234.42,235.06,9249.0,234.52,235.73,234.42,235.06,9249.0
2021-03-04 11:40:00,235.0,236.93,234.98,236.82,17570.0,235.0,236.93,234.98,236.82,17570.0
2021-03-04 11:50:00,236.58,236.68,235.99,235.99,5666.0,236.58,236.68,235.99,235.99,5666.0
2021-03-04 12:00:00,235.83,236.44,235.78,236.44,9600.0,235.83,236.44,235.78,236.44,9600.0
2021-03-04 12:10:00,236.41,236.41,234.41,235.22,8167.0,236.41,236.41,234.41,235.22,8167.0
2021-03-04 12:20:00,235.22,235.53,231.54,232.47,26319.0,235.22,235.53,231.54,232.47,26319.0
2021-03-04 12:30:00,232.71,232.71,230.91,232.14,20436.0,232.71,232.71,230.91,232.14,20436.0
2021-03-04 12:40:00,232.5,232.95,230.9,231.24,15998.0,232.5,232.95,230.9,231.24,15998.0
2021-03-04 12:50:00,231.4,231.56,229.73,230.29,18082.0,231.4,231.56,229.73,230.29,18082.0
2021-03-04 13:00:00,230.19,231.04,229.74,229.98,19537.0,230.19,231.04,229.74,229.98,19537.0
2021-03-04 13:10:00,229.96,229.98,228.92,229.69,18212.0,229.96,229.98,228.92,229.69,18212.0
2021-03-04 13:20:00,229.33,229.83,228.4,229.83,12065.0,229.33,229.83,228.4,229.83,12065.0
2021-03-04 13:30:00,229.81,229.94,228.27,228.87,12151.0,229.81,229.94,228.27,228.87,12151.0
2021-03-04 13:40:00,228.92,229.2,227.17,227.2,13283.0,228.92,229.2,227.17,227.2,13283.0
2021-03-04 13:50:00,226.98,227.24,225.55,225.91,21991.0,226.98,227.24,225.55,225.91,21991.0
2021-03-04 14:00:00,226.05,227.63,225.66,227.63,14382.0,226.05,227.63,225.66,227.63,14382.0
2021-03-04 14:10:00,227.73,227.73,225.92,227.03,14865.0,227.73,227.73,225.92,227.03,14865.0
2021-03-04 14:20:00,227.19,229.41,227.17,228.96,19667.0,227.19,229.41,227.17,228.96,19667.0
2021-03-04 14:30:00,229.12,229.12,227.51,227.9,23239.0,229.12,229.12,227.51,227.9,23239.0
2021-03-04 14:40:00,227.89,230.21,227.77,229.76,13824.0,227.89,230.21,227.77,229.76,13824.0
2021-03-04 14:50:00,229.59,229.87,228.54,229.16,26090.0,229.59,229.87,228.54,229.16,26090.0
2021-03-04 15:00:00,229.3,229.44,227.78,227.94,16634.0,229.3,229.44,227.78,227.94,16634.0
2021-03-04 15:10:00,227.75,228.67,227.48,228.18,17206.0,227.75,228.67,227.48,228.18,17206.0
2021-03-04 15:20:00,228.06,229.56,227.8,229.05,20453.0,228.06,229.56,227.8,229.05,20453.0
2021-03-04 15:30:00,229.06,230.57,228.44,228.81,43307.0,229.06,230.57,228.44,228.81,43307.0
2021-03-04 15:40:00,228.73,230.36,228.73,230.01,29322.0,228.73,230.36,228.73,230.01,29322.0
2021-03-04 15:50:00,230.04,230.39,229.22,229.92,113299.0,230.04,230.39,229.22,229.92,113299.0
2021-03-05 09:30:00,230.1,231.63,226.78,227.06,35557.0,230.1,231.63,226.78,227.06,35557.0
2021-03-05 09:40:00,227.22,228.07,225.69,226.09,24974.0,227.22,228.07,225.69,226.09,24974.0
2021-03-05 09:50:00,226.06,226.28,223.11,225.41,39372.0,226.06,226.28,223.11,225.41,39372.0
2021-03-05 10:00:00,224.98,225.94,223.95,225.27,21973.0,224.98,225.94,223.95,225.27,21973.0
2021-03-05 10:10:00,225.27,225.64,222.15,222.55,40540.0,225.27,225.64,222.15,222.55,40540.0
2021-03-05 10:20:00,222.64,222.73,220.58,220.58,28182.0,222.64,222.73,220.58,220.58,28182.0
2021-03-05 10:30:00,220.59,221.26,219.2,219.54,24797.0,220.59,221.26,219.2,219.54,24797.0
2021-03-05 10:40:00,219.37,220.04,218.64,218.87,15075.0,219.37,220.04,218.64,218.87,15075.0
2021-03-05 10:50:00,219.03,220.5,218.74,219.38,33414.0,219.03,220.5,218.74,219.38,33414.0
2021-03-05 11:00:00,219.36,220.22,218.77,219.24,27873.0,219.36,220.22,218.77,219.24,27873.0
2021-03-05 11:10:00,219.31,220.23,217.81,218.66,37665.0,219.31,220.23,217.81,218.66,37665.0
2021-03-05 11:20:00,218.58,219.27,217.86,219.04,33531.0,218.58,219.27,217.86,219.04,33531.0
2021-03-05 11:30:00,219.22,221.14,218.7,221.14,18138.0,219.22,221.14,218.7,221.14,18138.0
2021-03-05 11:40:00,220.85,222.35,219.99,222.05,20713.0,220.85,222.35,219.99,222.05,20713.0
2021-03-05 11:50:00,221.77,223.22,221.0,223.06,23391.0,221.77,223.22,221.0,223.06,23391.0
2021-03-05 12:00:00,223.11,223.82,222.77,223.02,21728.0,223.11,223.82,222.77,223.02,21728.0
2021-03-05 12:10:00,223.0,224.37,222.86,224.23,15080.0,223.0,224.37,222.86,224.23,15080.0
2021-03-05 12:20:00,224.22,225.41,224.2,225.03,13951.0,224.22,225.41,224.2,225.03,13951.0
2021-03-05 12:30:00,224.88,226.7,224.88,226.48,18295.0,224.88,226.7,224.88,226.48,18295.0
2021-03-05 12:40:00,226.3,227.41,225.98,227.01,12143.0,226.3,227.41,225.98,227.01,12143.0
2021-03-05 12:50:00,227.25,227.33,226.39,227.26,12559.0,227.25,227.33,226.39,227.26,12559.0
2021-03-05 13:00:00,227.1,227.46,225.57,227.34,15480.0,227.1,227.46,225.57,227.34,15480.0
2021-03-05 13:10:00,227.31,228.98,226.96,228.97,13245.0,227.31,228.98,226.96,228.97,13245.0
2021-03-05 13:20:00,228.73,229.5,228.36,229.09,21281.0,228.73,229.5,228.36,229.09,21281.0
2021-03-05 13:30:00,229.09,229.45,228.51,229.03,7231.0,229.09,229.45,228.51,229.03,7231.0
2021-03-05 13:40:00,229.2,229.41,227.91,228.72,10772.0,229.2,229.41,227.91,228.72,10772.0
2021-03-05 13:50:00,228.58,228.89,227.21,227.82,11890.0,228.58,228.89,227.21,227.82,11890.0
2021-03-05 14:00:00,228.29,228.29,226.17,226.42,11542.0,228.29,228.29,226.17,226.42,11542.0
2021-03-05 14:10:00,226.62,226.92,225.47,225.53,12887.0,226.62,226.92,225.47,225.53,12887.0
2021-03-05 14:20:00,225.7,227.18,225.68,227.09,11875.0,225.7,227.18,225.68,227.09,11875.0
2021-03-05 14:30:00,227.08,228.64,227.01,228.03,11582.0,227.08,228.64,227.01,228.03,11582.0
2021-03-05 14:40:00,228.0,228.19,226.39,227.3,15635.0,228.0,228.19,226.39,227.3,15635.0
2021-03-05 14:50:00,227.31,228.06,226.98,227.72,12015.0,227.31,228.06,226.98,227.72,12015.0
2021-03-05 15:00:00,227.74,228.2,227.2,227.24,14599.0,227.74,228.2,227.2,227.24,14599.0
2021-03-05 15:10:00,227.23,227.47,226.35,226.53,19098.0,227.23,227.47,226.35,226.53,19098.0
2021-03-05 15:20:00,226.58,227.22,226.5,226.97,13564.0,226.58,227.22,226.5,226.97,13564.0
2021-03-05 15:30:00,227.02,228.03,226.65,228.03,15803.0,227.02,228.03,226.65,228.03,15803.0
2021-03-05 15:40:00,228.03,228.09,226.77,227.56,16577.0,228.03,228.09,226.77,227.56,16577.0
2021-03-05 15:50:00,227.84,227.88,226.98,227.8,73793.0,227.84,227.88,226.98,227.8,73793.0
2021-03-08 09:30:00,226.63,226.68,222.52,223.79,32771.0,226.63,226.68,222.52,223.79,32771.0
2021-03-08 09:40:00,224.38,226.77,224.35,224.79,20932.0,224.38,226.77,224.35,224.79,20932.0
2021-03-08 09:50:00,224.33,225.97,223.04,224.52,15091.0,224.33,225.97,223.04,224.52,15091.0
2021-03-08 10:00:00,224.77,224.86,222.99,224.38,21190.0,224.77,224.86,222.99,224.38,21190.0
2021-03-08 10:10:00,224.88,225.19,223.71,225.07,17338.0,224.88,225.19,223.71,225.07,17338.0
2021-03-08 10:20:00,224.87,225.26,223.65,224.91,13012.0,224.87,225.26,223.65,224.91,13012.0
2021-03-08 10:30:00,225.1,226.4,224.97,225.55,17334.0,225.1,226.4,224.97,225.55,17334.0
2021-03-08 10:40:00,225.79,226.39,224.77,225.0,18111.0,225.79,226.39,224.77,225.0,18111.0
2021-03-08 10:50:00,225.14,225.41,224.47,224.78,19670.0,225.14,225.41,224.47,224.78,19670.0
2021-03-08 11:00:00,225.1,225.45,224.58,224.71,18860.0,225.1,225.45,224.58,224.71,18860.0
2021-03-08 11:10:00,224.69,224.69,223.41,223.92,11511.0,224.69,224.69,223.41,223.92,11511.0
2021-03-08 11:20:00,224.15,224.72,224.01,224.17,8636.0,224.15,224.72,224.01,224.17,8636.0
2021-03-08 11:30:00,224.04,224.04,223.01,223.37,8003.0,224.04,224.04,223.01,223.37,8003.0
2021-03-08 11:40:00,223.25,223.3,222.15,222.23,10903.0,223.25,223.3,222.15,222.23,10903.0
2021-03-08 11:50:00,222.22,222.22,220.93,220.93,17022.0,222.22,222.22,220.93,220.93,17022.0
2021-03-08 12:00:00,220.66,221.38,220.24,220.45,11800.0,220.66,221.38,220.24,220.45,11800.0
2021-03-08 12:10:00,220.42,220.51,219.31,219.66,15954.0,220.42,220.51,219.31,219.66,15954.0
2021-03-08 12:20:00,220.0,221.15,219.74,220.81,13147.0,220.0,221.15,219.74,220.81,13147.0
2021-03-08 12:30:00,220.76,221.45,220.44,221.16,7865.0,220.76,221.45,220.44,221.16,7865.0
2021-03-08 12:40:00,220.81,221.74,220.56,221.59,7272.0,220.81,221.74,220.56,221.59,7272.0
2021-03-08 12:50:00,221.67,222.19,221.0,221.01,11229.0,221.67,222.19,221.0,221.01,11229.0
2021-03-08 13:00:00,221.25,221.97,221.25,221.56,7788.0,221.25,221.97,221.25,221.56,7788.0
2021-03-08 13:10:00,221.66,222.41,221.26,222.12,12218.0,221.66,222.41,221.26,222.12,12218.0
2021-03-08 13:20:00,222.28,222.49,221.84,222.25,15280.0,222.28,222.49,221.84,222.25,15280.0
2021-03-08 13:30:00,222.26,222.26,221.35,221.51,20881.0,222.26,222.26,221.35,221.51,20881.0
2021-03-08 13:40:00,221.5,221.5,219.75,220.26,21100.0,221.5,221.5,219.75,220.26,21100.0
2021-03-08 13:50:00,220.02,220.32,219.03,219.28,19789.0,220.02,220.32,219.03,219.28,19789.0
2021-03-08 14:00:00,219.2,220.56,219.07,220.14,11543.0,219.2,220.56,219.07,220.14,11543.0
2021-03-08 14:10:00,220.05,220.72,219.74,220.27,12717.0,220.05,220.72,219.74,220.27,12717.0
2021-03-08 14:20:00,220.07,221.01,219.96,220.59,11614.0,220.07,221.01,219.96,220.59,11614.0
2021-03-08 14:30:00,220.58,220.9,219.91,219.91,16944.0,220.58,220.9,219.91,219.91,16944.0
2021-03-08 14:40:00,219.69,220.25,218.77,218.92,26411.0,219.69,220.25,218.77,218.92,26411.0
2021-03-08 14:50:00,218.92,220.14,218.8,219.78,21825.0,218.92,220.14,218.8,219.78,21825.0
2021-03-08 15:00:00,219.67,219.67,217.69,217.83,23450.0,219.67,219.67,217.69,217.83,23450.0
2021-03-08 15:10:00,217.92,219.39,217.8,218.73,29076.0,217.92,219.39,217.8,218.73,29076.0
2021-03-08 15:20:00,218.83,219.45,218.7,218.87,24787.0,218.83,219.45,218.7,218.87,24787.0
2021-03-08 15:30:00,218.96,219.91,218.9,219.62,29935.0,218.96,219.91,218.9,219.62,29935.0
2021-03-08 15:40:00,219.67,220.0,219.04,219.27,32848.0,219.67,220.0,219.04,219.27,32848.0
2021-03-08 15:50:00,219.3,219.63,218.29,218.52,98856.0,219.3,219.63,218.29,218.52,98856.0
2021-03-09 09:30:00,226.29,230.2,226.13,228.76,56673.0,226.29,230.2,226.13,228.76,56673.0
2021-03-09 09:40:00,228.8,229.36,226.59,228.91,29155.0,228.8,229.36,226.59,228.91,29155.0
2021-03-09 09:50:00,229.28,231.18,229.06,230.58,33189.0,229.28,231.18,229.06,230.58,33189.0
2021-03-09 10:00:00,230.22,232.74,230.22,232.21,23974.0,230.22,232.74,230.22,232.21,23974.0
2021-03-09 10:10:00,231.97,232.47,231.38,231.79,11701.0,231.97,232.47,231.38,231.79,11701.0
2021-03-09 10:20:00,231.69,232.95,231.69,232.39,22583.0,231.69,232.95,231.69,232.39,22583.0
2021-03-09 10:30:00,232.57,232.57,231.62,232.15,28046.0,232.57,232.57,231.62,232.15,28046.0
2021-03-09 10:40:00,232.09,232.72,230.66,230.67,19884.0,232.09,232.72,230.66,230.67,19884.0
2021-03-09 10:50:00,230.52,231.57,230.13,231.23,21419.0,230.52,231.57,230.13,231.23,21419.0
2021-03-09 11:00:00,231.34,231.93,230.56,231.41,9916.0,231.34,231.93,230.56,231.41,9916.0
2021-03-09 11:10:00,231.17,231.22,230.43,230.92,8030.0,231.17,231.22,230.43,230.92,8030.0
2021-03-09 11:20:00,231.11,231.38,230.65,230.95,6249.0,231.11,231.38,230.65,230.95,6249.0
2021-03-09 11:30:00,230.89,231.57,230.64,230.64,13046.0,230.89,231.57,230.64,230.64,13046.0
2021-03-09 11:40:00,230.72,230.9,229.83,229.98,19389.0,230.72,230.9,229.83,229.98,19389.0
2021-03-09 11:50:00,230.06,230.5,229.66,229.8,7403.0,230.06,230.5,229.66,229.8,7403.0
2021-03-09 12:00:00,229.83,230.17,229.46,230.16,10624.0,229.83,230.17,229.46,230.16,10624.0
2021-03-09 12:10:00,230.28,230.97,230.28,230.34,15263.0,230.28,230.97,230.28,230.34,15263.0
2021-03-09 12:20:00,230.36,230.44,229.81,230.03,8387.0,230.36,230.44,229.81,230.03,8387.0
2021-03-09 12:30:00,230.12,230.22,229.82,229.82,7541.0,230.12,230.22,229.82,229.82,7541.0
2021-03-09 12:40:00,229.89,230.22,229.63,230.22,3200.0,229.89,230.22,229.63,230.22,3200.0
2021-03-09 12:50:00,230.14,230.29,229.5,229.74,3731.0,230.14,230.29,229.5,229.74,3731.0
2021-03-09 13:00:00,230.09,230.9,229.92,230.83,16651.0,230.09,230.9,229.92,230.83,16651.0
2021-03-09 13:10:00,230.75,230.81,230.29,230.58,11233.0,230.75,230.81,230.29,230.58,11233.0
2021-03-09 13:20:00,230.55,230.98,230.38,230.59,24222.0,230.55,230.98,230.38,230.59,24222.0
2021-03-09 13:30:00,230.85,231.14,230.71,230.72,11477.0,230.85,231.14,230.71,230.72,11477.0
2021-03-09 13:40:00,230.79,231.24,230.57,230.63,28726.0,230.79,231.24,230.57,230.63,28726.0
2021-03-09 13:50:00,230.63,231.0,230.52,230.7,14659.0,230.63,231.0,230.52,230.7,14659.0
2021-03-09 14:00:00,230.86,230.86,230.4,230.55,10948.0,230.86,230.86,230.4,230.55,10948.0
2021-03-09 14:10:00,230.55,230.79,230.21,230.21,14270.0,230.55,230.79,230.21,230.21,14270.0
2021-03-09 14:20:00,230.14,230.16,229.4,229.46,6519.0,230.14,230.16,229.4,229.46,6519.0
2021-03-09 14:30:00,229.52,229.79,229.38,229.77,8987.0,229.52,229.79,229.38,229.77,8987.0
2021-03-09 14:40:00,229.8,229.92,229.69,229.75,10581.0,229.8,229.92,229.69,229.75,10581.0
2021-03-09 14:50:00,229.73,230.0,229.53,229.68,12183.0,229.73,230.0,229.53,229.68,12183.0
2021-03-09 15:00:00,229.64,229.82,229.36,229.82,6314.0,229.64,229.82,229.36,229.82,6314.0
2021-03-09 15:10:00,229.74,230.21,229.68,229.92,8665.0,229.74,230.21,229.68,229.92,8665.0
2021-03-09 15:20:00,229.98,230.05,229.77,229.84,26226.0,229.98,230.05,229.77,229.84,26226.0
2021-03-09 15:30:00,229.88,230.43,229.81,230.13,28332.0,229.88,230.43,229.81,230.13,28332.0
2021-03-09 15:40:00,230.12,230.16,229.32,229.57,25540.0,230.12,230.16,229.32,229.57,25540.0
2021-03-09 15:50:00,229.48,229.48,228.39,228.52,115292.0,229.48,229.48,228.39,228.52,115292.0
2021-03-10 09:30:00,231.38,235.0,231.0,234.47,52633.0,231.38,235.0,231.0,234.47,52633.0
2021-03-10 09:40:00,234.04,236.41,233.4,235.86,43396.0,234.04,236.41,233.4,235.86,43396.0
2021-03-10 09:50:00,235.99,237.92,234.72,234.74,43379.0,235.99,237.92,234.72,234.74,43379.0
2021-03-10 10:00:00,235.26,237.83,234.85,236.83,38126.0,235.26,237.83,234.85,236.83,38126.0
2021-03-10 10:10:00,236.61,237.43,235.92,236.38,26143.0,236.61,237.43,235.92,236.38,26143.0
2021-03-10 10:20:00,236.3,236.52,232.44,232.82,24570.0,236.3,236.52,232.44,232.82,24570.0
2021-03-10 10:30:00,232.88,234.4,232.19,232.2,22820.0,232.88,234.4,232.19,232.2,22820.0
2021-03-10 10:40:00,232.33,233.42,231.83,233.03,20575.0,232.33,233.42,231.83,233.03,20575.0
2021-03-10 10:50:00,232.91,232.91,231.11,232.49,15446.0,232.91,232.91,231.11,232.49,15446.0
2021-03-10 11:00:00,232.5,233.27,231.73,232.83,13922.0,232.5,233.27,231.73,232.83,13922.0
2021-03-10 11:10:00,232.39,233.34,232.23,232.41,10689.0,232.39,233.34,232.23,232.41,10689.0
2021-03-10 11:20:00,232.57,233.35,231.86,232.95,6922.0,232.57,233.35,231.86,232.95,6922.0
2021-03-10 11:30:00,233.08,233.6,232.06,232.35,8544.0,233.08,233.6,232.06,232.35,8544.0
2021-03-10 11:40:00,232.14,232.54,231.23,232.12,7125.0,232.14,232.54,231.23,232.12,7125.0
2021-03-10 11:50:00,232.31,233.32,232.31,232.75,7522.0,232.31,233.32,232.31,232.75,7522.0
2021-03-10 12:00:00,232.93,232.93,231.81,231.82,9360.0,232.93,232.93,231.81,231.82,9360.0
2021-03-10 12:10:00,232.12,232.65,231.4,231.4,9628.0,232.12,232.65,231.4,231.4,9628.0
2021-03-10 12:20:00,231.07,231.69,230.37,230.72,6934.0,231.07,231.69,230.37,230.72,6934.0
2021-03-10 12:30:00,231.04,231.22,229.32,229.45,11181.0,231.04,231.22,229.32,229.45,11181.0
2021-03-10 12:40:00,229.5,231.07,229.04,230.54,16276.0,229.5,231.07,229.04,230.54,16276.0
2021-03-10 12:50:00,230.36,230.8,230.03,230.68,8200.0,230.36,230.8,230.03,230.68,8200.0
2021-03-10 13:00:00,230.46,230.46,228.61,229.69,22854.0,230.46,230.46,228.61,229.69,22854.0
2021-03-10 13:10:00,230.03,230.46,228.73,229.14,12948.0,230.03,230.46,228.73,229.14,12948.0
2021-03-10 13:20:00,229.02,229.65,228.77,229.65,7380.0,229.02,229.65,228.77,229.65,7380.0
2021-03-10 13:30:00,229.53,229.86,228.3,228.34,7510.0,229.53,229.86,228.3,228.34,7510.0
2021-03-10 13:40:00,228.87,229.63,228.42,228.91,10523.0,228.87,229.63,228.42,228.91,10523.0
2021-03-10 13:50:00,229.3,229.34,228.85,229.19,5448.0,229.3,229.34,228.85,229.19,5448.0
2021-03-10 14:00:00,228.77,229.53,228.57,229.1,7723.0,228.77,229.53,228.57,229.1,7723.0
2021-03-10 14:10:00,229.18,229.49,229.08,229.21,14388.0,229.18,229.49,229.08,229.21,14388.0
2021-03-10 14:20:00,229.13,229.13,228.13,228.72,8295.0,229.13,229.13,228.13,228.72,8295.0
2021-03-10 14:30:00,228.89,229.12,228.57,228.84,24295.0,228.89,229.12,228.57,228.84,24295.0
2021-03-10 14:40:00,228.76,230.21,228.66,230.21,17672.0,228.76,230.21,228.66,230.21,17672.0
2021-03-10 14:50:00,230.03,230.03,228.93,229.21,11961.0,230.03,230.03,228.93,229.21,11961.0
2021-03-10 15:00:00,229.24,229.36,228.47,229.19,10349.0,229.24,229.36,228.47,229.19,10349.0
2021-03-10 15:10:00,229.08,229.31,228.61,229.21,10859.0,229.08,229.31,228.61,229.21,10859.0
2021-03-10 15:20:00,229.27,229.49,228.58,228.64,10054.0,229.27,229.49,228.58,228.64,10054.0
2021-03-10 15:30:00,228.74,229.16,228.1,228.93,23528.0,228.74,229.16,228.1,228.93,23528.0
2021-03-10 15:40:00,228.86,229.38,228.57,229.38,27892.0,228.86,229.38,228.57,229.38,27892.0
2021-03-10 15:50:00,229.28,229.52,228.61,228.84,68007.0,229.28,229.52,228.61,228.84,68007.0
2021-03-11 09:30:00,233.96,236.79,233.18,236.58,47082.0,233.96,236.79,233.18,236.58,47082.0
2021-03-11 09:40:00,236.42,236.51,234.85,235.24,16003.0,236.42,236.51,234.85,235.24,16003.0
2021-03-11 09:50:00,235.48,236.04,234.91,236.04,20564.0,235.48,236.04,234.91,236.04,20564.0
2021-03-11 10:00:00,236.25,237.03,235.88,235.92,23705.0,236.25,237.03,235.88,235.92,23705.0
2021-03-11 10:10:00,236.06,236.21,234.22,234.65,13345.0,236.06,236.21,234.22,234.65,13345.0
2021-03-11 10:20:00,234.66,236.19,234.45,235.48,8492.0,234.66,236.19,234.45,235.48,8492.0
2021-03-11 10:30:00,235.78,236.26,235.42,235.58,12400.0,235.78,236.26,235.42,235.58,12400.0
2021-03-11 10:40:00,235.6,236.24,235.45,236.24,8000.0,235.6,236.24,235.45,236.24,8000.0
2021-03-11 10:50:00,236.36,236.36,235.37,236.27,9136.0,236.36,236.36,235.37,236.27,9136.0
2021-03-11 11:00:00,236.5,236.91,236.02,236.02,8615.0,236.5,236.91,236.02,236.02,8615.0
2021-03-11 11:10:00,236.17,236.49,235.92,236.32,11161.0,236.17,236.49,235.92,236.32,11161.0
2021-03-11 11:20:00,236.37,236.92,236.36,236.76,10179.0,236.37,236.92,236.36,236.76,10179.0
2021-03-11 11:30:00,236.83,237.28,236.56,237.1,25174.0,236.83,237.28,236.56,237.1,25174.0
2021-03-11 11:40:00,237.19,237.93,237.19,237.21,7860.0,237.19,237.93,237.19,237.21,7860.0
2021-03-11 11:50:00,237.26,237.46,236.97,236.98,22982.0,237.26,237.46,236.97,236.98,22982.0
2021-03-11 12:00:00,236.89,237.64,236.89,237.37,11476.0,236.89,237.64,236.89,237.37,11476.0
2021-03-11 12:10:00,237.38,237.88,236.71,236.85,34745.0,237.38,237.88,236.71,236.85,34745.0
2021-03-11 12:20:00,236.9,237.2,236.65,236.66,9646.0,236.9,237.2,236.65,236.66,9646.0
2021-03-11 12:30:00,236.93,236.99,236.0,236.64,21576.0,236.93,236.99,236.0,236.64,21576.0
2021-03-11 12:40:00,236.55,236.55,235.77,236.45,7635.0,236.55,236.55,235.77,236.45,7635.0
2021-03-11 12:50:00,236.42,236.47,235.88,236.47,10557.0,236.42,236.47,235.88,236.47,10557.0
2021-03-11 13:00:00,236.23,237.04,236.06,236.92,7579.0,236.23,237.04,236.06,236.92,7579.0
2021-03-11 13:10:00,236.65,237.07,236.53,236.63,7964.0,236.65,237.07,236.53,236.63,7964.0
2021-03-11 13:20:00,236.71,236.71,235.89,236.29,6244.0,236.71,236.71,235.89,236.29,6244.0
2021-03-11 13:30:00,236.55,236.72,235.97,236.12,13880.0,236.55,236.72,235.97,236.12,13880.0
2021-03-11 13:40:00,236.18,236.44,235.82,236.16,7305.0,236.18,236.44,235.82,236.16,7305.0
2021-03-11 13:50:00,236.16,236.36,235.29,235.58,5583.0,236.16,236.36,235.29,235.58,5583.0
2021-03-11 14:00:00,235.71,236.54,235.71,236.38,6545.0,235.71,236.54,235.71,236.38,6545.0
2021-03-11 14:10:00,236.19,236.62,236.19,236.52,7093.0,236.19,236.62,236.19,236.52,7093.0
2021-03-11 14:20:00,236.43,236.7,236.35,236.6,5926.0,236.43,236.7,236.35,236.6,5926.0
2021-03-11 14:30:00,236.48,236.51,235.83,235.86,6655.0,236.48,236.51,235.83,235.86,6655.0
2021-03-11 14:40:00,235.86,236.18,235.58,235.58,14127.0,235.86,236.18,235.58,235.58,14127.0
2021-03-11 14:50:00,235.56,235.71,235.04,235.25,8849.0,235.56,235.71,235.04,235.25,8849.0
2021-03-11 15:00:00,235.32,235.65,235.11,235.6,8923.0,235.32,235.65,235.11,235.6,8923.0
2021-03-11 15:10:00,235.51,235.74,235.0,235.73,24179.0,235.51,235.74,235.0,235.73,24179.0
2021-03-11 15:20:00,235.74,236.35,235.72,235.9,11075.0,235.74,236.35,235.72,235.9,11075.0
2021-03-11 15:30:00,235.93,235.93,235.09,235.35,12156.0,235.93,235.93,235.09,235.35,12156.0
2021-03-11 15:40:00,235.46,235.46,235.0,235.0,17024.0,235.46,235.46,235.0,235.0,17024.0
2021-03-11 15:50:00,234.99,235.0,233.89,234.26,80521.0,234.99,235.0,233.89,234.26,80521.0
2021-03-12 09:30:00,230.77,230.77,227.41,227.87,31825.0,230.77,230.77,227.41,227.87,31825.0
2021-03-12 09:40:00,227.86,229.35,227.36,229.24,11220.0,227.86,229.35,227.36,229.24,11220.0
2021-03-12 09:50:00,229.56,230.67,228.72,229.57,19640.0,229.56,230.67,228.72,229.57,19640.0
2021-03-12 10:00:00,229.71,230.84,228.98,230.08,16520.0,229.71,230.84,228.98,230.08,16520.0
2021-03-12 10:10:00,230.09,230.09,228.7,229.09,19536.0,230.09,230.09,228.7,229.09,19536.0
2021-03-12 10:20:00,228.87,229.08,227.36,227.69,26353.0,228.87,229.08,227.36,227.69,26353.0
2021-03-12 10:30:00,227.72,228.99,227.6,228.44,18513.0,227.72,228.99,227.6,228.44,18513.0
2021-03-12 10:40:00,228.56,228.93,227.54,228.2,41547.0,228.56,228.93,227.54,228.2,41547.0
2021-03-12 10:50:00,228.22,228.38,226.8,227.69,35839.0,228.22,228.38,226.8,227.69,35839.0
2021-03-12 11:00:00,227.51,228.35,227.12,228.27,13478.0,227.51,228.35,227.12,228.27,13478.0
2021-03-12 11:10:00,228.28,228.95,228.21,228.72,80313.0,228.28,228.95,228.21,228.72,80313.0
2021-03-12 11:20:00,228.72,229.69,228.61,229.37,27269.0,228.72,229.69,228.61,229.37,27269.0
2021-03-12 11:30:00,229.32,230.38,228.93,230.21,53573.0,229.32,230.38,228.93,230.21,53573.0
2021-03-12 11:40:00,230.21,230.21,229.42,229.65,61233.0,230.21,230.21,229.42,229.65,61233.0
2021-03-12 11:50:00,229.68,230.25,229.37,229.71,8275.0,229.68,230.25,229.37,229.71,8275.0
2021-03-12 12:00:00,229.72,229.92,229.3,229.59,8308.0,229.72,229.92,229.3,229.59,8308.0
2021-03-12 12:10:00,229.62,229.83,229.52,229.69,12661.0,229.62,229.83,229.52,229.69,12661.0
2021-03-12 12:20:00,229.75,229.86,229.44,229.64,8858.0,229.75,229.86,229.44,229.64,8858.0
2021-03-12 12:30:00,229.72,230.49,229.63,230.12,16636.0,229.72,230.49,229.63,230.12,16636.0
2021-03-12 12:40:00,230.13,230.27,228.93,229.15,37922.0,230.13,230.27,228.93,229.15,37922.0
2021-03-12 12:50:00,229.05,229.05,228.62,229.01,6000.0,229.05,229.05,228.62,229.01,6000.0
2021-03-12 13:00:00,229.14,229.5,228.71,229.32,5348.0,229.14,229.5,228.71,229.32,5348.0
2021-03-12 13:10:00,229.22,229.3,228.9,229.04,5844.0,229.22,229.3,228.9,229.04,5844.0
2021-03-12 13:20:00,229.14,229.5,229.0,229.5,5259.0,229.14,229.5,229.0,229.5,5259.0
2021-03-12 13:30:00,229.5,230.16,229.38,230.11,7611.0,229.5,230.16,229.38,230.11,7611.0
2021-03-12 13:40:00,230.18,230.46,229.71,229.96,8849.0,230.18,230.46,229.71,229.96,8849.0
2021-03-12 13:50:00,229.91,230.15,229.54,229.66,27628.0,229.91,230.15,229.54,229.66,27628.0
2021-03-12 14:00:00,229.63,229.87,229.27,229.51,3525.0,229.63,229.87,229.27,229.51,3525.0
2021-03-12 14:10:00,229.47,229.52,229.04,229.19,4083.0,229.47,229.52,229.04,229.19,4083.0
2021-03-12 14:20:00,229.18,229.18,228.71,229.09,4908.0,229.18,229.18,228.71,229.09,4908.0
2021-03-12 14:30:00,229.0,229.21,228.81,228.94,7215.0,229.0,229.21,228.81,228.94,7215.0
2021-03-12 14:40:00,229.01,229.65,228.98,229.44,8128.0,229.01,229.65,228.98,229.44,8128.0
2021-03-12 14:50:00,229.39,229.5,229.28,229.42,15732.0,229.39,229.5,229.28,229.42,15732.0
2021-03-12 15:00:00,229.48,229.6,229.23,229.26,11017.0,229.48,229.6,229.23,229.26,11017.0
2021-03-12 15:10:00,229.18,229.45,229.06,229.34,16882.0,229.18,229.45,229.06,229.34,16882.0
2021-03-12 15:20:00,229.39,229.61,229.27,229.55,19584.0,229.39,229.61,229.27,229.55,19584.0
2021-03-12 15:30:00,229.56,229.62,229.27,229.42,36534.0,229.56,229.62,229.27,229.42,36534.0
2021-03-12 15:40:00,229.41,229.45,228.82,228.88,28332.0,229.41,229.45,228.82,228.88,28332.0
2021-03-12 15:50:00,228.81,229.45,228.77,229.31,91221.0,228.81,229.45,228.77,229.31,91221.0
2021-03-15 09:30:00,229.46,230.0,228.02,229.0,44244.0,229.46,230.0,228.02,229.0,44244.0
2021-03-15 09:40:00,229.27,229.63,228.06,228.65,32791.0,229.27,229.63,228.06,228.65,32791.0
2021-03-15 09:50:00,229.03,230.11,229.02,229.26,30547.0,229.03,230.11,229.02,229.26,30547.0
2021-03-15 10:00:00,229.03,230.97,229.03,230.59,55456.0,229.03,230.97,229.03,230.59,55456.0
2021-03-15 10:10:00,230.6,231.76,230.42,230.97,27436.0,230.6,231.76,230.42,230.97,27436.0
2021-03-15 10:20:00,230.93,231.2,229.79,230.13,9231.0,230.93,231.2,229.79,230.13,9231.0
2021-03-15 10:30:00,230.13,230.55,229.47,230.24,12448.0,230.13,230.55,229.47,230.24,12448.0
2021-03-15 10:40:00,230.38,231.6,230.11,231.4,15053.0,230.38,231.6,230.11,231.4,15053.0
2021-03-15 10:50:00,231.25,231.38,230.3,230.74,8921.0,231.25,231.38,230.3,230.74,8921.0
2021-03-15 11:00:00,230.78,230.86,230.03,230.68,8707.0,230.78,230.86,230.03,230.68,8707.0
2021-03-15 11:10:00,230.87,231.26,230.68,231.07,10162.0,230.87,231.26,230.68,231.07,10162.0
2021-03-15 11:20:00,230.92,230.92,229.34,229.75,11322.0,230.92,230.92,229.34,229.75,11322.0
2021-03-15 11:30:00,229.89,230.14,228.85,229.26,5579.0,229.89,230.14,228.85,229.26,5579.0
2021-03-15 11:40:00,229.34,229.92,229.21,229.53,4317.0,229.34,229.92,229.21,229.53,4317.0
2021-03-15 11:50:00,229.54,230.04,229.47,229.65,14837.0,229.54,230.04,229.47,229.65,14837.0
2021-03-15 12:00:00,229.64,230.14,229.64,230.14,10053.0,229.64,230.14,229.64,230.14,10053.0
2021-03-15 12:10:00,230.1,230.4,229.88,230.3,5511.0,230.1,230.4,229.88,230.3,5511.0
2021-03-15 12:20:00,230.46,231.11,230.46,230.98,3713.0,230.46,231.11,230.46,230.98,3713.0
2021-03-15 12:30:00,230.86,231.59,230.85,231.04,5374.0,230.86,231.59,230.85,231.04,5374.0
2021-03-15 12:40:00,231.02,231.31,230.8,231.3,6645.0,231.02,231.31,230.8,231.3,6645.0
2021-03-15 12:50:00,231.23,231.72,230.96,231.61,5405.0,231.23,231.72,230.96,231.61,5405.0
2021-03-15 13:00:00,231.79,232.34,231.6,232.05,8174.0,231.79,232.34,231.6,232.05,8174.0
2021-03-15 13:10:00,231.98,232.17,231.54,232.15,12701.0,231.98,232.17,231.54,232.15,12701.0
2021-03-15 13:20:00,232.22,232.58,231.91,232.55,6653.0,232.22,232.58,231.91,232.55,6653.0
2021-03-15 13:30:00,232.36,232.58,232.27,232.5,2992.0,232.36,232.58,232.27,232.5,2992.0
2021-03-15 13:40:00,232.42,232.88,232.42,232.69,3860.0,232.42,232.88,232.42,232.69,3860.0
2021-03-15 13:50:00,232.53,232.89,232.28,232.38,7110.0,232.53,232.89,232.28,232.38,7110.0
2021-03-15 14:00:00,232.47,232.92,232.41,232.82,3750.0,232.47,232.92,232.41,232.82,3750.0
2021-03-15 14:10:00,232.74,233.02,232.46,232.94,6557.0,232.74,233.02,232.46,232.94,6557.0
2021-03-15 14:20:00,232.89,233.6,232.89,233.25,5386.0,232.89,233.6,232.89,233.25,5386.0
2021-03-15 14:30:00,233.25,233.65,233.24,233.49,4340.0,233.25,233.65,233.24,233.49,4340.0
2021-03-15 14:40:00,233.63,233.63,233.19,233.42,8365.0,233.63,233.63,233.19,233.42,8365.0
2021-03-15 14:50:00,233.41,233.61,233.07,233.15,6245.0,233.41,233.61,233.07,233.15,6245.0
2021-03-15 15:00:00,233.23,233.5,232.93,233.26,24219.0,233.23,233.5,232.93,233.26,24219.0
2021-03-15 15:10:00,233.26,233.26,232.87,232.87,4700.0,233.26,233.26,232.87,232.87,4700.0
2021-03-15 15:20:00,232.87,233.09,232.5,232.64,12526.0,232.87,233.09,232.5,232.64,12526.0
2021-03-15 15:30:00,232.53,233.03,232.3,232.98,6943.0,232.53,233.03,232.3,232.98,6943.0
2021-03-15 15:40:00,233.01,233.43,232.8,233.29,9459.0,233.01,233.43,232.8,233.29,9459.0
2021-03-15 15:50:00,233.41,235.0,233.26,234.87,49210.0,233.41,235.0,233.26,234.87,49210.0
2021-03-16 09:30:00,239.5,239.75,236.76,237.29,27229.0,239.5,239.75,236.76,237.29,27229.0
2021-03-16 09:40:00,237.29,239.27,237.28,238.87,11216.0,237.29,239.27,237.28,238.87,11216.0
2021-03-16 09:50:00,238.69,239.56,237.91,239.27,10095.0,238.69,239.56,237.91,239.27,10095.0
2021-03-16 10:00:00,239.27,239.54,238.81,239.49,13481.0,239.27,239.54,238.81,239.49,13481.0
2021-03-16 10:10:00,239.56,239.6,238.43,238.62,13961.0,239.56,239.6,238.43,238.62,13961.0
2021-03-16 10:20:00,238.39,238.76,238.17,238.43,4200.0,238.39,238.76,238.17,238.43,4200.0
2021-03-16 10:30:00,238.57,239.42,238.57,239.38,5887.0,238.57,239.42,238.57,239.38,5887.0
2021-03-16 10:40:00,239.26,239.46,238.33,238.6,11318.0,239.26,239.46,238.33,238.6,11318.0
2021-03-16 10:50:00,238.41,238.95,238.33,238.43,6730.0,238.41,238.95,238.33,238.43,6730.0
2021-03-16 11:00:00,238.44,238.55,237.82,238.06,12902.0,238.44,238.55,237.82,238.06,12902.0
2021-03-16 11:10:00,238.04,238.43,237.79,238.01,8078.0,238.04,238.43,237.79,238.01,8078.0
2021-03-16 11:20:00,237.88,238.27,237.72,237.74,8095.0,237.88,238.27,237.72,237.74,8095.0
2021-03-16 11:30:00,237.85,238.39,237.81,238.16,25484.0,237.85,238.39,237.81,238.16,25484.0
2021-03-16 11:40:00,238.21,238.58,238.14,238.27,9174.0,238.21,238.58,238.14,238.27,9174.0
2021-03-16 11:50:00,238.4,238.48,238.02,238.15,6900.0,238.4,238.48,238.02,238.15,6900.0
2021-03-16 12:00:00,238.19,238.47,238.12,238.39,23677.0,238.19,238.47,238.12,238.39,23677.0
2021-03-16 12:10:00,238.35,238.43,237.39,237.53,20087.0,238.35,238.43,237.39,237.53,20087.0
2021-03-16 12:20:00,237.63,237.71,235.87,236.04,10600.0,237.63,237.71,235.87,236.04,10600.0
2021-03-16 12:30:00,236.23,236.65,236.15,236.45,4100.0,236.23,236.65,236.15,236.45,4100.0
2021-03-16 12:40:00,236.37,237.03,236.36,236.61,4115.0,236.37,237.03,236.36,236.61,4115.0
2021-03-16 12:50:00,236.54,236.85,236.39,236.83,2530.0,236.54,236.85,236.39,236.83,2530.0
2021-03-16 13:00:00,236.67,237.11,236.67,237.04,9178.0,236.67,237.11,236.67,237.04,9178.0
2021-03-16 13:10:00,237.06,237.33,236.79,237.12,6503.0,237.06,237.33,236.79,237.12,6503.0
2021-03-16 13:20:00,237.0,237.24,236.72,236.72,4136.0,237.0,237.24,236.72,236.72,4136.0
2021-03-16 13:30:00,236.55,236.55,235.73,235.77,2763.0,236.55,236.55,235.73,235.77,2763.0
2021-03-16 13:40:00,235.65,235.7,235.08,235.27,6945.0,235.65,235.7,235.08,235.27,6945.0
2021-03-16 13:50:00,235.12,235.24,234.11,234.3,8493.0,235.12,235.24,234.11,234.3,8493.0
2021-03-16 14:00:00,234.29,235.14,233.97,234.22,7422.0,234.29,235.14,233.97,234.22,7422.0
2021-03-16 14:10:00,234.17,235.2,234.05,234.88,4454.0,234.17,235.2,234.05,234.88,4454.0
2021-03-16 14:20:00,234.79,234.88,233.31,233.42,5675.0,234.79,234.88,233.31,233.42,5675.0
2021-03-16 14:30:00,233.27,233.65,232.84,232.89,8039.0,233.27,233.65,232.84,232.89,8039.0
2021-03-16 14:40:00,232.97,233.25,232.41,233.14,9085.0,232.97,233.25,232.41,233.14,9085.0
2021-03-16 14:50:00,233.21,233.93,233.21,233.35,9809.0,233.21,233.93,233.21,233.35,9809.0
2021-03-16 15:00:00,233.44,233.97,232.83,233.72,8572.0,233.44,233.97,232.83,233.72,8572.0
2021-03-16 15:10:00,233.75,234.1,233.65,233.94,7069.0,233.75,234.1,233.65,233.94,7069.0
2021-03-16 15:20:00,234.06,234.33,233.68,234.0,11570.0,234.06,234.33,233.68,234.0,11570.0
2021-03-16 15:30:00,234.09,235.35,234.09,234.95,10331.0,234.09,235.35,234.09,234.95,10331.0
2021-03-16 15:40:00,234.99,235.21,234.56,234.56,9550.0,234.99,235.21,234.56,234.56,9550.0
2021-03-16 15:50:00,234.72,235.31,233.96,234.05,44353.0,234.72,235.31,233.96,234.05,44353.0
2021-03-17 09:30:00,230.93,231.46,228.23,228.71,21189.0,230.93,231.46,228.23,228.71,21189.0
2021-03-17 09:40:00,228.75,231.15,228.6,231.15,9055.0,228.75,231.15,228.6,231.15,9055.0
2021-03-17 09:50:00,231.01,231.73,230.6,231.73,7930.0,231.01,231.73,230.6,231.73,7930.0
2021-03-17 10:00:00,231.84,233.75,231.52,233.34,19103.0,231.84,233.75,231.52,233.34,19103.0
2021-03-17 10:10:00,233.12,233.47,232.75,233.08,9650.0,233.12,233.47,232.75,233.08,9650.0
2021-03-17 10:20:00,233.14,233.33,232.59,232.59,7951.0,233.14,233.33,232.59,232.59,7951.0
2021-03-17 10:30:00,232.57,232.95,231.75,232.53,6449.0,232.57,232.95,231.75,232.53,6449.0
2021-03-17 10:40:00,232.32,232.32,231.37,231.87,9443.0,232.32,232.32,231.37,231.87,9443.0
2021-03-17 10:50:00,231.83,232.55,231.69,231.98,12264.0,231.83,232.55,231.69,231.98,12264.0
2021-03-17 11:00:00,231.97,231.97,231.18,231.67,12570.0,231.97,231.97,231.18,231.67,12570.0
2021-03-17 11:10:00,231.67,233.15,231.48,233.15,12494.0,231.67,233.15,231.48,233.15,12494.0
2021-03-17 11:20:00,233.33,233.33,232.65,232.76,12677.0,233.33,233.33,232.65,232.76,12677.0
2021-03-17 11:30:00,232.46,232.49,230.86,230.87,8933.0,232.46,232.49,230.86,230.87,8933.0
2021-03-17 11:40:00,231.06,231.06,230.21,230.79,10927.0,231.06,231.06,230.21,230.79,10927.0
2021-03-17 11:50:00,230.69,231.41,229.92,230.0,12406.0,230.69,231.41,229.92,230.0,12406.0
2021-03-17 12:00:00,230.08,230.08,229.0,229.82,8111.0,230.08,230.08,229.0,229.82,8111.0
2021-03-17 12:10:00,230.11,231.04,230.11,230.97,5609.0,230.11,231.04,230.11,230.97,5609.0
2021-03-17 12:20:00,230.93,231.19,230.59,230.92,3816.0,230.93,231.19,230.59,230.92,3816.0
2021-03-17 12:30:00,230.49,230.86,230.39,230.59,7160.0,230.49,230.86,230.39,230.59,7160.0
2021-03-17 12:40:00,230.74,230.74,229.82,230.33,4829.0,230.74,230.74,229.82,230.33,4829.0
2021-03-17 12:50:00,230.43,230.74,229.26,229.27,7063.0,230.43,230.74,229.26,229.27,7063.0
2021-03-17 13:00:00,229.34,229.94,229.21,229.78,5700.0,229.34,229.94,229.21,229.78,5700.0
2021-03-17 13:10:00,229.85,230.32,229.28,230.31,8755.0,229.85,230.32,229.28,230.31,8755.0
2021-03-17 13:20:00,230.47,230.72,230.29,230.72,10360.0,230.47,230.72,230.29,230.72,10360.0
2021-03-17 13:30:00,230.63,230.97,230.31,230.63,7724.0,230.63,230.97,230.31,230.63,7724.0
2021-03-17 13:40:00,230.57,230.94,230.51,230.62,4149.0,230.57,230.94,230.51,230.62,4149.0
2021-03-17 13:50:00,230.62,230.77,229.81,230.77,4028.0,230.62,230.77,229.81,230.77,4028.0
2021-03-17 14:00:00,230.82,232.93,230.82,232.5,13052.0,230.82,232.93,230.82,232.5,13052.0
2021-03-17 14:10:00,232.48,234.8,232.34,234.39,16485.0,232.48,234.8,232.34,234.39,16485.0
2021-03-17 14:20:00,234.4,234.65,233.49,233.6,7758.0,234.4,234.65,233.49,233.6,7758.0
2021-03-17 14:30:00,233.28,235.22,233.24,235.17,16399.0,233.28,235.22,233.24,235.17,16399.0
2021-03-17 14:40:00,235.41,237.05,235.21,236.4,24805.0,235.41,237.05,235.21,236.4,24805.0
2021-03-17 14:50:00,236.24,236.75,235.89,236.39,13621.0,236.24,236.75,235.89,236.39,13621.0
2021-03-17 15:00:00,236.73,237.35,236.05,237.17,14065.0,236.73,237.35,236.05,237.17,14065.0
2021-03-17 15:10:00,237.02,237.33,236.23,236.33,12050.0,237.02,237.33,236.23,236.33,12050.0
2021-03-17 15:20:00,236.37,236.37,235.35,235.59,10414.0,236.37,236.37,235.35,235.59,10414.0
2021-03-17 15:30:00,235.66,236.37,235.19,235.19,11649.0,235.66,236.37,235.19,235.19,11649.0
2021-03-17 15:40:00,235.17,235.63,234.7,235.52,21720.0,235.17,235.63,234.7,235.52,21720.0
2021-03-17 15:50:00,235.29,235.6,234.16,235.58,65777.0,235.29,235.6,234.16,235.58,65777.0
2021-03-18 09:30:00,231.41,231.42,229.46,229.75,22092.0,231.41,231.42,229.46,229.75,22092.0
2021-03-18 09:40:00,230.08,230.08,227.96,228.73,8347.0,230.08,230.08,227.96,228.73,8347.0
2021-03-18 09:50:00,228.34,230.08,228.34,229.49,15495.0,228.34,230.08,228.34,229.49,15495.0
2021-03-18 10:00:00,229.54,229.85,227.7,228.42,22940.0,229.54,229.85,227.7,228.42,22940.0
2021-03-18 10:10:00,228.23,228.76,227.42,228.76,5873.0,228.23,228.76,227.42,228.76,5873.0
2021-03-18 10:20:00,228.88,229.49,228.25,229.47,6539.0,228.88,229.49,228.25,229.47,6539.0
2021-03-18 10:30:00,229.4,230.34,228.75,230.29,20338.0,229.4,230.34,228.75,230.29,20338.0
2021-03-18 10:40:00,230.38,231.33,229.5,229.5,16105.0,230.38,231.33,229.5,229.5,16105.0
2021-03-18 10:50:00,229.62,231.12,229.18,230.94,14729.0,229.62,231.12,229.18,230.94,14729.0
2021-03-18 11:00:00,231.15,231.27,230.8,230.98,12302.0,231.15,231.27,230.8,230.98,12302.0
2021-03-18 11:10:00,231.07,231.21,230.25,230.67,7725.0,231.07,231.21,230.25,230.67,7725.0
2021-03-18 11:20:00,230.68,231.6,230.34,231.32,8880.0,230.68,231.6,230.34,231.32,8880.0
2021-03-18 11:30:00,231.4,231.48,230.6,230.92,10322.0,231.4,231.48,230.6,230.92,10322.0
2021-03-18 11:40:00,231.06,231.48,230.81,231.29,7004.0,231.06,231.48,230.81,231.29,7004.0
2021-03-18 11:50:00,231.3,231.48,230.49,231.44,13950.0,231.3,231.48,230.49,231.44,13950.0
2021-03-18 12:00:00,231.19,232.78,231.07,232.55,18489.0,231.19,232.78,231.07,232.55,18489.0
2021-03-18 12:10:00,232.86,232.98,232.45,232.74,11682.0,232.86,232.98,232.45,232.74,11682.0
2021-03-18 12:20:00,232.58,233.44,232.56,233.31,6387.0,232.58,233.44,232.56,233.31,6387.0
2021-03-18 12:30:00,233.29,233.42,232.35,232.62,8500.0,233.29,233.42,232.35,232.62,8500.0
2021-03-18 12:40:00,232.62,232.62,231.71,231.71,5402.0,232.62,232.62,231.71,231.71,5402.0
2021-03-18 12:50:00,231.78,231.93,230.7,230.89,14070.0,231.78,231.93,230.7,230.89,14070.0
2021-03-18 13:00:00,231.1,231.95,231.04,231.57,9866.0,231.1,231.95,231.04,231.57,9866.0
2021-03-18 13:10:00,231.65,232.0,231.18,231.94,6739.0,231.65,232.0,231.18,231.94,6739.0
2021-03-18 13:20:00,232.06,232.81,231.92,232.76,38460.0,232.06,232.81,231.92,232.76,38460.0
2021-03-18 13:30:00,232.63,232.69,232.12,232.41,8611.0,232.63,232.69,232.12,232.41,8611.0
2021-03-18 13:40:00,232.3,232.69,232.25,232.61,7079.0,232.3,232.69,232.25,232.61,7079.0
2021-03-18 13:50:00,232.64,233.18,232.51,233.18,6585.0,232.64,233.18,232.51,233.18,6585.0
2021-03-18 14:00:00,233.14,233.14,232.34,232.34,4959.0,233.14,233.14,232.34,232.34,4959.0
2021-03-18 14:10:00,232.18,232.21,231.03,231.29,12863.0,232.18,232.21,231.03,231.29,12863.0
2021-03-18 14:20:00,231.22,231.44,230.03,230.19,12920.0,231.22,231.44,230.03,230.19,12920.0
2021-03-18 14:30:00,230.29,230.49,229.12,229.18,15360.0,230.29,230.49,229.12,229.18,15360.0
2021-03-18 14:40:00,229.13,229.18,228.21,228.69,21708.0,229.13,229.18,228.21,228.69,21708.0
2021-03-18 14:50:00,228.95,229.2,228.55,228.81,21051.0,228.95,229.2,228.55,228.81,21051.0
2021-03-18 15:00:00,228.75,229.36,228.44,229.36,38103.0,228.75,229.36,228.44,229.36,38103.0
2021-03-18 15:10:00,229.39,229.9,228.76,228.87,17812.0,229.39,229.9,228.76,228.87,17812.0
2021-03-18 15:20:00,228.97,229.21,228.57,229.16,42725.0,228.97,229.21,228.57,229.16,42725.0
2021-03-18 15:30:00,229.18,229.55,228.7,228.76,24849.0,229.18,229.55,228.7,228.76,24849.0
2021-03-18 15:40:00,228.8,228.9,227.67,227.76,33265.0,228.8,228.9,227.67,227.76,33265.0
2021-03-18 15:50:00,227.64,227.91,227.15,227.38,90037.0,227.64,227.91,227.15,227.38,90037.0
2021-03-19 09:30:00,227.43,230.31,227.2,229.18,129935.0,227.43,230.31,227.2,229.18,129935.0
2021-03-19 09:40:00,229.08,229.3,227.55,228.71,10083.0,229.08,229.3,227.55,228.71,10083.0
2021-03-19 09:50:00,229.09,229.36,227.71,227.71,8262.0,229.09,229.36,227.71,227.71,8262.0
2021-03-19 10:00:00,228.07,228.1,225.62,225.95,13542.0,228.07,228.1,225.62,225.95,13542.0
2021-03-19 10:10:00,226.34,226.86,225.58,226.86,9466.0,226.34,226.86,225.58,226.86,9466.0
2021-03-19 10:20:00,226.88,227.9,226.74,227.34,6100.0,226.88,227.9,226.74,227.34,6100.0
2021-03-19 10:30:00,227.34,228.14,226.57,227.98,8590.0,227.34,228.14,226.57,227.98,8590.0
2021-03-19 10:40:00,228.18,229.02,228.17,228.36,5618.0,228.18,229.02,228.17,228.36,5618.0
2021-03-19 10:50:00,228.23,229.55,228.22,229.48,3812.0,228.23,229.55,228.22,229.48,3812.0
2021-03-19 11:00:00,229.48,230.4,229.15,229.15,8468.0,229.48,230.4,229.15,229.15,8468.0
2021-03-19 11:10:00,228.86,229.49,228.79,229.18,4774.0,228.86,229.49,228.79,229.18,4774.0
2021-03-19 11:20:00,229.08,229.12,227.6,228.61,7812.0,229.08,229.12,227.6,228.61,7812.0
2021-03-19 11:30:00,228.68,229.35,228.44,229.35,6958.0,228.68,229.35,228.44,229.35,6958.0
2021-03-19 11:40:00,229.25,229.73,229.08,229.73,5730.0,229.25,229.73,229.08,229.73,5730.0
2021-03-19 11:50:00,229.65,230.13,229.24,230.02,3800.0,229.65,230.13,229.24,230.02,3800.0
2021-03-19 12:00:00,230.01,230.78,229.99,230.49,6341.0,230.01,230.78,229.99,230.49,6341.0
2021-03-19 12:10:00,230.49,230.6,230.0,230.48,9042.0,230.49,230.6,230.0,230.48,9042.0
2021-03-19 12:20:00,230.46,230.71,229.47,229.67,4597.0,230.46,230.71,229.47,229.67,4597.0
2021-03-19 12:30:00,229.7,230.55,229.69,229.99,4330.0,229.7,230.55,229.69,229.99,4330.0
2021-03-19 12:40:00,229.97,230.72,229.97,230.47,3215.0,229.97,230.72,229.97,230.47,3215.0
2021-03-19 12:50:00,230.59,230.59,230.14,230.32,4985.0,230.59,230.59,230.14,230.32,4985.0
2021-03-19 13:00:00,230.18,230.23,229.23,229.53,6926.0,230.18,230.23,229.23,229.53,6926.0
2021-03-19 13:10:00,229.53,230.45,229.53,229.94,3586.0,229.53,230.45,229.53,229.94,3586.0
2021-03-19 13:20:00,230.06,230.44,230.06,230.28,3574.0,230.06,230.44,230.06,230.28,3574.0
2021-03-19 13:30:00,230.28,230.69,229.97,230.3,5606.0,230.28,230.69,229.97,230.3,5606.0
2021-03-19 13:40:00,230.2,230.31,229.77,230.31,11824.0,230.2,230.31,229.77,230.31,11824.0
2021-03-19 13:50:00,230.35,230.41,229.51,229.73,6443.0,230.35,230.41,229.51,229.73,6443.0
2021-03-19 14:00:00,229.75,230.07,229.14,229.36,5053.0,229.75,230.07,229.14,229.36,5053.0
2021-03-19 14:10:00,229.28,229.79,229.16,229.23,6461.0,229.28,229.79,229.16,229.23,6461.0
2021-03-19 14:20:00,229.29,229.55,228.82,229.54,5417.0,229.29,229.55,228.82,229.54,5417.0
2021-03-19 14:30:00,229.6,229.85,229.37,229.81,2711.0,229.6,229.85,229.37,229.81,2711.0
2021-03-19 14:40:00,229.74,229.86,229.5,229.6,6813.0,229.74,229.86,229.5,229.6,6813.0
2021-03-19 14:50:00,229.42,229.7,229.08,229.67,5943.0,229.42,229.7,229.08,229.67,5943.0
2021-03-19 15:00:00,229.58,229.6,228.76,228.9,7008.0,229.58,229.6,228.76,228.9,7008.0
2021-03-19 15:10:00,228.92,229.13,228.16,228.45,16319.0,228.92,229.13,228.16,228.45,16319.0
2021-03-19 15:20:00,228.45,228.47,227.74,228.37,15238.0,228.45,228.47,227.74,228.37,15238.0
2021-03-19 15:30:00,228.35,228.9,228.1,228.57,11967.0,228.35,228.9,228.1,228.57,11967.0
2021-03-19 15:40:00,228.59,229.21,228.27,228.49,18023.0,228.59,229.21,228.27,228.49,18023.0
2021-03-19 15:50:00,228.39,228.74,227.55,227.76,75765.0,228.39,228.74,227.55,227.76,75765.0
2021-03-22 09:30:00,230.78,233.9,230.78,233.76,26711.0,230.78,233.9,230.78,233.76,26711.0
2021-03-22 09:40:00,233.48,233.75,232.9,233.66,12745.0,233.48,233.75,232.9,233.66,12745.0
2021-03-22 09:50:00,234.06,234.55,233.11,233.99,13576.0,234.06,234.55,233.11,233.99,13576.0
2021-03-22 10:00:00,234.12,234.6,233.46,233.93,16527.0,234.12,234.6,233.46,233.93,16527.0
2021-03-22 10:10:00,234.03,234.93,233.86,234.56,9200.0,234.03,234.93,233.86,234.56,9200.0
2021-03-22 10:20:00,234.7,235.6,234.7,235.4,12790.0,234.7,235.6,234.7,235.4,12790.0
2021-03-22 10:30:00,235.6,235.71,234.83,235.61,16632.0,235.6,235.71,234.83,235.61,16632.0
2021-03-22 10:40:00,235.6,236.12,235.46,235.94,10628.0,235.6,236.12,235.46,235.94,10628.0
2021-03-22 10:50:00,236.12,236.23,235.42,235.55,12465.0,236.12,236.23,235.42,235.55,12465.0
2021-03-22 11:00:00,235.8,235.8,235.19,235.72,8300.0,235.8,235.8,235.19,235.72,8300.0
2021-03-22 11:10:00,235.72,236.52,235.71,236.37,11721.0,235.72,236.52,235.71,236.37,11721.0
2021-03-22 11:20:00,236.38,237.19,236.0,236.01,13577.0,236.38,237.19,236.0,236.01,13577.0
2021-03-22 11:30:00,236.17,236.41,235.92,235.92,5726.0,236.17,236.41,235.92,235.92,5726.0
2021-03-22 11:40:00,236.1,236.1,235.15,235.48,4742.0,236.1,236.1,235.15,235.48,4742.0
2021-03-22 11:50:00,235.53,235.82,235.09,235.09,7123.0,235.53,235.82,235.09,235.09,7123.0
2021-03-22 12:00:00,235.39,235.83,235.17,235.83,5856.0,235.39,235.83,235.17,235.83,5856.0
2021-03-22 12:10:00,236.03,236.35,235.96,236.02,7023.0,236.03,236.35,235.96,236.02,7023.0
2021-03-22 12:20:00,235.95,236.44,235.94,236.34,2989.0,235.95,236.44,235.94,236.34,2989.0
2021-03-22 12:30:00,236.37,236.46,235.97,236.17,4300.0,236.37,236.46,235.97,236.17,4300.0
2021-03-22 12:40:00,236.07,236.67,235.99,236.43,3950.0,236.07,236.67,235.99,236.43,3950.0
2021-03-22 12:50:00,236.53,236.66,236.19,236.57,4579.0,236.53,236.66,236.19,236.57,4579.0
2021-03-22 13:00:00,236.51,236.51,235.45,235.54,4787.0,236.51,236.51,235.45,235.54,4787.0
2021-03-22 13:10:00,235.59,235.65,235.04,235.28,9201.0,235.59,235.65,235.04,235.28,9201.0
2021-03-22 13:20:00,235.23,235.31,234.82,234.83,8735.0,235.23,235.31,234.82,234.83,8735.0
2021-03-22 13:30:00,234.9,235.75,234.9,235.7,6493.0,234.9,235.75,234.9,235.7,6493.0
2021-03-22 13:40:00,235.67,236.18,235.38,236.16,6800.0,235.67,236.18,235.38,236.16,6800.0
2021-03-22 13:50:00,236.2,236.45,236.04,236.14,8464.0,236.2,236.45,236.04,236.14,8464.0
2021-03-22 14:00:00,236.23,236.34,235.85,235.87,6138.0,236.23,236.34,235.85,235.87,6138.0
2021-03-22 14:10:00,235.9,236.05,235.64,235.64,3650.0,235.9,236.05,235.64,235.64,3650.0
2021-03-22 14:20:00,235.61,235.66,235.25,235.51,4900.0,235.61,235.66,235.25,235.51,4900.0
2021-03-22 14:30:00,235.6,235.96,235.59,235.67,5400.0,235.6,235.96,235.59,235.67,5400.0
2021-03-22 14:40:00,235.84,235.96,235.63,235.75,8177.0,235.84,235.96,235.63,235.75,8177.0
2021-03-22 14:50:00,235.74,236.25,235.74,236.06,5267.0,235.74,236.25,235.74,236.06,5267.0
2021-03-22 15:00:00,236.2,236.2,235.49,235.77,13456.0,236.2,236.2,235.49,235.77,13456.0
2021-03-22 15:10:00,235.74,235.74,234.94,235.02,9644.0,235.74,235.74,234.94,235.02,9644.0
2021-03-22 15:20:00,234.98,235.11,234.64,234.67,9834.0,234.98,235.11,234.64,234.67,9834.0
2021-03-22 15:30:00,234.69,235.17,234.69,235.03,12900.0,234.69,235.17,234.69,235.03,12900.0
2021-03-22 15:40:00,235.04,235.16,234.64,234.69,19742.0,235.04,235.16,234.64,234.69,19742.0
2021-03-22 15:50:00,234.81,235.1,234.21,234.52,66377.0,234.81,235.1,234.21,234.52,66377.0
2021-03-23 09:30:00,236.82,238.34,235.5,236.8,21407.0,236.82,238.34,235.5,236.8,21407.0
2021-03-23 09:40:00,236.75,236.88,235.16,235.72,8380.0,236.75,236.88,235.16,235.72,8380.0
2021-03-23 09:50:00,235.87,236.62,235.58,236.14,7904.0,235.87,236.62,235.58,236.14,7904.0
2021-03-23 10:00:00,236.14,236.93,235.55,236.86,3415.0,236.14,236.93,235.55,236.86,3415.0
2021-03-23 10:10:00,237.21,237.26,236.41,236.42,7140.0,237.21,237.26,236.41,236.42,7140.0
2021-03-23 10:20:00,236.39,236.72,235.99,236.34,4685.0,236.39,236.72,235.99,236.34,4685.0
2021-03-23 10:30:00,236.52,236.52,235.41,235.44,4750.0,236.52,236.52,235.41,235.44,4750.0
2021-03-23 10:40:00,235.38,235.83,235.25,235.71,4949.0,235.38,235.83,235.25,235.71,4949.0
2021-03-23 10:50:00,235.71,236.43,235.21,236.43,5200.0,235.71,236.43,235.21,236.43,5200.0
2021-03-23 11:00:00,236.57,237.4,236.25,237.26,3180.0,236.57,237.4,236.25,237.26,3180.0
2021-03-23 11:10:00,237.28,237.82,236.96,237.22,5541.0,237.28,237.82,236.96,237.22,5541.0
2021-03-23 11:20:00,237.21,237.3,236.79,237.21,2501.0,237.21,237.3,236.79,237.21,2501.0
2021-03-23 11:30:00,237.22,237.54,236.26,236.26,4260.0,237.22,237.54,236.26,236.26,4260.0
2021-03-23 11:40:00,236.41,236.62,236.01,236.11,2800.0,236.41,236.62,236.01,236.11,2800.0
2021-03-23 11:50:00,236.11,236.26,235.33,235.73,4858.0,236.11,236.26,235.33,235.73,4858.0
2021-03-23 12:00:00,235.74,236.35,235.13,235.72,6989.0,235.74,236.35,235.13,235.72,6989.0
2021-03-23 12:10:00,235.71,235.71,235.16,235.33,2300.0,235.71,235.71,235.16,235.33,2300.0
2021-03-23 12:20:00,235.69,236.32,235.59,235.69,3618.0,235.69,236.32,235.59,235.69,3618.0
2021-03-23 12:30:00,235.66,236.0,235.44,235.83,4136.0,235.66,236.0,235.44,235.83,4136.0
2021-03-23 12:40:00,236.01,236.32,235.6,236.03,3280.0,236.01,236.32,235.6,236.03,3280.0
2021-03-23 12:50:00,235.8,236.56,235.61,236.55,5494.0,235.8,236.56,235.61,236.55,5494.0
2021-03-23 13:00:00,236.51,237.18,236.32,237.18,6115.0,236.51,237.18,236.32,237.18,6115.0
2021-03-23 13:10:00,237.09,237.91,237.06,237.24,5734.0,237.09,237.91,237.06,237.24,5734.0
2021-03-23 13:20:00,237.34,237.35,236.38,236.65,4389.0,237.34,237.35,236.38,236.65,4389.0
2021-03-23 13:30:00,236.53,236.53,235.81,235.88,6807.0,236.53,236.53,235.81,235.88,6807.0
2021-03-23 13:40:00,235.86,236.08,235.51,236.02,3349.0,235.86,236.08,235.51,236.02,3349.0
2021-03-23 13:50:00,236.08,236.21,235.6,235.9,2120.0,236.08,236.21,235.6,235.9,2120.0
2021-03-23 14:00:00,236.05,236.11,235.61,235.96,6048.0,236.05,236.11,235.61,235.96,6048.0
2021-03-23 14:10:00,236.22,236.4,235.87,236.22,4782.0,236.22,236.4,235.87,236.22,4782.0
2021-03-23 14:20:00,236.22,236.79,236.02,236.79,5708.0,236.22,236.79,236.02,236.79,5708.0
2021-03-23 14:30:00,236.86,236.9,236.17,236.29,5506.0,236.86,236.9,236.17,236.29,5506.0
2021-03-23 14:40:00,236.38,236.38,235.83,236.12,9271.0,236.38,236.38,235.83,236.12,9271.0
2021-03-23 14:50:00,236.11,236.11,235.0,235.0,6719.0,236.11,236.11,235.0,235.0,6719.0
2021-03-23 15:00:00,235.04,235.37,234.81,235.02,11989.0,235.04,235.37,234.81,235.02,11989.0
2021-03-23 15:10:00,235.1,235.21,234.47,234.92,17322.0,235.1,235.21,234.47,234.92,17322.0
2021-03-23 15:20:00,234.8,235.03,234.33,234.79,19252.0,234.8,235.03,234.33,234.79,19252.0
2021-03-23 15:30:00,234.68,235.34,234.64,234.95,27122.0,234.68,235.34,234.64,234.95,27122.0
2021-03-23 15:40:00,234.96,235.45,234.74,234.97,25572.0,234.96,235.45,234.74,234.97,25572.0
2021-03-23 15:50:00,234.72,235.72,234.08,235.05,62823.0,234.72,235.72,234.08,235.05,62823.0
2021-03-24 09:30:00,237.3,238.82,236.77,237.48,52006.0,237.3,238.82,236.77,237.48,52006.0
2021-03-24 09:40:00,237.37,237.46,235.34,235.47,34078.0,237.37,237.46,235.34,235.47,34078.0
2021-03-24 09:50:00,235.46,235.98,234.76,234.76,11971.0,235.46,235.98,234.76,234.76,11971.0
2021-03-24 10:00:00,234.77,236.09,234.31,235.55,11303.0,234.77,236.09,234.31,235.55,11303.0
2021-03-24 10:10:00,235.26,235.27,233.89,234.13,11419.0,235.26,235.27,233.89,234.13,11419.0
2021-03-24 10:20:00,234.44,235.3,234.15,235.26,20242.0,234.44,235.3,234.15,235.26,20242.0
2021-03-24 10:30:00,235.01,235.5,234.56,235.35,6346.0,235.01,235.5,234.56,235.35,6346.0
2021-03-24 10:40:00,235.4,236.11,235.11,235.94,9743.0,235.4,236.11,235.11,235.94,9743.0
2021-03-24 10:50:00,235.95,236.89,235.8,236.67,8168.0,235.95,236.89,235.8,236.67,8168.0
2021-03-24 11:00:00,236.67,237.4,236.67,236.91,6226.0,236.67,237.4,236.67,236.91,6226.0
2021-03-24 11:10:00,237.03,237.44,236.65,236.65,5900.0,237.03,237.44,236.65,236.65,5900.0
2021-03-24 11:20:00,236.63,237.5,236.63,236.93,7215.0,236.63,237.5,236.63,236.93,7215.0
2021-03-24 11:30:00,236.92,236.92,235.76,236.16,4940.0,236.92,236.92,235.76,236.16,4940.0
2021-03-24 11:40:00,236.25,236.51,235.8,235.8,6113.0,236.25,236.51,235.8,235.8,6113.0
2021-03-24 11:50:00,235.72,235.74,235.0,235.43,6274.0,235.72,235.74,235.0,235.43,6274.0
2021-03-24 12:00:00,235.43,235.5,235.08,235.5,4782.0,235.43,235.5,235.08,235.5,4782.0
2021-03-24 12:10:00,235.29,235.57,235.1,235.26,5909.0,235.29,235.57,235.1,235.26,5909.0
2021-03-24 12:20:00,235.36,235.36,234.61,235.17,6133.0,235.36,235.36,234.61,235.17,6133.0
2021-03-24 12:30:00,235.54,235.54,234.74,235.23,4267.0,235.54,235.54,234.74,235.23,4267.0
2021-03-24 12:40:00,234.98,235.19,234.43,234.43,2729.0,234.98,235.19,234.43,234.43,2729.0
2021-03-24 12:50:00,234.03,234.22,233.87,234.14,2536.0,234.03,234.22,233.87,234.14,2536.0
2021-03-24 13:00:00,234.09,234.09,233.53,233.81,4936.0,234.09,234.09,233.53,233.81,4936.0
2021-03-24 13:10:00,233.88,233.96,233.27,233.96,4781.0,233.88,233.96,233.27,233.96,4781.0
2021-03-24 13:20:00,234.29,234.57,234.2,234.43,3630.0,234.29,234.57,234.2,234.43,3630.0
2021-03-24 13:30:00,234.46,234.89,234.45,234.74,5884.0,234.46,234.89,234.45,234.74,5884.0
2021-03-24 13:40:00,234.77,235.07,234.03,235.07,6104.0,234.77,235.07,234.03,235.07,6104.0
2021-03-24 13:50:00,235.36,235.36,235.02,235.11,3128.0,235.36,235.36,235.02,235.11,3128.0
2021-03-24 14:00:00,235.14,235.14,234.42,234.8,8842.0,235.14,235.14,234.42,234.8,8842.0
2021-03-24 14:10:00,234.75,235.02,234.63,234.83,3849.0,234.75,235.02,234.63,234.83,3849.0
2021-03-24 14:20:00,234.89,235.28,234.38,234.39,7101.0,234.89,235.28,234.38,234.39,7101.0
2021-03-24 14:30:00,234.21,234.96,234.03,234.61,11663.0,234.21,234.96,234.03,234.61,11663.0
2021-03-24 14:40:00,234.67,235.15,234.18,235.15,16964.0,234.67,235.15,234.18,235.15,16964.0
2021-03-24 14:50:00,235.1,235.5,234.3,234.68,11432.0,235.1,235.5,234.3,234.68,11432.0
2021-03-24 15:00:00,234.68,234.87,234.35,234.64,8975.0,234.68,234.87,234.35,234.64,8975.0
2021-03-24 15:10:00,234.71,235.3,234.42,235.24,15194.0,234.71,235.3,234.42,235.24,15194.0
2021-03-24 15:20:00,235.21,235.27,234.3,234.3,7816.0,235.21,235.27,234.3,234.3,7816.0
2021-03-24 15:30:00,234.45,234.45,233.67,233.81,11556.0,234.45,234.45,233.67,233.81,11556.0
2021-03-24 15:40:00,233.8,234.54,233.76,234.21,21850.0,233.8,234.54,233.76,234.21,21850.0
2021-03-24 15:50:00,234.19,234.33,233.01,233.09,60776.0,234.19,234.33,233.01,233.09,60776.0
2021-03-25 09:30:00,230.87,231.98,229.09,230.56,25325.0,230.87,231.98,229.09,230.56,25325.0
2021-03-25 09:40:00,230.66,231.45,229.71,229.72,18661.0,230.66,231.45,229.71,229.72,18661.0
2021-03-25 09:50:00,229.27,230.52,228.58,230.23,16458.0,229.27,230.52,228.58,230.23,16458.0
2021-03-25 10:00:00,230.95,231.56,230.6,230.92,10279.0,230.95,231.56,230.6,230.92,10279.0
2021-03-25 10:10:00,231.02,231.32,229.2,229.62,6820.0,231.02,231.32,229.2,229.62,6820.0
2021-03-25 10:20:00,229.8,230.5,229.08,229.08,3910.0,229.8,230.5,229.08,229.08,3910.0
2021-03-25 10:30:00,229.0,229.01,228.25,228.92,8391.0,229.0,229.01,228.25,228.92,8391.0
2021-03-25 10:40:00,228.96,229.35,228.05,228.22,11807.0,228.96,229.35,228.05,228.22,11807.0
2021-03-25 10:50:00,228.22,228.22,226.79,227.46,12143.0,228.22,228.22,226.79,227.46,12143.0
2021-03-25 11:00:00,227.47,228.29,227.23,227.68,12719.0,227.47,228.29,227.23,227.68,12719.0
2021-03-25 11:10:00,227.8,228.26,227.11,227.5,7135.0,227.8,228.26,227.11,227.5,7135.0
2021-03-25 11:20:00,227.67,227.75,226.7,227.6,5978.0,227.67,227.75,226.7,227.6,5978.0
2021-03-25 11:30:00,227.93,229.27,227.93,229.11,11302.0,227.93,229.27,227.93,229.11,11302.0
2021-03-25 11:40:00,229.24,229.28,227.61,228.14,10585.0,229.24,229.28,227.61,228.14,10585.0
2021-03-25 11:50:00,227.92,229.68,227.91,229.68,8053.0,227.92,229.68,227.91,229.68,8053.0
2021-03-25 12:00:00,229.5,230.2,229.34,229.64,7202.0,229.5,230.2,229.34,229.64,7202.0
2021-03-25 12:10:00,229.78,229.89,228.67,229.89,7065.0,229.78,229.89,228.67,229.89,7065.0
2021-03-25 12:20:00,229.9,230.72,229.82,230.7,6396.0,229.9,230.72,229.82,230.7,6396.0
2021-03-25 12:30:00,230.83,230.83,229.83,229.99,3412.0,230.83,230.83,229.83,229.99,3412.0
2021-03-25 12:40:00,229.84,230.93,229.84,230.92,4469.0,229.84,230.93,229.84,230.92,4469.0
2021-03-25 12:50:00,230.62,230.69,230.24,230.46,5673.0,230.62,230.69,230.24,230.46,5673.0
2021-03-25 13:00:00,230.05,230.06,229.16,229.94,6296.0,230.05,230.06,229.16,229.94,6296.0
2021-03-25 13:10:00,229.9,231.02,229.9,230.13,8904.0,229.9,231.02,229.9,230.13,8904.0
2021-03-25 13:20:00,230.3,230.61,229.93,230.47,3614.0,230.3,230.61,229.93,230.47,3614.0
2021-03-25 13:30:00,230.63,230.96,229.93,230.21,3737.0,230.63,230.96,229.93,230.21,3737.0
2021-03-25 13:40:00,230.17,230.74,229.86,230.23,4299.0,230.17,230.74,229.86,230.23,4299.0
2021-03-25 13:50:00,230.25,230.29,229.67,229.71,4013.0,230.25,230.29,229.67,229.71,4013.0
2021-03-25 14:00:00,229.54,229.57,228.78,228.78,4925.0,229.54,229.57,228.78,228.78,4925.0
2021-03-25 14:10:00,228.59,229.13,228.21,229.06,7073.0,228.59,229.13,228.21,229.06,7073.0
2021-03-25 14:20:00,229.09,229.42,228.32,228.33,7349.0,229.09,229.42,228.32,228.33,7349.0
2021-03-25 14:30:00,228.16,230.08,228.16,229.96,5178.0,228.16,230.08,228.16,229.96,5178.0
2021-03-25 14:40:00,229.78,230.47,229.78,230.25,13545.0,229.78,230.47,229.78,230.25,13545.0
2021-03-25 14:50:00,230.14,231.19,230.01,231.19,13345.0,230.14,231.19,230.01,231.19,13345.0
2021-03-25 15:00:00,231.24,232.07,231.1,231.45,7667.0,231.24,232.07,231.1,231.45,7667.0
2021-03-25 15:10:00,231.32,231.62,230.91,231.33,6641.0,231.32,231.62,230.91,231.33,6641.0
2021-03-25 15:20:00,231.47,231.47,230.86,231.37,6550.0,231.47,231.47,230.86,231.37,6550.0
2021-03-25 15:30:00,231.42,231.6,230.55,231.18,9061.0,231.42,231.6,230.55,231.18,9061.0
2021-03-25 15:40:00,231.29,232.33,231.28,232.28,14826.0,231.29,232.33,231.28,232.28,14826.0
2021-03-25 15:50:00,232.4,232.7,231.57,231.66,59131.0,232.4,232.7,231.57,231.66,59131.0
2021-03-26 09:30:00,231.05,233.99,229.36,233.99,17447.0,231.05,233.99,229.36,233.99,17447.0
2021-03-26 09:40:00,233.65,234.52,232.99,234.27,9054.0,233.65,234.52,232.99,234.27,9054.0
2021-03-26 09:50:00,234.37,235.82,234.08,235.41,8603.0,234.37,235.82,234.08,235.41,8603.0
2021-03-26 10:00:00,235.22,236.08,234.74,235.93,10447.0,235.22,236.08,234.74,235.93,10447.0
2021-03-26 10:10:00,235.99,235.99,234.65,234.77,7476.0,235.99,235.99,234.65,234.77,7476.0
2021-03-26 10:20:00,234.81,235.64,234.37,235.64,7615.0,234.81,235.64,234.37,235.64,7615.0
2021-03-26 10:30:00,235.85,236.68,235.58,236.48,11113.0,235.85,236.68,235.58,236.48,11113.0
2021-03-26 10:40:00,236.64,236.64,235.97,235.97,6580.0,236.64,236.64,235.97,235.97,6580.0
2021-03-26 10:50:00,235.97,236.2,235.19,235.2,3487.0,235.97,236.2,235.19,235.2,3487.0
2021-03-26 11:00:00,235.3,235.3,234.65,234.83,3128.0,235.3,235.3,234.65,234.83,3128.0
2021-03-26 11:10:00,234.09,234.17,233.33,234.16,3711.0,234.09,234.17,233.33,234.16,3711.0
2021-03-26 11:20:00,234.17,234.17,233.4,233.74,5229.0,234.17,234.17,233.4,233.74,5229.0
2021-03-26 11:30:00,233.78,235.6,233.78,235.6,6757.0,233.78,235.6,233.78,235.6,6757.0
2021-03-26 11:40:00,235.64,236.15,235.17,235.19,8749.0,235.64,236.15,235.17,235.19,8749.0
2021-03-26 11:50:00,235.38,236.42,235.27,235.87,11980.0,235.38,236.42,235.27,235.87,11980.0
2021-03-26 12:00:00,236.18,236.36,235.61,236.31,7697.0,236.18,236.36,235.61,236.31,7697.0
2021-03-26 12:10:00,236.45,236.89,236.31,236.82,14558.0,236.45,236.89,236.31,236.82,14558.0
2021-03-26 12:20:00,236.62,237.12,236.62,236.84,9712.0,236.62,237.12,236.62,236.84,9712.0
2021-03-26 12:30:00,236.84,237.84,236.75,237.79,14280.0,236.84,237.84,236.75,237.79,14280.0
2021-03-26 12:40:00,237.86,238.25,237.28,238.13,10634.0,237.86,238.25,237.28,238.13,10634.0
2021-03-26 12:50:00,238.03,238.03,237.07,237.1,12170.0,238.03,238.03,237.07,237.1,12170.0
2021-03-26 13:00:00,237.13,237.94,237.13,237.66,9100.0,237.13,237.94,237.13,237.66,9100.0
2021-03-26 13:10:00,237.72,238.75,237.71,238.62,13485.0,237.72,238.75,237.71,238.62,13485.0
2021-03-26 13:20:00,238.75,239.15,238.48,238.93,17459.0,238.75,239.15,238.48,238.93,17459.0
2021-03-26 13:30:00,239.02,239.02,238.5,238.56,8481.0,239.02,239.02,238.5,238.56,8481.0
2021-03-26 13:40:00,238.62,238.8,237.77,237.85,23714.0,238.62,238.8,237.77,237.85,23714.0
2021-03-26 13:50:00,237.79,238.84,237.73,238.71,61258.0,237.79,238.84,237.73,238.71,61258.0
2021-03-26 14:00:00,238.76,239.46,237.14,237.29,14250.0,238.76,239.46,237.14,237.29,14250.0
2021-03-26 14:10:00,237.27,237.27,236.17,236.94,23100.0,237.27,237.27,236.17,236.94,23100.0
2021-03-26 14:20:00,236.73,238.77,236.71,238.61,21267.0,236.73,238.77,236.71,238.61,21267.0
2021-03-26 14:30:00,238.7,238.87,238.2,238.62,43699.0,238.7,238.87,238.2,238.62,43699.0
2021-03-26 14:40:00,238.73,239.02,236.83,236.83,15485.0,238.73,239.02,236.83,236.83,15485.0
2021-03-26 14:50:00,236.96,239.15,236.82,239.13,15026.0,236.96,239.15,236.82,239.13,15026.0
2021-03-26 15:00:00,239.02,239.35,238.55,238.68,27817.0,239.02,239.35,238.55,238.68,27817.0
2021-03-26 15:10:00,238.85,239.29,238.75,239.09,24446.0,238.85,239.29,238.75,239.09,24446.0
2021-03-26 15:20:00,238.99,239.36,238.62,238.93,13898.0,238.99,239.36,238.62,238.93,13898.0
2021-03-26 15:30:00,239.01,239.22,238.79,239.01,25476.0,239.01,239.22,238.79,239.01,25476.0
2021-03-26 15:40:00,239.09,240.53,239.0,240.38,35782.0,239.09,240.53,239.0,240.38,35782.0
2021-03-26 15:50:00,240.27,243.23,240.2,242.86,156046.0,240.27,243.23,240.2,242.86,156046.0
2021-03-29 09:30:00,241.72,243.15,239.5,242.91,28847.0,241.72,243.15,239.5,242.91,28847.0
2021-03-29 09:40:00,242.97,242.97,240.9,242.05,15196.0,242.97,242.97,240.9,242.05,15196.0
2021-03-29 09:50:00,242.02,242.26,239.47,239.57,13691.0,242.02,242.26,239.47,239.57,13691.0
2021-03-29 10:00:00,239.47,239.84,237.83,238.08,13271.0,239.47,239.84,237.83,238.08,13271.0
2021-03-29 10:10:00,237.98,239.1,237.64,239.08,12864.0,237.98,239.1,237.64,239.08,12864.0
2021-03-29 10:20:00,239.06,239.72,237.91,237.91,6619.0,239.06,239.72,237.91,237.91,6619.0
2021-03-29 10:30:00,237.88,239.33,237.6,239.15,10566.0,237.88,239.33,237.6,239.15,10566.0
2021-03-29 10:40:00,238.89,239.26,238.6,238.6,7948.0,238.89,239.26,238.6,238.6,7948.0
2021-03-29 10:50:00,238.42,238.84,237.94,238.41,10943.0,238.42,238.84,237.94,238.41,10943.0
2021-03-29 11:00:00,238.27,239.01,237.69,239.01,7952.0,238.27,239.01,237.69,239.01,7952.0
2021-03-29 11:10:00,239.36,239.64,238.58,238.62,12020.0,239.36,239.64,238.58,238.62,12020.0
2021-03-29 11:20:00,238.52,238.92,237.95,238.09,14688.0,238.52,238.92,237.95,238.09,14688.0
2021-03-29 11:30:00,238.23,239.0,237.82,238.45,8983.0,238.23,239.0,237.82,238.45,8983.0
2021-03-29 11:40:00,238.61,239.57,238.61,239.12,9113.0,238.61,239.57,238.61,239.12,9113.0
2021-03-29 11:50:00,238.99,240.33,238.84,239.81,11329.0,238.99,240.33,238.84,239.81,11329.0
2021-03-29 12:00:00,239.58,240.2,238.94,239.26,6997.0,239.58,240.2,238.94,239.26,6997.0
2021-03-29 12:10:00,239.34,239.7,239.0,239.69,8092.0,239.34,239.7,239.0,239.69,8092.0
2021-03-29 12:20:00,239.7,239.81,239.37,239.81,9093.0,239.7,239.81,239.37,239.81,9093.0
2021-03-29 12:30:00,239.83,240.76,239.64,240.65,7373.0,239.83,240.76,239.64,240.65,7373.0
2021-03-29 12:40:00,240.77,241.77,240.77,241.25,13923.0,240.77,241.77,240.77,241.25,13923.0
2021-03-29 12:50:00,241.36,242.25,241.08,242.23,8401.0,241.36,242.25,241.08,242.23,8401.0
2021-03-29 13:00:00,242.28,242.82,242.27,242.57,13911.0,242.28,242.82,242.27,242.57,13911.0
2021-03-29 13:10:00,242.6,243.13,242.52,242.63,11649.0,242.6,243.13,242.52,242.63,11649.0
2021-03-29 13:20:00,242.52,242.81,241.57,241.72,9449.0,242.52,242.81,241.57,241.72,9449.0
2021-03-29 13:30:00,241.7,242.58,241.43,241.77,11346.0,241.7,242.58,241.43,241.77,11346.0
2021-03-29 13:40:00,241.86,242.25,241.45,242.16,8477.0,241.86,242.25,241.45,242.16,8477.0
2021-03-29 13:50:00,242.06,242.73,241.4,241.47,7165.0,242.06,242.73,241.4,241.47,7165.0
2021-03-29 14:00:00,241.51,241.51,241.05,241.14,10652.0,241.51,241.51,241.05,241.14,10652.0
2021-03-29 14:10:00,241.06,241.47,240.65,240.7,10295.0,241.06,241.47,240.65,240.7,10295.0
2021-03-29 14:20:00,240.71,241.47,240.47,241.36,11853.0,240.71,241.47,240.47,241.36,11853.0
2021-03-29 14:30:00,241.25,241.27,239.91,239.91,11120.0,241.25,241.27,239.91,239.91,11120.0
2021-03-29 14:40:00,239.93,240.49,239.56,240.35,12437.0,239.93,240.49,239.56,240.35,12437.0
2021-03-29 14:50:00,239.86,240.44,239.63,240.13,11192.0,239.86,240.44,239.63,240.13,11192.0
2021-03-29 15:00:00,240.4,241.06,240.4,240.91,10194.0,240.4,241.06,240.4,240.91,10194.0
2021-03-29 15:10:00,240.8,240.99,240.38,240.47,13516.0,240.8,240.99,240.38,240.47,13516.0
2021-03-29 15:20:00,240.47,240.84,240.13,240.74,12492.0,240.47,240.84,240.13,240.74,12492.0
2021-03-29 15:30:00,240.78,241.11,240.38,240.84,30909.0,240.78,241.11,240.38,240.84,30909.0
2021-03-29 15:40:00,240.65,241.0,240.27,240.72,26843.0,240.65,241.0,240.27,240.72,26843.0
2021-03-29 15:50:00,240.74,241.16,240.12,240.46,93938.0,240.74,241.16,240.12,240.46,93938.0
2021-03-30 09:30:00,237.68,238.82,236.4,237.11,20730.0,237.68,238.82,236.4,237.11,20730.0
2021-03-30 09:40:00,237.11,237.11,235.72,236.02,8105.0,237.11,237.11,235.72,236.02,8105.0
2021-03-30 09:50:00,236.02,236.79,235.5,236.07,12307.0,236.02,236.79,235.5,236.07,12307.0
2021-03-30 10:00:00,235.84,236.13,234.09,234.47,8541.0,235.84,236.13,234.09,234.47,8541.0
2021-03-30 10:10:00,234.58,234.85,233.54,233.54,9518.0,234.58,234.85,233.54,233.54,9518.0
2021-03-30 10:20:00,233.56,233.96,233.21,233.93,12763.0,233.56,233.96,233.21,233.93,12763.0
2021-03-30 10:30:00,234.12,235.6,233.94,235.6,13272.0,234.12,235.6,233.94,235.6,13272.0
2021-03-30 10:40:00,235.59,237.31,235.58,237.18,9973.0,235.59,237.31,235.58,237.18,9973.0
2021-03-30 10:50:00,237.28,237.98,236.83,237.98,7635.0,237.28,237.98,236.83,237.98,7635.0
2021-03-30 11:00:00,238.0,238.7,237.8,238.7,8550.0,238.0,238.7,237.8,238.7,8550.0
2021-03-30 11:10:00,238.93,238.98,237.95,238.46,4062.0,238.93,238.98,237.95,238.46,4062.0
2021-03-30 11:20:00,238.45,238.99,237.72,238.74,15740.0,238.45,238.99,237.72,238.74,15740.0
2021-03-30 11:30:00,238.64,239.46,238.64,238.81,10704.0,238.64,239.46,238.64,238.81,10704.0
2021-03-30 11:40:00,238.97,239.16,238.04,238.22,9548.0,238.97,239.16,238.04,238.22,9548.0
2021-03-30 11:50:00,238.04,238.08,237.46,237.69,2938.0,238.04,238.08,237.46,237.69,2938.0
2021-03-30 12:00:00,237.52,238.25,237.49,237.87,6213.0,237.52,238.25,237.49,237.87,6213.0
2021-03-30 12:10:00,237.96,237.96,237.44,237.47,3155.0,237.96,237.96,237.44,237.47,3155.0
2021-03-30 12:20:00,237.58,239.05,237.19,238.85,25665.0,237.58,239.05,237.19,238.85,25665.0
2021-03-30 12:30:00,238.34,238.46,237.7,238.12,3864.0,238.34,238.46,237.7,238.12,3864.0
2021-03-30 12:40:00,238.0,238.41,237.7,237.93,17183.0,238.0,238.41,237.7,237.93,17183.0
2021-03-30 12:50:00,238.09,239.04,237.56,238.68,30216.0,238.09,239.04,237.56,238.68,30216.0
2021-03-30 13:00:00,238.61,238.61,238.11,238.44,1900.0,238.61,238.61,238.11,238.44,1900.0
2021-03-30 13:10:00,238.23,239.16,238.23,239.13,8192.0,238.23,239.16,238.23,239.13,8192.0
2021-03-30 13:20:00,239.16,239.85,239.0,239.76,5954.0,239.16,239.85,239.0,239.76,5954.0
2021-03-30 13:30:00,239.84,240.26,239.39,239.68,10312.0,239.84,240.26,239.39,239.68,10312.0
2021-03-30 13:40:00,239.56,239.91,239.26,239.26,3861.0,239.56,239.91,239.26,239.26,3861.0
2021-03-30 13:50:00,239.55,239.65,238.8,238.8,6006.0,239.55,239.65,238.8,238.8,6006.0
2021-03-30 14:00:00,238.82,239.17,238.44,239.08,7573.0,238.82,239.17,238.44,239.08,7573.0
2021-03-30 14:10:00,238.78,239.64,238.66,239.1,7578.0,238.78,239.64,238.66,239.1,7578.0
2021-03-30 14:20:00,239.12,239.25,238.59,238.84,3894.0,239.12,239.25,238.59,238.84,3894.0
2021-03-30 14:30:00,238.68,239.63,238.67,239.46,11148.0,238.68,239.63,238.67,239.46,11148.0
2021-03-30 14:40:00,239.3,239.52,239.09,239.38,2600.0,239.3,239.52,239.09,239.38,2600.0
2021-03-30 14:50:00,239.41,240.24,239.31,240.2,15089.0,239.41,240.24,239.31,240.2,15089.0
2021-03-30 15:00:00,240.35,240.47,239.91,240.29,4782.0,240.35,240.47,239.91,240.29,4782.0
2021-03-30 15:10:00,240.27,240.44,239.92,239.95,5144.0,240.27,240.44,239.92,239.95,5144.0
2021-03-30 15:20:00,240.06,240.15,239.49,239.59,4493.0,240.06,240.15,239.49,239.59,4493.0
2021-03-30 15:30:00,239.66,240.25,239.64,239.64,10408.0,239.66,240.25,239.64,239.64,10408.0
2021-03-30 15:40:00,239.71,240.37,239.42,239.64,20521.0,239.71,240.37,239.42,239.64,20521.0
2021-03-30 15:50:00,239.81,240.07,238.94,239.89,77212.0,239.81,240.07,238.94,239.89,77212.0
2021-03-31 09:30:00,241.79,245.3,241.78,244.94,26403.0,241.79,245.3,241.78,244.94,26403.0
2021-03-31 09:40:00,245.33,245.91,244.85,245.9,24298.0,245.33,245.91,244.85,245.9,24298.0
2021-03-31 09:50:00,245.91,246.95,245.89,246.95,13731.0,245.91,246.95,245.89,246.95,13731.0
2021-03-31 10:00:00,246.96,247.95,246.85,247.95,32373.0,246.96,247.95,246.85,247.95,32373.0
2021-03-31 10:10:00,248.03,248.3,247.41,248.3,14066.0,248.03,248.3,247.41,248.3,14066.0
2021-03-31 10:20:00,248.28,248.75,247.27,247.61,14966.0,248.28,248.75,247.27,247.61,14966.0
2021-03-31 10:30:00,247.65,248.11,247.36,247.7,9985.0,247.65,248.11,247.36,247.7,9985.0
2021-03-31 10:40:00,247.76,249.0,247.76,248.22,8938.0,247.76,249.0,247.76,248.22,8938.0
2021-03-31 10:50:00,248.02,248.29,246.81,246.88,11241.0,248.02,248.29,246.81,246.88,11241.0
2021-03-31 11:00:00,246.84,247.0,246.38,246.86,12939.0,246.84,247.0,246.38,246.86,12939.0
2021-03-31 11:10:00,246.74,247.14,246.43,246.63,7593.0,246.74,247.14,246.43,246.63,7593.0
2021-03-31 11:20:00,246.55,246.91,246.14,246.24,6710.0,246.55,246.91,246.14,246.24,6710.0
2021-03-31 11:30:00,246.35,247.01,246.14,246.96,5914.0,246.35,247.01,246.14,246.96,5914.0
2021-03-31 11:40:00,246.86,246.86,245.97,246.49,9433.0,246.86,246.86,245.97,246.49,9433.0
2021-03-31 11:50:00,246.49,246.72,246.39,246.65,5701.0,246.49,246.72,246.39,246.65,5701.0
2021-03-31 12:00:00,246.72,247.1,246.44,246.66,16513.0,246.72,247.1,246.44,246.66,16513.0
2021-03-31 12:10:00,246.59,246.91,246.5,246.81,8636.0,246.59,246.91,246.5,246.81,8636.0
2021-03-31 12:20:00,246.84,247.48,246.83,247.23,9413.0,246.84,247.48,246.83,247.23,9413.0
2021-03-31 12:30:00,247.26,247.35,246.73,247.01,7863.0,247.26,247.35,246.73,247.01,7863.0
2021-03-31 12:40:00,247.03,247.28,246.83,247.27,5460.0,247.03,247.28,246.83,247.27,5460.0
2021-03-31 12:50:00,247.31,247.52,247.08,247.43,6764.0,247.31,247.52,247.08,247.43,6764.0
2021-03-31 13:00:00,247.48,247.94,247.2,247.9,10054.0,247.48,247.94,247.2,247.9,10054.0
2021-03-31 13:10:00,247.92,248.27,247.92,248.22,6601.0,247.92,248.27,247.92,248.22,6601.0
2021-03-31 13:20:00,248.14,248.42,247.98,248.15,6415.0,248.14,248.42,247.98,248.15,6415.0
2021-03-31 13:30:00,248.31,248.53,248.13,248.22,5162.0,248.31,248.53,248.13,248.22,5162.0
2021-03-31 13:40:00,248.13,248.16,247.69,247.83,4300.0,248.13,248.16,247.69,247.83,4300.0
2021-03-31 13:50:00,247.76,248.53,247.75,248.19,7801.0,247.76,248.53,247.75,248.19,7801.0
2021-03-31 14:00:00,248.2,248.22,247.66,247.67,5000.0,248.2,248.22,247.66,247.67,5000.0
2021-03-31 14:10:00,247.73,248.13,247.46,247.99,5306.0,247.73,248.13,247.46,247.99,5306.0
2021-03-31 14:20:00,247.9,248.23,247.81,248.17,6196.0,247.9,248.23,247.81,248.17,6196.0
2021-03-31 14:30:00,248.27,248.39,248.05,248.18,3553.0,248.27,248.39,248.05,248.18,3553.0
2021-03-31 14:40:00,248.09,248.09,247.5,247.94,12696.0,248.09,248.09,247.5,247.94,12696.0
2021-03-31 14:50:00,247.86,248.69,247.71,248.44,7866.0,247.86,248.69,247.71,248.44,7866.0
2021-03-31 15:00:00,248.51,248.9,248.44,248.65,20633.0,248.51,248.9,248.44,248.65,20633.0
2021-03-31 15:10:00,248.53,249.28,248.48,249.01,20623.0,248.53,249.28,248.48,249.01,20623.0
2021-03-31 15:20:00,248.97,249.19,248.75,248.75,19889.0,248.97,249.19,248.75,248.75,19889.0
2021-03-31 15:30:00,248.84,249.12,248.28,248.42,29797.0,248.84,249.12,248.28,248.42,29797.0
2021-03-31 15:40:00,248.46,248.94,248.38,248.91,25390.0,248.46,248.94,248.38,248.91,25390.0
2021-03-31 15:50:00,248.71,249.24,247.03,247.84,156372.0,248.71,249.24,247.03,247.84,156372.0
2021-04-01 09:30:00,251.44,254.79,250.08,254.53,45701.0,251.44,254.79,250.08,254.53,45701.0
2021-04-01 09:40:00,254.72,256.15,254.19,255.78,17546.0,254.72,256.15,254.19,255.78,17546.0
2021-04-01 09:50:00,255.67,256.6,255.41,256.6,12655.0,255.67,256.6,255.41,256.6,12655.0
2021-04-01 10:00:00,256.86,257.05,255.39,256.46,12589.0,256.86,257.05,255.39,256.46,12589.0
2021-04-01 10:10:00,256.56,257.15,256.21,256.45,7200.0,256.56,257.15,256.21,256.45,7200.0
2021-04-01 10:20:00,256.22,256.81,256.06,256.37,11492.0,256.22,256.81,256.06,256.37,11492.0
2021-04-01 10:30:00,256.43,257.44,256.15,256.56,13605.0,256.43,257.44,256.15,256.56,13605.0
2021-04-01 10:40:00,256.55,256.93,255.4,255.86,13665.0,256.55,256.93,255.4,255.86,13665.0
2021-04-01 10:50:00,255.72,255.99,255.23,255.5,7102.0,255.72,255.99,255.23,255.5,7102.0
2021-04-01 11:00:00,255.78,255.84,254.54,254.75,10648.0,255.78,255.84,254.54,254.75,10648.0
2021-04-01 11:10:00,254.62,254.76,253.24,253.33,11294.0,254.62,254.76,253.24,253.33,11294.0
2021-04-01 11:20:00,253.38,254.08,253.23,253.53,6824.0,253.38,254.08,253.23,253.53,6824.0
2021-04-01 11:30:00,253.74,254.0,253.26,253.34,5667.0,253.74,254.0,253.26,253.34,5667.0
2021-04-01 11:40:00,253.39,253.69,253.12,253.53,5374.0,253.39,253.69,253.12,253.53,5374.0
2021-04-01 11:50:00,253.64,253.8,253.44,253.45,2900.0,253.64,253.8,253.44,253.45,2900.0
2021-04-01 12:00:00,253.28,253.72,253.26,253.39,7011.0,253.28,253.72,253.26,253.39,7011.0
2021-04-01 12:10:00,253.31,253.31,252.75,253.24,6174.0,253.31,253.31,252.75,253.24,6174.0
2021-04-01 12:20:00,253.11,253.21,252.85,253.19,4685.0,253.11,253.21,252.85,253.19,4685.0
2021-04-01 12:30:00,253.07,253.25,252.55,252.7,4448.0,253.07,253.25,252.55,252.7,4448.0
2021-04-01 12:40:00,252.66,252.82,252.38,252.38,7417.0,252.66,252.82,252.38,252.38,7417.0
2021-04-01 12:50:00,252.22,252.58,252.14,252.52,3425.0,252.22,252.58,252.14,252.52,3425.0
2021-04-01 13:00:00,252.6,252.7,252.02,252.08,5587.0,252.6,252.7,252.02,252.08,5587.0
2021-04-01 13:10:00,252.01,252.46,251.77,251.77,3800.0,252.01,252.46,251.77,251.77,3800.0
2021-04-01 13:20:00,251.9,252.2,251.18,251.24,4700.0,251.9,252.2,251.18,251.24,4700.0
2021-04-01 13:30:00,251.37,252.18,251.32,252.18,4038.0,251.37,252.18,251.32,252.18,4038.0
2021-04-01 13:40:00,252.15,252.49,252.09,252.49,7680.0,252.15,252.49,252.09,252.49,7680.0
2021-04-01 13:50:00,252.55,252.7,252.41,252.45,13560.0,252.55,252.7,252.41,252.45,13560.0
2021-04-01 14:00:00,252.45,252.58,252.34,252.41,8415.0,252.45,252.58,252.34,252.41,8415.0
2021-04-01 14:10:00,252.62,253.37,252.45,253.03,23300.0,252.62,253.37,252.45,253.03,23300.0
2021-04-01 14:20:00,252.99,253.18,252.88,253.1,10832.0,252.99,253.18,252.88,253.1,10832.0
2021-04-01 14:30:00,253.09,253.09,252.8,252.81,7380.0,253.09,253.09,252.8,252.81,7380.0
2021-04-01 14:40:00,252.8,253.18,252.8,253.04,6352.0,252.8,253.18,252.8,253.04,6352.0
2021-04-01 14:50:00,253.1,253.44,253.1,253.3,6599.0,253.1,253.44,253.1,253.3,6599.0
2021-04-01 15:00:00,253.16,253.41,252.81,253.41,6976.0,253.16,253.41,252.81,253.41,6976.0
2021-04-01 15:10:00,253.33,253.47,252.93,253.27,21249.0,253.33,253.47,252.93,253.27,21249.0
2021-04-01 15:20:00,253.31,253.51,252.97,253.5,14215.0,253.31,253.51,252.97,253.5,14215.0
2021-04-01 15:30:00,253.5,253.72,252.92,253.43,24022.0,253.5,253.72,252.92,253.43,24022.0
2021-04-01 15:40:00,253.43,254.28,253.33,254.28,59074.0,253.43,254.28,253.33,254.28,59074.0
2021-04-01 15:50:00,254.17,254.6,254.04,254.2,91231.0,254.17,254.6,254.04,254.2,91231.0
2021-04-05 09:30:00,255.18,257.09,255.18,256.15,26864.0,255.18,257.09,255.18,256.15,26864.0
2021-04-05 09:40:00,256.02,256.5,255.26,256.5,10752.0,256.02,256.5,255.26,256.5,10752.0
2021-04-05 09:50:00,256.62,257.58,256.13,257.58,14030.0,256.62,257.58,256.13,257.58,14030.0
2021-04-05 10:00:00,257.39,257.39,256.09,256.43,11000.0,257.39,257.39,256.09,256.43,11000.0
2021-04-05 10:10:00,256.4,256.67,255.66,256.39,15601.0,256.4,256.67,255.66,256.39,15601.0
2021-04-05 10:20:00,256.2,256.99,256.2,256.51,10423.0,256.2,256.99,256.2,256.51,10423.0
2021-04-05 10:30:00,256.63,256.89,256.26,256.51,6245.0,256.63,256.89,256.26,256.51,6245.0
2021-04-05 10:40:00,256.98,257.69,256.62,256.82,13342.0,256.98,257.69,256.62,256.82,13342.0
2021-04-05 10:50:00,256.99,257.52,256.57,256.94,10427.0,256.99,257.52,256.57,256.94,10427.0
2021-04-05 11:00:00,257.01,257.01,256.43,256.53,5076.0,257.01,257.01,256.43,256.53,5076.0
2021-04-05 11:10:00,256.59,257.16,256.54,256.69,9325.0,256.59,257.16,256.54,256.69,9325.0
2021-04-05 11:20:00,256.62,256.88,256.26,256.74,7509.0,256.62,256.88,256.26,256.74,7509.0
2021-04-05 11:30:00,256.57,257.64,256.39,257.44,7913.0,256.57,257.64,256.39,257.44,7913.0
2021-04-05 11:40:00,257.54,258.44,257.25,258.05,14710.0,257.54,258.44,257.25,258.05,14710.0
2021-04-05 11:50:00,258.36,258.95,257.96,258.05,8099.0,258.36,258.95,257.96,258.05,8099.0
2021-04-05 12:00:00,258.14,258.54,257.7,258.48,9796.0,258.14,258.54,257.7,258.48,9796.0
2021-04-05 12:10:00,258.4,258.59,258.22,258.53,9841.0,258.4,258.59,258.22,258.53,9841.0
2021-04-05 12:20:00,258.65,258.82,258.1,258.62,11221.0,258.65,258.82,258.1,258.62,11221.0
2021-04-05 12:30:00,258.7,258.79,258.29,258.29,6472.0,258.7,258.79,258.29,258.29,6472.0
2021-04-05 12:40:00,258.38,259.11,258.37,259.05,9230.0,258.38,259.11,258.37,259.05,9230.0
2021-04-05 12:50:00,259.01,259.06,258.69,258.88,8044.0,259.01,259.06,258.69,258.88,8044.0
2021-04-05 13:00:00,258.94,258.95,258.61,258.81,9940.0,258.94,258.95,258.61,258.81,9940.0
2021-04-05 13:10:00,258.81,259.26,258.67,259.26,8320.0,258.81,259.26,258.67,259.26,8320.0
2021-04-05 13:20:00,259.24,259.49,258.98,259.06,6501.0,259.24,259.49,258.98,259.06,6501.0
2021-04-05 13:30:00,259.02,259.41,259.02,259.19,8519.0,259.02,259.41,259.02,259.19,8519.0
2021-04-05 13:40:00,259.14,259.67,259.14,259.38,12009.0,259.14,259.67,259.14,259.38,12009.0
2021-04-05 13:50:00,259.42,259.42,258.98,259.19,8839.0,259.42,259.42,258.98,259.19,8839.0
2021-04-05 14:00:00,259.19,259.37,259.04,259.21,6100.0,259.19,259.37,259.04,259.21,6100.0
2021-04-05 14:10:00,259.34,259.5,259.15,259.38,8803.0,259.34,259.5,259.15,259.38,8803.0
2021-04-05 14:20:00,259.26,259.87,259.2,259.8,8371.0,259.26,259.87,259.2,259.8,8371.0
2021-04-05 14:30:00,259.82,260.01,259.72,259.98,9892.0,259.82,260.01,259.72,259.98,9892.0
2021-04-05 14:40:00,260.09,260.39,259.75,260.31,39424.0,260.09,260.39,259.75,260.31,39424.0
2021-04-05 14:50:00,260.42,260.42,259.95,260.1,10850.0,260.42,260.42,259.95,260.1,10850.0
2021-04-05 15:00:00,260.14,260.15,259.33,259.63,7945.0,260.14,260.15,259.33,259.63,7945.0
2021-04-05 15:10:00,259.58,260.01,259.31,260.01,9409.0,259.58,260.01,259.31,260.01,9409.0
2021-04-05 15:20:00,260.1,260.14,259.61,260.04,10903.0,260.1,260.14,259.61,260.04,10903.0
2021-04-05 15:30:00,259.97,260.26,259.64,259.98,19574.0,259.97,260.26,259.64,259.98,19574.0
2021-04-05 15:40:00,259.89,260.43,259.75,260.22,22907.0,259.89,260.43,259.75,260.22,22907.0
2021-04-05 15:50:00,260.11,260.42,259.56,259.98,110758.0,260.11,260.42,259.56,259.98,110758.0
2021-04-06 09:30:00,260.46,260.54,257.06,258.94,27804.0,260.46,260.54,257.06,258.94,27804.0
2021-04-06 09:40:00,258.19,259.36,258.05,258.94,6069.0,258.19,259.36,258.05,258.94,6069.0
2021-04-06 09:50:00,259.13,260.01,259.02,259.78,6582.0,259.13,260.01,259.02,259.78,6582.0
2021-04-06 10:00:00,259.65,259.96,258.67,258.68,4920.0,259.65,259.96,258.67,258.68,4920.0
2021-04-06 10:10:00,258.45,259.17,257.9,259.04,5680.0,258.45,259.17,257.9,259.04,5680.0
2021-04-06 10:20:00,258.93,259.62,258.8,259.47,5017.0,258.93,259.62,258.8,259.47,5017.0
2021-04-06 10:30:00,259.22,259.25,258.77,259.05,6340.0,259.22,259.25,258.77,259.05,6340.0
2021-04-06 10:40:00,259.2,259.52,259.13,259.35,2923.0,259.2,259.52,259.13,259.35,2923.0
2021-04-06 10:50:00,259.57,260.03,259.51,259.54,4508.0,259.57,260.03,259.51,259.54,4508.0
2021-04-06 11:00:00,259.65,259.89,259.2,259.81,8575.0,259.65,259.89,259.2,259.81,8575.0
2021-04-06 11:10:00,259.8,261.03,259.79,260.97,12300.0,259.8,261.03,259.79,260.97,12300.0
2021-04-06 11:20:00,260.9,261.5,260.4,260.41,12746.0,260.9,261.5,260.4,260.41,12746.0
2021-04-06 11:30:00,260.5,260.92,260.14,260.14,12198.0,260.5,260.92,260.14,260.14,12198.0
2021-04-06 11:40:00,260.25,261.12,260.25,260.94,6650.0,260.25,261.12,260.25,260.94,6650.0
2021-04-06 11:50:00,260.96,261.35,260.84,261.27,19766.0,260.96,261.35,260.84,261.27,19766.0
2021-04-06 12:00:00,261.31,261.39,260.7,261.19,14229.0,261.31,261.39,260.7,261.19,14229.0
2021-04-06 12:10:00,261.07,261.18,260.7,260.71,4821.0,261.07,261.18,260.7,260.71,4821.0
2021-04-06 12:20:00,260.6,260.87,260.4,260.45,6109.0,260.6,260.87,260.4,260.45,6109.0
2021-04-06 12:30:00,260.46,260.49,260.2,260.25,3067.0,260.46,260.49,260.2,260.25,3067.0
2021-04-06 12:40:00,260.27,260.98,260.27,260.77,5278.0,260.27,260.98,260.27,260.77,5278.0
2021-04-06 12:50:00,260.64,260.74,260.3,260.3,5422.0,260.64,260.74,260.3,260.3,5422.0
2021-04-06 13:00:00,260.26,260.36,258.93,258.98,10505.0,260.26,260.36,258.93,258.98,10505.0
2021-04-06 13:10:00,259.01,259.17,258.67,258.68,4639.0,259.01,259.17,258.67,258.68,4639.0
2021-04-06 13:20:00,258.57,258.59,258.01,258.16,1900.0,258.57,258.59,258.01,258.16,1900.0
2021-04-06 13:30:00,257.81,258.37,257.8,258.32,10314.0,257.81,258.37,257.8,258.32,10314.0
2021-04-06 13:40:00,258.36,258.59,257.98,258.0,5621.0,258.36,258.59,257.98,258.0,5621.0
2021-04-06 13:50:00,257.93,258.09,257.81,258.09,6434.0,257.93,258.09,257.81,258.09,6434.0
2021-04-06 14:00:00,257.99,258.29,257.89,258.26,5072.0,257.99,258.29,257.89,258.26,5072.0
2021-04-06 14:10:00,258.37,258.99,258.29,258.6,6119.0,258.37,258.99,258.29,258.6,6119.0
2021-04-06 14:20:00,258.75,259.45,258.63,259.37,7247.0,258.75,259.45,258.63,259.37,7247.0
2021-04-06 14:30:00,259.37,259.46,258.71,258.95,5541.0,259.37,259.46,258.71,258.95,5541.0
2021-04-06 14:40:00,259.06,259.25,258.7,258.7,5909.0,259.06,259.25,258.7,258.7,5909.0
2021-04-06 14:50:00,258.77,258.91,258.15,258.76,7570.0,258.77,258.91,258.15,258.76,7570.0
2021-04-06 15:00:00,258.88,258.88,257.52,257.74,10346.0,258.88,258.88,257.52,257.74,10346.0
2021-04-06 15:10:00,257.87,258.35,257.39,258.24,11986.0,257.87,258.35,257.39,258.24,11986.0
2021-04-06 15:20:00,258.11,258.72,257.97,258.53,8439.0,258.11,258.72,257.97,258.53,8439.0
2021-04-06 15:30:00,258.68,259.14,258.41,258.41,10898.0,258.68,259.14,258.41,258.41,10898.0
2021-04-06 15:40:00,258.32,258.32,257.25,257.26,30090.0,258.32,258.32,257.25,257.26,30090.0
2021-04-06 15:50:00,257.2,257.5,256.68,257.49,67492.0,257.2,257.5,256.68,257.49,67492.0
2021-04-07 09:30:00,256.79,257.66,254.77,255.02,19241.0,256.79,257.66,254.77,255.02,19241.0
2021-04-07 09:40:00,255.07,256.64,255.0,256.08,5177.0,255.07,256.64,255.0,256.08,5177.0
2021-04-07 09:50:00,256.69,256.92,256.37,256.88,3028.0,256.69,256.92,256.37,256.88,3028.0
2021-04-07 10:00:00,256.75,256.78,255.72,255.72,10203.0,256.75,256.78,255.72,255.72,10203.0
2021-04-07 10:10:00,256.12,256.37,255.71,256.08,7130.0,256.12,256.37,255.71,256.08,7130.0
2021-04-07 10:20:00,256.19,256.5,256.06,256.45,4232.0,256.19,256.5,256.06,256.45,4232.0
2021-04-07 10:30:00,256.5,256.64,255.66,256.13,2501.0,256.5,256.64,255.66,256.13,2501.0
2021-04-07 10:40:00,256.01,256.54,256.0,256.33,3345.0,256.01,256.54,256.0,256.33,3345.0
2021-04-07 10:50:00,256.28,256.28,255.94,256.15,2795.0,256.28,256.28,255.94,256.15,2795.0
2021-04-07 11:00:00,256.23,256.59,256.21,256.59,3000.0,256.23,256.59,256.21,256.59,3000.0
2021-04-07 11:10:00,256.63,256.81,256.53,256.73,6381.0,256.63,256.81,256.53,256.73,6381.0
2021-04-07 11:20:00,256.86,256.89,255.57,255.67,4956.0,256.86,256.89,255.57,255.67,4956.0
2021-04-07 11:30:00,255.65,255.68,254.6,254.89,5132.0,255.65,255.68,254.6,254.89,5132.0
2021-04-07 11:40:00,254.73,255.69,254.73,255.69,4700.0,254.73,255.69,254.73,255.69,4700.0
2021-04-07 11:50:00,255.76,255.96,255.31,255.96,6134.0,255.76,255.96,255.31,255.96,6134.0
2021-04-07 12:00:00,255.98,256.27,255.96,256.1,1800.0,255.98,256.27,255.96,256.1,1800.0
2021-04-07 12:10:00,256.15,256.15,255.34,255.34,2347.0,256.15,256.15,255.34,255.34,2347.0
2021-04-07 12:20:00,255.31,255.85,255.31,255.47,3106.0,255.31,255.85,255.31,255.47,3106.0
2021-04-07 12:30:00,255.48,256.0,255.48,255.74,4136.0,255.48,256.0,255.48,255.74,4136.0
2021-04-07 12:40:00,255.83,255.83,255.2,255.66,3882.0,255.83,255.83,255.2,255.66,3882.0
2021-04-07 12:50:00,255.76,255.76,255.25,255.33,2396.0,255.76,255.76,255.25,255.33,2396.0
2021-04-07 13:00:00,255.13,255.43,254.89,254.96,3994.0,255.13,255.43,254.89,254.96,3994.0
2021-04-07 13:10:00,255.11,255.24,254.96,255.08,2364.0,255.11,255.24,254.96,255.08,2364.0
2021-04-07 13:20:00,254.95,255.42,254.74,255.24,2800.0,254.95,255.42,254.74,255.24,2800.0
2021-04-07 13:30:00,255.16,256.36,255.11,256.36,9381.0,255.16,256.36,255.11,256.36,9381.0
2021-04-07 13:40:00,256.25,256.4,256.17,256.29,4178.0,256.25,256.4,256.17,256.29,4178.0
2021-04-07 13:50:00,256.14,256.55,256.14,256.55,2700.0,256.14,256.55,256.14,256.55,2700.0
2021-04-07 14:00:00,256.3,256.76,256.3,256.57,16053.0,256.3,256.76,256.3,256.57,16053.0
2021-04-07 14:10:00,256.71,257.12,256.58,257.12,15536.0,256.71,257.12,256.58,257.12,15536.0
2021-04-07 14:20:00,257.08,257.22,256.75,256.99,42390.0,257.08,257.22,256.75,256.99,42390.0
2021-04-07 14:30:00,257.08,257.11,256.87,256.96,1800.0,257.08,257.11,256.87,256.96,1800.0
2021-04-07 14:40:00,257.11,257.2,256.87,256.92,5900.0,257.11,257.2,256.87,256.92,5900.0
2021-04-07 14:50:00,256.87,257.21,256.65,256.66,2498.0,256.87,257.21,256.65,256.66,2498.0
2021-04-07 15:00:00,256.73,257.03,256.71,256.79,7255.0,256.73,257.03,256.71,256.79,7255.0
2021-04-07 15:10:00,256.74,256.9,256.38,256.39,5093.0,256.74,256.9,256.38,256.39,5093.0
2021-04-07 15:20:00,256.47,256.65,256.09,256.36,7128.0,256.47,256.65,256.09,256.36,7128.0
2021-04-07 15:30:00,256.31,256.55,256.0,256.45,15549.0,256.31,256.55,256.0,256.45,15549.0
2021-04-07 15:40:00,256.51,256.98,256.4,256.87,10913.0,256.51,256.98,256.4,256.87,10913.0
2021-04-07 15:50:00,257.0,257.06,256.25,257.0,53520.0,257.0,257.06,256.25,257.0,53520.0
2021-04-08 09:30:00,261.2,262.79,258.84,262.08,36925.0,261.2,262.79,258.84,262.08,36925.0
2021-04-08 09:40:00,262.45,262.73,261.75,261.98,10800.0,262.45,262.73,261.75,261.98,10800.0
2021-04-08 09:50:00,262.02,262.29,261.21,261.95,18653.0,262.02,262.29,261.21,261.95,18653.0
2021-04-08 10:00:00,261.78,261.78,260.37,260.64,10504.0,261.78,261.78,260.37,260.64,10504.0
2021-04-08 10:10:00,260.63,261.59,260.33,261.09,14480.0,260.63,261.59,260.33,261.09,14480.0
2021-04-08 10:20:00,260.96,262.79,260.93,261.94,14666.0,260.96,262.79,260.93,261.94,14666.0
2021-04-08 10:30:00,261.82,262.4,261.71,262.01,9519.0,261.82,262.4,261.71,262.01,9519.0
2021-04-08 10:40:00,262.25,262.41,262.04,262.23,7776.0,262.25,262.41,262.04,262.23,7776.0
2021-04-08 10:50:00,262.3,262.84,261.66,262.79,26621.0,262.3,262.84,261.66,262.79,26621.0
2021-04-08 11:00:00,262.8,263.14,262.35,262.68,15395.0,262.8,263.14,262.35,262.68,15395.0
2021-04-08 11:10:00,262.61,262.75,262.24,262.7,7748.0,262.61,262.75,262.24,262.7,7748.0
2021-04-08 11:20:00,262.87,263.33,262.75,263.23,5551.0,262.87,263.33,262.75,263.23,5551.0
2021-04-08 11:30:00,263.15,263.24,262.59,262.76,7140.0,263.15,263.24,262.59,262.76,7140.0
2021-04-08 11:40:00,262.78,262.92,262.34,262.62,10148.0,262.78,262.92,262.34,262.62,10148.0
2021-04-08 11:50:00,262.66,262.7,262.23,262.38,5852.0,262.66,262.7,262.23,262.38,5852.0
2021-04-08 12:00:00,262.23,262.52,262.1,262.46,11379.0,262.23,262.52,262.1,262.46,11379.0
2021-04-08 12:10:00,262.32,262.91,262.05,262.79,5900.0,262.32,262.91,262.05,262.79,5900.0
2021-04-08 12:20:00,262.84,262.84,262.34,262.55,3971.0,262.84,262.84,262.34,262.55,3971.0
2021-04-08 12:30:00,262.43,262.77,262.38,262.52,5000.0,262.43,262.77,262.38,262.52,5000.0
2021-04-08 12:40:00,262.47,262.78,262.13,262.13,8244.0,262.47,262.78,262.13,262.13,8244.0
2021-04-08 12:50:00,262.14,262.7,262.13,262.59,5398.0,262.14,262.7,262.13,262.59,5398.0
2021-04-08 13:00:00,262.6,263.03,262.57,262.62,5625.0,262.6,263.03,262.57,262.62,5625.0
2021-04-08 13:10:00,262.23,262.48,262.05,262.23,4123.0,262.23,262.48,262.05,262.23,4123.0
2021-04-08 13:20:00,262.02,262.02,261.33,261.53,7371.0,262.02,262.02,261.33,261.53,7371.0
2021-04-08 13:30:00,261.76,261.97,261.63,261.88,5096.0,261.76,261.97,261.63,261.88,5096.0
2021-04-08 13:40:00,261.78,261.92,261.56,261.71,5651.0,261.78,261.92,261.56,261.71,5651.0
2021-04-08 13:50:00,261.7,262.13,261.7,261.74,4198.0,261.7,262.13,261.7,261.74,4198.0
2021-04-08 14:00:00,261.78,262.1,261.74,261.93,2800.0,261.78,262.1,261.74,261.93,2800.0
2021-04-08 14:10:00,261.98,262.13,261.81,262.09,3366.0,261.98,262.13,261.81,262.09,3366.0
2021-04-08 14:20:00,262.13,262.31,262.06,262.12,4038.0,262.13,262.31,262.06,262.12,4038.0
2021-04-08 14:30:00,262.05,262.05,261.59,261.7,3300.0,262.05,262.05,261.59,261.7,3300.0
2021-04-08 14:40:00,261.77,262.03,261.77,261.88,9740.0,261.77,262.03,261.77,261.88,9740.0
2021-04-08 14:50:00,261.8,261.91,261.57,261.69,6999.0,261.8,261.91,261.57,261.69,6999.0
2021-04-08 15:00:00,261.59,261.59,261.16,261.2,5365.0,261.59,261.59,261.16,261.2,5365.0
2021-04-08 15:10:00,261.11,261.27,260.91,261.07,8388.0,261.11,261.27,260.91,261.07,8388.0
2021-04-08 15:20:00,261.09,261.24,260.7,261.06,11400.0,261.09,261.24,260.7,261.06,11400.0
2021-04-08 15:30:00,261.11,261.2,260.75,260.86,12412.0,261.11,261.2,260.75,260.86,12412.0
2021-04-08 15:40:00,260.82,261.07,260.52,260.52,15111.0,260.82,261.07,260.52,260.52,15111.0
2021-04-08 15:50:00,260.69,261.21,259.93,261.14,131586.0,260.69,261.21,259.93,261.14,131586.0
2021-04-09 09:30:00,259.88,260.87,258.42,259.07,24301.0,259.88,260.87,258.42,259.07,24301.0
2021-04-09 09:40:00,259.3,260.08,258.34,259.34,6677.0,259.3,260.08,258.34,259.34,6677.0
2021-04-09 09:50:00,259.69,260.16,258.93,259.75,8302.0,259.69,260.16,258.93,259.75,8302.0
2021-04-09 10:00:00,259.85,261.29,259.56,261.29,9433.0,259.85,261.29,259.56,261.29,9433.0
2021-04-09 10:10:00,261.63,262.15,261.18,261.79,8727.0,261.63,262.15,261.18,261.79,8727.0
2021-04-09 10:20:00,261.93,261.98,261.22,261.38,5150.0,261.93,261.98,261.22,261.38,5150.0
2021-04-09 10:30:00,261.49,261.96,260.98,260.98,7969.0,261.49,261.96,260.98,260.98,7969.0
2021-04-09 10:40:00,261.0,261.44,260.85,261.44,6002.0,261.0,261.44,260.85,261.44,6002.0
2021-04-09 10:50:00,261.57,261.57,260.78,260.89,5700.0,261.57,261.57,260.78,260.89,5700.0
2021-04-09 11:00:00,260.9,261.25,260.23,260.48,5600.0,260.9,261.25,260.23,260.48,5600.0
2021-04-09 11:10:00,260.51,260.74,260.33,260.62,7000.0,260.51,260.74,260.33,260.62,7000.0
2021-04-09 11:20:00,260.6,260.81,260.48,260.75,9319.0,260.6,260.81,260.48,260.75,9319.0
2021-04-09 11:30:00,260.73,261.15,260.54,260.96,5942.0,260.73,261.15,260.54,260.96,5942.0
2021-04-09 11:40:00,261.06,261.27,260.84,260.84,3091.0,261.06,261.27,260.84,260.84,3091.0
2021-04-09 11:50:00,261.0,261.51,260.86,261.41,7568.0,261.0,261.51,260.86,261.41,7568.0
2021-04-09 12:00:00,261.47,262.21,261.38,262.11,5162.0,261.47,262.21,261.38,262.11,5162.0
2021-04-09 12:10:00,262.1,262.1,261.74,261.88,4973.0,262.1,262.1,261.74,261.88,4973.0
2021-04-09 12:20:00,261.82,262.58,261.82,262.37,5887.0,261.82,262.58,261.82,262.37,5887.0
2021-04-09 12:30:00,262.45,262.45,261.97,261.97,1743.0,262.45,262.45,261.97,261.97,1743.0
2021-04-09 12:40:00,261.84,261.92,261.46,261.63,3219.0,261.84,261.92,261.46,261.63,3219.0
2021-04-09 12:50:00,261.41,261.78,261.38,261.69,2638.0,261.41,261.78,261.38,261.69,2638.0
2021-04-09 13:00:00,261.69,261.82,261.45,261.46,1700.0,261.69,261.82,261.45,261.46,1700.0
2021-04-09 13:10:00,261.39,261.75,261.12,261.4,4600.0,261.39,261.75,261.12,261.4,4600.0
2021-04-09 13:20:00,261.43,261.61,261.38,261.55,5390.0,261.43,261.61,261.38,261.55,5390.0
2021-04-09 13:30:00,261.6,261.97,261.6,261.72,2900.0,261.6,261.97,261.6,261.72,2900.0
2021-04-09 13:40:00,261.74,261.82,261.35,261.52,2300.0,261.74,261.82,261.35,261.52,2300.0
2021-04-09 13:50:00,261.61,261.74,261.37,261.54,3600.0,261.61,261.74,261.37,261.54,3600.0
2021-04-09 14:00:00,261.51,261.71,261.43,261.43,3375.0,261.51,261.71,261.43,261.43,3375.0
2021-04-09 14:10:00,261.44,261.58,261.39,261.51,2991.0,261.44,261.58,261.39,261.51,2991.0
2021-04-09 14:20:00,261.45,261.45,260.77,260.93,3400.0,261.45,261.45,260.77,260.93,3400.0
2021-04-09 14:30:00,260.84,261.06,260.63,260.77,2601.0,260.84,261.06,260.63,260.77,2601.0
2021-04-09 14:40:00,260.82,261.13,260.73,261.11,4700.0,260.82,261.13,260.73,261.11,4700.0
2021-04-09 14:50:00,261.02,261.25,260.77,260.9,2600.0,261.02,261.25,260.77,260.9,2600.0
2021-04-09 15:00:00,260.82,260.87,260.55,260.69,6600.0,260.82,260.87,260.55,260.69,6600.0
2021-04-09 15:10:00,260.67,260.92,260.56,260.7,3400.0,260.67,260.92,260.56,260.7,3400.0
2021-04-09 15:20:00,260.85,261.48,260.83,261.48,5686.0,260.85,261.48,260.83,261.48,5686.0
2021-04-09 15:30:00,261.49,261.87,261.4,261.61,7229.0,261.49,261.87,261.4,261.61,7229.0
2021-04-09 15:40:00,261.68,261.69,261.36,261.49,9982.0,261.68,261.69,261.36,261.49,9982.0
2021-04-09 15:50:00,261.59,262.29,261.55,261.85,42763.0,261.59,262.29,261.55,261.85,42763.0
2021-04-12 09:30:00,259.66,260.33,258.42,259.45,22529.0,259.66,260.33,258.42,259.45,22529.0
2021-04-12 09:40:00,258.98,259.57,257.41,257.41,7296.0,258.98,259.57,257.41,257.41,7296.0
2021-04-12 09:50:00,257.55,258.38,257.11,257.81,8244.0,257.55,258.38,257.11,257.81,8244.0
2021-04-12 10:00:00,258.21,258.45,257.9,258.44,4980.0,258.21,258.45,257.9,258.44,4980.0
2021-04-12 10:10:00,258.32,258.8,257.92,258.65,5806.0,258.32,258.8,257.92,258.65,5806.0
2021-04-12 10:20:00,258.74,258.96,258.17,258.21,4367.0,258.74,258.96,258.17,258.21,4367.0
2021-04-12 10:30:00,257.91,257.93,257.21,257.31,7018.0,257.91,257.93,257.21,257.31,7018.0
2021-04-12 10:40:00,257.36,257.83,257.03,257.64,5913.0,257.36,257.83,257.03,257.64,5913.0
2021-04-12 10:50:00,257.81,258.31,257.75,257.94,4760.0,257.81,258.31,257.75,257.94,4760.0
2021-04-12 11:00:00,258.19,259.06,258.08,258.57,5997.0,258.19,259.06,258.08,258.57,5997.0
2021-04-12 11:10:00,258.57,258.87,258.4,258.87,5994.0,258.57,258.87,258.4,258.87,5994.0
2021-04-12 11:20:00,259.02,259.09,258.42,258.8,5729.0,259.02,259.09,258.42,258.8,5729.0
2021-04-12 11:30:00,258.69,258.77,258.15,258.28,4199.0,258.69,258.77,258.15,258.28,4199.0
2021-04-12 11:40:00,258.16,258.53,258.08,258.11,3354.0,258.16,258.53,258.08,258.11,3354.0
2021-04-12 11:50:00,257.98,258.48,257.93,258.44,3806.0,257.98,258.48,257.93,258.44,3806.0
2021-04-12 12:00:00,258.5,258.98,258.42,258.84,3300.0,258.5,258.98,258.42,258.84,3300.0
2021-04-12 12:10:00,258.69,258.77,258.45,258.5,8925.0,258.69,258.77,258.45,258.5,8925.0
2021-04-12 12:20:00,258.77,259.8,258.74,259.8,2731.0,258.77,259.8,258.74,259.8,2731.0
2021-04-12 12:30:00,259.72,260.16,259.63,259.7,6823.0,259.72,260.16,259.63,259.7,6823.0
2021-04-12 12:40:00,259.7,259.94,259.57,259.58,4430.0,259.7,259.94,259.57,259.58,4430.0
2021-04-12 12:50:00,259.68,259.68,259.5,259.62,3720.0,259.68,259.68,259.5,259.62,3720.0
2021-04-12 13:00:00,259.54,259.69,259.38,259.57,2643.0,259.54,259.69,259.38,259.57,2643.0
2021-04-12 13:10:00,259.52,259.53,259.25,259.43,7400.0,259.52,259.53,259.25,259.43,7400.0
2021-04-12 13:20:00,259.53,259.8,259.33,259.48,2200.0,259.53,259.8,259.33,259.48,2200.0
2021-04-12 13:30:00,259.43,259.66,259.16,259.66,8350.0,259.43,259.66,259.16,259.66,8350.0
2021-04-12 13:40:00,259.73,259.77,259.12,259.12,6736.0,259.73,259.77,259.12,259.12,6736.0
2021-04-12 13:50:00,259.12,259.12,258.46,258.46,7098.0,259.12,259.12,258.46,258.46,7098.0
2021-04-12 14:00:00,258.6,259.21,258.6,259.19,3600.0,258.6,259.21,258.6,259.19,3600.0
2021-04-12 14:10:00,259.04,259.24,258.64,258.65,4945.0,259.04,259.24,258.64,258.65,4945.0
2021-04-12 14:20:00,258.75,259.07,258.42,258.89,5900.0,258.75,259.07,258.42,258.89,5900.0
2021-04-12 14:30:00,258.89,258.96,258.48,258.49,3500.0,258.89,258.96,258.48,258.49,3500.0
2021-04-12 14:40:00,258.46,258.67,258.02,258.13,7754.0,258.46,258.67,258.02,258.13,7754.0
2021-04-12 14:50:00,258.11,258.19,257.94,257.98,6203.0,258.11,258.19,257.94,257.98,6203.0
2021-04-12 15:00:00,257.97,258.25,257.67,258.17,5925.0,257.97,258.25,257.67,258.17,5925.0
2021-04-12 15:10:00,258.09,258.21,257.44,257.55,10673.0,258.09,258.21,257.44,257.55,10673.0
2021-04-12 15:20:00,257.59,257.79,257.32,257.38,12184.0,257.59,257.79,257.32,257.38,12184.0
2021-04-12 15:30:00,257.44,257.74,257.18,257.63,13051.0,257.44,257.74,257.18,257.63,13051.0
2021-04-12 15:40:00,257.64,258.52,257.64,258.51,32669.0,257.64,258.52,257.64,258.51,32669.0
2021-04-12 15:50:00,258.46,258.86,257.87,257.97,61561.0,258.46,258.86,257.87,257.97,61561.0
2021-04-13 09:30:00,261.1,263.7,259.76,262.54,26332.0,261.1,263.7,259.76,262.54,26332.0
2021-04-13 09:40:00,262.48,262.82,261.81,262.46,6934.0,262.48,262.82,261.81,262.46,6934.0
2021-04-13 09:50:00,262.3,262.78,261.89,262.3,5647.0,262.3,262.78,261.89,262.3,5647.0
2021-04-13 10:00:00,262.26,262.58,261.58,262.51,8246.0,262.26,262.58,261.58,262.51,8246.0
2021-04-13 10:10:00,262.47,262.68,261.55,261.61,6471.0,262.47,262.68,261.55,261.61,6471.0
2021-04-13 10:20:00,261.61,261.99,261.19,261.74,6205.0,261.61,261.99,261.19,261.74,6205.0
2021-04-13 10:30:00,261.94,262.17,261.49,261.72,15833.0,261.94,262.17,261.49,261.72,15833.0
2021-04-13 10:40:00,261.69,262.42,261.68,262.06,9931.0,261.69,262.42,261.68,262.06,9931.0
2021-04-13 10:50:00,262.03,262.12,261.25,261.25,7237.0,262.03,262.12,261.25,261.25,7237.0
2021-04-13 11:00:00,261.1,261.2,260.45,260.9,6749.0,261.1,261.2,260.45,260.9,6749.0
2021-04-13 11:10:00,260.82,260.82,259.73,259.87,4589.0,260.82,260.82,259.73,259.87,4589.0
2021-04-13 11:20:00,259.76,260.45,259.76,260.2,6746.0,259.76,260.45,259.76,260.2,6746.0
2021-04-13 11:30:00,260.47,260.81,259.59,260.09,5319.0,260.47,260.81,259.59,260.09,5319.0
2021-04-13 11:40:00,260.29,260.52,260.03,260.03,3625.0,260.29,260.52,260.03,260.03,3625.0
2021-04-13 11:50:00,259.98,260.18,259.79,259.87,5078.0,259.98,260.18,259.79,259.87,5078.0
2021-04-13 12:00:00,259.95,260.22,259.95,260.05,4290.0,259.95,260.22,259.95,260.05,4290.0
2021-04-13 12:10:00,260.08,260.28,259.96,260.21,5250.0,260.08,260.28,259.96,260.21,5250.0
2021-04-13 12:20:00,260.38,260.53,260.04,260.06,5978.0,260.38,260.53,260.04,260.06,5978.0
2021-04-13 12:30:00,260.1,260.34,259.9,260.29,5098.0,260.1,260.34,259.9,260.29,5098.0
2021-04-13 12:40:00,260.29,260.46,259.99,260.0,9416.0,260.29,260.46,259.99,260.0,9416.0
2021-04-13 12:50:00,260.09,260.1,259.55,259.94,3955.0,260.09,260.1,259.55,259.94,3955.0
2021-04-13 13:00:00,259.92,260.31,259.86,260.14,7119.0,259.92,260.31,259.86,260.14,7119.0
2021-04-13 13:10:00,260.08,260.52,260.08,260.52,7399.0,260.08,260.52,260.08,260.52,7399.0
2021-04-13 13:20:00,260.59,260.8,260.44,260.5,9643.0,260.59,260.8,260.44,260.5,9643.0
2021-04-13 13:30:00,260.49,260.72,260.32,260.56,5237.0,260.49,260.72,260.32,260.56,5237.0
2021-04-13 13:40:00,260.6,260.67,260.54,260.61,7083.0,260.6,260.67,260.54,260.61,7083.0
2021-04-13 13:50:00,260.62,260.65,260.03,260.04,9986.0,260.62,260.65,260.03,260.04,9986.0
2021-04-13 14:00:00,260.05,260.24,259.93,259.95,3925.0,260.05,260.24,259.93,259.95,3925.0
2021-04-13 14:10:00,260.04,260.26,259.93,260.18,4430.0,260.04,260.26,259.93,260.18,4430.0
2021-04-13 14:20:00,260.14,260.3,260.07,260.26,4888.0,260.14,260.3,260.07,260.26,4888.0
2021-04-13 14:30:00,260.25,260.75,260.2,260.46,7513.0,260.25,260.75,260.2,260.46,7513.0
2021-04-13 14:40:00,260.52,261.0,260.44,260.97,7187.0,260.52,261.0,260.44,260.97,7187.0
2021-04-13 14:50:00,261.0,261.42,260.95,261.29,6775.0,261.0,261.42,260.95,261.29,6775.0
2021-04-13 15:00:00,261.33,261.43,261.26,261.33,5545.0,261.33,261.43,261.26,261.33,5545.0
2021-04-13 15:10:00,261.42,261.63,261.2,261.57,4901.0,261.42,261.63,261.2,261.57,4901.0
2021-04-13 15:20:00,261.59,262.17,261.46,262.06,18302.0,261.59,262.17,261.46,262.06,18302.0
2021-04-13 15:30:00,262.1,262.1,261.71,261.81,11997.0,262.1,262.1,261.71,261.81,11997.0
2021-04-13 15:40:00,261.79,262.09,261.69,261.93,9979.0,261.79,262.09,261.69,261.93,9979.0
2021-04-13 15:50:00,261.95,262.21,261.66,261.73,32855.0,261.95,262.21,261.66,261.73,32855.0
2021-04-14 09:30:00,262.1,263.1,261.92,262.71,30199.0,262.1,263.1,261.92,262.71,30199.0
2021-04-14 09:40:00,262.36,263.91,262.35,263.81,6544.0,262.36,263.91,262.35,263.81,6544.0
2021-04-14 09:50:00,263.65,264.26,263.51,263.92,5700.0,263.65,264.26,263.51,263.92,5700.0
2021-04-14 10:00:00,263.74,264.31,263.31,263.92,7580.0,263.74,264.31,263.31,263.92,7580.0
2021-04-14 10:10:00,264.02,264.23,263.31,263.56,8810.0,264.02,264.23,263.31,263.56,8810.0
2021-04-14 10:20:00,263.45,263.7,262.41,262.57,9816.0,263.45,263.7,262.41,262.57,9816.0
2021-04-14 10:30:00,262.67,263.5,262.61,263.07,11786.0,262.67,263.5,262.61,263.07,11786.0
2021-04-14 10:40:00,262.75,263.79,262.74,263.63,18918.0,262.75,263.79,262.74,263.63,18918.0
2021-04-14 10:50:00,263.57,263.79,262.77,262.87,16496.0,263.57,263.79,262.77,262.87,16496.0
2021-04-14 11:00:00,263.07,263.54,262.75,262.92,12143.0,263.07,263.54,262.75,262.92,12143.0
2021-04-14 11:10:00,262.92,263.1,261.98,262.02,12181.0,262.92,263.1,261.98,262.02,12181.0
2021-04-14 11:20:00,262.03,262.03,260.77,261.31,5824.0,262.03,262.03,260.77,261.31,5824.0
2021-04-14 11:30:00,261.3,261.62,260.74,261.61,3197.0,261.3,261.62,260.74,261.61,3197.0
2021-04-14 11:40:00,261.52,262.04,261.43,261.83,2709.0,261.52,262.04,261.43,261.83,2709.0
2021-04-14 11:50:00,261.99,261.99,261.24,261.41,3031.0,261.99,261.99,261.24,261.41,3031.0
2021-04-14 12:00:00,261.34,261.37,260.43,261.37,3869.0,261.34,261.37,260.43,261.37,3869.0
2021-04-14 12:10:00,261.26,261.29,260.84,261.17,2391.0,261.26,261.29,260.84,261.17,2391.0
2021-04-14 12:20:00,261.32,261.48,260.53,260.53,2600.0,261.32,261.48,260.53,260.53,2600.0
2021-04-14 12:30:00,260.84,261.56,260.73,261.47,1900.0,260.84,261.56,260.73,261.47,1900.0
2021-04-14 12:40:00,261.46,261.64,261.32,261.53,1548.0,261.46,261.64,261.32,261.53,1548.0
2021-04-14 12:50:00,261.7,261.87,261.4,261.87,4028.0,261.7,261.87,261.4,261.87,4028.0
2021-04-14 13:00:00,261.6,261.6,261.2,261.2,3943.0,261.6,261.6,261.2,261.2,3943.0
2021-04-14 13:10:00,261.2,261.77,261.2,261.54,3000.0,261.2,261.77,261.2,261.54,3000.0
2021-04-14 13:20:00,261.62,261.62,261.2,261.29,2769.0,261.62,261.62,261.2,261.29,2769.0
2021-04-14 13:30:00,261.23,261.23,260.67,260.94,4781.0,261.23,261.23,260.67,260.94,4781.0
2021-04-14 13:40:00,260.96,261.21,260.9,260.98,3100.0,260.96,261.21,260.9,260.98,3100.0
2021-04-14 13:50:00,260.74,260.9,259.7,259.83,4288.0,260.74,260.9,259.7,259.83,4288.0
2021-04-14 14:00:00,259.94,259.94,259.02,259.06,7675.0,259.94,259.94,259.02,259.06,7675.0
2021-04-14 14:10:00,258.9,259.54,258.62,259.5,9553.0,258.9,259.54,258.62,259.5,9553.0
2021-04-14 14:20:00,259.72,259.89,259.58,259.89,7200.0,259.72,259.89,259.58,259.89,7200.0
2021-04-14 14:30:00,259.86,260.22,259.6,260.04,6057.0,259.86,260.22,259.6,260.04,6057.0
2021-04-14 14:40:00,260.19,260.47,259.76,259.76,4609.0,260.19,260.47,259.76,259.76,4609.0
2021-04-14 14:50:00,259.57,259.68,258.75,258.82,6134.0,259.57,259.68,258.75,258.82,6134.0
2021-04-14 15:00:00,258.77,259.03,258.3,258.3,5324.0,258.77,259.03,258.3,258.3,5324.0
2021-04-14 15:10:00,258.54,259.42,258.21,259.26,6718.0,258.54,259.42,258.21,259.26,6718.0
2021-04-14 15:20:00,259.07,259.68,258.92,259.55,4990.0,259.07,259.68,258.92,259.55,4990.0
2021-04-14 15:30:00,259.56,259.65,258.78,259.06,9932.0,259.56,259.65,258.78,259.06,9932.0
2021-04-14 15:40:00,259.03,259.03,258.22,258.22,11349.0,259.03,259.03,258.22,258.22,11349.0
2021-04-14 15:50:00,258.28,258.94,257.63,258.59,59626.0,258.28,258.94,257.63,258.59,59626.0
2021-04-15 09:30:00,262.32,263.5,262.23,263.38,22897.0,262.32,263.5,262.23,263.38,22897.0
2021-04-15 09:40:00,263.85,263.85,261.65,262.02,6049.0,263.85,263.85,261.65,262.02,6049.0
2021-04-15 09:50:00,262.14,262.74,261.93,262.3,7910.0,262.14,262.74,261.93,262.3,7910.0
2021-04-15 10:00:00,262.13,262.18,261.5,261.66,10035.0,262.13,262.18,261.5,261.66,10035.0
2021-04-15 10:10:00,261.79,262.55,261.79,262.28,5959.0,261.79,262.55,261.79,262.28,5959.0
2021-04-15 10:20:00,262.49,262.77,262.15,262.55,6213.0,262.49,262.77,262.15,262.55,6213.0
2021-04-15 10:30:00,262.62,262.89,262.55,262.7,6115.0,262.62,262.89,262.55,262.7,6115.0
2021-04-15 10:40:00,262.67,262.89,262.15,262.21,7332.0,262.67,262.89,262.15,262.21,7332.0
2021-04-15 10:50:00,262.33,262.48,261.89,261.89,7499.0,262.33,262.48,261.89,261.89,7499.0
2021-04-15 11:00:00,262.02,263.0,261.92,262.84,11565.0,262.02,263.0,261.92,262.84,11565.0
2021-04-15 11:10:00,262.87,262.87,261.68,261.77,7945.0,262.87,262.87,261.68,261.77,7945.0
2021-04-15 11:20:00,261.62,262.06,261.47,261.51,8318.0,261.62,262.06,261.47,261.51,8318.0
2021-04-15 11:30:00,261.62,261.63,261.05,261.2,8130.0,261.62,261.63,261.05,261.2,8130.0
2021-04-15 11:40:00,261.3,261.3,260.73,261.15,12342.0,261.3,261.3,260.73,261.15,12342.0
2021-04-15 11:50:00,261.36,261.36,260.23,260.4,15297.0,261.36,261.36,260.23,260.4,15297.0
2021-04-15 12:00:00,260.35,261.1,260.33,261.03,7703.0,260.35,261.1,260.33,261.03,7703.0
2021-04-15 12:10:00,261.15,261.48,261.01,261.14,6616.0,261.15,261.48,261.01,261.14,6616.0
2021-04-15 12:20:00,261.19,261.76,260.84,261.2,22899.0,261.19,261.76,260.84,261.2,22899.0
2021-04-15 12:30:00,261.28,261.28,260.76,261.19,16237.0,261.28,261.28,260.76,261.19,16237.0
2021-04-15 12:40:00,261.22,261.28,260.87,261.2,4730.0,261.22,261.28,260.87,261.2,4730.0
2021-04-15 12:50:00,261.27,261.5,261.17,261.5,6034.0,261.27,261.5,261.17,261.5,6034.0
2021-04-15 13:00:00,261.5,261.5,260.29,260.29,5294.0,261.5,261.5,260.29,260.29,5294.0
2021-04-15 13:10:00,260.3,260.54,260.17,260.38,3800.0,260.3,260.54,260.17,260.38,3800.0
2021-04-15 13:20:00,260.37,260.74,260.09,260.58,7762.0,260.37,260.74,260.09,260.58,7762.0
2021-04-15 13:30:00,260.63,261.34,260.63,261.01,5700.0,260.63,261.34,260.63,261.01,5700.0
2021-04-15 13:40:00,260.99,261.54,260.99,261.0,13041.0,260.99,261.54,260.99,261.0,13041.0
2021-04-15 13:50:00,261.02,261.24,260.55,261.21,12812.0,261.02,261.24,260.55,261.21,12812.0
2021-04-15 14:00:00,261.28,261.28,260.98,261.18,7769.0,261.28,261.28,260.98,261.18,7769.0
2021-04-15 14:10:00,261.25,261.25,260.26,260.89,14400.0,261.25,261.25,260.26,260.89,14400.0
2021-04-15 14:20:00,261.08,261.3,260.67,261.15,6704.0,261.08,261.3,260.67,261.15,6704.0
2021-04-15 14:30:00,261.31,261.54,260.95,261.12,5400.0,261.31,261.54,260.95,261.12,5400.0
2021-04-15 14:40:00,261.11,261.21,260.75,260.96,6166.0,261.11,261.21,260.75,260.96,6166.0
2021-04-15 14:50:00,261.03,261.43,260.95,261.41,9685.0,261.03,261.43,260.95,261.41,9685.0
2021-04-15 15:00:00,261.35,261.37,260.99,260.99,7670.0,261.35,261.37,260.99,260.99,7670.0
2021-04-15 15:10:00,261.02,261.19,260.75,261.19,10155.0,261.02,261.19,260.75,261.19,10155.0
2021-04-15 15:20:00,261.19,261.6,261.04,261.44,8957.0,261.19,261.6,261.04,261.44,8957.0
2021-04-15 15:30:00,261.51,262.25,261.47,262.0,15504.0,261.51,262.25,261.47,262.0,15504.0
2021-04-15 15:40:00,262.0,262.37,261.58,262.35,32898.0,262.0,262.37,261.58,262.35,32898.0
2021-04-15 15:50:00,262.45,262.5,261.87,262.13,85344.0,262.45,262.5,261.87,262.13,85344.0
2021-04-16 09:30:00,261.89,262.02,258.28,258.46,48410.0,261.89,262.02,258.28,258.46,48410.0
2021-04-16 09:40:00,258.32,259.65,257.71,259.48,8601.0,258.32,259.65,257.71,259.48,8601.0
2021-04-16 09:50:00,259.75,259.78,259.12,259.45,6360.0,259.75,259.78,259.12,259.45,6360.0
2021-04-16 10:00:00,259.44,259.69,258.93,259.56,9935.0,259.44,259.69,258.93,259.56,9935.0
2021-04-16 10:10:00,259.69,260.31,259.58,260.1,5870.0,259.69,260.31,259.58,260.1,5870.0
2021-04-16 10:20:00,260.07,260.17,259.24,259.28,10561.0,260.07,260.17,259.24,259.28,10561.0
2021-04-16 10:30:00,259.25,259.25,258.57,258.69,5924.0,259.25,259.25,258.57,258.69,5924.0
2021-04-16 10:40:00,258.84,260.02,258.74,260.01,4339.0,258.84,260.02,258.74,260.01,4339.0
2021-04-16 10:50:00,259.96,260.13,259.61,259.61,3063.0,259.96,260.13,259.61,259.61,3063.0
2021-04-16 11:00:00,259.63,260.33,259.32,260.33,6047.0,259.63,260.33,259.32,260.33,6047.0
2021-04-16 11:10:00,260.28,260.28,259.73,260.13,5355.0,260.28,260.28,259.73,260.13,5355.0
2021-04-16 11:20:00,260.16,260.38,259.4,259.41,2747.0,260.16,260.38,259.4,259.41,2747.0
2021-04-16 11:30:00,259.49,259.87,259.49,259.87,3317.0,259.49,259.87,259.49,259.87,3317.0
2021-04-16 11:40:00,259.82,259.96,259.65,259.85,3872.0,259.82,259.96,259.65,259.85,3872.0
2021-04-16 11:50:00,259.92,260.74,259.92,260.74,2701.0,259.92,260.74,259.92,260.74,2701.0
2021-04-16 12:00:00,261.0,261.53,261.0,261.46,5011.0,261.0,261.53,261.0,261.46,5011.0
2021-04-16 12:10:00,261.45,261.59,261.23,261.54,3026.0,261.45,261.59,261.23,261.54,3026.0
2021-04-16 12:20:00,261.45,261.55,261.11,261.35,3858.0,261.45,261.55,261.11,261.35,3858.0
2021-04-16 12:30:00,261.36,261.47,260.95,260.95,6452.0,261.36,261.47,260.95,260.95,6452.0
2021-04-16 12:40:00,260.95,261.18,260.91,260.97,4379.0,260.95,261.18,260.91,260.97,4379.0
2021-04-16 12:50:00,261.01,261.02,260.22,260.54,9190.0,261.01,261.02,260.22,260.54,9190.0
2021-04-16 13:00:00,260.64,260.74,260.5,260.63,1705.0,260.64,260.74,260.5,260.63,1705.0
2021-04-16 13:10:00,260.55,260.75,260.41,260.75,1939.0,260.55,260.75,260.41,260.75,1939.0
2021-04-16 13:20:00,260.76,260.8,260.51,260.7,1771.0,260.76,260.8,260.51,260.7,1771.0
2021-04-16 13:30:00,260.67,260.73,260.47,260.58,4126.0,260.67,260.73,260.47,260.58,4126.0
2021-04-16 13:40:00,260.85,261.04,260.66,260.75,2479.0,260.85,261.04,260.66,260.75,2479.0
2021-04-16 13:50:00,260.72,260.72,260.37,260.45,3621.0,260.72,260.72,260.37,260.45,3621.0
2021-04-16 14:00:00,260.41,260.98,260.41,260.48,8104.0,260.41,260.98,260.41,260.48,8104.0
2021-04-16 14:10:00,260.46,260.49,260.14,260.14,2600.0,260.46,260.49,260.14,260.14,2600.0
2021-04-16 14:20:00,260.12,260.33,259.91,260.14,3500.0,260.12,260.33,259.91,260.14,3500.0
2021-04-16 14:30:00,260.31,260.42,260.21,260.32,4612.0,260.31,260.42,260.21,260.32,4612.0
2021-04-16 14:40:00,260.29,260.29,259.94,260.03,5565.0,260.29,260.29,259.94,260.03,5565.0
2021-04-16 14:50:00,259.97,260.19,259.89,260.11,4823.0,259.97,260.19,259.89,260.11,4823.0
2021-04-16 15:00:00,260.19,260.21,260.06,260.09,6004.0,260.19,260.21,260.06,260.09,6004.0
2021-04-16 15:10:00,260.07,260.32,259.96,260.19,5444.0,260.07,260.32,259.96,260.19,5444.0
2021-04-16 15:20:00,260.17,260.2,259.92,260.03,9288.0,260.17,260.2,259.92,260.03,9288.0
2021-04-16 15:30:00,260.08,260.76,259.96,260.76,17544.0,260.08,260.76,259.96,260.76,17544.0
2021-04-16 15:40:00,260.79,260.89,259.95,260.25,12331.0,260.79,260.89,259.95,260.25,12331.0
2021-04-16 15:50:00,260.29,260.94,260.29,260.84,48778.0,260.29,260.94,260.29,260.84,48778.0
2021-04-19 09:30:00,258.62,258.86,256.17,257.95,27303.0,258.62,258.86,256.17,257.95,27303.0
2021-04-19 09:40:00,258.24,258.33,256.17,256.5,15944.0,258.24,258.33,256.17,256.5,15944.0
2021-04-19 09:50:00,256.7,256.74,255.84,256.09,9890.0,256.7,256.74,255.84,256.09,9890.0
2021-04-19 10:00:00,256.25,256.3,253.57,253.87,27632.0,256.25,256.3,253.57,253.87,27632.0
2021-04-19 10:10:00,253.92,253.95,253.1,253.69,14320.0,253.92,253.95,253.1,253.69,14320.0
2021-04-19 10:20:00,253.69,253.99,252.75,253.63,14502.0,253.69,253.99,252.75,253.63,14502.0
2021-04-19 10:30:00,253.18,253.36,252.23,252.29,11802.0,253.18,253.36,252.23,252.29,11802.0
2021-04-19 10:40:00,252.24,252.48,250.43,251.05,21012.0,252.24,252.48,250.43,251.05,21012.0
2021-04-19 10:50:00,251.05,252.82,251.05,252.33,7746.0,251.05,252.82,251.05,252.33,7746.0
2021-04-19 11:00:00,252.42,252.54,252.11,252.41,9895.0,252.42,252.54,252.11,252.41,9895.0
2021-04-19 11:10:00,252.22,252.31,251.56,252.01,6644.0,252.22,252.31,251.56,252.01,6644.0
2021-04-19 11:20:00,252.01,252.1,250.83,251.0,8294.0,252.01,252.1,250.83,251.0,8294.0
2021-04-19 11:30:00,250.81,250.94,249.41,249.59,18172.0,250.81,250.94,249.41,249.59,18172.0
2021-04-19 11:40:00,249.58,249.76,248.98,249.41,28944.0,249.58,249.76,248.98,249.41,28944.0
2021-04-19 11:50:00,249.56,250.48,249.56,249.63,6014.0,249.56,250.48,249.56,249.63,6014.0
2021-04-19 12:00:00,249.48,249.7,248.7,249.5,17128.0,249.48,249.7,248.7,249.5,17128.0
2021-04-19 12:10:00,249.51,249.57,248.85,249.31,14710.0,249.51,249.57,248.85,249.31,14710.0
2021-04-19 12:20:00,249.47,249.66,248.1,248.18,19005.0,249.47,249.66,248.1,248.18,19005.0
2021-04-19 12:30:00,248.22,248.32,247.72,247.74,9607.0,248.22,248.32,247.72,247.74,9607.0
2021-04-19 12:40:00,247.72,247.93,247.4,247.63,23378.0,247.72,247.93,247.4,247.63,23378.0
2021-04-19 12:50:00,247.59,248.58,247.59,248.43,10703.0,247.59,248.58,247.59,248.43,10703.0
2021-04-19 13:00:00,248.22,249.08,248.22,249.08,5882.0,248.22,249.08,248.22,249.08,5882.0
2021-04-19 13:10:00,249.13,249.94,249.11,249.43,7904.0,249.13,249.94,249.11,249.43,7904.0
2021-04-19 13:20:00,249.47,249.72,249.26,249.31,6275.0,249.47,249.72,249.26,249.31,6275.0
2021-04-19 13:30:00,249.27,249.68,248.93,249.68,5250.0,249.27,249.68,248.93,249.68,5250.0
2021-04-19 13:40:00,249.74,249.74,249.01,249.02,4705.0,249.74,249.74,249.01,249.02,4705.0
2021-04-19 13:50:00,249.0,249.14,248.52,249.11,12574.0,249.0,249.14,248.52,249.11,12574.0
2021-04-19 14:00:00,249.15,249.37,248.32,248.4,5141.0,249.15,249.37,248.32,248.4,5141.0
2021-04-19 14:10:00,248.41,249.25,248.41,249.09,5246.0,248.41,249.25,248.41,249.09,5246.0
2021-04-19 14:20:00,249.08,249.37,248.94,248.99,6198.0,249.08,249.37,248.94,248.99,6198.0
2021-04-19 14:30:00,248.95,248.95,248.0,248.28,8233.0,248.95,248.95,248.0,248.28,8233.0
2021-04-19 14:40:00,248.33,249.35,248.18,249.2,11118.0,248.33,249.35,248.18,249.2,11118.0
2021-04-19 14:50:00,249.19,249.4,249.01,249.27,10101.0,249.19,249.4,249.01,249.27,10101.0
2021-04-19 15:00:00,249.26,249.32,248.75,248.79,8162.0,249.26,249.32,248.75,248.79,8162.0
2021-04-19 15:10:00,248.84,248.94,248.32,248.53,15720.0,248.84,248.94,248.32,248.53,15720.0
2021-04-19 15:20:00,248.5,248.91,248.27,248.91,42631.0,248.5,248.91,248.27,248.91,42631.0
2021-04-19 15:30:00,248.96,249.59,248.8,249.59,23820.0,248.96,249.59,248.8,249.59,23820.0
2021-04-19 15:40:00,249.66,250.28,249.66,249.77,25707.0,249.66,250.28,249.66,249.77,25707.0
2021-04-19 15:50:00,249.65,250.83,249.32,250.81,91179.0,249.65,250.83,249.32,250.81,91179.0
2021-04-20 09:30:00,249.77,250.57,247.67,249.09,20885.0,249.77,250.57,247.67,249.09,20885.0
2021-04-20 09:40:00,249.41,250.92,249.14,250.27,10335.0,249.41,250.92,249.14,250.27,10335.0
2021-04-20 09:50:00,250.22,251.08,249.83,250.65,8800.0,250.22,251.08,249.83,250.65,8800.0
2021-04-20 10:00:00,250.83,251.85,250.83,251.72,12254.0,250.83,251.85,250.83,251.72,12254.0
2021-04-20 10:10:00,251.7,252.24,251.38,251.98,7163.0,251.7,252.24,251.38,251.98,7163.0
2021-04-20 10:20:00,251.96,252.12,251.68,252.0,11801.0,251.96,252.12,251.68,252.0,11801.0
2021-04-20 10:30:00,251.64,252.29,251.61,251.92,10389.0,251.64,252.29,251.61,251.92,10389.0
2021-04-20 10:40:00,251.76,251.78,250.59,250.9,8796.0,251.76,251.78,250.59,250.9,8796.0
2021-04-20 10:50:00,250.92,251.17,250.0,250.61,25533.0,250.92,251.17,250.0,250.61,25533.0
2021-04-20 11:00:00,250.53,251.04,250.24,250.88,14699.0,250.53,251.04,250.24,250.88,14699.0
2021-04-20 11:10:00,250.83,251.22,249.58,249.58,9744.0,250.83,251.22,249.58,249.58,9744.0
2021-04-20 11:20:00,249.65,249.65,249.0,249.28,5528.0,249.65,249.65,249.0,249.28,5528.0
2021-04-20 11:30:00,249.12,249.19,248.57,249.01,14638.0,249.12,249.19,248.57,249.01,14638.0
2021-04-20 11:40:00,249.1,249.9,248.65,249.9,9902.0,249.1,249.9,248.65,249.9,9902.0
2021-04-20 11:50:00,249.89,250.12,249.58,249.58,5656.0,249.89,250.12,249.58,249.58,5656.0
2021-04-20 12:00:00,249.58,249.69,249.3,249.65,4810.0,249.58,249.69,249.3,249.65,4810.0
2021-04-20 12:10:00,249.56,250.51,249.56,250.5,6000.0,249.56,250.51,249.56,250.5,6000.0
2021-04-20 12:20:00,250.55,250.62,250.36,250.48,2950.0,250.55,250.62,250.36,250.48,2950.0
2021-04-20 12:30:00,250.39,250.52,250.05,250.18,4015.0,250.39,250.52,250.05,250.18,4015.0
2021-04-20 12:40:00,250.13,250.13,249.54,249.72,2486.0,250.13,250.13,249.54,249.72,2486.0
2021-04-20 12:50:00,249.73,249.92,249.15,249.52,5152.0,249.73,249.92,249.15,249.52,5152.0
2021-04-20 13:00:00,249.4,249.7,249.35,249.51,3768.0,249.4,249.7,249.35,249.51,3768.0
2021-04-20 13:10:00,249.58,249.89,249.34,249.89,3241.0,249.58,249.89,249.34,249.89,3241.0
2021-04-20 13:20:00,249.7,249.7,248.78,249.17,2500.0,249.7,249.7,248.78,249.17,2500.0
2021-04-20 13:30:00,249.12,249.43,248.95,249.43,6246.0,249.12,249.43,248.95,249.43,6246.0
2021-04-20 13:40:00,249.29,249.53,249.04,249.53,4100.0,249.29,249.53,249.04,249.53,4100.0
2021-04-20 13:50:00,249.43,249.75,249.39,249.67,4500.0,249.43,249.75,249.39,249.67,4500.0
2021-04-20 14:00:00,249.68,249.81,249.47,249.72,4784.0,249.68,249.81,249.47,249.72,4784.0
2021-04-20 14:10:00,249.64,249.84,249.39,249.43,2953.0,249.64,249.84,249.39,249.43,2953.0
2021-04-20 14:20:00,249.52,249.65,249.23,249.29,4135.0,249.52,249.65,249.23,249.29,4135.0
2021-04-20 14:30:00,249.24,249.24,248.82,249.15,1931.0,249.24,249.24,248.82,249.15,1931.0
2021-04-20 14:40:00,248.95,249.53,248.95,249.43,5076.0,248.95,249.53,248.95,249.43,5076.0
2021-04-20 14:50:00,249.46,249.53,248.81,248.94,4539.0,249.46,249.53,248.81,248.94,4539.0
2021-04-20 15:00:00,249.1,249.91,249.1,249.85,3867.0,249.1,249.91,249.1,249.85,3867.0
2021-04-20 15:10:00,249.87,249.87,249.5,249.56,6469.0,249.87,249.87,249.5,249.56,6469.0
2021-04-20 15:20:00,249.61,249.68,249.23,249.46,6114.0,249.61,249.68,249.23,249.46,6114.0
2021-04-20 15:30:00,249.52,249.97,249.47,249.8,12479.0,249.52,249.97,249.47,249.8,12479.0
2021-04-20 15:40:00,249.89,250.32,249.89,250.25,10373.0,249.89,250.32,249.89,250.25,10373.0
2021-04-20 15:50:00,250.25,250.5,249.99,250.17,33785.0,250.25,250.5,249.99,250.17,33785.0
2021-04-21 09:30:00,250.14,252.0,250.0,251.14,45727.0,250.14,252.0,250.0,251.14,45727.0
2021-04-21 09:40:00,250.78,253.35,250.75,253.35,20261.0,250.78,253.35,250.75,253.35,20261.0
2021-04-21 09:50:00,252.96,253.39,252.59,253.39,7434.0,252.96,253.39,252.59,253.39,7434.0
2021-04-21 10:00:00,253.19,253.46,252.6,253.14,6689.0,253.19,253.46,252.6,253.14,6689.0
2021-04-21 10:10:00,253.01,253.41,252.5,252.58,3433.0,253.01,253.41,252.5,252.58,3433.0
2021-04-21 10:20:00,252.39,253.38,252.38,253.21,4607.0,252.39,253.38,252.38,253.21,4607.0
2021-04-21 10:30:00,253.01,253.01,252.21,252.21,5426.0,253.01,253.01,252.21,252.21,5426.0
2021-04-21 10:40:00,252.31,252.34,251.67,251.91,5637.0,252.31,252.34,251.67,251.91,5637.0
2021-04-21 10:50:00,251.79,251.79,251.23,251.59,7461.0,251.79,251.79,251.23,251.59,7461.0
2021-04-21 11:00:00,251.58,252.19,251.57,251.79,4043.0,251.58,252.19,251.57,251.79,4043.0
2021-04-21 11:10:00,251.93,252.57,251.69,252.49,5400.0,251.93,252.57,251.69,252.49,5400.0
2021-04-21 11:20:00,252.54,252.76,252.31,252.63,7184.0,252.54,252.76,252.31,252.63,7184.0
2021-04-21 11:30:00,252.74,253.04,252.5,252.64,13568.0,252.74,253.04,252.5,252.64,13568.0
2021-04-21 11:40:00,252.4,252.66,252.4,252.52,2479.0,252.4,252.66,252.4,252.52,2479.0
2021-04-21 11:50:00,252.59,252.94,252.46,252.71,2600.0,252.59,252.94,252.46,252.71,2600.0
2021-04-21 12:00:00,252.8,253.04,252.66,252.92,2000.0,252.8,253.04,252.66,252.92,2000.0
2021-04-21 12:10:00,252.84,252.85,252.38,252.71,6649.0,252.84,252.85,252.38,252.71,6649.0
2021-04-21 12:20:00,252.59,252.75,252.32,252.32,2229.0,252.59,252.75,252.32,252.32,2229.0
2021-04-21 12:30:00,252.46,252.57,252.34,252.39,3948.0,252.46,252.57,252.34,252.39,3948.0
2021-04-21 12:40:00,252.48,252.6,252.3,252.3,1615.0,252.48,252.6,252.3,252.3,1615.0
2021-04-21 12:50:00,252.33,252.33,251.72,251.81,9052.0,252.33,252.33,251.72,251.81,9052.0
2021-04-21 13:00:00,251.9,252.13,251.78,252.11,3713.0,251.9,252.13,251.78,252.11,3713.0
2021-04-21 13:10:00,252.09,252.11,251.84,252.06,2100.0,252.09,252.11,251.84,252.06,2100.0
2021-04-21 13:20:00,252.12,252.24,251.9,251.95,2443.0,252.12,252.24,251.9,251.95,2443.0
2021-04-21 13:30:00,251.89,251.97,251.49,251.52,7220.0,251.89,251.97,251.49,251.52,7220.0
2021-04-21 13:40:00,251.41,251.41,251.15,251.16,4277.0,251.41,251.41,251.15,251.16,4277.0
2021-04-21 13:50:00,251.04,251.24,251.04,251.11,4354.0,251.04,251.24,251.04,251.11,4354.0
2021-04-21 14:00:00,251.16,251.38,250.84,250.97,5589.0,251.16,251.38,250.84,250.97,5589.0
2021-04-21 14:10:00,251.08,251.08,250.62,250.62,3952.0,251.08,251.08,250.62,250.62,3952.0
2021-04-21 14:20:00,250.69,250.74,250.23,250.55,5904.0,250.69,250.74,250.23,250.55,5904.0
2021-04-21 14:30:00,250.49,250.62,250.25,250.37,7172.0,250.49,250.62,250.25,250.37,7172.0
2021-04-21 14:40:00,250.24,250.46,250.09,250.35,7149.0,250.24,250.46,250.09,250.35,7149.0
2021-04-21 14:50:00,250.37,250.63,250.37,250.59,4035.0,250.37,250.63,250.37,250.59,4035.0
2021-04-21 15:00:00,250.67,250.67,250.27,250.27,6901.0,250.67,250.67,250.27,250.27,6901.0
2021-04-21 15:10:00,250.39,250.83,250.35,250.81,7102.0,250.39,250.83,250.35,250.81,7102.0
2021-04-21 15:20:00,250.88,251.11,250.79,251.03,6362.0,250.88,251.11,250.79,251.03,6362.0
2021-04-21 15:30:00,251.04,251.52,251.03,251.04,7106.0,251.04,251.52,251.03,251.04,7106.0
2021-04-21 15:40:00,250.99,251.64,250.98,251.52,18399.0,250.99,251.64,250.98,251.52,18399.0
2021-04-21 15:50:00,251.59,252.65,251.41,252.6,120168.0,251.59,252.65,251.41,252.6,120168.0
2021-04-22 09:30:00,250.72,251.87,250.06,250.61,28050.0,250.72,251.87,250.06,250.61,28050.0
2021-04-22 09:40:00,250.8,250.8,248.74,249.02,18151.0,250.8,250.8,248.74,249.02,18151.0
2021-04-22 09:50:00,249.02,249.27,248.09,248.65,11247.0,249.02,249.27,248.09,248.65,11247.0
2021-04-22 10:00:00,248.48,249.08,248.0,248.99,6865.0,248.48,249.08,248.0,248.99,6865.0
2021-04-22 10:10:00,249.07,249.8,248.58,249.8,2282.0,249.07,249.8,248.58,249.8,2282.0
2021-04-22 10:20:00,249.6,250.38,249.38,250.3,6168.0,249.6,250.38,249.38,250.3,6168.0
2021-04-22 10:30:00,250.4,251.29,250.15,251.29,7346.0,250.4,251.29,250.15,251.29,7346.0
2021-04-22 10:40:00,251.13,251.35,250.44,250.96,9149.0,251.13,251.35,250.44,250.96,9149.0
2021-04-22 10:50:00,251.02,251.55,251.0,251.55,4177.0,251.02,251.55,251.0,251.55,4177.0
2021-04-22 11:00:00,251.46,251.64,250.54,250.57,7517.0,251.46,251.64,250.54,250.57,7517.0
2021-04-22 11:10:00,250.45,250.45,249.98,250.33,6102.0,250.45,250.45,249.98,250.33,6102.0
2021-04-22 11:20:00,250.47,250.87,250.46,250.55,2842.0,250.47,250.87,250.46,250.55,2842.0
2021-04-22 11:30:00,250.55,251.49,250.33,251.08,4100.0,250.55,251.49,250.33,251.08,4100.0
2021-04-22 11:40:00,251.17,251.31,250.9,251.11,2500.0,251.17,251.31,250.9,251.11,2500.0
2021-04-22 11:50:00,251.22,251.48,250.7,250.7,3777.0,251.22,251.48,250.7,250.7,3777.0
2021-04-22 12:00:00,250.87,251.05,250.69,250.75,1700.0,250.87,251.05,250.69,250.75,1700.0
2021-04-22 12:10:00,250.82,251.21,250.82,251.21,2031.0,250.82,251.21,250.82,251.21,2031.0
2021-04-22 12:20:00,251.19,251.4,251.03,251.27,2054.0,251.19,251.4,251.03,251.27,2054.0
2021-04-22 12:30:00,251.35,251.44,251.01,251.22,3500.0,251.35,251.44,251.01,251.22,3500.0
2021-04-22 12:40:00,251.3,251.41,251.17,251.24,2100.0,251.3,251.41,251.17,251.24,2100.0
2021-04-22 12:50:00,251.37,251.85,251.23,251.62,3538.0,251.37,251.85,251.23,251.62,3538.0
2021-04-22 13:00:00,251.7,251.7,250.14,250.26,7671.0,251.7,251.7,250.14,250.26,7671.0
2021-04-22 13:10:00,250.3,250.3,248.36,248.36,6162.0,250.3,250.3,248.36,248.36,6162.0
2021-04-22 13:20:00,248.42,250.04,248.42,249.79,8724.0,248.42,250.04,248.42,249.79,8724.0
2021-04-22 13:30:00,249.79,249.89,249.33,249.65,3695.0,249.79,249.89,249.33,249.65,3695.0
2021-04-22 13:40:00,249.31,249.31,247.75,247.75,3427.0,249.31,249.31,247.75,247.75,3427.0
2021-04-22 13:50:00,247.95,248.07,246.65,246.94,7315.0,247.95,248.07,246.65,246.94,7315.0
2021-04-22 14:00:00,246.81,247.45,246.42,247.31,9857.0,246.81,247.45,246.42,247.31,9857.0
2021-04-22 14:10:00,247.32,247.78,247.15,247.25,5647.0,247.32,247.78,247.15,247.25,5647.0
2021-04-22 14:20:00,247.45,248.37,247.33,248.37,2701.0,247.45,248.37,247.33,248.37,2701.0
2021-04-22 14:30:00,248.29,248.78,248.21,248.48,3479.0,248.29,248.78,248.21,248.48,3479.0
2021-04-22 14:40:00,248.29,248.82,248.25,248.46,3145.0,248.29,248.82,248.25,248.46,3145.0
2021-04-22 14:50:00,248.43,248.43,247.8,248.33,5104.0,248.43,248.43,247.8,248.33,5104.0
2021-04-22 15:00:00,248.28,248.67,247.6,247.66,5624.0,248.28,248.67,247.6,247.66,5624.0
2021-04-22 15:10:00,247.89,248.01,247.57,247.65,5941.0,247.89,248.01,247.57,247.65,5941.0
2021-04-22 15:20:00,247.74,247.84,247.22,247.42,10887.0,247.74,247.84,247.22,247.42,10887.0
2021-04-22 15:30:00,247.36,248.22,247.36,247.93,6622.0,247.36,248.22,247.36,247.93,6622.0
2021-04-22 15:40:00,247.94,248.21,247.52,247.54,13370.0,247.94,248.21,247.52,247.54,13370.0
2021-04-22 15:50:00,247.57,248.48,247.57,248.23,45236.0,247.57,248.48,247.57,248.23,45236.0
2021-04-23 09:30:00,248.44,250.5,248.44,250.23,33923.0,248.44,250.5,248.44,250.23,33923.0
2021-04-23 09:40:00,250.3,250.3,249.0,250.01,4305.0,250.3,250.3,249.0,250.01,4305.0
2021-04-23 09:50:00,250.33,250.5,250.12,250.22,3279.0,250.33,250.5,250.12,250.22,3279.0
2021-04-23 10:00:00,250.25,251.89,250.18,251.59,10941.0,250.25,251.89,250.18,251.59,10941.0
2021-04-23 10:10:00,251.61,252.15,251.27,251.35,13501.0,251.61,252.15,251.27,251.35,13501.0
2021-04-23 10:20:00,251.13,251.66,250.5,250.5,9576.0,251.13,251.66,250.5,250.5,9576.0
2021-04-23 10:30:00,250.61,251.15,250.33,250.76,5649.0,250.61,251.15,250.33,250.76,5649.0
2021-04-23 10:40:00,250.92,251.17,250.4,250.68,5454.0,250.92,251.17,250.4,250.68,5454.0
2021-04-23 10:50:00,250.73,251.2,250.62,250.77,11108.0,250.73,251.2,250.62,250.77,11108.0
2021-04-23 11:00:00,250.87,250.97,250.33,250.34,6075.0,250.87,250.97,250.33,250.34,6075.0
2021-04-23 11:10:00,250.27,250.46,249.9,250.21,9763.0,250.27,250.46,249.9,250.21,9763.0
2021-04-23 11:20:00,250.09,250.94,250.04,250.22,10516.0,250.09,250.94,250.04,250.22,10516.0
2021-04-23 11:30:00,250.35,250.91,250.35,250.51,7917.0,250.35,250.91,250.35,250.51,7917.0
2021-04-23 11:40:00,250.63,250.78,250.37,250.78,6272.0,250.63,250.78,250.37,250.78,6272.0
2021-04-23 11:50:00,250.86,250.87,250.63,250.63,5398.0,250.86,250.87,250.63,250.63,5398.0
2021-04-23 12:00:00,250.68,250.81,250.48,250.73,3640.0,250.68,250.81,250.48,250.73,3640.0
2021-04-23 12:10:00,250.72,250.77,250.33,250.38,4100.0,250.72,250.77,250.33,250.38,4100.0
2021-04-23 12:20:00,250.26,250.48,249.88,249.89,3312.0,250.26,250.48,249.88,249.89,3312.0
2021-04-23 12:30:00,249.89,250.21,249.88,249.91,2000.0,249.89,250.21,249.88,249.91,2000.0
2021-04-23 12:40:00,250.0,250.81,250.0,250.78,3409.0,250.0,250.81,250.0,250.78,3409.0
2021-04-23 12:50:00,250.76,250.76,250.34,250.34,1700.0,250.76,250.76,250.34,250.34,1700.0
2021-04-23 13:00:00,250.44,250.61,250.23,250.27,4511.0,250.44,250.61,250.23,250.27,4511.0
2021-04-23 13:10:00,250.4,250.47,250.13,250.13,2902.0,250.4,250.47,250.13,250.13,2902.0
2021-04-23 13:20:00,250.23,250.38,250.23,250.29,3029.0,250.23,250.38,250.23,250.29,3029.0
2021-04-23 13:30:00,250.35,251.0,250.35,250.71,3952.0,250.35,251.0,250.35,250.71,3952.0
2021-04-23 13:40:00,250.73,251.06,250.63,250.97,4000.0,250.73,251.06,250.63,250.97,4000.0
2021-04-23 13:50:00,250.89,251.07,250.79,251.07,1600.0,250.89,251.07,250.79,251.07,1600.0
2021-04-23 14:00:00,251.17,251.53,251.17,251.42,2798.0,251.17,251.53,251.17,251.42,2798.0
2021-04-23 14:10:00,251.53,251.53,250.95,250.95,4222.0,251.53,251.53,250.95,250.95,4222.0
2021-04-23 14:20:00,251.0,251.27,251.0,251.18,3200.0,251.0,251.27,251.0,251.18,3200.0
2021-04-23 14:30:00,251.28,251.39,251.1,251.31,5499.0,251.28,251.39,251.1,251.31,5499.0
2021-04-23 14:40:00,251.36,251.56,251.33,251.51,4994.0,251.36,251.56,251.33,251.51,4994.0
2021-04-23 14:50:00,251.57,252.04,251.48,251.81,6594.0,251.57,252.04,251.48,251.81,6594.0
2021-04-23 15:00:00,251.75,251.85,251.56,251.67,7381.0,251.75,251.85,251.56,251.67,7381.0
2021-04-23 15:10:00,251.61,251.75,251.47,251.75,8060.0,251.61,251.75,251.47,251.75,8060.0
2021-04-23 15:20:00,251.7,251.99,251.69,251.83,5993.0,251.7,251.99,251.69,251.83,5993.0
2021-04-23 15:30:00,251.87,252.31,251.83,252.17,12565.0,251.87,252.31,251.83,252.17,12565.0
2021-04-23 15:40:00,252.2,252.2,251.57,251.77,12682.0,252.2,252.2,251.57,251.77,12682.0
2021-04-23 15:50:00,251.83,252.03,251.29,251.35,62299.0,251.83,252.03,251.29,251.35,62299.0
2021-04-26 09:30:00,252.44,252.64,250.37,251.45,28842.0,252.44,252.64,250.37,251.45,28842.0
2021-04-26 09:40:00,252.41,252.52,251.01,251.01,14170.0,252.41,252.52,251.01,251.01,14170.0
2021-04-26 09:50:00,250.8,251.04,249.91,250.82,13289.0,250.8,251.04,249.91,250.82,13289.0
2021-04-26 10:00:00,251.0,251.23,250.82,250.95,29127.0,251.0,251.23,250.82,250.95,29127.0
2021-04-26 10:10:00,251.02,251.12,250.56,250.82,13785.0,251.02,251.12,250.56,250.82,13785.0
2021-04-26 10:20:00,250.87,252.48,250.86,252.14,31443.0,250.87,252.48,250.86,252.14,31443.0
2021-04-26 10:30:00,252.3,252.63,252.05,252.5,6609.0,252.3,252.63,252.05,252.5,6609.0
2021-04-26 10:40:00,252.49,253.5,252.49,253.34,9082.0,252.49,253.5,252.49,253.34,9082.0
2021-04-26 10:50:00,253.28,253.9,253.2,253.51,7301.0,253.28,253.9,253.2,253.51,7301.0
2021-04-26 11:00:00,253.4,254.16,253.4,254.01,10008.0,253.4,254.16,253.4,254.01,10008.0
2021-04-26 11:10:00,254.19,254.8,254.19,254.38,7342.0,254.19,254.8,254.19,254.38,7342.0
2021-04-26 11:20:00,254.47,254.47,254.09,254.27,2825.0,254.47,254.47,254.09,254.27,2825.0
2021-04-26 11:30:00,254.23,254.42,254.04,254.32,5181.0,254.23,254.42,254.04,254.32,5181.0
2021-04-26 11:40:00,254.27,254.39,254.01,254.09,3981.0,254.27,254.39,254.01,254.09,3981.0
2021-04-26 11:50:00,254.12,254.23,253.93,254.17,4206.0,254.12,254.23,253.93,254.17,4206.0
2021-04-26 12:00:00,254.22,254.22,253.69,253.69,3449.0,254.22,254.22,253.69,253.69,3449.0
2021-04-26 12:10:00,253.76,253.91,253.65,253.91,3904.0,253.76,253.91,253.65,253.91,3904.0
2021-04-26 12:20:00,254.19,254.59,254.07,254.28,10814.0,254.19,254.59,254.07,254.28,10814.0
2021-04-26 12:30:00,254.27,255.0,254.15,255.0,3900.0,254.27,255.0,254.15,255.0,3900.0
2021-04-26 12:40:00,255.0,255.23,254.89,254.89,2716.0,255.0,255.23,254.89,254.89,2716.0
2021-04-26 12:50:00,254.83,255.29,254.75,255.29,3584.0,254.83,255.29,254.75,255.29,3584.0
2021-04-26 13:00:00,255.27,255.6,255.27,255.48,7759.0,255.27,255.6,255.27,255.48,7759.0
2021-04-26 13:10:00,255.54,255.61,255.41,255.41,7351.0,255.54,255.61,255.41,255.41,7351.0
2021-04-26 13:20:00,255.43,255.59,255.15,255.21,4800.0,255.43,255.59,255.15,255.21,4800.0
2021-04-26 13:30:00,255.38,255.4,254.9,255.11,4578.0,255.38,255.4,254.9,255.11,4578.0
2021-04-26 13:40:00,255.04,255.5,255.04,255.42,4071.0,255.04,255.5,255.04,255.42,4071.0
2021-04-26 13:50:00,255.47,255.63,255.37,255.47,4640.0,255.47,255.63,255.37,255.47,4640.0
2021-04-26 14:00:00,255.47,255.61,255.29,255.48,6515.0,255.47,255.61,255.29,255.48,6515.0
2021-04-26 14:10:00,255.6,255.79,255.57,255.78,4653.0,255.6,255.79,255.57,255.78,4653.0
2021-04-26 14:20:00,255.71,255.71,255.53,255.56,4225.0,255.71,255.71,255.53,255.56,4225.0
2021-04-26 14:30:00,255.54,255.81,255.5,255.69,5781.0,255.54,255.81,255.5,255.69,5781.0
2021-04-26 14:40:00,255.78,255.9,255.67,255.84,6159.0,255.78,255.9,255.67,255.84,6159.0
2021-04-26 14:50:00,255.9,255.98,255.72,255.98,5331.0,255.9,255.98,255.72,255.98,5331.0
2021-04-26 15:00:00,255.97,255.97,255.62,255.74,2832.0,255.97,255.97,255.62,255.74,2832.0
2021-04-26 15:10:00,255.85,255.94,255.58,255.93,4902.0,255.85,255.94,255.58,255.93,4902.0
2021-04-26 15:20:00,255.95,255.95,255.43,255.43,7878.0,255.95,255.95,255.43,255.43,7878.0
2021-04-26 15:30:00,255.42,256.07,255.35,256.0,11809.0,255.42,256.07,255.35,256.0,11809.0
2021-04-26 15:40:00,256.05,256.1,255.5,255.75,9497.0,256.05,256.1,255.5,255.75,9497.0
2021-04-26 15:50:00,255.71,256.94,255.69,256.84,58072.0,255.71,256.94,255.69,256.84,58072.0
2021-04-27 09:30:00,254.73,256.86,254.49,255.17,145702.0,254.73,256.86,254.49,255.17,145702.0
2021-04-27 09:40:00,254.89,255.05,252.08,252.08,16032.0,254.89,255.05,252.08,252.08,16032.0
2021-04-27 09:50:00,252.21,252.74,251.7,251.7,25034.0,252.21,252.74,251.7,251.7,25034.0
2021-04-27 10:00:00,251.7,251.7,249.6,249.78,31074.0,251.7,251.7,249.6,249.78,31074.0
2021-04-27 10:10:00,249.75,250.34,249.03,249.69,25437.0,249.75,250.34,249.03,249.69,25437.0
2021-04-27 10:20:00,249.57,250.99,249.45,250.99,22127.0,249.57,250.99,249.45,250.99,22127.0
2021-04-27 10:30:00,250.75,250.97,249.7,249.92,17294.0,250.75,250.97,249.7,249.92,17294.0
2021-04-27 10:40:00,249.88,250.44,249.5,250.34,16585.0,249.88,250.44,249.5,250.34,16585.0
2021-04-27 10:50:00,250.68,250.98,250.13,250.65,12459.0,250.68,250.98,250.13,250.65,12459.0
2021-04-27 11:00:00,250.68,251.03,250.27,250.5,6821.0,250.68,251.03,250.27,250.5,6821.0
2021-04-27 11:10:00,250.54,251.05,250.18,250.21,10728.0,250.54,251.05,250.18,250.21,10728.0
2021-04-27 11:20:00,249.99,250.68,249.98,250.64,15987.0,249.99,250.68,249.98,250.64,15987.0
2021-04-27 11:30:00,250.69,250.77,249.87,249.95,7751.0,250.69,250.77,249.87,249.95,7751.0
2021-04-27 11:40:00,249.83,249.92,249.56,249.64,9924.0,249.83,249.92,249.56,249.64,9924.0
2021-04-27 11:50:00,249.58,250.49,249.56,250.37,12349.0,249.58,250.49,249.56,250.37,12349.0
2021-04-27 12:00:00,250.49,251.43,250.43,251.27,7125.0,250.49,251.43,250.43,251.27,7125.0
2021-04-27 12:10:00,251.31,251.47,250.97,251.43,4986.0,251.31,251.47,250.97,251.43,4986.0
2021-04-27 12:20:00,251.42,252.07,251.29,252.07,4555.0,251.42,252.07,251.29,252.07,4555.0
2021-04-27 12:30:00,252.01,252.36,251.84,252.13,6900.0,252.01,252.36,251.84,252.13,6900.0
2021-04-27 12:40:00,252.25,252.25,251.8,251.95,3638.0,252.25,252.25,251.8,251.95,3638.0
2021-04-27 12:50:00,251.9,252.1,251.12,251.47,8993.0,251.9,252.1,251.12,251.47,8993.0
2021-04-27 13:00:00,251.42,251.81,251.42,251.62,3707.0,251.42,251.81,251.42,251.62,3707.0
2021-04-27 13:10:00,251.64,251.76,251.51,251.76,2541.0,251.64,251.76,251.51,251.76,2541.0
2021-04-27 13:20:00,251.79,251.91,251.41,251.48,4388.0,251.79,251.91,251.41,251.48,4388.0
2021-04-27 13:30:00,251.51,251.99,251.42,251.63,8525.0,251.51,251.99,251.42,251.63,8525.0
2021-04-27 13:40:00,251.58,251.96,251.5,251.83,7501.0,251.58,251.96,251.5,251.83,7501.0
2021-04-27 13:50:00,251.87,252.13,251.87,252.1,9597.0,251.87,252.13,251.87,252.1,9597.0
2021-04-27 14:00:00,252.02,252.02,251.54,251.69,5011.0,252.02,252.02,251.54,251.69,5011.0
2021-04-27 14:10:00,251.7,252.07,251.68,252.05,6677.0,251.7,252.07,251.68,252.05,6677.0
2021-04-27 14:20:00,252.0,252.35,251.8,252.34,8997.0,252.0,252.35,251.8,252.34,8997.0
2021-04-27 14:30:00,252.12,252.13,251.73,251.98,6645.0,252.12,252.13,251.73,251.98,6645.0
2021-04-27 14:40:00,251.97,252.0,251.77,251.82,6951.0,251.97,252.0,251.77,251.82,6951.0
2021-04-27 14:50:00,251.88,252.2,251.86,251.94,7640.0,251.88,252.2,251.86,251.94,7640.0
2021-04-27 15:00:00,251.93,251.97,251.55,251.55,6788.0,251.93,251.97,251.55,251.55,6788.0
2021-04-27 15:10:00,251.53,251.72,251.37,251.65,5530.0,251.53,251.72,251.37,251.65,5530.0
2021-04-27 15:20:00,251.65,251.7,251.27,251.27,6901.0,251.65,251.7,251.27,251.27,6901.0
2021-04-27 15:30:00,251.29,251.46,250.96,251.44,11063.0,251.29,251.46,250.96,251.44,11063.0
2021-04-27 15:40:00,251.5,251.79,251.3,251.76,18718.0,251.5,251.79,251.3,251.76,18718.0
2021-04-27 15:50:00,251.81,252.2,251.63,251.71,59161.0,251.81,252.2,251.63,251.71,59161.0
2021-04-28 09:30:00,250.1,251.02,248.3,248.64,30492.0,250.1,251.02,248.3,248.64,30492.0
2021-04-28 09:40:00,248.64,249.16,248.11,248.19,14300.0,248.64,249.16,248.11,248.19,14300.0
2021-04-28 09:50:00,248.19,249.78,247.41,249.78,37175.0,248.19,249.78,247.41,249.78,37175.0
2021-04-28 10:00:00,249.8,250.62,249.25,250.56,12343.0,249.8,250.62,249.25,250.56,12343.0
2021-04-28 10:10:00,250.56,251.39,250.34,251.19,8925.0,250.56,251.39,250.34,251.19,8925.0
2021-04-28 10:20:00,251.29,252.17,251.04,251.67,10589.0,251.29,252.17,251.04,251.67,10589.0
2021-04-28 10:30:00,251.53,251.94,251.45,251.7,7888.0,251.53,251.94,251.45,251.7,7888.0
2021-04-28 10:40:00,251.65,251.65,250.77,251.15,5742.0,251.65,251.65,250.77,251.15,5742.0
2021-04-28 10:50:00,251.34,251.99,251.34,251.98,9125.0,251.34,251.99,251.34,251.98,9125.0
2021-04-28 11:00:00,251.91,252.06,251.15,251.94,5831.0,251.91,252.06,251.15,251.94,5831.0
2021-04-28 11:10:00,252.01,252.01,251.06,251.27,4626.0,252.01,252.01,251.06,251.27,4626.0
2021-04-28 11:20:00,251.46,251.58,251.26,251.57,2707.0,251.46,251.58,251.26,251.57,2707.0
2021-04-28 11:30:00,251.52,252.32,251.48,252.14,4403.0,251.52,252.32,251.48,252.14,4403.0
2021-04-28 11:40:00,252.05,252.05,250.93,251.0,6200.0,252.05,252.05,250.93,251.0,6200.0
2021-04-28 11:50:00,251.17,251.7,250.93,251.47,7777.0,251.17,251.7,250.93,251.47,7777.0
2021-04-28 12:00:00,251.42,252.07,251.21,252.03,10002.0,251.42,252.07,251.21,252.03,10002.0
2021-04-28 12:10:00,251.99,252.02,251.72,251.83,12556.0,251.99,252.02,251.72,251.83,12556.0
2021-04-28 12:20:00,251.76,251.97,251.57,251.97,7555.0,251.76,251.97,251.57,251.97,7555.0
2021-04-28 12:30:00,251.97,251.98,251.57,251.82,5326.0,251.97,251.98,251.57,251.82,5326.0
2021-04-28 12:40:00,251.96,251.96,251.52,251.58,5700.0,251.96,251.96,251.52,251.58,5700.0
2021-04-28 12:50:00,251.68,251.69,250.88,251.13,3200.0,251.68,251.69,250.88,251.13,3200.0
2021-04-28 13:00:00,251.08,251.16,250.6,250.65,5661.0,251.08,251.16,250.6,250.65,5661.0
2021-04-28 13:10:00,250.67,251.06,250.67,251.0,4400.0,250.67,251.06,250.67,251.0,4400.0
2021-04-28 13:20:00,250.98,251.17,250.8,251.17,4200.0,250.98,251.17,250.8,251.17,4200.0
2021-04-28 13:30:00,251.14,251.23,250.86,251.0,3342.0,251.14,251.23,250.86,251.0,3342.0
2021-04-28 13:40:00,250.99,251.29,250.98,251.29,3600.0,250.99,251.29,250.98,251.29,3600.0
2021-04-28 13:50:00,251.18,251.29,250.73,250.77,2955.0,251.18,251.29,250.73,250.77,2955.0
2021-04-28 14:00:00,250.59,251.28,250.14,250.97,9757.0,250.59,251.28,250.14,250.97,9757.0
2021-04-28 14:10:00,250.89,251.43,250.89,251.4,6572.0,250.89,251.43,250.89,251.4,6572.0
2021-04-28 14:20:00,251.43,251.61,251.22,251.27,4019.0,251.43,251.61,251.22,251.27,4019.0
2021-04-28 14:30:00,251.17,252.08,250.76,252.0,5426.0,251.17,252.08,250.76,252.0,5426.0
2021-04-28 14:40:00,252.09,252.59,251.81,251.91,8427.0,252.09,252.59,251.81,251.91,8427.0
2021-04-28 14:50:00,251.97,252.13,251.68,251.76,5639.0,251.97,252.13,251.68,251.76,5639.0
2021-04-28 15:00:00,251.84,251.85,251.23,251.73,6205.0,251.84,251.85,251.23,251.73,6205.0
2021-04-28 15:10:00,251.74,251.8,250.87,251.24,6045.0,251.74,251.8,250.87,251.24,6045.0
2021-04-28 15:20:00,251.03,251.52,251.03,251.52,4900.0,251.03,251.52,251.03,251.52,4900.0
2021-04-28 15:30:00,251.41,251.7,251.27,251.55,7782.0,251.41,251.7,251.27,251.55,7782.0
2021-04-28 15:40:00,251.67,251.77,251.53,251.77,12342.0,251.67,251.77,251.53,251.77,12342.0
2021-04-28 15:50:00,251.65,251.7,251.23,251.51,42968.0,251.65,251.7,251.23,251.51,42968.0
2021-04-29 09:30:00,254.39,254.94,252.1,253.51,16823.0,254.39,254.94,252.1,253.51,16823.0
2021-04-29 09:40:00,253.46,253.73,252.36,253.09,4850.0,253.46,253.73,252.36,253.09,4850.0
2021-04-29 09:50:00,252.73,253.08,251.63,251.74,3634.0,252.73,253.08,251.63,251.74,3634.0
2021-04-29 10:00:00,251.42,252.71,251.39,252.26,8712.0,251.42,252.71,251.39,252.26,8712.0
2021-04-29 10:10:00,252.12,252.36,251.05,251.38,13980.0,252.12,252.36,251.05,251.38,13980.0
2021-04-29 10:20:00,251.23,251.81,251.21,251.65,4257.0,251.23,251.81,251.21,251.65,4257.0
2021-04-29 10:30:00,251.21,251.7,250.57,250.8,7943.0,251.21,251.7,250.57,250.8,7943.0
2021-04-29 10:40:00,250.72,251.47,250.67,250.87,6281.0,250.72,251.47,250.67,250.87,6281.0
2021-04-29 10:50:00,250.78,252.07,250.78,252.07,5444.0,250.78,252.07,250.78,252.07,5444.0
2021-04-29 11:00:00,252.19,252.77,252.07,252.77,3400.0,252.19,252.77,252.07,252.77,3400.0
2021-04-29 11:10:00,252.68,252.71,252.0,252.3,5733.0,252.68,252.71,252.0,252.3,5733.0
2021-04-29 11:20:00,252.25,252.31,251.73,251.73,13010.0,252.25,252.31,251.73,251.73,13010.0
2021-04-29 11:30:00,251.76,251.93,251.37,251.9,4379.0,251.76,251.93,251.37,251.9,4379.0
2021-04-29 11:40:00,251.93,252.16,251.69,252.07,6191.0,251.93,252.16,251.69,252.07,6191.0
2021-04-29 11:50:00,251.9,251.9,250.76,250.82,4162.0,251.9,251.9,250.76,250.82,4162.0
2021-04-29 12:00:00,250.82,250.82,249.72,250.1,9656.0,250.82,250.82,249.72,250.1,9656.0
2021-04-29 12:10:00,250.0,250.48,250.0,250.4,9183.0,250.0,250.48,250.0,250.4,9183.0
2021-04-29 12:20:00,250.43,250.48,249.58,250.11,9400.0,250.43,250.48,249.58,250.11,9400.0
2021-04-29 12:30:00,250.17,250.86,249.96,250.77,8032.0,250.17,250.86,249.96,250.77,8032.0
2021-04-29 12:40:00,250.72,250.85,250.56,250.83,4200.0,250.72,250.85,250.56,250.83,4200.0
2021-04-29 12:50:00,250.96,251.38,250.96,251.38,2865.0,250.96,251.38,250.96,251.38,2865.0
2021-04-29 13:00:00,251.3,251.67,251.04,251.31,5915.0,251.3,251.67,251.04,251.31,5915.0
2021-04-29 13:10:00,251.32,251.95,251.31,251.95,4523.0,251.32,251.95,251.31,251.95,4523.0
2021-04-29 13:20:00,251.87,251.87,251.06,251.41,4567.0,251.87,251.87,251.06,251.41,4567.0
2021-04-29 13:30:00,251.33,251.56,250.84,250.84,12412.0,251.33,251.56,250.84,250.84,12412.0
2021-04-29 13:40:00,250.75,251.76,250.75,251.41,3979.0,250.75,251.76,250.75,251.41,3979.0
2021-04-29 13:50:00,251.41,251.61,251.4,251.5,5373.0,251.41,251.61,251.4,251.5,5373.0
2021-04-29 14:00:00,251.6,251.6,251.15,251.2,5187.0,251.6,251.6,251.15,251.2,5187.0
2021-04-29 14:10:00,251.07,251.69,251.04,251.42,7513.0,251.07,251.69,251.04,251.42,7513.0
2021-04-29 14:20:00,251.5,251.95,251.43,251.89,5493.0,251.5,251.95,251.43,251.89,5493.0
2021-04-29 14:30:00,251.95,252.12,251.76,252.1,2757.0,251.95,252.12,251.76,252.1,2757.0
2021-04-29 14:40:00,252.15,252.79,252.14,252.63,10543.0,252.15,252.79,252.14,252.63,10543.0
2021-04-29 14:50:00,252.47,253.02,252.38,253.01,4306.0,252.47,253.02,252.38,253.01,4306.0
2021-04-29 15:00:00,253.0,253.1,252.45,252.69,12068.0,253.0,253.1,252.45,252.69,12068.0
2021-04-29 15:10:00,252.69,252.84,252.09,252.09,7001.0,252.69,252.84,252.09,252.09,7001.0
2021-04-29 15:20:00,252.19,252.33,251.9,252.07,3600.0,252.19,252.33,251.9,252.07,3600.0
2021-04-29 15:30:00,252.07,252.45,252.07,252.18,9929.0,252.07,252.45,252.07,252.18,9929.0
2021-04-29 15:40:00,252.14,252.85,252.03,252.74,13830.0,252.14,252.85,252.03,252.74,13830.0
2021-04-29 15:50:00,252.71,252.8,252.19,252.58,38044.0,252.71,252.8,252.19,252.58,38044.0
2021-04-30 09:30:00,250.38,250.89,249.47,250.27,13850.0,250.38,250.89,249.47,250.27,13850.0
2021-04-30 09:40:00,250.1,250.1,249.11,249.83,7407.0,250.1,250.1,249.11,249.83,7407.0
2021-04-30 09:50:00,249.66,249.83,249.2,249.83,3255.0,249.66,249.83,249.2,249.83,3255.0
2021-04-30 10:00:00,249.83,250.3,249.31,250.3,3453.0,249.83,250.3,249.31,250.3,3453.0
2021-04-30 10:10:00,250.31,251.07,250.23,250.9,9300.0,250.31,251.07,250.23,250.9,9300.0
2021-04-30 10:20:00,251.14,252.32,250.87,252.32,3172.0,251.14,252.32,250.87,252.32,3172.0
2021-04-30 10:30:00,252.47,252.47,250.92,250.92,7528.0,252.47,252.47,250.92,250.92,7528.0
2021-04-30 10:40:00,250.83,251.08,250.57,250.63,4758.0,250.83,251.08,250.57,250.63,4758.0
2021-04-30 10:50:00,250.53,250.59,249.65,249.66,4610.0,250.53,250.59,249.65,249.66,4610.0
2021-04-30 11:00:00,249.8,249.81,248.61,248.7,4701.0,249.8,249.81,248.61,248.7,4701.0
2021-04-30 11:10:00,248.84,249.29,248.33,248.65,5736.0,248.84,249.29,248.33,248.65,5736.0
2021-04-30 11:20:00,248.39,249.18,248.28,248.42,4309.0,248.39,249.18,248.28,248.42,4309.0
2021-04-30 11:30:00,248.44,249.78,248.26,249.74,6944.0,248.44,249.78,248.26,249.74,6944.0
2021-04-30 11:40:00,249.61,249.93,249.58,249.71,4791.0,249.61,249.93,249.58,249.71,4791.0
2021-04-30 11:50:00,249.59,249.91,249.43,249.88,5776.0,249.59,249.91,249.43,249.88,5776.0
2021-04-30 12:00:00,249.92,250.35,249.89,250.2,5845.0,249.92,250.35,249.89,250.2,5845.0
2021-04-30 12:10:00,250.16,250.36,249.85,249.86,4483.0,250.16,250.36,249.85,249.86,4483.0
2021-04-30 12:20:00,249.8,249.96,249.44,249.55,3052.0,249.8,249.96,249.44,249.55,3052.0
2021-04-30 12:30:00,249.62,249.68,248.5,248.52,11708.0,249.62,249.68,248.5,248.52,11708.0
2021-04-30 12:40:00,248.66,249.09,248.65,248.93,3200.0,248.66,249.09,248.65,248.93,3200.0
2021-04-30 12:50:00,248.96,249.06,248.2,248.39,6601.0,248.96,249.06,248.2,248.39,6601.0
2021-04-30 13:00:00,248.3,248.73,248.3,248.67,3332.0,248.3,248.73,248.3,248.67,3332.0
2021-04-30 13:10:00,248.55,248.64,248.41,248.49,2000.0,248.55,248.64,248.41,248.49,2000.0
2021-04-30 13:20:00,248.3,248.3,248.04,248.06,1700.0,248.3,248.3,248.04,248.06,1700.0
2021-04-30 13:30:00,248.15,248.17,247.73,247.84,3057.0,248.15,248.17,247.73,247.84,3057.0
2021-04-30 13:40:00,247.83,247.83,246.85,246.9,6704.0,247.83,247.83,246.85,246.9,6704.0
2021-04-30 13:50:00,247.0,247.0,246.09,246.36,4498.0,247.0,247.0,246.09,246.36,4498.0
2021-04-30 14:00:00,246.46,246.74,246.0,246.5,8395.0,246.46,246.74,246.0,246.5,8395.0
2021-04-30 14:10:00,246.52,246.87,246.47,246.76,7292.0,246.52,246.87,246.47,246.76,7292.0
2021-04-30 14:20:00,246.79,247.04,246.6,247.0,9196.0,246.79,247.04,246.6,247.0,9196.0
2021-04-30 14:30:00,247.09,247.1,246.77,246.86,5906.0,247.09,247.1,246.77,246.86,5906.0
2021-04-30 14:40:00,246.91,247.12,246.89,246.94,4000.0,246.91,247.12,246.89,246.94,4000.0
2021-04-30 14:50:00,246.91,247.07,246.77,246.94,4531.0,246.91,247.07,246.77,246.94,4531.0
2021-04-30 15:00:00,246.94,247.33,246.84,246.98,4925.0,246.94,247.33,246.84,246.98,4925.0
2021-04-30 15:10:00,247.02,247.11,246.83,246.91,5100.0,247.02,247.11,246.83,246.91,5100.0
2021-04-30 15:20:00,246.88,247.49,246.88,247.45,7686.0,246.88,247.49,246.88,247.45,7686.0
2021-04-30 15:30:00,247.53,247.71,247.31,247.71,6825.0,247.53,247.71,247.31,247.71,6825.0
2021-04-30 15:40:00,247.61,247.61,246.96,247.45,13980.0,247.61,247.61,246.96,247.45,13980.0
2021-04-30 15:50:00,247.46,247.49,246.79,247.23,74578.0,247.46,247.49,246.79,247.23,74578.0
2021-05-03 09:30:00,248.69,249.83,247.12,248.0,17666.0,248.69,249.83,247.12,248.0,17666.0
2021-05-03 09:40:00,247.55,247.58,246.05,246.33,6756.0,247.55,247.58,246.05,246.33,6756.0
2021-05-03 09:50:00,246.34,246.5,245.55,246.08,5849.0,246.34,246.5,245.55,246.08,5849.0
2021-05-03 10:00:00,246.11,248.12,245.83,248.12,6810.0,246.11,248.12,245.83,248.12,6810.0
2021-05-03 10:10:00,247.96,248.74,247.78,248.46,6660.0,247.96,248.74,247.78,248.46,6660.0
2021-05-03 10:20:00,248.39,248.8,247.3,247.69,9110.0,248.39,248.8,247.3,247.69,9110.0
2021-05-03 10:30:00,247.8,248.43,247.54,247.7,7400.0,247.8,248.43,247.54,247.7,7400.0
2021-05-03 10:40:00,247.58,248.09,247.44,247.97,10325.0,247.58,248.09,247.44,247.97,10325.0
2021-05-03 10:50:00,247.85,247.92,246.87,246.99,7913.0,247.85,247.92,246.87,246.99,7913.0
2021-05-03 11:00:00,246.9,247.28,246.77,247.14,4503.0,246.9,247.28,246.77,247.14,4503.0
2021-05-03 11:10:00,247.08,247.14,246.1,246.47,5267.0,247.08,247.14,246.1,246.47,5267.0
2021-05-03 11:20:00,246.46,246.75,245.73,245.73,2934.0,246.46,246.75,245.73,245.73,2934.0
2021-05-03 11:30:00,245.6,246.15,245.6,245.9,2024.0,245.6,246.15,245.6,245.9,2024.0
2021-05-03 11:40:00,245.79,246.09,245.63,245.88,2965.0,245.79,246.09,245.63,245.88,2965.0
2021-05-03 11:50:00,245.9,245.96,245.33,245.67,3959.0,245.9,245.96,245.33,245.67,3959.0
2021-05-03 12:00:00,245.55,245.55,245.31,245.45,2000.0,245.55,245.55,245.31,245.45,2000.0
2021-05-03 12:10:00,245.26,245.34,245.0,245.09,2301.0,245.26,245.34,245.0,245.09,2301.0
2021-05-03 12:20:00,245.02,245.17,244.23,244.32,9623.0,245.02,245.17,244.23,244.32,9623.0
2021-05-03 12:30:00,244.32,244.36,243.98,244.08,2002.0,244.32,244.36,243.98,244.08,2002.0
2021-05-03 12:40:00,244.13,244.31,244.12,244.15,2235.0,244.13,244.31,244.12,244.15,2235.0
2021-05-03 12:50:00,244.3,244.71,244.29,244.71,1451.0,244.3,244.71,244.29,244.71,1451.0
2021-05-03 13:00:00,244.83,245.25,244.83,245.03,7984.0,244.83,245.25,244.83,245.03,7984.0
2021-05-03 13:10:00,245.03,245.31,244.93,245.31,4944.0,245.03,245.31,244.93,245.31,4944.0
2021-05-03 13:20:00,245.32,245.52,244.58,244.58,4200.0,245.32,245.52,244.58,244.58,4200.0
2021-05-03 13:30:00,244.63,244.63,244.35,244.54,2971.0,244.63,244.63,244.35,244.54,2971.0
2021-05-03 13:40:00,244.7,245.22,244.7,245.22,2000.0,244.7,245.22,244.7,245.22,2000.0
2021-05-03 13:50:00,245.14,245.21,244.99,245.21,3000.0,245.14,245.21,244.99,245.21,3000.0
2021-05-03 14:00:00,245.2,245.37,245.01,245.22,3100.0,245.2,245.37,245.01,245.22,3100.0
2021-05-03 14:10:00,245.23,245.49,245.22,245.45,6075.0,245.23,245.49,245.22,245.45,6075.0
2021-05-03 14:20:00,245.4,245.45,245.19,245.35,3405.0,245.4,245.45,245.19,245.35,3405.0
2021-05-03 14:30:00,245.35,245.58,245.35,245.47,3400.0,245.35,245.58,245.35,245.47,3400.0
2021-05-03 14:40:00,245.48,245.53,245.22,245.35,2712.0,245.48,245.53,245.22,245.35,2712.0
2021-05-03 14:50:00,245.38,245.8,245.33,245.8,2800.0,245.38,245.8,245.33,245.8,2800.0
2021-05-03 15:00:00,245.87,245.91,245.5,245.9,2200.0,245.87,245.91,245.5,245.9,2200.0
2021-05-03 15:10:00,245.69,245.79,245.46,245.76,2449.0,245.69,245.79,245.46,245.76,2449.0
2021-05-03 15:20:00,245.68,245.68,245.39,245.51,2763.0,245.68,245.68,245.39,245.51,2763.0
2021-05-03 15:30:00,245.54,245.58,245.11,245.12,7377.0,245.54,245.58,245.11,245.12,7377.0
2021-05-03 15:40:00,245.09,245.37,244.97,245.24,5826.0,245.09,245.37,244.97,245.24,5826.0
2021-05-03 15:50:00,245.2,245.21,244.64,244.96,39337.0,245.2,245.21,244.64,244.96,39337.0
2021-05-04 09:30:00,240.72,242.33,239.22,242.03,18511.0,240.72,242.33,239.22,242.03,18511.0
2021-05-04 09:40:00,241.65,241.7,240.02,240.03,16096.0,241.65,241.7,240.02,240.03,16096.0
2021-05-04 09:50:00,239.9,239.96,238.87,238.96,11541.0,239.9,239.96,238.87,238.96,11541.0
2021-05-04 10:00:00,238.73,239.21,238.31,238.7,14927.0,238.73,239.21,238.31,238.7,14927.0
2021-05-04 10:10:00,238.61,239.38,238.03,239.38,18921.0,238.61,239.38,238.03,239.38,18921.0
2021-05-04 10:20:00,239.35,239.57,239.09,239.54,9114.0,239.35,239.57,239.09,239.54,9114.0
2021-05-04 10:30:00,239.51,240.09,239.07,239.87,8553.0,239.51,240.09,239.07,239.87,8553.0
2021-05-04 10:40:00,240.28,240.69,239.13,239.3,4700.0,240.28,240.69,239.13,239.3,4700.0
2021-05-04 10:50:00,239.06,239.19,237.78,237.97,14818.0,239.06,239.19,237.78,237.97,14818.0
2021-05-04 11:00:00,237.89,238.15,237.19,237.65,4800.0,237.89,238.15,237.19,237.65,4800.0
2021-05-04 11:10:00,237.66,237.86,236.54,236.82,8917.0,237.66,237.86,236.54,236.82,8917.0
2021-05-04 11:20:00,236.63,236.68,236.11,236.19,13466.0,236.63,236.68,236.11,236.19,13466.0
2021-05-04 11:30:00,236.31,236.55,235.68,235.7,10405.0,236.31,236.55,235.68,235.7,10405.0
2021-05-04 11:40:00,235.72,235.8,234.85,234.85,7160.0,235.72,235.8,234.85,234.85,7160.0
2021-05-04 11:50:00,234.86,235.17,234.55,235.02,8474.0,234.86,235.17,234.55,235.02,8474.0
2021-05-04 12:00:00,234.98,235.49,234.91,235.42,14700.0,234.98,235.49,234.91,235.42,14700.0
2021-05-04 12:10:00,235.62,235.98,235.37,235.54,6595.0,235.62,235.98,235.37,235.54,6595.0
2021-05-04 12:20:00,235.59,235.85,235.27,235.72,6494.0,235.59,235.85,235.27,235.72,6494.0
2021-05-04 12:30:00,235.5,235.55,235.2,235.27,12082.0,235.5,235.55,235.2,235.27,12082.0
2021-05-04 12:40:00,235.17,235.47,235.05,235.35,6904.0,235.17,235.47,235.05,235.35,6904.0
2021-05-04 12:50:00,235.41,236.15,235.41,235.73,12286.0,235.41,236.15,235.41,235.73,12286.0
2021-05-04 13:00:00,235.71,236.54,235.59,236.5,8154.0,235.71,236.54,235.59,236.5,8154.0
2021-05-04 13:10:00,236.45,236.7,236.19,236.29,23091.0,236.45,236.7,236.19,236.29,23091.0
2021-05-04 13:20:00,236.31,236.75,236.24,236.34,8686.0,236.31,236.75,236.24,236.34,8686.0
2021-05-04 13:30:00,236.54,236.88,236.21,236.87,5500.0,236.54,236.88,236.21,236.87,5500.0
2021-05-04 13:40:00,236.76,236.76,235.93,236.26,5771.0,236.76,236.76,235.93,236.26,5771.0
2021-05-04 13:50:00,236.23,236.23,235.88,236.05,13605.0,236.23,236.23,235.88,236.05,13605.0
2021-05-04 14:00:00,236.05,236.2,235.75,236.0,9324.0,236.05,236.2,235.75,236.0,9324.0
2021-05-04 14:10:00,236.01,236.71,235.95,236.71,10862.0,236.01,236.71,235.95,236.71,10862.0
2021-05-04 14:20:00,236.74,237.04,235.97,236.08,11004.0,236.74,237.04,235.97,236.08,11004.0
2021-05-04 14:30:00,236.12,236.35,236.0,236.27,8162.0,236.12,236.35,236.0,236.27,8162.0
2021-05-04 14:40:00,236.19,236.51,235.98,236.31,39975.0,236.19,236.51,235.98,236.31,39975.0
2021-05-04 14:50:00,236.32,236.7,236.2,236.21,19019.0,236.32,236.7,236.2,236.21,19019.0
2021-05-04 15:00:00,236.2,236.58,235.74,236.37,14702.0,236.2,236.58,235.74,236.37,14702.0
2021-05-04 15:10:00,236.37,236.6,236.19,236.39,13561.0,236.37,236.6,236.19,236.39,13561.0
2021-05-04 15:20:00,236.42,236.63,236.08,236.42,11473.0,236.42,236.63,236.08,236.42,11473.0
2021-05-04 15:30:00,236.33,236.76,235.93,236.6,15800.0,236.33,236.76,235.93,236.6,15800.0
2021-05-04 15:40:00,236.55,236.63,235.69,235.87,33295.0,236.55,236.63,235.69,235.87,33295.0
2021-05-04 15:50:00,235.89,237.18,235.8,237.07,92248.0,235.89,237.18,235.8,237.07,92248.0
2021-05-05 09:30:00,240.69,241.82,239.2,239.34,29926.0,240.69,241.82,239.2,239.34,29926.0
2021-05-05 09:40:00,239.18,240.04,238.57,238.77,10977.0,239.18,240.04,238.57,238.77,10977.0
2021-05-05 09:50:00,238.77,239.1,237.63,237.64,9926.0,238.77,239.1,237.63,237.64,9926.0
2021-05-05 10:00:00,237.62,237.93,237.01,237.9,10829.0,237.62,237.93,237.01,237.9,10829.0
2021-05-05 10:10:00,237.44,238.94,237.42,238.94,7295.0,237.44,238.94,237.42,238.94,7295.0
2021-05-05 10:20:00,238.81,239.43,238.06,239.19,12685.0,238.81,239.43,238.06,239.19,12685.0
2021-05-05 10:30:00,239.27,239.75,239.06,239.06,27457.0,239.27,239.75,239.06,239.06,27457.0
2021-05-05 10:40:00,239.19,240.63,239.07,240.35,51622.0,239.19,240.63,239.07,240.35,51622.0
2021-05-05 10:50:00,240.34,240.97,240.21,240.52,8777.0,240.34,240.97,240.21,240.52,8777.0
2021-05-05 11:00:00,240.46,241.12,240.03,240.69,9147.0,240.46,241.12,240.03,240.69,9147.0
2021-05-05 11:10:00,240.72,240.83,240.45,240.65,7288.0,240.72,240.83,240.45,240.65,7288.0
2021-05-05 11:20:00,240.66,240.7,239.7,239.99,5743.0,240.66,240.7,239.7,239.99,5743.0
2021-05-05 11:30:00,239.99,240.39,239.92,239.98,8420.0,239.99,240.39,239.92,239.98,8420.0
2021-05-05 11:40:00,239.96,239.96,239.29,239.57,7923.0,239.96,239.96,239.29,239.57,7923.0
2021-05-05 11:50:00,239.54,239.72,239.49,239.57,10029.0,239.54,239.72,239.49,239.57,10029.0
2021-05-05 12:00:00,239.68,239.74,239.26,239.34,7111.0,239.68,239.74,239.26,239.34,7111.0
2021-05-05 12:10:00,239.22,239.51,239.16,239.4,3774.0,239.22,239.51,239.16,239.4,3774.0
2021-05-05 12:20:00,239.51,239.58,239.06,239.35,4921.0,239.51,239.58,239.06,239.35,4921.0
2021-05-05 12:30:00,239.36,239.48,238.74,238.74,4396.0,239.36,239.48,238.74,238.74,4396.0
2021-05-05 12:40:00,238.61,238.94,238.28,238.93,4083.0,238.61,238.94,238.28,238.93,4083.0
2021-05-05 12:50:00,239.08,239.2,238.62,238.7,4100.0,239.08,239.2,238.62,238.7,4100.0
2021-05-05 13:00:00,238.63,238.91,238.5,238.91,3779.0,238.63,238.91,238.5,238.91,3779.0
2021-05-05 13:10:00,239.1,239.3,238.9,239.21,2210.0,239.1,239.3,238.9,239.21,2210.0
2021-05-05 13:20:00,239.32,239.84,239.22,239.84,2600.0,239.32,239.84,239.22,239.84,2600.0
2021-05-05 13:30:00,239.85,240.04,239.64,239.98,4886.0,239.85,240.04,239.64,239.98,4886.0
2021-05-05 13:40:00,240.08,240.62,240.05,240.47,10266.0,240.08,240.62,240.05,240.47,10266.0
2021-05-05 13:50:00,240.57,240.59,239.87,239.91,6200.0,240.57,240.59,239.87,239.91,6200.0
2021-05-05 14:00:00,239.97,240.07,239.21,239.21,6331.0,239.97,240.07,239.21,239.21,6331.0
2021-05-05 14:10:00,239.21,239.53,239.15,239.53,5108.0,239.21,239.53,239.15,239.53,5108.0
2021-05-05 14:20:00,239.44,239.53,239.0,239.35,4200.0,239.44,239.53,239.0,239.35,4200.0
2021-05-05 14:30:00,239.31,239.32,239.11,239.2,4257.0,239.31,239.32,239.11,239.2,4257.0
2021-05-05 14:40:00,239.34,239.34,239.1,239.28,5333.0,239.34,239.34,239.1,239.28,5333.0
2021-05-05 14:50:00,239.28,239.28,238.67,238.67,5710.0,239.28,239.28,238.67,238.67,5710.0
2021-05-05 15:00:00,238.59,238.78,237.86,237.86,10561.0,238.59,238.78,237.86,237.86,10561.0
2021-05-05 15:10:00,237.87,238.0,237.35,237.36,8036.0,237.87,238.0,237.35,237.36,8036.0
2021-05-05 15:20:00,237.39,237.46,236.59,236.93,8183.0,237.39,237.46,236.59,236.93,8183.0
2021-05-05 15:30:00,236.87,237.86,236.73,237.76,16622.0,236.87,237.86,236.73,237.76,16622.0
2021-05-05 15:40:00,237.79,238.08,237.32,237.33,10944.0,237.79,238.08,237.32,237.33,10944.0
2021-05-05 15:50:00,237.11,238.1,237.05,237.52,62234.0,237.11,238.1,237.05,237.52,62234.0
2021-05-06 09:30:00,235.79,236.4,233.04,236.38,38736.0,235.79,236.4,233.04,236.38,38736.0
2021-05-06 09:40:00,236.01,236.08,234.67,235.31,27187.0,236.01,236.08,234.67,235.31,27187.0
2021-05-06 09:50:00,235.14,235.54,233.19,233.2,22569.0,235.14,235.54,233.19,233.2,22569.0
2021-05-06 10:00:00,233.2,233.74,232.75,233.22,10218.0,233.2,233.74,232.75,233.22,10218.0
2021-05-06 10:10:00,233.32,234.0,233.09,233.58,13487.0,233.32,234.0,233.09,233.58,13487.0
2021-05-06 10:20:00,233.51,234.76,233.51,234.28,8681.0,233.51,234.76,233.51,234.28,8681.0
2021-05-06 10:30:00,234.26,235.46,234.0,235.46,7685.0,234.26,235.46,234.0,235.46,7685.0
2021-05-06 10:40:00,235.61,236.13,235.38,235.54,15749.0,235.61,236.13,235.38,235.54,15749.0
2021-05-06 10:50:00,235.53,236.2,235.38,236.03,9695.0,235.53,236.2,235.38,236.03,9695.0
2021-05-06 11:00:00,236.05,236.13,234.69,234.79,4730.0,236.05,236.13,234.69,234.79,4730.0
2021-05-06 11:10:00,234.66,234.87,234.35,234.5,8915.0,234.66,234.87,234.35,234.5,8915.0
2021-05-06 11:20:00,234.4,235.53,234.39,235.53,10811.0,234.4,235.53,234.39,235.53,10811.0
2021-05-06 11:30:00,235.33,236.31,235.33,236.25,7779.0,235.33,236.31,235.33,236.25,7779.0
2021-05-06 11:40:00,236.25,237.6,236.22,237.43,28003.0,236.25,237.6,236.22,237.43,28003.0
2021-05-06 11:50:00,237.68,237.74,237.39,237.57,4255.0,237.68,237.74,237.39,237.57,4255.0
2021-05-06 12:00:00,237.48,237.81,237.34,237.63,5826.0,237.48,237.81,237.34,237.63,5826.0
2021-05-06 12:10:00,237.7,238.33,237.28,238.18,5854.0,237.7,238.33,237.28,238.18,5854.0
2021-05-06 12:20:00,238.03,239.08,238.02,239.0,5300.0,238.03,239.08,238.02,239.0,5300.0
2021-05-06 12:30:00,239.03,239.03,238.55,238.7,8481.0,239.03,239.03,238.55,238.7,8481.0
2021-05-06 12:40:00,238.82,238.82,237.95,238.14,2692.0,238.82,238.82,237.95,238.14,2692.0
2021-05-06 12:50:00,238.39,238.64,238.02,238.18,5142.0,238.39,238.64,238.02,238.18,5142.0
2021-05-06 13:00:00,238.07,238.33,237.45,237.73,4155.0,238.07,238.33,237.45,237.73,4155.0
2021-05-06 13:10:00,237.49,237.54,236.85,236.86,3273.0,237.49,237.54,236.85,236.86,3273.0
2021-05-06 13:20:00,236.95,237.38,236.75,237.08,4491.0,236.95,237.38,236.75,237.08,4491.0
2021-05-06 13:30:00,237.02,237.37,236.72,236.75,19789.0,237.02,237.37,236.72,236.75,19789.0
2021-05-06 13:40:00,236.76,236.78,235.65,235.8,23455.0,236.76,236.78,235.65,235.8,23455.0
2021-05-06 13:50:00,235.79,235.79,234.76,234.96,8937.0,235.79,235.79,234.76,234.96,8937.0
2021-05-06 14:00:00,235.0,235.69,235.0,235.56,6900.0,235.0,235.69,235.0,235.56,6900.0
2021-05-06 14:10:00,235.49,235.8,234.96,235.28,17236.0,235.49,235.8,234.96,235.28,17236.0
2021-05-06 14:20:00,235.24,235.32,234.24,234.36,12546.0,235.24,235.32,234.24,234.36,12546.0
2021-05-06 14:30:00,234.23,234.65,234.13,234.44,5190.0,234.23,234.65,234.13,234.44,5190.0
2021-05-06 14:40:00,234.42,235.11,234.42,235.07,5553.0,234.42,235.11,234.42,235.07,5553.0
2021-05-06 14:50:00,235.17,235.46,234.94,234.95,3684.0,235.17,235.46,234.94,234.95,3684.0
2021-05-06 15:00:00,235.01,235.18,234.67,235.05,4351.0,235.01,235.18,234.67,235.05,4351.0
2021-05-06 15:10:00,235.04,235.83,235.04,235.65,7380.0,235.04,235.83,235.04,235.65,7380.0
2021-05-06 15:20:00,235.72,236.43,235.4,236.17,7622.0,235.72,236.43,235.4,236.17,7622.0
2021-05-06 15:30:00,236.03,236.45,235.84,236.38,11986.0,236.03,236.45,235.84,236.38,11986.0
2021-05-06 15:40:00,236.33,236.86,236.23,236.86,10267.0,236.33,236.86,236.23,236.86,10267.0
2021-05-06 15:50:00,236.99,237.74,236.92,237.46,45696.0,236.99,237.74,236.92,237.46,45696.0
2021-05-07 09:30:00,240.23,243.31,239.62,242.51,27703.0,240.23,243.31,239.62,242.51,27703.0
2021-05-07 09:40:00,242.82,243.52,241.39,243.52,6435.0,242.82,243.52,241.39,243.52,6435.0
2021-05-07 09:50:00,243.71,243.75,241.79,242.08,7210.0,243.71,243.75,241.79,242.08,7210.0
2021-05-07 10:00:00,242.21,243.73,241.31,243.63,5848.0,242.21,243.73,241.31,243.63,5848.0
2021-05-07 10:10:00,243.88,244.77,243.83,244.41,11834.0,243.88,244.77,243.83,244.41,11834.0
2021-05-07 10:20:00,244.61,245.22,243.5,243.5,9478.0,244.61,245.22,243.5,243.5,9478.0
2021-05-07 10:30:00,243.84,244.52,243.61,243.66,7617.0,243.84,244.52,243.61,243.66,7617.0
2021-05-07 10:40:00,243.76,243.93,242.64,242.64,6100.0,243.76,243.93,242.64,242.64,6100.0
2021-05-07 10:50:00,242.73,243.13,242.35,242.95,4898.0,242.73,243.13,242.35,242.95,4898.0
2021-05-07 11:00:00,242.95,243.12,242.29,242.45,8035.0,242.95,243.12,242.29,242.45,8035.0
2021-05-07 11:10:00,242.47,242.82,242.23,242.58,7319.0,242.47,242.82,242.23,242.58,7319.0
2021-05-07 11:20:00,242.61,242.64,241.97,242.12,8199.0,242.61,242.64,241.97,242.12,8199.0
2021-05-07 11:30:00,242.34,242.6,242.02,242.02,2517.0,242.34,242.6,242.02,242.02,2517.0
2021-05-07 11:40:00,242.07,242.52,241.89,242.11,3778.0,242.07,242.52,241.89,242.11,3778.0
2021-05-07 11:50:00,242.15,242.5,242.12,242.17,1600.0,242.15,242.5,242.12,242.17,1600.0
2021-05-07 12:00:00,242.26,242.63,241.79,242.51,7313.0,242.26,242.63,241.79,242.51,7313.0
2021-05-07 12:10:00,242.51,242.64,242.11,242.36,3708.0,242.51,242.64,242.11,242.36,3708.0
2021-05-07 12:20:00,242.32,242.39,241.72,241.72,2000.0,242.32,242.39,241.72,241.72,2000.0
2021-05-07 12:30:00,241.75,241.98,241.51,241.63,2832.0,241.75,241.98,241.51,241.63,2832.0
2021-05-07 12:40:00,241.45,241.54,241.11,241.54,1747.0,241.45,241.54,241.11,241.54,1747.0
2021-05-07 12:50:00,241.51,241.88,241.39,241.72,2409.0,241.51,241.88,241.39,241.72,2409.0
2021-05-07 13:00:00,241.73,241.73,241.0,241.14,3193.0,241.73,241.73,241.0,241.14,3193.0
2021-05-07 13:10:00,241.27,241.27,240.79,240.94,3018.0,241.27,241.27,240.79,240.94,3018.0
2021-05-07 13:20:00,240.6,240.7,240.08,240.17,3166.0,240.6,240.7,240.08,240.17,3166.0
2021-05-07 13:30:00,240.17,240.86,240.16,240.72,2851.0,240.17,240.86,240.16,240.72,2851.0
2021-05-07 13:40:00,240.61,240.93,240.48,240.74,3656.0,240.61,240.93,240.48,240.74,3656.0
2021-05-07 13:50:00,240.64,240.69,240.05,240.17,3885.0,240.64,240.69,240.05,240.17,3885.0
2021-05-07 14:00:00,240.03,240.59,239.86,240.59,11604.0,240.03,240.59,239.86,240.59,11604.0
2021-05-07 14:10:00,240.6,240.6,240.11,240.5,4000.0,240.6,240.6,240.11,240.5,4000.0
2021-05-07 14:20:00,240.46,240.88,240.39,240.72,4337.0,240.46,240.88,240.39,240.72,4337.0
2021-05-07 14:30:00,240.66,240.71,240.3,240.68,5680.0,240.66,240.71,240.3,240.68,5680.0
2021-05-07 14:40:00,240.66,240.98,240.39,240.98,3834.0,240.66,240.98,240.39,240.98,3834.0
2021-05-07 14:50:00,241.01,241.5,241.01,241.36,4621.0,241.01,241.5,241.01,241.36,4621.0
2021-05-07 15:00:00,241.25,241.68,241.18,241.45,4349.0,241.25,241.68,241.18,241.45,4349.0
2021-05-07 15:10:00,241.51,241.68,241.36,241.68,4375.0,241.51,241.68,241.36,241.68,4375.0
2021-05-07 15:20:00,241.63,241.93,241.46,241.79,8310.0,241.63,241.93,241.46,241.79,8310.0
2021-05-07 15:30:00,241.81,242.1,241.75,241.95,11912.0,241.81,242.1,241.75,241.95,11912.0
2021-05-07 15:40:00,241.92,242.31,241.68,242.31,16681.0,241.92,242.31,241.68,242.31,16681.0
2021-05-07 15:50:00,242.46,242.46,241.7,241.72,55229.0,242.46,242.46,241.7,241.72,55229.0
2021-05-10 09:30:00,239.43,239.88,237.3,237.38,14178.0,239.43,239.88,237.3,237.38,14178.0
2021-05-10 09:40:00,237.31,238.12,237.2,237.81,5106.0,237.31,238.12,237.2,237.81,5106.0
2021-05-10 09:50:00,237.42,238.52,237.03,238.37,7975.0,237.42,238.52,237.03,238.37,7975.0
2021-05-10 10:00:00,238.24,238.36,237.46,237.8,10314.0,238.24,238.36,237.46,237.8,10314.0
2021-05-10 10:10:00,237.82,239.46,237.82,239.46,10476.0,237.82,239.46,237.82,239.46,10476.0
2021-05-10 10:20:00,239.47,239.84,237.75,237.93,60996.0,239.47,239.84,237.75,237.93,60996.0
2021-05-10 10:30:00,237.74,237.74,236.98,237.43,9139.0,237.74,237.74,236.98,237.43,9139.0
2021-05-10 10:40:00,237.41,237.41,235.29,235.46,12258.0,237.41,237.41,235.29,235.46,12258.0
2021-05-10 10:50:00,235.4,235.75,234.77,234.92,18921.0,235.4,235.75,234.77,234.92,18921.0
2021-05-10 11:00:00,234.95,235.06,234.37,234.82,13935.0,234.95,235.06,234.37,234.82,13935.0
2021-05-10 11:10:00,234.8,235.14,234.37,235.07,11232.0,234.8,235.14,234.37,235.07,11232.0
2021-05-10 11:20:00,235.16,235.93,235.16,235.48,6150.0,235.16,235.93,235.16,235.48,6150.0
2021-05-10 11:30:00,235.49,235.58,234.86,234.86,6098.0,235.49,235.58,234.86,234.86,6098.0
2021-05-10 11:40:00,234.8,235.78,234.6,235.67,8506.0,234.8,235.78,234.6,235.67,8506.0
2021-05-10 11:50:00,235.67,235.95,235.13,235.95,21099.0,235.67,235.95,235.13,235.95,21099.0
2021-05-10 12:00:00,235.89,236.25,235.89,236.25,6766.0,235.89,236.25,235.89,236.25,6766.0
2021-05-10 12:10:00,236.24,236.91,236.23,236.76,7645.0,236.24,236.91,236.23,236.76,7645.0
2021-05-10 12:20:00,236.68,236.7,235.62,235.68,6846.0,236.68,236.7,235.62,235.68,6846.0
2021-05-10 12:30:00,235.64,235.64,235.16,235.23,6174.0,235.64,235.64,235.16,235.23,6174.0
2021-05-10 12:40:00,235.21,235.36,235.07,235.2,4800.0,235.21,235.36,235.07,235.2,4800.0
2021-05-10 12:50:00,235.25,235.26,234.75,234.83,6600.0,235.25,235.26,234.75,234.83,6600.0
2021-05-10 13:00:00,234.82,235.04,234.39,234.45,6915.0,234.82,235.04,234.39,234.45,6915.0
2021-05-10 13:10:00,234.39,234.6,234.11,234.34,10755.0,234.39,234.6,234.11,234.34,10755.0
2021-05-10 13:20:00,234.45,234.86,234.13,234.17,9650.0,234.45,234.86,234.13,234.17,9650.0
2021-05-10 13:30:00,233.8,234.1,233.45,233.81,8352.0,233.8,234.1,233.45,233.81,8352.0
2021-05-10 13:40:00,233.69,233.69,233.16,233.37,6330.0,233.69,233.69,233.16,233.37,6330.0
2021-05-10 13:50:00,233.37,233.48,232.98,233.18,8317.0,233.37,233.48,232.98,233.18,8317.0
2021-05-10 14:00:00,233.09,233.14,232.4,232.62,10628.0,233.09,233.14,232.4,232.62,10628.0
2021-05-10 14:10:00,232.36,232.53,231.45,231.64,17900.0,232.36,232.53,231.45,231.64,17900.0
2021-05-10 14:20:00,231.69,231.82,230.91,231.16,11943.0,231.69,231.82,230.91,231.16,11943.0
2021-05-10 14:30:00,231.07,231.73,230.88,231.62,8767.0,231.07,231.73,230.88,231.62,8767.0
2021-05-10 14:40:00,231.51,231.57,231.02,231.16,6770.0,231.51,231.57,231.02,231.16,6770.0
2021-05-10 14:50:00,231.07,231.33,230.71,231.31,10768.0,231.07,231.33,230.71,231.31,10768.0
2021-05-10 15:00:00,231.22,231.98,231.22,231.98,8560.0,231.22,231.98,231.22,231.98,8560.0
2021-05-10 15:10:00,231.95,232.4,231.69,231.8,9401.0,231.95,232.4,231.69,231.8,9401.0
2021-05-10 15:20:00,231.86,232.45,231.55,232.41,13997.0,231.86,232.45,231.55,232.41,13997.0
2021-05-10 15:30:00,232.33,232.98,232.19,232.98,26799.0,232.33,232.98,232.19,232.98,26799.0
2021-05-10 15:40:00,232.87,233.06,232.3,232.75,16241.0,232.87,233.06,232.3,232.75,16241.0
2021-05-10 15:50:00,232.78,233.24,232.35,232.47,53259.0,232.78,233.24,232.35,232.47,53259.0
2021-05-11 09:30:00,228.28,230.73,225.02,230.46,58955.0,228.28,230.73,225.02,230.46,58955.0
2021-05-11 09:40:00,230.77,231.74,230.09,231.03,11004.0,230.77,231.74,230.09,231.03,11004.0
2021-05-11 09:50:00,230.89,232.09,230.76,231.88,10234.0,230.89,232.09,230.76,231.88,10234.0
2021-05-11 10:00:00,231.83,232.14,229.88,230.26,19145.0,231.83,232.14,229.88,230.26,19145.0
2021-05-11 10:10:00,230.5,230.96,229.34,230.36,12598.0,230.5,230.96,229.34,230.36,12598.0
2021-05-11 10:20:00,230.49,230.68,229.14,229.24,12422.0,230.49,230.68,229.14,229.24,12422.0
2021-05-11 10:30:00,229.25,230.78,229.08,230.78,144704.0,229.25,230.78,229.08,230.78,144704.0
2021-05-11 10:40:00,230.73,232.44,230.43,232.37,62220.0,230.73,232.44,230.43,232.37,62220.0
2021-05-11 10:50:00,232.34,232.8,231.97,232.28,10391.0,232.34,232.8,231.97,232.28,10391.0
2021-05-11 11:00:00,232.26,232.51,231.36,231.71,11859.0,232.26,232.51,231.36,231.71,11859.0
2021-05-11 11:10:00,231.72,234.42,231.62,234.42,8367.0,231.72,234.42,231.62,234.42,8367.0
2021-05-11 11:20:00,234.2,235.33,233.78,235.3,12635.0,234.2,235.33,233.78,235.3,12635.0
2021-05-11 11:30:00,235.07,235.39,234.53,234.81,9599.0,235.07,235.39,234.53,234.81,9599.0
2021-05-11 11:40:00,234.72,234.78,234.0,234.56,4734.0,234.72,234.78,234.0,234.56,4734.0
2021-05-11 11:50:00,234.39,235.11,234.31,234.45,6549.0,234.39,235.11,234.31,234.45,6549.0
2021-05-11 12:00:00,234.69,235.25,234.46,234.62,7127.0,234.69,235.25,234.46,234.62,7127.0
2021-05-11 12:10:00,234.6,235.01,234.4,235.01,11452.0,234.6,235.01,234.4,235.01,11452.0
2021-05-11 12:20:00,234.82,234.89,234.12,234.27,8832.0,234.82,234.89,234.12,234.27,8832.0
2021-05-11 12:30:00,234.34,234.98,234.1,234.76,8775.0,234.34,234.98,234.1,234.76,8775.0
2021-05-11 12:40:00,234.66,234.83,234.15,234.2,11805.0,234.66,234.83,234.15,234.2,11805.0
2021-05-11 12:50:00,233.99,234.73,233.54,234.69,42321.0,233.99,234.73,233.54,234.69,42321.0
2021-05-11 13:00:00,234.67,235.84,234.66,235.49,13190.0,234.67,235.84,234.66,235.49,13190.0
2021-05-11 13:10:00,235.42,236.06,234.82,235.84,9236.0,235.42,236.06,234.82,235.84,9236.0
2021-05-11 13:20:00,236.07,236.4,235.71,236.21,5547.0,236.07,236.4,235.71,236.21,5547.0
2021-05-11 13:30:00,236.12,236.23,235.7,235.92,4800.0,236.12,236.23,235.7,235.92,4800.0
2021-05-11 13:40:00,235.97,236.0,235.64,235.67,6701.0,235.97,236.0,235.64,235.67,6701.0
2021-05-11 13:50:00,235.52,235.56,234.51,234.86,8049.0,235.52,235.56,234.51,234.86,8049.0
2021-05-11 14:00:00,235.05,235.24,234.37,234.53,9674.0,235.05,235.24,234.37,234.53,9674.0
2021-05-11 14:10:00,234.62,234.82,234.03,234.77,24107.0,234.62,234.82,234.03,234.77,24107.0
2021-05-11 14:20:00,234.97,236.02,234.93,236.01,4400.0,234.97,236.02,234.93,236.01,4400.0
2021-05-11 14:30:00,235.99,235.99,234.7,234.71,6507.0,235.99,235.99,234.7,234.71,6507.0
2021-05-11 14:40:00,234.75,235.22,234.46,235.21,6397.0,234.75,235.22,234.46,235.21,6397.0
2021-05-11 14:50:00,235.19,235.2,234.34,234.64,5562.0,235.19,235.2,234.34,234.64,5562.0
2021-05-11 15:00:00,234.47,234.73,234.13,234.13,7175.0,234.47,234.73,234.13,234.13,7175.0
2021-05-11 15:10:00,234.54,235.13,234.14,235.07,9540.0,234.54,235.13,234.14,235.07,9540.0
2021-05-11 15:20:00,235.14,235.21,234.4,234.4,30373.0,235.14,235.21,234.4,234.4,30373.0
2021-05-11 15:30:00,234.37,234.61,233.79,234.44,152098.0,234.37,234.61,233.79,234.44,152098.0
2021-05-11 15:40:00,234.44,235.14,234.17,234.93,33242.0,234.44,235.14,234.17,234.93,33242.0
2021-05-11 15:50:00,234.95,235.22,234.61,234.93,51871.0,234.95,235.22,234.61,234.93,51871.0
2021-05-12 09:30:00,231.52,234.93,229.61,233.52,37192.0,231.52,234.93,229.61,233.52,37192.0
2021-05-12 09:40:00,233.2,234.41,232.67,234.22,27860.0,233.2,234.41,232.67,234.22,27860.0
2021-05-12 09:50:00,234.24,234.77,232.45,232.56,16445.0,234.24,234.77,232.45,232.56,16445.0
2021-05-12 10:00:00,232.44,233.52,231.76,233.52,20038.0,232.44,233.52,231.76,233.52,20038.0
2021-05-12 10:10:00,233.41,233.45,232.39,232.92,83851.0,233.41,233.45,232.39,232.92,83851.0
2021-05-12 10:20:00,232.94,233.6,232.84,232.95,40640.0,232.94,233.6,232.84,232.95,40640.0
2021-05-12 10:30:00,232.62,233.68,232.59,233.53,82413.0,232.62,233.68,232.59,233.53,82413.0
2021-05-12 10:40:00,233.52,233.67,232.48,233.12,90753.0,233.52,233.67,232.48,233.12,90753.0
2021-05-12 10:50:00,233.14,233.38,231.94,232.87,133402.0,233.14,233.38,231.94,232.87,133402.0
2021-05-12 11:00:00,232.6,234.41,232.46,234.41,28367.0,232.6,234.41,232.46,234.41,28367.0
2021-05-12 11:10:00,234.29,235.19,233.92,234.56,43802.0,234.29,235.19,233.92,234.56,43802.0
2021-05-12 11:20:00,234.49,234.66,232.93,233.06,52963.0,234.49,234.66,232.93,233.06,52963.0
2021-05-12 11:30:00,233.06,233.06,231.69,232.13,11257.0,233.06,233.06,231.69,232.13,11257.0
2021-05-12 11:40:00,232.17,232.17,231.04,231.19,9305.0,232.17,232.17,231.04,231.19,9305.0
2021-05-12 11:50:00,231.15,231.15,230.13,230.13,12361.0,231.15,231.15,230.13,230.13,12361.0
2021-05-12 12:00:00,230.02,230.97,230.0,230.53,14659.0,230.02,230.97,230.0,230.53,14659.0
2021-05-12 12:10:00,230.43,230.56,229.79,230.05,12199.0,230.43,230.56,229.79,230.05,12199.0
2021-05-12 12:20:00,230.09,231.15,230.09,230.89,13057.0,230.09,231.15,230.09,230.89,13057.0
2021-05-12 12:30:00,230.63,231.15,230.36,230.43,9927.0,230.63,231.15,230.36,230.43,9927.0
2021-05-12 12:40:00,230.4,230.77,230.06,230.77,7526.0,230.4,230.77,230.06,230.77,7526.0
2021-05-12 12:50:00,230.74,231.22,230.74,231.07,5313.0,230.74,231.22,230.74,231.07,5313.0
2021-05-12 13:00:00,231.07,231.73,230.97,231.3,16144.0,231.07,231.73,230.97,231.3,16144.0
2021-05-12 13:10:00,231.1,231.45,230.27,230.28,12616.0,231.1,231.45,230.27,230.28,12616.0
2021-05-12 13:20:00,230.2,230.4,229.92,229.92,12915.0,230.2,230.4,229.92,229.92,12915.0
2021-05-12 13:30:00,229.91,230.11,229.59,229.87,15334.0,229.91,230.11,229.59,229.87,15334.0
2021-05-12 13:40:00,229.94,229.95,228.77,229.02,14627.0,229.94,229.95,228.77,229.02,14627.0
2021-05-12 13:50:00,229.0,229.75,228.82,229.15,14756.0,229.0,229.75,228.82,229.15,14756.0
2021-05-12 14:00:00,229.03,229.71,229.01,229.48,7752.0,229.03,229.71,229.01,229.48,7752.0
2021-05-12 14:10:00,229.49,229.49,228.95,229.39,6303.0,229.49,229.49,228.95,229.39,6303.0
2021-05-12 14:20:00,229.85,230.3,229.45,230.3,8161.0,229.85,230.3,229.45,230.3,8161.0
2021-05-12 14:30:00,230.08,230.79,229.81,230.6,10175.0,230.08,230.79,229.81,230.6,10175.0
2021-05-12 14:40:00,230.38,230.94,230.35,230.9,5249.0,230.38,230.94,230.35,230.9,5249.0
2021-05-12 14:50:00,231.05,231.25,230.02,230.02,11665.0,231.05,231.25,230.02,230.02,11665.0
2021-05-12 15:00:00,229.98,230.04,229.32,229.73,5550.0,229.98,230.04,229.32,229.73,5550.0
2021-05-12 15:10:00,229.64,229.75,229.1,229.13,9654.0,229.64,229.75,229.1,229.13,9654.0
2021-05-12 15:20:00,229.28,229.56,228.98,229.46,8583.0,229.28,229.56,228.98,229.46,8583.0
2021-05-12 15:30:00,229.3,229.84,229.18,229.34,11099.0,229.3,229.84,229.18,229.34,11099.0
2021-05-12 15:40:00,229.48,229.76,228.84,228.84,24930.0,229.48,229.76,228.84,228.84,24930.0
2021-05-12 15:50:00,228.84,228.95,227.8,228.56,102775.0,228.84,228.95,227.8,228.56,102775.0
2021-05-13 09:30:00,229.42,231.88,229.42,230.3,36691.0,229.42,231.88,229.42,230.3,36691.0
2021-05-13 09:40:00,230.1,230.71,229.47,229.47,18386.0,230.1,230.71,229.47,229.47,18386.0
2021-05-13 09:50:00,229.54,231.28,229.53,230.31,21186.0,229.54,231.28,229.53,230.31,21186.0
2021-05-13 10:00:00,230.86,232.49,230.86,232.47,9876.0,230.86,232.49,230.86,232.47,9876.0
2021-05-13 10:10:00,232.51,233.59,232.24,233.05,18385.0,232.51,233.59,232.24,233.05,18385.0
2021-05-13 10:20:00,233.0,233.3,232.06,232.06,7871.0,233.0,233.3,232.06,232.06,7871.0
2021-05-13 10:30:00,232.63,232.63,231.66,231.78,7330.0,232.63,232.63,231.66,231.78,7330.0
2021-05-13 10:40:00,232.07,232.07,231.47,231.74,15130.0,232.07,232.07,231.47,231.74,15130.0
2021-05-13 10:50:00,231.8,233.1,231.59,232.13,14944.0,231.8,233.1,231.59,232.13,14944.0
2021-05-13 11:00:00,232.18,232.18,230.76,230.76,4577.0,232.18,232.18,230.76,230.76,4577.0
2021-05-13 11:10:00,230.44,231.06,230.44,230.87,4069.0,230.44,231.06,230.44,230.87,4069.0
2021-05-13 11:20:00,231.02,231.15,229.92,229.92,4303.0,231.02,231.15,229.92,229.92,4303.0
2021-05-13 11:30:00,230.01,231.09,229.95,231.04,2700.0,230.01,231.09,229.95,231.04,2700.0
2021-05-13 11:40:00,230.99,230.99,229.78,230.03,3621.0,230.99,230.99,229.78,230.03,3621.0
2021-05-13 11:50:00,230.33,230.45,230.04,230.04,4458.0,230.33,230.45,230.04,230.04,4458.0
2021-05-13 12:00:00,230.55,231.08,230.33,230.7,3564.0,230.55,231.08,230.33,230.7,3564.0
2021-05-13 12:10:00,230.79,231.41,230.78,231.11,2836.0,230.79,231.41,230.78,231.11,2836.0
2021-05-13 12:20:00,231.22,231.32,230.72,231.12,5065.0,231.22,231.32,230.72,231.12,5065.0
2021-05-13 12:30:00,231.12,231.47,230.85,230.85,4213.0,231.12,231.47,230.85,230.85,4213.0
2021-05-13 12:40:00,230.7,230.73,230.08,230.58,3910.0,230.7,230.73,230.08,230.58,3910.0
2021-05-13 12:50:00,230.61,230.61,229.26,229.48,2711.0,230.61,230.61,229.26,229.48,2711.0
2021-05-13 13:00:00,229.39,230.06,229.06,229.95,8394.0,229.39,230.06,229.06,229.95,8394.0
2021-05-13 13:10:00,229.86,230.19,229.41,229.42,13876.0,229.86,230.19,229.41,229.42,13876.0
2021-05-13 13:20:00,229.59,229.71,229.19,229.45,6155.0,229.59,229.71,229.19,229.45,6155.0
2021-05-13 13:30:00,229.42,229.55,228.66,228.81,9720.0,229.42,229.55,228.66,228.81,9720.0
2021-05-13 13:40:00,228.75,229.18,228.6,228.75,6077.0,228.75,229.18,228.6,228.75,6077.0
2021-05-13 13:50:00,228.89,230.0,228.89,229.62,5252.0,228.89,230.0,228.89,229.62,5252.0
2021-05-13 14:00:00,229.66,231.14,229.63,230.91,7126.0,229.66,231.14,229.63,230.91,7126.0
2021-05-13 14:10:00,231.2,231.6,230.91,230.99,6689.0,231.2,231.6,230.91,230.99,6689.0
2021-05-13 14:20:00,230.94,231.47,230.77,231.21,5460.0,230.94,231.47,230.77,231.21,5460.0
2021-05-13 14:30:00,231.22,231.89,230.91,231.89,4780.0,231.22,231.89,230.91,231.89,4780.0
2021-05-13 14:40:00,231.82,232.27,231.6,231.75,9228.0,231.82,232.27,231.6,231.75,9228.0
2021-05-13 14:50:00,231.66,231.84,231.18,231.24,7197.0,231.66,231.84,231.18,231.24,7197.0
2021-05-13 15:00:00,231.21,231.86,231.2,231.85,4169.0,231.21,231.86,231.2,231.85,4169.0
2021-05-13 15:10:00,231.75,231.78,231.18,231.35,13797.0,231.75,231.78,231.18,231.35,13797.0
2021-05-13 15:20:00,231.37,231.67,230.81,231.31,10452.0,231.37,231.67,230.81,231.31,10452.0
2021-05-13 15:30:00,231.3,232.22,231.28,231.87,16797.0,231.3,232.22,231.28,231.87,16797.0
2021-05-13 15:40:00,231.82,232.1,231.63,231.87,19612.0,231.82,232.1,231.63,231.87,19612.0
2021-05-13 15:50:00,231.82,231.82,230.76,230.81,42128.0,231.82,231.82,230.76,230.81,42128.0
2021-05-14 09:30:00,234.76,235.7,233.01,233.17,57543.0,234.76,235.7,233.01,233.17,57543.0
2021-05-14 09:40:00,233.34,234.08,232.84,233.65,11939.0,233.34,234.08,232.84,233.65,11939.0
2021-05-14 09:50:00,233.86,234.75,233.48,234.57,59113.0,233.86,234.75,233.48,234.57,59113.0
2021-05-14 10:00:00,235.22,235.44,234.71,235.08,12428.0,235.22,235.44,234.71,235.08,12428.0
2021-05-14 10:10:00,235.06,236.26,235.05,236.03,4907.0,235.06,236.26,235.05,236.03,4907.0
2021-05-14 10:20:00,236.23,236.34,235.65,236.15,3958.0,236.23,236.34,235.65,236.15,3958.0
2021-05-14 10:30:00,236.33,236.84,236.1,236.73,6413.0,236.33,236.84,236.1,236.73,6413.0
2021-05-14 10:40:00,237.06,237.3,236.5,237.28,6886.0,237.06,237.3,236.5,237.28,6886.0
2021-05-14 10:50:00,237.42,237.66,237.14,237.31,7474.0,237.42,237.66,237.14,237.31,7474.0
2021-05-14 11:00:00,237.41,237.41,236.69,237.08,8559.0,237.41,237.41,236.69,237.08,8559.0
2021-05-14 11:10:00,237.13,237.68,237.13,237.38,5560.0,237.13,237.68,237.13,237.38,5560.0
2021-05-14 11:20:00,237.26,237.74,237.22,237.47,7351.0,237.26,237.74,237.22,237.47,7351.0
2021-05-14 11:30:00,237.57,238.26,237.53,238.26,11568.0,237.57,238.26,237.53,238.26,11568.0
2021-05-14 11:40:00,238.47,238.47,237.92,238.31,7310.0,238.47,238.47,237.92,238.31,7310.0
2021-05-14 11:50:00,238.37,238.59,238.03,238.13,6914.0,238.37,238.59,238.03,238.13,6914.0
2021-05-14 12:00:00,238.05,239.26,238.02,239.26,7629.0,238.05,239.26,238.02,239.26,7629.0
2021-05-14 12:10:00,239.12,239.5,239.0,239.37,8647.0,239.12,239.5,239.0,239.37,8647.0
2021-05-14 12:20:00,239.42,239.46,239.02,239.18,6683.0,239.42,239.46,239.02,239.18,6683.0
2021-05-14 12:30:00,239.28,239.51,239.13,239.23,5352.0,239.28,239.51,239.13,239.23,5352.0
2021-05-14 12:40:00,239.27,239.59,239.1,239.39,8214.0,239.27,239.59,239.1,239.39,8214.0
2021-05-14 12:50:00,239.53,239.64,239.19,239.39,6852.0,239.53,239.64,239.19,239.39,6852.0
2021-05-14 13:00:00,239.26,239.5,239.2,239.34,7667.0,239.26,239.5,239.2,239.34,7667.0
2021-05-14 13:10:00,239.24,239.36,239.0,239.35,5600.0,239.24,239.36,239.0,239.35,5600.0
2021-05-14 13:20:00,239.25,239.4,239.12,239.34,8073.0,239.25,239.4,239.12,239.34,8073.0
2021-05-14 13:30:00,239.4,239.4,238.99,239.27,6158.0,239.4,239.4,238.99,239.27,6158.0
2021-05-14 13:40:00,239.22,239.5,239.22,239.41,7950.0,239.22,239.5,239.22,239.41,7950.0
2021-05-14 13:50:00,239.5,239.73,239.5,239.72,5257.0,239.5,239.73,239.5,239.72,5257.0
2021-05-14 14:00:00,239.76,239.89,239.51,239.62,9059.0,239.76,239.89,239.51,239.62,9059.0
2021-05-14 14:10:00,239.65,239.88,239.49,239.83,6312.0,239.65,239.88,239.49,239.83,6312.0
2021-05-14 14:20:00,239.81,239.85,239.59,239.73,4614.0,239.81,239.85,239.59,239.73,4614.0
2021-05-14 14:30:00,239.84,240.24,239.77,240.13,7211.0,239.84,240.24,239.77,240.13,7211.0
2021-05-14 14:40:00,240.13,240.4,240.09,240.38,6372.0,240.13,240.4,240.09,240.38,6372.0
2021-05-14 14:50:00,240.34,240.76,240.3,240.4,9576.0,240.34,240.76,240.3,240.4,9576.0
2021-05-14 15:00:00,240.46,240.51,239.76,239.8,6497.0,240.46,240.51,239.76,239.8,6497.0
2021-05-14 15:10:00,239.83,240.09,239.72,239.72,9297.0,239.83,240.09,239.72,239.72,9297.0
2021-05-14 15:20:00,239.72,239.76,239.22,239.6,9659.0,239.72,239.76,239.22,239.6,9659.0
2021-05-14 15:30:00,239.69,239.69,239.37,239.66,15090.0,239.69,239.69,239.37,239.66,15090.0
2021-05-14 15:40:00,239.66,239.91,239.39,239.91,25387.0,239.66,239.91,239.39,239.91,25387.0
2021-05-14 15:50:00,239.79,240.58,239.55,239.73,78483.0,239.79,240.58,239.55,239.73,78483.0
2021-05-17 09:30:00,236.5,238.9,235.51,236.76,21291.0,236.5,238.9,235.51,236.76,21291.0
2021-05-17 09:40:00,236.75,236.89,235.63,235.83,21146.0,236.75,236.89,235.63,235.83,21146.0
2021-05-17 09:50:00,235.78,235.94,234.12,234.27,35576.0,235.78,235.94,234.12,234.27,35576.0
2021-05-17 10:00:00,234.0,235.44,233.5,235.41,81529.0,234.0,235.44,233.5,235.41,81529.0
2021-05-17 10:10:00,235.29,236.54,235.15,236.39,21769.0,235.29,236.54,235.15,236.39,21769.0
2021-05-17 10:20:00,237.04,237.27,235.93,235.93,6513.0,237.04,237.27,235.93,235.93,6513.0
2021-05-17 10:30:00,235.64,236.9,235.09,236.85,17744.0,235.64,236.9,235.09,236.85,17744.0
2021-05-17 10:40:00,236.96,237.2,236.07,236.52,5028.0,236.96,237.2,236.07,236.52,5028.0
2021-05-17 10:50:00,236.63,237.07,235.67,235.67,8278.0,236.63,237.07,235.67,235.67,8278.0
2021-05-17 11:00:00,235.92,236.13,235.23,235.35,41240.0,235.92,236.13,235.23,235.35,41240.0
2021-05-17 11:10:00,235.37,236.23,235.17,235.6,19558.0,235.37,236.23,235.17,235.6,19558.0
2021-05-17 11:20:00,235.61,236.01,235.54,235.58,3351.0,235.61,236.01,235.54,235.58,3351.0
2021-05-17 11:30:00,235.58,235.63,235.27,235.48,10146.0,235.58,235.63,235.27,235.48,10146.0
2021-05-17 11:40:00,235.4,235.86,235.27,235.3,44323.0,235.4,235.86,235.27,235.3,44323.0
2021-05-17 11:50:00,235.41,235.55,234.94,235.55,6856.0,235.41,235.55,234.94,235.55,6856.0
2021-05-17 12:00:00,235.5,235.84,235.12,235.35,8832.0,235.5,235.84,235.12,235.35,8832.0
2021-05-17 12:10:00,235.28,235.61,235.1,235.56,7400.0,235.28,235.61,235.1,235.56,7400.0
2021-05-17 12:20:00,235.51,235.65,235.45,235.46,4875.0,235.51,235.65,235.45,235.46,4875.0
2021-05-17 12:30:00,235.48,235.85,235.28,235.84,11506.0,235.48,235.85,235.28,235.84,11506.0
2021-05-17 12:40:00,236.15,236.34,235.74,235.78,3127.0,236.15,236.34,235.74,235.78,3127.0
2021-05-17 12:50:00,235.83,235.88,235.41,235.41,5700.0,235.83,235.88,235.41,235.41,5700.0
2021-05-17 13:00:00,235.4,235.64,235.29,235.41,8630.0,235.4,235.64,235.29,235.41,8630.0
2021-05-17 13:10:00,235.46,235.53,235.08,235.45,36372.0,235.46,235.53,235.08,235.45,36372.0
2021-05-17 13:20:00,235.44,235.55,234.97,235.17,38616.0,235.44,235.55,234.97,235.17,38616.0
2021-05-17 13:30:00,235.22,235.3,234.64,234.76,19731.0,235.22,235.3,234.64,234.76,19731.0
2021-05-17 13:40:00,234.77,234.77,234.02,234.61,9558.0,234.77,234.77,234.02,234.61,9558.0
2021-05-17 13:50:00,234.52,234.52,234.07,234.34,8794.0,234.52,234.52,234.07,234.34,8794.0
2021-05-17 14:00:00,234.33,234.94,234.25,234.89,13721.0,234.33,234.94,234.25,234.89,13721.0
2021-05-17 14:10:00,234.95,235.4,234.8,235.4,16739.0,234.95,235.4,234.8,235.4,16739.0
2021-05-17 14:20:00,235.42,235.69,235.35,235.52,16176.0,235.42,235.69,235.35,235.52,16176.0
2021-05-17 14:30:00,235.5,235.9,234.91,235.08,75477.0,235.5,235.9,234.91,235.08,75477.0
2021-05-17 14:40:00,235.0,235.43,234.85,235.37,16220.0,235.0,235.43,234.85,235.37,16220.0
2021-05-17 14:50:00,235.39,236.53,235.33,236.06,39047.0,235.39,236.53,235.33,236.06,39047.0
2021-05-17 15:00:00,236.02,236.48,235.94,236.25,19598.0,236.02,236.48,235.94,236.25,19598.0
2021-05-17 15:10:00,236.26,236.65,236.13,236.21,12368.0,236.26,236.65,236.13,236.21,12368.0
2021-05-17 15:20:00,236.07,236.12,235.29,235.6,13136.0,236.07,236.12,235.29,235.6,13136.0
2021-05-17 15:30:00,235.65,235.91,235.45,235.49,12890.0,235.65,235.91,235.45,235.49,12890.0
2021-05-17 15:40:00,235.49,236.05,235.49,235.58,19420.0,235.49,236.05,235.49,235.58,19420.0
2021-05-17 15:50:00,235.64,236.07,235.48,236.06,50051.0,235.64,236.07,235.48,236.06,50051.0
2021-05-18 09:30:00,237.33,237.86,235.77,237.86,33535.0,237.33,237.86,235.77,237.86,33535.0
2021-05-18 09:40:00,237.66,238.1,236.24,237.43,18673.0,237.66,238.1,236.24,237.43,18673.0
2021-05-18 09:50:00,237.16,238.8,236.53,238.63,10266.0,237.16,238.8,236.53,238.63,10266.0
2021-05-18 10:00:00,238.36,239.04,237.92,238.47,10077.0,238.36,239.04,237.92,238.47,10077.0
2021-05-18 10:10:00,238.61,239.76,238.36,239.45,14415.0,238.61,239.76,238.36,239.45,14415.0
2021-05-18 10:20:00,239.45,239.91,238.9,239.39,9343.0,239.45,239.91,238.9,239.39,9343.0
2021-05-18 10:30:00,239.68,239.97,239.57,239.82,9872.0,239.68,239.97,239.57,239.82,9872.0
2021-05-18 10:40:00,239.63,239.68,238.75,239.05,15995.0,239.63,239.68,238.75,239.05,15995.0
2021-05-18 10:50:00,239.01,239.07,238.26,238.74,13745.0,239.01,239.07,238.26,238.74,13745.0
2021-05-18 11:00:00,238.75,239.01,238.5,238.72,8773.0,238.75,239.01,238.5,238.72,8773.0
2021-05-18 11:10:00,238.7,238.79,237.78,237.79,22569.0,238.7,238.79,237.78,237.79,22569.0
2021-05-18 11:20:00,237.81,237.91,237.27,237.28,19754.0,237.81,237.91,237.27,237.28,19754.0
2021-05-18 11:30:00,237.25,237.26,235.06,236.42,44364.0,237.25,237.26,235.06,236.42,44364.0
2021-05-18 11:40:00,236.41,236.88,236.1,236.84,13213.0,236.41,236.88,236.1,236.84,13213.0
2021-05-18 11:50:00,236.78,236.83,236.29,236.43,9765.0,236.78,236.83,236.29,236.43,9765.0
2021-05-18 12:00:00,236.43,237.29,236.43,237.29,6624.0,236.43,237.29,236.43,237.29,6624.0
2021-05-18 12:10:00,237.18,237.72,237.01,237.6,6467.0,237.18,237.72,237.01,237.6,6467.0
2021-05-18 12:20:00,237.63,238.31,237.5,238.24,6932.0,237.63,238.31,237.5,238.24,6932.0
2021-05-18 12:30:00,238.37,238.68,238.15,238.15,8474.0,238.37,238.68,238.15,238.15,8474.0
2021-05-18 12:40:00,238.23,238.38,238.04,238.05,7120.0,238.23,238.38,238.04,238.05,7120.0
2021-05-18 12:50:00,237.99,238.03,237.31,237.32,5659.0,237.99,238.03,237.31,237.32,5659.0
2021-05-18 13:00:00,237.35,237.54,237.07,237.32,4134.0,237.35,237.54,237.07,237.32,4134.0
2021-05-18 13:10:00,237.49,237.5,237.11,237.4,4617.0,237.49,237.5,237.11,237.4,4617.0
2021-05-18 13:20:00,237.32,237.68,237.23,237.6,5047.0,237.32,237.68,237.23,237.6,5047.0
2021-05-18 13:30:00,237.59,237.7,237.15,237.32,7069.0,237.59,237.7,237.15,237.32,7069.0
2021-05-18 13:40:00,237.35,237.53,236.99,236.99,4459.0,237.35,237.53,236.99,236.99,4459.0
2021-05-18 13:50:00,237.05,237.2,236.81,237.16,5009.0,237.05,237.2,236.81,237.16,5009.0
2021-05-18 14:00:00,237.28,237.28,236.69,237.08,4451.0,237.28,237.28,236.69,237.08,4451.0
2021-05-18 14:10:00,237.03,237.21,236.9,236.94,5689.0,237.03,237.21,236.9,236.94,5689.0
2021-05-18 14:20:00,236.94,237.08,236.07,236.08,7207.0,236.94,237.08,236.07,236.08,7207.0
2021-05-18 14:30:00,236.19,236.37,235.49,235.58,9423.0,236.19,236.37,235.49,235.58,9423.0
2021-05-18 14:40:00,235.67,235.69,234.87,235.23,8830.0,235.67,235.69,234.87,235.23,8830.0
2021-05-18 14:50:00,235.34,235.63,235.34,235.53,7145.0,235.34,235.63,235.34,235.53,7145.0
2021-05-18 15:00:00,235.54,235.89,235.48,235.82,7068.0,235.54,235.89,235.48,235.82,7068.0
2021-05-18 15:10:00,235.89,235.95,235.44,235.58,6623.0,235.89,235.95,235.44,235.58,6623.0
2021-05-18 15:20:00,235.63,236.12,235.48,235.98,8673.0,235.63,236.12,235.48,235.98,8673.0
2021-05-18 15:30:00,236.02,236.4,235.84,236.01,10324.0,236.02,236.4,235.84,236.01,10324.0
2021-05-18 15:40:00,236.07,236.32,235.3,235.34,20743.0,236.07,236.32,235.3,235.34,20743.0
2021-05-18 15:50:00,235.36,235.53,234.63,234.99,101156.0,235.36,235.53,234.63,234.99,101156.0
2021-05-19 09:30:00,229.73,233.32,229.04,232.58,36424.0,229.73,233.32,229.04,232.58,36424.0
2021-05-19 09:40:00,232.7,232.9,231.58,232.65,36184.0,232.7,232.9,231.58,232.65,36184.0
2021-05-19 09:50:00,232.66,233.37,232.24,232.67,16191.0,232.66,233.37,232.24,232.67,16191.0
2021-05-19 10:00:00,232.85,233.55,231.64,233.55,47826.0,232.85,233.55,231.64,233.55,47826.0
2021-05-19 10:10:00,233.53,233.6,232.83,233.6,11188.0,233.53,233.6,232.83,233.6,11188.0
2021-05-19 10:20:00,233.49,234.16,232.88,233.5,7725.0,233.49,234.16,232.88,233.5,7725.0
2021-05-19 10:30:00,233.66,233.78,232.85,233.09,7745.0,233.66,233.78,232.85,233.09,7745.0
2021-05-19 10:40:00,233.0,233.99,232.96,233.74,8900.0,233.0,233.99,232.96,233.74,8900.0
2021-05-19 10:50:00,233.76,234.66,233.76,234.59,12261.0,233.76,234.66,233.76,234.59,12261.0
2021-05-19 11:00:00,234.49,235.41,234.12,235.35,15603.0,234.49,235.41,234.12,235.35,15603.0
2021-05-19 11:10:00,235.36,235.5,235.05,235.18,15220.0,235.36,235.5,235.05,235.18,15220.0
2021-05-19 11:20:00,235.21,235.98,235.21,235.56,9446.0,235.21,235.98,235.21,235.56,9446.0
2021-05-19 11:30:00,235.56,235.56,235.15,235.36,24958.0,235.56,235.56,235.15,235.36,24958.0
2021-05-19 11:40:00,235.34,235.4,234.83,235.04,8918.0,235.34,235.4,234.83,235.04,8918.0
2021-05-19 11:50:00,234.96,235.29,234.54,235.07,9515.0,234.96,235.29,234.54,235.07,9515.0
2021-05-19 12:00:00,235.0,235.19,234.85,234.99,6788.0,235.0,235.19,234.85,234.99,6788.0
2021-05-19 12:10:00,235.17,235.95,235.17,235.75,4428.0,235.17,235.95,235.17,235.75,4428.0
2021-05-19 12:20:00,235.67,236.04,235.18,235.89,6520.0,235.67,236.04,235.18,235.89,6520.0
2021-05-19 12:30:00,235.93,236.12,235.54,235.68,5391.0,235.93,236.12,235.54,235.68,5391.0
2021-05-19 12:40:00,235.82,236.02,235.53,235.6,7562.0,235.82,236.02,235.53,235.6,7562.0
2021-05-19 12:50:00,235.49,235.94,235.29,235.61,5502.0,235.49,235.94,235.29,235.61,5502.0
2021-05-19 13:00:00,235.64,236.4,235.58,236.22,5600.0,235.64,236.4,235.58,236.22,5600.0
2021-05-19 13:10:00,236.29,236.64,236.22,236.29,7735.0,236.29,236.64,236.22,236.29,7735.0
2021-05-19 13:20:00,236.09,236.19,235.42,235.77,6342.0,236.09,236.19,235.42,235.77,6342.0
2021-05-19 13:30:00,235.64,235.66,235.07,235.42,5830.0,235.64,235.66,235.07,235.42,5830.0
2021-05-19 13:40:00,235.46,235.59,235.24,235.5,6660.0,235.46,235.59,235.24,235.5,6660.0
2021-05-19 13:50:00,235.58,235.89,235.39,235.41,8752.0,235.58,235.89,235.39,235.41,8752.0
2021-05-19 14:00:00,235.41,235.98,234.45,235.23,8118.0,235.41,235.98,234.45,235.23,8118.0
2021-05-19 14:10:00,235.38,235.56,234.95,235.56,12829.0,235.38,235.56,234.95,235.56,12829.0
2021-05-19 14:20:00,235.68,237.74,235.68,237.01,6338.0,235.68,237.74,235.68,237.01,6338.0
2021-05-19 14:30:00,237.36,237.46,235.95,236.11,9204.0,237.36,237.46,235.95,236.11,9204.0
2021-05-19 14:40:00,235.83,236.37,235.64,235.64,4811.0,235.83,236.37,235.64,235.64,4811.0
2021-05-19 14:50:00,235.8,236.75,235.56,236.07,7364.0,235.8,236.75,235.56,236.07,7364.0
2021-05-19 15:00:00,236.04,236.16,235.57,236.06,4036.0,236.04,236.16,235.57,236.06,4036.0
2021-05-19 15:10:00,236.08,236.39,236.01,236.09,4300.0,236.08,236.39,236.01,236.09,4300.0
2021-05-19 15:20:00,236.01,237.1,235.65,236.89,5838.0,236.01,237.1,235.65,236.89,5838.0
2021-05-19 15:30:00,236.76,236.76,235.96,236.03,12304.0,236.76,236.76,235.96,236.03,12304.0
2021-05-19 15:40:00,236.15,236.15,235.2,235.47,18558.0,236.15,236.15,235.2,235.47,18558.0
2021-05-19 15:50:00,235.43,237.66,235.43,237.25,53693.0,235.43,237.66,235.43,237.25,53693.0
2021-05-20 09:30:00,238.5,243.11,238.5,242.65,70691.0,238.5,243.11,238.5,242.65,70691.0
2021-05-20 09:40:00,242.93,245.74,242.93,245.03,45389.0,242.93,245.74,242.93,245.03,45389.0
2021-05-20 09:50:00,245.03,245.4,244.1,244.39,36136.0,245.03,245.4,244.1,244.39,36136.0
2021-05-20 10:00:00,244.53,246.38,243.57,243.57,32644.0,244.53,246.38,243.57,243.57,32644.0
2021-05-20 10:10:00,243.77,243.86,242.74,243.86,27241.0,243.77,243.86,242.74,243.86,27241.0
2021-05-20 10:20:00,243.64,243.86,242.3,242.31,22267.0,243.64,243.86,242.3,242.31,22267.0
2021-05-20 10:30:00,242.3,242.35,240.72,240.72,23574.0,242.3,242.35,240.72,240.72,23574.0
2021-05-20 10:40:00,240.69,241.95,240.46,241.79,19673.0,240.69,241.95,240.46,241.79,19673.0
2021-05-20 10:50:00,241.85,242.53,240.97,241.24,17115.0,241.85,242.53,240.97,241.24,17115.0
2021-05-20 11:00:00,241.1,241.38,240.63,240.89,11596.0,241.1,241.38,240.63,240.89,11596.0
2021-05-20 11:10:00,240.89,241.48,240.45,241.27,13210.0,240.89,241.48,240.45,241.27,13210.0
2021-05-20 11:20:00,241.33,242.17,241.13,242.01,24839.0,241.33,242.17,241.13,242.01,24839.0
2021-05-20 11:30:00,242.06,242.09,241.26,241.89,16663.0,242.06,242.09,241.26,241.89,16663.0
2021-05-20 11:40:00,242.05,242.6,242.05,242.53,23640.0,242.05,242.6,242.05,242.53,23640.0
2021-05-20 11:50:00,242.45,242.84,242.38,242.72,16408.0,242.45,242.84,242.38,242.72,16408.0
2021-05-20 12:00:00,242.75,242.78,242.06,242.2,17725.0,242.75,242.78,242.06,242.2,17725.0
2021-05-20 12:10:00,242.08,242.9,241.88,242.64,9927.0,242.08,242.9,241.88,242.64,9927.0
2021-05-20 12:20:00,242.67,242.94,242.32,242.45,9187.0,242.67,242.94,242.32,242.45,9187.0
2021-05-20 12:30:00,242.6,243.11,242.35,242.61,6493.0,242.6,243.11,242.35,242.61,6493.0
2021-05-20 12:40:00,242.48,243.33,242.48,243.32,8331.0,242.48,243.33,242.48,243.32,8331.0
2021-05-20 12:50:00,243.28,243.75,242.97,243.61,12826.0,243.28,243.75,242.97,243.61,12826.0
2021-05-20 13:00:00,243.63,243.79,243.3,243.47,17748.0,243.63,243.79,243.3,243.47,17748.0
2021-05-20 13:10:00,243.56,243.74,243.29,243.37,10801.0,243.56,243.74,243.29,243.37,10801.0
2021-05-20 13:20:00,243.38,243.99,243.37,243.84,11640.0,243.38,243.99,243.37,243.84,11640.0
2021-05-20 13:30:00,243.92,244.28,243.75,244.14,9947.0,243.92,244.28,243.75,244.14,9947.0
2021-05-20 13:40:00,244.04,244.32,243.93,244.13,13924.0,244.04,244.32,243.93,244.13,13924.0
2021-05-20 13:50:00,244.05,244.09,243.16,243.82,13900.0,244.05,244.09,243.16,243.82,13900.0
2021-05-20 14:00:00,243.96,245.0,243.82,244.94,26345.0,243.96,245.0,243.82,244.94,26345.0
2021-05-20 14:10:00,244.82,244.82,244.24,244.37,15300.0,244.82,244.82,244.24,244.37,15300.0
2021-05-20 14:20:00,244.3,244.41,243.79,244.09,14200.0,244.3,244.41,243.79,244.09,14200.0
2021-05-20 14:30:00,244.14,244.28,243.76,243.82,14204.0,244.14,244.28,243.76,243.82,14204.0
2021-05-20 14:40:00,243.79,243.83,243.53,243.72,12363.0,243.79,243.83,243.53,243.72,12363.0
2021-05-20 14:50:00,243.7,244.03,243.41,244.03,13554.0,243.7,244.03,243.41,244.03,13554.0
2021-05-20 15:00:00,243.97,244.05,243.67,244.01,15163.0,243.97,244.05,243.67,244.01,15163.0
2021-05-20 15:10:00,244.03,244.57,243.92,244.46,15752.0,244.03,244.57,243.92,244.46,15752.0
2021-05-20 15:20:00,244.41,245.0,244.31,244.88,27901.0,244.41,245.0,244.31,244.88,27901.0
2021-05-20 15:30:00,244.87,245.15,244.36,244.57,27389.0,244.87,245.15,244.36,244.57,27389.0
2021-05-20 15:40:00,244.64,245.32,244.07,244.96,47434.0,244.64,245.32,244.07,244.96,47434.0
2021-05-20 15:50:00,244.9,245.46,244.12,244.71,155522.0,244.9,245.46,244.12,244.71,155522.0
2021-05-21 09:30:00,246.66,248.29,245.92,246.38,60757.0,246.66,248.29,245.92,246.38,60757.0
2021-05-21 09:40:00,245.83,246.83,244.55,245.32,12563.0,245.83,246.83,244.55,245.32,12563.0
2021-05-21 09:50:00,245.44,247.02,245.42,247.02,15056.0,245.44,247.02,245.42,247.02,15056.0
2021-05-21 10:00:00,247.1,247.23,245.08,245.66,20282.0,247.1,247.23,245.08,245.66,20282.0
2021-05-21 10:10:00,245.73,245.99,244.2,244.28,12561.0,245.73,245.99,244.2,244.28,12561.0
2021-05-21 10:20:00,244.11,244.64,243.31,243.41,10680.0,244.11,244.64,243.31,243.41,10680.0
2021-05-21 10:30:00,243.29,243.81,242.35,242.58,8968.0,243.29,243.81,242.35,242.58,8968.0
2021-05-21 10:40:00,242.42,242.64,242.0,242.13,11030.0,242.42,242.64,242.0,242.13,11030.0
2021-05-21 10:50:00,242.28,243.28,242.13,243.25,16107.0,242.28,243.28,242.13,243.25,16107.0
2021-05-21 11:00:00,243.4,243.66,242.74,243.56,11591.0,243.4,243.66,242.74,243.56,11591.0
2021-05-21 11:10:00,243.53,243.81,243.32,243.46,11769.0,243.53,243.81,243.32,243.46,11769.0
2021-05-21 11:20:00,243.54,243.54,242.26,242.26,8204.0,243.54,243.54,242.26,242.26,8204.0
2021-05-21 11:30:00,242.34,242.78,242.0,242.3,13581.0,242.34,242.78,242.0,242.3,13581.0
2021-05-21 11:40:00,242.58,242.58,241.91,241.91,6474.0,242.58,242.58,241.91,241.91,6474.0
2021-05-21 11:50:00,241.86,242.02,240.76,241.07,8345.0,241.86,242.02,240.76,241.07,8345.0
2021-05-21 12:00:00,241.13,241.66,240.83,241.0,8694.0,241.13,241.66,240.83,241.0,8694.0
2021-05-21 12:10:00,241.01,241.42,240.78,241.12,7503.0,241.01,241.42,240.78,241.12,7503.0
2021-05-21 12:20:00,241.04,241.44,241.04,241.44,7293.0,241.04,241.44,241.04,241.44,7293.0
2021-05-21 12:30:00,241.46,241.97,241.44,241.88,8796.0,241.46,241.97,241.44,241.88,8796.0
2021-05-21 12:40:00,241.99,242.14,241.33,241.58,9000.0,241.99,242.14,241.33,241.58,9000.0
2021-05-21 12:50:00,241.9,241.9,241.21,241.46,2813.0,241.9,241.9,241.21,241.46,2813.0
2021-05-21 13:00:00,241.63,241.94,241.63,241.75,2800.0,241.63,241.94,241.63,241.75,2800.0
2021-05-21 13:10:00,241.83,241.89,241.55,241.89,8312.0,241.83,241.89,241.55,241.89,8312.0
2021-05-21 13:20:00,241.94,242.88,241.94,242.61,10294.0,241.94,242.88,241.94,242.61,10294.0
2021-05-21 13:30:00,242.67,243.19,242.67,242.83,11613.0,242.67,243.19,242.67,242.83,11613.0
2021-05-21 13:40:00,242.75,243.22,242.56,242.72,12084.0,242.75,243.22,242.56,242.72,12084.0
2021-05-21 13:50:00,242.74,242.87,242.33,242.53,12263.0,242.74,242.87,242.33,242.53,12263.0
2021-05-21 14:00:00,242.64,242.83,242.46,242.68,14805.0,242.64,242.83,242.46,242.68,14805.0
2021-05-21 14:10:00,242.71,242.81,242.36,242.38,12442.0,242.71,242.81,242.36,242.38,12442.0
2021-05-21 14:20:00,242.37,242.71,242.12,242.24,11614.0,242.37,242.71,242.12,242.24,11614.0
2021-05-21 14:30:00,242.3,242.68,242.05,242.15,14397.0,242.3,242.68,242.05,242.15,14397.0
2021-05-21 14:40:00,242.22,242.54,242.21,242.4,10147.0,242.22,242.54,242.21,242.4,10147.0
2021-05-21 14:50:00,242.41,242.52,242.31,242.5,9808.0,242.41,242.52,242.31,242.5,9808.0
2021-05-21 15:00:00,242.48,242.51,242.17,242.35,9130.0,242.48,242.51,242.17,242.35,9130.0
2021-05-21 15:10:00,242.34,242.68,242.34,242.47,15169.0,242.34,242.68,242.34,242.47,15169.0
2021-05-21 15:20:00,242.45,242.64,242.26,242.38,19657.0,242.45,242.64,242.26,242.38,19657.0
2021-05-21 15:30:00,242.38,242.46,242.11,242.24,24720.0,242.38,242.46,242.11,242.24,24720.0
2021-05-21 15:40:00,242.14,242.35,241.81,242.12,33502.0,242.14,242.35,241.81,242.12,33502.0
2021-05-21 15:50:00,242.1,242.18,241.73,242.09,80166.0,242.1,242.18,241.73,242.09,80166.0
2021-05-24 09:30:00,245.0,246.9,244.0,246.72,28878.0,245.0,246.9,244.0,246.72,28878.0
2021-05-24 09:40:00,246.82,247.48,245.92,246.61,9538.0,246.82,247.48,245.92,246.61,9538.0
2021-05-24 09:50:00,246.79,247.17,245.5,245.81,10899.0,246.79,247.17,245.5,245.81,10899.0
2021-05-24 10:00:00,245.85,247.84,245.85,247.05,37808.0,245.85,247.84,245.85,247.05,37808.0
2021-05-24 10:10:00,247.18,248.34,247.18,248.14,13804.0,247.18,248.34,247.18,248.14,13804.0
2021-05-24 10:20:00,248.23,249.06,248.2,248.63,21862.0,248.23,249.06,248.2,248.63,21862.0
2021-05-24 10:30:00,248.75,249.37,248.38,249.28,23538.0,248.75,249.37,248.38,249.28,23538.0
2021-05-24 10:40:00,249.37,249.37,248.18,248.18,9107.0,249.37,249.37,248.18,248.18,9107.0
2021-05-24 10:50:00,248.19,248.63,247.81,247.84,8779.0,248.19,248.63,247.81,247.84,8779.0
2021-05-24 11:00:00,248.01,248.48,248.0,248.33,7040.0,248.01,248.48,248.0,248.33,7040.0
2021-05-24 11:10:00,248.54,249.46,248.5,249.18,13138.0,248.54,249.46,248.5,249.18,13138.0
2021-05-24 11:20:00,249.2,249.24,248.74,248.74,10332.0,249.2,249.24,248.74,248.74,10332.0
2021-05-24 11:30:00,248.73,248.75,248.3,248.46,11386.0,248.73,248.75,248.3,248.46,11386.0
2021-05-24 11:40:00,248.55,249.18,248.43,249.14,8609.0,248.55,249.18,248.43,249.14,8609.0
2021-05-24 11:50:00,249.03,249.18,248.48,248.63,12636.0,249.03,249.18,248.48,248.63,12636.0
2021-05-24 12:00:00,248.7,249.05,248.6,248.93,6232.0,248.7,249.05,248.6,248.93,6232.0
2021-05-24 12:10:00,248.77,248.84,248.45,248.77,5861.0,248.77,248.84,248.45,248.77,5861.0
2021-05-24 12:20:00,248.84,249.01,248.66,248.84,6630.0,248.84,249.01,248.66,248.84,6630.0
2021-05-24 12:30:00,248.9,249.06,248.57,248.57,6705.0,248.9,249.06,248.57,248.57,6705.0
2021-05-24 12:40:00,248.58,248.74,248.43,248.52,13016.0,248.58,248.74,248.43,248.52,13016.0
2021-05-24 12:50:00,248.39,248.4,247.88,247.97,6600.0,248.39,248.4,247.88,247.97,6600.0
2021-05-24 13:00:00,248.11,248.35,248.0,248.18,5994.0,248.11,248.35,248.0,248.18,5994.0
2021-05-24 13:10:00,248.04,248.67,248.04,248.57,5814.0,248.04,248.67,248.04,248.57,5814.0
2021-05-24 13:20:00,248.51,248.56,248.2,248.3,2811.0,248.51,248.56,248.2,248.3,2811.0
2021-05-24 13:30:00,248.36,248.5,248.28,248.28,1900.0,248.36,248.5,248.28,248.28,1900.0
2021-05-24 13:40:00,248.39,248.61,248.28,248.59,2852.0,248.39,248.61,248.28,248.59,2852.0
2021-05-24 13:50:00,248.62,248.8,248.58,248.58,3729.0,248.62,248.8,248.58,248.58,3729.0
2021-05-24 14:00:00,248.62,248.71,248.53,248.68,4101.0,248.62,248.71,248.53,248.68,4101.0
2021-05-24 14:10:00,248.72,248.96,248.65,248.96,4900.0,248.72,248.96,248.65,248.96,4900.0
2021-05-24 14:20:00,248.95,249.08,248.7,248.7,6519.0,248.95,249.08,248.7,248.7,6519.0
2021-05-24 14:30:00,248.76,249.16,248.7,249.01,3100.0,248.76,249.16,248.7,249.01,3100.0
2021-05-24 14:40:00,248.99,249.09,248.94,249.01,3285.0,248.99,249.09,248.94,249.01,3285.0
2021-05-24 14:50:00,248.95,249.11,248.8,249.06,3500.0,248.95,249.11,248.8,249.06,3500.0
2021-05-24 15:00:00,249.03,249.26,248.79,249.2,9922.0,249.03,249.26,248.79,249.2,9922.0
2021-05-24 15:10:00,249.2,249.41,249.03,249.05,8749.0,249.2,249.41,249.03,249.05,8749.0
2021-05-24 15:20:00,248.99,249.33,248.76,248.93,11824.0,248.99,249.33,248.76,248.93,11824.0
2021-05-24 15:30:00,248.97,249.32,248.74,249.19,21289.0,248.97,249.32,248.74,249.19,21289.0
2021-05-24 15:40:00,249.17,249.35,249.1,249.19,21929.0,249.17,249.35,249.1,249.19,21929.0
2021-05-24 15:50:00,249.12,249.58,248.45,248.58,76956.0,249.12,249.58,248.45,248.58,76956.0
2021-05-25 09:30:00,249.78,252.4,249.05,252.31,37315.0,249.78,252.4,249.05,252.31,37315.0
2021-05-25 09:40:00,252.02,252.12,250.75,251.17,17979.0,252.02,252.12,250.75,251.17,17979.0
2021-05-25 09:50:00,251.3,251.5,249.98,250.0,17142.0,251.3,251.5,249.98,250.0,17142.0
2021-05-25 10:00:00,250.26,250.75,249.82,250.74,9788.0,250.26,250.75,249.82,250.74,9788.0
2021-05-25 10:10:00,250.4,250.99,250.29,250.69,7050.0,250.4,250.99,250.29,250.69,7050.0
2021-05-25 10:20:00,250.64,251.63,250.61,251.38,5047.0,250.64,251.63,250.61,251.38,5047.0
2021-05-25 10:30:00,251.35,251.35,250.42,251.17,7612.0,251.35,251.35,250.42,251.17,7612.0
2021-05-25 10:40:00,251.15,252.32,251.15,252.1,13159.0,251.15,252.32,251.15,252.1,13159.0
2021-05-25 10:50:00,252.02,252.29,251.59,252.17,4915.0,252.02,252.29,251.59,252.17,4915.0
2021-05-25 11:00:00,252.17,252.17,251.17,251.39,6895.0,252.17,252.17,251.17,251.39,6895.0
2021-05-25 11:10:00,251.45,251.85,250.88,251.0,4755.0,251.45,251.85,250.88,251.0,4755.0
2021-05-25 11:20:00,251.16,251.79,251.05,251.2,6654.0,251.16,251.79,251.05,251.2,6654.0
2021-05-25 11:30:00,251.35,251.9,251.11,251.76,7264.0,251.35,251.9,251.11,251.76,7264.0
2021-05-25 11:40:00,251.62,252.16,251.46,251.98,3514.0,251.62,252.16,251.46,251.98,3514.0
2021-05-25 11:50:00,252.04,253.3,251.43,253.26,18092.0,252.04,253.3,251.43,253.26,18092.0
2021-05-25 12:00:00,253.38,253.61,253.12,253.37,6800.0,253.38,253.61,253.12,253.37,6800.0
2021-05-25 12:10:00,253.38,253.55,253.1,253.16,9397.0,253.38,253.55,253.1,253.16,9397.0
2021-05-25 12:20:00,253.26,253.41,253.11,253.26,6368.0,253.26,253.41,253.11,253.26,6368.0
2021-05-25 12:30:00,253.28,253.45,253.0,253.07,3813.0,253.28,253.45,253.0,253.07,3813.0
2021-05-25 12:40:00,253.13,253.13,252.51,252.6,5058.0,253.13,253.13,252.51,252.6,5058.0
2021-05-25 12:50:00,252.6,252.97,252.6,252.79,6048.0,252.6,252.97,252.6,252.79,6048.0
2021-05-25 13:00:00,252.69,252.98,252.45,252.94,5736.0,252.69,252.98,252.45,252.94,5736.0
2021-05-25 13:10:00,252.88,253.78,252.81,253.55,8998.0,252.88,253.78,252.81,253.55,8998.0
2021-05-25 13:20:00,253.53,253.93,253.53,253.58,4194.0,253.53,253.93,253.53,253.58,4194.0
2021-05-25 13:30:00,253.63,254.12,253.45,254.07,9858.0,253.63,254.12,253.45,254.07,9858.0
2021-05-25 13:40:00,254.02,254.37,253.63,254.1,7854.0,254.02,254.37,253.63,254.1,7854.0
2021-05-25 13:50:00,254.11,254.6,253.91,254.38,8693.0,254.11,254.6,253.91,254.38,8693.0
2021-05-25 14:00:00,254.42,254.48,253.67,253.82,12135.0,254.42,254.48,253.67,253.82,12135.0
2021-05-25 14:10:00,253.78,254.13,253.71,253.83,7563.0,253.78,254.13,253.71,253.83,7563.0
2021-05-25 14:20:00,254.02,254.06,253.61,253.71,8218.0,254.02,254.06,253.61,253.71,8218.0
2021-05-25 14:30:00,253.63,253.94,253.5,253.84,9649.0,253.63,253.94,253.5,253.84,9649.0
2021-05-25 14:40:00,253.92,254.17,253.89,254.09,6890.0,253.92,254.17,253.89,254.09,6890.0
2021-05-25 14:50:00,254.08,254.35,253.8,254.24,8914.0,254.08,254.35,253.8,254.24,8914.0
2021-05-25 15:00:00,254.24,254.24,253.51,253.64,14575.0,254.24,254.24,253.51,253.64,14575.0
2021-05-25 15:10:00,253.53,253.88,253.52,253.81,10665.0,253.53,253.88,253.52,253.81,10665.0
2021-05-25 15:20:00,253.83,254.47,253.76,254.33,13846.0,253.83,254.47,253.76,254.33,13846.0
2021-05-25 15:30:00,254.22,254.29,253.69,254.03,8479.0,254.22,254.29,253.69,254.03,8479.0
2021-05-25 15:40:00,254.02,254.75,253.78,254.58,30840.0,254.02,254.75,253.78,254.58,30840.0
2021-05-25 15:50:00,254.54,256.06,254.54,255.97,171111.0,254.54,256.06,254.54,255.97,171111.0
2021-05-26 09:30:00,257.52,258.25,256.93,257.8,27138.0,257.52,258.25,256.93,257.8,27138.0
2021-05-26 09:40:00,257.71,259.13,257.71,258.45,16487.0,257.71,259.13,257.71,258.45,16487.0
2021-05-26 09:50:00,258.29,258.83,258.26,258.41,11772.0,258.29,258.83,258.26,258.41,11772.0
2021-05-26 10:00:00,258.43,258.64,256.74,257.06,18707.0,258.43,258.64,256.74,257.06,18707.0
2021-05-26 10:10:00,257.11,257.29,256.08,256.26,6455.0,257.11,257.29,256.08,256.26,6455.0
2021-05-26 10:20:00,256.33,256.63,256.01,256.16,6357.0,256.33,256.63,256.01,256.16,6357.0
2021-05-26 10:30:00,256.11,256.36,255.73,255.74,4920.0,256.11,256.36,255.73,255.74,4920.0
2021-05-26 10:40:00,255.76,256.07,255.46,255.79,5505.0,255.76,256.07,255.46,255.79,5505.0
2021-05-26 10:50:00,255.68,256.17,255.64,255.77,9997.0,255.68,256.17,255.64,255.77,9997.0
2021-05-26 11:00:00,255.76,255.76,254.79,255.29,6156.0,255.76,255.76,254.79,255.29,6156.0
2021-05-26 11:10:00,255.25,255.88,255.02,255.86,6300.0,255.25,255.88,255.02,255.86,6300.0
2021-05-26 11:20:00,255.74,256.21,255.66,255.79,8202.0,255.74,256.21,255.66,255.79,8202.0
2021-05-26 11:30:00,255.85,255.85,255.15,255.28,8050.0,255.85,255.85,255.15,255.28,8050.0
2021-05-26 11:40:00,255.33,255.81,255.3,255.33,4200.0,255.33,255.81,255.3,255.33,4200.0
2021-05-26 11:50:00,255.37,255.47,255.16,255.26,8640.0,255.37,255.47,255.16,255.26,8640.0
2021-05-26 12:00:00,255.32,255.56,255.22,255.22,3100.0,255.32,255.56,255.22,255.22,3100.0
2021-05-26 12:10:00,255.2,255.37,255.16,255.36,3117.0,255.2,255.37,255.16,255.36,3117.0
2021-05-26 12:20:00,255.35,255.43,255.16,255.2,5103.0,255.35,255.43,255.16,255.2,5103.0
2021-05-26 12:30:00,255.21,255.34,255.0,255.0,3644.0,255.21,255.34,255.0,255.0,3644.0
2021-05-26 12:40:00,254.93,254.98,254.55,254.69,3611.0,254.93,254.98,254.55,254.69,3611.0
2021-05-26 12:50:00,254.61,254.87,254.55,254.55,3385.0,254.61,254.87,254.55,254.55,3385.0
2021-05-26 13:00:00,254.46,254.8,253.71,254.04,9268.0,254.46,254.8,253.71,254.04,9268.0
2021-05-26 13:10:00,254.16,254.24,253.99,253.99,2410.0,254.16,254.24,253.99,253.99,2410.0
2021-05-26 13:20:00,253.99,254.2,253.92,253.92,3600.0,253.99,254.2,253.92,253.92,3600.0
2021-05-26 13:30:00,253.9,253.98,253.32,253.36,5527.0,253.9,253.98,253.32,253.36,5527.0
2021-05-26 13:40:00,253.26,253.84,253.25,253.84,3506.0,253.26,253.84,253.25,253.84,3506.0
2021-05-26 13:50:00,253.8,253.88,253.38,253.79,6750.0,253.8,253.88,253.38,253.79,6750.0
2021-05-26 14:00:00,253.83,254.02,253.7,253.92,11354.0,253.83,254.02,253.7,253.92,11354.0
2021-05-26 14:10:00,254.01,254.22,253.97,254.22,5482.0,254.01,254.22,253.97,254.22,5482.0
2021-05-26 14:20:00,254.19,254.19,253.65,253.85,7271.0,254.19,254.19,253.65,253.85,7271.0
2021-05-26 14:30:00,253.98,254.14,253.67,253.67,7948.0,253.98,254.14,253.67,253.67,7948.0
2021-05-26 14:40:00,253.78,253.85,253.54,253.83,6010.0,253.78,253.85,253.54,253.83,6010.0
2021-05-26 14:50:00,253.83,253.83,253.48,253.81,5885.0,253.83,253.83,253.48,253.81,5885.0
2021-05-26 15:00:00,253.77,253.86,253.43,253.66,5997.0,253.77,253.86,253.43,253.66,5997.0
2021-05-26 15:10:00,253.68,253.96,253.57,253.96,9987.0,253.68,253.96,253.57,253.96,9987.0
2021-05-26 15:20:00,253.96,254.13,253.75,254.05,6661.0,253.96,254.13,253.75,254.05,6661.0
2021-05-26 15:30:00,253.97,254.07,253.68,253.78,9088.0,253.97,254.07,253.68,253.78,9088.0
2021-05-26 15:40:00,253.68,253.91,253.53,253.71,11691.0,253.68,253.91,253.53,253.71,11691.0
2021-05-26 15:50:00,253.52,254.47,253.39,254.38,43414.0,253.52,254.47,253.39,254.38,43414.0
2021-05-27 09:30:00,253.87,253.87,252.22,253.69,16615.0,253.87,253.87,252.22,253.69,16615.0
2021-05-27 09:40:00,253.7,253.7,251.88,252.37,5653.0,253.7,253.7,251.88,252.37,5653.0
2021-05-27 09:50:00,252.43,252.84,251.75,252.29,5078.0,252.43,252.84,251.75,252.29,5078.0
2021-05-27 10:00:00,252.21,253.2,251.98,253.06,3355.0,252.21,253.2,251.98,253.06,3355.0
2021-05-27 10:10:00,252.93,253.7,252.86,253.59,4410.0,252.93,253.7,252.86,253.59,4410.0
2021-05-27 10:20:00,253.66,254.18,253.61,253.77,5006.0,253.66,254.18,253.61,253.77,5006.0
2021-05-27 10:30:00,253.92,254.65,253.74,254.44,6229.0,253.92,254.65,253.74,254.44,6229.0
2021-05-27 10:40:00,253.87,254.52,253.78,254.29,3056.0,253.87,254.52,253.78,254.29,3056.0
2021-05-27 10:50:00,254.24,254.43,253.65,254.11,3313.0,254.24,254.43,253.65,254.11,3313.0
2021-05-27 11:00:00,254.25,255.38,254.23,255.37,6091.0,254.25,255.38,254.23,255.37,6091.0
2021-05-27 11:10:00,255.39,255.84,255.39,255.84,3825.0,255.39,255.84,255.39,255.84,3825.0
2021-05-27 11:20:00,255.91,256.17,255.77,255.8,5896.0,255.91,256.17,255.77,255.8,5896.0
2021-05-27 11:30:00,255.56,255.56,255.0,255.21,5901.0,255.56,255.56,255.0,255.21,5901.0
2021-05-27 11:40:00,255.35,255.63,255.26,255.31,2020.0,255.35,255.63,255.26,255.31,2020.0
2021-05-27 11:50:00,255.3,255.46,254.86,255.46,2400.0,255.3,255.46,254.86,255.46,2400.0
2021-05-27 12:00:00,255.47,255.49,254.83,254.84,2628.0,255.47,255.49,254.83,254.84,2628.0
2021-05-27 12:10:00,254.89,255.32,254.84,255.28,3245.0,254.89,255.32,254.84,255.28,3245.0
2021-05-27 12:20:00,255.21,255.36,255.12,255.16,2600.0,255.21,255.36,255.12,255.16,2600.0
2021-05-27 12:30:00,255.22,255.22,254.86,255.09,3066.0,255.22,255.22,254.86,255.09,3066.0
2021-05-27 12:40:00,255.09,255.14,254.8,254.83,2751.0,255.09,255.14,254.8,254.83,2751.0
2021-05-27 12:50:00,254.89,255.47,254.8,255.31,3420.0,254.89,255.47,254.8,255.31,3420.0
2021-05-27 13:00:00,255.37,255.37,254.83,254.83,2400.0,255.37,255.37,254.83,254.83,2400.0
2021-05-27 13:10:00,254.93,255.13,254.77,254.91,4918.0,254.93,255.13,254.77,254.91,4918.0
2021-05-27 13:20:00,254.94,254.94,254.61,254.7,2621.0,254.94,254.94,254.61,254.7,2621.0
2021-05-27 13:30:00,254.64,254.85,254.25,254.67,4604.0,254.64,254.85,254.25,254.67,4604.0
2021-05-27 13:40:00,254.63,254.77,254.54,254.61,2215.0,254.63,254.77,254.54,254.61,2215.0
2021-05-27 13:50:00,254.72,254.79,254.25,254.38,3214.0,254.72,254.79,254.25,254.38,3214.0
2021-05-27 14:00:00,254.48,254.48,253.54,253.56,5255.0,254.48,254.48,253.54,253.56,5255.0
2021-05-27 14:10:00,253.47,253.69,253.19,253.57,4670.0,253.47,253.69,253.19,253.57,4670.0
2021-05-27 14:20:00,253.51,253.75,253.3,253.63,4897.0,253.51,253.75,253.3,253.63,4897.0
2021-05-27 14:30:00,253.47,253.71,253.47,253.52,2922.0,253.47,253.71,253.47,253.52,2922.0
2021-05-27 14:40:00,253.55,253.55,253.11,253.28,4449.0,253.55,253.55,253.11,253.28,4449.0
2021-05-27 14:50:00,253.37,253.47,252.93,252.93,4241.0,253.37,253.47,252.93,252.93,4241.0
2021-05-27 15:00:00,252.97,253.11,252.65,252.93,5187.0,252.97,253.11,252.65,252.93,5187.0
2021-05-27 15:10:00,252.92,253.12,252.77,253.12,4590.0,252.92,253.12,252.77,253.12,4590.0
2021-05-27 15:20:00,253.03,253.19,252.93,253.1,3316.0,253.03,253.19,252.93,253.1,3316.0
2021-05-27 15:30:00,253.03,253.22,252.71,253.21,9755.0,253.03,253.22,252.71,253.21,9755.0
2021-05-27 15:40:00,253.31,253.56,253.22,253.24,10840.0,253.31,253.56,253.22,253.24,10840.0
2021-05-27 15:50:00,253.34,254.96,253.29,254.62,124727.0,253.34,254.96,253.29,254.62,124727.0
2021-05-28 09:30:00,256.98,257.53,255.98,256.15,18218.0,256.98,257.53,255.98,256.15,18218.0
2021-05-28 09:40:00,256.45,256.73,255.48,255.48,5177.0,256.45,256.73,255.48,255.48,5177.0
2021-05-28 09:50:00,255.45,255.84,255.4,255.8,6221.0,255.45,255.84,255.4,255.8,6221.0
2021-05-28 10:00:00,255.63,255.77,254.58,255.01,11428.0,255.63,255.77,254.58,255.01,11428.0
2021-05-28 10:10:00,255.06,255.88,254.96,255.68,5631.0,255.06,255.88,254.96,255.68,5631.0
2021-05-28 10:20:00,255.72,255.91,254.85,255.02,4745.0,255.72,255.91,254.85,255.02,4745.0
2021-05-28 10:30:00,254.9,255.97,254.9,255.62,5207.0,254.9,255.97,254.9,255.62,5207.0
2021-05-28 10:40:00,255.65,256.21,255.55,255.77,5800.0,255.65,256.21,255.55,255.77,5800.0
2021-05-28 10:50:00,255.68,255.96,255.62,255.91,4171.0,255.68,255.96,255.62,255.91,4171.0
2021-05-28 11:00:00,256.0,256.29,255.68,255.75,2639.0,256.0,256.29,255.68,255.75,2639.0
2021-05-28 11:10:00,255.94,256.14,255.86,256.13,2500.0,255.94,256.14,255.86,256.13,2500.0
2021-05-28 11:20:00,256.07,256.27,255.52,255.58,4007.0,256.07,256.27,255.52,255.58,4007.0
2021-05-28 11:30:00,255.67,255.96,255.64,255.91,4965.0,255.67,255.96,255.64,255.91,4965.0
2021-05-28 11:40:00,255.91,256.61,255.87,256.4,5900.0,255.91,256.61,255.87,256.4,5900.0
2021-05-28 11:50:00,256.37,256.4,256.2,256.32,1790.0,256.37,256.4,256.2,256.32,1790.0
2021-05-28 12:00:00,256.37,256.37,255.91,255.91,6437.0,256.37,256.37,255.91,255.91,6437.0
2021-05-28 12:10:00,255.88,256.08,255.61,255.88,20090.0,255.88,256.08,255.61,255.88,20090.0
2021-05-28 12:20:00,255.85,255.96,255.47,255.69,4600.0,255.85,255.96,255.47,255.69,4600.0
2021-05-28 12:30:00,255.69,255.9,255.58,255.9,3006.0,255.69,255.9,255.58,255.9,3006.0
2021-05-28 12:40:00,255.78,256.2,255.77,256.02,5600.0,255.78,256.2,255.77,256.02,5600.0
2021-05-28 12:50:00,256.15,256.41,256.15,256.24,1804.0,256.15,256.41,256.15,256.24,1804.0
2021-05-28 13:00:00,256.29,256.3,255.91,255.91,4908.0,256.29,256.3,255.91,255.91,4908.0
2021-05-28 13:10:00,255.85,255.9,255.1,255.24,5744.0,255.85,255.9,255.1,255.24,5744.0
2021-05-28 13:20:00,255.18,255.24,254.47,254.52,3866.0,255.18,255.24,254.47,254.52,3866.0
2021-05-28 13:30:00,254.38,255.01,254.3,254.69,3500.0,254.38,255.01,254.3,254.69,3500.0
2021-05-28 13:40:00,254.35,254.44,254.14,254.44,5236.0,254.35,254.44,254.14,254.44,5236.0
2021-05-28 13:50:00,254.36,254.68,254.23,254.29,4022.0,254.36,254.68,254.23,254.29,4022.0
2021-05-28 14:00:00,254.32,254.41,254.12,254.2,4540.0,254.32,254.41,254.12,254.2,4540.0
2021-05-28 14:10:00,254.23,254.58,254.09,254.46,1984.0,254.23,254.58,254.09,254.46,1984.0
2021-05-28 14:20:00,254.41,254.54,254.34,254.51,2218.0,254.41,254.54,254.34,254.51,2218.0
2021-05-28 14:30:00,254.46,254.54,254.3,254.54,4944.0,254.46,254.54,254.3,254.54,4944.0
2021-05-28 14:40:00,254.54,254.81,254.54,254.62,4200.0,254.54,254.81,254.54,254.62,4200.0
2021-05-28 14:50:00,254.7,254.72,254.56,254.57,3700.0,254.7,254.72,254.56,254.57,3700.0
2021-05-28 15:00:00,254.62,254.99,254.56,254.82,4002.0,254.62,254.99,254.56,254.82,4002.0
2021-05-28 15:10:00,254.84,254.85,254.45,254.52,6458.0,254.84,254.85,254.45,254.52,6458.0
2021-05-28 15:20:00,254.5,254.6,254.2,254.6,6780.0,254.5,254.6,254.2,254.6,6780.0
2021-05-28 15:30:00,254.5,254.8,254.45,254.64,8460.0,254.5,254.8,254.45,254.64,8460.0
2021-05-28 15:40:00,254.59,254.59,254.33,254.4,12780.0,254.59,254.59,254.33,254.4,12780.0
2021-05-28 15:50:00,254.46,254.53,253.56,254.35,67635.0,254.46,254.53,253.56,254.35,67635.0
2021-06-01 09:30:00,254.68,255.0,253.08,254.79,13628.0,254.68,255.0,253.08,254.79,13628.0
2021-06-01 09:40:00,255.5,255.78,254.71,254.8,35717.0,255.5,255.78,254.71,254.8,35717.0
2021-06-01 09:50:00,255.02,255.31,254.91,255.29,26823.0,255.02,255.31,254.91,255.29,26823.0
2021-06-01 10:00:00,255.49,255.81,254.5,255.11,20977.0,255.49,255.81,254.5,255.11,20977.0
2021-06-01 10:10:00,255.11,255.19,252.58,253.04,10256.0,255.11,255.19,252.58,253.04,10256.0
2021-06-01 10:20:00,253.0,253.81,252.33,253.47,8070.0,253.0,253.81,252.33,253.47,8070.0
2021-06-01 10:30:00,253.5,253.74,253.35,253.51,41417.0,253.5,253.74,253.35,253.51,41417.0
2021-06-01 10:40:00,253.5,253.83,252.34,252.38,36967.0,253.5,253.83,252.34,252.38,36967.0
2021-06-01 10:50:00,252.12,252.12,250.81,251.33,6484.0,252.12,252.12,250.81,251.33,6484.0
2021-06-01 11:00:00,251.5,251.72,250.9,251.65,4899.0,251.5,251.72,250.9,251.65,4899.0
2021-06-01 11:10:00,251.9,252.18,251.83,252.18,4104.0,251.9,252.18,251.83,252.18,4104.0
2021-06-01 11:20:00,252.47,252.54,252.11,252.33,7996.0,252.47,252.54,252.11,252.33,7996.0
2021-06-01 11:30:00,252.46,252.78,252.24,252.61,2780.0,252.46,252.78,252.24,252.61,2780.0
2021-06-01 11:40:00,252.36,252.6,252.0,252.6,5194.0,252.36,252.6,252.0,252.6,5194.0
2021-06-01 11:50:00,252.38,252.42,252.2,252.35,3516.0,252.38,252.42,252.2,252.35,3516.0
2021-06-01 12:00:00,252.15,252.33,252.0,252.23,2686.0,252.15,252.33,252.0,252.23,2686.0
2021-06-01 12:10:00,252.07,252.55,252.0,252.25,2612.0,252.07,252.55,252.0,252.25,2612.0
2021-06-01 12:20:00,252.65,253.13,252.45,253.0,2438.0,252.65,253.13,252.45,253.0,2438.0
2021-06-01 12:30:00,252.89,253.1,252.69,252.88,9125.0,252.89,253.1,252.69,252.88,9125.0
2021-06-01 12:40:00,252.64,253.2,252.63,253.2,4476.0,252.64,253.2,252.63,253.2,4476.0
2021-06-01 12:50:00,252.96,253.71,252.96,253.71,15355.0,252.96,253.71,252.96,253.71,15355.0
2021-06-01 13:00:00,253.63,253.74,253.32,253.58,19943.0,253.63,253.74,253.32,253.58,19943.0
2021-06-01 13:10:00,253.54,253.56,253.31,253.31,2865.0,253.54,253.56,253.31,253.31,2865.0
2021-06-01 13:20:00,253.24,253.58,253.04,253.58,4375.0,253.24,253.58,253.04,253.58,4375.0
2021-06-01 13:30:00,253.64,253.77,253.4,253.46,2995.0,253.64,253.77,253.4,253.46,2995.0
2021-06-01 13:40:00,253.46,253.66,253.32,253.61,2900.0,253.46,253.66,253.32,253.61,2900.0
2021-06-01 13:50:00,253.45,253.55,253.11,253.46,2800.0,253.45,253.55,253.11,253.46,2800.0
2021-06-01 14:00:00,253.49,253.49,253.2,253.41,2222.0,253.49,253.49,253.2,253.41,2222.0
2021-06-01 14:10:00,253.34,253.74,253.33,253.59,4085.0,253.34,253.74,253.33,253.59,4085.0
2021-06-01 14:20:00,253.56,254.12,253.56,254.04,13722.0,253.56,254.12,253.56,254.04,13722.0
2021-06-01 14:30:00,254.01,254.41,254.01,254.41,3900.0,254.01,254.41,254.01,254.41,3900.0
2021-06-01 14:40:00,254.61,254.79,254.54,254.61,3832.0,254.61,254.79,254.54,254.61,3832.0
2021-06-01 14:50:00,254.78,254.78,254.44,254.64,3404.0,254.78,254.78,254.44,254.64,3404.0
2021-06-01 15:00:00,254.7,254.7,254.3,254.31,4583.0,254.7,254.7,254.3,254.31,4583.0
2021-06-01 15:10:00,254.22,254.24,254.01,254.08,5704.0,254.22,254.24,254.01,254.08,5704.0
2021-06-01 15:20:00,254.08,254.54,253.95,254.08,15447.0,254.08,254.54,253.95,254.08,15447.0
2021-06-01 15:30:00,254.01,254.11,253.74,254.04,14752.0,254.01,254.11,253.74,254.04,14752.0
2021-06-01 15:40:00,254.0,254.23,253.97,254.22,13904.0,254.0,254.23,253.97,254.22,13904.0
2021-06-01 15:50:00,254.0,254.24,253.55,253.82,131128.0,254.0,254.24,253.55,253.82,131128.0
2021-06-02 09:30:00,255.36,255.48,254.54,255.02,14680.0,255.36,255.48,254.54,255.02,14680.0
2021-06-02 09:40:00,255.29,256.47,255.29,256.47,4444.0,255.29,256.47,255.29,256.47,4444.0
2021-06-02 09:50:00,256.59,256.85,255.82,255.82,5010.0,256.59,256.85,255.82,255.82,5010.0
2021-06-02 10:00:00,255.71,255.71,254.86,255.5,4170.0,255.71,255.71,254.86,255.5,4170.0
2021-06-02 10:10:00,255.67,255.67,254.69,255.18,4400.0,255.67,255.67,254.69,255.18,4400.0
2021-06-02 10:20:00,255.22,255.73,254.95,255.65,3900.0,255.22,255.73,254.95,255.65,3900.0
2021-06-02 10:30:00,255.69,255.89,255.46,255.89,5500.0,255.69,255.89,255.46,255.89,5500.0
2021-06-02 10:40:00,255.89,256.43,255.65,255.65,11099.0,255.89,256.43,255.65,255.65,11099.0
2021-06-02 10:50:00,255.65,255.66,254.23,254.53,5557.0,255.65,255.66,254.23,254.53,5557.0
2021-06-02 11:00:00,254.54,254.77,254.25,254.64,6478.0,254.54,254.77,254.25,254.64,6478.0
2021-06-02 11:10:00,254.5,255.32,254.5,255.05,7393.0,254.5,255.32,254.5,255.05,7393.0
2021-06-02 11:20:00,255.0,255.0,254.65,254.94,1702.0,255.0,255.0,254.65,254.94,1702.0
2021-06-02 11:30:00,254.88,254.92,254.66,254.8,2878.0,254.88,254.92,254.66,254.8,2878.0
2021-06-02 11:40:00,254.7,254.78,254.39,254.39,2500.0,254.7,254.78,254.39,254.39,2500.0
2021-06-02 11:50:00,254.34,254.75,254.31,254.45,4172.0,254.34,254.75,254.31,254.45,4172.0
2021-06-02 12:00:00,254.39,254.82,254.38,254.64,3718.0,254.39,254.82,254.38,254.64,3718.0
2021-06-02 12:10:00,254.67,254.73,254.08,254.08,2572.0,254.67,254.73,254.08,254.08,2572.0
2021-06-02 12:20:00,254.01,254.31,253.15,253.21,8035.0,254.01,254.31,253.15,253.21,8035.0
2021-06-02 12:30:00,253.05,253.62,253.05,253.46,6035.0,253.05,253.62,253.05,253.46,6035.0
2021-06-02 12:40:00,253.52,254.28,253.52,254.07,6232.0,253.52,254.28,253.52,254.07,6232.0
2021-06-02 12:50:00,254.19,254.3,254.06,254.3,4507.0,254.19,254.3,254.06,254.3,4507.0
2021-06-02 13:00:00,254.17,254.35,254.03,254.3,5243.0,254.17,254.35,254.03,254.3,5243.0
2021-06-02 13:10:00,254.33,254.5,254.26,254.29,5638.0,254.33,254.5,254.26,254.29,5638.0
2021-06-02 13:20:00,254.24,254.38,253.5,253.86,13481.0,254.24,254.38,253.5,253.86,13481.0
2021-06-02 13:30:00,253.85,254.17,253.77,253.77,2070.0,253.85,254.17,253.77,253.77,2070.0
2021-06-02 13:40:00,253.72,253.98,253.13,253.13,4733.0,253.72,253.98,253.13,253.13,4733.0
2021-06-02 13:50:00,253.09,253.66,253.09,253.11,2600.0,253.09,253.66,253.09,253.11,2600.0
2021-06-02 14:00:00,253.14,253.34,253.12,253.13,3345.0,253.14,253.34,253.12,253.13,3345.0
2021-06-02 14:10:00,253.18,253.19,252.72,252.98,2802.0,253.18,253.19,252.72,252.98,2802.0
2021-06-02 14:20:00,252.92,253.14,252.81,252.87,3049.0,252.92,253.14,252.81,252.87,3049.0
2021-06-02 14:30:00,252.79,252.79,252.26,252.5,5096.0,252.79,252.79,252.26,252.5,5096.0
2021-06-02 14:40:00,252.57,252.65,252.27,252.51,5392.0,252.57,252.65,252.27,252.51,5392.0
2021-06-02 14:50:00,252.64,252.64,252.32,252.49,2396.0,252.64,252.64,252.32,252.49,2396.0
2021-06-02 15:00:00,252.53,252.7,252.27,252.45,4136.0,252.53,252.7,252.27,252.45,4136.0
2021-06-02 15:10:00,252.39,252.53,252.34,252.43,5441.0,252.39,252.53,252.34,252.43,5441.0
2021-06-02 15:20:00,252.46,252.71,252.35,252.57,6253.0,252.46,252.71,252.35,252.57,6253.0
2021-06-02 15:30:00,252.57,252.82,252.24,252.34,7898.0,252.57,252.82,252.24,252.34,7898.0
2021-06-02 15:40:00,252.42,253.06,252.33,252.94,8700.0,252.42,253.06,252.33,252.94,8700.0
2021-06-02 15:50:00,253.11,253.57,252.81,253.06,46870.0,253.11,253.57,252.81,253.06,46870.0
2021-06-03 09:30:00,249.51,250.51,248.54,249.25,23198.0,249.51,250.51,248.54,249.25,23198.0
2021-06-03 09:40:00,249.26,249.38,248.25,248.25,4896.0,249.26,249.38,248.25,248.25,4896.0
2021-06-03 09:50:00,248.12,248.75,247.87,248.24,6331.0,248.12,248.75,247.87,248.24,6331.0
2021-06-03 10:00:00,248.07,249.0,248.0,248.93,6454.0,248.07,249.0,248.0,248.93,6454.0
2021-06-03 10:10:00,249.39,249.99,249.35,249.99,5401.0,249.39,249.99,249.35,249.99,5401.0
2021-06-03 10:20:00,249.93,250.78,249.7,250.4,4531.0,249.93,250.78,249.7,250.4,4531.0
2021-06-03 10:30:00,250.31,250.78,250.22,250.23,6253.0,250.31,250.78,250.22,250.23,6253.0
2021-06-03 10:40:00,250.18,251.0,249.72,251.0,5460.0,250.18,251.0,249.72,251.0,5460.0
2021-06-03 10:50:00,251.18,251.72,250.82,251.72,2720.0,251.18,251.72,250.82,251.72,2720.0
2021-06-03 11:00:00,251.81,252.6,251.75,252.12,2906.0,251.81,252.6,251.75,252.12,2906.0
2021-06-03 11:10:00,251.91,252.16,251.75,251.76,1818.0,251.91,252.16,251.75,251.76,1818.0
2021-06-03 11:20:00,251.8,251.93,251.0,251.7,1601.0,251.8,251.93,251.0,251.7,1601.0
2021-06-03 11:30:00,251.0,251.24,250.76,250.9,2353.0,251.0,251.24,250.76,250.9,2353.0
2021-06-03 11:40:00,250.99,251.33,250.71,250.85,2300.0,250.99,251.33,250.71,250.85,2300.0
2021-06-03 11:50:00,250.64,250.82,250.35,250.82,1900.0,250.64,250.82,250.35,250.82,1900.0
2021-06-03 12:00:00,251.01,251.13,250.71,251.13,3288.0,251.01,251.13,250.71,251.13,3288.0
2021-06-03 12:10:00,251.14,251.14,250.56,250.56,2900.0,251.14,251.14,250.56,250.56,2900.0
2021-06-03 12:20:00,250.38,250.75,250.19,250.65,9580.0,250.38,250.75,250.19,250.65,9580.0
2021-06-03 12:30:00,250.6,250.91,250.58,250.91,2850.0,250.6,250.91,250.58,250.91,2850.0
2021-06-03 12:40:00,251.02,251.27,251.02,251.07,2583.0,251.02,251.27,251.02,251.07,2583.0
2021-06-03 12:50:00,250.99,251.28,250.66,251.27,3100.0,250.99,251.28,250.66,251.27,3100.0
2021-06-03 13:00:00,251.26,251.41,250.78,251.28,13605.0,251.26,251.41,250.78,251.28,13605.0
2021-06-03 13:10:00,251.36,251.7,251.05,251.37,4735.0,251.36,251.7,251.05,251.37,4735.0
2021-06-03 13:20:00,251.4,251.68,251.39,251.63,5258.0,251.4,251.68,251.39,251.63,5258.0
2021-06-03 13:30:00,251.57,251.62,251.36,251.42,5740.0,251.57,251.62,251.36,251.42,5740.0
2021-06-03 13:40:00,251.42,251.87,251.3,251.52,22472.0,251.42,251.87,251.3,251.52,22472.0
2021-06-03 13:50:00,251.64,252.16,251.61,252.0,4400.0,251.64,252.16,251.61,252.0,4400.0
2021-06-03 14:00:00,251.92,252.35,251.87,252.16,4829.0,251.92,252.35,251.87,252.16,4829.0
2021-06-03 14:10:00,252.11,252.11,251.6,251.94,7500.0,252.11,252.11,251.6,251.94,7500.0
2021-06-03 14:20:00,251.85,252.05,251.84,251.84,3000.0,251.85,252.05,251.84,251.84,3000.0
2021-06-03 14:30:00,251.8,252.02,251.41,251.44,2837.0,251.8,252.02,251.41,251.44,2837.0
2021-06-03 14:40:00,251.52,251.75,251.5,251.67,3227.0,251.52,251.75,251.5,251.67,3227.0
2021-06-03 14:50:00,251.59,251.59,250.85,250.85,2603.0,251.59,251.59,250.85,250.85,2603.0
2021-06-03 15:00:00,251.02,251.4,251.01,251.18,4170.0,251.02,251.4,251.01,251.18,4170.0
2021-06-03 15:10:00,251.13,251.32,250.95,250.95,3522.0,251.13,251.32,250.95,250.95,3522.0
2021-06-03 15:20:00,250.89,251.32,250.89,251.32,4455.0,250.89,251.32,250.89,251.32,4455.0
2021-06-03 15:30:00,251.36,251.49,251.13,251.36,6896.0,251.36,251.49,251.13,251.36,6896.0
2021-06-03 15:40:00,251.37,251.39,250.62,250.78,12563.0,251.37,251.39,250.62,250.78,12563.0
2021-06-03 15:50:00,250.79,251.03,250.26,250.59,37907.0,250.79,251.03,250.26,250.59,37907.0
2021-06-04 09:30:00,251.95,253.46,251.86,253.44,22509.0,251.95,253.46,251.86,253.44,22509.0
2021-06-04 09:40:00,253.74,253.97,253.27,253.97,3595.0,253.74,253.97,253.27,253.97,3595.0
2021-06-04 09:50:00,254.21,254.46,253.95,254.17,4178.0,254.21,254.46,253.95,254.17,4178.0
2021-06-04 10:00:00,254.25,255.56,254.09,255.03,10474.0,254.25,255.56,254.09,255.03,10474.0
2021-06-04 10:10:00,255.29,255.8,255.07,255.65,4409.0,255.29,255.8,255.07,255.65,4409.0
2021-06-04 10:20:00,254.94,255.64,254.94,255.18,4165.0,254.94,255.64,254.94,255.18,4165.0
2021-06-04 10:30:00,255.34,256.06,254.94,255.84,6749.0,255.34,256.06,254.94,255.84,6749.0
2021-06-04 10:40:00,255.97,256.25,255.62,256.12,2336.0,255.97,256.25,255.62,256.12,2336.0
2021-06-04 10:50:00,256.07,256.07,255.58,255.66,2187.0,256.07,256.07,255.58,255.66,2187.0
2021-06-04 11:00:00,255.5,255.9,255.41,255.8,2333.0,255.5,255.9,255.41,255.8,2333.0
2021-06-04 11:10:00,255.84,255.9,255.53,255.83,5153.0,255.84,255.9,255.53,255.83,5153.0
2021-06-04 11:20:00,255.78,256.0,255.69,255.85,3779.0,255.78,256.0,255.69,255.85,3779.0
2021-06-04 11:30:00,255.78,255.78,255.53,255.65,6126.0,255.78,255.78,255.53,255.65,6126.0
2021-06-04 11:40:00,255.61,255.72,255.47,255.54,5075.0,255.61,255.72,255.47,255.54,5075.0
2021-06-04 11:50:00,255.39,255.5,255.1,255.2,2009.0,255.39,255.5,255.1,255.2,2009.0
2021-06-04 12:00:00,255.41,255.41,255.19,255.22,1100.0,255.41,255.41,255.19,255.22,1100.0
2021-06-04 12:10:00,255.33,255.39,255.19,255.37,1868.0,255.33,255.39,255.19,255.37,1868.0
2021-06-04 12:20:00,255.41,255.47,255.09,255.26,2867.0,255.41,255.47,255.09,255.26,2867.0
2021-06-04 12:30:00,255.24,255.58,255.24,255.44,916.0,255.24,255.58,255.24,255.44,916.0
2021-06-04 12:40:00,255.51,255.52,255.26,255.27,2752.0,255.51,255.52,255.26,255.27,2752.0
2021-06-04 12:50:00,255.28,255.35,255.21,255.31,3478.0,255.28,255.35,255.21,255.31,3478.0
2021-06-04 13:00:00,255.32,255.33,255.1,255.12,2186.0,255.32,255.33,255.1,255.12,2186.0
2021-06-04 13:10:00,255.18,255.23,254.9,255.19,3606.0,255.18,255.23,254.9,255.19,3606.0
2021-06-04 13:20:00,255.13,255.18,254.97,254.99,3317.0,255.13,255.18,254.97,254.99,3317.0
2021-06-04 13:30:00,255.03,255.19,254.93,255.03,2988.0,255.03,255.19,254.93,255.03,2988.0
2021-06-04 13:40:00,255.0,255.35,255.0,255.29,3278.0,255.0,255.35,255.0,255.29,3278.0
2021-06-04 13:50:00,255.39,255.52,255.39,255.49,1745.0,255.39,255.52,255.39,255.49,1745.0
2021-06-04 14:00:00,255.53,255.83,255.46,255.83,2275.0,255.53,255.83,255.46,255.83,2275.0
2021-06-04 14:10:00,255.81,255.88,255.72,255.88,2200.0,255.81,255.88,255.72,255.88,2200.0
2021-06-04 14:20:00,255.8,255.81,255.7,255.72,2771.0,255.8,255.81,255.7,255.72,2771.0
2021-06-04 14:30:00,255.81,255.91,255.74,255.84,3147.0,255.81,255.91,255.74,255.84,3147.0
2021-06-04 14:40:00,255.88,255.88,255.71,255.84,2651.0,255.88,255.88,255.71,255.84,2651.0
2021-06-04 14:50:00,255.83,255.83,255.5,255.52,2519.0,255.83,255.83,255.5,255.52,2519.0
2021-06-04 15:00:00,255.57,255.7,255.5,255.65,5201.0,255.57,255.7,255.5,255.65,5201.0
2021-06-04 15:10:00,255.62,255.71,255.58,255.68,3581.0,255.62,255.71,255.58,255.68,3581.0
2021-06-04 15:20:00,255.65,255.8,255.51,255.51,5011.0,255.65,255.8,255.51,255.51,5011.0
2021-06-04 15:30:00,255.52,255.61,255.37,255.43,7272.0,255.52,255.61,255.37,255.43,7272.0
2021-06-04 15:40:00,255.41,255.95,255.27,255.89,13347.0,255.41,255.95,255.27,255.89,13347.0
2021-06-04 15:50:00,255.94,256.17,255.66,255.89,34163.0,255.94,256.17,255.66,255.89,34163.0
2021-06-07 09:30:00,255.11,255.25,253.8,254.69,15333.0,255.11,255.25,253.8,254.69,15333.0
2021-06-07 09:40:00,254.1,254.55,253.53,254.43,5033.0,254.1,254.55,253.53,254.43,5033.0
2021-06-07 09:50:00,254.59,254.81,254.14,254.74,2894.0,254.59,254.81,254.14,254.74,2894.0
2021-06-07 10:00:00,254.63,254.8,254.01,254.56,7082.0,254.63,254.8,254.01,254.56,7082.0
2021-06-07 10:10:00,254.37,254.37,253.63,253.63,1500.0,254.37,254.37,253.63,253.63,1500.0
2021-06-07 10:20:00,253.7,254.13,253.66,253.94,2791.0,253.7,254.13,253.66,253.94,2791.0
2021-06-07 10:30:00,253.88,254.16,253.71,254.06,2000.0,253.88,254.16,253.71,254.06,2000.0
2021-06-07 10:40:00,253.75,254.32,253.65,254.32,1800.0,253.75,254.32,253.65,254.32,1800.0
2021-06-07 10:50:00,254.38,254.41,253.68,253.81,4042.0,254.38,254.41,253.68,253.81,4042.0
2021-06-07 11:00:00,254.0,254.0,252.7,252.7,6490.0,254.0,254.0,252.7,252.7,6490.0
2021-06-07 11:10:00,252.79,253.09,252.27,252.38,4504.0,252.79,253.09,252.27,252.38,4504.0
2021-06-07 11:20:00,252.3,252.54,252.11,252.27,4208.0,252.3,252.54,252.11,252.27,4208.0
2021-06-07 11:30:00,252.08,252.44,252.08,252.23,1822.0,252.08,252.44,252.08,252.23,1822.0
2021-06-07 11:40:00,252.28,252.32,251.76,252.09,3000.0,252.28,252.32,251.76,252.09,3000.0
2021-06-07 11:50:00,252.12,252.53,252.12,252.36,2600.0,252.12,252.53,252.12,252.36,2600.0
2021-06-07 12:00:00,252.48,252.58,252.27,252.27,4369.0,252.48,252.58,252.27,252.27,4369.0
2021-06-07 12:10:00,252.28,252.33,251.87,251.87,4800.0,252.28,252.33,251.87,251.87,4800.0
2021-06-07 12:20:00,251.77,251.84,251.46,251.65,3111.0,251.77,251.84,251.46,251.65,3111.0
2021-06-07 12:30:00,251.73,251.73,251.42,251.65,1214.0,251.73,251.73,251.42,251.65,1214.0
2021-06-07 12:40:00,251.6,251.78,251.55,251.55,1000.0,251.6,251.78,251.55,251.55,1000.0
2021-06-07 12:50:00,251.63,251.79,251.28,251.37,2811.0,251.63,251.79,251.28,251.37,2811.0
2021-06-07 13:00:00,251.27,251.49,250.95,251.02,3280.0,251.27,251.49,250.95,251.02,3280.0
2021-06-07 13:10:00,250.96,251.29,250.76,251.18,3200.0,250.96,251.29,250.76,251.18,3200.0
2021-06-07 13:20:00,251.18,251.36,251.09,251.22,3178.0,251.18,251.36,251.09,251.22,3178.0
2021-06-07 13:30:00,251.25,251.46,251.19,251.34,2004.0,251.25,251.46,251.19,251.34,2004.0
2021-06-07 13:40:00,251.41,251.52,251.07,251.47,4260.0,251.41,251.52,251.07,251.47,4260.0
2021-06-07 13:50:00,251.51,251.56,251.36,251.42,2095.0,251.51,251.56,251.36,251.42,2095.0
2021-06-07 14:00:00,251.28,251.64,251.28,251.56,3510.0,251.28,251.64,251.28,251.56,3510.0
2021-06-07 14:10:00,251.61,251.76,251.58,251.75,2391.0,251.61,251.76,251.58,251.75,2391.0
2021-06-07 14:20:00,251.79,251.87,251.56,251.68,2959.0,251.79,251.87,251.56,251.68,2959.0
2021-06-07 14:30:00,251.7,251.8,251.63,251.71,1972.0,251.7,251.8,251.63,251.71,1972.0
2021-06-07 14:40:00,251.72,251.72,251.3,251.3,2899.0,251.72,251.72,251.3,251.3,2899.0
2021-06-07 14:50:00,251.31,252.01,251.31,251.75,3598.0,251.31,252.01,251.31,251.75,3598.0
2021-06-07 15:00:00,251.76,252.14,251.74,252.1,3814.0,251.76,252.14,251.74,252.1,3814.0
2021-06-07 15:10:00,252.17,252.5,252.09,252.38,5591.0,252.17,252.5,252.09,252.38,5591.0
2021-06-07 15:20:00,252.51,252.73,252.43,252.43,5157.0,252.51,252.73,252.43,252.43,5157.0
2021-06-07 15:30:00,252.54,252.56,252.15,252.19,4800.0,252.54,252.56,252.15,252.19,4800.0
2021-06-07 15:40:00,252.23,252.54,252.21,252.54,11964.0,252.23,252.54,252.21,252.54,11964.0
2021-06-07 15:50:00,253.07,253.07,252.51,252.61,29233.0,253.07,253.07,252.51,252.61,29233.0
2021-06-08 09:30:00,255.99,256.69,254.64,256.57,20936.0,255.99,256.69,254.64,256.57,20936.0
2021-06-08 09:40:00,256.5,256.91,256.19,256.73,8186.0,256.5,256.91,256.19,256.73,8186.0
2021-06-08 09:50:00,256.71,256.76,255.97,256.08,10093.0,256.71,256.76,255.97,256.08,10093.0
2021-06-08 10:00:00,256.03,256.35,255.38,256.14,10476.0,256.03,256.35,255.38,256.14,10476.0
2021-06-08 10:10:00,256.01,256.01,255.26,255.47,11412.0,256.01,256.01,255.26,255.47,11412.0
2021-06-08 10:20:00,255.5,255.89,255.14,255.72,7500.0,255.5,255.89,255.14,255.72,7500.0
2021-06-08 10:30:00,255.71,255.81,255.28,255.32,7126.0,255.71,255.81,255.28,255.32,7126.0
2021-06-08 10:40:00,255.29,255.85,255.29,255.72,4980.0,255.29,255.85,255.29,255.72,4980.0
2021-06-08 10:50:00,255.81,255.84,254.45,254.57,5200.0,255.81,255.84,254.45,254.57,5200.0
2021-06-08 11:00:00,254.66,255.64,254.5,255.64,5553.0,254.66,255.64,254.5,255.64,5553.0
2021-06-08 11:10:00,255.67,255.71,255.3,255.41,2872.0,255.67,255.71,255.3,255.41,2872.0
2021-06-08 11:20:00,255.17,255.3,254.53,255.3,7243.0,255.17,255.3,254.53,255.3,7243.0
2021-06-08 11:30:00,255.18,255.36,255.03,255.36,5535.0,255.18,255.36,255.03,255.36,5535.0
2021-06-08 11:40:00,255.15,255.83,254.9,255.37,10541.0,255.15,255.83,254.9,255.37,10541.0
2021-06-08 11:50:00,254.78,255.48,254.68,255.35,5212.0,254.78,255.48,254.68,255.35,5212.0
2021-06-08 12:00:00,255.26,255.6,255.26,255.5,1563.0,255.26,255.6,255.26,255.5,1563.0
2021-06-08 12:10:00,255.48,255.92,255.22,255.86,6962.0,255.48,255.92,255.22,255.86,6962.0
2021-06-08 12:20:00,255.87,255.88,255.38,255.71,2955.0,255.87,255.88,255.38,255.71,2955.0
2021-06-08 12:30:00,255.9,256.0,255.47,255.57,1935.0,255.9,256.0,255.47,255.57,1935.0
2021-06-08 12:40:00,255.61,255.67,255.43,255.43,3807.0,255.61,255.67,255.43,255.43,3807.0
2021-06-08 12:50:00,255.51,255.97,255.5,255.92,4260.0,255.51,255.97,255.5,255.92,4260.0
2021-06-08 13:00:00,255.85,255.89,255.47,255.57,2535.0,255.85,255.89,255.47,255.57,2535.0
2021-06-08 13:10:00,255.51,255.51,255.19,255.37,5200.0,255.51,255.51,255.19,255.37,5200.0
2021-06-08 13:20:00,255.46,255.54,255.35,255.46,2810.0,255.46,255.54,255.35,255.46,2810.0
2021-06-08 13:30:00,255.33,255.63,255.33,255.44,3114.0,255.33,255.63,255.33,255.44,3114.0
2021-06-08 13:40:00,255.46,255.77,255.39,255.73,6361.0,255.46,255.77,255.39,255.73,6361.0
2021-06-08 13:50:00,255.53,255.63,255.14,255.28,2110.0,255.53,255.63,255.14,255.28,2110.0
2021-06-08 14:00:00,255.1,255.39,255.09,255.22,3822.0,255.1,255.39,255.09,255.22,3822.0
2021-06-08 14:10:00,255.26,255.31,255.04,255.25,2981.0,255.26,255.31,255.04,255.25,2981.0
2021-06-08 14:20:00,255.08,255.21,254.98,255.16,2538.0,255.08,255.21,254.98,255.16,2538.0
2021-06-08 14:30:00,255.24,255.41,255.17,255.18,2846.0,255.24,255.41,255.17,255.18,2846.0
2021-06-08 14:40:00,255.16,255.29,255.09,255.24,2010.0,255.16,255.29,255.09,255.24,2010.0
2021-06-08 14:50:00,255.26,255.59,255.07,255.5,2300.0,255.26,255.59,255.07,255.5,2300.0
2021-06-08 15:00:00,255.57,255.76,255.52,255.71,2810.0,255.57,255.76,255.52,255.71,2810.0
2021-06-08 15:10:00,255.77,255.85,255.49,255.65,4834.0,255.77,255.85,255.49,255.65,4834.0
2021-06-08 15:20:00,255.59,255.69,255.28,255.37,4152.0,255.59,255.69,255.28,255.37,4152.0
2021-06-08 15:30:00,255.38,255.49,255.11,255.18,5773.0,255.38,255.49,255.11,255.18,5773.0
2021-06-08 15:40:00,255.13,255.37,254.95,255.0,9069.0,255.13,255.37,254.95,255.0,9069.0
2021-06-08 15:50:00,254.99,255.4,254.92,254.99,31439.0,254.99,255.4,254.92,254.99,31439.0
2021-06-09 09:30:00,256.53,258.0,255.5,257.34,22401.0,256.53,258.0,255.5,257.34,22401.0
2021-06-09 09:40:00,257.66,258.29,257.41,257.87,4643.0,257.66,258.29,257.41,257.87,4643.0
2021-06-09 09:50:00,257.64,258.57,257.16,258.22,10723.0,257.64,258.57,257.16,258.22,10723.0
2021-06-09 10:00:00,258.36,258.42,257.25,257.42,6704.0,258.36,258.42,257.25,257.42,6704.0
2021-06-09 10:10:00,256.85,256.93,256.22,256.6,5103.0,256.85,256.93,256.22,256.6,5103.0
2021-06-09 10:20:00,256.68,257.07,256.46,256.56,5611.0,256.68,257.07,256.46,256.56,5611.0
2021-06-09 10:30:00,256.62,256.7,255.93,256.44,4500.0,256.62,256.7,255.93,256.44,4500.0
2021-06-09 10:40:00,256.31,256.53,255.34,255.43,4462.0,256.31,256.53,255.34,255.43,4462.0
2021-06-09 10:50:00,255.41,255.62,255.12,255.36,1803.0,255.41,255.62,255.12,255.36,1803.0
2021-06-09 11:00:00,255.43,255.86,255.43,255.6,3236.0,255.43,255.86,255.43,255.6,3236.0
2021-06-09 11:10:00,255.63,255.66,255.18,255.57,3029.0,255.63,255.66,255.18,255.57,3029.0
2021-06-09 11:20:00,255.59,255.86,255.56,255.86,2300.0,255.59,255.86,255.56,255.86,2300.0
2021-06-09 11:30:00,255.74,256.07,255.58,255.81,3360.0,255.74,256.07,255.58,255.81,3360.0
2021-06-09 11:40:00,255.8,255.84,255.68,255.84,2300.0,255.8,255.84,255.68,255.84,2300.0
2021-06-09 11:50:00,256.04,256.04,255.31,255.6,1900.0,256.04,256.04,255.31,255.6,1900.0
2021-06-09 12:00:00,255.6,255.96,255.47,255.8,1962.0,255.6,255.96,255.47,255.8,1962.0
2021-06-09 12:10:00,255.93,256.18,255.93,256.07,2685.0,255.93,256.18,255.93,256.07,2685.0
2021-06-09 12:20:00,256.16,256.16,255.95,256.15,1200.0,256.16,256.16,255.95,256.15,1200.0
2021-06-09 12:30:00,256.3,256.56,256.2,256.44,2147.0,256.3,256.56,256.2,256.44,2147.0
2021-06-09 12:40:00,256.46,256.57,256.26,256.26,2784.0,256.46,256.57,256.26,256.26,2784.0
2021-06-09 12:50:00,256.37,256.53,256.21,256.38,5051.0,256.37,256.53,256.21,256.38,5051.0
2021-06-09 13:00:00,256.46,256.56,256.25,256.27,3206.0,256.46,256.56,256.25,256.27,3206.0
2021-06-09 13:10:00,256.25,256.52,256.12,256.47,6926.0,256.25,256.52,256.12,256.47,6926.0
2021-06-09 13:20:00,256.36,256.61,256.35,256.54,1955.0,256.36,256.61,256.35,256.54,1955.0
2021-06-09 13:30:00,256.34,256.62,256.21,256.45,2789.0,256.34,256.62,256.21,256.45,2789.0
2021-06-09 13:40:00,256.39,256.4,256.22,256.35,5188.0,256.39,256.4,256.22,256.35,5188.0
2021-06-09 13:50:00,256.26,256.45,256.24,256.33,4996.0,256.26,256.45,256.24,256.33,4996.0
2021-06-09 14:00:00,256.46,256.88,256.46,256.73,7550.0,256.46,256.88,256.46,256.73,7550.0
2021-06-09 14:10:00,256.75,257.04,256.73,256.81,8301.0,256.75,257.04,256.73,256.81,8301.0
2021-06-09 14:20:00,256.82,257.3,256.82,257.23,9062.0,256.82,257.3,256.82,257.23,9062.0
2021-06-09 14:30:00,257.23,257.42,257.0,257.01,3216.0,257.23,257.42,257.0,257.01,3216.0
2021-06-09 14:40:00,257.02,257.09,256.8,256.92,5740.0,257.02,257.09,256.8,256.92,5740.0
2021-06-09 14:50:00,256.89,257.03,256.84,256.96,7896.0,256.89,257.03,256.84,256.96,7896.0
2021-06-09 15:00:00,256.89,257.08,256.89,256.94,17856.0,256.89,257.08,256.89,256.94,17856.0
2021-06-09 15:10:00,256.91,257.3,256.9,257.0,7450.0,256.91,257.3,256.9,257.0,7450.0
2021-06-09 15:20:00,257.09,257.09,256.79,256.82,8297.0,257.09,257.09,256.79,256.82,8297.0
2021-06-09 15:30:00,256.85,256.86,256.26,256.41,8025.0,256.85,256.86,256.26,256.41,8025.0
2021-06-09 15:40:00,256.28,256.38,256.05,256.25,4617.0,256.28,256.38,256.05,256.25,4617.0
2021-06-09 15:50:00,256.05,256.28,255.96,256.16,22378.0,256.05,256.28,255.96,256.16,22378.0
2021-06-10 09:30:00,256.37,258.66,255.3,258.36,22305.0,256.37,258.66,255.3,258.36,22305.0
2021-06-10 09:40:00,258.53,259.25,258.45,258.83,13970.0,258.53,259.25,258.45,258.83,13970.0
2021-06-10 09:50:00,258.84,260.0,258.45,259.55,17222.0,258.84,260.0,258.45,259.55,17222.0
2021-06-10 10:00:00,259.45,259.93,259.15,259.15,4965.0,259.45,259.93,259.15,259.15,4965.0
2021-06-10 10:10:00,259.13,259.8,258.86,259.8,3810.0,259.13,259.8,258.86,259.8,3810.0
2021-06-10 10:20:00,259.81,259.81,259.23,259.55,2571.0,259.81,259.81,259.23,259.55,2571.0
2021-06-10 10:30:00,259.81,260.0,259.2,259.2,5766.0,259.81,260.0,259.2,259.2,5766.0
2021-06-10 10:40:00,259.18,259.4,258.26,258.26,6907.0,259.18,259.4,258.26,258.26,6907.0
2021-06-10 10:50:00,258.06,258.19,257.12,257.74,4489.0,258.06,258.19,257.12,257.74,4489.0
2021-06-10 11:00:00,257.93,258.28,257.58,258.28,4134.0,257.93,258.28,257.58,258.28,4134.0
2021-06-10 11:10:00,258.19,258.85,258.08,258.85,2717.0,258.19,258.85,258.08,258.85,2717.0
2021-06-10 11:20:00,258.84,259.15,258.75,259.01,5860.0,258.84,259.15,258.75,259.01,5860.0
2021-06-10 11:30:00,259.04,259.93,259.04,259.8,7157.0,259.04,259.93,259.04,259.8,7157.0
2021-06-10 11:40:00,259.97,260.14,259.4,260.11,6084.0,259.97,260.14,259.4,260.11,6084.0
2021-06-10 11:50:00,260.09,260.56,259.98,260.56,5792.0,260.09,260.56,259.98,260.56,5792.0
2021-06-10 12:00:00,260.53,260.63,260.21,260.28,4916.0,260.53,260.63,260.21,260.28,4916.0
2021-06-10 12:10:00,260.48,260.77,260.46,260.74,9442.0,260.48,260.77,260.46,260.74,9442.0
2021-06-10 12:20:00,260.81,261.12,260.76,260.77,13122.0,260.81,261.12,260.76,260.77,13122.0
2021-06-10 12:30:00,261.01,261.23,260.95,261.13,3421.0,261.01,261.23,260.95,261.13,3421.0
2021-06-10 12:40:00,261.09,261.09,260.81,261.03,4951.0,261.09,261.09,260.81,261.03,4951.0
2021-06-10 12:50:00,261.03,261.19,260.86,261.13,6697.0,261.03,261.19,260.86,261.13,6697.0
2021-06-10 13:00:00,261.16,261.16,260.69,261.02,5681.0,261.16,261.16,260.69,261.02,5681.0
2021-06-10 13:10:00,260.98,260.98,260.71,260.83,4138.0,260.98,260.98,260.71,260.83,4138.0
2021-06-10 13:20:00,260.81,260.85,260.6,260.61,4060.0,260.81,260.85,260.6,260.61,4060.0
2021-06-10 13:30:00,260.64,260.77,260.39,260.77,9919.0,260.64,260.77,260.39,260.77,9919.0
2021-06-10 13:40:00,260.66,260.76,260.51,260.51,5919.0,260.66,260.76,260.51,260.51,5919.0
2021-06-10 13:50:00,260.56,261.16,260.54,261.16,9389.0,260.56,261.16,260.54,261.16,9389.0
2021-06-10 14:00:00,261.21,261.47,261.18,261.34,6158.0,261.21,261.47,261.18,261.34,6158.0
2021-06-10 14:10:00,261.29,261.54,261.22,261.42,8827.0,261.29,261.54,261.22,261.42,8827.0
2021-06-10 14:20:00,261.39,261.76,261.16,261.68,6270.0,261.39,261.76,261.16,261.68,6270.0
2021-06-10 14:30:00,261.71,261.75,261.64,261.71,5432.0,261.71,261.75,261.64,261.71,5432.0
2021-06-10 14:40:00,261.7,261.88,261.63,261.74,4296.0,261.7,261.88,261.63,261.74,4296.0
2021-06-10 14:50:00,261.78,262.0,261.78,261.94,7158.0,261.78,262.0,261.78,261.94,7158.0
2021-06-10 15:00:00,261.99,262.09,261.57,262.09,6700.0,261.99,262.09,261.57,262.09,6700.0
2021-06-10 15:10:00,262.13,262.27,262.01,262.07,9469.0,262.13,262.27,262.01,262.07,9469.0
2021-06-10 15:20:00,262.11,262.42,261.96,262.05,14479.0,262.11,262.42,261.96,262.05,14479.0
2021-06-10 15:30:00,262.05,262.12,261.43,261.79,13722.0,262.05,262.12,261.43,261.79,13722.0
2021-06-10 15:40:00,261.72,261.85,261.5,261.54,21523.0,261.72,261.85,261.5,261.54,21523.0
2021-06-10 15:50:00,261.58,262.27,261.41,262.05,54507.0,261.58,262.27,261.41,262.05,54507.0
2021-06-11 09:30:00,261.62,262.81,260.86,262.56,22222.0,261.62,262.81,260.86,262.56,22222.0
2021-06-11 09:40:00,262.27,263.35,262.17,263.2,9506.0,262.27,263.35,262.17,263.2,9506.0
2021-06-11 09:50:00,263.25,263.73,262.52,263.21,12827.0,263.25,263.73,262.52,263.21,12827.0
2021-06-11 10:00:00,263.44,263.61,262.88,263.55,6094.0,263.44,263.61,262.88,263.55,6094.0
2021-06-11 10:10:00,263.5,264.0,263.33,263.39,9404.0,263.5,264.0,263.33,263.39,9404.0
2021-06-11 10:20:00,263.44,263.58,262.72,263.32,3710.0,263.44,263.58,262.72,263.32,3710.0
2021-06-11 10:30:00,263.49,263.59,262.67,262.67,6438.0,263.49,263.59,262.67,262.67,6438.0
2021-06-11 10:40:00,262.75,262.93,262.12,262.12,6497.0,262.75,262.93,262.12,262.12,6497.0
2021-06-11 10:50:00,262.24,262.82,262.11,262.79,3810.0,262.24,262.82,262.11,262.79,3810.0
2021-06-11 11:00:00,262.86,262.9,262.04,262.86,3977.0,262.86,262.9,262.04,262.86,3977.0
2021-06-11 11:10:00,262.91,263.21,262.87,263.08,3412.0,262.91,263.21,262.87,263.08,3412.0
2021-06-11 11:20:00,263.27,263.38,262.98,262.98,6161.0,263.27,263.38,262.98,262.98,6161.0
2021-06-11 11:30:00,263.01,263.02,262.51,262.51,2273.0,263.01,263.02,262.51,262.51,2273.0
2021-06-11 11:40:00,262.55,262.75,262.26,262.65,2455.0,262.55,262.75,262.26,262.65,2455.0
2021-06-11 11:50:00,262.64,262.66,262.2,262.34,2072.0,262.64,262.66,262.2,262.34,2072.0
2021-06-11 12:00:00,262.27,262.36,262.12,262.12,1659.0,262.27,262.36,262.12,262.12,1659.0
2021-06-11 12:10:00,262.27,262.3,262.01,262.19,8659.0,262.27,262.3,262.01,262.19,8659.0
2021-06-11 12:20:00,262.02,262.14,261.92,261.99,6101.0,262.02,262.14,261.92,261.99,6101.0
2021-06-11 12:30:00,262.1,262.16,262.0,262.0,2104.0,262.1,262.16,262.0,262.0,2104.0
2021-06-11 12:40:00,262.07,262.11,261.94,261.94,4215.0,262.07,262.11,261.94,261.94,4215.0
2021-06-11 12:50:00,261.87,261.97,261.67,261.67,3733.0,261.87,261.97,261.67,261.67,3733.0
2021-06-11 13:00:00,261.74,261.79,261.36,261.61,4322.0,261.74,261.79,261.36,261.61,4322.0
2021-06-11 13:10:00,261.47,261.53,261.35,261.38,3259.0,261.47,261.53,261.35,261.38,3259.0
2021-06-11 13:20:00,261.41,261.61,261.41,261.53,1700.0,261.41,261.61,261.41,261.53,1700.0
2021-06-11 13:30:00,261.61,261.62,261.39,261.59,1100.0,261.61,261.62,261.39,261.59,1100.0
2021-06-11 13:40:00,261.48,261.67,261.45,261.6,3600.0,261.48,261.67,261.45,261.6,3600.0
2021-06-11 13:50:00,261.69,261.85,261.65,261.77,1870.0,261.69,261.85,261.65,261.77,1870.0
2021-06-11 14:00:00,261.86,262.2,261.79,262.06,5913.0,261.86,262.2,261.79,262.06,5913.0
2021-06-11 14:10:00,262.05,262.23,261.96,262.08,3650.0,262.05,262.23,261.96,262.08,3650.0
2021-06-11 14:20:00,262.2,262.35,262.08,262.21,3100.0,262.2,262.35,262.08,262.21,3100.0
2021-06-11 14:30:00,262.28,262.32,262.09,262.32,3022.0,262.28,262.32,262.09,262.32,3022.0
2021-06-11 14:40:00,262.37,262.63,262.37,262.6,4067.0,262.37,262.63,262.37,262.6,4067.0
2021-06-11 14:50:00,262.51,262.88,262.43,262.77,8085.0,262.51,262.88,262.43,262.77,8085.0
2021-06-11 15:00:00,262.76,262.76,262.43,262.45,2426.0,262.76,262.76,262.43,262.45,2426.0
2021-06-11 15:10:00,262.52,262.76,262.5,262.67,5100.0,262.52,262.76,262.5,262.67,5100.0
2021-06-11 15:20:00,262.72,262.74,262.54,262.65,3200.0,262.72,262.74,262.54,262.65,3200.0
2021-06-11 15:30:00,262.63,262.67,262.45,262.45,8236.0,262.63,262.67,262.45,262.45,8236.0
2021-06-11 15:40:00,262.49,262.76,262.25,262.65,14870.0,262.49,262.76,262.25,262.65,14870.0
2021-06-11 15:50:00,262.73,263.13,262.59,263.07,25313.0,262.73,263.13,262.59,263.07,25313.0
2021-06-14 09:30:00,263.14,263.53,261.95,263.27,19376.0,263.14,263.53,261.95,263.27,19376.0
2021-06-14 09:40:00,262.99,263.98,262.99,263.98,6043.0,262.99,263.98,262.99,263.98,6043.0
2021-06-14 09:50:00,264.0,264.11,262.45,263.19,10120.0,264.0,264.11,262.45,263.19,10120.0
2021-06-14 10:00:00,263.14,263.18,262.37,263.0,5917.0,263.14,263.18,262.37,263.0,5917.0
2021-06-14 10:10:00,263.11,263.54,262.89,263.06,4800.0,263.11,263.54,262.89,263.06,4800.0
2021-06-14 10:20:00,263.04,263.05,262.52,262.81,3371.0,263.04,263.05,262.52,262.81,3371.0
2021-06-14 10:30:00,262.72,262.84,262.06,262.56,1800.0,262.72,262.84,262.06,262.56,1800.0
2021-06-14 10:40:00,262.57,262.73,262.15,262.73,2712.0,262.57,262.73,262.15,262.73,2712.0
2021-06-14 10:50:00,262.68,263.29,262.66,263.29,4481.0,262.68,263.29,262.66,263.29,4481.0
2021-06-14 11:00:00,263.26,263.39,262.95,263.0,7466.0,263.26,263.39,262.95,263.0,7466.0
2021-06-14 11:10:00,263.09,263.57,263.09,263.46,1500.0,263.09,263.57,263.09,263.46,1500.0
2021-06-14 11:20:00,263.53,263.61,263.34,263.61,1900.0,263.53,263.61,263.34,263.61,1900.0
2021-06-14 11:30:00,263.7,263.85,263.43,263.43,2345.0,263.7,263.85,263.43,263.43,2345.0
2021-06-14 11:40:00,263.8,264.11,263.8,264.0,2153.0,263.8,264.11,263.8,264.0,2153.0
2021-06-14 11:50:00,263.94,264.3,263.81,264.29,9731.0,263.94,264.3,263.81,264.29,9731.0
2021-06-14 12:00:00,264.3,264.73,264.26,264.72,3551.0,264.3,264.73,264.26,264.72,3551.0
2021-06-14 12:10:00,264.77,265.08,264.66,264.97,6120.0,264.77,265.08,264.66,264.97,6120.0
2021-06-14 12:20:00,265.01,265.09,264.8,264.95,5231.0,265.01,265.09,264.8,264.95,5231.0
2021-06-14 12:30:00,265.04,265.04,264.7,264.76,2277.0,265.04,265.04,264.7,264.76,2277.0
2021-06-14 12:40:00,264.75,265.16,264.72,265.16,8259.0,264.75,265.16,264.72,265.16,8259.0
2021-06-14 12:50:00,265.16,265.16,264.93,265.04,2631.0,265.16,265.16,264.93,265.04,2631.0
2021-06-14 13:00:00,265.06,265.13,264.89,265.02,4346.0,265.06,265.13,264.89,265.02,4346.0
2021-06-14 13:10:00,265.06,265.07,264.76,264.81,4300.0,265.06,265.07,264.76,264.81,4300.0
2021-06-14 13:20:00,264.94,264.98,264.78,264.97,1500.0,264.94,264.98,264.78,264.97,1500.0
2021-06-14 13:30:00,265.0,265.17,264.99,265.07,2702.0,265.0,265.17,264.99,265.07,2702.0
2021-06-14 13:40:00,265.08,265.44,265.0,265.44,3134.0,265.08,265.44,265.0,265.44,3134.0
2021-06-14 13:50:00,265.46,265.55,265.27,265.27,3800.0,265.46,265.55,265.27,265.27,3800.0
2021-06-14 14:00:00,265.45,265.45,265.11,265.12,2419.0,265.45,265.45,265.11,265.12,2419.0
2021-06-14 14:10:00,265.01,265.21,264.95,265.09,1900.0,265.01,265.21,264.95,265.09,1900.0
2021-06-14 14:20:00,264.97,265.18,264.71,264.77,2100.0,264.97,265.18,264.71,264.77,2100.0
2021-06-14 14:30:00,264.84,264.97,264.78,264.96,2898.0,264.84,264.97,264.78,264.96,2898.0
2021-06-14 14:40:00,265.0,265.17,264.99,265.05,2799.0,265.0,265.17,264.99,265.05,2799.0
2021-06-14 14:50:00,265.11,265.25,265.03,265.22,3838.0,265.11,265.25,265.03,265.22,3838.0
2021-06-14 15:00:00,265.17,265.27,265.08,265.12,5771.0,265.17,265.27,265.08,265.12,5771.0
2021-06-14 15:10:00,265.14,265.4,265.1,265.39,6575.0,265.14,265.4,265.1,265.39,6575.0
2021-06-14 15:20:00,265.37,265.73,265.27,265.53,8364.0,265.37,265.73,265.27,265.53,8364.0
2021-06-14 15:30:00,265.62,265.62,265.34,265.44,8767.0,265.62,265.62,265.34,265.44,8767.0
2021-06-14 15:40:00,265.5,265.86,265.5,265.86,11667.0,265.5,265.86,265.5,265.86,11667.0
2021-06-14 15:50:00,265.79,266.5,265.7,266.49,36988.0,265.79,266.5,265.7,266.49,36988.0
2021-06-15 09:30:00,266.75,266.98,263.83,264.99,15514.0,266.75,266.98,263.83,264.99,15514.0
2021-06-15 09:40:00,265.03,266.14,264.89,265.9,7055.0,265.03,266.14,264.89,265.9,7055.0
2021-06-15 09:50:00,266.19,266.39,265.48,265.71,10623.0,266.19,266.39,265.48,265.71,10623.0
2021-06-15 10:00:00,265.88,266.03,265.38,265.86,6326.0,265.88,266.03,265.38,265.86,6326.0
2021-06-15 10:10:00,265.93,266.21,265.71,265.71,5527.0,265.93,266.21,265.71,265.71,5527.0
2021-06-15 10:20:00,265.69,266.06,265.32,265.52,4715.0,265.69,266.06,265.32,265.52,4715.0
2021-06-15 10:30:00,265.5,266.25,265.5,266.25,3110.0,265.5,266.25,265.5,266.25,3110.0
2021-06-15 10:40:00,266.19,266.39,265.49,266.22,4274.0,266.19,266.39,265.49,266.22,4274.0
2021-06-15 10:50:00,265.79,265.8,265.26,265.48,2805.0,265.79,265.8,265.26,265.48,2805.0
2021-06-15 11:00:00,265.64,266.14,265.64,265.93,1570.0,265.64,266.14,265.64,265.93,1570.0
2021-06-15 11:10:00,265.72,266.0,265.69,265.87,2806.0,265.72,266.0,265.69,265.87,2806.0
2021-06-15 11:20:00,265.69,265.74,264.98,265.06,2074.0,265.69,265.74,264.98,265.06,2074.0
2021-06-15 11:30:00,265.32,265.54,265.17,265.37,4420.0,265.32,265.54,265.17,265.37,4420.0
2021-06-15 11:40:00,265.55,266.3,265.53,266.29,6797.0,265.55,266.3,265.53,266.29,6797.0
2021-06-15 11:50:00,266.28,266.62,265.95,266.62,6169.0,266.28,266.62,265.95,266.62,6169.0
2021-06-15 12:00:00,266.63,267.1,266.62,267.1,7219.0,266.63,267.1,266.62,267.1,7219.0
2021-06-15 12:10:00,267.11,267.16,266.83,266.96,4680.0,267.11,267.16,266.83,266.96,4680.0
2021-06-15 12:20:00,266.9,267.04,266.63,267.0,9528.0,266.9,267.04,266.63,267.0,9528.0
2021-06-15 12:30:00,266.99,267.22,266.77,267.19,4925.0,266.99,267.22,266.77,267.19,4925.0
2021-06-15 12:40:00,267.05,267.08,266.43,266.43,4084.0,267.05,267.08,266.43,266.43,4084.0
2021-06-15 12:50:00,266.46,266.46,265.84,266.08,3839.0,266.46,266.46,265.84,266.08,3839.0
2021-06-15 13:00:00,266.07,266.07,265.67,265.67,2489.0,266.07,266.07,265.67,265.67,2489.0
2021-06-15 13:10:00,265.78,265.81,265.41,265.8,4983.0,265.78,265.81,265.41,265.8,4983.0
2021-06-15 13:20:00,265.83,265.83,265.39,265.4,2342.0,265.83,265.83,265.39,265.4,2342.0
2021-06-15 13:30:00,265.44,265.5,265.15,265.15,2108.0,265.44,265.5,265.15,265.15,2108.0
2021-06-15 13:40:00,265.05,265.23,264.77,264.85,3311.0,265.05,265.23,264.77,264.85,3311.0
2021-06-15 13:50:00,264.55,264.67,264.42,264.54,5606.0,264.55,264.67,264.42,264.54,5606.0
2021-06-15 14:00:00,264.5,264.82,264.5,264.68,3600.0,264.5,264.82,264.5,264.68,3600.0
2021-06-15 14:10:00,264.7,264.7,263.9,264.07,4183.0,264.7,264.7,263.9,264.07,4183.0
2021-06-15 14:20:00,263.97,264.17,263.92,263.92,6300.0,263.97,264.17,263.92,263.92,6300.0
2021-06-15 14:30:00,263.81,264.14,263.81,263.95,1604.0,263.81,264.14,263.81,263.95,1604.0
2021-06-15 14:40:00,263.89,264.25,263.89,264.12,3891.0,263.89,264.25,263.89,264.12,3891.0
2021-06-15 14:50:00,264.18,264.27,263.88,264.19,2700.0,264.18,264.27,263.88,264.19,2700.0
2021-06-15 15:00:00,264.14,264.14,263.87,264.06,2385.0,264.14,264.14,263.87,264.06,2385.0
2021-06-15 15:10:00,264.06,264.28,263.99,264.23,3909.0,264.06,264.28,263.99,264.23,3909.0
2021-06-15 15:20:00,264.19,264.23,263.77,263.95,4227.0,264.19,264.23,263.77,263.95,4227.0
2021-06-15 15:30:00,263.97,264.02,263.73,263.9,5530.0,263.97,264.02,263.73,263.9,5530.0
2021-06-15 15:40:00,263.96,264.69,263.96,264.68,11337.0,263.96,264.69,263.96,264.68,11337.0
2021-06-15 15:50:00,264.62,265.23,263.74,263.85,59494.0,264.62,265.23,263.74,263.85,59494.0
2021-06-16 09:30:00,264.4,266.42,263.75,265.81,24934.0,264.4,266.42,263.75,265.81,24934.0
2021-06-16 09:40:00,265.73,266.07,265.44,265.44,7085.0,265.73,266.07,265.44,265.44,7085.0
2021-06-16 09:50:00,265.45,265.78,265.24,265.37,7243.0,265.45,265.78,265.24,265.37,7243.0
2021-06-16 10:00:00,265.47,266.0,265.3,265.99,7400.0,265.47,266.0,265.3,265.99,7400.0
2021-06-16 10:10:00,265.93,265.93,265.25,265.35,5926.0,265.93,265.93,265.25,265.35,5926.0
2021-06-16 10:20:00,265.25,265.25,264.79,265.11,3500.0,265.25,265.25,264.79,265.11,3500.0
2021-06-16 10:30:00,265.35,265.35,264.54,264.78,3081.0,265.35,265.35,264.54,264.78,3081.0
2021-06-16 10:40:00,264.72,264.89,264.49,264.79,4406.0,264.72,264.89,264.49,264.79,4406.0
2021-06-16 10:50:00,264.84,265.16,264.0,264.59,18559.0,264.84,265.16,264.0,264.59,18559.0
2021-06-16 11:00:00,264.55,264.58,264.02,264.08,3908.0,264.55,264.58,264.02,264.08,3908.0
2021-06-16 11:10:00,264.16,264.51,264.1,264.51,2482.0,264.16,264.51,264.1,264.51,2482.0
2021-06-16 11:20:00,264.79,264.95,264.61,264.61,3588.0,264.79,264.95,264.61,264.61,3588.0
2021-06-16 11:30:00,264.72,264.72,263.74,263.84,4074.0,264.72,264.72,263.74,263.84,4074.0
2021-06-16 11:40:00,263.94,264.04,263.75,264.04,4172.0,263.94,264.04,263.75,264.04,4172.0
2021-06-16 11:50:00,264.03,264.03,263.16,263.34,3395.0,264.03,264.03,263.16,263.34,3395.0
2021-06-16 12:00:00,263.33,263.4,262.8,263.04,5039.0,263.33,263.4,262.8,263.04,5039.0
2021-06-16 12:10:00,262.9,263.43,262.71,263.23,5833.0,262.9,263.43,262.71,263.23,5833.0
2021-06-16 12:20:00,263.19,263.29,262.74,263.28,2120.0,263.19,263.29,262.74,263.28,2120.0
2021-06-16 12:30:00,263.33,263.89,263.33,263.89,2893.0,263.33,263.89,263.33,263.89,2893.0
2021-06-16 12:40:00,263.95,264.02,263.68,264.01,4565.0,263.95,264.02,263.68,264.01,4565.0
2021-06-16 12:50:00,264.04,264.21,263.89,263.92,6023.0,264.04,264.21,263.89,263.92,6023.0
2021-06-16 13:00:00,263.93,264.09,263.66,263.94,5675.0,263.93,264.09,263.66,263.94,5675.0
2021-06-16 13:10:00,263.95,264.02,263.69,263.82,4479.0,263.95,264.02,263.69,263.82,4479.0
2021-06-16 13:20:00,264.06,264.06,263.39,263.53,5650.0,264.06,264.06,263.39,263.53,5650.0
2021-06-16 13:30:00,263.68,264.0,263.57,263.71,3011.0,263.68,264.0,263.57,263.71,3011.0
2021-06-16 13:40:00,263.7,263.77,263.24,263.26,10237.0,263.7,263.77,263.24,263.26,10237.0
2021-06-16 13:50:00,263.34,263.57,263.24,263.39,3153.0,263.34,263.57,263.24,263.39,3153.0
2021-06-16 14:00:00,263.28,263.28,260.02,260.96,8271.0,263.28,263.28,260.02,260.96,8271.0
2021-06-16 14:10:00,260.79,260.98,258.74,258.92,11277.0,260.79,260.98,258.74,258.92,11277.0
2021-06-16 14:20:00,259.19,261.05,259.18,261.03,4018.0,259.19,261.05,259.18,261.03,4018.0
2021-06-16 14:30:00,260.71,261.1,259.24,259.29,10123.0,260.71,261.1,259.24,259.29,10123.0
2021-06-16 14:40:00,259.32,259.44,258.17,259.19,11073.0,259.32,259.44,258.17,259.19,11073.0
2021-06-16 14:50:00,258.91,259.71,258.66,259.53,11777.0,258.91,259.71,258.66,259.53,11777.0
2021-06-16 15:00:00,259.56,260.41,259.49,260.38,18764.0,259.56,260.41,259.49,260.38,18764.0
2021-06-16 15:10:00,260.82,261.16,260.54,261.06,18210.0,260.82,261.16,260.54,261.06,18210.0
2021-06-16 15:20:00,261.08,261.48,260.88,260.93,19285.0,261.08,261.48,260.88,260.93,19285.0
2021-06-16 15:30:00,261.03,261.71,260.83,261.7,11624.0,261.03,261.71,260.83,261.7,11624.0
2021-06-16 15:40:00,261.69,262.12,261.1,261.1,12088.0,261.69,262.12,261.1,261.1,12088.0
2021-06-16 15:50:00,260.76,261.54,260.72,261.41,53824.0,260.76,261.54,260.72,261.41,53824.0
2021-06-17 09:30:00,261.3,262.0,257.68,261.93,20898.0,261.3,262.0,257.68,261.93,20898.0
2021-06-17 09:40:00,262.05,262.77,261.95,262.71,4594.0,262.05,262.77,261.95,262.71,4594.0
2021-06-17 09:50:00,262.69,263.29,262.68,263.15,5638.0,262.69,263.29,262.68,263.15,5638.0
2021-06-17 10:00:00,262.86,263.56,262.78,263.01,3304.0,262.86,263.56,262.78,263.01,3304.0
2021-06-17 10:10:00,263.07,264.12,263.07,264.12,4152.0,263.07,264.12,263.07,264.12,4152.0
2021-06-17 10:20:00,264.12,265.13,263.83,264.74,9002.0,264.12,265.13,263.83,264.74,9002.0
2021-06-17 10:30:00,264.86,265.99,264.64,265.56,10538.0,264.86,265.99,264.64,265.56,10538.0
2021-06-17 10:40:00,265.52,265.53,263.86,264.02,6938.0,265.52,265.53,263.86,264.02,6938.0
2021-06-17 10:50:00,264.25,264.49,263.82,264.49,3960.0,264.25,264.49,263.82,264.49,3960.0
2021-06-17 11:00:00,264.7,264.83,264.03,264.25,8896.0,264.7,264.83,264.03,264.25,8896.0
2021-06-17 11:10:00,264.26,265.0,263.7,264.8,11237.0,264.26,265.0,263.7,264.8,11237.0
2021-06-17 11:20:00,264.75,265.64,264.68,265.57,8615.0,264.75,265.64,264.68,265.57,8615.0
2021-06-17 11:30:00,265.48,266.27,265.3,265.78,10548.0,265.48,266.27,265.3,265.78,10548.0
2021-06-17 11:40:00,265.85,266.62,265.72,266.55,9067.0,265.85,266.62,265.72,266.55,9067.0
2021-06-17 11:50:00,266.47,266.54,265.54,265.6,10804.0,266.47,266.54,265.54,265.6,10804.0
2021-06-17 12:00:00,265.76,265.99,265.08,265.08,5908.0,265.76,265.99,265.08,265.08,5908.0
2021-06-17 12:10:00,264.94,265.79,264.91,265.31,11206.0,264.94,265.79,264.91,265.31,11206.0
2021-06-17 12:20:00,265.25,265.29,264.58,264.96,20742.0,265.25,265.29,264.58,264.96,20742.0
2021-06-17 12:30:00,264.81,265.05,264.45,265.04,8069.0,264.81,265.05,264.45,265.04,8069.0
2021-06-17 12:40:00,265.19,265.26,264.45,264.69,8496.0,265.19,265.26,264.45,264.69,8496.0
2021-06-17 12:50:00,264.62,264.97,264.18,264.86,7964.0,264.62,264.97,264.18,264.86,7964.0
2021-06-17 13:00:00,264.96,265.63,264.88,265.63,5592.0,264.96,265.63,264.88,265.63,5592.0
2021-06-17 13:10:00,265.54,265.58,265.15,265.27,4409.0,265.54,265.58,265.15,265.27,4409.0
2021-06-17 13:20:00,265.26,265.61,265.09,265.61,4920.0,265.26,265.61,265.09,265.61,4920.0
2021-06-17 13:30:00,265.67,265.84,265.37,265.6,4725.0,265.67,265.84,265.37,265.6,4725.0
2021-06-17 13:40:00,265.63,265.96,265.57,265.91,5863.0,265.63,265.96,265.57,265.91,5863.0
2021-06-17 13:50:00,265.98,266.08,265.63,265.82,8757.0,265.98,266.08,265.63,265.82,8757.0
2021-06-17 14:00:00,265.85,265.99,265.4,265.53,9446.0,265.85,265.99,265.4,265.53,9446.0
2021-06-17 14:10:00,265.67,265.9,265.64,265.89,4642.0,265.67,265.9,265.64,265.89,4642.0
2021-06-17 14:20:00,265.86,265.92,265.37,265.66,14489.0,265.86,265.92,265.37,265.66,14489.0
2021-06-17 14:30:00,265.58,265.6,264.96,265.14,4514.0,265.58,265.6,264.96,265.14,4514.0
2021-06-17 14:40:00,265.1,265.45,264.95,265.07,8650.0,265.1,265.45,264.95,265.07,8650.0
2021-06-17 14:50:00,265.16,265.47,264.96,265.01,8300.0,265.16,265.47,264.96,265.01,8300.0
2021-06-17 15:00:00,265.09,265.49,264.71,265.38,9837.0,265.09,265.49,264.71,265.38,9837.0
2021-06-17 15:10:00,265.31,265.89,265.24,265.56,12134.0,265.31,265.89,265.24,265.56,12134.0
2021-06-17 15:20:00,265.47,265.76,265.24,265.4,12675.0,265.47,265.76,265.24,265.4,12675.0
2021-06-17 15:30:00,265.39,265.66,265.05,265.44,23939.0,265.39,265.66,265.05,265.44,23939.0
2021-06-17 15:40:00,265.41,265.73,265.22,265.43,33018.0,265.41,265.73,265.22,265.43,33018.0
2021-06-17 15:50:00,265.48,265.93,265.05,265.09,68932.0,265.48,265.93,265.05,265.09,68932.0
2021-06-18 09:30:00,266.65,267.5,264.57,265.86,123522.0,266.65,267.5,264.57,265.86,123522.0
2021-06-18 09:40:00,265.7,266.91,265.57,266.27,8355.0,265.7,266.91,265.57,266.27,8355.0
2021-06-18 09:50:00,266.45,266.5,264.92,266.12,8200.0,266.45,266.5,264.92,266.12,8200.0
2021-06-18 10:00:00,266.06,266.88,265.81,266.88,12753.0,266.06,266.88,265.81,266.88,12753.0
2021-06-18 10:10:00,266.84,267.61,266.43,267.01,12185.0,266.84,267.61,266.43,267.01,12185.0
2021-06-18 10:20:00,267.04,267.44,266.47,266.87,8127.0,267.04,267.44,266.47,266.87,8127.0
2021-06-18 10:30:00,266.74,266.78,265.79,266.67,12924.0,266.74,266.78,265.79,266.67,12924.0
2021-06-18 10:40:00,266.64,266.7,265.22,265.41,7234.0,266.64,266.7,265.22,265.41,7234.0
2021-06-18 10:50:00,265.41,265.5,264.83,265.39,5550.0,265.41,265.5,264.83,265.39,5550.0
2021-06-18 11:00:00,265.41,265.96,265.06,265.06,9695.0,265.41,265.96,265.06,265.06,9695.0
2021-06-18 11:10:00,264.82,264.98,263.77,264.13,4593.0,264.82,264.98,263.77,264.13,4593.0
2021-06-18 11:20:00,264.04,264.26,263.56,263.62,7200.0,264.04,264.26,263.56,263.62,7200.0
2021-06-18 11:30:00,263.51,264.54,263.36,264.05,7821.0,263.51,264.54,263.36,264.05,7821.0
2021-06-18 11:40:00,264.01,264.01,263.72,263.86,6113.0,264.01,264.01,263.72,263.86,6113.0
2021-06-18 11:50:00,263.98,264.04,263.39,263.72,4946.0,263.98,264.04,263.39,263.72,4946.0
2021-06-18 12:00:00,263.82,264.56,263.52,264.56,7436.0,263.82,264.56,263.52,264.56,7436.0
2021-06-18 12:10:00,264.51,264.84,264.36,264.71,7844.0,264.51,264.84,264.36,264.71,7844.0
2021-06-18 12:20:00,264.71,265.41,264.68,265.35,5366.0,264.71,265.41,264.68,265.35,5366.0
2021-06-18 12:30:00,265.33,265.7,265.32,265.33,7670.0,265.33,265.7,265.32,265.33,7670.0
2021-06-18 12:40:00,265.32,265.43,264.63,264.84,5264.0,265.32,265.43,264.63,264.84,5264.0
2021-06-18 12:50:00,265.07,265.58,265.07,265.41,6546.0,265.07,265.58,265.07,265.41,6546.0
2021-06-18 13:00:00,265.23,265.57,265.13,265.49,5168.0,265.23,265.57,265.13,265.49,5168.0
2021-06-18 13:10:00,265.62,265.83,265.48,265.62,6668.0,265.62,265.83,265.48,265.62,6668.0
2021-06-18 13:20:00,265.53,265.53,265.09,265.21,6368.0,265.53,265.53,265.09,265.21,6368.0
2021-06-18 13:30:00,265.25,265.82,265.25,265.7,5527.0,265.25,265.82,265.25,265.7,5527.0
2021-06-18 13:40:00,265.74,265.82,265.43,265.43,4548.0,265.74,265.82,265.43,265.43,4548.0
2021-06-18 13:50:00,265.36,265.88,265.17,265.88,5274.0,265.36,265.88,265.17,265.88,5274.0
2021-06-18 14:00:00,265.86,266.27,265.55,265.63,9788.0,265.86,266.27,265.55,265.63,9788.0
2021-06-18 14:10:00,265.72,266.02,265.52,265.87,6098.0,265.72,266.02,265.52,265.87,6098.0
2021-06-18 14:20:00,266.08,266.29,265.64,266.01,4640.0,266.08,266.29,265.64,266.01,4640.0
2021-06-18 14:30:00,266.0,266.12,265.84,265.96,3800.0,266.0,266.12,265.84,265.96,3800.0
2021-06-18 14:40:00,266.06,266.11,265.25,265.46,7098.0,266.06,266.11,265.25,265.46,7098.0
2021-06-18 14:50:00,265.47,265.58,264.73,264.77,12179.0,265.47,265.58,264.73,264.77,12179.0
2021-06-18 15:00:00,264.78,265.1,264.15,264.6,11893.0,264.78,265.1,264.15,264.6,11893.0
2021-06-18 15:10:00,264.63,265.77,264.52,265.71,15446.0,264.63,265.77,264.52,265.71,15446.0
2021-06-18 15:20:00,265.66,266.12,265.55,265.79,10768.0,265.66,266.12,265.55,265.79,10768.0
2021-06-18 15:30:00,265.8,266.42,265.69,266.42,11997.0,265.8,266.42,265.69,266.42,11997.0
2021-06-18 15:40:00,266.39,266.69,266.08,266.08,27008.0,266.39,266.69,266.08,266.08,27008.0
2021-06-18 15:50:00,266.11,268.51,265.69,265.86,121350.0,266.11,268.51,265.69,265.86,121350.0
2021-06-21 09:30:00,265.76,266.0,262.58,263.32,19531.0,265.76,266.0,262.58,263.32,19531.0
2021-06-21 09:40:00,263.56,265.77,263.5,264.97,6370.0,263.56,265.77,263.5,264.97,6370.0
2021-06-21 09:50:00,265.02,266.98,264.79,266.98,9606.0,265.02,266.98,264.79,266.98,9606.0
2021-06-21 10:00:00,267.11,267.39,266.46,266.5,12069.0,267.11,267.39,266.46,266.5,12069.0
2021-06-21 10:10:00,266.42,266.47,264.25,264.28,46293.0,266.42,266.47,264.25,264.28,46293.0
2021-06-21 10:20:00,264.4,265.01,264.16,264.85,3703.0,264.4,265.01,264.16,264.85,3703.0
2021-06-21 10:30:00,264.6,265.08,263.97,264.93,23366.0,264.6,265.08,263.97,264.93,23366.0
2021-06-21 10:40:00,265.0,265.17,263.93,264.38,21580.0,265.0,265.17,263.93,264.38,21580.0
2021-06-21 10:50:00,264.37,264.57,263.82,263.82,38302.0,264.37,264.57,263.82,263.82,38302.0
2021-06-21 11:00:00,263.92,265.93,263.92,265.0,25671.0,263.92,265.93,263.92,265.0,25671.0
2021-06-21 11:10:00,264.88,265.13,264.36,265.13,3565.0,264.88,265.13,264.36,265.13,3565.0
2021-06-21 11:20:00,265.0,265.38,264.0,264.95,28742.0,265.0,265.38,264.0,264.95,28742.0
2021-06-21 11:30:00,264.99,264.99,264.4,264.8,2926.0,264.99,264.99,264.4,264.8,2926.0
2021-06-21 11:40:00,264.83,265.42,264.83,265.23,3347.0,264.83,265.42,264.83,265.23,3347.0
2021-06-21 11:50:00,265.1,265.19,264.5,265.0,3128.0,265.1,265.19,264.5,265.0,3128.0
2021-06-21 12:00:00,265.2,265.27,265.04,265.22,2730.0,265.2,265.27,265.04,265.22,2730.0
2021-06-21 12:10:00,265.19,265.28,264.87,265.0,1589.0,265.19,265.28,264.87,265.0,1589.0
2021-06-21 12:20:00,264.75,265.0,264.68,264.85,1649.0,264.75,265.0,264.68,264.85,1649.0
2021-06-21 12:30:00,264.87,265.02,264.71,264.9,2316.0,264.87,265.02,264.71,264.9,2316.0
2021-06-21 12:40:00,264.89,265.05,264.56,264.56,3252.0,264.89,265.05,264.56,264.56,3252.0
2021-06-21 12:50:00,264.62,264.75,263.88,264.16,24017.0,264.62,264.75,263.88,264.16,24017.0
2021-06-21 13:00:00,264.16,264.63,264.14,264.48,5315.0,264.16,264.63,264.14,264.48,5315.0
2021-06-21 13:10:00,264.47,264.48,264.13,264.23,1819.0,264.47,264.48,264.13,264.23,1819.0
2021-06-21 13:20:00,264.27,264.52,264.06,264.27,2333.0,264.27,264.52,264.06,264.27,2333.0
2021-06-21 13:30:00,264.27,264.53,264.27,264.46,3157.0,264.27,264.53,264.27,264.46,3157.0
2021-06-21 13:40:00,264.42,264.76,264.07,264.55,2800.0,264.42,264.76,264.07,264.55,2800.0
2021-06-21 13:50:00,264.68,264.89,264.65,264.8,3702.0,264.68,264.89,264.65,264.8,3702.0
2021-06-21 14:00:00,265.07,265.07,264.37,264.9,4144.0,265.07,265.07,264.37,264.9,4144.0
2021-06-21 14:10:00,264.82,264.85,264.58,264.62,3643.0,264.82,264.85,264.58,264.62,3643.0
2021-06-21 14:20:00,264.56,264.84,264.56,264.74,3300.0,264.56,264.84,264.56,264.74,3300.0
2021-06-21 14:30:00,264.66,264.8,264.28,264.28,3456.0,264.66,264.8,264.28,264.28,3456.0
2021-06-21 14:40:00,264.32,264.46,264.19,264.42,3595.0,264.32,264.46,264.19,264.42,3595.0
2021-06-21 14:50:00,264.38,264.94,264.38,264.75,4487.0,264.38,264.94,264.38,264.75,4487.0
2021-06-21 15:00:00,264.82,265.1,264.82,264.95,3661.0,264.82,265.1,264.82,264.95,3661.0
2021-06-21 15:10:00,264.85,264.98,264.49,264.65,5303.0,264.85,264.98,264.49,264.65,5303.0
2021-06-21 15:20:00,264.66,264.66,264.07,264.39,4778.0,264.66,264.66,264.07,264.39,4778.0
2021-06-21 15:30:00,264.3,264.74,264.18,264.56,6804.0,264.3,264.74,264.18,264.56,6804.0
2021-06-21 15:40:00,264.6,264.6,264.18,264.32,16928.0,264.6,264.6,264.18,264.32,16928.0
2021-06-21 15:50:00,264.35,264.86,263.92,264.81,75741.0,264.35,264.86,263.92,264.81,75741.0
2021-06-22 09:30:00,265.13,266.0,264.32,265.95,10814.0,265.13,266.0,264.32,265.95,10814.0
2021-06-22 09:40:00,265.89,266.04,264.74,264.82,5010.0,265.89,266.04,264.74,264.82,5010.0
2021-06-22 09:50:00,264.99,265.82,264.62,265.13,6277.0,264.99,265.82,264.62,265.13,6277.0
2021-06-22 10:00:00,265.05,265.53,264.73,265.13,2883.0,265.05,265.53,264.73,265.13,2883.0
2021-06-22 10:10:00,265.54,265.98,265.04,265.98,4785.0,265.54,265.98,265.04,265.98,4785.0
2021-06-22 10:20:00,266.0,266.62,265.74,266.34,4213.0,266.0,266.62,265.74,266.34,4213.0
2021-06-22 10:30:00,266.44,266.56,266.01,266.19,4100.0,266.44,266.56,266.01,266.19,4100.0
2021-06-22 10:40:00,265.99,266.32,265.67,266.32,5525.0,265.99,266.32,265.67,266.32,5525.0
2021-06-22 10:50:00,266.1,266.39,266.1,266.34,2330.0,266.1,266.39,266.1,266.34,2330.0
2021-06-22 11:00:00,266.43,266.89,266.37,266.89,4816.0,266.43,266.89,266.37,266.89,4816.0
2021-06-22 11:10:00,266.91,267.14,266.79,266.86,2921.0,266.91,267.14,266.79,266.86,2921.0
2021-06-22 11:20:00,266.97,267.36,266.85,267.14,3868.0,266.97,267.36,266.85,267.14,3868.0
2021-06-22 11:30:00,267.16,267.3,266.99,267.15,3189.0,267.16,267.3,266.99,267.15,3189.0
2021-06-22 11:40:00,266.99,267.2,266.83,267.2,2364.0,266.99,267.2,266.83,267.2,2364.0
2021-06-22 11:50:00,267.26,267.3,266.8,267.19,4067.0,267.26,267.3,266.8,267.19,4067.0
2021-06-22 12:00:00,267.18,267.66,267.17,267.63,3563.0,267.18,267.66,267.17,267.63,3563.0
2021-06-22 12:10:00,267.74,267.81,267.67,267.73,2200.0,267.74,267.81,267.67,267.73,2200.0
2021-06-22 12:20:00,267.8,268.3,267.74,268.21,6047.0,267.8,268.3,267.74,268.21,6047.0
2021-06-22 12:30:00,268.12,268.24,268.01,268.01,2455.0,268.12,268.24,268.01,268.01,2455.0
2021-06-22 12:40:00,268.0,268.28,267.88,268.15,4351.0,268.0,268.28,267.88,268.15,4351.0
2021-06-22 12:50:00,268.13,268.29,267.83,267.83,3278.0,268.13,268.29,267.83,267.83,3278.0
2021-06-22 13:00:00,267.93,268.0,267.72,267.91,2400.0,267.93,268.0,267.72,267.91,2400.0
2021-06-22 13:10:00,267.87,268.04,267.38,267.63,1636.0,267.87,268.04,267.38,267.63,1636.0
2021-06-22 13:20:00,267.58,268.02,267.57,267.83,3766.0,267.58,268.02,267.57,267.83,3766.0
2021-06-22 13:30:00,267.98,268.43,267.82,268.43,5058.0,267.98,268.43,267.82,268.43,5058.0
2021-06-22 13:40:00,268.28,268.28,267.97,267.99,2261.0,268.28,268.28,267.97,267.99,2261.0
2021-06-22 13:50:00,268.08,268.44,267.9,267.96,6267.0,268.08,268.44,267.9,267.96,6267.0
2021-06-22 14:00:00,267.85,267.96,267.66,267.8,1759.0,267.85,267.96,267.66,267.8,1759.0
2021-06-22 14:10:00,267.9,267.9,267.25,267.29,4534.0,267.9,267.9,267.25,267.29,4534.0
2021-06-22 14:20:00,267.22,267.22,266.83,267.04,5005.0,267.22,267.22,266.83,267.04,5005.0
2021-06-22 14:30:00,266.9,267.04,266.79,266.91,4201.0,266.9,267.04,266.79,266.91,4201.0
2021-06-22 14:40:00,266.84,267.01,266.72,266.88,2735.0,266.84,267.01,266.72,266.88,2735.0
2021-06-22 14:50:00,266.92,267.6,266.91,267.6,8700.0,266.92,267.6,266.91,267.6,8700.0
2021-06-22 15:00:00,267.57,268.1,267.55,268.1,3516.0,267.57,268.1,267.55,268.1,3516.0
2021-06-22 15:10:00,268.1,268.29,267.97,268.29,4384.0,268.1,268.29,267.97,268.29,4384.0
2021-06-22 15:20:00,268.3,268.72,268.28,268.65,2967.0,268.3,268.72,268.28,268.65,2967.0
2021-06-22 15:30:00,268.58,268.87,268.52,268.87,6205.0,268.58,268.87,268.52,268.87,6205.0
2021-06-22 15:40:00,268.76,268.91,268.68,268.68,8880.0,268.76,268.91,268.68,268.68,8880.0
2021-06-22 15:50:00,268.62,268.88,268.35,268.45,27138.0,268.62,268.88,268.35,268.45,27138.0
2021-06-23 09:30:00,268.61,269.5,268.35,268.85,15605.0,268.61,269.5,268.35,268.85,15605.0
2021-06-23 09:40:00,268.88,268.88,267.75,267.84,5200.0,268.88,268.88,267.75,267.84,5200.0
2021-06-23 09:50:00,267.87,268.75,267.5,268.68,10071.0,267.87,268.75,267.5,268.68,10071.0
2021-06-23 10:00:00,268.73,269.78,268.73,269.44,8632.0,268.73,269.78,268.73,269.44,8632.0
2021-06-23 10:10:00,269.48,269.82,269.11,269.62,8069.0,269.48,269.82,269.11,269.62,8069.0
2021-06-23 10:20:00,269.69,269.87,269.1,269.69,4321.0,269.69,269.87,269.1,269.69,4321.0
2021-06-23 10:30:00,269.7,270.15,269.43,270.03,25656.0,269.7,270.15,269.43,270.03,25656.0
2021-06-23 10:40:00,270.01,270.28,269.85,270.0,5865.0,270.01,270.28,269.85,270.0,5865.0
2021-06-23 10:50:00,270.23,270.23,269.53,269.54,4241.0,270.23,270.23,269.53,269.54,4241.0
2021-06-23 11:00:00,269.56,270.18,269.33,270.13,6536.0,269.56,270.18,269.33,270.13,6536.0
2021-06-23 11:10:00,270.07,270.58,269.98,270.33,5905.0,270.07,270.58,269.98,270.33,5905.0
2021-06-23 11:20:00,270.28,270.41,269.95,270.32,3758.0,270.28,270.41,269.95,270.32,3758.0
2021-06-23 11:30:00,270.3,270.35,270.0,270.35,1900.0,270.3,270.35,270.0,270.35,1900.0
2021-06-23 11:40:00,270.25,270.27,269.89,269.99,7404.0,270.25,270.27,269.89,269.99,7404.0
2021-06-23 11:50:00,270.0,270.06,269.72,270.0,3410.0,270.0,270.06,269.72,270.0,3410.0
2021-06-23 12:00:00,270.0,270.02,269.54,269.63,3983.0,270.0,270.02,269.54,269.63,3983.0
2021-06-23 12:10:00,269.66,269.71,269.14,269.4,4090.0,269.66,269.71,269.14,269.4,4090.0
2021-06-23 12:20:00,269.54,269.54,269.24,269.4,2546.0,269.54,269.54,269.24,269.4,2546.0
2021-06-23 12:30:00,269.35,269.47,268.67,268.7,6421.0,269.35,269.47,268.67,268.7,6421.0
2021-06-23 12:40:00,268.68,269.08,268.66,268.96,2400.0,268.68,269.08,268.66,268.96,2400.0
2021-06-23 12:50:00,269.09,269.27,269.02,269.11,4160.0,269.09,269.27,269.02,269.11,4160.0
2021-06-23 13:00:00,269.14,269.61,269.01,269.22,4527.0,269.14,269.61,269.01,269.22,4527.0
2021-06-23 13:10:00,269.17,269.19,268.89,268.93,1928.0,269.17,269.19,268.89,268.93,1928.0
2021-06-23 13:20:00,268.88,269.26,268.87,269.09,3100.0,268.88,269.26,268.87,269.09,3100.0
2021-06-23 13:30:00,269.1,269.34,269.06,269.26,3571.0,269.1,269.34,269.06,269.26,3571.0
2021-06-23 13:40:00,269.12,269.17,268.72,268.72,8218.0,269.12,269.17,268.72,268.72,8218.0
2021-06-23 13:50:00,268.61,268.66,268.39,268.56,2182.0,268.61,268.66,268.39,268.56,2182.0
2021-06-23 14:00:00,268.67,268.88,268.32,268.63,12247.0,268.67,268.88,268.32,268.63,12247.0
2021-06-23 14:10:00,268.7,268.83,268.53,268.65,1733.0,268.7,268.83,268.53,268.65,1733.0
2021-06-23 14:20:00,268.69,269.06,268.49,268.56,3305.0,268.69,269.06,268.49,268.56,3305.0
2021-06-23 14:30:00,268.52,268.98,268.45,268.98,3882.0,268.52,268.98,268.45,268.98,3882.0
2021-06-23 14:40:00,269.02,269.47,268.9,269.38,5048.0,269.02,269.47,268.9,269.38,5048.0
2021-06-23 14:50:00,269.32,269.45,269.22,269.29,2938.0,269.32,269.45,269.22,269.29,2938.0
2021-06-23 15:00:00,269.42,269.42,269.25,269.35,2605.0,269.42,269.42,269.25,269.35,2605.0
2021-06-23 15:10:00,269.4,269.59,269.36,269.47,1638.0,269.4,269.59,269.36,269.47,1638.0
2021-06-23 15:20:00,269.48,269.85,269.42,269.85,6315.0,269.48,269.85,269.42,269.85,6315.0
2021-06-23 15:30:00,269.85,269.85,269.21,269.54,13479.0,269.85,269.85,269.21,269.54,13479.0
2021-06-23 15:40:00,269.53,269.53,269.05,269.15,7447.0,269.53,269.53,269.05,269.15,7447.0
2021-06-23 15:50:00,269.1,269.18,268.6,268.86,41308.0,269.1,269.18,268.6,268.86,41308.0
2021-06-24 09:30:00,272.2,273.72,271.82,272.75,22360.0,272.2,273.72,271.82,272.75,22360.0
2021-06-24 09:40:00,272.56,272.79,271.89,272.11,11163.0,272.56,272.79,271.89,272.11,11163.0
2021-06-24 09:50:00,272.05,272.58,271.52,272.58,7084.0,272.05,272.58,271.52,272.58,7084.0
2021-06-24 10:00:00,272.88,273.75,272.45,273.38,14392.0,272.88,273.75,272.45,273.38,14392.0
2021-06-24 10:10:00,273.22,273.3,272.68,272.85,8169.0,273.22,273.3,272.68,272.85,8169.0
2021-06-24 10:20:00,273.0,273.51,272.91,273.46,8575.0,273.0,273.51,272.91,273.46,8575.0
2021-06-24 10:30:00,273.48,274.22,273.31,274.22,18554.0,273.48,274.22,273.31,274.22,18554.0
2021-06-24 10:40:00,274.16,274.31,273.97,274.06,11842.0,274.16,274.31,273.97,274.06,11842.0
2021-06-24 10:50:00,274.09,274.3,273.92,273.93,19728.0,274.09,274.3,273.92,273.93,19728.0
2021-06-24 11:00:00,273.87,274.02,273.28,273.43,8657.0,273.87,274.02,273.28,273.43,8657.0
2021-06-24 11:10:00,273.28,273.3,272.9,272.92,12197.0,273.28,273.3,272.9,272.92,12197.0
2021-06-24 11:20:00,272.95,273.3,272.69,273.09,8331.0,272.95,273.3,272.69,273.09,8331.0
2021-06-24 11:30:00,273.12,273.12,272.59,272.73,6484.0,273.12,273.12,272.59,272.73,6484.0
2021-06-24 11:40:00,272.7,272.85,272.52,272.85,10331.0,272.7,272.85,272.52,272.85,10331.0
2021-06-24 11:50:00,272.77,272.86,272.24,272.5,7241.0,272.77,272.86,272.24,272.5,7241.0
2021-06-24 12:00:00,272.49,272.88,272.45,272.76,4213.0,272.49,272.88,272.45,272.76,4213.0
2021-06-24 12:10:00,272.72,273.09,272.68,272.82,10076.0,272.72,273.09,272.68,272.82,10076.0
2021-06-24 12:20:00,272.81,272.94,272.56,272.56,3700.0,272.81,272.94,272.56,272.56,3700.0
2021-06-24 12:30:00,272.55,272.65,272.44,272.56,3000.0,272.55,272.65,272.44,272.56,3000.0
2021-06-24 12:40:00,272.57,272.64,271.91,271.99,5487.0,272.57,272.64,271.91,271.99,5487.0
2021-06-24 12:50:00,271.96,271.96,271.55,271.71,4923.0,271.96,271.96,271.55,271.71,4923.0
2021-06-24 13:00:00,271.89,272.31,271.89,272.1,9692.0,271.89,272.31,271.89,272.1,9692.0
2021-06-24 13:10:00,272.13,272.54,272.09,272.1,10202.0,272.13,272.54,272.09,272.1,10202.0
2021-06-24 13:20:00,272.03,272.64,271.97,272.54,4263.0,272.03,272.64,271.97,272.54,4263.0
2021-06-24 13:30:00,272.49,272.52,272.16,272.3,5000.0,272.49,272.52,272.16,272.3,5000.0
2021-06-24 13:40:00,272.28,272.54,272.18,272.34,14297.0,272.28,272.54,272.18,272.34,14297.0
2021-06-24 13:50:00,272.37,272.88,272.15,272.88,8098.0,272.37,272.88,272.15,272.88,8098.0
2021-06-24 14:00:00,272.92,272.92,272.69,272.9,10658.0,272.92,272.92,272.69,272.9,10658.0
2021-06-24 14:10:00,272.83,273.12,272.8,272.96,9764.0,272.83,273.12,272.8,272.96,9764.0
2021-06-24 14:20:00,272.97,273.06,272.88,272.98,2794.0,272.97,273.06,272.88,272.98,2794.0
2021-06-24 14:30:00,272.92,273.14,272.8,273.12,2900.0,272.92,273.14,272.8,273.12,2900.0
2021-06-24 14:40:00,273.24,273.62,273.24,273.48,7373.0,273.24,273.62,273.24,273.48,7373.0
2021-06-24 14:50:00,273.51,273.59,273.4,273.48,3672.0,273.51,273.59,273.4,273.48,3672.0
2021-06-24 15:00:00,273.38,273.47,273.09,273.47,8918.0,273.38,273.47,273.09,273.47,8918.0
2021-06-24 15:10:00,273.48,273.71,273.21,273.22,3181.0,273.48,273.71,273.21,273.22,3181.0
2021-06-24 15:20:00,273.22,273.3,273.03,273.14,13580.0,273.22,273.3,273.03,273.14,13580.0
2021-06-24 15:30:00,273.16,273.29,272.96,272.98,13025.0,273.16,273.29,272.96,272.98,13025.0
2021-06-24 15:40:00,273.02,273.54,273.02,273.31,19693.0,273.02,273.54,273.02,273.31,19693.0
2021-06-24 15:50:00,273.34,274.04,273.34,273.8,56633.0,273.34,274.04,273.34,273.8,56633.0
2021-06-25 09:30:00,273.45,275.29,273.43,274.86,18790.0,273.45,275.29,273.43,274.86,18790.0
2021-06-25 09:40:00,274.92,275.08,274.44,274.44,4648.0,274.92,275.08,274.44,274.44,4648.0
2021-06-25 09:50:00,274.6,274.6,273.45,273.6,10618.0,274.6,274.6,273.45,273.6,10618.0
2021-06-25 10:00:00,273.47,273.81,272.99,273.35,2863.0,273.47,273.81,272.99,273.35,2863.0
2021-06-25 10:10:00,273.37,273.57,272.78,273.33,2831.0,273.37,273.57,272.78,273.33,2831.0
2021-06-25 10:20:00,273.45,273.52,272.66,273.52,3488.0,273.45,273.52,272.66,273.52,3488.0
2021-06-25 10:30:00,273.76,274.0,273.57,273.57,3009.0,273.76,274.0,273.57,273.57,3009.0
2021-06-25 10:40:00,273.47,273.96,273.45,273.72,4549.0,273.47,273.96,273.45,273.72,4549.0
2021-06-25 10:50:00,273.65,274.1,273.49,273.73,4101.0,273.65,274.1,273.49,273.73,4101.0
2021-06-25 11:00:00,273.69,273.78,273.16,273.39,3300.0,273.69,273.78,273.16,273.39,3300.0
2021-06-25 11:10:00,273.46,273.93,273.46,273.74,3479.0,273.46,273.93,273.46,273.74,3479.0
2021-06-25 11:20:00,273.83,274.33,273.83,273.99,3550.0,273.83,274.33,273.83,273.99,3550.0
2021-06-25 11:30:00,274.09,274.33,274.05,274.18,5119.0,274.09,274.33,274.05,274.18,5119.0
2021-06-25 11:40:00,274.31,274.31,273.71,273.78,3000.0,274.31,274.31,273.71,273.78,3000.0
2021-06-25 11:50:00,273.86,273.99,273.69,273.8,3944.0,273.86,273.99,273.69,273.8,3944.0
2021-06-25 12:00:00,273.72,273.8,273.6,273.72,3534.0,273.72,273.8,273.6,273.72,3534.0
2021-06-25 12:10:00,273.66,273.68,273.5,273.63,2819.0,273.66,273.68,273.5,273.63,2819.0
2021-06-25 12:20:00,273.66,273.67,273.12,273.27,4721.0,273.66,273.67,273.12,273.27,4721.0
2021-06-25 12:30:00,273.26,273.47,273.15,273.42,3246.0,273.26,273.47,273.15,273.42,3246.0
2021-06-25 12:40:00,273.5,273.54,273.3,273.41,2674.0,273.5,273.54,273.3,273.41,2674.0
2021-06-25 12:50:00,273.3,273.51,273.3,273.48,1698.0,273.3,273.51,273.3,273.48,1698.0
2021-06-25 13:00:00,273.49,273.51,272.79,272.79,6343.0,273.49,273.51,272.79,272.79,6343.0
2021-06-25 13:10:00,272.76,272.88,272.51,272.8,7285.0,272.76,272.88,272.51,272.8,7285.0
2021-06-25 13:20:00,272.86,272.91,272.74,272.85,3606.0,272.86,272.91,272.74,272.85,3606.0
2021-06-25 13:30:00,272.85,272.85,272.54,272.67,4199.0,272.85,272.85,272.54,272.67,4199.0
2021-06-25 13:40:00,272.53,272.88,272.53,272.88,6274.0,272.53,272.88,272.53,272.88,6274.0
2021-06-25 13:50:00,272.85,272.9,272.67,272.71,2611.0,272.85,272.9,272.67,272.71,2611.0
2021-06-25 14:00:00,272.67,272.94,272.67,272.89,2824.0,272.67,272.94,272.67,272.89,2824.0
2021-06-25 14:10:00,272.8,272.99,272.79,272.96,4300.0,272.8,272.99,272.79,272.96,4300.0
2021-06-25 14:20:00,273.0,273.14,272.91,272.96,4747.0,273.0,273.14,272.91,272.96,4747.0
2021-06-25 14:30:00,273.02,273.29,272.82,273.29,3172.0,273.02,273.29,272.82,273.29,3172.0
2021-06-25 14:40:00,273.21,273.37,273.1,273.17,3603.0,273.21,273.37,273.1,273.17,3603.0
2021-06-25 14:50:00,273.2,273.29,273.02,273.29,6752.0,273.2,273.29,273.02,273.29,6752.0
2021-06-25 15:00:00,273.2,273.39,273.06,273.15,3979.0,273.2,273.39,273.06,273.15,3979.0
2021-06-25 15:10:00,273.14,273.17,272.82,272.82,5287.0,273.14,273.17,272.82,272.82,5287.0
2021-06-25 15:20:00,272.88,272.88,272.4,272.49,9017.0,272.88,272.88,272.4,272.49,9017.0
2021-06-25 15:30:00,272.52,272.52,271.94,271.99,19664.0,272.52,272.52,271.94,271.99,19664.0
2021-06-25 15:40:00,271.95,272.05,271.31,271.35,20511.0,271.95,272.05,271.31,271.35,20511.0
2021-06-25 15:50:00,271.18,271.18,267.54,268.97,475112.0,271.18,271.18,267.54,268.97,475112.0
2021-06-28 09:30:00,271.74,272.7,270.19,272.66,25267.0,271.74,272.7,270.19,272.66,25267.0
2021-06-28 09:40:00,272.74,273.28,272.04,272.54,12559.0,272.74,273.28,272.04,272.54,12559.0
2021-06-28 09:50:00,272.76,272.76,271.31,271.36,13693.0,272.76,272.76,271.31,271.36,13693.0
2021-06-28 10:00:00,271.38,272.29,271.19,272.25,13888.0,271.38,272.29,271.19,272.25,13888.0
2021-06-28 10:10:00,272.35,273.08,272.03,272.03,14536.0,272.35,273.08,272.03,272.03,14536.0
2021-06-28 10:20:00,272.08,272.87,271.71,272.87,7214.0,272.08,272.87,271.71,272.87,7214.0
2021-06-28 10:30:00,272.86,273.23,272.65,273.2,16830.0,272.86,273.23,272.65,273.2,16830.0
2021-06-28 10:40:00,273.29,273.59,273.29,273.52,4500.0,273.29,273.59,273.29,273.52,4500.0
2021-06-28 10:50:00,273.48,273.68,273.02,273.3,3520.0,273.48,273.68,273.02,273.3,3520.0
2021-06-28 11:00:00,273.2,273.5,273.12,273.3,6488.0,273.2,273.5,273.12,273.3,6488.0
2021-06-28 11:10:00,273.4,273.4,272.95,273.27,8936.0,273.4,273.4,272.95,273.27,8936.0
2021-06-28 11:20:00,273.19,273.9,273.19,273.87,5703.0,273.19,273.9,273.19,273.87,5703.0
2021-06-28 11:30:00,273.99,274.1,273.54,273.54,7713.0,273.99,274.1,273.54,273.54,7713.0
2021-06-28 11:40:00,273.56,274.34,273.56,274.2,8169.0,273.56,274.34,273.56,274.2,8169.0
2021-06-28 11:50:00,274.27,274.73,274.21,274.42,4177.0,274.27,274.73,274.21,274.42,4177.0
2021-06-28 12:00:00,274.4,274.54,274.13,274.47,2740.0,274.4,274.54,274.13,274.47,2740.0
2021-06-28 12:10:00,274.42,274.54,274.33,274.48,3750.0,274.42,274.54,274.33,274.48,3750.0
2021-06-28 12:20:00,274.54,274.79,274.41,274.6,4024.0,274.54,274.79,274.41,274.6,4024.0
2021-06-28 12:30:00,274.59,274.59,273.98,273.98,5700.0,274.59,274.59,273.98,273.98,5700.0
2021-06-28 12:40:00,273.9,274.04,273.69,273.69,6149.0,273.9,274.04,273.69,273.69,6149.0
2021-06-28 12:50:00,273.65,273.73,273.36,273.69,6602.0,273.65,273.73,273.36,273.69,6602.0
2021-06-28 13:00:00,273.61,273.61,273.32,273.41,2150.0,273.61,273.61,273.32,273.41,2150.0
2021-06-28 13:10:00,273.38,273.62,273.37,273.42,5900.0,273.38,273.62,273.37,273.42,5900.0
2021-06-28 13:20:00,273.54,273.76,273.25,273.25,4186.0,273.54,273.76,273.25,273.25,4186.0
2021-06-28 13:30:00,273.25,273.46,273.18,273.33,4534.0,273.25,273.46,273.18,273.33,4534.0
2021-06-28 13:40:00,273.27,273.67,273.14,273.39,8104.0,273.27,273.67,273.14,273.39,8104.0
2021-06-28 13:50:00,273.34,273.49,273.09,273.1,3650.0,273.34,273.49,273.09,273.1,3650.0
2021-06-28 14:00:00,272.96,273.5,272.96,273.38,5483.0,272.96,273.5,272.96,273.38,5483.0
2021-06-28 14:10:00,273.4,273.49,273.28,273.4,5274.0,273.4,273.49,273.28,273.4,5274.0
2021-06-28 14:20:00,273.42,273.42,273.17,273.3,8135.0,273.42,273.42,273.17,273.3,8135.0
2021-06-28 14:30:00,273.33,273.8,273.22,273.8,6014.0,273.33,273.8,273.22,273.8,6014.0
2021-06-28 14:40:00,273.76,273.79,273.52,273.59,6476.0,273.76,273.79,273.52,273.59,6476.0
2021-06-28 14:50:00,273.63,274.16,273.63,274.04,8085.0,273.63,274.16,273.63,274.04,8085.0
2021-06-28 15:00:00,274.01,274.09,273.8,273.86,11240.0,274.01,274.09,273.8,273.86,11240.0
2021-06-28 15:10:00,273.86,273.91,273.63,273.83,9118.0,273.86,273.91,273.63,273.83,9118.0
2021-06-28 15:20:00,273.8,273.93,273.74,273.85,9903.0,273.8,273.93,273.74,273.85,9903.0
2021-06-28 15:30:00,273.81,273.81,273.51,273.61,12830.0,273.81,273.81,273.51,273.61,12830.0
2021-06-28 15:40:00,273.65,273.79,273.42,273.48,14382.0,273.65,273.79,273.42,273.48,14382.0
2021-06-28 15:50:00,273.48,274.36,273.48,273.97,67982.0,273.48,274.36,273.48,273.97,67982.0
2021-06-29 09:30:00,272.84,275.0,270.68,274.65,17409.0,272.84,275.0,270.68,274.65,17409.0
2021-06-29 09:40:00,274.15,274.57,273.8,273.84,15611.0,274.15,274.57,273.8,273.84,15611.0
2021-06-29 09:50:00,273.79,274.17,273.66,273.67,11091.0,273.79,274.17,273.66,273.67,11091.0
2021-06-29 10:00:00,273.67,274.5,273.59,273.95,5867.0,273.67,274.5,273.59,273.95,5867.0
2021-06-29 10:10:00,273.81,274.1,273.26,273.49,3829.0,273.81,274.1,273.26,273.49,3829.0
2021-06-29 10:20:00,273.76,273.94,273.33,273.94,2150.0,273.76,273.94,273.33,273.94,2150.0
2021-06-29 10:30:00,273.73,274.65,273.73,274.41,6296.0,273.73,274.65,273.73,274.41,6296.0
2021-06-29 10:40:00,274.35,274.44,274.08,274.3,3545.0,274.35,274.44,274.08,274.3,3545.0
2021-06-29 10:50:00,274.4,274.6,274.16,274.25,3400.0,274.4,274.6,274.16,274.25,3400.0
2021-06-29 11:00:00,274.25,274.25,273.53,273.53,4523.0,274.25,274.25,273.53,273.53,4523.0
2021-06-29 11:10:00,273.51,273.9,273.39,273.46,2254.0,273.51,273.9,273.39,273.46,2254.0
2021-06-29 11:20:00,273.54,273.97,273.23,273.84,3317.0,273.54,273.97,273.23,273.84,3317.0
2021-06-29 11:30:00,273.89,274.29,273.74,274.19,3938.0,273.89,274.29,273.74,274.19,3938.0
2021-06-29 11:40:00,274.24,274.28,274.12,274.12,1500.0,274.24,274.28,274.12,274.12,1500.0
2021-06-29 11:50:00,274.23,274.45,274.02,274.35,7178.0,274.23,274.45,274.02,274.35,7178.0
2021-06-29 12:00:00,274.11,274.39,274.09,274.32,1900.0,274.11,274.39,274.09,274.32,1900.0
2021-06-29 12:10:00,274.68,274.75,274.51,274.75,931.0,274.68,274.75,274.51,274.75,931.0
2021-06-29 12:20:00,274.75,275.05,274.58,274.99,4840.0,274.75,275.05,274.58,274.99,4840.0
2021-06-29 12:30:00,274.97,275.03,274.69,274.75,1582.0,274.97,275.03,274.69,274.75,1582.0
2021-06-29 12:40:00,274.78,275.03,274.78,274.85,1814.0,274.78,275.03,274.78,274.85,1814.0
2021-06-29 12:50:00,274.97,275.05,274.81,275.04,3664.0,274.97,275.05,274.81,275.04,3664.0
2021-06-29 13:00:00,274.97,275.22,274.97,275.16,1325.0,274.97,275.22,274.97,275.16,1325.0
2021-06-29 13:10:00,275.23,276.22,275.19,276.16,12109.0,275.23,276.22,275.19,276.16,12109.0
2021-06-29 13:20:00,276.09,276.28,275.55,275.55,2800.0,276.09,276.28,275.55,275.55,2800.0
2021-06-29 13:30:00,275.48,275.79,275.48,275.79,1406.0,275.48,275.79,275.48,275.79,1406.0
2021-06-29 13:40:00,275.54,275.8,275.34,275.41,1954.0,275.54,275.8,275.34,275.41,1954.0
2021-06-29 13:50:00,275.44,275.44,275.25,275.36,537.0,275.44,275.44,275.25,275.36,537.0
2021-06-29 14:00:00,275.37,275.68,275.37,275.68,1785.0,275.37,275.68,275.37,275.68,1785.0
2021-06-29 14:10:00,275.55,275.88,275.53,275.58,2393.0,275.55,275.88,275.53,275.58,2393.0
2021-06-29 14:20:00,275.52,275.53,275.14,275.2,2588.0,275.52,275.53,275.14,275.2,2588.0
2021-06-29 14:30:00,275.08,275.44,275.08,275.38,1300.0,275.08,275.44,275.08,275.38,1300.0
2021-06-29 14:40:00,275.31,275.38,275.15,275.2,2200.0,275.31,275.38,275.15,275.2,2200.0
2021-06-29 14:50:00,275.26,275.39,275.12,275.25,1325.0,275.26,275.39,275.12,275.25,1325.0
2021-06-29 15:00:00,275.55,275.67,275.45,275.67,2055.0,275.55,275.67,275.45,275.67,2055.0
2021-06-29 15:10:00,275.75,275.9,275.59,275.82,6644.0,275.75,275.9,275.59,275.82,6644.0
2021-06-29 15:20:00,275.81,276.0,275.77,275.8,2846.0,275.81,276.0,275.77,275.8,2846.0
2021-06-29 15:30:00,275.84,275.98,275.73,275.94,5023.0,275.84,275.98,275.73,275.94,5023.0
2021-06-29 15:40:00,275.89,275.92,275.72,275.89,5000.0,275.89,275.92,275.72,275.89,5000.0
2021-06-29 15:50:00,275.96,276.25,275.79,276.2,18671.0,275.96,276.25,275.79,276.2,18671.0
2021-06-30 09:30:00,276.24,276.43,274.02,275.19,14373.0,276.24,276.43,274.02,275.19,14373.0
2021-06-30 09:40:00,274.83,275.66,274.49,275.41,6938.0,274.83,275.66,274.49,275.41,6938.0
2021-06-30 09:50:00,275.42,275.42,274.42,274.89,7825.0,275.42,275.42,274.42,274.89,7825.0
2021-06-30 10:00:00,274.84,275.18,274.64,274.86,4100.0,274.84,275.18,274.64,274.86,4100.0
2021-06-30 10:10:00,274.87,275.13,274.47,274.72,9820.0,274.87,275.13,274.47,274.72,9820.0
2021-06-30 10:20:00,274.59,275.18,274.44,275.18,2700.0,274.59,275.18,274.44,275.18,2700.0
2021-06-30 10:30:00,275.28,276.01,275.11,275.98,15693.0,275.28,276.01,275.11,275.98,15693.0
2021-06-30 10:40:00,275.99,276.59,275.69,275.88,9225.0,275.99,276.59,275.69,275.88,9225.0
2021-06-30 10:50:00,275.7,277.49,275.7,277.41,13887.0,275.7,277.49,275.7,277.41,13887.0
2021-06-30 11:00:00,277.38,277.53,277.01,277.21,8217.0,277.38,277.53,277.01,277.21,8217.0
2021-06-30 11:10:00,277.1,277.18,276.71,276.9,9450.0,277.1,277.18,276.71,276.9,9450.0
2021-06-30 11:20:00,276.84,277.05,276.61,276.87,11237.0,276.84,277.05,276.61,276.87,11237.0
2021-06-30 11:30:00,276.84,276.99,276.53,276.69,7163.0,276.84,276.99,276.53,276.69,7163.0
2021-06-30 11:40:00,276.61,276.7,276.29,276.55,5615.0,276.61,276.7,276.29,276.55,5615.0
2021-06-30 11:50:00,276.57,276.82,276.42,276.42,6757.0,276.57,276.82,276.42,276.42,6757.0
2021-06-30 12:00:00,276.29,276.43,276.01,276.31,7431.0,276.29,276.43,276.01,276.31,7431.0
2021-06-30 12:10:00,276.15,276.32,275.45,275.65,9118.0,276.15,276.32,275.45,275.65,9118.0
2021-06-30 12:20:00,275.57,275.58,274.27,274.81,24583.0,275.57,275.58,274.27,274.81,24583.0
2021-06-30 12:30:00,274.67,275.36,274.54,275.17,9609.0,274.67,275.36,274.54,275.17,9609.0
2021-06-30 12:40:00,275.24,275.25,275.02,275.12,4156.0,275.24,275.25,275.02,275.12,4156.0
2021-06-30 12:50:00,275.1,275.42,275.1,275.13,3843.0,275.1,275.42,275.1,275.13,3843.0
2021-06-30 13:00:00,275.31,275.75,275.27,275.53,10252.0,275.31,275.75,275.27,275.53,10252.0
2021-06-30 13:10:00,275.49,275.86,275.33,275.85,7402.0,275.49,275.86,275.33,275.85,7402.0
2021-06-30 13:20:00,275.8,275.88,275.48,275.58,3500.0,275.8,275.88,275.48,275.58,3500.0
2021-06-30 13:30:00,275.63,276.05,275.48,276.01,6519.0,275.63,276.05,275.48,276.01,6519.0
2021-06-30 13:40:00,275.94,276.19,275.94,276.04,4400.0,275.94,276.19,275.94,276.04,4400.0
2021-06-30 13:50:00,276.21,276.4,276.01,276.01,7974.0,276.21,276.4,276.01,276.01,7974.0
2021-06-30 14:00:00,276.05,276.17,275.64,275.67,5607.0,276.05,276.17,275.64,275.67,5607.0
2021-06-30 14:10:00,275.62,275.66,275.33,275.44,6112.0,275.62,275.66,275.33,275.44,6112.0
2021-06-30 14:20:00,275.46,275.61,275.24,275.5,9399.0,275.46,275.61,275.24,275.5,9399.0
2021-06-30 14:30:00,275.5,275.83,275.44,275.83,6289.0,275.5,275.83,275.44,275.83,6289.0
2021-06-30 14:40:00,275.78,275.99,275.72,275.85,5983.0,275.78,275.99,275.72,275.85,5983.0
2021-06-30 14:50:00,275.81,276.14,275.8,276.02,7094.0,275.81,276.14,275.8,276.02,7094.0
2021-06-30 15:00:00,276.05,276.28,276.01,276.19,6179.0,276.05,276.28,276.01,276.19,6179.0
2021-06-30 15:10:00,276.23,276.57,276.11,276.39,9305.0,276.23,276.57,276.11,276.39,9305.0
2021-06-30 15:20:00,276.4,276.46,276.18,276.28,7724.0,276.4,276.46,276.18,276.28,7724.0
2021-06-30 15:30:00,276.38,276.48,275.95,276.33,14438.0,276.38,276.48,275.95,276.33,14438.0
2021-06-30 15:40:00,276.24,276.75,276.24,276.31,15060.0,276.24,276.75,276.24,276.31,15060.0
2021-06-30 15:50:00,276.3,276.36,275.39,275.92,88802.0,276.3,276.36,275.39,275.92,88802.0
2021-07-01 09:30:00,274.21,276.61,274.21,275.43,35269.0,274.21,276.61,274.21,275.43,35269.0
2021-07-01 09:40:00,275.63,276.64,275.34,275.84,10690.0,275.63,276.64,275.34,275.84,10690.0
2021-07-01 09:50:00,275.89,276.34,275.44,276.17,9805.0,275.89,276.34,275.44,276.17,9805.0
2021-07-01 10:00:00,276.21,276.75,275.85,276.74,10237.0,276.21,276.75,275.85,276.74,10237.0
2021-07-01 10:10:00,276.83,277.1,276.15,276.15,8908.0,276.83,277.1,276.15,276.15,8908.0
2021-07-01 10:20:00,276.08,276.37,275.89,276.18,10570.0,276.08,276.37,275.89,276.18,10570.0
2021-07-01 10:30:00,276.36,276.38,275.73,275.88,13363.0,276.36,276.38,275.73,275.88,13363.0
2021-07-01 10:40:00,275.86,276.35,275.81,276.0,26298.0,275.86,276.35,275.81,276.0,26298.0
2021-07-01 10:50:00,275.92,276.19,275.55,275.87,4971.0,275.92,276.19,275.55,275.87,4971.0
2021-07-01 11:00:00,275.89,276.25,275.4,275.76,14625.0,275.89,276.25,275.4,275.76,14625.0
2021-07-01 11:10:00,275.66,275.66,275.09,275.42,10392.0,275.66,275.66,275.09,275.42,10392.0
2021-07-01 11:20:00,275.58,275.77,275.0,275.62,19953.0,275.58,275.77,275.0,275.62,19953.0
2021-07-01 11:30:00,275.73,275.89,275.24,275.24,5213.0,275.73,275.89,275.24,275.24,5213.0
2021-07-01 11:40:00,275.33,275.98,275.33,275.98,6203.0,275.33,275.98,275.33,275.98,6203.0
2021-07-01 11:50:00,275.95,276.86,275.92,276.86,11808.0,275.95,276.86,275.92,276.86,11808.0
2021-07-01 12:00:00,276.8,276.89,276.52,276.87,9530.0,276.8,276.89,276.52,276.87,9530.0
2021-07-01 12:10:00,276.85,276.91,276.56,276.65,3808.0,276.85,276.91,276.56,276.65,3808.0
2021-07-01 12:20:00,276.51,277.17,276.51,276.82,10192.0,276.51,277.17,276.51,276.82,10192.0
2021-07-01 12:30:00,276.76,277.11,276.61,276.7,14032.0,276.76,277.11,276.61,276.7,14032.0
2021-07-01 12:40:00,276.69,277.19,276.66,277.19,10728.0,276.69,277.19,276.66,277.19,10728.0
2021-07-01 12:50:00,277.02,277.69,276.88,277.67,29710.0,277.02,277.69,276.88,277.67,29710.0
2021-07-01 13:00:00,277.67,277.67,276.91,277.17,16141.0,277.67,277.67,276.91,277.17,16141.0
2021-07-01 13:10:00,277.16,277.18,276.7,276.9,13498.0,277.16,277.18,276.7,276.9,13498.0
2021-07-01 13:20:00,276.88,277.18,276.84,277.18,7655.0,276.88,277.18,276.84,277.18,7655.0
2021-07-01 13:30:00,277.1,277.62,277.1,277.62,8990.0,277.1,277.62,277.1,277.62,8990.0
2021-07-01 13:40:00,277.59,277.68,277.36,277.52,4869.0,277.59,277.68,277.36,277.52,4869.0
2021-07-01 13:50:00,277.48,277.54,277.03,277.03,7225.0,277.48,277.54,277.03,277.03,7225.0
2021-07-01 14:00:00,277.09,277.89,277.09,277.77,13251.0,277.09,277.89,277.09,277.77,13251.0
2021-07-01 14:10:00,277.79,278.1,277.67,277.83,7129.0,277.79,278.1,277.67,277.83,7129.0
2021-07-01 14:20:00,277.83,277.85,277.12,277.12,4406.0,277.83,277.85,277.12,277.12,4406.0
2021-07-01 14:30:00,277.22,277.7,277.22,277.53,2677.0,277.22,277.7,277.22,277.53,2677.0
2021-07-01 14:40:00,277.49,277.98,277.37,277.92,10718.0,277.49,277.98,277.37,277.92,10718.0
2021-07-01 14:50:00,277.94,277.94,277.66,277.89,7831.0,277.94,277.94,277.66,277.89,7831.0
2021-07-01 15:00:00,277.81,277.87,277.6,277.64,4681.0,277.81,277.87,277.6,277.64,4681.0
2021-07-01 15:10:00,277.65,277.97,277.65,277.93,14070.0,277.65,277.97,277.65,277.93,14070.0
2021-07-01 15:20:00,277.93,277.95,277.55,277.58,6998.0,277.93,277.95,277.55,277.58,6998.0
2021-07-01 15:30:00,277.58,278.09,277.58,277.98,19534.0,277.58,278.09,277.58,277.98,19534.0
2021-07-01 15:40:00,277.98,277.98,277.38,277.71,31880.0,277.98,277.98,277.38,277.71,31880.0
2021-07-01 15:50:00,277.8,277.88,276.96,277.1,41136.0,277.8,277.88,276.96,277.1,41136.0
2021-07-02 09:30:00,278.89,280.05,278.89,280.0,23713.0,278.89,280.05,278.89,280.0,23713.0
2021-07-02 09:40:00,280.01,280.1,279.48,279.92,6925.0,280.01,280.1,279.48,279.92,6925.0
2021-07-02 09:50:00,280.15,280.17,279.48,279.48,6151.0,280.15,280.17,279.48,279.48,6151.0
2021-07-02 10:00:00,279.48,280.49,279.22,280.46,10745.0,279.48,280.49,279.22,280.46,10745.0
2021-07-02 10:10:00,280.58,280.79,280.33,280.65,2550.0,280.58,280.79,280.33,280.65,2550.0
2021-07-02 10:20:00,280.74,280.75,280.33,280.53,3010.0,280.74,280.75,280.33,280.53,3010.0
2021-07-02 10:30:00,280.41,280.54,279.9,280.21,9177.0,280.41,280.54,279.9,280.21,9177.0
2021-07-02 10:40:00,280.14,280.15,279.69,280.01,6350.0,280.14,280.15,279.69,280.01,6350.0
2021-07-02 10:50:00,279.89,279.89,279.69,279.69,5603.0,279.89,279.89,279.69,279.69,5603.0
2021-07-02 11:00:00,279.7,279.79,279.49,279.6,10742.0,279.7,279.79,279.49,279.6,10742.0
2021-07-02 11:10:00,279.56,280.05,279.54,280.05,5929.0,279.56,280.05,279.54,280.05,5929.0
2021-07-02 11:20:00,280.08,280.37,279.99,280.37,9795.0,280.08,280.37,279.99,280.37,9795.0
2021-07-02 11:30:00,280.31,280.83,280.31,280.79,3987.0,280.31,280.83,280.31,280.79,3987.0
2021-07-02 11:40:00,280.79,280.96,280.61,280.62,3987.0,280.79,280.96,280.61,280.62,3987.0
2021-07-02 11:50:00,280.69,280.9,280.63,280.65,2918.0,280.69,280.9,280.63,280.65,2918.0
2021-07-02 12:00:00,280.55,280.67,280.15,280.15,2404.0,280.55,280.67,280.15,280.15,2404.0
2021-07-02 12:10:00,280.23,280.45,280.16,280.21,3224.0,280.23,280.45,280.16,280.21,3224.0
2021-07-02 12:20:00,280.38,280.38,279.99,280.0,3424.0,280.38,280.38,279.99,280.0,3424.0
2021-07-02 12:30:00,280.09,280.19,279.97,280.05,3298.0,280.09,280.19,279.97,280.05,3298.0
2021-07-02 12:40:00,279.88,279.98,279.6,279.6,2840.0,279.88,279.98,279.6,279.6,2840.0
2021-07-02 12:50:00,279.52,279.81,279.4,279.41,6753.0,279.52,279.81,279.4,279.41,6753.0
2021-07-02 13:00:00,279.59,279.59,279.22,279.23,1723.0,279.59,279.59,279.22,279.23,1723.0
2021-07-02 13:10:00,279.22,279.35,278.98,279.14,4390.0,279.22,279.35,278.98,279.14,4390.0
2021-07-02 13:20:00,279.04,279.17,278.93,278.99,3340.0,279.04,279.17,278.93,278.99,3340.0
2021-07-02 13:30:00,278.99,279.23,278.98,279.23,2757.0,278.99,279.23,278.98,279.23,2757.0
2021-07-02 13:40:00,279.38,279.39,278.96,279.12,4025.0,279.38,279.39,278.96,279.12,4025.0
2021-07-02 13:50:00,279.06,279.45,278.97,279.37,2175.0,279.06,279.45,278.97,279.37,2175.0
2021-07-02 14:00:00,279.35,279.42,279.14,279.41,4488.0,279.35,279.42,279.14,279.41,4488.0
2021-07-02 14:10:00,279.41,279.47,279.29,279.36,11006.0,279.41,279.47,279.29,279.36,11006.0
2021-07-02 14:20:00,279.33,279.43,279.26,279.43,2241.0,279.33,279.43,279.26,279.43,2241.0
2021-07-02 14:30:00,279.34,279.39,279.18,279.19,3225.0,279.34,279.39,279.18,279.19,3225.0
2021-07-02 14:40:00,279.23,279.26,279.15,279.23,1504.0,279.23,279.26,279.15,279.23,1504.0
2021-07-02 14:50:00,279.18,279.26,279.1,279.24,2271.0,279.18,279.26,279.1,279.24,2271.0
2021-07-02 15:00:00,279.14,279.27,278.92,279.27,3880.0,279.14,279.27,278.92,279.27,3880.0
2021-07-02 15:10:00,279.26,279.36,279.14,279.31,1865.0,279.26,279.36,279.14,279.31,1865.0
2021-07-02 15:20:00,279.38,279.45,279.28,279.35,2868.0,279.38,279.45,279.28,279.35,2868.0
2021-07-02 15:30:00,279.38,279.48,279.29,279.43,4424.0,279.38,279.48,279.29,279.43,4424.0
2021-07-02 15:40:00,279.36,279.44,279.25,279.3,10362.0,279.36,279.44,279.25,279.3,10362.0
2021-07-02 15:50:00,279.32,279.68,278.89,279.24,36488.0,279.32,279.68,278.89,279.24,36488.0
2021-07-06 09:30:00,279.95,281.19,279.4,280.83,45623.0,279.95,281.19,279.4,280.83,45623.0
2021-07-06 09:40:00,280.98,280.98,279.89,280.11,7886.0,280.98,280.98,279.89,280.11,7886.0
2021-07-06 09:50:00,279.93,280.32,279.66,279.7,10377.0,279.93,280.32,279.66,279.7,10377.0
2021-07-06 10:00:00,279.71,280.45,279.65,280.45,6320.0,279.71,280.45,279.65,280.45,6320.0
2021-07-06 10:10:00,280.43,280.43,279.63,279.63,7823.0,280.43,280.43,279.63,279.63,7823.0
2021-07-06 10:20:00,279.61,279.71,278.31,278.5,10561.0,279.61,279.71,278.31,278.5,10561.0
2021-07-06 10:30:00,278.41,278.59,277.51,278.19,7282.0,278.41,278.59,277.51,278.19,7282.0
2021-07-06 10:40:00,278.22,278.65,278.06,278.21,13203.0,278.22,278.65,278.06,278.21,13203.0
2021-07-06 10:50:00,278.23,278.58,278.13,278.23,7220.0,278.23,278.58,278.13,278.23,7220.0
2021-07-06 11:00:00,277.91,278.46,277.52,278.43,9956.0,277.91,278.46,277.52,278.43,9956.0
2021-07-06 11:10:00,278.33,278.57,277.78,278.03,9330.0,278.33,278.57,277.78,278.03,9330.0
2021-07-06 11:20:00,277.88,278.26,277.67,277.94,6982.0,277.88,278.26,277.67,277.94,6982.0
2021-07-06 11:30:00,277.99,278.38,277.99,278.15,10000.0,277.99,278.38,277.99,278.15,10000.0
2021-07-06 11:40:00,278.12,278.12,277.13,277.59,4125.0,278.12,278.12,277.13,277.59,4125.0
2021-07-06 11:50:00,277.64,277.88,277.47,277.69,2687.0,277.64,277.88,277.47,277.69,2687.0
2021-07-06 12:00:00,277.58,277.75,276.64,276.74,6621.0,277.58,277.75,276.64,276.74,6621.0
2021-07-06 12:10:00,276.73,276.79,276.02,276.12,4530.0,276.73,276.79,276.02,276.12,4530.0
2021-07-06 12:20:00,276.01,276.91,275.95,276.71,2618.0,276.01,276.91,275.95,276.71,2618.0
2021-07-06 12:30:00,276.7,276.79,276.45,276.79,2434.0,276.7,276.79,276.45,276.79,2434.0
2021-07-06 12:40:00,276.85,277.05,276.6,277.01,2000.0,276.85,277.05,276.6,277.01,2000.0
2021-07-06 12:50:00,277.12,277.45,277.06,277.37,3673.0,277.12,277.45,277.06,277.37,3673.0
2021-07-06 13:00:00,277.25,277.3,277.1,277.27,3910.0,277.25,277.3,277.1,277.27,3910.0
2021-07-06 13:10:00,277.2,277.36,277.18,277.36,4167.0,277.2,277.36,277.18,277.36,4167.0
2021-07-06 13:20:00,277.36,277.64,277.2,277.3,9401.0,277.36,277.64,277.2,277.3,9401.0
2021-07-06 13:30:00,277.22,277.39,277.2,277.24,6824.0,277.22,277.39,277.2,277.24,6824.0
2021-07-06 13:40:00,277.25,277.59,277.24,277.28,3715.0,277.25,277.59,277.24,277.28,3715.0
2021-07-06 13:50:00,277.53,277.53,277.25,277.42,6583.0,277.53,277.53,277.25,277.42,6583.0
2021-07-06 14:00:00,277.38,277.87,277.37,277.74,1500.0,277.38,277.87,277.37,277.74,1500.0
2021-07-06 14:10:00,277.78,277.9,277.67,277.87,9378.0,277.78,277.9,277.67,277.87,9378.0
2021-07-06 14:20:00,277.77,277.82,277.63,277.82,3900.0,277.77,277.82,277.63,277.82,3900.0
2021-07-06 14:30:00,277.81,278.13,277.81,277.94,5363.0,277.81,278.13,277.81,277.94,5363.0
2021-07-06 14:40:00,277.98,278.06,277.92,278.05,3299.0,277.98,278.06,277.92,278.05,3299.0
2021-07-06 14:50:00,278.06,278.11,277.81,278.03,7192.0,278.06,278.11,277.81,278.03,7192.0
2021-07-06 15:00:00,277.96,278.38,277.95,278.38,6730.0,277.96,278.38,277.95,278.38,6730.0
2021-07-06 15:10:00,278.34,278.54,278.29,278.5,5414.0,278.34,278.54,278.29,278.5,5414.0
2021-07-06 15:20:00,278.51,278.94,278.48,278.87,8050.0,278.51,278.94,278.48,278.87,8050.0
2021-07-06 15:30:00,278.95,279.26,278.79,279.24,9840.0,278.95,279.26,278.79,279.24,9840.0
2021-07-06 15:40:00,279.2,279.39,279.07,279.35,15605.0,279.2,279.39,279.07,279.35,15605.0
2021-07-06 15:50:00,279.43,279.59,279.1,279.3,41017.0,279.43,279.59,279.1,279.3,41017.0
2021-07-07 09:30:00,281.29,282.47,280.32,280.32,22642.0,281.29,282.47,280.32,280.32,22642.0
2021-07-07 09:40:00,280.14,280.57,279.85,280.2,2826.0,280.14,280.57,279.85,280.2,2826.0
2021-07-07 09:50:00,280.19,280.63,279.64,280.24,4292.0,280.19,280.63,279.64,280.24,4292.0
2021-07-07 10:00:00,280.03,280.17,279.34,279.52,5533.0,280.03,280.17,279.34,279.52,5533.0
2021-07-07 10:10:00,279.63,280.0,279.41,280.0,9135.0,279.63,280.0,279.41,280.0,9135.0
2021-07-07 10:20:00,279.74,279.74,278.54,278.77,3833.0,279.74,279.74,278.54,278.77,3833.0
2021-07-07 10:30:00,278.61,278.8,277.78,277.78,4128.0,278.61,278.8,277.78,277.78,4128.0
2021-07-07 10:40:00,277.84,278.19,276.82,277.93,4652.0,277.84,278.19,276.82,277.93,4652.0
2021-07-07 10:50:00,277.82,278.42,277.76,278.16,2700.0,277.82,278.42,277.76,278.16,2700.0
2021-07-07 11:00:00,278.14,278.68,278.1,278.31,13978.0,278.14,278.68,278.1,278.31,13978.0
2021-07-07 11:10:00,278.23,278.58,277.83,278.42,4935.0,278.23,278.58,277.83,278.42,4935.0
2021-07-07 11:20:00,278.2,278.34,277.66,278.05,5286.0,278.2,278.34,277.66,278.05,5286.0
2021-07-07 11:30:00,278.21,278.63,277.98,278.57,8136.0,278.21,278.63,277.98,278.57,8136.0
2021-07-07 11:40:00,278.76,279.51,278.7,279.46,16599.0,278.76,279.51,278.7,279.46,16599.0
2021-07-07 11:50:00,279.55,280.12,279.49,280.06,5002.0,279.55,280.12,279.49,280.06,5002.0
2021-07-07 12:00:00,280.19,281.24,280.15,281.24,3974.0,280.19,281.24,280.15,281.24,3974.0
2021-07-07 12:10:00,281.1,281.58,281.1,281.33,5291.0,281.1,281.58,281.1,281.33,5291.0
2021-07-07 12:20:00,281.28,281.3,280.39,280.45,5699.0,281.28,281.3,280.39,280.45,5699.0
2021-07-07 12:30:00,280.26,280.48,280.1,280.11,3484.0,280.26,280.48,280.1,280.11,3484.0
2021-07-07 12:40:00,280.15,280.2,279.92,280.06,2846.0,280.15,280.2,279.92,280.06,2846.0
2021-07-07 12:50:00,280.02,280.29,279.9,280.29,2172.0,280.02,280.29,279.9,280.29,2172.0
2021-07-07 13:00:00,280.21,280.21,279.65,279.97,2245.0,280.21,280.21,279.65,279.97,2245.0
2021-07-07 13:10:00,279.88,280.19,279.86,280.07,6215.0,279.88,280.19,279.86,280.07,6215.0
2021-07-07 13:20:00,280.15,280.26,279.94,280.14,48164.0,280.15,280.26,279.94,280.14,48164.0
2021-07-07 13:30:00,280.1,280.25,279.74,279.79,6826.0,280.1,280.25,279.74,279.79,6826.0
2021-07-07 13:40:00,279.83,280.01,279.81,279.93,5688.0,279.83,280.01,279.81,279.93,5688.0
2021-07-07 13:50:00,279.88,280.3,279.86,279.88,2713.0,279.88,280.3,279.86,279.88,2713.0
2021-07-07 14:00:00,279.79,280.48,279.78,280.44,2400.0,279.79,280.48,279.78,280.44,2400.0
2021-07-07 14:10:00,280.11,280.15,279.83,280.15,2823.0,280.11,280.15,279.83,280.15,2823.0
2021-07-07 14:20:00,280.11,280.11,279.86,279.94,1684.0,280.11,280.11,279.86,279.94,1684.0
2021-07-07 14:30:00,279.88,280.05,279.81,279.86,4449.0,279.88,280.05,279.81,279.86,4449.0
2021-07-07 14:40:00,279.89,280.13,279.83,280.13,22400.0,279.89,280.13,279.83,280.13,22400.0
2021-07-07 14:50:00,280.17,280.48,280.03,280.38,1704.0,280.17,280.48,280.03,280.38,1704.0
2021-07-07 15:00:00,280.32,280.34,280.16,280.2,5759.0,280.32,280.34,280.16,280.2,5759.0
2021-07-07 15:10:00,280.39,280.49,280.29,280.49,1400.0,280.39,280.49,280.29,280.49,1400.0
2021-07-07 15:20:00,280.34,280.41,280.03,280.07,2415.0,280.34,280.41,280.03,280.07,2415.0
2021-07-07 15:30:00,280.17,280.39,280.1,280.21,4834.0,280.17,280.39,280.1,280.21,4834.0
2021-07-07 15:40:00,280.24,280.26,279.86,279.91,7994.0,280.24,280.26,279.86,279.91,7994.0
2021-07-07 15:50:00,279.96,280.11,279.61,280.01,20735.0,279.96,280.11,279.61,280.01,20735.0
2021-07-08 09:30:00,276.66,277.26,275.36,276.91,49696.0,276.66,277.26,275.36,276.91,49696.0
2021-07-08 09:40:00,277.03,277.6,275.66,275.71,64236.0,277.03,277.6,275.66,275.71,64236.0
2021-07-08 09:50:00,275.47,278.05,275.47,278.01,7217.0,275.47,278.05,275.47,278.01,7217.0
2021-07-08 10:00:00,278.01,278.39,277.74,277.91,7908.0,278.01,278.39,277.74,277.91,7908.0
2021-07-08 10:10:00,278.02,278.87,277.65,277.76,32703.0,278.02,278.87,277.65,277.76,32703.0
2021-07-08 10:20:00,277.72,278.59,277.03,278.59,16567.0,277.72,278.59,277.03,278.59,16567.0
2021-07-08 10:30:00,278.47,278.53,277.03,277.25,11071.0,278.47,278.53,277.03,277.25,11071.0
2021-07-08 10:40:00,277.4,278.22,277.2,277.92,5558.0,277.4,278.22,277.2,277.92,5558.0
2021-07-08 10:50:00,277.9,278.0,276.83,276.9,50468.0,277.9,278.0,276.83,276.9,50468.0
2021-07-08 11:00:00,277.1,277.39,276.36,277.39,6714.0,277.1,277.39,276.36,277.39,6714.0
2021-07-08 11:10:00,277.46,277.66,276.06,277.21,27694.0,277.46,277.66,276.06,277.21,27694.0
2021-07-08 11:20:00,277.07,278.04,276.76,277.91,6850.0,277.07,278.04,276.76,277.91,6850.0
2021-07-08 11:30:00,277.82,278.19,277.43,278.19,6909.0,277.82,278.19,277.43,278.19,6909.0
2021-07-08 11:40:00,278.19,278.29,277.92,278.29,3000.0,278.19,278.29,277.92,278.29,3000.0
2021-07-08 11:50:00,278.35,278.61,278.09,278.6,5369.0,278.35,278.61,278.09,278.6,5369.0
2021-07-08 12:00:00,278.77,278.87,278.45,278.63,6554.0,278.77,278.87,278.45,278.63,6554.0
2021-07-08 12:10:00,278.77,278.9,278.47,278.9,6000.0,278.77,278.9,278.47,278.9,6000.0
2021-07-08 12:20:00,278.77,279.13,278.7,278.97,10960.0,278.77,279.13,278.7,278.97,10960.0
2021-07-08 12:30:00,279.25,279.55,279.14,279.39,10357.0,279.25,279.55,279.14,279.39,10357.0
2021-07-08 12:40:00,279.42,279.48,279.2,279.25,3360.0,279.42,279.48,279.2,279.25,3360.0
2021-07-08 12:50:00,279.34,279.6,278.96,278.96,3300.0,279.34,279.6,278.96,278.96,3300.0
2021-07-08 13:00:00,279.02,279.12,278.96,278.96,703.0,279.02,279.12,278.96,278.96,703.0
2021-07-08 13:10:00,278.96,279.14,278.81,278.98,7271.0,278.96,279.14,278.81,278.98,7271.0
2021-07-08 13:20:00,278.93,279.56,278.87,279.56,2068.0,278.93,279.56,278.87,279.56,2068.0
2021-07-08 13:30:00,279.75,280.01,279.75,280.01,9151.0,279.75,280.01,279.75,280.01,9151.0
2021-07-08 13:40:00,279.99,280.03,279.78,279.79,2106.0,279.99,280.03,279.78,279.79,2106.0
2021-07-08 13:50:00,279.8,280.0,279.66,279.75,3347.0,279.8,280.0,279.66,279.75,3347.0
2021-07-08 14:00:00,279.48,279.62,278.83,278.93,3444.0,279.48,279.62,278.83,278.93,3444.0
2021-07-08 14:10:00,279.0,279.15,278.73,278.9,13418.0,279.0,279.15,278.73,278.9,13418.0
2021-07-08 14:20:00,278.97,279.05,278.77,279.03,8012.0,278.97,279.05,278.77,279.03,8012.0
2021-07-08 14:30:00,279.1,279.39,278.93,279.28,4788.0,279.1,279.39,278.93,279.28,4788.0
2021-07-08 14:40:00,279.07,279.51,278.73,279.05,19963.0,279.07,279.51,278.73,279.05,19963.0
2021-07-08 14:50:00,278.99,279.46,278.93,279.42,2529.0,278.99,279.46,278.93,279.42,2529.0
2021-07-08 15:00:00,279.42,279.64,279.42,279.45,3086.0,279.42,279.64,279.42,279.45,3086.0
2021-07-08 15:10:00,279.59,279.9,279.21,279.28,5680.0,279.59,279.9,279.21,279.28,5680.0
2021-07-08 15:20:00,279.3,279.73,279.29,279.45,4546.0,279.3,279.73,279.29,279.45,4546.0
2021-07-08 15:30:00,279.6,279.64,279.29,279.44,8548.0,279.6,279.64,279.29,279.44,8548.0
2021-07-08 15:40:00,279.27,279.32,278.44,278.44,7296.0,279.27,279.32,278.44,278.44,7296.0
2021-07-08 15:50:00,278.43,278.98,278.05,278.98,60751.0,278.43,278.98,278.05,278.98,60751.0
2021-07-09 09:30:00,278.93,278.93,276.9,276.9,19341.0,278.93,278.93,276.9,276.9,19341.0
2021-07-09 09:40:00,276.95,277.9,276.94,277.44,13407.0,276.95,277.9,276.94,277.44,13407.0
2021-07-09 09:50:00,277.35,277.36,276.54,276.82,2415.0,277.35,277.36,276.54,276.82,2415.0
2021-07-09 10:00:00,276.7,276.87,276.37,276.81,3103.0,276.7,276.87,276.37,276.81,3103.0
2021-07-09 10:10:00,276.76,277.2,276.67,276.9,7750.0,276.76,277.2,276.67,276.9,7750.0
2021-07-09 10:20:00,276.9,277.22,276.82,276.82,2930.0,276.9,277.22,276.82,276.82,2930.0
2021-07-09 10:30:00,276.63,276.96,276.32,276.75,3450.0,276.63,276.96,276.32,276.75,3450.0
2021-07-09 10:40:00,276.83,277.44,276.62,277.39,2238.0,276.83,277.44,276.62,277.39,2238.0
2021-07-09 10:50:00,277.7,279.04,277.62,279.02,4244.0,277.7,279.04,277.62,279.02,4244.0
2021-07-09 11:00:00,278.96,279.3,278.39,278.4,6653.0,278.96,279.3,278.39,278.4,6653.0
2021-07-09 11:10:00,278.35,278.5,277.78,278.5,9297.0,278.35,278.5,277.78,278.5,9297.0
2021-07-09 11:20:00,278.63,279.25,278.63,279.25,3800.0,278.63,279.25,278.63,279.25,3800.0
2021-07-09 11:30:00,279.3,279.62,279.03,279.55,6050.0,279.3,279.62,279.03,279.55,6050.0
2021-07-09 11:40:00,279.59,279.59,279.19,279.3,3704.0,279.59,279.59,279.19,279.3,3704.0
2021-07-09 11:50:00,279.29,279.43,279.0,279.14,2685.0,279.29,279.43,279.0,279.14,2685.0
2021-07-09 12:00:00,279.04,279.48,279.04,279.31,1200.0,279.04,279.48,279.04,279.31,1200.0
2021-07-09 12:10:00,279.55,279.56,279.23,279.26,9373.0,279.55,279.56,279.23,279.26,9373.0
2021-07-09 12:20:00,279.26,279.68,279.12,279.68,2000.0,279.26,279.68,279.12,279.68,2000.0
2021-07-09 12:30:00,279.74,280.09,279.58,280.09,3508.0,279.74,280.09,279.58,280.09,3508.0
2021-07-09 12:40:00,280.06,280.14,279.94,280.13,1300.0,280.06,280.14,279.94,280.13,1300.0
2021-07-09 12:50:00,280.17,280.24,280.04,280.04,1600.0,280.17,280.24,280.04,280.04,1600.0
2021-07-09 13:00:00,279.94,279.98,279.34,279.65,3000.0,279.94,279.98,279.34,279.65,3000.0
2021-07-09 13:10:00,279.7,280.4,279.7,280.34,5718.0,279.7,280.4,279.7,280.34,5718.0
2021-07-09 13:20:00,280.22,280.46,280.21,280.45,2573.0,280.22,280.46,280.21,280.45,2573.0
2021-07-09 13:30:00,280.42,280.76,280.42,280.76,5364.0,280.42,280.76,280.42,280.76,5364.0
2021-07-09 13:40:00,280.78,280.78,280.43,280.44,4564.0,280.78,280.78,280.43,280.44,4564.0
2021-07-09 13:50:00,280.4,280.82,280.29,280.82,3991.0,280.4,280.82,280.29,280.82,3991.0
2021-07-09 14:00:00,280.81,280.86,280.37,280.46,8698.0,280.81,280.86,280.37,280.46,8698.0
2021-07-09 14:10:00,280.51,280.56,280.12,280.4,4521.0,280.51,280.56,280.12,280.4,4521.0
2021-07-09 14:20:00,280.47,280.79,280.24,280.68,2400.0,280.47,280.79,280.24,280.68,2400.0
2021-07-09 14:30:00,280.66,280.9,280.65,280.88,5158.0,280.66,280.9,280.65,280.88,5158.0
2021-07-09 14:40:00,280.88,281.0,280.58,280.58,4155.0,280.88,281.0,280.58,280.58,4155.0
2021-07-09 14:50:00,280.6,280.99,280.6,280.86,1848.0,280.6,280.99,280.6,280.86,1848.0
2021-07-09 15:00:00,280.91,280.92,280.68,280.82,900.0,280.91,280.92,280.68,280.82,900.0
2021-07-09 15:10:00,280.84,281.0,280.76,280.86,1805.0,280.84,281.0,280.76,280.86,1805.0
2021-07-09 15:20:00,280.81,280.89,280.69,280.8,2900.0,280.81,280.89,280.69,280.8,2900.0
2021-07-09 15:30:00,280.8,281.0,280.68,280.81,4263.0,280.8,281.0,280.68,280.81,4263.0
2021-07-09 15:40:00,280.65,281.04,280.56,281.04,7533.0,280.65,281.04,280.56,281.04,7533.0
2021-07-09 15:50:00,281.22,281.34,280.58,280.65,27898.0,281.22,281.34,280.58,280.65,27898.0
2021-07-12 09:30:00,281.82,283.09,280.6,280.6,15429.0,281.82,283.09,280.6,280.6,15429.0
2021-07-12 09:40:00,281.04,281.04,280.07,280.07,6099.0,281.04,281.04,280.07,280.07,6099.0
2021-07-12 09:50:00,280.07,280.56,279.81,279.81,4143.0,280.07,280.56,279.81,279.81,4143.0
2021-07-12 10:00:00,279.78,279.78,279.16,279.69,3616.0,279.78,279.78,279.16,279.69,3616.0
2021-07-12 10:10:00,279.85,280.0,279.07,279.51,9677.0,279.85,280.0,279.07,279.51,9677.0
2021-07-12 10:20:00,279.5,279.52,278.17,278.6,11840.0,279.5,279.52,278.17,278.6,11840.0
2021-07-12 10:30:00,278.58,278.63,278.34,278.59,4002.0,278.58,278.63,278.34,278.59,4002.0
2021-07-12 10:40:00,278.71,278.94,278.34,278.52,3576.0,278.71,278.94,278.34,278.52,3576.0
2021-07-12 10:50:00,278.54,278.69,278.29,278.43,7545.0,278.54,278.69,278.29,278.43,7545.0
2021-07-12 11:00:00,278.56,278.81,278.51,278.74,2837.0,278.56,278.81,278.51,278.74,2837.0
2021-07-12 11:10:00,278.82,279.0,278.21,278.26,3799.0,278.82,279.0,278.21,278.26,3799.0
2021-07-12 11:20:00,278.37,278.37,278.06,278.06,2304.0,278.37,278.37,278.06,278.06,2304.0
2021-07-12 11:30:00,278.06,278.28,277.95,278.28,3270.0,278.06,278.28,277.95,278.28,3270.0
2021-07-12 11:40:00,278.41,278.8,278.33,278.55,3930.0,278.41,278.8,278.33,278.55,3930.0
2021-07-12 11:50:00,278.55,278.81,278.55,278.66,1500.0,278.55,278.81,278.55,278.66,1500.0
2021-07-12 12:00:00,278.64,278.73,278.61,278.61,1000.0,278.64,278.73,278.61,278.61,1000.0
2021-07-12 12:10:00,278.41,278.66,278.41,278.65,1700.0,278.41,278.66,278.41,278.65,1700.0
2021-07-12 12:20:00,278.73,278.93,278.59,278.82,1016.0,278.73,278.93,278.59,278.82,1016.0
2021-07-12 12:30:00,278.85,279.09,278.84,278.84,2605.0,278.85,279.09,278.84,278.84,2605.0
2021-07-12 12:40:00,278.71,278.72,278.54,278.65,1611.0,278.71,278.72,278.54,278.65,1611.0
2021-07-12 12:50:00,278.74,279.14,278.73,278.78,8486.0,278.74,279.14,278.73,278.78,8486.0
2021-07-12 13:00:00,278.76,278.9,278.48,278.56,2400.0,278.76,278.9,278.48,278.56,2400.0
2021-07-12 13:10:00,278.66,278.66,278.25,278.43,3554.0,278.66,278.66,278.25,278.43,3554.0
2021-07-12 13:20:00,278.34,278.35,277.97,278.15,2866.0,278.34,278.35,277.97,278.15,2866.0
2021-07-12 13:30:00,278.29,278.89,278.29,278.73,3617.0,278.29,278.89,278.29,278.73,3617.0
2021-07-12 13:40:00,278.71,278.8,278.62,278.63,1424.0,278.71,278.8,278.62,278.63,1424.0
2021-07-12 13:50:00,278.74,278.76,278.54,278.76,1930.0,278.74,278.76,278.54,278.76,1930.0
2021-07-12 14:00:00,278.75,278.86,278.71,278.82,1900.0,278.75,278.86,278.71,278.82,1900.0
2021-07-12 14:10:00,278.75,278.75,278.6,278.65,1860.0,278.75,278.75,278.6,278.65,1860.0
2021-07-12 14:20:00,278.59,278.68,278.44,278.59,5500.0,278.59,278.68,278.44,278.59,5500.0
2021-07-12 14:30:00,278.58,278.81,278.29,278.29,5098.0,278.58,278.81,278.29,278.29,5098.0
2021-07-12 14:40:00,278.34,278.52,278.12,278.12,1445.0,278.34,278.52,278.12,278.12,1445.0
2021-07-12 14:50:00,278.06,278.1,277.74,277.99,2400.0,278.06,278.1,277.74,277.99,2400.0
2021-07-12 15:00:00,277.93,278.55,277.92,278.53,6849.0,277.93,278.55,277.92,278.53,6849.0
2021-07-12 15:10:00,278.48,278.59,278.34,278.58,2705.0,278.48,278.59,278.34,278.58,2705.0
2021-07-12 15:20:00,278.52,278.66,278.37,278.46,3140.0,278.52,278.66,278.37,278.46,3140.0
2021-07-12 15:30:00,278.45,278.73,278.3,278.61,4399.0,278.45,278.73,278.3,278.61,4399.0
2021-07-12 15:40:00,278.65,278.72,278.49,278.69,6940.0,278.65,278.72,278.49,278.69,6940.0
2021-07-12 15:50:00,278.85,278.99,278.48,278.55,23801.0,278.85,278.99,278.48,278.55,23801.0
2021-07-13 09:30:00,278.5,279.54,277.99,277.99,11137.0,278.5,279.54,277.99,277.99,11137.0
2021-07-13 09:40:00,277.99,278.37,277.76,278.1,3715.0,277.99,278.37,277.76,278.1,3715.0
2021-07-13 09:50:00,277.93,278.58,277.59,278.0,8884.0,277.93,278.58,277.59,278.0,8884.0
2021-07-13 10:00:00,278.13,279.04,277.99,278.47,8531.0,278.13,279.04,277.99,278.47,8531.0
2021-07-13 10:10:00,278.46,278.75,278.39,278.44,3650.0,278.46,278.75,278.39,278.44,3650.0
2021-07-13 10:20:00,278.26,278.62,278.26,278.43,7424.0,278.26,278.62,278.26,278.43,7424.0
2021-07-13 10:30:00,278.43,279.17,278.31,278.84,8788.0,278.43,279.17,278.31,278.84,8788.0
2021-07-13 10:40:00,278.92,278.93,278.47,278.65,19052.0,278.92,278.93,278.47,278.65,19052.0
2021-07-13 10:50:00,278.64,278.8,278.56,278.61,10903.0,278.64,278.8,278.56,278.61,10903.0
2021-07-13 11:00:00,278.65,278.93,278.34,278.61,10495.0,278.65,278.93,278.34,278.61,10495.0
2021-07-13 11:10:00,278.57,278.9,278.52,278.79,8130.0,278.57,278.9,278.52,278.79,8130.0
2021-07-13 11:20:00,278.77,279.29,278.76,279.05,9594.0,278.77,279.29,278.76,279.05,9594.0
2021-07-13 11:30:00,279.04,279.14,278.74,278.83,7430.0,279.04,279.14,278.74,278.83,7430.0
2021-07-13 11:40:00,279.06,279.11,278.76,278.76,2674.0,279.06,279.11,278.76,278.76,2674.0
2021-07-13 11:50:00,278.71,279.12,278.67,279.06,4493.0,278.71,279.12,278.67,279.06,4493.0
2021-07-13 12:00:00,278.95,279.01,278.8,278.9,2630.0,278.95,279.01,278.8,278.9,2630.0
2021-07-13 12:10:00,278.83,279.1,278.65,279.0,4464.0,278.83,279.1,278.65,279.0,4464.0
2021-07-13 12:20:00,278.9,278.95,278.58,278.58,6628.0,278.9,278.95,278.58,278.58,6628.0
2021-07-13 12:30:00,278.66,279.11,278.58,279.1,13824.0,278.66,279.11,278.58,279.1,13824.0
2021-07-13 12:40:00,278.99,279.15,278.92,279.1,4212.0,278.99,279.15,278.92,279.1,4212.0
2021-07-13 12:50:00,279.08,279.13,278.84,278.92,13810.0,279.08,279.13,278.84,278.92,13810.0
2021-07-13 13:00:00,279.01,279.01,278.51,278.53,3050.0,279.01,279.01,278.51,278.53,3050.0
2021-07-13 13:10:00,278.49,278.55,277.72,277.91,16073.0,278.49,278.55,277.72,277.91,16073.0
2021-07-13 13:20:00,277.82,278.18,277.48,277.82,4985.0,277.82,278.18,277.48,277.82,4985.0
2021-07-13 13:30:00,277.9,277.94,277.35,277.72,2650.0,277.9,277.94,277.35,277.72,2650.0
2021-07-13 13:40:00,277.78,277.99,277.32,277.86,2096.0,277.78,277.99,277.32,277.86,2096.0
2021-07-13 13:50:00,277.71,277.94,277.5,277.78,1145.0,277.71,277.94,277.5,277.78,1145.0
2021-07-13 14:00:00,277.73,277.73,276.97,277.65,3363.0,277.73,277.73,276.97,277.65,3363.0
2021-07-13 14:10:00,277.62,278.06,277.61,278.02,3100.0,277.62,278.06,277.61,278.02,3100.0
2021-07-13 14:20:00,278.18,278.8,278.02,278.62,5354.0,278.18,278.8,278.02,278.62,5354.0
2021-07-13 14:30:00,278.5,278.77,278.27,278.31,2600.0,278.5,278.77,278.27,278.31,2600.0
2021-07-13 14:40:00,278.34,278.42,277.87,278.05,5107.0,278.34,278.42,277.87,278.05,5107.0
2021-07-13 14:50:00,278.05,278.4,278.04,278.28,3834.0,278.05,278.4,278.04,278.28,3834.0
2021-07-13 15:00:00,278.33,278.77,278.31,278.55,64940.0,278.33,278.77,278.31,278.55,64940.0
2021-07-13 15:10:00,278.57,278.66,278.4,278.65,3879.0,278.57,278.66,278.4,278.65,3879.0
2021-07-13 15:20:00,278.69,278.69,278.31,278.36,4300.0,278.69,278.69,278.31,278.36,4300.0
2021-07-13 15:30:00,278.36,278.77,278.15,278.73,7147.0,278.36,278.77,278.15,278.73,7147.0
2021-07-13 15:40:00,278.75,278.76,278.26,278.26,7932.0,278.75,278.76,278.26,278.26,7932.0
2021-07-13 15:50:00,278.4,278.42,277.86,278.2,27821.0,278.4,278.42,277.86,278.2,27821.0
2021-07-14 09:30:00,279.72,280.22,278.96,279.97,21935.0,279.72,280.22,278.96,279.97,21935.0
2021-07-14 09:40:00,279.71,280.21,279.65,279.65,10965.0,279.71,280.21,279.65,279.65,10965.0
2021-07-14 09:50:00,279.59,280.05,278.72,278.88,11291.0,279.59,280.05,278.72,278.88,11291.0
2021-07-14 10:00:00,279.02,280.47,279.02,280.08,11474.0,279.02,280.47,279.02,280.08,11474.0
2021-07-14 10:10:00,280.28,281.12,280.2,280.55,11460.0,280.28,281.12,280.2,280.55,11460.0
2021-07-14 10:20:00,280.52,280.64,279.6,279.93,6007.0,280.52,280.64,279.6,279.93,6007.0
2021-07-14 10:30:00,280.1,280.1,279.14,279.79,7036.0,280.1,280.1,279.14,279.79,7036.0
2021-07-14 10:40:00,279.83,280.15,279.7,279.91,8299.0,279.83,280.15,279.7,279.91,8299.0
2021-07-14 10:50:00,279.93,280.14,279.76,280.05,12386.0,279.93,280.14,279.76,280.05,12386.0
2021-07-14 11:00:00,280.1,280.28,279.77,279.93,8133.0,280.1,280.28,279.77,279.93,8133.0
2021-07-14 11:10:00,279.88,279.88,279.11,279.26,1872.0,279.88,279.88,279.11,279.26,1872.0
2021-07-14 11:20:00,279.4,279.81,278.81,279.27,12002.0,279.4,279.81,278.81,279.27,12002.0
2021-07-14 11:30:00,279.36,279.57,278.93,279.0,8536.0,279.36,279.57,278.93,279.0,8536.0
2021-07-14 11:40:00,279.05,279.11,278.23,278.43,16369.0,279.05,279.11,278.23,278.43,16369.0
2021-07-14 11:50:00,278.43,278.65,277.64,277.72,11932.0,278.43,278.65,277.64,277.72,11932.0
2021-07-14 12:00:00,277.83,278.8,277.8,278.76,8344.0,277.83,278.8,277.8,278.76,8344.0
2021-07-14 12:10:00,278.75,279.02,278.62,278.67,10548.0,278.75,279.02,278.62,278.67,10548.0
2021-07-14 12:20:00,278.75,278.83,278.66,278.74,2928.0,278.75,278.83,278.66,278.74,2928.0
2021-07-14 12:30:00,278.55,278.91,278.36,278.65,8886.0,278.55,278.91,278.36,278.65,8886.0
2021-07-14 12:40:00,278.94,279.04,278.69,278.87,18731.0,278.94,279.04,278.69,278.87,18731.0
2021-07-14 12:50:00,279.03,279.4,279.02,279.17,1217.0,279.03,279.4,279.02,279.17,1217.0
2021-07-14 13:00:00,279.2,279.33,278.78,278.78,2098.0,279.2,279.33,278.78,278.78,2098.0
2021-07-14 13:10:00,278.73,278.74,278.55,278.71,3949.0,278.73,278.74,278.55,278.71,3949.0
2021-07-14 13:20:00,278.76,278.76,278.35,278.36,5150.0,278.76,278.76,278.35,278.36,5150.0
2021-07-14 13:30:00,278.57,278.96,278.56,278.96,3839.0,278.57,278.96,278.56,278.96,3839.0
2021-07-14 13:40:00,278.86,279.06,278.79,278.87,3407.0,278.86,279.06,278.79,278.87,3407.0
2021-07-14 13:50:00,278.83,279.16,278.69,278.92,3868.0,278.83,279.16,278.69,278.92,3868.0
2021-07-14 14:00:00,278.99,279.28,278.93,279.13,2280.0,278.99,279.28,278.93,279.13,2280.0
2021-07-14 14:10:00,279.11,279.6,279.1,279.59,2072.0,279.11,279.6,279.1,279.59,2072.0
2021-07-14 14:20:00,279.57,279.72,279.38,279.38,3200.0,279.57,279.72,279.38,279.38,3200.0
2021-07-14 14:30:00,279.43,279.67,279.32,279.5,8717.0,279.43,279.67,279.32,279.5,8717.0
2021-07-14 14:40:00,279.55,279.74,279.51,279.72,3164.0,279.55,279.74,279.51,279.72,3164.0
2021-07-14 14:50:00,279.67,279.72,279.67,279.69,430.0,279.67,279.72,279.67,279.69,430.0
2021-07-14 15:00:00,279.69,280.02,279.64,279.84,15487.0,279.69,280.02,279.64,279.84,15487.0
2021-07-14 15:10:00,279.8,279.92,278.94,278.94,12793.0,279.8,279.92,278.94,278.94,12793.0
2021-07-14 15:20:00,278.99,279.19,278.68,278.68,28132.0,278.99,279.19,278.68,278.68,28132.0
2021-07-14 15:30:00,278.65,279.21,278.53,279.21,3099.0,278.65,279.21,278.53,279.21,3099.0
2021-07-14 15:40:00,279.32,279.32,278.85,279.11,56961.0,279.32,279.32,278.85,279.11,56961.0
2021-07-14 15:50:00,278.96,279.2,278.5,279.2,96738.0,278.96,279.2,278.5,279.2,96738.0
2021-07-15 09:30:00,280.2,280.86,276.36,276.36,19557.0,280.2,280.86,276.36,276.36,19557.0
2021-07-15 09:40:00,276.67,277.77,276.54,277.71,6754.0,276.67,277.77,276.54,277.71,6754.0
2021-07-15 09:50:00,278.0,278.97,277.88,278.61,4752.0,278.0,278.97,277.88,278.61,4752.0
2021-07-15 10:00:00,278.74,278.74,277.96,278.58,8435.0,278.74,278.74,277.96,278.58,8435.0
2021-07-15 10:10:00,278.51,278.58,277.61,277.61,6533.0,278.51,278.58,277.61,277.61,6533.0
2021-07-15 10:20:00,277.53,278.01,276.19,276.74,9799.0,277.53,278.01,276.19,276.74,9799.0
2021-07-15 10:30:00,276.61,277.9,276.6,277.89,8043.0,276.61,277.9,276.6,277.89,8043.0
2021-07-15 10:40:00,277.5,277.5,276.38,276.6,5680.0,277.5,277.5,276.38,276.6,5680.0
2021-07-15 10:50:00,276.6,277.2,276.32,276.8,4127.0,276.6,277.2,276.32,276.8,4127.0
2021-07-15 11:00:00,276.76,277.66,276.19,277.39,8914.0,276.76,277.66,276.19,277.39,8914.0
2021-07-15 11:10:00,277.2,277.94,277.2,277.72,3920.0,277.2,277.94,277.2,277.72,3920.0
2021-07-15 11:20:00,277.66,277.76,277.39,277.73,5376.0,277.66,277.76,277.39,277.73,5376.0
2021-07-15 11:30:00,277.63,277.91,277.6,277.81,5100.0,277.63,277.91,277.6,277.81,5100.0
2021-07-15 11:40:00,277.87,277.94,277.42,277.42,3300.0,277.87,277.94,277.42,277.42,3300.0
2021-07-15 11:50:00,277.21,277.3,276.88,277.13,5718.0,277.21,277.3,276.88,277.13,5718.0
2021-07-15 12:00:00,277.18,277.34,276.74,276.74,6785.0,277.18,277.34,276.74,276.74,6785.0
2021-07-15 12:10:00,276.59,277.16,276.59,277.13,8576.0,276.59,277.16,276.59,277.13,8576.0
2021-07-15 12:20:00,277.35,277.53,276.92,277.22,5066.0,277.35,277.53,276.92,277.22,5066.0
2021-07-15 12:30:00,277.3,277.84,277.13,277.75,3905.0,277.3,277.84,277.13,277.75,3905.0
2021-07-15 12:40:00,277.75,277.88,277.6,277.66,3858.0,277.75,277.88,277.6,277.66,3858.0
2021-07-15 12:50:00,277.69,277.77,277.41,277.6,6400.0,277.69,277.77,277.41,277.6,6400.0
2021-07-15 13:00:00,277.68,277.68,277.12,277.23,11465.0,277.68,277.68,277.12,277.23,11465.0
2021-07-15 13:10:00,277.19,277.23,276.68,276.83,4810.0,277.19,277.23,276.68,276.83,4810.0
2021-07-15 13:20:00,276.63,277.11,276.51,277.0,3956.0,276.63,277.11,276.51,277.0,3956.0
2021-07-15 13:30:00,276.88,276.96,276.44,276.6,8325.0,276.88,276.96,276.44,276.6,8325.0
2021-07-15 13:40:00,276.46,276.87,276.28,276.87,6589.0,276.46,276.87,276.28,276.87,6589.0
2021-07-15 13:50:00,276.91,277.04,276.41,276.53,8459.0,276.91,277.04,276.41,276.53,8459.0
2021-07-15 14:00:00,276.56,277.34,276.56,277.05,5902.0,276.56,277.34,276.56,277.05,5902.0
2021-07-15 14:10:00,277.07,277.32,276.96,277.21,5586.0,277.07,277.32,276.96,277.21,5586.0
2021-07-15 14:20:00,277.38,277.43,277.17,277.36,8621.0,277.38,277.43,277.17,277.36,8621.0
2021-07-15 14:30:00,277.36,277.72,277.28,277.57,4077.0,277.36,277.72,277.28,277.57,4077.0
2021-07-15 14:40:00,277.56,277.74,277.34,277.73,4164.0,277.56,277.74,277.34,277.73,4164.0
2021-07-15 14:50:00,277.74,278.11,277.73,277.83,5231.0,277.74,278.11,277.73,277.83,5231.0
2021-07-15 15:00:00,278.02,278.14,277.79,277.87,13075.0,278.02,278.14,277.79,277.87,13075.0
2021-07-15 15:10:00,277.99,277.99,277.48,277.54,3005.0,277.99,277.99,277.48,277.54,3005.0
2021-07-15 15:20:00,277.6,278.01,277.45,277.81,4829.0,277.6,278.01,277.45,277.81,4829.0
2021-07-15 15:30:00,277.89,278.26,277.66,277.66,16585.0,277.89,278.26,277.66,277.66,16585.0
2021-07-15 15:40:00,277.72,278.01,277.51,277.84,28125.0,277.72,278.01,277.51,277.84,28125.0
2021-07-15 15:50:00,277.79,278.04,277.54,277.75,49612.0,277.79,278.04,277.54,277.75,49612.0
2021-07-16 09:30:00,277.5,279.3,277.37,279.2,52261.0,277.5,279.3,277.37,279.2,52261.0
2021-07-16 09:40:00,279.22,279.77,278.62,278.89,4082.0,279.22,279.77,278.62,278.89,4082.0
2021-07-16 09:50:00,278.53,278.61,278.16,278.57,3526.0,278.53,278.61,278.16,278.57,3526.0
2021-07-16 10:00:00,278.85,278.85,278.34,278.69,4113.0,278.85,278.85,278.34,278.69,4113.0
2021-07-16 10:10:00,278.59,279.1,278.4,278.5,7468.0,278.59,279.1,278.4,278.5,7468.0
2021-07-16 10:20:00,278.16,278.37,277.42,277.9,4457.0,278.16,278.37,277.42,277.9,4457.0
2021-07-16 10:30:00,277.87,278.72,277.87,278.72,2700.0,277.87,278.72,277.87,278.72,2700.0
2021-07-16 10:40:00,278.7,278.8,278.06,278.33,6110.0,278.7,278.8,278.06,278.33,6110.0
2021-07-16 10:50:00,278.58,278.7,278.18,278.32,3134.0,278.58,278.7,278.18,278.32,3134.0
2021-07-16 11:00:00,278.45,278.45,277.52,277.66,2641.0,278.45,278.45,277.52,277.66,2641.0
2021-07-16 11:10:00,277.71,277.86,277.12,277.5,3384.0,277.71,277.86,277.12,277.5,3384.0
2021-07-16 11:20:00,277.46,277.66,277.34,277.34,1200.0,277.46,277.66,277.34,277.34,1200.0
2021-07-16 11:30:00,277.41,277.76,277.38,277.75,1700.0,277.41,277.76,277.38,277.75,1700.0
2021-07-16 11:40:00,277.66,277.81,277.27,277.33,2048.0,277.66,277.81,277.27,277.33,2048.0
2021-07-16 11:50:00,277.79,278.22,277.79,278.08,1379.0,277.79,278.22,277.79,278.08,1379.0
2021-07-16 12:00:00,278.04,278.79,278.01,278.72,2115.0,278.04,278.79,278.01,278.72,2115.0
2021-07-16 12:10:00,278.78,279.34,278.78,279.3,818.0,278.78,279.34,278.78,279.3,818.0
2021-07-16 12:20:00,279.3,279.3,278.97,278.97,2508.0,279.3,279.3,278.97,278.97,2508.0
2021-07-16 12:30:00,279.02,279.26,278.88,278.91,2438.0,279.02,279.26,278.88,278.91,2438.0
2021-07-16 12:40:00,278.85,278.95,278.74,278.79,1218.0,278.85,278.95,278.74,278.79,1218.0
2021-07-16 12:50:00,278.75,279.08,278.74,278.75,1907.0,278.75,279.08,278.74,278.75,1907.0
2021-07-16 13:00:00,278.8,278.8,278.51,278.75,7773.0,278.8,278.8,278.51,278.75,7773.0
2021-07-16 13:10:00,278.74,278.74,278.28,278.42,6905.0,278.74,278.74,278.28,278.42,6905.0
2021-07-16 13:20:00,278.24,278.31,278.09,278.12,4424.0,278.24,278.31,278.09,278.12,4424.0
2021-07-16 13:30:00,278.06,278.09,277.7,277.99,1714.0,278.06,278.09,277.7,277.99,1714.0
2021-07-16 13:40:00,277.8,278.1,277.78,277.98,1200.0,277.8,278.1,277.78,277.98,1200.0
2021-07-16 13:50:00,277.91,278.31,277.84,277.96,2007.0,277.91,278.31,277.84,277.96,2007.0
2021-07-16 14:00:00,277.86,277.86,277.54,277.83,3400.0,277.86,277.86,277.54,277.83,3400.0
2021-07-16 14:10:00,277.78,277.99,277.57,277.99,3514.0,277.78,277.99,277.57,277.99,3514.0
2021-07-16 14:20:00,278.05,278.09,277.65,277.74,4071.0,278.05,278.09,277.65,277.74,4071.0
2021-07-16 14:30:00,277.75,277.9,277.53,277.69,1833.0,277.75,277.9,277.53,277.69,1833.0
2021-07-16 14:40:00,277.67,277.8,277.34,277.38,2900.0,277.67,277.8,277.34,277.38,2900.0
2021-07-16 14:50:00,277.42,277.58,277.29,277.44,1030.0,277.42,277.58,277.29,277.44,1030.0
2021-07-16 15:00:00,277.39,277.39,276.99,277.2,3228.0,277.39,277.39,276.99,277.2,3228.0
2021-07-16 15:10:00,277.18,277.33,276.9,277.33,2602.0,277.18,277.33,276.9,277.33,2602.0
2021-07-16 15:20:00,277.19,277.32,276.91,277.13,3659.0,277.19,277.32,276.91,277.13,3659.0
2021-07-16 15:30:00,277.15,277.15,276.43,276.47,15462.0,277.15,277.15,276.43,276.47,15462.0
2021-07-16 15:40:00,276.47,276.74,276.31,276.47,10316.0,276.47,276.74,276.31,276.47,10316.0
2021-07-16 15:50:00,276.54,276.78,276.2,276.56,29929.0,276.54,276.78,276.2,276.56,29929.0
2021-07-19 09:30:00,273.88,274.9,272.52,272.7,44130.0,273.88,274.9,272.52,272.7,44130.0
2021-07-19 09:40:00,272.92,274.17,272.71,273.02,23199.0,272.92,274.17,272.71,273.02,23199.0
2021-07-19 09:50:00,273.12,273.4,272.18,272.89,10150.0,273.12,273.4,272.18,272.89,10150.0
2021-07-19 10:00:00,273.0,274.19,272.45,273.48,13609.0,273.0,274.19,272.45,273.48,13609.0
2021-07-19 10:10:00,273.32,274.15,273.11,273.75,9229.0,273.32,274.15,273.11,273.75,9229.0
2021-07-19 10:20:00,273.68,274.26,273.5,273.79,13418.0,273.68,274.26,273.5,273.79,13418.0
2021-07-19 10:30:00,273.82,273.83,272.85,273.67,7245.0,273.82,273.83,272.85,273.67,7245.0
2021-07-19 10:40:00,273.88,274.08,273.55,274.03,14119.0,273.88,274.08,273.55,274.03,14119.0
2021-07-19 10:50:00,274.03,274.18,273.34,274.02,20561.0,274.03,274.18,273.34,274.02,20561.0
2021-07-19 11:00:00,274.04,275.06,273.72,274.63,16352.0,274.04,275.06,273.72,274.63,16352.0
2021-07-19 11:10:00,274.54,274.76,274.12,274.3,12477.0,274.54,274.76,274.12,274.3,12477.0
2021-07-19 11:20:00,274.29,274.53,274.06,274.35,8464.0,274.29,274.53,274.06,274.35,8464.0
2021-07-19 11:30:00,274.35,274.87,274.02,274.05,8381.0,274.35,274.87,274.02,274.05,8381.0
2021-07-19 11:40:00,274.07,274.95,274.07,274.56,5862.0,274.07,274.95,274.07,274.56,5862.0
2021-07-19 11:50:00,274.71,274.8,274.19,274.31,6457.0,274.71,274.8,274.19,274.31,6457.0
2021-07-19 12:00:00,274.33,274.43,274.02,274.22,4003.0,274.33,274.43,274.02,274.22,4003.0
2021-07-19 12:10:00,274.0,274.49,274.0,274.33,4075.0,274.0,274.49,274.0,274.33,4075.0
2021-07-19 12:20:00,274.14,274.45,273.95,274.25,3200.0,274.14,274.45,273.95,274.25,3200.0
2021-07-19 12:30:00,274.19,274.35,273.51,273.58,6756.0,274.19,274.35,273.51,273.58,6756.0
2021-07-19 12:40:00,273.64,273.64,273.36,273.44,5940.0,273.64,273.64,273.36,273.44,5940.0
2021-07-19 12:50:00,273.38,273.8,273.25,273.58,6399.0,273.38,273.8,273.25,273.58,6399.0
2021-07-19 13:00:00,273.59,274.37,273.55,274.03,3825.0,273.59,274.37,273.55,274.03,3825.0
2021-07-19 13:10:00,274.05,274.18,273.92,273.93,2700.0,274.05,274.18,273.92,273.93,2700.0
2021-07-19 13:20:00,273.86,273.98,273.55,273.67,4900.0,273.86,273.98,273.55,273.67,4900.0
2021-07-19 13:30:00,273.55,273.93,273.3,273.76,8227.0,273.55,273.93,273.3,273.76,8227.0
2021-07-19 13:40:00,273.87,273.87,273.45,273.45,6303.0,273.87,273.87,273.45,273.45,6303.0
2021-07-19 13:50:00,273.57,274.02,273.43,273.43,3553.0,273.57,274.02,273.43,273.43,3553.0
2021-07-19 14:00:00,273.45,274.37,273.45,273.94,3011.0,273.45,274.37,273.45,273.94,3011.0
2021-07-19 14:10:00,274.02,274.44,274.01,274.31,2800.0,274.02,274.44,274.01,274.31,2800.0
2021-07-19 14:20:00,274.56,274.74,274.4,274.64,3128.0,274.56,274.74,274.4,274.64,3128.0
2021-07-19 14:30:00,274.58,274.58,273.83,273.83,2842.0,274.58,274.58,273.83,273.83,2842.0
2021-07-19 14:40:00,273.73,274.05,273.61,274.05,3300.0,273.73,274.05,273.61,274.05,3300.0
2021-07-19 14:50:00,273.98,274.17,273.66,273.79,4443.0,273.98,274.17,273.66,273.79,4443.0
2021-07-19 15:00:00,273.69,274.42,273.69,274.37,4199.0,273.69,274.42,273.69,274.37,4199.0
2021-07-19 15:10:00,274.28,274.36,273.68,273.7,8016.0,274.28,274.36,273.68,273.7,8016.0
2021-07-19 15:20:00,273.82,273.83,273.5,273.68,3400.0,273.82,273.83,273.5,273.68,3400.0
2021-07-19 15:30:00,273.7,274.08,273.5,274.04,10244.0,273.7,274.08,273.5,274.04,10244.0
2021-07-19 15:40:00,274.1,274.36,273.74,273.88,22351.0,274.1,274.36,273.74,273.88,22351.0
2021-07-19 15:50:00,273.98,274.59,273.84,274.53,85843.0,273.98,274.59,273.84,274.53,85843.0
2021-07-20 09:30:00,275.25,275.5,273.58,274.06,16203.0,275.25,275.5,273.58,274.06,16203.0
2021-07-20 09:40:00,273.91,274.81,273.28,274.05,10100.0,273.91,274.81,273.28,274.05,10100.0
2021-07-20 09:50:00,273.94,274.11,273.33,273.91,5784.0,273.94,274.11,273.33,273.91,5784.0
2021-07-20 10:00:00,273.9,274.22,273.36,274.15,28045.0,273.9,274.22,273.36,274.15,28045.0
2021-07-20 10:10:00,274.06,274.76,273.83,274.47,27264.0,274.06,274.76,273.83,274.47,27264.0
2021-07-20 10:20:00,274.5,275.41,274.39,274.9,21457.0,274.5,275.41,274.39,274.9,21457.0
2021-07-20 10:30:00,274.9,275.82,274.59,275.52,6136.0,274.9,275.82,274.59,275.52,6136.0
2021-07-20 10:40:00,275.61,276.01,275.34,275.72,13336.0,275.61,276.01,275.34,275.72,13336.0
2021-07-20 10:50:00,275.74,276.44,275.73,276.16,18285.0,275.74,276.44,275.73,276.16,18285.0
2021-07-20 11:00:00,276.15,276.77,275.92,276.56,9003.0,276.15,276.77,275.92,276.56,9003.0
2021-07-20 11:10:00,276.64,277.15,276.37,276.96,6517.0,276.64,277.15,276.37,276.96,6517.0
2021-07-20 11:20:00,277.14,277.42,276.96,277.09,5933.0,277.14,277.42,276.96,277.09,5933.0
2021-07-20 11:30:00,277.08,277.21,276.95,277.1,6004.0,277.08,277.21,276.95,277.1,6004.0
2021-07-20 11:40:00,277.19,277.54,277.09,277.22,6185.0,277.19,277.54,277.09,277.22,6185.0
2021-07-20 11:50:00,277.29,277.32,276.96,277.06,4228.0,277.29,277.32,276.96,277.06,4228.0
2021-07-20 12:00:00,277.01,278.06,277.01,277.88,2400.0,277.01,278.06,277.01,277.88,2400.0
2021-07-20 12:10:00,277.78,278.11,277.77,278.11,2517.0,277.78,278.11,277.77,278.11,2517.0
2021-07-20 12:20:00,278.01,278.39,277.88,278.25,3000.0,278.01,278.39,277.88,278.25,3000.0
2021-07-20 12:30:00,278.15,278.58,278.15,278.36,2140.0,278.15,278.58,278.15,278.36,2140.0
2021-07-20 12:40:00,278.31,278.89,278.31,278.84,2452.0,278.31,278.89,278.31,278.84,2452.0
2021-07-20 12:50:00,278.94,279.33,278.92,279.16,5891.0,278.94,279.33,278.92,279.16,5891.0
2021-07-20 13:00:00,279.19,279.19,278.6,278.86,4500.0,279.19,279.19,278.6,278.86,4500.0
2021-07-20 13:10:00,278.8,279.07,278.8,279.0,3100.0,278.8,279.07,278.8,279.0,3100.0
2021-07-20 13:20:00,279.07,279.09,278.87,278.95,2701.0,279.07,279.09,278.87,278.95,2701.0
2021-07-20 13:30:00,278.87,278.87,278.49,278.73,17791.0,278.87,278.87,278.49,278.73,17791.0
2021-07-20 13:40:00,278.73,278.83,278.23,278.31,6056.0,278.73,278.83,278.23,278.31,6056.0
2021-07-20 13:50:00,278.41,278.7,278.41,278.64,3518.0,278.41,278.7,278.41,278.64,3518.0
2021-07-20 14:00:00,278.63,279.03,278.48,279.03,25961.0,278.63,279.03,278.48,279.03,25961.0
2021-07-20 14:10:00,279.22,279.36,279.14,279.3,6055.0,279.22,279.36,279.14,279.3,6055.0
2021-07-20 14:20:00,279.42,279.6,279.23,279.46,8301.0,279.42,279.6,279.23,279.46,8301.0
2021-07-20 14:30:00,279.47,279.62,279.37,279.4,6610.0,279.47,279.62,279.37,279.4,6610.0
2021-07-20 14:40:00,279.38,279.5,278.51,278.93,24861.0,279.38,279.5,278.51,278.93,24861.0
2021-07-20 14:50:00,279.17,279.43,279.16,279.28,5313.0,279.17,279.43,279.16,279.28,5313.0
2021-07-20 15:00:00,279.2,279.42,279.19,279.26,7340.0,279.2,279.42,279.19,279.26,7340.0
2021-07-20 15:10:00,279.26,279.48,279.22,279.28,6486.0,279.26,279.48,279.22,279.28,6486.0
2021-07-20 15:20:00,279.31,279.56,279.2,279.37,12223.0,279.31,279.56,279.2,279.37,12223.0
2021-07-20 15:30:00,279.38,279.61,279.34,279.39,8185.0,279.38,279.61,279.34,279.39,8185.0
2021-07-20 15:40:00,279.36,279.36,278.79,278.94,13501.0,279.36,279.36,278.79,278.94,13501.0
2021-07-20 15:50:00,279.0,279.15,277.82,277.87,51780.0,279.0,279.15,277.82,277.87,51780.0
2021-07-21 09:30:00,277.73,277.73,274.88,276.1,32996.0,277.73,277.73,274.88,276.1,32996.0
2021-07-21 09:40:00,276.13,276.45,275.23,275.54,14409.0,276.13,276.45,275.23,275.54,14409.0
2021-07-21 09:50:00,275.54,276.75,275.53,276.75,12238.0,275.54,276.75,275.53,276.75,12238.0
2021-07-21 10:00:00,276.62,277.55,276.62,277.29,8774.0,276.62,277.55,276.62,277.29,8774.0
2021-07-21 10:10:00,277.24,277.38,276.73,277.18,8765.0,277.24,277.38,276.73,277.18,8765.0
2021-07-21 10:20:00,277.4,278.08,277.2,277.49,5721.0,277.4,278.08,277.2,277.49,5721.0
2021-07-21 10:30:00,277.44,277.68,276.85,276.94,7745.0,277.44,277.68,276.85,276.94,7745.0
2021-07-21 10:40:00,276.79,277.1,275.97,276.34,12230.0,276.79,277.1,275.97,276.34,12230.0
2021-07-21 10:50:00,276.32,276.66,275.95,276.66,8754.0,276.32,276.66,275.95,276.66,8754.0
2021-07-21 11:00:00,276.67,277.44,276.65,277.42,7228.0,276.67,277.44,276.65,277.42,7228.0
2021-07-21 11:10:00,277.43,277.62,277.26,277.35,6853.0,277.43,277.62,277.26,277.35,6853.0
2021-07-21 11:20:00,277.4,277.66,277.32,277.47,6819.0,277.4,277.66,277.32,277.47,6819.0
2021-07-21 11:30:00,277.49,277.56,277.2,277.31,5297.0,277.49,277.56,277.2,277.31,5297.0
2021-07-21 11:40:00,277.26,277.27,276.76,277.03,6149.0,277.26,277.27,276.76,277.03,6149.0
2021-07-21 11:50:00,277.1,277.7,276.98,277.69,5624.0,277.1,277.7,276.98,277.69,5624.0
2021-07-21 12:00:00,277.65,277.99,277.58,277.63,5304.0,277.65,277.99,277.58,277.63,5304.0
2021-07-21 12:10:00,277.6,277.6,277.13,277.16,5309.0,277.6,277.6,277.13,277.16,5309.0
2021-07-21 12:20:00,277.16,277.41,276.99,277.31,5446.0,277.16,277.41,276.99,277.31,5446.0
2021-07-21 12:30:00,277.41,277.72,277.41,277.41,6400.0,277.41,277.72,277.41,277.41,6400.0
2021-07-21 12:40:00,277.38,277.47,276.93,276.93,4393.0,277.38,277.47,276.93,276.93,4393.0
2021-07-21 12:50:00,276.97,276.97,276.06,276.36,6127.0,276.97,276.97,276.06,276.36,6127.0
2021-07-21 13:00:00,276.35,276.43,276.01,276.24,16819.0,276.35,276.43,276.01,276.24,16819.0
2021-07-21 13:10:00,276.2,276.2,275.92,276.07,7556.0,276.2,276.2,275.92,276.07,7556.0
2021-07-21 13:20:00,276.07,276.83,276.07,276.57,6289.0,276.07,276.83,276.07,276.57,6289.0
2021-07-21 13:30:00,276.59,276.65,276.24,276.62,4689.0,276.59,276.65,276.24,276.62,4689.0
2021-07-21 13:40:00,276.63,276.95,276.57,276.93,5600.0,276.63,276.95,276.57,276.93,5600.0
2021-07-21 13:50:00,276.98,277.09,276.53,276.62,8325.0,276.98,277.09,276.53,276.62,8325.0
2021-07-21 14:00:00,276.5,276.61,276.33,276.47,9480.0,276.5,276.61,276.33,276.47,9480.0
2021-07-21 14:10:00,276.42,276.45,275.68,275.84,11768.0,276.42,276.45,275.68,275.84,11768.0
2021-07-21 14:20:00,275.87,276.22,275.83,276.2,8528.0,275.87,276.22,275.83,276.2,8528.0
2021-07-21 14:30:00,276.25,276.39,276.03,276.09,10600.0,276.25,276.39,276.03,276.09,10600.0
2021-07-21 14:40:00,276.04,276.19,276.01,276.16,10935.0,276.04,276.19,276.01,276.16,10935.0
2021-07-21 14:50:00,276.16,276.39,276.16,276.38,10132.0,276.16,276.39,276.16,276.38,10132.0
2021-07-21 15:00:00,276.32,276.34,276.18,276.22,10041.0,276.32,276.34,276.18,276.22,10041.0
2021-07-21 15:10:00,276.23,276.68,276.23,276.57,13502.0,276.23,276.68,276.23,276.57,13502.0
2021-07-21 15:20:00,276.56,277.22,276.41,277.16,21555.0,276.56,277.22,276.41,277.16,21555.0
2021-07-21 15:30:00,277.2,277.67,277.09,277.39,14039.0,277.2,277.67,277.09,277.39,14039.0
2021-07-21 15:40:00,277.4,277.67,277.29,277.31,17023.0,277.4,277.67,277.29,277.31,17023.0
2021-07-21 15:50:00,277.27,278.26,276.91,278.23,84659.0,277.27,278.26,276.91,278.23,84659.0
2021-07-22 09:30:00,278.9,280.0,278.87,279.44,14904.0,278.9,280.0,278.87,279.44,14904.0
2021-07-22 09:40:00,279.35,279.51,278.61,278.69,5929.0,279.35,279.51,278.61,278.69,5929.0
2021-07-22 09:50:00,278.69,278.7,278.05,278.24,4700.0,278.69,278.7,278.05,278.24,4700.0
2021-07-22 10:00:00,278.39,278.88,278.37,278.8,6400.0,278.39,278.88,278.37,278.8,6400.0
2021-07-22 10:10:00,278.66,279.37,278.62,279.22,7399.0,278.66,279.37,278.62,279.22,7399.0
2021-07-22 10:20:00,279.28,280.0,278.97,279.9,3800.0,279.28,280.0,278.97,279.9,3800.0
2021-07-22 10:30:00,279.81,280.05,279.5,280.04,3407.0,279.81,280.05,279.5,280.04,3407.0
2021-07-22 10:40:00,280.0,280.28,280.0,280.21,3713.0,280.0,280.28,280.0,280.21,3713.0
2021-07-22 10:50:00,280.22,280.36,280.07,280.11,4686.0,280.22,280.36,280.07,280.11,4686.0
2021-07-22 11:00:00,280.07,280.25,279.52,279.66,3255.0,280.07,280.25,279.52,279.66,3255.0
2021-07-22 11:10:00,279.51,279.64,279.06,279.27,3400.0,279.51,279.64,279.06,279.27,3400.0
2021-07-22 11:20:00,279.36,279.85,279.36,279.72,3962.0,279.36,279.85,279.36,279.72,3962.0
2021-07-22 11:30:00,279.82,279.87,279.7,279.78,2596.0,279.82,279.87,279.7,279.78,2596.0
2021-07-22 11:40:00,279.85,280.15,279.61,280.15,5822.0,279.85,280.15,279.61,280.15,5822.0
2021-07-22 11:50:00,280.18,280.56,280.17,280.56,2558.0,280.18,280.56,280.17,280.56,2558.0
2021-07-22 12:00:00,280.48,280.5,279.82,279.82,6000.0,280.48,280.5,279.82,279.82,6000.0
2021-07-22 12:10:00,279.75,280.17,279.75,280.17,6094.0,279.75,280.17,279.75,280.17,6094.0
2021-07-22 12:20:00,280.09,280.47,279.91,280.47,4200.0,280.09,280.47,279.91,280.47,4200.0
2021-07-22 12:30:00,280.3,280.43,280.17,280.39,4099.0,280.3,280.43,280.17,280.39,4099.0
2021-07-22 12:40:00,280.39,280.58,280.18,280.18,4881.0,280.39,280.58,280.18,280.18,4881.0
2021-07-22 12:50:00,280.17,280.49,280.02,280.48,4114.0,280.17,280.49,280.02,280.48,4114.0
2021-07-22 13:00:00,280.63,280.85,280.46,280.47,5111.0,280.63,280.85,280.46,280.47,5111.0
2021-07-22 13:10:00,280.47,280.53,280.34,280.44,4697.0,280.47,280.53,280.34,280.44,4697.0
2021-07-22 13:20:00,280.37,280.57,280.35,280.53,3200.0,280.37,280.57,280.35,280.53,3200.0
2021-07-22 13:30:00,280.44,280.53,280.41,280.48,2200.0,280.44,280.53,280.41,280.48,2200.0
2021-07-22 13:40:00,280.5,280.5,280.27,280.43,4500.0,280.5,280.5,280.27,280.43,4500.0
2021-07-22 13:50:00,280.33,280.35,280.21,280.22,3750.0,280.33,280.35,280.21,280.22,3750.0
2021-07-22 14:00:00,280.3,280.83,280.19,280.82,12001.0,280.3,280.83,280.19,280.82,12001.0
2021-07-22 14:10:00,280.9,281.18,280.81,280.97,8688.0,280.9,281.18,280.81,280.97,8688.0
2021-07-22 14:20:00,280.94,281.0,280.77,280.88,10651.0,280.94,281.0,280.77,280.88,10651.0
2021-07-22 14:30:00,281.0,281.23,280.96,281.09,5486.0,281.0,281.23,280.96,281.09,5486.0
2021-07-22 14:40:00,281.1,281.16,280.76,280.76,4817.0,281.1,281.16,280.76,280.76,4817.0
2021-07-22 14:50:00,280.88,281.6,280.81,281.59,8634.0,280.88,281.6,280.81,281.59,8634.0
2021-07-22 15:00:00,281.6,281.89,281.5,281.82,9393.0,281.6,281.89,281.5,281.82,9393.0
2021-07-22 15:10:00,281.69,281.74,281.33,281.38,4720.0,281.69,281.74,281.33,281.38,4720.0
2021-07-22 15:20:00,281.38,281.88,281.37,281.74,6225.0,281.38,281.88,281.37,281.74,6225.0
2021-07-22 15:30:00,281.81,282.22,281.7,282.1,20613.0,281.81,282.22,281.7,282.1,20613.0
2021-07-22 15:40:00,282.09,282.09,281.41,281.46,10205.0,282.09,282.09,281.41,281.46,10205.0
2021-07-22 15:50:00,281.52,281.84,281.34,281.6,47115.0,281.52,281.84,281.34,281.6,47115.0
2021-07-23 09:30:00,282.94,282.99,281.67,282.02,13567.0,282.94,282.99,281.67,282.02,13567.0
2021-07-23 09:40:00,281.55,282.57,281.49,282.42,4782.0,281.55,282.57,281.49,282.42,4782.0
2021-07-23 09:50:00,282.39,283.18,282.27,283.18,2941.0,282.39,283.18,282.27,283.18,2941.0
2021-07-23 10:00:00,283.13,283.55,282.85,283.3,3797.0,283.13,283.55,282.85,283.3,3797.0
2021-07-23 10:10:00,283.23,283.69,283.22,283.52,4801.0,283.23,283.69,283.22,283.52,4801.0
2021-07-23 10:20:00,283.8,283.8,283.24,283.76,2554.0,283.8,283.8,283.24,283.76,2554.0
2021-07-23 10:30:00,283.84,283.97,283.23,283.58,2791.0,283.84,283.97,283.23,283.58,2791.0
2021-07-23 10:40:00,283.56,283.56,283.03,283.03,1078.0,283.56,283.56,283.03,283.03,1078.0
2021-07-23 10:50:00,283.07,283.96,283.07,283.96,3782.0,283.07,283.96,283.07,283.96,3782.0
2021-07-23 11:00:00,283.85,284.09,283.84,283.87,4546.0,283.85,284.09,283.84,283.87,4546.0
2021-07-23 11:10:00,283.81,284.39,283.81,284.36,3557.0,283.81,284.39,283.81,284.36,3557.0
2021-07-23 11:20:00,284.36,285.14,284.23,285.09,10999.0,284.36,285.14,284.23,285.09,10999.0
2021-07-23 11:30:00,285.25,285.6,285.17,285.38,5050.0,285.25,285.6,285.17,285.38,5050.0
2021-07-23 11:40:00,285.45,285.83,285.4,285.83,5766.0,285.45,285.83,285.4,285.83,5766.0
2021-07-23 11:50:00,285.88,286.11,285.85,285.95,4596.0,285.88,286.11,285.85,285.95,4596.0
2021-07-23 12:00:00,285.83,285.83,285.34,285.63,2809.0,285.83,285.83,285.34,285.63,2809.0
2021-07-23 12:10:00,285.69,285.72,285.36,285.36,1715.0,285.69,285.72,285.36,285.36,1715.0
2021-07-23 12:20:00,285.57,285.63,285.26,285.26,3172.0,285.57,285.63,285.26,285.26,3172.0
2021-07-23 12:30:00,285.24,285.38,285.06,285.24,2005.0,285.24,285.38,285.06,285.24,2005.0
2021-07-23 12:40:00,285.24,285.33,285.19,285.32,1819.0,285.24,285.33,285.19,285.32,1819.0
2021-07-23 12:50:00,285.3,285.3,285.09,285.28,1231.0,285.3,285.3,285.09,285.28,1231.0
2021-07-23 13:00:00,285.24,285.3,284.92,284.93,4356.0,285.24,285.3,284.92,284.93,4356.0
2021-07-23 13:10:00,284.93,285.46,284.93,285.46,2866.0,284.93,285.46,284.93,285.46,2866.0
2021-07-23 13:20:00,285.69,286.1,285.54,285.97,3778.0,285.69,286.1,285.54,285.97,3778.0
2021-07-23 13:30:00,285.89,285.89,285.52,285.69,4684.0,285.89,285.89,285.52,285.69,4684.0
2021-07-23 13:40:00,285.62,285.62,285.35,285.46,2600.0,285.62,285.62,285.35,285.46,2600.0
2021-07-23 13:50:00,285.49,285.55,285.21,285.35,2800.0,285.49,285.55,285.21,285.35,2800.0
2021-07-23 14:00:00,285.19,285.52,285.19,285.52,4899.0,285.19,285.52,285.19,285.52,4899.0
2021-07-23 14:10:00,285.42,285.53,285.36,285.43,2503.0,285.42,285.53,285.36,285.43,2503.0
2021-07-23 14:20:00,285.54,285.6,285.48,285.48,1600.0,285.54,285.6,285.48,285.48,1600.0
2021-07-23 14:30:00,285.54,285.72,285.45,285.72,3500.0,285.54,285.72,285.45,285.72,3500.0
2021-07-23 14:40:00,285.71,285.78,285.31,285.33,4525.0,285.71,285.78,285.31,285.33,4525.0
2021-07-23 14:50:00,285.46,285.46,285.14,285.15,2300.0,285.46,285.46,285.14,285.15,2300.0
2021-07-23 15:00:00,285.15,285.3,285.03,285.3,4335.0,285.15,285.3,285.03,285.3,4335.0
2021-07-23 15:10:00,285.37,285.37,285.04,285.2,6591.0,285.37,285.37,285.04,285.2,6591.0
2021-07-23 15:20:00,285.19,285.32,285.05,285.31,3900.0,285.19,285.32,285.05,285.31,3900.0
2021-07-23 15:30:00,285.3,285.74,285.23,285.74,4600.0,285.3,285.74,285.23,285.74,4600.0
2021-07-23 15:40:00,285.68,285.93,285.66,285.71,8924.0,285.68,285.93,285.66,285.71,8924.0
2021-07-23 15:50:00,285.66,285.9,285.05,285.05,29893.0,285.66,285.9,285.05,285.05,29893.0
2021-07-26 09:30:00,284.35,284.35,282.91,283.84,10679.0,284.35,284.35,282.91,283.84,10679.0
2021-07-26 09:40:00,283.53,283.75,282.93,283.22,4667.0,283.53,283.75,282.93,283.22,4667.0
2021-07-26 09:50:00,283.52,283.75,283.42,283.75,1700.0,283.52,283.75,283.42,283.75,1700.0
2021-07-26 10:00:00,283.82,284.1,283.64,283.99,3684.0,283.82,284.1,283.64,283.99,3684.0
2021-07-26 10:10:00,283.82,283.93,283.62,283.9,2600.0,283.82,283.93,283.62,283.9,2600.0
2021-07-26 10:20:00,283.88,283.9,283.46,283.46,2600.0,283.88,283.9,283.46,283.46,2600.0
2021-07-26 10:30:00,283.39,284.49,283.39,284.37,2125.0,283.39,284.49,283.39,284.37,2125.0
2021-07-26 10:40:00,284.29,284.31,283.67,283.67,2483.0,284.29,284.31,283.67,283.67,2483.0
2021-07-26 10:50:00,283.68,284.04,283.68,283.85,1529.0,283.68,284.04,283.68,283.85,1529.0
2021-07-26 11:00:00,283.96,284.58,283.95,284.49,3295.0,283.96,284.58,283.95,284.49,3295.0
2021-07-26 11:10:00,284.59,285.2,284.46,285.1,8770.0,284.59,285.2,284.46,285.1,8770.0
2021-07-26 11:20:00,285.04,285.09,284.81,284.92,2320.0,285.04,285.09,284.81,284.92,2320.0
2021-07-26 11:30:00,285.11,285.53,285.11,285.5,2741.0,285.11,285.53,285.11,285.5,2741.0
2021-07-26 11:40:00,285.44,285.72,285.35,285.63,2088.0,285.44,285.72,285.35,285.63,2088.0
2021-07-26 11:50:00,285.58,285.84,285.41,285.83,3763.0,285.58,285.84,285.41,285.83,3763.0
2021-07-26 12:00:00,285.77,286.03,285.77,285.82,2314.0,285.77,286.03,285.77,285.82,2314.0
2021-07-26 12:10:00,285.8,285.88,285.54,285.59,1900.0,285.8,285.88,285.54,285.59,1900.0
2021-07-26 12:20:00,285.46,285.51,285.3,285.36,924.0,285.46,285.51,285.3,285.36,924.0
2021-07-26 12:30:00,285.15,285.15,284.57,284.57,2408.0,285.15,285.15,284.57,284.57,2408.0
2021-07-26 12:40:00,284.51,284.51,284.08,284.3,1800.0,284.51,284.51,284.08,284.3,1800.0
2021-07-26 12:50:00,284.31,284.41,284.15,284.35,900.0,284.31,284.41,284.15,284.35,900.0
2021-07-26 13:00:00,284.37,284.37,284.3,284.31,1926.0,284.37,284.37,284.3,284.31,1926.0
2021-07-26 13:10:00,284.38,284.72,284.34,284.72,1605.0,284.38,284.72,284.34,284.72,1605.0
2021-07-26 13:20:00,284.72,284.89,284.67,284.81,1602.0,284.72,284.89,284.67,284.81,1602.0
2021-07-26 13:30:00,284.74,284.74,284.46,284.48,1020.0,284.74,284.74,284.46,284.48,1020.0
2021-07-26 13:40:00,284.54,284.64,284.41,284.52,3060.0,284.54,284.64,284.41,284.52,3060.0
2021-07-26 13:50:00,284.54,284.81,284.48,284.81,2600.0,284.54,284.81,284.48,284.81,2600.0
2021-07-26 14:00:00,284.84,284.97,284.61,284.86,2034.0,284.84,284.97,284.61,284.86,2034.0
2021-07-26 14:10:00,285.0,285.01,284.5,284.71,3360.0,285.0,285.01,284.5,284.71,3360.0
2021-07-26 14:20:00,284.73,284.83,284.54,284.64,3966.0,284.73,284.83,284.54,284.64,3966.0
2021-07-26 14:30:00,284.71,284.74,283.93,284.34,30062.0,284.71,284.74,283.93,284.34,30062.0
2021-07-26 14:40:00,284.38,284.63,284.38,284.5,3645.0,284.38,284.63,284.38,284.5,3645.0
2021-07-26 14:50:00,284.45,284.74,284.45,284.63,3442.0,284.45,284.74,284.45,284.63,3442.0
2021-07-26 15:00:00,284.57,284.59,284.41,284.53,1685.0,284.57,284.59,284.41,284.53,1685.0
2021-07-26 15:10:00,284.54,284.62,284.39,284.39,1212.0,284.54,284.62,284.39,284.39,1212.0
2021-07-26 15:20:00,284.45,284.8,284.45,284.72,2710.0,284.45,284.8,284.45,284.72,2710.0
2021-07-26 15:30:00,284.79,284.79,284.44,284.49,2915.0,284.79,284.79,284.44,284.49,2915.0
2021-07-26 15:40:00,284.38,284.44,284.05,284.07,5774.0,284.38,284.44,284.05,284.07,5774.0
2021-07-26 15:50:00,284.12,284.43,283.88,283.88,44615.0,284.12,284.43,283.88,283.88,44615.0
2021-07-27 09:30:00,284.03,284.27,282.64,282.82,11483.0,284.03,284.27,282.64,282.82,11483.0
2021-07-27 09:40:00,282.98,283.11,282.06,282.06,4224.0,282.98,283.11,282.06,282.06,4224.0
2021-07-27 09:50:00,282.0,282.52,281.89,282.29,2410.0,282.0,282.52,281.89,282.29,2410.0
2021-07-27 10:00:00,282.13,282.71,281.84,282.15,5327.0,282.13,282.71,281.84,282.15,5327.0
2021-07-27 10:10:00,282.22,282.41,281.17,281.75,4337.0,282.22,282.41,281.17,281.75,4337.0
2021-07-27 10:20:00,281.64,282.1,281.27,281.65,4412.0,281.64,282.1,281.27,281.65,4412.0
2021-07-27 10:30:00,281.46,281.46,280.05,280.45,7378.0,281.46,281.46,280.05,280.45,7378.0
2021-07-27 10:40:00,280.44,280.56,280.15,280.38,6420.0,280.44,280.56,280.15,280.38,6420.0
2021-07-27 10:50:00,280.38,280.55,279.73,280.31,6508.0,280.38,280.55,279.73,280.31,6508.0
2021-07-27 11:00:00,280.31,280.68,279.9,279.96,9111.0,280.31,280.68,279.9,279.96,9111.0
2021-07-27 11:10:00,279.97,280.4,279.31,279.34,16055.0,279.97,280.4,279.31,279.34,16055.0
2021-07-27 11:20:00,279.26,279.3,278.6,278.6,2300.0,279.26,279.3,278.6,278.6,2300.0
2021-07-27 11:30:00,279.09,279.4,278.44,278.76,6189.0,279.09,279.4,278.44,278.76,6189.0
2021-07-27 11:40:00,278.75,279.45,278.43,279.17,2825.0,278.75,279.45,278.43,279.17,2825.0
2021-07-27 11:50:00,279.17,279.75,279.08,279.75,2140.0,279.17,279.75,279.08,279.75,2140.0
2021-07-27 12:00:00,279.28,279.28,278.58,279.08,2500.0,279.28,279.28,278.58,279.08,2500.0
2021-07-27 12:10:00,279.11,279.11,278.85,279.11,1425.0,279.11,279.11,278.85,279.11,1425.0
2021-07-27 12:20:00,279.05,279.43,279.05,279.25,3524.0,279.05,279.43,279.05,279.25,3524.0
2021-07-27 12:30:00,279.52,279.52,278.93,279.11,2029.0,279.52,279.52,278.93,279.11,2029.0
2021-07-27 12:40:00,279.15,279.59,279.15,279.19,3200.0,279.15,279.59,279.15,279.19,3200.0
2021-07-27 12:50:00,279.29,279.29,278.68,278.81,3456.0,279.29,279.29,278.68,278.81,3456.0
2021-07-27 13:00:00,279.0,279.0,278.4,278.76,2540.0,279.0,279.0,278.4,278.76,2540.0
2021-07-27 13:10:00,278.92,278.92,277.66,277.66,5385.0,278.92,278.92,277.66,277.66,5385.0
2021-07-27 13:20:00,277.68,277.82,277.22,277.82,3949.0,277.68,277.82,277.22,277.82,3949.0
2021-07-27 13:30:00,277.9,278.62,277.76,278.6,3595.0,277.9,278.62,277.76,278.6,3595.0
2021-07-27 13:40:00,278.6,278.63,278.19,278.63,2300.0,278.6,278.63,278.19,278.63,2300.0
2021-07-27 13:50:00,278.63,278.66,278.25,278.35,3001.0,278.63,278.66,278.25,278.35,3001.0
2021-07-27 14:00:00,278.39,279.19,278.39,279.19,2800.0,278.39,279.19,278.39,279.19,2800.0
2021-07-27 14:10:00,279.1,279.76,279.03,279.5,6893.0,279.1,279.76,279.03,279.5,6893.0
2021-07-27 14:20:00,279.58,279.72,279.28,279.31,6114.0,279.58,279.72,279.28,279.31,6114.0
2021-07-27 14:30:00,279.33,279.71,279.32,279.46,5231.0,279.33,279.71,279.32,279.46,5231.0
2021-07-27 14:40:00,279.59,280.13,279.53,279.97,5182.0,279.59,280.13,279.53,279.97,5182.0
2021-07-27 14:50:00,280.1,280.71,279.88,280.45,6649.0,280.1,280.71,279.88,280.45,6649.0
2021-07-27 15:00:00,280.52,280.69,280.31,280.62,5126.0,280.52,280.69,280.31,280.62,5126.0
2021-07-27 15:10:00,280.69,280.69,280.21,280.21,5895.0,280.69,280.69,280.21,280.21,5895.0
2021-07-27 15:20:00,280.26,280.49,280.19,280.19,7784.0,280.26,280.49,280.19,280.19,7784.0
2021-07-27 15:30:00,280.26,280.4,280.12,280.14,8708.0,280.26,280.4,280.12,280.14,8708.0
2021-07-27 15:40:00,280.09,280.47,279.96,280.01,10300.0,280.09,280.47,279.96,280.01,10300.0
2021-07-27 15:50:00,280.18,281.19,279.94,281.18,34843.0,280.18,281.19,279.94,281.18,34843.0
2021-07-28 09:30:00,282.37,283.54,282.37,282.84,17429.0,282.37,283.54,282.37,282.84,17429.0
2021-07-28 09:40:00,282.85,282.97,281.84,282.97,6825.0,282.85,282.97,281.84,282.97,6825.0
2021-07-28 09:50:00,282.9,283.49,282.9,283.05,4617.0,282.9,283.49,282.9,283.05,4617.0
2021-07-28 10:00:00,283.02,283.23,282.78,282.83,4682.0,283.02,283.23,282.78,282.83,4682.0
2021-07-28 10:10:00,282.91,283.9,282.88,283.76,4290.0,282.91,283.9,282.88,283.76,4290.0
2021-07-28 10:20:00,283.77,284.22,283.43,284.1,2953.0,283.77,284.22,283.43,284.1,2953.0
2021-07-28 10:30:00,284.05,284.49,284.02,284.14,2482.0,284.05,284.49,284.02,284.14,2482.0
2021-07-28 10:40:00,284.13,284.13,282.98,283.38,2976.0,284.13,284.13,282.98,283.38,2976.0
2021-07-28 10:50:00,283.71,284.32,283.71,283.75,2816.0,283.71,284.32,283.71,283.75,2816.0
2021-07-28 11:00:00,283.94,284.18,283.47,284.03,7110.0,283.94,284.18,283.47,284.03,7110.0
2021-07-28 11:10:00,284.05,284.05,283.7,283.88,2115.0,284.05,284.05,283.7,283.88,2115.0
2021-07-28 11:20:00,283.8,283.87,283.56,283.79,2417.0,283.8,283.87,283.56,283.79,2417.0
2021-07-28 11:30:00,283.65,284.09,283.42,283.84,8268.0,283.65,284.09,283.42,283.84,8268.0
2021-07-28 11:40:00,283.71,283.87,283.33,283.47,5256.0,283.71,283.87,283.33,283.47,5256.0
2021-07-28 11:50:00,283.46,283.92,283.38,283.92,1726.0,283.46,283.92,283.38,283.92,1726.0
2021-07-28 12:00:00,283.84,284.11,283.74,284.07,1900.0,283.84,284.11,283.74,284.07,1900.0
2021-07-28 12:10:00,284.0,284.17,283.68,283.71,3428.0,284.0,284.17,283.68,283.71,3428.0
2021-07-28 12:20:00,283.68,283.83,283.63,283.72,2600.0,283.68,283.83,283.63,283.72,2600.0
2021-07-28 12:30:00,283.79,284.41,283.72,284.18,3542.0,283.79,284.41,283.72,284.18,3542.0
2021-07-28 12:40:00,284.16,284.3,284.11,284.23,2908.0,284.16,284.3,284.11,284.23,2908.0
2021-07-28 12:50:00,284.21,284.21,283.94,284.09,2557.0,284.21,284.21,283.94,284.09,2557.0
2021-07-28 13:00:00,284.2,284.25,283.92,283.95,11731.0,284.2,284.25,283.92,283.95,11731.0
2021-07-28 13:10:00,283.8,283.8,283.39,283.4,834.0,283.8,283.8,283.39,283.4,834.0
2021-07-28 13:20:00,283.35,283.36,283.05,283.05,1500.0,283.35,283.36,283.05,283.05,1500.0
2021-07-28 13:30:00,283.14,283.14,282.79,282.82,1000.0,283.14,283.14,282.79,282.82,1000.0
2021-07-28 13:40:00,282.87,282.95,282.76,282.87,5479.0,282.87,282.95,282.76,282.87,5479.0
2021-07-28 13:50:00,282.94,282.94,282.55,282.71,1108.0,282.94,282.94,282.55,282.71,1108.0
2021-07-28 14:00:00,282.6,283.28,282.0,283.18,2752.0,282.6,283.28,282.0,283.18,2752.0
2021-07-28 14:10:00,283.52,283.86,283.52,283.74,700.0,283.52,283.86,283.52,283.74,700.0
2021-07-28 14:20:00,283.57,283.9,283.56,283.74,2000.0,283.57,283.9,283.56,283.74,2000.0
2021-07-28 14:30:00,283.57,283.66,282.92,283.34,6500.0,283.57,283.66,282.92,283.34,6500.0
2021-07-28 14:40:00,283.37,283.56,283.2,283.55,6070.0,283.37,283.56,283.2,283.55,6070.0
2021-07-28 14:50:00,283.83,283.83,283.04,283.11,3114.0,283.83,283.83,283.04,283.11,3114.0
2021-07-28 15:00:00,283.06,283.28,282.92,283.25,4492.0,283.06,283.28,282.92,283.25,4492.0
2021-07-28 15:10:00,283.17,283.82,283.17,283.78,5522.0,283.17,283.82,283.17,283.78,5522.0
2021-07-28 15:20:00,283.67,284.09,283.5,284.09,8176.0,283.67,284.09,283.5,284.09,8176.0
2021-07-28 15:30:00,284.1,284.35,283.94,283.94,15943.0,284.1,284.35,283.94,283.94,15943.0
2021-07-28 15:40:00,283.98,284.28,283.97,284.21,10928.0,283.98,284.28,283.97,284.21,10928.0
2021-07-28 15:50:00,284.29,284.4,283.56,283.7,34295.0,284.29,284.4,283.56,283.7,34295.0
2021-07-29 09:30:00,283.52,286.0,283.5,285.92,11897.0,283.52,286.0,283.5,285.92,11897.0
2021-07-29 09:40:00,285.9,286.06,285.15,285.96,4798.0,285.9,286.06,285.15,285.96,4798.0
2021-07-29 09:50:00,285.69,286.45,285.57,285.98,1930.0,285.69,286.45,285.57,285.98,1930.0
2021-07-29 10:00:00,286.32,286.54,285.87,286.01,2727.0,286.32,286.54,285.87,286.01,2727.0
2021-07-29 10:10:00,286.02,286.55,286.02,286.41,1842.0,286.02,286.55,286.02,286.41,1842.0
2021-07-29 10:20:00,286.5,287.08,285.94,287.08,4948.0,286.5,287.08,285.94,287.08,4948.0
2021-07-29 10:30:00,286.92,287.09,286.72,287.03,3334.0,286.92,287.09,286.72,287.03,3334.0
2021-07-29 10:40:00,287.3,287.34,286.25,286.49,2800.0,287.3,287.34,286.25,286.49,2800.0
2021-07-29 10:50:00,286.58,286.82,286.35,286.68,2439.0,286.58,286.82,286.35,286.68,2439.0
2021-07-29 11:00:00,286.63,287.08,286.42,286.42,1500.0,286.63,287.08,286.42,286.42,1500.0
2021-07-29 11:10:00,286.8,286.92,286.15,286.25,3686.0,286.8,286.92,286.15,286.25,3686.0
2021-07-29 11:20:00,286.19,286.39,286.13,286.18,3000.0,286.19,286.39,286.13,286.18,3000.0
2021-07-29 11:30:00,286.2,286.27,285.5,285.94,6530.0,286.2,286.27,285.5,285.94,6530.0
2021-07-29 11:40:00,285.9,286.68,285.9,286.61,1261.0,285.9,286.68,285.9,286.61,1261.0
2021-07-29 11:50:00,286.88,287.0,285.87,286.2,2600.0,286.88,287.0,285.87,286.2,2600.0
2021-07-29 12:00:00,286.27,286.57,286.27,286.46,1945.0,286.27,286.57,286.27,286.46,1945.0
2021-07-29 12:10:00,286.66,287.08,286.66,286.93,2802.0,286.66,287.08,286.66,286.93,2802.0
2021-07-29 12:20:00,286.91,286.96,286.68,286.68,1656.0,286.91,286.96,286.68,286.68,1656.0
2021-07-29 12:30:00,286.73,286.77,286.51,286.67,3724.0,286.73,286.77,286.51,286.67,3724.0
2021-07-29 12:40:00,286.42,286.42,286.0,286.17,2300.0,286.42,286.42,286.0,286.17,2300.0
2021-07-29 12:50:00,286.15,286.31,286.08,286.26,1880.0,286.15,286.31,286.08,286.26,1880.0
2021-07-29 13:00:00,286.32,286.52,286.09,286.25,1552.0,286.32,286.52,286.09,286.25,1552.0
2021-07-29 13:10:00,286.11,286.36,285.84,285.84,3172.0,286.11,286.36,285.84,285.84,3172.0
2021-07-29 13:20:00,285.9,286.27,285.9,286.27,2405.0,285.9,286.27,285.9,286.27,2405.0
2021-07-29 13:30:00,286.26,286.27,286.13,286.13,4215.0,286.26,286.27,286.13,286.13,4215.0
2021-07-29 13:40:00,286.03,286.22,286.0,286.07,2266.0,286.03,286.22,286.0,286.07,2266.0
2021-07-29 13:50:00,286.0,286.09,285.96,286.0,2500.0,286.0,286.09,285.96,286.0,2500.0
2021-07-29 14:00:00,285.91,286.0,285.73,285.74,2970.0,285.91,286.0,285.73,285.74,2970.0
2021-07-29 14:10:00,285.78,285.91,285.62,285.66,2737.0,285.78,285.91,285.62,285.66,2737.0
2021-07-29 14:20:00,285.58,285.72,285.5,285.72,2300.0,285.58,285.72,285.5,285.72,2300.0
2021-07-29 14:30:00,285.93,285.96,285.7,285.7,1192.0,285.93,285.96,285.7,285.7,1192.0
2021-07-29 14:40:00,285.47,286.01,285.47,285.77,8241.0,285.47,286.01,285.47,285.77,8241.0
2021-07-29 14:50:00,285.8,285.91,285.51,285.58,1765.0,285.8,285.91,285.51,285.58,1765.0
2021-07-29 15:00:00,285.57,285.69,285.41,285.69,1010.0,285.57,285.69,285.41,285.69,1010.0
2021-07-29 15:10:00,285.76,285.82,285.49,285.56,2776.0,285.76,285.82,285.49,285.56,2776.0
2021-07-29 15:20:00,285.42,285.52,285.27,285.27,1900.0,285.42,285.52,285.27,285.27,1900.0
2021-07-29 15:30:00,285.36,285.76,285.36,285.63,6042.0,285.36,285.76,285.36,285.63,6042.0
2021-07-29 15:40:00,285.62,285.99,285.55,285.74,5300.0,285.62,285.99,285.55,285.74,5300.0
2021-07-29 15:50:00,285.56,285.71,285.44,285.53,29186.0,285.56,285.71,285.44,285.53,29186.0
2021-07-30 09:30:00,284.08,285.73,283.56,285.33,10343.0,284.08,285.73,283.56,285.33,10343.0
2021-07-30 09:40:00,285.57,285.99,285.34,285.38,5109.0,285.57,285.99,285.34,285.38,5109.0
2021-07-30 09:50:00,285.61,285.96,285.3,285.74,18029.0,285.61,285.96,285.3,285.74,18029.0
2021-07-30 10:00:00,285.86,286.95,285.86,286.67,13084.0,285.86,286.95,285.86,286.67,13084.0
2021-07-30 10:10:00,286.56,286.94,285.98,285.98,6393.0,286.56,286.94,285.98,285.98,6393.0
2021-07-30 10:20:00,285.88,286.24,285.63,285.66,4218.0,285.88,286.24,285.63,285.66,4218.0
2021-07-30 10:30:00,285.69,285.83,285.22,285.28,4775.0,285.69,285.83,285.22,285.28,4775.0
2021-07-30 10:40:00,285.37,285.78,285.21,285.21,4226.0,285.37,285.78,285.21,285.21,4226.0
2021-07-30 10:50:00,285.25,285.81,285.21,285.65,4862.0,285.25,285.81,285.21,285.65,4862.0
2021-07-30 11:00:00,285.25,285.45,284.92,285.38,3069.0,285.25,285.45,284.92,285.38,3069.0
2021-07-30 11:10:00,285.51,285.51,285.03,285.09,1371.0,285.51,285.51,285.03,285.09,1371.0
2021-07-30 11:20:00,284.84,285.72,284.84,285.65,3493.0,284.84,285.72,284.84,285.65,3493.0
2021-07-30 11:30:00,285.61,285.88,285.43,285.43,6325.0,285.61,285.88,285.43,285.43,6325.0
2021-07-30 11:40:00,285.35,285.64,285.29,285.29,2917.0,285.35,285.64,285.29,285.29,2917.0
2021-07-30 11:50:00,285.29,285.68,285.29,285.6,2992.0,285.29,285.68,285.29,285.6,2992.0
2021-07-30 12:00:00,285.57,286.24,285.57,286.16,5495.0,285.57,286.24,285.57,286.16,5495.0
2021-07-30 12:10:00,286.19,286.66,286.13,286.66,5044.0,286.19,286.66,286.13,286.66,5044.0
2021-07-30 12:20:00,286.59,286.67,286.16,286.17,9221.0,286.59,286.67,286.16,286.17,9221.0
2021-07-30 12:30:00,286.18,286.35,286.09,286.22,5279.0,286.18,286.35,286.09,286.22,5279.0
2021-07-30 12:40:00,286.34,286.46,286.13,286.46,4536.0,286.34,286.46,286.13,286.46,4536.0
2021-07-30 12:50:00,286.49,286.75,286.34,286.75,6351.0,286.49,286.75,286.34,286.75,6351.0
2021-07-30 13:00:00,286.77,287.19,286.6,287.07,4118.0,286.77,287.19,286.6,287.07,4118.0
2021-07-30 13:10:00,287.1,287.34,286.83,287.03,2123.0,287.1,287.34,286.83,287.03,2123.0
2021-07-30 13:20:00,287.02,287.2,286.84,287.2,1525.0,287.02,287.2,286.84,287.2,1525.0
2021-07-30 13:30:00,287.1,287.58,287.06,287.58,1336.0,287.1,287.58,287.06,287.58,1336.0
2021-07-30 13:40:00,287.45,287.7,287.37,287.37,2580.0,287.45,287.7,287.37,287.37,2580.0
2021-07-30 13:50:00,287.37,287.64,287.37,287.55,1300.0,287.37,287.64,287.37,287.55,1300.0
2021-07-30 14:00:00,287.61,287.77,287.41,287.69,3295.0,287.61,287.77,287.41,287.69,3295.0
2021-07-30 14:10:00,287.58,287.71,287.4,287.66,2852.0,287.58,287.71,287.4,287.66,2852.0
2021-07-30 14:20:00,287.6,287.79,287.59,287.65,2100.0,287.6,287.79,287.59,287.65,2100.0
2021-07-30 14:30:00,287.66,287.77,287.42,287.55,1561.0,287.66,287.77,287.42,287.55,1561.0
2021-07-30 14:40:00,287.34,287.83,287.34,287.79,2526.0,287.34,287.83,287.34,287.79,2526.0
2021-07-30 14:50:00,287.8,288.1,287.74,287.83,3191.0,287.8,288.1,287.74,287.83,3191.0
2021-07-30 15:00:00,287.82,288.08,287.82,287.98,1800.0,287.82,288.08,287.82,287.98,1800.0
2021-07-30 15:10:00,287.98,288.22,287.87,287.93,2400.0,287.98,288.22,287.87,287.93,2400.0
2021-07-30 15:20:00,288.02,288.04,287.67,287.82,3300.0,288.02,288.04,287.67,287.82,3300.0
2021-07-30 15:30:00,287.85,288.35,287.85,287.98,3986.0,287.85,288.35,287.85,287.98,3986.0
2021-07-30 15:40:00,287.94,287.94,287.73,287.86,4970.0,287.94,287.94,287.73,287.86,4970.0
2021-07-30 15:50:00,287.69,288.14,287.43,288.14,42105.0,287.69,288.14,287.43,288.14,42105.0
2021-08-02 09:30:00,289.82,290.9,289.02,289.55,45990.0,289.82,290.9,289.02,289.55,45990.0
2021-08-02 09:40:00,289.29,289.29,287.72,287.93,17383.0,289.29,289.29,287.72,287.93,17383.0
2021-08-02 09:50:00,287.92,288.06,286.44,287.24,9408.0,287.92,288.06,286.44,287.24,9408.0
2021-08-02 10:00:00,287.2,287.33,286.61,286.98,8362.0,287.2,287.33,286.61,286.98,8362.0
2021-08-02 10:10:00,287.67,288.32,287.67,288.32,4100.0,287.67,288.32,287.67,288.32,4100.0
2021-08-02 10:20:00,288.4,288.65,288.08,288.18,7586.0,288.4,288.65,288.08,288.18,7586.0
2021-08-02 10:30:00,288.18,288.42,288.0,288.42,5613.0,288.18,288.42,288.0,288.42,5613.0
2021-08-02 10:40:00,288.42,289.24,288.42,289.24,2216.0,288.42,289.24,288.42,289.24,2216.0
2021-08-02 10:50:00,289.21,289.8,289.2,289.8,8039.0,289.21,289.8,289.2,289.8,8039.0
2021-08-02 11:00:00,289.9,290.02,289.18,289.75,7095.0,289.9,290.02,289.18,289.75,7095.0
2021-08-02 11:10:00,289.84,290.06,289.54,289.94,8568.0,289.84,290.06,289.54,289.94,8568.0
2021-08-02 11:20:00,289.83,290.17,289.68,289.91,3386.0,289.83,290.17,289.68,289.91,3386.0
2021-08-02 11:30:00,289.93,290.0,289.57,289.93,4268.0,289.93,290.0,289.57,289.93,4268.0
2021-08-02 11:40:00,289.84,290.02,289.66,289.66,3316.0,289.84,290.02,289.66,289.66,3316.0
2021-08-02 11:50:00,289.69,289.7,289.17,289.18,3452.0,289.69,289.7,289.17,289.18,3452.0
2021-08-02 12:00:00,288.83,288.83,288.16,288.24,3278.0,288.83,288.83,288.16,288.24,3278.0
2021-08-02 12:10:00,288.17,288.72,288.17,288.66,1819.0,288.17,288.72,288.17,288.66,1819.0
2021-08-02 12:20:00,288.61,288.83,288.57,288.81,1500.0,288.61,288.83,288.57,288.81,1500.0
2021-08-02 12:30:00,288.81,289.04,288.81,289.04,736.0,288.81,289.04,288.81,289.04,736.0
2021-08-02 12:40:00,289.2,289.2,288.7,288.7,1000.0,289.2,289.2,288.7,288.7,1000.0
2021-08-02 12:50:00,288.64,288.81,288.51,288.71,1414.0,288.64,288.81,288.51,288.71,1414.0
2021-08-02 13:00:00,288.63,289.07,288.63,288.93,1647.0,288.63,289.07,288.63,288.93,1647.0
2021-08-02 13:10:00,289.02,289.29,289.02,289.26,1655.0,289.02,289.29,289.02,289.26,1655.0
2021-08-02 13:20:00,289.3,289.44,289.28,289.37,5855.0,289.3,289.44,289.28,289.37,5855.0
2021-08-02 13:30:00,289.35,289.46,289.01,289.29,2750.0,289.35,289.46,289.01,289.29,2750.0
2021-08-02 13:40:00,289.29,289.29,288.86,288.91,1182.0,289.29,289.29,288.86,288.91,1182.0
2021-08-02 13:50:00,288.8,289.05,288.7,288.85,1468.0,288.8,289.05,288.7,288.85,1468.0
2021-08-02 14:00:00,288.85,288.95,288.66,288.66,1831.0,288.85,288.95,288.66,288.66,1831.0
2021-08-02 14:10:00,288.8,288.88,288.7,288.73,1110.0,288.8,288.88,288.7,288.73,1110.0
2021-08-02 14:20:00,288.56,288.57,288.34,288.51,950.0,288.56,288.57,288.34,288.51,950.0
2021-08-02 14:30:00,288.52,288.64,288.4,288.58,2006.0,288.52,288.64,288.4,288.58,2006.0
2021-08-02 14:40:00,288.62,288.7,288.56,288.56,2886.0,288.62,288.7,288.56,288.56,2886.0
2021-08-02 14:50:00,288.56,288.71,288.56,288.64,2607.0,288.56,288.71,288.56,288.64,2607.0
2021-08-02 15:00:00,288.56,288.76,288.56,288.57,5535.0,288.56,288.76,288.56,288.57,5535.0
2021-08-02 15:10:00,288.57,288.57,288.23,288.23,2981.0,288.57,288.57,288.23,288.23,2981.0
2021-08-02 15:20:00,288.16,288.18,287.7,287.7,2756.0,288.16,288.18,287.7,287.7,2756.0
2021-08-02 15:30:00,287.71,287.79,287.42,287.59,4103.0,287.71,287.79,287.42,287.59,4103.0
2021-08-02 15:40:00,287.47,287.68,287.28,287.28,3482.0,287.47,287.68,287.28,287.28,3482.0
2021-08-02 15:50:00,287.22,287.65,287.03,287.61,20000.0,287.22,287.65,287.03,287.61,20000.0
2021-08-03 09:30:00,288.2,289.28,288.04,288.42,8222.0,288.2,289.28,288.04,288.42,8222.0
2021-08-03 09:40:00,289.01,290.24,288.56,289.86,6432.0,289.01,290.24,288.56,289.86,6432.0
2021-08-03 09:50:00,289.29,289.57,287.82,288.0,4247.0,289.29,289.57,287.82,288.0,4247.0
2021-08-03 10:00:00,287.83,287.97,286.28,286.32,3660.0,287.83,287.97,286.28,286.32,3660.0
2021-08-03 10:10:00,286.54,286.89,286.31,286.31,3620.0,286.54,286.89,286.31,286.31,3620.0
2021-08-03 10:20:00,286.63,287.64,286.63,287.64,2345.0,286.63,287.64,286.63,287.64,2345.0
2021-08-03 10:30:00,287.71,287.79,286.62,287.0,2360.0,287.71,287.79,286.62,287.0,2360.0
2021-08-03 10:40:00,287.14,287.46,286.09,287.46,3978.0,287.14,287.46,286.09,287.46,3978.0
2021-08-03 10:50:00,287.77,287.77,287.18,287.48,2857.0,287.77,287.77,287.18,287.48,2857.0
2021-08-03 11:00:00,287.42,287.63,286.41,286.63,5547.0,287.42,287.63,286.41,286.63,5547.0
2021-08-03 11:10:00,286.48,287.07,286.1,286.55,13498.0,286.48,287.07,286.1,286.55,13498.0
2021-08-03 11:20:00,286.61,287.15,286.01,287.15,2895.0,286.61,287.15,286.01,287.15,2895.0
2021-08-03 11:30:00,287.24,287.51,287.07,287.14,2374.0,287.24,287.51,287.07,287.14,2374.0
2021-08-03 11:40:00,287.31,288.98,287.31,288.88,3532.0,287.31,288.98,287.31,288.88,3532.0
2021-08-03 11:50:00,289.17,289.77,289.11,289.48,1404.0,289.17,289.77,289.11,289.48,1404.0
2021-08-03 12:00:00,289.52,289.67,289.21,289.27,3831.0,289.52,289.67,289.21,289.27,3831.0
2021-08-03 12:10:00,289.33,289.67,289.1,289.1,1789.0,289.33,289.67,289.1,289.1,1789.0
2021-08-03 12:20:00,289.18,289.22,288.93,288.93,13540.0,289.18,289.22,288.93,288.93,13540.0
2021-08-03 12:30:00,289.0,289.28,288.91,289.21,1674.0,289.0,289.28,288.91,289.21,1674.0
2021-08-03 12:40:00,289.25,289.25,288.73,288.88,1300.0,289.25,289.25,288.73,288.88,1300.0
2021-08-03 12:50:00,288.86,289.26,288.75,289.26,2729.0,288.86,289.26,288.75,289.26,2729.0
2021-08-03 13:00:00,289.44,289.5,289.35,289.35,2000.0,289.44,289.5,289.35,289.35,2000.0
2021-08-03 13:10:00,289.38,289.38,289.13,289.13,1300.0,289.38,289.38,289.13,289.13,1300.0
2021-08-03 13:20:00,289.03,289.32,288.93,289.21,4096.0,289.03,289.32,288.93,289.21,4096.0
2021-08-03 13:30:00,289.21,289.67,289.21,289.62,4219.0,289.21,289.67,289.21,289.62,4219.0
2021-08-03 13:40:00,289.53,289.62,289.46,289.56,2096.0,289.53,289.62,289.46,289.56,2096.0
2021-08-03 13:50:00,289.62,289.69,289.48,289.58,3106.0,289.62,289.69,289.48,289.58,3106.0
2021-08-03 14:00:00,289.66,289.7,289.05,289.69,4324.0,289.66,289.7,289.05,289.69,4324.0
2021-08-03 14:10:00,289.82,289.93,289.54,289.74,2702.0,289.82,289.93,289.54,289.74,2702.0
2021-08-03 14:20:00,289.69,289.69,289.54,289.58,1100.0,289.69,289.69,289.54,289.58,1100.0
2021-08-03 14:30:00,289.5,289.64,289.27,289.39,2915.0,289.5,289.64,289.27,289.39,2915.0
2021-08-03 14:40:00,289.41,289.55,289.21,289.36,2300.0,289.41,289.55,289.21,289.36,2300.0
2021-08-03 14:50:00,289.32,289.37,289.19,289.31,1700.0,289.32,289.37,289.19,289.31,1700.0
2021-08-03 15:00:00,289.33,289.41,289.04,289.07,4777.0,289.33,289.41,289.04,289.07,4777.0
2021-08-03 15:10:00,288.99,289.21,288.92,289.16,2354.0,288.99,289.21,288.92,289.16,2354.0
2021-08-03 15:20:00,289.1,289.34,289.1,289.29,3496.0,289.1,289.34,289.1,289.29,3496.0
2021-08-03 15:30:00,289.35,289.41,289.1,289.12,5516.0,289.35,289.41,289.1,289.12,5516.0
2021-08-03 15:40:00,289.0,289.42,289.0,289.29,10033.0,289.0,289.42,289.0,289.29,10033.0
2021-08-03 15:50:00,289.4,289.64,289.14,289.2,24840.0,289.4,289.64,289.14,289.2,24840.0
2021-08-04 09:30:00,289.78,290.86,289.78,290.5,8234.0,289.78,290.86,289.78,290.5,8234.0
2021-08-04 09:40:00,290.78,291.0,290.06,290.28,2570.0,290.78,291.0,290.06,290.28,2570.0
2021-08-04 09:50:00,290.29,290.7,289.45,290.61,3720.0,290.29,290.7,289.45,290.61,3720.0
2021-08-04 10:00:00,290.71,290.74,289.66,289.8,2500.0,290.71,290.74,289.66,289.8,2500.0
2021-08-04 10:10:00,289.91,289.91,288.95,288.95,1600.0,289.91,289.91,288.95,288.95,1600.0
2021-08-04 10:20:00,288.92,288.92,288.27,288.27,5445.0,288.92,288.92,288.27,288.27,5445.0
2021-08-04 10:30:00,288.28,288.84,287.93,288.27,2870.0,288.28,288.84,287.93,288.27,2870.0
2021-08-04 10:40:00,288.59,289.32,288.59,289.32,1700.0,288.59,289.32,288.59,289.32,1700.0
2021-08-04 10:50:00,288.94,289.47,288.62,289.22,3940.0,288.94,289.47,288.62,289.22,3940.0
2021-08-04 11:00:00,289.18,290.06,289.18,290.06,2245.0,289.18,290.06,289.18,290.06,2245.0
2021-08-04 11:10:00,290.05,290.08,289.22,289.39,2677.0,290.05,290.08,289.22,289.39,2677.0
2021-08-04 11:20:00,289.33,289.33,288.82,289.1,1800.0,289.33,289.33,288.82,289.1,1800.0
2021-08-04 11:30:00,289.25,289.79,289.0,289.0,3402.0,289.25,289.79,289.0,289.0,3402.0
2021-08-04 11:40:00,289.13,289.13,288.88,289.1,1030.0,289.13,289.13,288.88,289.1,1030.0
2021-08-04 11:50:00,289.3,289.67,289.29,289.67,2301.0,289.3,289.67,289.29,289.67,2301.0
2021-08-04 12:00:00,289.66,290.05,289.61,290.05,2245.0,289.66,290.05,289.61,290.05,2245.0
2021-08-04 12:10:00,289.99,290.52,289.99,290.45,2000.0,289.99,290.52,289.99,290.45,2000.0
2021-08-04 12:20:00,290.51,290.89,290.39,290.88,1637.0,290.51,290.89,290.39,290.88,1637.0
2021-08-04 12:30:00,290.97,291.18,290.86,290.86,2435.0,290.97,291.18,290.86,290.86,2435.0
2021-08-04 12:40:00,290.88,290.88,290.6,290.67,1820.0,290.88,290.88,290.6,290.67,1820.0
2021-08-04 12:50:00,290.74,290.78,290.58,290.66,1006.0,290.74,290.78,290.58,290.66,1006.0
2021-08-04 13:00:00,291.09,291.42,291.09,291.41,1742.0,291.09,291.42,291.09,291.41,1742.0
2021-08-04 13:10:00,291.41,291.46,291.23,291.42,1403.0,291.41,291.46,291.23,291.42,1403.0
2021-08-04 13:20:00,291.55,291.84,291.54,291.57,2643.0,291.55,291.84,291.54,291.57,2643.0
2021-08-04 13:30:00,291.6,291.6,291.1,291.38,2923.0,291.6,291.6,291.1,291.38,2923.0
2021-08-04 13:40:00,291.31,291.57,291.25,291.56,2501.0,291.31,291.57,291.25,291.56,2501.0
2021-08-04 13:50:00,291.47,291.71,291.47,291.66,2800.0,291.47,291.71,291.47,291.66,2800.0
2021-08-04 14:00:00,291.68,291.89,291.55,291.85,2573.0,291.68,291.89,291.55,291.85,2573.0
2021-08-04 14:10:00,291.9,292.54,291.9,292.31,7429.0,291.9,292.54,291.9,292.31,7429.0
2021-08-04 14:20:00,292.29,292.48,292.18,292.24,2568.0,292.29,292.48,292.18,292.24,2568.0
2021-08-04 14:30:00,292.23,292.48,292.14,292.39,2700.0,292.23,292.48,292.14,292.39,2700.0
2021-08-04 14:40:00,292.31,292.33,291.83,291.83,1704.0,292.31,292.33,291.83,291.83,1704.0
2021-08-04 14:50:00,291.88,291.91,291.61,291.73,1300.0,291.88,291.91,291.61,291.73,1300.0
2021-08-04 15:00:00,291.73,291.82,291.68,291.82,1908.0,291.73,291.82,291.68,291.82,1908.0
2021-08-04 15:10:00,291.87,292.03,291.72,291.93,4505.0,291.87,292.03,291.72,291.93,4505.0
2021-08-04 15:20:00,291.88,292.07,291.87,291.9,3645.0,291.88,292.07,291.87,291.9,3645.0
2021-08-04 15:30:00,291.95,291.95,291.53,291.64,6961.0,291.95,291.95,291.53,291.64,6961.0
2021-08-04 15:40:00,291.66,292.3,291.66,292.25,7903.0,291.66,292.3,291.66,292.25,7903.0
2021-08-04 15:50:00,292.24,292.24,291.5,291.5,29955.0,292.24,292.24,291.5,291.5,29955.0
2021-08-05 09:30:00,292.09,292.76,290.55,292.56,10926.0,292.09,292.76,290.55,292.56,10926.0
2021-08-05 09:40:00,292.02,292.33,291.63,291.8,4505.0,292.02,292.33,291.63,291.8,4505.0
2021-08-05 09:50:00,291.77,292.08,290.96,291.25,4842.0,291.77,292.08,290.96,291.25,4842.0
2021-08-05 10:00:00,291.44,291.47,290.61,291.28,4914.0,291.44,291.47,290.61,291.28,4914.0
2021-08-05 10:10:00,291.4,291.52,290.71,291.52,5737.0,291.4,291.52,290.71,291.52,5737.0
2021-08-05 10:20:00,291.36,291.37,290.3,290.74,2178.0,291.36,291.37,290.3,290.74,2178.0
2021-08-05 10:30:00,290.75,290.75,290.27,290.41,2924.0,290.75,290.75,290.27,290.41,2924.0
2021-08-05 10:40:00,290.25,291.47,290.25,291.47,1000.0,290.25,291.47,290.25,291.47,1000.0
2021-08-05 10:50:00,291.51,292.54,291.36,292.48,7429.0,291.51,292.54,291.36,292.48,7429.0
2021-08-05 11:00:00,292.37,292.7,292.12,292.12,3217.0,292.37,292.7,292.12,292.12,3217.0
2021-08-05 11:10:00,292.31,292.32,292.07,292.13,2510.0,292.31,292.32,292.07,292.13,2510.0
2021-08-05 11:20:00,292.31,292.76,292.27,292.54,4892.0,292.31,292.76,292.27,292.54,4892.0
2021-08-05 11:30:00,292.78,293.07,292.53,292.56,2736.0,292.78,293.07,292.53,292.56,2736.0
2021-08-05 11:40:00,292.33,292.64,292.25,292.45,5100.0,292.33,292.64,292.25,292.45,5100.0
2021-08-05 11:50:00,292.38,292.66,292.35,292.61,2976.0,292.38,292.66,292.35,292.61,2976.0
2021-08-05 12:00:00,292.6,293.0,292.54,292.83,2600.0,292.6,293.0,292.54,292.83,2600.0
2021-08-05 12:10:00,292.95,293.23,292.89,293.2,2900.0,292.95,293.23,292.89,293.2,2900.0
2021-08-05 12:20:00,293.18,293.18,292.9,292.9,1997.0,293.18,293.18,292.9,292.9,1997.0
2021-08-05 12:30:00,292.83,292.89,292.65,292.65,1450.0,292.83,292.89,292.65,292.65,1450.0
2021-08-05 12:40:00,292.69,292.69,292.4,292.54,2109.0,292.69,292.69,292.4,292.54,2109.0
2021-08-05 12:50:00,292.53,292.63,292.27,292.48,3129.0,292.53,292.63,292.27,292.48,3129.0
2021-08-05 13:00:00,292.3,292.45,292.26,292.35,2343.0,292.3,292.45,292.26,292.35,2343.0
2021-08-05 13:10:00,292.26,292.4,292.22,292.35,1940.0,292.26,292.4,292.22,292.35,1940.0
2021-08-05 13:20:00,292.24,292.71,292.23,292.64,2000.0,292.24,292.71,292.23,292.64,2000.0
2021-08-05 13:30:00,292.74,293.05,292.63,293.04,4620.0,292.74,293.05,292.63,293.04,4620.0
2021-08-05 13:40:00,292.92,293.17,292.89,292.89,3300.0,292.92,293.17,292.89,292.89,3300.0
2021-08-05 13:50:00,292.88,293.07,292.8,292.95,1500.0,292.88,293.07,292.8,292.95,1500.0
2021-08-05 14:00:00,293.17,293.17,292.95,293.1,2801.0,293.17,293.17,292.95,293.1,2801.0
2021-08-05 14:10:00,293.17,293.17,292.94,293.12,2400.0,293.17,293.17,292.94,293.12,2400.0
2021-08-05 14:20:00,293.08,293.21,293.05,293.11,1700.0,293.08,293.21,293.05,293.11,1700.0
2021-08-05 14:30:00,293.05,293.13,292.81,292.81,2800.0,293.05,293.13,292.81,292.81,2800.0
2021-08-05 14:40:00,292.81,292.86,292.7,292.78,1755.0,292.81,292.86,292.7,292.78,1755.0
2021-08-05 14:50:00,292.62,292.85,292.55,292.55,747.0,292.62,292.85,292.55,292.55,747.0
2021-08-05 15:00:00,292.63,292.69,292.53,292.66,3100.0,292.63,292.69,292.53,292.66,3100.0
2021-08-05 15:10:00,292.66,292.87,292.62,292.81,5631.0,292.66,292.87,292.62,292.81,5631.0
2021-08-05 15:20:00,292.78,292.91,292.76,292.81,5700.0,292.78,292.91,292.76,292.81,5700.0
2021-08-05 15:30:00,292.78,292.97,292.72,292.82,8741.0,292.78,292.97,292.72,292.82,8741.0
2021-08-05 15:40:00,292.85,293.0,292.81,292.88,8986.0,292.85,293.0,292.81,292.88,8986.0
2021-08-05 15:50:00,292.92,293.37,292.91,293.11,13739.0,292.92,293.37,292.91,293.11,13739.0
2021-08-06 09:30:00,292.33,293.47,291.45,293.02,13334.0,292.33,293.47,291.45,293.02,13334.0
2021-08-06 09:40:00,292.81,292.87,291.19,291.19,4300.0,292.81,292.87,291.19,291.19,4300.0
2021-08-06 09:50:00,291.25,291.39,290.46,291.06,4866.0,291.25,291.39,290.46,291.06,4866.0
2021-08-06 10:00:00,291.02,291.02,290.01,290.54,4511.0,291.02,291.02,290.01,290.54,4511.0
2021-08-06 10:10:00,290.71,290.93,289.99,290.03,4396.0,290.71,290.93,289.99,290.03,4396.0
2021-08-06 10:20:00,289.87,290.35,289.73,290.35,3256.0,289.87,290.35,289.73,290.35,3256.0
2021-08-06 10:30:00,290.18,290.39,289.93,290.13,2505.0,290.18,290.39,289.93,290.13,2505.0
2021-08-06 10:40:00,290.28,290.53,290.14,290.23,2579.0,290.28,290.53,290.14,290.23,2579.0
2021-08-06 10:50:00,289.86,290.23,289.6,290.23,3128.0,289.86,290.23,289.6,290.23,3128.0
2021-08-06 11:00:00,290.25,290.4,289.77,290.22,1918.0,290.25,290.4,289.77,290.22,1918.0
2021-08-06 11:10:00,290.01,290.87,290.01,290.87,1930.0,290.01,290.87,290.01,290.87,1930.0
2021-08-06 11:20:00,290.66,291.48,290.64,291.34,3318.0,290.66,291.48,290.64,291.34,3318.0
2021-08-06 11:30:00,291.4,291.57,291.31,291.44,2697.0,291.4,291.57,291.31,291.44,2697.0
2021-08-06 11:40:00,291.2,291.71,291.2,291.69,2977.0,291.2,291.71,291.2,291.69,2977.0
2021-08-06 11:50:00,291.5,292.14,291.27,292.14,2736.0,291.5,292.14,291.27,292.14,2736.0
2021-08-06 12:00:00,292.34,292.34,291.89,291.98,2000.0,292.34,292.34,291.89,291.98,2000.0
2021-08-06 12:10:00,291.9,292.16,291.85,292.12,1300.0,291.9,292.16,291.85,292.12,1300.0
2021-08-06 12:20:00,292.17,292.43,292.16,292.26,1100.0,292.17,292.43,292.16,292.26,1100.0
2021-08-06 12:30:00,292.19,292.29,292.07,292.14,1716.0,292.19,292.29,292.07,292.14,1716.0
2021-08-06 12:40:00,292.16,292.16,291.87,291.87,700.0,292.16,292.16,291.87,291.87,700.0
2021-08-06 12:50:00,291.95,292.56,291.94,292.56,1115.0,291.95,292.56,291.94,292.56,1115.0
2021-08-06 13:00:00,292.7,292.75,292.49,292.49,1953.0,292.7,292.75,292.49,292.49,1953.0
2021-08-06 13:10:00,292.59,292.62,292.25,292.25,800.0,292.59,292.62,292.25,292.25,800.0
2021-08-06 13:20:00,292.44,292.45,291.97,292.06,1812.0,292.44,292.45,291.97,292.06,1812.0
2021-08-06 13:30:00,292.2,292.49,292.2,292.37,1100.0,292.2,292.49,292.2,292.37,1100.0
2021-08-06 13:40:00,292.43,292.63,292.22,292.63,1645.0,292.43,292.63,292.22,292.63,1645.0
2021-08-06 13:50:00,292.44,292.73,292.43,292.73,2200.0,292.44,292.73,292.43,292.73,2200.0
2021-08-06 14:00:00,292.76,292.97,292.76,292.97,1952.0,292.76,292.97,292.76,292.97,1952.0
2021-08-06 14:10:00,292.9,292.9,292.68,292.85,1594.0,292.9,292.9,292.68,292.85,1594.0
2021-08-06 14:20:00,292.88,293.0,292.62,292.97,1600.0,292.88,293.0,292.62,292.97,1600.0
2021-08-06 14:30:00,292.9,293.06,292.82,292.94,2400.0,292.9,293.06,292.82,292.94,2400.0
2021-08-06 14:40:00,292.92,292.97,292.68,292.74,1604.0,292.92,292.97,292.68,292.74,1604.0
2021-08-06 14:50:00,292.61,292.81,292.37,292.59,2200.0,292.61,292.81,292.37,292.59,2200.0
2021-08-06 15:00:00,292.58,292.61,292.37,292.59,5760.0,292.58,292.61,292.37,292.59,5760.0
2021-08-06 15:10:00,292.63,292.83,292.63,292.76,1800.0,292.63,292.83,292.63,292.76,1800.0
2021-08-06 15:20:00,292.71,292.83,292.64,292.82,2065.0,292.71,292.83,292.64,292.82,2065.0
2021-08-06 15:30:00,292.8,292.92,292.72,292.87,11343.0,292.8,292.92,292.72,292.87,11343.0
2021-08-06 15:40:00,292.89,292.89,292.34,292.35,3957.0,292.89,292.89,292.34,292.35,3957.0
2021-08-06 15:50:00,292.41,292.58,292.12,292.42,28713.0,292.41,292.58,292.12,292.42,28713.0
2021-08-09 09:30:00,293.79,293.93,291.64,291.65,15293.0,293.79,293.93,291.64,291.65,15293.0
2021-08-09 09:40:00,291.91,292.7,291.37,292.6,9153.0,291.91,292.7,291.37,292.6,9153.0
2021-08-09 09:50:00,292.56,292.86,292.05,292.05,4556.0,292.56,292.86,292.05,292.05,4556.0
2021-08-09 10:00:00,291.62,292.14,291.34,291.37,4436.0,291.62,292.14,291.34,291.37,4436.0
2021-08-09 10:10:00,292.14,292.14,291.55,291.79,4704.0,292.14,292.14,291.55,291.79,4704.0
2021-08-09 10:20:00,291.8,292.75,291.8,292.72,5196.0,291.8,292.75,291.8,292.72,5196.0
2021-08-09 10:30:00,292.77,292.77,292.5,292.5,1600.0,292.77,292.77,292.5,292.5,1600.0
2021-08-09 10:40:00,292.34,292.45,291.63,291.63,2890.0,292.34,292.45,291.63,291.63,2890.0
2021-08-09 10:50:00,291.54,291.91,291.28,291.66,2882.0,291.54,291.91,291.28,291.66,2882.0
2021-08-09 11:00:00,291.47,291.83,291.14,291.4,3038.0,291.47,291.83,291.14,291.4,3038.0
2021-08-09 11:10:00,291.28,291.36,290.86,290.98,5994.0,291.28,291.36,290.86,290.98,5994.0
2021-08-09 11:20:00,291.01,291.25,290.71,291.23,5179.0,291.01,291.25,290.71,291.23,5179.0
2021-08-09 11:30:00,291.12,291.71,291.11,291.44,18486.0,291.12,291.71,291.11,291.44,18486.0
2021-08-09 11:40:00,291.42,291.82,291.38,291.67,1430.0,291.42,291.82,291.38,291.67,1430.0
2021-08-09 11:50:00,291.75,292.24,291.7,292.16,3488.0,291.75,292.24,291.7,292.16,3488.0
2021-08-09 12:00:00,292.16,292.57,292.15,292.27,2613.0,292.16,292.57,292.15,292.27,2613.0
2021-08-09 12:10:00,292.17,292.31,291.53,291.61,8027.0,292.17,292.31,291.53,291.61,8027.0
2021-08-09 12:20:00,291.63,291.73,291.22,291.28,1825.0,291.63,291.73,291.22,291.28,1825.0
2021-08-09 12:30:00,291.38,291.52,291.28,291.36,2900.0,291.38,291.52,291.28,291.36,2900.0
2021-08-09 12:40:00,291.21,291.51,291.1,291.48,2004.0,291.21,291.51,291.1,291.48,2004.0
2021-08-09 12:50:00,291.5,291.64,291.45,291.6,2457.0,291.5,291.64,291.45,291.6,2457.0
2021-08-09 13:00:00,291.54,291.77,291.49,291.63,2067.0,291.54,291.77,291.49,291.63,2067.0
2021-08-09 13:10:00,291.69,291.77,291.47,291.66,3300.0,291.69,291.77,291.47,291.66,3300.0
2021-08-09 13:20:00,291.59,291.67,291.43,291.44,2300.0,291.59,291.67,291.43,291.44,2300.0
2021-08-09 13:30:00,291.39,291.55,291.21,291.51,5060.0,291.39,291.55,291.21,291.51,5060.0
2021-08-09 13:40:00,291.44,291.51,291.3,291.38,2878.0,291.44,291.51,291.3,291.38,2878.0
2021-08-09 13:50:00,291.37,291.37,291.02,291.11,5062.0,291.37,291.37,291.02,291.11,5062.0
2021-08-09 14:00:00,291.21,291.7,291.21,291.55,6476.0,291.21,291.7,291.21,291.55,6476.0
2021-08-09 14:10:00,291.71,291.71,291.49,291.67,2508.0,291.71,291.71,291.49,291.67,2508.0
2021-08-09 14:20:00,291.7,291.92,291.58,291.77,5359.0,291.7,291.92,291.58,291.77,5359.0
2021-08-09 14:30:00,291.76,292.35,291.75,292.25,3700.0,291.76,292.35,291.75,292.25,3700.0
2021-08-09 14:40:00,292.23,292.31,291.93,291.94,6301.0,292.23,292.31,291.93,291.94,6301.0
2021-08-09 14:50:00,292.1,292.1,291.79,292.05,2930.0,292.1,292.1,291.79,292.05,2930.0
2021-08-09 15:00:00,291.98,292.3,291.96,292.18,2759.0,291.98,292.3,291.96,292.18,2759.0
2021-08-09 15:10:00,292.05,292.13,291.83,291.9,2532.0,292.05,292.13,291.83,291.9,2532.0
2021-08-09 15:20:00,291.82,292.05,291.67,291.94,2734.0,291.82,292.05,291.67,291.94,2734.0
2021-08-09 15:30:00,291.95,292.12,291.94,292.04,2642.0,291.95,292.12,291.94,292.04,2642.0
2021-08-09 15:40:00,292.0,292.15,291.71,291.75,6156.0,292.0,292.15,291.71,291.75,6156.0
2021-08-09 15:50:00,291.65,291.8,291.27,291.3,23173.0,291.65,291.8,291.27,291.3,23173.0
2021-08-10 09:30:00,293.38,293.39,290.66,291.13,10860.0,293.38,293.39,290.66,291.13,10860.0
2021-08-10 09:40:00,290.77,290.77,289.84,290.11,6269.0,290.77,290.77,289.84,290.11,6269.0
2021-08-10 09:50:00,290.26,291.58,289.91,291.36,5909.0,290.26,291.58,289.91,291.36,5909.0
2021-08-10 10:00:00,291.41,292.16,291.2,291.86,2916.0,291.41,292.16,291.2,291.86,2916.0
2021-08-10 10:10:00,291.79,291.89,291.25,291.7,3882.0,291.79,291.89,291.25,291.7,3882.0
2021-08-10 10:20:00,291.47,291.47,290.81,290.98,2100.0,291.47,291.47,290.81,290.98,2100.0
2021-08-10 10:30:00,290.72,290.72,288.8,289.21,3400.0,290.72,290.72,288.8,289.21,3400.0
2021-08-10 10:40:00,289.11,289.34,287.58,289.34,5118.0,289.11,289.34,287.58,289.34,5118.0
2021-08-10 10:50:00,289.13,289.19,288.27,288.35,2817.0,289.13,289.19,288.27,288.35,2817.0
2021-08-10 11:00:00,288.24,288.75,288.08,288.1,4011.0,288.24,288.75,288.08,288.1,4011.0
2021-08-10 11:10:00,288.17,288.35,287.15,287.41,5758.0,288.17,288.35,287.15,287.41,5758.0
2021-08-10 11:20:00,287.33,288.49,287.32,288.49,3421.0,287.33,288.49,287.32,288.49,3421.0
2021-08-10 11:30:00,288.61,289.23,288.47,289.23,4993.0,288.61,289.23,288.47,289.23,4993.0
2021-08-10 11:40:00,289.33,289.78,289.13,289.51,7069.0,289.33,289.78,289.13,289.51,7069.0
2021-08-10 11:50:00,289.42,289.45,288.96,289.45,4433.0,289.42,289.45,288.96,289.45,4433.0
2021-08-10 12:00:00,289.52,290.03,289.48,289.8,3066.0,289.52,290.03,289.48,289.8,3066.0
2021-08-10 12:10:00,289.99,290.03,289.66,290.02,2920.0,289.99,290.03,289.66,290.02,2920.0
2021-08-10 12:20:00,290.01,290.25,289.76,289.76,2596.0,290.01,290.25,289.76,289.76,2596.0
2021-08-10 12:30:00,289.65,289.65,289.16,289.47,2779.0,289.65,289.65,289.16,289.47,2779.0
2021-08-10 12:40:00,289.43,289.53,289.17,289.27,2506.0,289.43,289.53,289.17,289.27,2506.0
2021-08-10 12:50:00,289.0,289.12,288.77,288.79,2132.0,289.0,289.12,288.77,288.79,2132.0
2021-08-10 13:00:00,288.85,289.07,288.62,288.62,1495.0,288.85,289.07,288.62,288.62,1495.0
2021-08-10 13:10:00,288.5,288.52,288.33,288.48,2525.0,288.5,288.52,288.33,288.48,2525.0
2021-08-10 13:20:00,288.49,288.49,287.62,287.79,2921.0,288.49,288.49,287.62,287.79,2921.0
2021-08-10 13:30:00,287.67,287.96,287.53,287.79,4203.0,287.67,287.96,287.53,287.79,4203.0
2021-08-10 13:40:00,287.74,287.87,287.38,287.5,3877.0,287.74,287.87,287.38,287.5,3877.0
2021-08-10 13:50:00,287.58,287.66,287.48,287.58,3217.0,287.58,287.66,287.48,287.58,3217.0
2021-08-10 14:00:00,287.6,287.84,286.78,287.03,4467.0,287.6,287.84,286.78,287.03,4467.0
2021-08-10 14:10:00,287.06,287.54,286.63,287.46,6761.0,287.06,287.54,286.63,287.46,6761.0
2021-08-10 14:20:00,287.67,288.36,287.44,288.2,3330.0,287.67,288.36,287.44,288.2,3330.0
2021-08-10 14:30:00,288.22,288.38,288.15,288.29,2506.0,288.22,288.38,288.15,288.29,2506.0
2021-08-10 14:40:00,288.16,288.46,288.14,288.46,2097.0,288.16,288.46,288.14,288.46,2097.0
2021-08-10 14:50:00,288.4,288.44,288.24,288.4,4973.0,288.4,288.44,288.24,288.4,4973.0
2021-08-10 15:00:00,288.47,288.64,288.36,288.44,2400.0,288.47,288.64,288.36,288.44,2400.0
2021-08-10 15:10:00,288.49,288.55,288.27,288.47,3688.0,288.49,288.55,288.27,288.47,3688.0
2021-08-10 15:20:00,288.47,288.65,288.28,288.35,6480.0,288.47,288.65,288.28,288.35,6480.0
2021-08-10 15:30:00,288.39,288.5,288.24,288.27,6999.0,288.39,288.5,288.24,288.27,6999.0
2021-08-10 15:40:00,288.22,288.26,288.03,288.16,5830.0,288.22,288.26,288.03,288.16,5830.0
2021-08-10 15:50:00,288.09,288.32,287.59,288.32,29599.0,288.09,288.32,287.59,288.32,29599.0
2021-08-11 09:30:00,290.04,290.78,289.0,289.96,9073.0,290.04,290.78,289.0,289.96,9073.0
2021-08-11 09:40:00,289.91,289.91,288.86,289.49,2290.0,289.91,289.91,288.86,289.49,2290.0
2021-08-11 09:50:00,289.53,290.78,289.51,290.26,7760.0,289.53,290.78,289.51,290.26,7760.0
2021-08-11 10:00:00,290.1,290.56,290.1,290.22,3626.0,290.1,290.56,290.1,290.22,3626.0
2021-08-11 10:10:00,289.67,289.68,288.96,289.22,4290.0,289.67,289.68,288.96,289.22,4290.0
2021-08-11 10:20:00,289.12,289.72,289.09,289.4,4516.0,289.12,289.72,289.09,289.4,4516.0
2021-08-11 10:30:00,289.56,289.95,289.38,289.95,3451.0,289.56,289.95,289.38,289.95,3451.0
2021-08-11 10:40:00,289.5,290.01,289.5,289.93,1961.0,289.5,290.01,289.5,289.93,1961.0
2021-08-11 10:50:00,290.03,290.19,289.5,289.5,3297.0,290.03,290.19,289.5,289.5,3297.0
2021-08-11 11:00:00,289.43,289.5,288.61,288.81,4129.0,289.43,289.5,288.61,288.81,4129.0
2021-08-11 11:10:00,288.77,288.97,288.34,288.7,2611.0,288.77,288.97,288.34,288.7,2611.0
2021-08-11 11:20:00,289.07,289.31,288.92,289.28,2390.0,289.07,289.31,288.92,289.28,2390.0
2021-08-11 11:30:00,289.32,289.69,289.32,289.36,3503.0,289.32,289.69,289.32,289.36,3503.0
2021-08-11 11:40:00,289.12,289.12,288.01,288.01,2504.0,289.12,289.12,288.01,288.01,2504.0
2021-08-11 11:50:00,287.85,288.66,287.85,288.66,3041.0,287.85,288.66,287.85,288.66,3041.0
2021-08-11 12:00:00,288.59,289.32,288.59,288.86,2601.0,288.59,289.32,288.59,288.86,2601.0
2021-08-11 12:10:00,288.65,289.04,288.39,288.7,1842.0,288.65,289.04,288.39,288.7,1842.0
2021-08-11 12:20:00,288.78,289.14,288.64,288.93,1700.0,288.78,289.14,288.64,288.93,1700.0
2021-08-11 12:30:00,289.01,289.28,289.01,289.11,900.0,289.01,289.28,289.01,289.11,900.0
2021-08-11 12:40:00,289.22,289.48,289.15,289.32,1000.0,289.22,289.48,289.15,289.32,1000.0
2021-08-11 12:50:00,289.17,289.17,288.8,288.86,2624.0,289.17,289.17,288.8,288.86,2624.0
2021-08-11 13:00:00,288.94,289.72,288.94,289.72,2787.0,288.94,289.72,288.94,289.72,2787.0
2021-08-11 13:10:00,289.66,289.73,289.22,289.51,2907.0,289.66,289.73,289.22,289.51,2907.0
2021-08-11 13:20:00,289.54,289.8,289.53,289.8,1100.0,289.54,289.8,289.53,289.8,1100.0
2021-08-11 13:30:00,289.65,289.65,289.13,289.13,2300.0,289.65,289.65,289.13,289.13,2300.0
2021-08-11 13:40:00,289.25,289.48,289.09,289.31,2700.0,289.25,289.48,289.09,289.31,2700.0
2021-08-11 13:50:00,289.3,289.54,289.29,289.47,1600.0,289.3,289.54,289.29,289.47,1600.0
2021-08-11 14:00:00,289.46,290.0,289.45,289.77,3061.0,289.46,290.0,289.45,289.77,3061.0
2021-08-11 14:10:00,289.66,289.75,289.18,289.26,13214.0,289.66,289.75,289.18,289.26,13214.0
2021-08-11 14:20:00,289.25,289.36,289.08,289.14,4678.0,289.25,289.36,289.08,289.14,4678.0
2021-08-11 14:30:00,289.31,289.53,289.12,289.12,3014.0,289.31,289.53,289.12,289.12,3014.0
2021-08-11 14:40:00,289.19,289.28,288.85,289.03,4574.0,289.19,289.28,288.85,289.03,4574.0
2021-08-11 14:50:00,288.9,289.04,288.73,288.74,3627.0,288.9,289.04,288.73,288.74,3627.0
2021-08-11 15:00:00,288.8,289.14,288.76,289.14,3325.0,288.8,289.14,288.76,289.14,3325.0
2021-08-11 15:10:00,289.24,289.3,288.87,288.88,3000.0,289.24,289.3,288.87,288.88,3000.0
2021-08-11 15:20:00,288.91,288.98,288.82,288.85,3371.0,288.91,288.98,288.82,288.85,3371.0
2021-08-11 15:30:00,288.81,289.12,288.76,288.87,8991.0,288.81,289.12,288.76,288.87,8991.0
2021-08-11 15:40:00,288.85,289.14,288.79,289.1,10048.0,288.85,289.14,288.79,289.1,10048.0
2021-08-11 15:50:00,288.91,289.1,288.65,289.03,27385.0,288.91,289.1,288.65,289.03,27385.0
2021-08-12 09:30:00,289.28,289.88,287.63,288.46,17383.0,289.28,289.88,287.63,288.46,17383.0
2021-08-12 09:40:00,287.83,288.97,287.83,288.69,4072.0,287.83,288.97,287.83,288.69,4072.0
2021-08-12 09:50:00,288.32,289.19,288.29,288.85,5394.0,288.32,289.19,288.29,288.85,5394.0
2021-08-12 10:00:00,288.89,289.24,288.49,289.14,3000.0,288.89,289.24,288.49,289.14,3000.0
2021-08-12 10:10:00,289.22,290.33,289.22,290.11,4224.0,289.22,290.33,289.22,290.11,4224.0
2021-08-12 10:20:00,290.48,291.11,290.17,291.11,6897.0,290.48,291.11,290.17,291.11,6897.0
2021-08-12 10:30:00,291.09,291.62,291.09,291.3,2500.0,291.09,291.62,291.09,291.3,2500.0
2021-08-12 10:40:00,291.48,291.5,291.12,291.5,2703.0,291.48,291.5,291.12,291.5,2703.0
2021-08-12 10:50:00,291.62,292.0,291.3,291.48,9515.0,291.62,292.0,291.3,291.48,9515.0
2021-08-12 11:00:00,291.54,291.54,290.87,290.94,19978.0,291.54,291.54,290.87,290.94,19978.0
2021-08-12 11:10:00,290.95,291.0,290.51,290.84,13400.0,290.95,291.0,290.51,290.84,13400.0
2021-08-12 11:20:00,290.96,291.0,290.34,290.78,22936.0,290.96,291.0,290.34,290.78,22936.0
2021-08-12 11:30:00,290.75,291.55,290.75,291.18,17652.0,290.75,291.55,290.75,291.18,17652.0
2021-08-12 11:40:00,291.16,291.28,291.12,291.25,12825.0,291.16,291.28,291.12,291.25,12825.0
2021-08-12 11:50:00,291.31,291.57,291.1,291.18,8655.0,291.31,291.57,291.1,291.18,8655.0
2021-08-12 12:00:00,291.1,291.16,290.72,290.96,3600.0,291.1,291.16,290.72,290.96,3600.0
2021-08-12 12:10:00,290.95,291.43,290.95,291.07,3000.0,290.95,291.43,290.95,291.07,3000.0
2021-08-12 12:20:00,291.09,291.18,290.75,291.11,3432.0,291.09,291.18,290.75,291.11,3432.0
2021-08-12 12:30:00,291.13,291.36,291.06,291.26,17191.0,291.13,291.36,291.06,291.26,17191.0
2021-08-12 12:40:00,291.32,291.47,291.24,291.45,5902.0,291.32,291.47,291.24,291.45,5902.0
2021-08-12 12:50:00,291.45,291.45,290.91,291.03,6097.0,291.45,291.45,290.91,291.03,6097.0
2021-08-12 13:00:00,291.01,291.37,290.89,291.28,2492.0,291.01,291.37,290.89,291.28,2492.0
2021-08-12 13:10:00,291.3,291.38,290.99,291.19,3004.0,291.3,291.38,290.99,291.19,3004.0
2021-08-12 13:20:00,291.33,291.62,291.25,291.5,1703.0,291.33,291.62,291.25,291.5,1703.0
2021-08-12 13:30:00,291.51,291.8,291.51,291.58,3327.0,291.51,291.8,291.51,291.58,3327.0
2021-08-12 13:40:00,291.59,291.72,291.46,291.62,1300.0,291.59,291.72,291.46,291.62,1300.0
2021-08-12 13:50:00,291.47,291.8,291.47,291.67,1300.0,291.47,291.8,291.47,291.67,1300.0
2021-08-12 14:00:00,291.67,291.76,291.59,291.75,2102.0,291.67,291.76,291.59,291.75,2102.0
2021-08-12 14:10:00,291.76,291.9,291.68,291.83,3000.0,291.76,291.9,291.68,291.83,3000.0
2021-08-12 14:20:00,291.91,292.16,291.91,292.04,5145.0,291.91,292.16,291.91,292.04,5145.0
2021-08-12 14:30:00,292.04,292.17,291.9,292.11,3359.0,292.04,292.17,291.9,292.11,3359.0
2021-08-12 14:40:00,292.14,292.37,292.13,292.24,2223.0,292.14,292.37,292.13,292.24,2223.0
2021-08-12 14:50:00,292.26,292.41,292.21,292.35,4006.0,292.26,292.41,292.21,292.35,4006.0
2021-08-12 15:00:00,292.39,292.58,292.26,292.46,2600.0,292.39,292.58,292.26,292.46,2600.0
2021-08-12 15:10:00,292.46,292.7,292.46,292.7,6712.0,292.46,292.7,292.46,292.7,6712.0
2021-08-12 15:20:00,292.64,292.7,292.47,292.55,5218.0,292.64,292.7,292.47,292.55,5218.0
2021-08-12 15:30:00,292.51,292.54,292.22,292.54,7906.0,292.51,292.54,292.22,292.54,7906.0
2021-08-12 15:40:00,292.54,292.54,292.32,292.39,7200.0,292.54,292.54,292.32,292.39,7200.0
2021-08-12 15:50:00,292.25,292.51,292.06,292.2,19728.0,292.25,292.51,292.06,292.2,19728.0
2021-08-13 09:30:00,292.56,292.76,291.68,292.76,7209.0,292.56,292.76,291.68,292.76,7209.0
2021-08-13 09:40:00,292.5,293.81,292.5,293.53,6012.0,292.5,293.81,292.5,293.53,6012.0
2021-08-13 09:50:00,293.62,294.14,293.21,293.78,27198.0,293.62,294.14,293.21,293.78,27198.0
2021-08-13 10:00:00,293.97,294.35,293.31,294.35,8302.0,293.97,294.35,293.31,294.35,8302.0
2021-08-13 10:10:00,294.25,295.34,294.14,295.15,12331.0,294.25,295.34,294.14,295.15,12331.0
2021-08-13 10:20:00,295.44,295.7,295.24,295.24,6400.0,295.44,295.7,295.24,295.24,6400.0
2021-08-13 10:30:00,295.47,295.75,295.28,295.34,5839.0,295.47,295.75,295.28,295.34,5839.0
2021-08-13 10:40:00,295.1,295.67,294.82,295.53,6372.0,295.1,295.67,294.82,295.53,6372.0
2021-08-13 10:50:00,295.42,295.42,294.83,295.1,16681.0,295.42,295.42,294.83,295.1,16681.0
2021-08-13 11:00:00,295.1,295.52,294.74,294.96,7054.0,295.1,295.52,294.74,294.96,7054.0
2021-08-13 11:10:00,294.98,295.03,294.64,294.77,9382.0,294.98,295.03,294.64,294.77,9382.0
2021-08-13 11:20:00,294.73,295.24,294.71,295.12,5343.0,294.73,295.24,294.71,295.12,5343.0
2021-08-13 11:30:00,295.17,295.17,294.68,294.88,6068.0,295.17,295.17,294.68,294.88,6068.0
2021-08-13 11:40:00,294.98,295.02,294.85,294.99,4645.0,294.98,295.02,294.85,294.99,4645.0
2021-08-13 11:50:00,294.93,295.27,294.87,295.26,7244.0,294.93,295.27,294.87,295.26,7244.0
2021-08-13 12:00:00,295.29,295.41,295.06,295.1,8405.0,295.29,295.41,295.06,295.1,8405.0
2021-08-13 12:10:00,295.12,295.32,294.88,294.9,4922.0,295.12,295.32,294.88,294.9,4922.0
2021-08-13 12:20:00,294.83,294.83,293.26,293.31,24785.0,294.83,294.83,293.26,293.31,24785.0
2021-08-13 12:30:00,293.29,293.36,291.76,291.87,44993.0,293.29,293.36,291.76,291.87,44993.0
2021-08-13 12:40:00,291.91,292.07,291.75,292.0,16925.0,291.91,292.07,291.75,292.0,16925.0
2021-08-13 12:50:00,292.0,292.1,291.82,291.88,11959.0,292.0,292.1,291.82,291.88,11959.0
2021-08-13 13:00:00,291.78,292.04,291.78,291.94,13558.0,291.78,292.04,291.78,291.94,13558.0
2021-08-13 13:10:00,291.99,292.05,291.86,291.99,18301.0,291.99,292.05,291.86,291.99,18301.0
2021-08-13 13:20:00,292.0,292.03,291.66,291.66,7800.0,292.0,292.03,291.66,291.66,7800.0
2021-08-13 13:30:00,291.69,292.31,291.62,292.18,14862.0,291.69,292.31,291.62,292.18,14862.0
2021-08-13 13:40:00,292.2,292.27,291.92,292.25,6605.0,292.2,292.27,291.92,292.25,6605.0
2021-08-13 13:50:00,292.25,292.27,291.96,292.24,20130.0,292.25,292.27,291.96,292.24,20130.0
2021-08-13 14:00:00,292.22,292.34,292.18,292.19,9470.0,292.22,292.34,292.18,292.19,9470.0
2021-08-13 14:10:00,292.21,292.36,292.03,292.13,8031.0,292.21,292.36,292.03,292.13,8031.0
2021-08-13 14:20:00,292.18,292.27,292.0,292.0,4800.0,292.18,292.27,292.0,292.0,4800.0
2021-08-13 14:30:00,292.05,292.25,291.94,292.0,5758.0,292.05,292.25,291.94,292.0,5758.0
2021-08-13 14:40:00,291.98,292.28,291.96,292.21,7613.0,291.98,292.28,291.96,292.21,7613.0
2021-08-13 14:50:00,292.08,292.29,292.07,292.25,9404.0,292.08,292.29,292.07,292.25,9404.0
2021-08-13 15:00:00,292.25,292.31,292.17,292.22,13129.0,292.25,292.31,292.17,292.22,13129.0
2021-08-13 15:10:00,292.24,292.31,292.12,292.15,18270.0,292.24,292.31,292.12,292.15,18270.0
2021-08-13 15:20:00,292.16,292.27,292.14,292.18,11251.0,292.16,292.27,292.14,292.18,11251.0
2021-08-13 15:30:00,292.23,293.03,292.2,292.98,21369.0,292.23,293.03,292.2,292.98,21369.0
2021-08-13 15:40:00,292.95,293.2,292.71,293.12,15195.0,292.95,293.2,292.71,293.12,15195.0
2021-08-13 15:50:00,293.12,293.13,292.76,293.01,35342.0,293.12,293.13,292.76,293.01,35342.0
2021-08-16 09:30:00,292.73,294.02,292.49,293.62,14343.0,292.73,294.02,292.49,293.62,14343.0
2021-08-16 09:40:00,293.65,294.55,293.38,293.38,8784.0,293.65,294.55,293.38,293.38,8784.0
2021-08-16 09:50:00,293.54,293.54,292.72,293.13,4624.0,293.54,293.54,292.72,293.13,4624.0
2021-08-16 10:00:00,292.88,293.02,292.39,292.76,3692.0,292.88,293.02,292.39,292.76,3692.0
2021-08-16 10:10:00,292.72,293.12,290.9,291.14,5628.0,292.72,293.12,290.9,291.14,5628.0
2021-08-16 10:20:00,291.21,292.82,291.17,292.81,2300.0,291.21,292.82,291.17,292.81,2300.0
2021-08-16 10:30:00,292.57,292.64,291.79,291.8,15239.0,292.57,292.64,291.79,291.8,15239.0
2021-08-16 10:40:00,291.69,291.72,291.03,291.38,9305.0,291.69,291.72,291.03,291.38,9305.0
2021-08-16 10:50:00,291.39,291.53,290.77,291.19,9004.0,291.39,291.53,290.77,291.19,9004.0
2021-08-16 11:00:00,291.24,291.83,290.91,291.26,8975.0,291.24,291.83,290.91,291.26,8975.0
2021-08-16 11:10:00,291.37,291.64,291.18,291.5,7496.0,291.37,291.64,291.18,291.5,7496.0
2021-08-16 11:20:00,291.53,291.56,291.33,291.36,11550.0,291.53,291.56,291.33,291.36,11550.0
2021-08-16 11:30:00,291.44,291.79,291.16,291.4,86014.0,291.44,291.79,291.16,291.4,86014.0
2021-08-16 11:40:00,291.39,291.75,291.28,291.53,25808.0,291.39,291.75,291.28,291.53,25808.0
2021-08-16 11:50:00,291.53,291.57,291.08,291.11,9566.0,291.53,291.57,291.08,291.11,9566.0
2021-08-16 12:00:00,291.11,291.3,290.99,291.07,2864.0,291.11,291.3,290.99,291.07,2864.0
2021-08-16 12:10:00,291.12,291.55,291.11,291.39,9200.0,291.12,291.55,291.11,291.39,9200.0
2021-08-16 12:20:00,291.46,291.52,291.3,291.37,6782.0,291.46,291.52,291.3,291.37,6782.0
2021-08-16 12:30:00,291.3,291.44,291.09,291.1,4888.0,291.3,291.44,291.09,291.1,4888.0
2021-08-16 12:40:00,291.21,291.93,291.17,291.86,6892.0,291.21,291.93,291.17,291.86,6892.0
2021-08-16 12:50:00,292.14,292.33,292.01,292.27,1934.0,292.14,292.33,292.01,292.27,1934.0
2021-08-16 13:00:00,292.46,292.78,292.34,292.76,3872.0,292.46,292.78,292.34,292.76,3872.0
2021-08-16 13:10:00,292.72,292.72,292.26,292.35,4797.0,292.72,292.72,292.26,292.35,4797.0
2021-08-16 13:20:00,292.36,292.79,292.35,292.78,2701.0,292.36,292.79,292.35,292.78,2701.0
2021-08-16 13:30:00,292.79,293.04,292.77,293.04,4026.0,292.79,293.04,292.77,293.04,4026.0
2021-08-16 13:40:00,293.04,293.43,293.04,293.18,3887.0,293.04,293.43,293.04,293.18,3887.0
2021-08-16 13:50:00,293.21,293.35,293.07,293.32,2700.0,293.21,293.35,293.07,293.32,2700.0
2021-08-16 14:00:00,293.34,293.5,293.15,293.46,3964.0,293.34,293.5,293.15,293.46,3964.0
2021-08-16 14:10:00,293.48,293.62,293.43,293.59,2408.0,293.48,293.62,293.43,293.59,2408.0
2021-08-16 14:20:00,293.59,293.59,293.14,293.19,2560.0,293.59,293.59,293.14,293.19,2560.0
2021-08-16 14:30:00,293.23,293.55,293.23,293.44,3665.0,293.23,293.55,293.23,293.44,3665.0
2021-08-16 14:40:00,293.44,293.88,293.4,293.88,2610.0,293.44,293.88,293.4,293.88,2610.0
2021-08-16 14:50:00,293.92,293.97,293.51,293.67,2683.0,293.92,293.97,293.51,293.67,2683.0
2021-08-16 15:00:00,293.55,293.68,293.49,293.66,2540.0,293.55,293.68,293.49,293.66,2540.0
2021-08-16 15:10:00,293.7,293.88,293.63,293.84,4452.0,293.7,293.88,293.63,293.84,4452.0
2021-08-16 15:20:00,293.93,294.1,293.89,294.06,3909.0,293.93,294.1,293.89,294.06,3909.0
2021-08-16 15:30:00,294.1,294.23,293.94,293.96,6040.0,294.1,294.23,293.94,293.96,6040.0
2021-08-16 15:40:00,293.97,294.12,293.92,294.03,5088.0,293.97,294.12,293.92,294.03,5088.0
2021-08-16 15:50:00,294.06,294.59,294.06,294.54,31965.0,294.06,294.59,294.06,294.54,31965.0
2021-08-17 09:30:00,292.05,293.75,291.1,292.16,17069.0,292.05,293.75,291.1,292.16,17069.0
2021-08-17 09:40:00,291.73,291.82,290.92,290.92,4480.0,291.73,291.82,290.92,290.92,4480.0
2021-08-17 09:50:00,291.02,291.07,289.37,289.47,2741.0,291.02,291.07,289.37,289.47,2741.0
2021-08-17 10:00:00,289.85,289.93,288.71,288.73,7974.0,289.85,289.93,288.71,288.73,7974.0
2021-08-17 10:10:00,288.61,289.17,288.21,288.7,3234.0,288.61,289.17,288.21,288.7,3234.0
2021-08-17 10:20:00,288.65,289.58,288.12,289.5,3593.0,288.65,289.58,288.12,289.5,3593.0
2021-08-17 10:30:00,289.19,290.47,289.04,290.47,3530.0,289.19,290.47,289.04,290.47,3530.0
2021-08-17 10:40:00,290.46,292.48,290.45,292.42,19364.0,290.46,292.48,290.45,292.42,19364.0
2021-08-17 10:50:00,292.47,292.56,291.75,291.78,19300.0,292.47,292.56,291.75,291.78,19300.0
2021-08-17 11:00:00,291.85,292.09,291.06,291.12,10702.0,291.85,292.09,291.06,291.12,10702.0
2021-08-17 11:10:00,290.93,291.13,290.38,291.13,3700.0,290.93,291.13,290.38,291.13,3700.0
2021-08-17 11:20:00,291.07,291.07,290.06,290.25,2230.0,291.07,291.07,290.06,290.25,2230.0
2021-08-17 11:30:00,290.24,291.31,290.14,290.85,4133.0,290.24,291.31,290.14,290.85,4133.0
2021-08-17 11:40:00,290.71,291.24,290.66,291.24,1738.0,290.71,291.24,290.66,291.24,1738.0
2021-08-17 11:50:00,291.17,291.17,290.25,290.31,3218.0,291.17,291.17,290.25,290.31,3218.0
2021-08-17 12:00:00,290.18,290.81,289.83,290.58,6651.0,290.18,290.81,289.83,290.58,6651.0
2021-08-17 12:10:00,290.55,290.72,290.28,290.61,2067.0,290.55,290.72,290.28,290.61,2067.0
2021-08-17 12:20:00,290.75,291.56,290.63,291.56,1976.0,290.75,291.56,290.63,291.56,1976.0
2021-08-17 12:30:00,291.6,291.6,290.69,290.69,3607.0,291.6,291.6,290.69,290.69,3607.0
2021-08-17 12:40:00,290.7,290.93,290.52,290.75,4527.0,290.7,290.93,290.52,290.75,4527.0
2021-08-17 12:50:00,290.58,291.14,290.58,290.59,6591.0,290.58,291.14,290.58,290.59,6591.0
2021-08-17 13:00:00,290.51,291.38,290.51,291.26,4472.0,290.51,291.38,290.51,291.26,4472.0
2021-08-17 13:10:00,291.31,291.44,290.99,291.09,4922.0,291.31,291.44,290.99,291.09,4922.0
2021-08-17 13:20:00,291.24,291.47,291.0,291.47,3599.0,291.24,291.47,291.0,291.47,3599.0
2021-08-17 13:30:00,291.58,291.58,290.89,291.02,2940.0,291.58,291.58,290.89,291.02,2940.0
2021-08-17 13:40:00,290.97,290.97,290.53,290.61,3813.0,290.97,290.97,290.53,290.61,3813.0
2021-08-17 13:50:00,290.77,291.16,290.7,291.13,2100.0,290.77,291.16,290.7,291.13,2100.0
2021-08-17 14:00:00,291.26,291.75,291.26,291.55,2698.0,291.26,291.75,291.26,291.55,2698.0
2021-08-17 14:10:00,291.58,291.61,291.38,291.38,2634.0,291.58,291.61,291.38,291.38,2634.0
2021-08-17 14:20:00,291.28,291.57,291.28,291.38,2820.0,291.28,291.57,291.28,291.38,2820.0
2021-08-17 14:30:00,291.34,291.47,290.85,290.89,5276.0,291.34,291.47,290.85,290.89,5276.0
2021-08-17 14:40:00,290.89,291.11,290.79,291.11,4022.0,290.89,291.11,290.79,291.11,4022.0
2021-08-17 14:50:00,291.12,291.74,291.01,291.63,3209.0,291.12,291.74,291.01,291.63,3209.0
2021-08-17 15:00:00,291.72,291.9,291.64,291.84,3700.0,291.72,291.9,291.64,291.84,3700.0
2021-08-17 15:10:00,291.79,292.0,291.74,291.93,24210.0,291.79,292.0,291.74,291.93,24210.0
2021-08-17 15:20:00,291.96,292.0,291.66,291.89,9131.0,291.96,292.0,291.66,291.89,9131.0
2021-08-17 15:30:00,291.9,292.0,291.3,291.31,21047.0,291.9,292.0,291.3,291.31,21047.0
2021-08-17 15:40:00,291.36,291.63,291.07,291.34,10775.0,291.36,291.63,291.07,291.34,10775.0
2021-08-17 15:50:00,291.48,291.77,291.01,291.74,49513.0,291.48,291.77,291.01,291.74,49513.0
2021-08-18 09:30:00,288.95,291.94,288.95,291.38,17583.0,288.95,291.94,288.95,291.38,17583.0
2021-08-18 09:40:00,291.61,292.41,291.37,292.03,32192.0,291.61,292.41,291.37,292.03,32192.0
2021-08-18 09:50:00,291.94,293.04,291.94,292.54,5953.0,291.94,293.04,291.94,292.54,5953.0
2021-08-18 10:00:00,292.67,292.77,292.21,292.6,12349.0,292.67,292.77,292.21,292.6,12349.0
2021-08-18 10:10:00,292.39,293.61,292.19,293.61,19012.0,292.39,293.61,292.19,293.61,19012.0
2021-08-18 10:20:00,293.37,293.51,293.08,293.51,4451.0,293.37,293.51,293.08,293.51,4451.0
2021-08-18 10:30:00,293.79,294.17,293.64,293.81,9544.0,293.79,294.17,293.64,293.81,9544.0
2021-08-18 10:40:00,293.67,293.67,292.18,292.89,41521.0,293.67,293.67,292.18,292.89,41521.0
2021-08-18 10:50:00,292.98,294.16,292.92,294.16,34922.0,292.98,294.16,292.92,294.16,34922.0
2021-08-18 11:00:00,293.94,294.29,293.3,293.46,75527.0,293.94,294.29,293.3,293.46,75527.0
2021-08-18 11:10:00,293.1,293.1,292.68,293.07,4540.0,293.1,293.1,292.68,293.07,4540.0
2021-08-18 11:20:00,292.92,293.19,292.73,292.73,15557.0,292.92,293.19,292.73,292.73,15557.0
2021-08-18 11:30:00,292.68,292.89,292.37,292.89,4369.0,292.68,292.89,292.37,292.89,4369.0
2021-08-18 11:40:00,292.68,293.38,292.68,293.27,2437.0,292.68,293.38,292.68,293.27,2437.0
2021-08-18 11:50:00,293.13,293.34,292.76,293.34,2688.0,293.13,293.34,292.76,293.34,2688.0
2021-08-18 12:00:00,293.21,293.66,293.11,293.55,3905.0,293.21,293.66,293.11,293.55,3905.0
2021-08-18 12:10:00,293.49,293.97,293.41,293.43,7250.0,293.49,293.97,293.41,293.43,7250.0
2021-08-18 12:20:00,293.55,293.65,292.52,292.6,7776.0,293.55,293.65,292.52,292.6,7776.0
2021-08-18 12:30:00,292.83,293.4,292.83,293.03,2057.0,292.83,293.4,292.83,293.03,2057.0
2021-08-18 12:40:00,293.24,293.33,293.04,293.13,1327.0,293.24,293.33,293.04,293.13,1327.0
2021-08-18 12:50:00,293.11,293.22,292.93,293.16,3579.0,293.11,293.22,292.93,293.16,3579.0
2021-08-18 13:00:00,293.13,293.36,293.05,293.36,2355.0,293.13,293.36,293.05,293.36,2355.0
2021-08-18 13:10:00,293.29,293.3,292.89,292.89,3753.0,293.29,293.3,292.89,292.89,3753.0
2021-08-18 13:20:00,292.97,292.97,292.6,292.93,6605.0,292.97,292.97,292.6,292.93,6605.0
2021-08-18 13:30:00,293.05,293.12,292.92,293.12,2067.0,293.05,293.12,292.92,293.12,2067.0
2021-08-18 13:40:00,293.06,293.13,292.98,293.11,2300.0,293.06,293.13,292.98,293.11,2300.0
2021-08-18 13:50:00,293.12,294.0,293.12,293.73,14018.0,293.12,294.0,293.12,293.73,14018.0
2021-08-18 14:00:00,293.6,294.25,293.56,293.79,5664.0,293.6,294.25,293.56,293.79,5664.0
2021-08-18 14:10:00,293.94,293.94,292.64,293.01,9202.0,293.94,293.94,292.64,293.01,9202.0
2021-08-18 14:20:00,292.98,294.04,292.85,293.96,7415.0,292.98,294.04,292.85,293.96,7415.0
2021-08-18 14:30:00,294.06,294.5,293.95,293.96,9934.0,294.06,294.5,293.95,293.96,9934.0
2021-08-18 14:40:00,293.93,294.02,293.75,293.96,6006.0,293.93,294.02,293.75,293.96,6006.0
2021-08-18 14:50:00,294.02,294.3,293.94,294.3,4929.0,294.02,294.3,293.94,294.3,4929.0
2021-08-18 15:00:00,294.12,294.17,293.31,293.31,6836.0,294.12,294.17,293.31,293.31,6836.0
2021-08-18 15:10:00,293.53,293.83,293.37,293.76,4855.0,293.53,293.83,293.37,293.76,4855.0
2021-08-18 15:20:00,293.74,293.87,293.22,293.22,8323.0,293.74,293.87,293.22,293.22,8323.0
2021-08-18 15:30:00,293.11,293.11,292.61,292.76,9599.0,293.11,293.11,292.61,292.76,9599.0
2021-08-18 15:40:00,292.7,292.83,291.88,291.88,14970.0,292.7,292.83,291.88,291.88,14970.0
2021-08-18 15:50:00,291.82,291.82,290.49,290.64,51694.0,291.82,291.82,290.49,290.64,51694.0
2021-08-19 09:30:00,302.6,309.55,302.11,308.72,167810.0,302.6,309.55,302.11,308.72,167810.0
2021-08-19 09:40:00,309.22,310.98,306.37,307.61,62397.0,309.22,310.98,306.37,307.61,62397.0
2021-08-19 09:50:00,307.25,308.81,306.26,308.53,44857.0,307.25,308.81,306.26,308.53,44857.0
2021-08-19 10:00:00,308.29,308.92,305.24,306.1,56035.0,308.29,308.92,305.24,306.1,56035.0
2021-08-19 10:10:00,306.1,308.4,305.86,308.2,34923.0,306.1,308.4,305.86,308.2,34923.0
2021-08-19 10:20:00,308.21,309.88,308.2,309.19,51950.0,308.21,309.88,308.2,309.19,51950.0
2021-08-19 10:30:00,309.07,309.33,308.39,308.78,21661.0,309.07,309.33,308.39,308.78,21661.0
2021-08-19 10:40:00,308.64,309.6,308.54,309.6,19124.0,308.64,309.6,308.54,309.6,19124.0
2021-08-19 10:50:00,309.75,312.88,309.63,312.88,49037.0,309.75,312.88,309.63,312.88,49037.0
2021-08-19 11:00:00,312.78,314.0,312.75,313.16,42283.0,312.78,314.0,312.75,313.16,42283.0
2021-08-19 11:10:00,313.09,314.99,313.03,313.74,36522.0,313.09,314.99,313.03,313.74,36522.0
2021-08-19 11:20:00,313.55,314.58,313.48,313.68,24635.0,313.55,314.58,313.48,313.68,24635.0
2021-08-19 11:30:00,313.76,314.16,312.48,314.05,23178.0,313.76,314.16,312.48,314.05,23178.0
2021-08-19 11:40:00,313.86,316.14,313.86,315.28,26061.0,313.86,316.14,313.86,315.28,26061.0
2021-08-19 11:50:00,315.35,316.57,315.14,316.03,19046.0,315.35,316.57,315.14,316.03,19046.0
2021-08-19 12:00:00,316.02,317.0,315.63,315.63,17806.0,316.02,317.0,315.63,315.63,17806.0
2021-08-19 12:10:00,315.75,316.13,314.41,314.43,15797.0,315.75,316.13,314.41,314.43,15797.0
2021-08-19 12:20:00,314.56,315.05,314.13,314.88,8785.0,314.56,315.05,314.13,314.88,8785.0
2021-08-19 12:30:00,315.06,316.75,314.43,316.15,46552.0,315.06,316.75,314.43,316.15,46552.0
2021-08-19 12:40:00,316.18,316.73,314.79,315.17,31564.0,316.18,316.73,314.79,315.17,31564.0
2021-08-19 12:50:00,315.22,316.23,314.94,315.23,14429.0,315.22,316.23,314.94,315.23,14429.0
2021-08-19 13:00:00,315.31,315.48,314.23,314.63,11969.0,315.31,315.48,314.23,314.63,11969.0
2021-08-19 13:10:00,314.63,315.68,314.52,314.52,15373.0,314.63,315.68,314.52,314.52,15373.0
2021-08-19 13:20:00,314.68,314.97,314.19,314.97,14766.0,314.68,314.97,314.19,314.97,14766.0
2021-08-19 13:30:00,314.97,315.01,314.06,314.06,14784.0,314.97,315.01,314.06,314.06,14784.0
2021-08-19 13:40:00,314.37,315.68,314.37,315.27,19321.0,314.37,315.68,314.37,315.27,19321.0
2021-08-19 13:50:00,315.18,315.33,314.38,315.12,12162.0,315.18,315.33,314.38,315.12,12162.0
2021-08-19 14:00:00,315.2,316.08,315.13,315.43,26285.0,315.2,316.08,315.13,315.43,26285.0
2021-08-19 14:10:00,315.2,315.76,314.88,315.74,25163.0,315.2,315.76,314.88,315.74,25163.0
2021-08-19 14:20:00,315.65,316.52,315.36,315.54,30453.0,315.65,316.52,315.36,315.54,30453.0
2021-08-19 14:30:00,315.51,315.67,314.63,315.34,21474.0,315.51,315.67,314.63,315.34,21474.0
2021-08-19 14:40:00,315.21,315.21,313.89,314.49,13284.0,315.21,315.21,313.89,314.49,13284.0
2021-08-19 14:50:00,314.39,315.3,314.31,314.92,20323.0,314.39,315.3,314.31,314.92,20323.0
2021-08-19 15:00:00,315.14,317.44,315.12,316.91,34135.0,315.14,317.44,315.12,316.91,34135.0
2021-08-19 15:10:00,316.94,317.41,316.7,316.87,34652.0,316.94,317.41,316.7,316.87,34652.0
2021-08-19 15:20:00,316.87,317.54,316.78,317.33,41188.0,316.87,317.54,316.78,317.33,41188.0
2021-08-19 15:30:00,317.24,317.96,317.24,317.8,45380.0,317.24,317.96,317.24,317.8,45380.0
2021-08-19 15:40:00,317.8,317.83,316.69,316.69,74588.0,317.8,317.83,316.69,316.69,74588.0
2021-08-19 15:50:00,316.9,317.14,315.34,315.92,144609.0,316.9,317.14,315.34,315.92,144609.0
2021-08-20 09:30:00,315.34,315.34,310.53,311.57,71777.0,315.34,315.34,310.53,311.57,71777.0
2021-08-20 09:40:00,311.61,314.11,311.6,313.43,25969.0,311.61,314.11,311.6,313.43,25969.0
2021-08-20 09:50:00,313.43,315.23,313.33,314.54,31085.0,313.43,315.23,313.33,314.54,31085.0
2021-08-20 10:00:00,314.54,316.51,314.26,315.62,43087.0,314.54,316.51,314.26,315.62,43087.0
2021-08-20 10:10:00,315.46,315.46,314.36,315.2,15042.0,315.46,315.46,314.36,315.2,15042.0
2021-08-20 10:20:00,315.19,316.14,315.19,316.07,18742.0,315.19,316.14,315.19,316.07,18742.0
2021-08-20 10:30:00,316.16,316.58,314.81,314.83,33232.0,316.16,316.58,314.81,314.83,33232.0
2021-08-20 10:40:00,314.99,315.74,314.81,315.29,10640.0,314.99,315.74,314.81,315.29,10640.0
2021-08-20 10:50:00,315.31,315.5,313.7,313.7,15501.0,315.31,315.5,313.7,313.7,15501.0
2021-08-20 11:00:00,313.79,314.25,313.42,313.86,15115.0,313.79,314.25,313.42,313.86,15115.0
2021-08-20 11:10:00,313.88,314.02,313.07,313.29,14889.0,313.88,314.02,313.07,313.29,14889.0
2021-08-20 11:20:00,313.5,313.62,313.23,313.23,10587.0,313.5,313.62,313.23,313.23,10587.0
2021-08-20 11:30:00,313.36,313.86,312.8,312.99,8399.0,313.36,313.86,312.8,312.99,8399.0
2021-08-20 11:40:00,312.93,313.02,312.08,312.9,7349.0,312.93,313.02,312.08,312.9,7349.0
2021-08-20 11:50:00,313.03,313.03,311.77,312.21,11084.0,313.03,313.03,311.77,312.21,11084.0
2021-08-20 12:00:00,312.21,312.64,312.1,312.35,7606.0,312.21,312.64,312.1,312.35,7606.0
2021-08-20 12:10:00,312.44,312.96,312.22,312.69,6600.0,312.44,312.96,312.22,312.69,6600.0
2021-08-20 12:20:00,312.71,313.5,312.71,313.5,7012.0,312.71,313.5,312.71,313.5,7012.0
2021-08-20 12:30:00,313.5,314.19,313.48,313.87,9447.0,313.5,314.19,313.48,313.87,9447.0
2021-08-20 12:40:00,314.0,314.31,313.94,314.17,7150.0,314.0,314.31,313.94,314.17,7150.0
2021-08-20 12:50:00,314.12,314.66,314.08,314.2,11001.0,314.12,314.66,314.08,314.2,11001.0
2021-08-20 13:00:00,314.23,314.23,313.5,313.9,9153.0,314.23,314.23,313.5,313.9,9153.0
2021-08-20 13:10:00,313.91,314.46,313.91,314.34,9404.0,313.91,314.46,313.91,314.34,9404.0
2021-08-20 13:20:00,314.52,314.56,314.15,314.16,7449.0,314.52,314.56,314.15,314.16,7449.0
2021-08-20 13:30:00,314.31,314.56,313.99,314.33,9020.0,314.31,314.56,313.99,314.33,9020.0
2021-08-20 13:40:00,314.36,315.19,314.36,315.19,19901.0,314.36,315.19,314.36,315.19,19901.0
2021-08-20 13:50:00,315.48,315.53,314.9,315.05,8413.0,315.48,315.53,314.9,315.05,8413.0
2021-08-20 14:00:00,315.11,315.56,315.0,315.29,10230.0,315.11,315.56,315.0,315.29,10230.0
2021-08-20 14:10:00,315.35,315.48,314.92,315.22,11118.0,315.35,315.48,314.92,315.22,11118.0
2021-08-20 14:20:00,315.07,315.24,314.87,315.14,8853.0,315.07,315.24,314.87,315.14,8853.0
2021-08-20 14:30:00,315.21,315.51,315.16,315.51,8765.0,315.21,315.51,315.16,315.51,8765.0
2021-08-20 14:40:00,315.43,315.62,315.26,315.49,12429.0,315.43,315.62,315.26,315.49,12429.0
2021-08-20 14:50:00,315.6,316.04,315.44,316.04,10965.0,315.6,316.04,315.44,316.04,10965.0
2021-08-20 15:00:00,316.02,316.13,315.59,316.0,12708.0,316.02,316.13,315.59,316.0,12708.0
2021-08-20 15:10:00,316.14,316.38,315.97,316.15,12318.0,316.14,316.38,315.97,316.15,12318.0
2021-08-20 15:20:00,316.23,316.38,316.19,316.3,11633.0,316.23,316.38,316.19,316.3,11633.0
2021-08-20 15:30:00,316.36,316.9,316.23,316.86,22933.0,316.36,316.9,316.23,316.86,22933.0
2021-08-20 15:40:00,316.78,317.26,316.64,317.26,24295.0,316.78,317.26,316.64,317.26,24295.0
2021-08-20 15:50:00,317.34,317.67,316.7,316.7,106818.0,317.34,317.67,316.7,316.7,106818.0
2021-08-23 09:30:00,316.43,317.12,315.06,317.12,26743.0,316.43,317.12,315.06,317.12,26743.0
2021-08-23 09:40:00,317.35,319.22,317.24,319.04,14781.0,317.35,319.22,317.24,319.04,14781.0
2021-08-23 09:50:00,318.69,318.96,317.53,318.04,8935.0,318.69,318.96,317.53,318.04,8935.0
2021-08-23 10:00:00,317.65,318.16,317.19,317.95,7427.0,317.65,318.16,317.19,317.95,7427.0
2021-08-23 10:10:00,317.99,318.37,317.9,318.19,4924.0,317.99,318.37,317.9,318.19,4924.0
2021-08-23 10:20:00,318.28,319.1,317.77,317.9,9325.0,318.28,319.1,317.77,317.9,9325.0
2021-08-23 10:30:00,317.9,318.45,317.9,318.3,5207.0,317.9,318.45,317.9,318.3,5207.0
2021-08-23 10:40:00,318.51,319.28,318.38,318.99,5319.0,318.51,319.28,318.38,318.99,5319.0
2021-08-23 10:50:00,318.85,318.85,318.11,318.63,6905.0,318.85,318.85,318.11,318.63,6905.0
2021-08-23 11:00:00,318.69,319.02,318.52,319.02,3305.0,318.69,319.02,318.52,319.02,3305.0
2021-08-23 11:10:00,319.12,319.56,318.95,319.56,4107.0,319.12,319.56,318.95,319.56,4107.0
2021-08-23 11:20:00,319.57,319.69,319.27,319.5,7096.0,319.57,319.69,319.27,319.5,7096.0
2021-08-23 11:30:00,319.6,319.95,319.6,319.84,8186.0,319.6,319.95,319.6,319.84,8186.0
2021-08-23 11:40:00,319.73,320.63,319.73,320.1,13881.0,319.73,320.63,319.73,320.1,13881.0
2021-08-23 11:50:00,320.16,320.36,319.96,320.34,3176.0,320.16,320.36,319.96,320.34,3176.0
2021-08-23 12:00:00,320.32,320.36,319.95,320.02,7599.0,320.32,320.36,319.95,320.02,7599.0
2021-08-23 12:10:00,320.01,320.17,319.93,319.93,11907.0,320.01,320.17,319.93,319.93,11907.0
2021-08-23 12:20:00,320.11,320.38,319.85,320.25,11836.0,320.11,320.38,319.85,320.25,11836.0
2021-08-23 12:30:00,320.21,320.22,320.01,320.12,8506.0,320.21,320.22,320.01,320.12,8506.0
2021-08-23 12:40:00,320.14,320.3,320.07,320.15,20209.0,320.14,320.3,320.07,320.15,20209.0
2021-08-23 12:50:00,320.1,320.57,320.04,320.54,7846.0,320.1,320.57,320.04,320.54,7846.0
2021-08-23 13:00:00,320.57,320.6,320.17,320.2,16405.0,320.57,320.6,320.17,320.2,16405.0
2021-08-23 13:10:00,320.32,320.52,320.28,320.31,6485.0,320.32,320.52,320.28,320.31,6485.0
2021-08-23 13:20:00,320.38,320.39,319.5,319.61,6508.0,320.38,320.39,319.5,319.61,6508.0
2021-08-23 13:30:00,319.59,319.71,319.27,319.27,8075.0,319.59,319.71,319.27,319.27,8075.0
2021-08-23 13:40:00,319.31,319.83,319.31,319.75,4940.0,319.31,319.83,319.31,319.75,4940.0
2021-08-23 13:50:00,319.87,319.97,319.79,319.79,2017.0,319.87,319.97,319.79,319.79,2017.0
2021-08-23 14:00:00,319.84,320.3,319.77,320.3,15265.0,319.84,320.3,319.77,320.3,15265.0
2021-08-23 14:10:00,320.41,320.62,320.34,320.49,6575.0,320.41,320.62,320.34,320.49,6575.0
2021-08-23 14:20:00,320.49,320.65,320.47,320.62,10296.0,320.49,320.65,320.47,320.62,10296.0
2021-08-23 14:30:00,320.76,321.07,320.76,320.97,4878.0,320.76,321.07,320.76,320.97,4878.0
2021-08-23 14:40:00,320.98,321.13,320.91,321.07,3609.0,320.98,321.13,320.91,321.07,3609.0
2021-08-23 14:50:00,321.13,321.14,320.97,321.12,7542.0,321.13,321.14,320.97,321.12,7542.0
2021-08-23 15:00:00,321.12,321.15,320.9,321.07,5251.0,321.12,321.15,320.9,321.07,5251.0
2021-08-23 15:10:00,321.0,321.32,320.97,321.13,5233.0,321.0,321.32,320.97,321.13,5233.0
2021-08-23 15:20:00,321.1,321.45,321.05,321.45,8839.0,321.1,321.45,321.05,321.45,8839.0
2021-08-23 15:30:00,321.42,321.62,321.07,321.07,10948.0,321.42,321.62,321.07,321.07,10948.0
2021-08-23 15:40:00,321.07,321.4,321.05,321.32,9258.0,321.07,321.4,321.05,321.32,9258.0
2021-08-23 15:50:00,321.32,321.52,320.89,321.02,25057.0,321.32,321.52,320.89,321.02,25057.0
2021-08-24 09:30:00,321.36,323.05,321.36,322.07,21711.0,321.36,323.05,321.36,322.07,21711.0
2021-08-24 09:40:00,322.18,322.48,321.49,321.91,5358.0,322.18,322.48,321.49,321.91,5358.0
2021-08-24 09:50:00,321.79,322.45,321.17,322.0,11756.0,321.79,322.45,321.17,322.0,11756.0
2021-08-24 10:00:00,321.84,322.63,321.23,322.38,5804.0,321.84,322.63,321.23,322.38,5804.0
2021-08-24 10:10:00,322.38,322.96,321.99,322.96,3745.0,322.38,322.96,321.99,322.96,3745.0
2021-08-24 10:20:00,322.84,323.03,322.3,322.41,7187.0,322.84,323.03,322.3,322.41,7187.0
2021-08-24 10:30:00,322.32,323.28,322.21,323.28,5615.0,322.32,323.28,322.21,323.28,5615.0
2021-08-24 10:40:00,323.23,323.56,322.87,323.38,9485.0,323.23,323.56,322.87,323.38,9485.0
2021-08-24 10:50:00,323.3,323.66,322.87,323.21,6826.0,323.3,323.66,322.87,323.21,6826.0
2021-08-24 11:00:00,323.17,323.17,322.48,322.56,6039.0,323.17,323.17,322.48,322.56,6039.0
2021-08-24 11:10:00,322.52,322.6,322.0,322.18,11381.0,322.52,322.6,322.0,322.18,11381.0
2021-08-24 11:20:00,322.25,323.04,322.25,322.48,9882.0,322.25,323.04,322.25,322.48,9882.0
2021-08-24 11:30:00,322.48,323.37,322.42,323.22,3394.0,322.48,323.37,322.42,323.22,3394.0
2021-08-24 11:40:00,323.22,323.36,323.06,323.3,3678.0,323.22,323.36,323.06,323.3,3678.0
2021-08-24 11:50:00,323.21,323.75,323.06,323.75,3926.0,323.21,323.75,323.06,323.75,3926.0
2021-08-24 12:00:00,323.83,323.83,323.49,323.72,3983.0,323.83,323.83,323.49,323.72,3983.0
2021-08-24 12:10:00,323.81,324.01,323.52,323.65,4381.0,323.81,324.01,323.52,323.65,4381.0
2021-08-24 12:20:00,323.63,323.64,322.9,323.0,6317.0,323.63,323.64,322.9,323.0,6317.0
2021-08-24 12:30:00,322.94,322.94,322.64,322.75,4349.0,322.94,322.94,322.64,322.75,4349.0
2021-08-24 12:40:00,322.62,323.44,322.62,323.37,7126.0,322.62,323.44,322.62,323.37,7126.0
2021-08-24 12:50:00,323.45,323.64,323.27,323.64,5710.0,323.45,323.64,323.27,323.64,5710.0
2021-08-24 13:00:00,323.57,323.88,323.55,323.77,3001.0,323.57,323.88,323.55,323.77,3001.0
2021-08-24 13:10:00,323.78,324.31,323.77,324.25,4868.0,323.78,324.31,323.77,324.25,4868.0
2021-08-24 13:20:00,324.24,324.25,324.06,324.2,2221.0,324.24,324.25,324.06,324.2,2221.0
2021-08-24 13:30:00,324.2,324.35,323.99,324.25,4995.0,324.2,324.35,323.99,324.25,4995.0
2021-08-24 13:40:00,324.29,324.32,324.2,324.23,6181.0,324.29,324.32,324.2,324.23,6181.0
2021-08-24 13:50:00,324.28,324.42,324.13,324.3,3334.0,324.28,324.42,324.13,324.3,3334.0
2021-08-24 14:00:00,324.4,324.52,324.1,324.1,6162.0,324.4,324.52,324.1,324.1,6162.0
2021-08-24 14:10:00,324.07,324.26,324.07,324.13,2310.0,324.07,324.26,324.07,324.13,2310.0
2021-08-24 14:20:00,324.18,324.48,324.13,324.42,6288.0,324.18,324.48,324.13,324.42,6288.0
2021-08-24 14:30:00,324.47,324.54,324.25,324.3,2205.0,324.47,324.54,324.25,324.3,2205.0
2021-08-24 14:40:00,324.25,324.38,324.2,324.34,5705.0,324.25,324.38,324.2,324.34,5705.0
2021-08-24 14:50:00,324.36,324.54,324.32,324.5,3182.0,324.36,324.54,324.32,324.5,3182.0
2021-08-24 15:00:00,324.56,324.71,324.3,324.44,8692.0,324.56,324.71,324.3,324.44,8692.0
2021-08-24 15:10:00,324.44,324.56,324.37,324.39,5974.0,324.44,324.56,324.37,324.39,5974.0
2021-08-24 15:20:00,324.37,324.66,324.36,324.57,4336.0,324.37,324.66,324.36,324.57,4336.0
2021-08-24 15:30:00,324.56,324.68,324.3,324.38,9918.0,324.56,324.68,324.3,324.38,9918.0
2021-08-24 15:40:00,324.37,324.44,324.14,324.2,13085.0,324.37,324.44,324.14,324.2,13085.0
2021-08-24 15:50:00,324.25,325.08,324.25,325.06,36455.0,324.25,325.08,324.25,325.06,36455.0
2021-08-25 09:30:00,324.46,327.18,324.35,326.63,16395.0,324.46,327.18,324.35,326.63,16395.0
2021-08-25 09:40:00,326.48,327.58,325.98,326.16,28289.0,326.48,327.58,325.98,326.16,28289.0
2021-08-25 09:50:00,326.25,326.28,325.42,325.74,5933.0,326.25,326.28,325.42,325.74,5933.0
2021-08-25 10:00:00,325.68,325.9,324.68,325.0,10043.0,325.68,325.9,324.68,325.0,10043.0
2021-08-25 10:10:00,325.01,326.1,325.01,325.91,2000.0,325.01,326.1,325.01,325.91,2000.0
2021-08-25 10:20:00,325.92,326.19,325.06,325.08,4172.0,325.92,326.19,325.06,325.08,4172.0
2021-08-25 10:30:00,325.05,325.05,324.29,324.74,8355.0,325.05,325.05,324.29,324.74,8355.0
2021-08-25 10:40:00,324.63,325.26,324.47,324.83,4739.0,324.63,325.26,324.47,324.83,4739.0
2021-08-25 10:50:00,324.87,325.51,324.83,324.94,3000.0,324.87,325.51,324.83,324.94,3000.0
2021-08-25 11:00:00,325.13,325.38,325.0,325.0,3761.0,325.13,325.38,325.0,325.0,3761.0
2021-08-25 11:10:00,324.94,325.47,324.8,325.47,6500.0,324.94,325.47,324.8,325.47,6500.0
2021-08-25 11:20:00,325.59,325.64,325.19,325.34,2106.0,325.59,325.64,325.19,325.34,2106.0
2021-08-25 11:30:00,325.37,325.79,325.11,325.71,3916.0,325.37,325.79,325.11,325.71,3916.0
2021-08-25 11:40:00,325.88,326.23,325.87,325.98,2971.0,325.88,326.23,325.87,325.98,2971.0
2021-08-25 11:50:00,325.9,325.94,325.79,325.82,1500.0,325.9,325.94,325.79,325.82,1500.0
2021-08-25 12:00:00,325.69,325.73,325.24,325.25,3483.0,325.69,325.73,325.24,325.25,3483.0
2021-08-25 12:10:00,325.47,325.5,325.23,325.46,3150.0,325.47,325.5,325.23,325.46,3150.0
2021-08-25 12:20:00,325.44,325.71,325.42,325.6,1750.0,325.44,325.71,325.42,325.6,1750.0
2021-08-25 12:30:00,325.67,325.67,325.05,325.09,2326.0,325.67,325.67,325.05,325.09,2326.0
2021-08-25 12:40:00,325.09,325.19,324.96,325.15,2300.0,325.09,325.19,324.96,325.15,2300.0
2021-08-25 12:50:00,325.18,325.39,325.09,325.39,700.0,325.18,325.39,325.09,325.39,700.0
2021-08-25 13:00:00,325.43,325.43,325.18,325.18,2500.0,325.43,325.43,325.18,325.18,2500.0
2021-08-25 13:10:00,324.92,324.92,324.51,324.72,1766.0,324.92,324.92,324.51,324.72,1766.0
2021-08-25 13:20:00,324.71,324.71,324.51,324.51,600.0,324.71,324.71,324.51,324.51,600.0
2021-08-25 13:30:00,324.64,324.64,324.26,324.35,1100.0,324.64,324.64,324.26,324.35,1100.0
2021-08-25 13:40:00,324.35,324.45,323.86,324.05,8250.0,324.35,324.45,323.86,324.05,8250.0
2021-08-25 13:50:00,324.06,324.28,324.06,324.26,3367.0,324.06,324.28,324.06,324.26,3367.0
2021-08-25 14:00:00,324.34,324.56,324.27,324.27,2404.0,324.34,324.56,324.27,324.27,2404.0
2021-08-25 14:10:00,324.25,324.31,324.0,324.07,2800.0,324.25,324.31,324.0,324.07,2800.0
2021-08-25 14:20:00,324.0,324.32,323.99,324.32,1625.0,324.0,324.32,323.99,324.32,1625.0
2021-08-25 14:30:00,324.35,324.54,324.34,324.34,1651.0,324.35,324.54,324.34,324.34,1651.0
2021-08-25 14:40:00,324.49,324.66,324.35,324.44,2000.0,324.49,324.66,324.35,324.44,2000.0
2021-08-25 14:50:00,324.47,324.47,324.16,324.17,2893.0,324.47,324.47,324.16,324.17,2893.0
2021-08-25 15:00:00,324.12,324.28,324.0,324.28,5079.0,324.12,324.28,324.0,324.28,5079.0
2021-08-25 15:10:00,324.27,324.36,324.18,324.19,1478.0,324.27,324.36,324.18,324.19,1478.0
2021-08-25 15:20:00,324.17,324.5,324.17,324.46,4809.0,324.17,324.5,324.17,324.46,4809.0
2021-08-25 15:30:00,324.41,324.63,324.36,324.63,6032.0,324.41,324.63,324.36,324.63,6032.0
2021-08-25 15:40:00,324.66,325.25,324.57,325.06,14063.0,324.66,325.25,324.57,325.06,14063.0
2021-08-25 15:50:00,325.07,325.53,324.9,325.01,44544.0,325.07,325.53,324.9,325.01,44544.0
2021-08-26 09:30:00,324.77,325.12,323.68,324.41,13267.0,324.77,325.12,323.68,324.41,13267.0
2021-08-26 09:40:00,324.13,325.1,323.78,324.8,8406.0,324.13,325.1,323.78,324.8,8406.0
2021-08-26 09:50:00,324.53,326.02,324.36,325.43,7032.0,324.53,326.02,324.36,325.43,7032.0
2021-08-26 10:00:00,325.48,325.48,324.96,325.0,19908.0,325.48,325.48,324.96,325.0,19908.0
2021-08-26 10:10:00,325.02,325.28,324.85,325.22,10835.0,325.02,325.28,324.85,325.22,10835.0
2021-08-26 10:20:00,325.22,325.22,323.65,324.04,7555.0,325.22,325.22,323.65,324.04,7555.0
2021-08-26 10:30:00,324.06,324.82,323.74,323.74,6107.0,324.06,324.82,323.74,323.74,6107.0
2021-08-26 10:40:00,323.59,324.1,323.48,323.58,8532.0,323.59,324.1,323.48,323.58,8532.0
2021-08-26 10:50:00,323.49,324.18,323.28,323.96,9134.0,323.49,324.18,323.28,323.96,9134.0
2021-08-26 11:00:00,323.88,323.99,322.88,323.28,16152.0,323.88,323.99,322.88,323.28,16152.0
2021-08-26 11:10:00,323.32,324.91,323.32,324.72,11174.0,323.32,324.91,323.32,324.72,11174.0
2021-08-26 11:20:00,324.64,325.3,324.3,324.8,9836.0,324.64,325.3,324.3,324.8,9836.0
2021-08-26 11:30:00,324.88,325.3,324.72,324.79,7864.0,324.88,325.3,324.72,324.79,7864.0
2021-08-26 11:40:00,324.81,325.04,323.38,323.49,5674.0,324.81,325.04,323.38,323.49,5674.0
2021-08-26 11:50:00,323.61,324.0,323.46,323.79,6928.0,323.61,324.0,323.46,323.79,6928.0
2021-08-26 12:00:00,323.87,324.58,323.81,324.58,6389.0,323.87,324.58,323.81,324.58,6389.0
2021-08-26 12:10:00,324.49,324.58,324.16,324.17,22223.0,324.49,324.58,324.16,324.17,22223.0
2021-08-26 12:20:00,324.15,324.75,324.05,324.66,4563.0,324.15,324.75,324.05,324.66,4563.0
2021-08-26 12:30:00,324.51,325.33,324.51,325.24,3811.0,324.51,325.33,324.51,325.24,3811.0
2021-08-26 12:40:00,325.24,325.9,325.24,325.68,3694.0,325.24,325.9,325.24,325.68,3694.0
2021-08-26 12:50:00,325.65,326.06,325.6,325.94,3780.0,325.65,326.06,325.6,325.94,3780.0
2021-08-26 13:00:00,325.97,326.02,325.56,325.87,6238.0,325.97,326.02,325.56,325.87,6238.0
2021-08-26 13:10:00,325.92,326.14,325.79,325.85,5456.0,325.92,326.14,325.79,325.85,5456.0
2021-08-26 13:20:00,325.94,326.52,325.92,326.48,4445.0,325.94,326.52,325.92,326.48,4445.0
2021-08-26 13:30:00,326.43,326.7,326.36,326.65,4668.0,326.43,326.7,326.36,326.65,4668.0
2021-08-26 13:40:00,326.65,326.8,326.52,326.8,3773.0,326.65,326.8,326.52,326.8,3773.0
2021-08-26 13:50:00,326.84,327.13,326.75,327.01,4505.0,326.84,327.13,326.75,327.01,4505.0
2021-08-26 14:00:00,326.97,327.2,326.89,327.0,6404.0,326.97,327.2,326.89,327.0,6404.0
2021-08-26 14:10:00,326.99,327.02,326.69,326.75,8163.0,326.99,327.02,326.69,326.75,8163.0
2021-08-26 14:20:00,326.77,327.07,326.76,327.07,9699.0,326.77,327.07,326.76,327.07,9699.0
2021-08-26 14:30:00,327.16,327.56,327.16,327.56,25775.0,327.16,327.56,327.16,327.56,25775.0
2021-08-26 14:40:00,327.49,327.49,326.75,327.48,11546.0,327.49,327.49,326.75,327.48,11546.0
2021-08-26 14:50:00,327.48,327.62,327.08,327.24,8678.0,327.48,327.62,327.08,327.24,8678.0
2021-08-26 15:00:00,327.1,327.1,326.23,326.77,11684.0,327.1,327.1,326.23,326.77,11684.0
2021-08-26 15:10:00,326.7,327.04,326.56,327.04,9724.0,326.7,327.04,326.56,327.04,9724.0
2021-08-26 15:20:00,327.02,327.02,326.73,326.94,6848.0,327.02,327.02,326.73,326.94,6848.0
2021-08-26 15:30:00,327.0,327.19,326.65,326.66,22430.0,327.0,327.19,326.65,326.66,22430.0
2021-08-26 15:40:00,326.67,327.11,326.62,326.93,14913.0,326.67,327.11,326.62,326.93,14913.0
2021-08-26 15:50:00,326.89,326.96,326.18,326.57,85104.0,326.89,326.96,326.18,326.57,85104.0
2021-08-27 09:30:00,327.0,328.57,327.0,327.71,11620.0,327.0,328.57,327.0,327.71,11620.0
2021-08-27 09:40:00,327.22,328.8,327.16,328.19,8019.0,327.22,328.8,327.16,328.19,8019.0
2021-08-27 09:50:00,328.29,329.35,328.23,329.35,10232.0,328.29,329.35,328.23,329.35,10232.0
2021-08-27 10:00:00,329.36,330.98,328.99,329.96,14843.0,329.36,330.98,328.99,329.96,14843.0
2021-08-27 10:10:00,329.9,332.19,329.9,332.06,16941.0,329.9,332.19,329.9,332.06,16941.0
2021-08-27 10:20:00,332.02,332.4,331.06,331.37,13625.0,332.02,332.4,331.06,331.37,13625.0
2021-08-27 10:30:00,331.4,331.45,330.38,330.65,6458.0,331.4,331.45,330.38,330.65,6458.0
2021-08-27 10:40:00,330.48,331.04,330.48,330.87,2834.0,330.48,331.04,330.48,330.87,2834.0
2021-08-27 10:50:00,331.06,331.72,330.8,331.08,5303.0,331.06,331.72,330.8,331.08,5303.0
2021-08-27 11:00:00,331.18,331.46,330.96,331.15,13065.0,331.18,331.46,330.96,331.15,13065.0
2021-08-27 11:10:00,331.12,331.85,331.08,331.84,11153.0,331.12,331.85,331.08,331.84,11153.0
2021-08-27 11:20:00,331.86,331.92,330.76,330.76,6252.0,331.86,331.92,330.76,330.76,6252.0
2021-08-27 11:30:00,330.82,331.34,330.82,331.13,4015.0,330.82,331.34,330.82,331.13,4015.0
2021-08-27 11:40:00,331.1,331.72,330.93,331.64,5100.0,331.1,331.72,330.93,331.64,5100.0
2021-08-27 11:50:00,331.76,332.19,331.65,332.09,9637.0,331.76,332.19,331.65,332.09,9637.0
2021-08-27 12:00:00,332.13,332.16,331.81,332.03,8884.0,332.13,332.16,331.81,332.03,8884.0
2021-08-27 12:10:00,332.0,332.26,331.93,332.2,5126.0,332.0,332.26,331.93,332.2,5126.0
2021-08-27 12:20:00,332.21,332.71,332.12,332.49,6948.0,332.21,332.71,332.12,332.49,6948.0
2021-08-27 12:30:00,332.49,333.06,332.48,332.97,10376.0,332.49,333.06,332.48,332.97,10376.0
2021-08-27 12:40:00,333.0,333.0,332.19,332.36,4216.0,333.0,333.0,332.19,332.36,4216.0
2021-08-27 12:50:00,332.36,332.8,332.35,332.75,7346.0,332.36,332.8,332.35,332.75,7346.0
2021-08-27 13:00:00,332.81,332.92,332.7,332.82,4177.0,332.81,332.92,332.7,332.82,4177.0
2021-08-27 13:10:00,332.82,332.91,332.75,332.91,4388.0,332.82,332.91,332.75,332.91,4388.0
2021-08-27 13:20:00,332.87,333.46,332.87,333.4,5831.0,332.87,333.46,332.87,333.4,5831.0
2021-08-27 13:30:00,333.4,333.46,333.11,333.23,4014.0,333.4,333.46,333.11,333.23,4014.0
2021-08-27 13:40:00,333.15,333.15,332.66,332.66,2400.0,333.15,333.15,332.66,332.66,2400.0
2021-08-27 13:50:00,332.61,332.65,332.51,332.54,2519.0,332.61,332.65,332.51,332.54,2519.0
2021-08-27 14:00:00,332.61,332.63,332.39,332.44,2560.0,332.61,332.63,332.39,332.44,2560.0
2021-08-27 14:10:00,332.4,332.62,332.3,332.62,1803.0,332.4,332.62,332.3,332.62,1803.0
2021-08-27 14:20:00,332.55,332.64,332.39,332.49,2697.0,332.55,332.64,332.39,332.49,2697.0
2021-08-27 14:30:00,332.59,332.92,332.55,332.82,2493.0,332.59,332.92,332.55,332.82,2493.0
2021-08-27 14:40:00,332.92,332.95,332.72,332.87,4246.0,332.92,332.95,332.72,332.87,4246.0
2021-08-27 14:50:00,332.88,333.12,332.88,333.12,4916.0,332.88,333.12,332.88,333.12,4916.0
2021-08-27 15:00:00,333.12,333.12,332.9,333.0,6701.0,333.12,333.12,332.9,333.0,6701.0
2021-08-27 15:10:00,333.0,333.15,332.9,332.94,5212.0,333.0,333.15,332.9,332.94,5212.0
2021-08-27 15:20:00,332.94,333.02,332.7,332.7,5300.0,332.94,333.02,332.7,332.7,5300.0
2021-08-27 15:30:00,332.73,332.74,331.94,331.94,5066.0,332.73,332.74,331.94,331.94,5066.0
2021-08-27 15:40:00,331.99,332.35,331.98,331.99,6135.0,331.99,332.35,331.98,331.99,6135.0
2021-08-27 15:50:00,332.14,332.17,331.6,331.93,22378.0,332.14,332.17,331.6,331.93,22378.0
2021-08-30 09:30:00,331.94,334.78,331.94,334.14,18867.0,331.94,334.78,331.94,334.14,18867.0
2021-08-30 09:40:00,334.46,334.48,333.04,334.29,5803.0,334.46,334.48,333.04,334.29,5803.0
2021-08-30 09:50:00,334.03,334.51,333.65,334.08,2528.0,334.03,334.51,333.65,334.08,2528.0
2021-08-30 10:00:00,334.38,334.74,333.88,334.24,3630.0,334.38,334.74,333.88,334.24,3630.0
2021-08-30 10:10:00,334.07,334.1,333.56,333.59,2800.0,334.07,334.1,333.56,333.59,2800.0
2021-08-30 10:20:00,333.7,334.22,333.7,333.95,2700.0,333.7,334.22,333.7,333.95,2700.0
2021-08-30 10:30:00,334.05,334.65,333.98,334.31,3598.0,334.05,334.65,333.98,334.31,3598.0
2021-08-30 10:40:00,333.76,334.15,333.54,334.15,1700.0,333.76,334.15,333.54,334.15,1700.0
2021-08-30 10:50:00,333.9,334.23,333.77,334.19,4550.0,333.9,334.23,333.77,334.19,4550.0
2021-08-30 11:00:00,334.28,334.59,334.07,334.07,4859.0,334.28,334.59,334.07,334.07,4859.0
2021-08-30 11:10:00,334.09,334.21,333.3,333.36,11060.0,334.09,334.21,333.3,333.36,11060.0
2021-08-30 11:20:00,333.39,333.4,332.35,332.45,5200.0,333.39,333.4,332.35,332.45,5200.0
2021-08-30 11:30:00,332.47,332.78,332.25,332.78,2393.0,332.47,332.78,332.25,332.78,2393.0
2021-08-30 11:40:00,333.03,333.91,332.89,333.91,2609.0,333.03,333.91,332.89,333.91,2609.0
2021-08-30 11:50:00,334.03,334.03,333.52,333.57,2181.0,334.03,334.03,333.52,333.57,2181.0
2021-08-30 12:00:00,333.77,333.87,333.09,333.3,2064.0,333.77,333.87,333.09,333.3,2064.0
2021-08-30 12:10:00,333.23,333.44,333.16,333.43,5098.0,333.23,333.44,333.16,333.43,5098.0
2021-08-30 12:20:00,333.57,333.81,333.56,333.81,1625.0,333.57,333.81,333.56,333.81,1625.0
2021-08-30 12:30:00,333.92,333.92,333.66,333.75,1701.0,333.92,333.92,333.66,333.75,1701.0
2021-08-30 12:40:00,333.76,333.76,333.55,333.75,3074.0,333.76,333.76,333.55,333.75,3074.0
2021-08-30 12:50:00,333.71,333.99,333.64,333.99,2500.0,333.71,333.99,333.64,333.99,2500.0
2021-08-30 13:00:00,333.88,334.13,333.69,334.13,3453.0,333.88,334.13,333.69,334.13,3453.0
2021-08-30 13:10:00,334.01,334.13,333.9,333.93,1996.0,334.01,334.13,333.9,333.93,1996.0
2021-08-30 13:20:00,333.97,334.06,333.92,333.98,1950.0,333.97,334.06,333.92,333.98,1950.0
2021-08-30 13:30:00,333.95,334.21,333.95,334.07,3294.0,333.95,334.21,333.95,334.07,3294.0
2021-08-30 13:40:00,334.2,334.2,334.0,334.02,2100.0,334.2,334.2,334.0,334.02,2100.0
2021-08-30 13:50:00,334.01,334.12,333.82,333.89,2081.0,334.01,334.12,333.82,333.89,2081.0
2021-08-30 14:00:00,333.83,334.04,333.43,333.43,4197.0,333.83,334.04,333.43,333.43,4197.0
2021-08-30 14:10:00,333.44,333.81,333.43,333.69,2900.0,333.44,333.81,333.43,333.69,2900.0
2021-08-30 14:20:00,333.57,334.14,333.57,334.0,6100.0,333.57,334.14,333.57,334.0,6100.0
2021-08-30 14:30:00,334.05,334.19,333.83,333.85,3890.0,334.05,334.19,333.83,333.85,3890.0
2021-08-30 14:40:00,333.87,334.18,333.81,334.14,6394.0,333.87,334.18,333.81,334.14,6394.0
2021-08-30 14:50:00,334.15,334.15,333.98,334.06,1518.0,334.15,334.15,333.98,334.06,1518.0
2021-08-30 15:00:00,334.01,334.01,333.74,333.83,2657.0,334.01,334.01,333.74,333.83,2657.0
2021-08-30 15:10:00,333.89,333.93,333.81,333.86,2300.0,333.89,333.93,333.81,333.86,2300.0
2021-08-30 15:20:00,333.94,334.08,333.84,333.9,16164.0,333.94,334.08,333.84,333.9,16164.0
2021-08-30 15:30:00,333.81,334.27,333.8,334.27,3553.0,333.81,334.27,333.8,334.27,3553.0
2021-08-30 15:40:00,334.31,334.44,334.01,334.29,13534.0,334.31,334.44,334.01,334.29,13534.0
2021-08-30 15:50:00,334.23,334.43,333.9,334.35,37215.0,334.23,334.43,333.9,334.35,37215.0
2021-08-31 09:30:00,335.01,335.01,332.37,334.39,25970.0,335.01,335.01,332.37,334.39,25970.0
2021-08-31 09:40:00,334.36,334.66,333.79,334.03,18813.0,334.36,334.66,333.79,334.03,18813.0
2021-08-31 09:50:00,334.02,334.18,333.48,333.48,3942.0,334.02,334.18,333.48,333.48,3942.0
2021-08-31 10:00:00,333.6,333.8,333.06,333.58,10428.0,333.6,333.8,333.06,333.58,10428.0
2021-08-31 10:10:00,333.47,333.73,332.28,332.59,7910.0,333.47,333.73,332.28,332.59,7910.0
2021-08-31 10:20:00,332.94,333.72,332.6,333.44,5946.0,332.94,333.72,332.6,333.44,5946.0
2021-08-31 10:30:00,333.48,333.84,333.07,333.27,3131.0,333.48,333.84,333.07,333.27,3131.0
2021-08-31 10:40:00,333.38,333.51,332.64,332.64,3851.0,333.38,333.51,332.64,332.64,3851.0
2021-08-31 10:50:00,332.51,332.51,331.73,331.88,4743.0,332.51,332.51,331.73,331.88,4743.0
2021-08-31 11:00:00,332.06,333.04,331.88,333.04,6533.0,332.06,333.04,331.88,333.04,6533.0
2021-08-31 11:10:00,332.88,333.23,332.8,333.09,3772.0,332.88,333.23,332.8,333.09,3772.0
2021-08-31 11:20:00,333.17,333.66,333.17,333.66,2062.0,333.17,333.66,333.17,333.66,2062.0
2021-08-31 11:30:00,333.58,333.94,333.31,333.44,8586.0,333.58,333.94,333.31,333.44,8586.0
2021-08-31 11:40:00,333.43,333.68,333.38,333.59,2213.0,333.43,333.68,333.38,333.59,2213.0
2021-08-31 11:50:00,333.5,333.5,332.91,332.92,2337.0,333.5,333.5,332.91,332.92,2337.0
2021-08-31 12:00:00,332.88,332.99,332.45,332.51,4600.0,332.88,332.99,332.45,332.51,4600.0
2021-08-31 12:10:00,332.39,332.58,332.14,332.14,2869.0,332.39,332.58,332.14,332.14,2869.0
2021-08-31 12:20:00,332.04,332.89,331.93,332.89,4206.0,332.04,332.89,331.93,332.89,4206.0
2021-08-31 12:30:00,332.92,333.03,332.82,332.93,3424.0,332.92,333.03,332.82,332.93,3424.0
2021-08-31 12:40:00,332.88,332.91,332.25,332.41,5592.0,332.88,332.91,332.25,332.41,5592.0
2021-08-31 12:50:00,332.34,332.34,331.89,332.26,6570.0,332.34,332.34,331.89,332.26,6570.0
2021-08-31 13:00:00,332.21,332.25,331.72,331.87,3824.0,332.21,332.25,331.72,331.87,3824.0
2021-08-31 13:10:00,331.76,331.93,331.25,331.49,3633.0,331.76,331.93,331.25,331.49,3633.0
2021-08-31 13:20:00,331.43,331.79,331.43,331.68,3728.0,331.43,331.79,331.43,331.68,3728.0
2021-08-31 13:30:00,331.66,331.66,331.16,331.2,3454.0,331.66,331.66,331.16,331.2,3454.0
2021-08-31 13:40:00,331.13,331.3,330.8,331.24,3518.0,331.13,331.3,330.8,331.24,3518.0
2021-08-31 13:50:00,331.26,331.56,331.24,331.5,4241.0,331.26,331.56,331.24,331.5,4241.0
2021-08-31 14:00:00,331.52,331.54,331.21,331.4,4012.0,331.52,331.54,331.21,331.4,4012.0
2021-08-31 14:10:00,331.46,331.46,330.94,331.08,5652.0,331.46,331.46,330.94,331.08,5652.0
2021-08-31 14:20:00,330.99,331.27,330.95,331.16,6139.0,330.99,331.27,330.95,331.16,6139.0
2021-08-31 14:30:00,331.16,331.34,331.08,331.17,6140.0,331.16,331.34,331.08,331.17,6140.0
2021-08-31 14:40:00,331.23,331.71,331.22,331.71,5057.0,331.23,331.71,331.22,331.71,5057.0
2021-08-31 14:50:00,331.73,331.73,331.32,331.49,3800.0,331.73,331.73,331.32,331.49,3800.0
2021-08-31 15:00:00,331.57,331.59,331.34,331.53,5432.0,331.57,331.59,331.34,331.53,5432.0
2021-08-31 15:10:00,331.39,332.03,331.37,332.03,4400.0,331.39,332.03,331.37,332.03,4400.0
2021-08-31 15:20:00,332.02,332.07,331.82,331.92,6021.0,332.02,332.07,331.82,331.92,6021.0
2021-08-31 15:30:00,331.9,332.27,331.55,332.14,21533.0,331.9,332.27,331.55,332.14,21533.0
2021-08-31 15:40:00,332.13,332.67,332.1,332.49,12074.0,332.13,332.67,332.1,332.49,12074.0
2021-08-31 15:50:00,332.48,332.68,331.6,332.35,95889.0,332.48,332.68,331.6,332.35,95889.0
2021-09-01 09:30:00,331.69,333.24,331.46,332.81,35835.0,331.69,333.24,331.46,332.81,35835.0
2021-09-01 09:40:00,332.98,335.0,332.48,334.21,15199.0,332.98,335.0,332.48,334.21,15199.0
2021-09-01 09:50:00,334.24,334.24,332.72,333.46,7388.0,334.24,334.24,332.72,333.46,7388.0
2021-09-01 10:00:00,333.38,333.81,333.12,333.8,8015.0,333.38,333.81,333.12,333.8,8015.0
2021-09-01 10:10:00,333.9,335.0,333.88,334.41,7991.0,333.9,335.0,333.88,334.41,7991.0
2021-09-01 10:20:00,334.39,334.49,334.15,334.41,3659.0,334.39,334.49,334.15,334.41,3659.0
2021-09-01 10:30:00,334.35,334.76,333.5,334.68,4103.0,334.35,334.76,333.5,334.68,4103.0
2021-09-01 10:40:00,334.63,334.63,334.12,334.42,2505.0,334.63,334.63,334.12,334.42,2505.0
2021-09-01 10:50:00,334.38,334.55,333.79,334.18,3918.0,334.38,334.55,333.79,334.18,3918.0
2021-09-01 11:00:00,334.29,334.31,333.83,334.08,3308.0,334.29,334.31,333.83,334.08,3308.0
2021-09-01 11:10:00,334.03,334.46,334.03,334.25,5202.0,334.03,334.46,334.03,334.25,5202.0
2021-09-01 11:20:00,334.21,334.23,333.63,333.97,4200.0,334.21,334.23,333.63,333.97,4200.0
2021-09-01 11:30:00,334.39,334.72,334.39,334.44,4212.0,334.39,334.72,334.39,334.44,4212.0
2021-09-01 11:40:00,334.39,334.53,334.1,334.15,4298.0,334.39,334.53,334.1,334.15,4298.0
2021-09-01 11:50:00,334.16,334.21,333.92,334.21,10471.0,334.16,334.21,333.92,334.21,10471.0
2021-09-01 12:00:00,334.44,334.44,333.86,333.99,7977.0,334.44,334.44,333.86,333.99,7977.0
2021-09-01 12:10:00,334.09,334.46,333.95,334.0,3837.0,334.09,334.46,333.95,334.0,3837.0
2021-09-01 12:20:00,334.1,334.33,333.76,334.15,4450.0,334.1,334.33,333.76,334.15,4450.0
2021-09-01 12:30:00,334.08,334.53,334.01,334.37,3426.0,334.08,334.53,334.01,334.37,3426.0
2021-09-01 12:40:00,334.33,334.35,333.94,334.09,10964.0,334.33,334.35,333.94,334.09,10964.0
2021-09-01 12:50:00,334.15,334.2,334.05,334.05,3300.0,334.15,334.2,334.05,334.05,3300.0
2021-09-01 13:00:00,334.01,334.2,333.99,334.16,4628.0,334.01,334.2,333.99,334.16,4628.0
2021-09-01 13:10:00,334.07,334.19,334.02,334.15,3100.0,334.07,334.19,334.02,334.15,3100.0
2021-09-01 13:20:00,334.11,334.18,334.0,334.15,2300.0,334.11,334.18,334.0,334.15,2300.0
2021-09-01 13:30:00,334.15,334.21,333.85,334.1,6004.0,334.15,334.21,333.85,334.1,6004.0
2021-09-01 13:40:00,334.13,334.27,334.13,334.15,943.0,334.13,334.27,334.13,334.15,943.0
2021-09-01 13:50:00,334.0,334.3,333.98,334.25,2320.0,334.0,334.3,333.98,334.25,2320.0
2021-09-01 14:00:00,334.33,334.54,334.33,334.35,2087.0,334.33,334.54,334.33,334.35,2087.0
2021-09-01 14:10:00,334.34,334.39,334.3,334.38,2427.0,334.34,334.39,334.3,334.38,2427.0
2021-09-01 14:20:00,334.35,334.53,334.33,334.37,7531.0,334.35,334.53,334.33,334.37,7531.0
2021-09-01 14:30:00,334.38,334.93,334.38,334.42,16593.0,334.38,334.93,334.38,334.42,16593.0
2021-09-01 14:40:00,334.82,334.84,334.57,334.63,1008.0,334.82,334.84,334.57,334.63,1008.0
2021-09-01 14:50:00,334.51,334.69,334.39,334.59,2580.0,334.51,334.69,334.39,334.59,2580.0
2021-09-01 15:00:00,334.59,334.64,333.96,333.97,8444.0,334.59,334.64,333.96,333.97,8444.0
2021-09-01 15:10:00,333.86,334.75,333.78,334.68,7652.0,333.86,334.75,333.78,334.68,7652.0
2021-09-01 15:20:00,334.66,334.66,334.3,334.38,5465.0,334.66,334.66,334.3,334.38,5465.0
2021-09-01 15:30:00,334.47,334.98,334.47,334.68,7134.0,334.47,334.98,334.47,334.68,7134.0
2021-09-01 15:40:00,334.7,334.72,334.28,334.28,8385.0,334.7,334.72,334.28,334.28,8385.0
2021-09-01 15:50:00,334.28,334.28,333.2,333.71,62127.0,334.28,334.28,333.2,333.71,62127.0
2021-09-02 09:30:00,334.92,336.32,334.53,336.32,33276.0,334.92,336.32,334.53,336.32,33276.0
2021-09-02 09:40:00,336.12,337.67,335.96,336.6,20340.0,336.12,337.67,335.96,336.6,20340.0
2021-09-02 09:50:00,336.19,336.19,335.19,335.47,9750.0,336.19,336.19,335.19,335.47,9750.0
2021-09-02 10:00:00,335.58,336.04,335.4,335.95,12414.0,335.58,336.04,335.4,335.95,12414.0
2021-09-02 10:10:00,335.74,336.72,335.67,336.63,18187.0,335.74,336.72,335.67,336.63,18187.0
2021-09-02 10:20:00,336.72,337.25,336.58,336.97,7781.0,336.72,337.25,336.58,336.97,7781.0
2021-09-02 10:30:00,336.92,337.12,336.34,336.35,15882.0,336.92,337.12,336.34,336.35,15882.0
2021-09-02 10:40:00,336.35,336.47,335.56,335.63,5626.0,336.35,336.47,335.56,335.63,5626.0
2021-09-02 10:50:00,335.51,335.9,335.45,335.62,5256.0,335.51,335.9,335.45,335.62,5256.0
2021-09-02 11:00:00,335.67,335.87,335.22,335.23,3602.0,335.67,335.87,335.22,335.23,3602.0
2021-09-02 11:10:00,335.29,336.05,335.29,335.94,5327.0,335.29,336.05,335.29,335.94,5327.0
2021-09-02 11:20:00,335.82,335.98,335.64,335.73,4789.0,335.82,335.98,335.64,335.73,4789.0
2021-09-02 11:30:00,335.85,336.19,335.74,335.79,4014.0,335.85,336.19,335.74,335.79,4014.0
2021-09-02 11:40:00,335.65,336.33,335.64,336.19,6150.0,335.65,336.33,335.64,336.19,6150.0
2021-09-02 11:50:00,336.25,336.4,336.12,336.14,4950.0,336.25,336.4,336.12,336.14,4950.0
2021-09-02 12:00:00,335.94,336.29,335.78,336.15,5847.0,335.94,336.29,335.78,336.15,5847.0
2021-09-02 12:10:00,336.24,336.36,335.72,335.82,4800.0,336.24,336.36,335.72,335.82,4800.0
2021-09-02 12:20:00,335.8,336.24,335.72,336.24,4175.0,335.8,336.24,335.72,336.24,4175.0
2021-09-02 12:30:00,336.23,336.27,335.93,335.93,1200.0,336.23,336.27,335.93,335.93,1200.0
2021-09-02 12:40:00,335.86,336.14,335.85,335.88,1860.0,335.86,336.14,335.85,335.88,1860.0
2021-09-02 12:50:00,335.86,336.35,335.85,336.24,2098.0,335.86,336.35,335.85,336.24,2098.0
2021-09-02 13:00:00,336.21,336.34,336.15,336.15,3144.0,336.21,336.34,336.15,336.15,3144.0
2021-09-02 13:10:00,336.22,336.41,336.17,336.31,4068.0,336.22,336.41,336.17,336.31,4068.0
2021-09-02 13:20:00,336.37,336.46,336.28,336.42,2372.0,336.37,336.46,336.28,336.42,2372.0
2021-09-02 13:30:00,336.32,336.68,336.24,336.51,2869.0,336.32,336.68,336.24,336.51,2869.0
2021-09-02 13:40:00,336.57,336.59,336.03,336.24,3345.0,336.57,336.59,336.03,336.24,3345.0
2021-09-02 13:50:00,336.21,336.35,336.12,336.27,4797.0,336.21,336.35,336.12,336.27,4797.0
2021-09-02 14:00:00,336.28,336.33,336.01,336.11,6746.0,336.28,336.33,336.01,336.11,6746.0
2021-09-02 14:10:00,336.23,336.29,335.99,336.18,9978.0,336.23,336.29,335.99,336.18,9978.0
2021-09-02 14:20:00,336.21,336.28,336.09,336.24,9449.0,336.21,336.28,336.09,336.24,9449.0
2021-09-02 14:30:00,336.3,336.56,336.18,336.49,7053.0,336.3,336.56,336.18,336.49,7053.0
2021-09-02 14:40:00,336.49,336.87,336.43,336.68,4104.0,336.49,336.87,336.43,336.68,4104.0
2021-09-02 14:50:00,336.76,337.12,336.67,337.0,5953.0,336.76,337.12,336.67,337.0,5953.0
2021-09-02 15:00:00,336.98,337.17,336.87,336.93,9995.0,336.98,337.17,336.87,336.93,9995.0
2021-09-02 15:10:00,336.89,337.51,336.89,337.5,5836.0,336.89,337.51,336.89,337.5,5836.0
2021-09-02 15:20:00,337.46,337.55,337.35,337.43,5090.0,337.46,337.55,337.35,337.43,5090.0
2021-09-02 15:30:00,337.43,338.12,337.42,338.0,42268.0,337.43,338.12,337.42,338.0,42268.0
2021-09-02 15:40:00,337.99,338.05,337.56,337.63,16182.0,337.99,338.05,337.56,337.63,16182.0
2021-09-02 15:50:00,337.57,337.96,337.41,337.75,44351.0,337.57,337.96,337.41,337.75,44351.0
2021-09-03 09:30:00,336.61,338.19,336.05,338.19,15847.0,336.61,338.19,336.05,338.19,15847.0
2021-09-03 09:40:00,338.49,338.88,338.37,338.65,3214.0,338.49,338.88,338.37,338.65,3214.0
2021-09-03 09:50:00,338.62,339.42,338.12,339.42,6200.0,338.62,339.42,338.12,339.42,6200.0
2021-09-03 10:00:00,339.34,340.66,339.34,339.75,9623.0,339.34,340.66,339.34,339.75,9623.0
2021-09-03 10:10:00,339.62,340.14,339.43,339.64,3123.0,339.62,340.14,339.43,339.64,3123.0
2021-09-03 10:20:00,339.64,339.84,338.52,338.95,12295.0,339.64,339.84,338.52,338.95,12295.0
2021-09-03 10:30:00,338.87,339.37,338.5,338.5,1944.0,338.87,339.37,338.5,338.5,1944.0
2021-09-03 10:40:00,337.99,339.17,337.99,339.09,4744.0,337.99,339.17,337.99,339.09,4744.0
2021-09-03 10:50:00,339.1,339.3,338.89,339.12,3908.0,339.1,339.3,338.89,339.12,3908.0
2021-09-03 11:00:00,338.99,339.46,338.88,339.25,3329.0,338.99,339.46,338.88,339.25,3329.0
2021-09-03 11:10:00,339.1,339.65,339.1,339.46,3912.0,339.1,339.65,339.1,339.46,3912.0
2021-09-03 11:20:00,339.44,340.41,339.37,339.37,126682.0,339.44,340.41,339.37,339.37,126682.0
2021-09-03 11:30:00,339.25,339.68,339.11,339.28,4134.0,339.25,339.68,339.11,339.28,4134.0
2021-09-03 11:40:00,339.21,339.23,338.39,338.68,3770.0,339.21,339.23,338.39,338.68,3770.0
2021-09-03 11:50:00,338.59,338.62,337.99,338.16,2292.0,338.59,338.62,337.99,338.16,2292.0
2021-09-03 12:00:00,338.08,338.49,338.02,338.27,4500.0,338.08,338.49,338.02,338.27,4500.0
2021-09-03 12:10:00,338.35,338.44,337.98,337.99,2100.0,338.35,338.44,337.98,337.99,2100.0
2021-09-03 12:20:00,338.2,338.63,337.98,338.55,6665.0,338.2,338.63,337.98,338.55,6665.0
2021-09-03 12:30:00,338.48,338.5,337.83,338.0,4510.0,338.48,338.5,337.83,338.0,4510.0
2021-09-03 12:40:00,337.91,338.52,337.91,338.22,4350.0,337.91,338.52,337.91,338.22,4350.0
2021-09-03 12:50:00,338.3,338.4,338.25,338.35,1208.0,338.3,338.4,338.25,338.35,1208.0
2021-09-03 13:00:00,338.46,338.77,338.45,338.49,2900.0,338.46,338.77,338.45,338.49,2900.0
2021-09-03 13:10:00,338.55,339.19,338.51,339.19,4162.0,338.55,339.19,338.51,339.19,4162.0
2021-09-03 13:20:00,339.28,339.28,338.97,338.97,3058.0,339.28,339.28,338.97,338.97,3058.0
2021-09-03 13:30:00,339.04,339.11,338.93,338.99,5412.0,339.04,339.11,338.93,338.99,5412.0
2021-09-03 13:40:00,338.93,339.19,338.52,338.63,17922.0,338.93,339.19,338.52,338.63,17922.0
2021-09-03 13:50:00,338.63,338.87,338.51,338.77,1984.0,338.63,338.87,338.51,338.77,1984.0
2021-09-03 14:00:00,338.63,338.75,338.4,338.4,2468.0,338.63,338.75,338.4,338.4,2468.0
2021-09-03 14:10:00,338.3,338.37,338.14,338.25,2300.0,338.3,338.37,338.14,338.25,2300.0
2021-09-03 14:20:00,338.13,338.19,337.88,337.88,1788.0,338.13,338.19,337.88,337.88,1788.0
2021-09-03 14:30:00,337.85,338.26,337.83,338.18,3262.0,337.85,338.26,337.83,338.18,3262.0
2021-09-03 14:40:00,338.15,338.49,338.11,338.49,10542.0,338.15,338.49,338.11,338.49,10542.0
2021-09-03 14:50:00,338.56,338.6,338.36,338.46,6840.0,338.56,338.6,338.36,338.46,6840.0
2021-09-03 15:00:00,338.41,338.53,337.89,337.95,7062.0,338.41,338.53,337.89,337.95,7062.0
2021-09-03 15:10:00,338.04,338.18,337.81,337.85,5531.0,338.04,338.18,337.81,337.85,5531.0
2021-09-03 15:20:00,337.91,337.99,337.81,337.91,3640.0,337.91,337.99,337.81,337.91,3640.0
2021-09-03 15:30:00,337.95,338.17,337.54,337.58,9051.0,337.95,338.17,337.54,337.58,9051.0
2021-09-03 15:40:00,337.63,337.65,337.11,337.13,8679.0,337.63,337.65,337.11,337.13,8679.0
2021-09-03 15:50:00,337.21,337.24,335.92,336.64,64586.0,337.21,337.24,335.92,336.64,64586.0
2021-09-07 09:30:00,336.63,338.0,335.37,336.33,18586.0,336.63,338.0,335.37,336.33,18586.0
2021-09-07 09:40:00,336.34,336.34,333.58,334.11,43396.0,336.34,336.34,333.58,334.11,43396.0
2021-09-07 09:50:00,334.1,334.49,333.26,334.07,6849.0,334.1,334.49,333.26,334.07,6849.0
2021-09-07 10:00:00,333.93,334.1,331.77,332.88,6724.0,333.93,334.1,331.77,332.88,6724.0
2021-09-07 10:10:00,333.02,333.62,332.57,333.45,5344.0,333.02,333.62,332.57,333.45,5344.0
2021-09-07 10:20:00,333.26,334.5,333.26,334.36,3708.0,333.26,334.5,333.26,334.36,3708.0
2021-09-07 10:30:00,334.27,334.81,334.03,334.13,57546.0,334.27,334.81,334.03,334.13,57546.0
2021-09-07 10:40:00,334.1,335.38,334.04,335.38,4793.0,334.1,335.38,334.04,335.38,4793.0
2021-09-07 10:50:00,335.6,335.92,335.48,335.86,2766.0,335.6,335.92,335.48,335.86,2766.0
2021-09-07 11:00:00,335.88,336.01,335.57,335.57,2600.0,335.88,336.01,335.57,335.57,2600.0
2021-09-07 11:10:00,335.62,335.94,335.52,335.81,3934.0,335.62,335.94,335.52,335.81,3934.0
2021-09-07 11:20:00,335.83,336.22,335.59,335.72,4806.0,335.83,336.22,335.59,335.72,4806.0
2021-09-07 11:30:00,335.69,336.23,335.63,336.15,3813.0,335.69,336.23,335.63,336.15,3813.0
2021-09-07 11:40:00,336.19,336.5,336.04,336.5,4772.0,336.19,336.5,336.04,336.5,4772.0
2021-09-07 11:50:00,336.33,336.81,336.22,336.37,5468.0,336.33,336.81,336.22,336.37,5468.0
2021-09-07 12:00:00,336.3,336.43,336.14,336.29,3060.0,336.3,336.43,336.14,336.29,3060.0
2021-09-07 12:10:00,336.31,336.8,336.22,336.6,3600.0,336.31,336.8,336.22,336.6,3600.0
2021-09-07 12:20:00,336.56,336.59,336.24,336.49,26425.0,336.56,336.59,336.24,336.49,26425.0
2021-09-07 12:30:00,336.61,336.67,336.61,336.67,500.0,336.61,336.67,336.61,336.67,500.0
2021-09-07 12:40:00,336.76,336.92,336.68,336.79,2084.0,336.76,336.92,336.68,336.79,2084.0
2021-09-07 12:50:00,336.82,336.9,336.67,336.67,1209.0,336.82,336.9,336.67,336.67,1209.0
2021-09-07 13:00:00,336.77,337.05,336.58,336.67,2576.0,336.77,337.05,336.58,336.67,2576.0
2021-09-07 13:10:00,336.88,336.97,336.86,336.97,700.0,336.88,336.97,336.86,336.97,700.0
2021-09-07 13:20:00,337.03,337.34,337.0,337.18,5030.0,337.03,337.34,337.0,337.18,5030.0
2021-09-07 13:30:00,337.13,337.19,337.03,337.07,2387.0,337.13,337.19,337.03,337.07,2387.0
2021-09-07 13:40:00,337.06,337.06,336.74,337.03,2376.0,337.06,337.06,336.74,337.03,2376.0
2021-09-07 13:50:00,336.98,336.98,336.81,336.86,4052.0,336.98,336.98,336.81,336.86,4052.0
2021-09-07 14:00:00,336.84,336.96,336.79,336.96,6447.0,336.84,336.96,336.79,336.96,6447.0
2021-09-07 14:10:00,336.96,336.98,336.32,336.48,4057.0,336.96,336.98,336.32,336.48,4057.0
2021-09-07 14:20:00,336.52,336.52,336.16,336.22,2420.0,336.52,336.52,336.16,336.22,2420.0
2021-09-07 14:30:00,336.19,336.23,335.85,336.11,4724.0,336.19,336.23,335.85,336.11,4724.0
2021-09-07 14:40:00,336.1,336.41,335.99,336.33,35968.0,336.1,336.41,335.99,336.33,35968.0
2021-09-07 14:50:00,336.36,336.59,336.31,336.36,3211.0,336.36,336.59,336.31,336.36,3211.0
2021-09-07 15:00:00,336.27,336.62,336.07,336.53,4128.0,336.27,336.62,336.07,336.53,4128.0
2021-09-07 15:10:00,336.79,336.94,336.54,336.79,2685.0,336.79,336.94,336.54,336.79,2685.0
2021-09-07 15:20:00,336.77,336.77,336.51,336.55,7644.0,336.77,336.77,336.51,336.55,7644.0
2021-09-07 15:30:00,336.54,336.88,336.49,336.67,4206.0,336.54,336.88,336.49,336.67,4206.0
2021-09-07 15:40:00,336.65,336.99,336.65,336.84,5793.0,336.65,336.99,336.65,336.84,5793.0
2021-09-07 15:50:00,336.79,336.99,336.2,336.32,32230.0,336.79,336.99,336.2,336.32,32230.0
2021-09-08 09:30:00,335.8,335.8,333.86,335.39,18334.0,335.8,335.8,333.86,335.39,18334.0
2021-09-08 09:40:00,335.39,335.78,334.77,335.54,8138.0,335.39,335.78,334.77,335.54,8138.0
2021-09-08 09:50:00,335.27,336.2,334.94,336.13,7140.0,335.27,336.2,334.94,336.13,7140.0
2021-09-08 10:00:00,336.32,336.48,335.61,335.97,4780.0,336.32,336.48,335.61,335.97,4780.0
2021-09-08 10:10:00,336.3,337.12,336.3,336.84,1950.0,336.3,337.12,336.3,336.84,1950.0
2021-09-08 10:20:00,336.94,337.1,336.56,336.56,2236.0,336.94,337.1,336.56,336.56,2236.0
2021-09-08 10:30:00,336.63,336.73,335.2,335.91,3944.0,336.63,336.73,335.2,335.91,3944.0
2021-09-08 10:40:00,335.87,336.06,335.35,335.94,3400.0,335.87,336.06,335.35,335.94,3400.0
2021-09-08 10:50:00,335.82,336.02,335.36,335.96,22933.0,335.82,336.02,335.36,335.96,22933.0
2021-09-08 11:00:00,336.28,336.57,336.24,336.3,3096.0,336.28,336.57,336.24,336.3,3096.0
2021-09-08 11:10:00,336.3,336.66,336.2,336.2,5304.0,336.3,336.66,336.2,336.2,5304.0
2021-09-08 11:20:00,336.16,336.61,335.8,336.43,10245.0,336.16,336.61,335.8,336.43,10245.0
2021-09-08 11:30:00,336.28,336.47,336.04,336.26,4130.0,336.28,336.47,336.04,336.26,4130.0
2021-09-08 11:40:00,335.98,336.43,335.57,335.6,5441.0,335.98,336.43,335.57,335.6,5441.0
2021-09-08 11:50:00,335.2,335.61,335.2,335.26,7182.0,335.2,335.61,335.2,335.26,7182.0
2021-09-08 12:00:00,335.36,337.55,335.2,337.37,11499.0,335.36,337.55,335.2,337.37,11499.0
2021-09-08 12:10:00,337.32,337.86,337.24,337.82,3250.0,337.32,337.86,337.24,337.82,3250.0
2021-09-08 12:20:00,337.93,338.44,337.84,338.44,5971.0,337.93,338.44,337.84,338.44,5971.0
2021-09-08 12:30:00,338.44,338.56,338.29,338.43,4073.0,338.44,338.56,338.29,338.43,4073.0
2021-09-08 12:40:00,338.44,338.52,337.99,338.25,1900.0,338.44,338.52,337.99,338.25,1900.0
2021-09-08 12:50:00,338.2,338.51,337.92,338.27,4969.0,338.2,338.51,337.92,338.27,4969.0
2021-09-08 13:00:00,338.36,338.43,338.11,338.32,2913.0,338.36,338.43,338.11,338.32,2913.0
2021-09-08 13:10:00,338.24,338.36,338.06,338.23,1590.0,338.24,338.36,338.06,338.23,1590.0
2021-09-08 13:20:00,338.22,338.37,338.02,338.15,2012.0,338.22,338.37,338.02,338.15,2012.0
2021-09-08 13:30:00,338.38,338.64,338.37,338.44,2359.0,338.38,338.64,338.37,338.44,2359.0
2021-09-08 13:40:00,338.53,338.68,338.44,338.44,1800.0,338.53,338.68,338.44,338.44,1800.0
2021-09-08 13:50:00,338.46,338.46,338.15,338.15,1700.0,338.46,338.46,338.15,338.15,1700.0
2021-09-08 14:00:00,338.15,338.65,338.09,338.3,2356.0,338.15,338.65,338.09,338.3,2356.0
2021-09-08 14:10:00,338.18,338.24,337.9,338.03,2560.0,338.18,338.24,337.9,338.03,2560.0
2021-09-08 14:20:00,337.96,338.03,337.83,337.87,3740.0,337.96,338.03,337.83,337.87,3740.0
2021-09-08 14:30:00,337.86,337.88,337.57,337.6,3080.0,337.86,337.88,337.57,337.6,3080.0
2021-09-08 14:40:00,337.5,337.63,337.17,337.17,2542.0,337.5,337.63,337.17,337.17,2542.0
2021-09-08 14:50:00,337.2,337.24,337.11,337.2,2300.0,337.2,337.24,337.11,337.2,2300.0
2021-09-08 15:00:00,337.16,337.16,336.78,336.98,5714.0,337.16,337.16,336.78,336.98,5714.0
2021-09-08 15:10:00,337.0,337.09,336.85,337.07,4649.0,337.0,337.09,336.85,337.07,4649.0
2021-09-08 15:20:00,337.06,337.07,336.65,336.7,3358.0,337.06,337.07,336.65,336.7,3358.0
2021-09-08 15:30:00,336.7,336.79,336.54,336.63,7902.0,336.7,336.79,336.54,336.63,7902.0
2021-09-08 15:40:00,336.39,336.75,336.38,336.47,6676.0,336.39,336.75,336.38,336.47,6676.0
2021-09-08 15:50:00,336.61,336.8,336.3,336.35,23597.0,336.61,336.8,336.3,336.35,23597.0
2021-09-09 09:30:00,336.39,336.81,335.05,336.1,19104.0,336.39,336.81,335.05,336.1,19104.0
2021-09-09 09:40:00,336.6,336.74,335.8,335.95,7899.0,336.6,336.74,335.8,335.95,7899.0
2021-09-09 09:50:00,336.09,336.68,335.36,335.81,4024.0,336.09,336.68,335.36,335.81,4024.0
2021-09-09 10:00:00,335.63,336.11,335.26,335.59,4469.0,335.63,336.11,335.26,335.59,4469.0
2021-09-09 10:10:00,335.56,335.86,334.41,334.77,2600.0,335.56,335.86,334.41,334.77,2600.0
2021-09-09 10:20:00,334.73,335.51,334.67,335.31,3800.0,334.73,335.51,334.67,335.31,3800.0
2021-09-09 10:30:00,335.16,335.32,334.65,334.95,3361.0,335.16,335.32,334.65,334.95,3361.0
2021-09-09 10:40:00,334.98,335.71,334.95,335.63,2582.0,334.98,335.71,334.95,335.63,2582.0
2021-09-09 10:50:00,335.39,335.73,335.31,335.5,3400.0,335.39,335.73,335.31,335.5,3400.0
2021-09-09 11:00:00,335.42,335.53,335.26,335.33,4871.0,335.42,335.53,335.26,335.33,4871.0
2021-09-09 11:10:00,335.4,335.54,334.67,334.69,5028.0,335.4,335.54,334.67,334.69,5028.0
2021-09-09 11:20:00,334.78,335.24,334.65,334.82,3678.0,334.78,335.24,334.65,334.82,3678.0
2021-09-09 11:30:00,334.69,335.08,334.57,335.01,6500.0,334.69,335.08,334.57,335.01,6500.0
2021-09-09 11:40:00,335.01,335.08,334.55,334.83,4160.0,335.01,335.08,334.55,334.83,4160.0
2021-09-09 11:50:00,334.94,334.97,334.45,334.8,3451.0,334.94,334.97,334.45,334.8,3451.0
2021-09-09 12:00:00,334.66,334.85,334.17,334.82,9686.0,334.66,334.85,334.17,334.82,9686.0
2021-09-09 12:10:00,334.71,334.78,334.38,334.68,3752.0,334.71,334.78,334.38,334.68,3752.0
2021-09-09 12:20:00,334.82,334.93,334.4,334.46,5003.0,334.82,334.93,334.4,334.46,5003.0
2021-09-09 12:30:00,334.47,334.49,333.62,333.69,7917.0,334.47,334.49,333.62,333.69,7917.0
2021-09-09 12:40:00,333.68,334.0,333.47,333.99,4686.0,333.68,334.0,333.47,333.99,4686.0
2021-09-09 12:50:00,334.0,334.0,333.49,333.54,4700.0,334.0,334.0,333.49,333.54,4700.0
2021-09-09 13:00:00,333.56,334.19,333.56,334.05,2493.0,333.56,334.19,333.56,334.05,2493.0
2021-09-09 13:10:00,333.92,334.19,333.92,334.04,1964.0,333.92,334.19,333.92,334.04,1964.0
2021-09-09 13:20:00,333.97,333.97,332.7,333.13,7092.0,333.97,333.97,332.7,333.13,7092.0
2021-09-09 13:30:00,332.98,333.13,332.6,332.94,4117.0,332.98,333.13,332.6,332.94,4117.0
2021-09-09 13:40:00,332.94,333.56,332.78,333.45,3400.0,332.94,333.56,332.78,333.45,3400.0
2021-09-09 13:50:00,333.46,333.76,333.31,333.56,3600.0,333.46,333.76,333.31,333.56,3600.0
2021-09-09 14:00:00,333.7,334.52,333.46,334.24,5907.0,333.7,334.52,333.46,334.24,5907.0
2021-09-09 14:10:00,334.47,334.49,334.08,334.1,1309.0,334.47,334.49,334.08,334.1,1309.0
2021-09-09 14:20:00,334.21,334.47,334.21,334.43,3541.0,334.21,334.47,334.21,334.43,3541.0
2021-09-09 14:30:00,334.35,334.35,334.0,334.04,8950.0,334.35,334.35,334.0,334.04,8950.0
2021-09-09 14:40:00,333.95,334.2,333.84,334.2,9720.0,333.95,334.2,333.84,334.2,9720.0
2021-09-09 14:50:00,334.37,334.37,334.04,334.22,8904.0,334.37,334.37,334.04,334.22,8904.0
2021-09-09 15:00:00,334.2,334.7,334.19,334.57,4687.0,334.2,334.7,334.19,334.57,4687.0
2021-09-09 15:10:00,334.75,334.88,334.61,334.67,5372.0,334.75,334.88,334.61,334.67,5372.0
2021-09-09 15:20:00,334.75,334.87,334.63,334.65,3880.0,334.75,334.87,334.63,334.65,3880.0
2021-09-09 15:30:00,334.55,334.77,334.26,334.64,11202.0,334.55,334.77,334.26,334.64,11202.0
2021-09-09 15:40:00,334.65,334.79,334.21,334.27,8057.0,334.65,334.79,334.21,334.27,8057.0
2021-09-09 15:50:00,334.2,334.27,333.35,333.74,32861.0,334.2,334.27,333.35,333.74,32861.0
2021-09-10 09:30:00,335.58,336.78,334.15,335.41,15984.0,335.58,336.78,334.15,335.41,15984.0
2021-09-10 09:40:00,335.09,336.04,335.09,335.54,9648.0,335.09,336.04,335.09,335.54,9648.0
2021-09-10 09:50:00,335.31,335.38,334.31,334.67,5804.0,335.31,335.38,334.31,334.67,5804.0
2021-09-10 10:00:00,334.51,334.92,333.82,334.06,2327.0,334.51,334.92,333.82,334.06,2327.0
2021-09-10 10:10:00,334.09,335.34,334.09,335.06,3667.0,334.09,335.34,334.09,335.06,3667.0
2021-09-10 10:20:00,334.78,334.86,334.08,334.27,3600.0,334.78,334.86,334.08,334.27,3600.0
2021-09-10 10:30:00,333.94,333.96,333.33,333.61,6200.0,333.94,333.96,333.33,333.61,6200.0
2021-09-10 10:40:00,333.59,334.04,333.52,333.66,2200.0,333.59,334.04,333.52,333.66,2200.0
2021-09-10 10:50:00,333.84,334.2,333.32,334.0,3700.0,333.84,334.2,333.32,334.0,3700.0
2021-09-10 11:00:00,333.81,333.81,333.25,333.51,1760.0,333.81,333.81,333.25,333.51,1760.0
2021-09-10 11:10:00,333.55,333.66,333.37,333.4,1800.0,333.55,333.66,333.37,333.4,1800.0
2021-09-10 11:20:00,333.47,334.07,333.47,333.76,2800.0,333.47,334.07,333.47,333.76,2800.0
2021-09-10 11:30:00,333.8,334.31,333.77,334.29,5639.0,333.8,334.31,333.77,334.29,5639.0
2021-09-10 11:40:00,334.31,334.47,334.02,334.02,4125.0,334.31,334.47,334.02,334.02,4125.0
2021-09-10 11:50:00,334.18,334.7,334.1,334.58,4433.0,334.18,334.7,334.1,334.58,4433.0
2021-09-10 12:00:00,334.63,335.41,334.49,335.4,2700.0,334.63,335.41,334.49,335.4,2700.0
2021-09-10 12:10:00,335.3,335.3,335.04,335.04,1200.0,335.3,335.3,335.04,335.04,1200.0
2021-09-10 12:20:00,334.99,335.16,334.91,335.1,3300.0,334.99,335.16,334.91,335.1,3300.0
2021-09-10 12:30:00,335.06,335.9,334.94,335.82,5059.0,335.06,335.9,334.94,335.82,5059.0
2021-09-10 12:40:00,335.76,336.31,335.75,336.31,3300.0,335.76,336.31,335.75,336.31,3300.0
2021-09-10 12:50:00,336.21,336.32,336.04,336.29,2300.0,336.21,336.32,336.04,336.29,2300.0
2021-09-10 13:00:00,336.32,336.38,336.1,336.25,1805.0,336.32,336.38,336.1,336.25,1805.0
2021-09-10 13:10:00,336.28,336.43,336.05,336.43,2237.0,336.28,336.43,336.05,336.43,2237.0
2021-09-10 13:20:00,336.23,336.23,335.86,335.86,22200.0,336.23,336.23,335.86,335.86,22200.0
2021-09-10 13:30:00,335.87,336.11,335.81,336.07,1981.0,335.87,336.11,335.81,336.07,1981.0
2021-09-10 13:40:00,336.06,336.07,335.67,335.67,2634.0,336.06,336.07,335.67,335.67,2634.0
2021-09-10 13:50:00,335.54,335.61,335.34,335.5,2300.0,335.54,335.61,335.34,335.5,2300.0
2021-09-10 14:00:00,335.48,335.55,335.34,335.38,3100.0,335.48,335.55,335.34,335.38,3100.0
2021-09-10 14:10:00,335.38,335.5,335.26,335.28,2550.0,335.38,335.5,335.26,335.28,2550.0
2021-09-10 14:20:00,335.26,335.42,335.04,335.04,1600.0,335.26,335.42,335.04,335.04,1600.0
2021-09-10 14:30:00,334.98,334.99,334.83,334.89,3100.0,334.98,334.99,334.83,334.89,3100.0
2021-09-10 14:40:00,334.83,334.98,334.73,334.74,2481.0,334.83,334.98,334.73,334.74,2481.0
2021-09-10 14:50:00,334.68,334.72,334.44,334.5,3597.0,334.68,334.72,334.44,334.5,3597.0
2021-09-10 15:00:00,334.49,334.5,333.92,333.93,2813.0,334.49,334.5,333.92,333.93,2813.0
2021-09-10 15:10:00,333.91,333.91,333.45,333.51,1750.0,333.91,333.91,333.45,333.51,1750.0
2021-09-10 15:20:00,333.5,333.51,333.21,333.33,2907.0,333.5,333.51,333.21,333.33,2907.0
2021-09-10 15:30:00,333.37,333.48,333.11,333.11,6750.0,333.37,333.48,333.11,333.11,6750.0
2021-09-10 15:40:00,333.18,333.37,332.77,332.86,8516.0,333.18,333.37,332.77,332.86,8516.0
2021-09-10 15:50:00,332.88,332.93,332.08,332.53,37934.0,332.88,332.93,332.08,332.53,37934.0
2021-09-13 09:30:00,334.49,336.53,334.0,334.05,21878.0,334.49,336.53,334.0,334.05,21878.0
2021-09-13 09:40:00,333.69,333.91,332.34,332.34,11553.0,333.69,333.91,332.34,332.34,11553.0
2021-09-13 09:50:00,332.19,332.45,331.03,331.71,7186.0,332.19,332.45,331.03,331.71,7186.0
2021-09-13 10:00:00,331.44,331.81,330.15,331.74,11102.0,331.44,331.81,330.15,331.74,11102.0
2021-09-13 10:10:00,331.38,331.39,329.85,330.12,7147.0,331.38,331.39,329.85,330.12,7147.0
2021-09-13 10:20:00,330.14,330.18,329.28,329.69,4252.0,330.14,330.18,329.28,329.69,4252.0
2021-09-13 10:30:00,329.83,330.22,329.25,329.81,6200.0,329.83,330.22,329.25,329.81,6200.0
2021-09-13 10:40:00,329.66,330.98,329.27,330.83,8832.0,329.66,330.98,329.27,330.83,8832.0
2021-09-13 10:50:00,330.75,330.95,330.46,330.59,2650.0,330.75,330.95,330.46,330.59,2650.0
2021-09-13 11:00:00,330.76,330.94,329.86,329.86,6534.0,330.76,330.94,329.86,329.86,6534.0
2021-09-13 11:10:00,329.85,329.85,327.52,328.64,7995.0,329.85,329.85,327.52,328.64,7995.0
2021-09-13 11:20:00,328.52,328.73,328.1,328.34,4309.0,328.52,328.73,328.1,328.34,4309.0
2021-09-13 11:30:00,328.54,329.16,328.45,328.91,3175.0,328.54,329.16,328.45,328.91,3175.0
2021-09-13 11:40:00,328.92,329.6,328.59,328.62,3909.0,328.92,329.6,328.59,328.62,3909.0
2021-09-13 11:50:00,328.72,328.72,328.09,328.41,3304.0,328.72,328.72,328.09,328.41,3304.0
2021-09-13 12:00:00,328.33,328.66,328.1,328.66,3991.0,328.33,328.66,328.1,328.66,3991.0
2021-09-13 12:10:00,328.77,329.58,328.76,329.05,4279.0,328.77,329.58,328.76,329.05,4279.0
2021-09-13 12:20:00,329.05,329.67,329.04,329.67,4440.0,329.05,329.67,329.04,329.67,4440.0
2021-09-13 12:30:00,329.57,329.96,329.57,329.89,2663.0,329.57,329.96,329.57,329.89,2663.0
2021-09-13 12:40:00,329.71,330.23,329.7,330.15,3935.0,329.71,330.23,329.7,330.15,3935.0
2021-09-13 12:50:00,330.23,330.84,330.23,330.84,3316.0,330.23,330.84,330.23,330.84,3316.0
2021-09-13 13:00:00,330.83,331.33,330.59,331.18,3000.0,330.83,331.33,330.59,331.18,3000.0
2021-09-13 13:10:00,331.14,331.3,331.03,331.24,3353.0,331.14,331.3,331.03,331.24,3353.0
2021-09-13 13:20:00,331.25,331.42,330.89,330.95,5193.0,331.25,331.42,330.89,330.95,5193.0
2021-09-13 13:30:00,331.08,331.63,330.96,331.4,3619.0,331.08,331.63,330.96,331.4,3619.0
2021-09-13 13:40:00,331.26,331.56,331.01,331.24,2502.0,331.26,331.56,331.01,331.24,2502.0
2021-09-13 13:50:00,331.18,331.33,330.91,330.99,2900.0,331.18,331.33,330.91,330.99,2900.0
2021-09-13 14:00:00,330.89,331.18,330.78,330.93,4100.0,330.89,331.18,330.78,330.93,4100.0
2021-09-13 14:10:00,330.83,330.83,330.26,330.56,2600.0,330.83,330.83,330.26,330.56,2600.0
2021-09-13 14:20:00,330.56,330.81,330.37,330.37,2343.0,330.56,330.81,330.37,330.37,2343.0
2021-09-13 14:30:00,330.52,330.64,330.1,330.1,1745.0,330.52,330.64,330.1,330.1,1745.0
2021-09-13 14:40:00,330.28,330.56,330.21,330.49,1647.0,330.28,330.56,330.21,330.49,1647.0
2021-09-13 14:50:00,330.46,330.51,330.3,330.47,2236.0,330.46,330.51,330.3,330.47,2236.0
2021-09-13 15:00:00,330.34,330.74,329.9,330.63,2100.0,330.34,330.74,329.9,330.63,2100.0
2021-09-13 15:10:00,330.93,331.3,330.71,331.03,3383.0,330.93,331.3,330.71,331.03,3383.0
2021-09-13 15:20:00,330.98,331.73,330.94,331.73,3314.0,330.98,331.73,330.94,331.73,3314.0
2021-09-13 15:30:00,331.71,332.16,331.43,331.63,5658.0,331.71,332.16,331.43,331.63,5658.0
2021-09-13 15:40:00,331.4,331.44,331.13,331.39,8547.0,331.4,331.44,331.13,331.39,8547.0
2021-09-13 15:50:00,331.38,331.82,331.11,331.63,30911.0,331.38,331.82,331.11,331.63,30911.0
2021-09-14 09:30:00,332.58,333.98,331.61,331.88,12932.0,332.58,333.98,331.61,331.88,12932.0
2021-09-14 09:40:00,332.69,332.69,331.79,331.84,5967.0,332.69,332.69,331.79,331.84,5967.0
2021-09-14 09:50:00,331.88,332.22,331.25,332.14,4460.0,331.88,332.22,331.25,332.14,4460.0
2021-09-14 10:00:00,331.99,332.81,331.62,332.74,4821.0,331.99,332.81,331.62,332.74,4821.0
2021-09-14 10:10:00,332.63,332.77,332.16,332.7,4431.0,332.63,332.77,332.16,332.7,4431.0
2021-09-14 10:20:00,332.61,333.46,332.54,333.21,4076.0,332.61,333.46,332.54,333.21,4076.0
2021-09-14 10:30:00,333.62,333.65,332.5,332.5,3936.0,333.62,333.65,332.5,332.5,3936.0
2021-09-14 10:40:00,332.14,332.34,331.47,331.47,3022.0,332.14,332.34,331.47,331.47,3022.0
2021-09-14 10:50:00,331.22,332.0,331.02,331.84,2000.0,331.22,332.0,331.02,331.84,2000.0
2021-09-14 11:00:00,332.09,332.96,332.09,332.96,2312.0,332.09,332.96,332.09,332.96,2312.0
2021-09-14 11:10:00,332.9,333.05,332.51,332.61,2825.0,332.9,333.05,332.51,332.61,2825.0
2021-09-14 11:20:00,332.8,333.06,332.8,332.91,2162.0,332.8,333.06,332.8,332.91,2162.0
2021-09-14 11:30:00,333.12,334.07,332.77,333.87,10279.0,333.12,334.07,332.77,333.87,10279.0
2021-09-14 11:40:00,333.87,333.98,333.34,333.35,3302.0,333.87,333.98,333.34,333.35,3302.0
2021-09-14 11:50:00,333.4,333.51,333.25,333.33,4055.0,333.4,333.51,333.25,333.33,4055.0
2021-09-14 12:00:00,333.36,333.63,333.24,333.34,3649.0,333.36,333.63,333.24,333.34,3649.0
2021-09-14 12:10:00,333.09,333.44,333.07,333.13,5926.0,333.09,333.44,333.07,333.13,5926.0
2021-09-14 12:20:00,333.13,333.35,332.97,332.97,2201.0,333.13,333.35,332.97,332.97,2201.0
2021-09-14 12:30:00,333.02,333.24,332.75,332.91,1942.0,333.02,333.24,332.75,332.91,1942.0
2021-09-14 12:40:00,332.81,332.88,332.53,332.71,2384.0,332.81,332.88,332.53,332.71,2384.0
2021-09-14 12:50:00,332.74,333.08,332.71,332.92,3200.0,332.74,333.08,332.71,332.92,3200.0
2021-09-14 13:00:00,332.85,333.16,332.31,332.46,2901.0,332.85,333.16,332.31,332.46,2901.0
2021-09-14 13:10:00,332.25,332.54,332.18,332.37,2906.0,332.25,332.54,332.18,332.37,2906.0
2021-09-14 13:20:00,332.5,332.5,331.93,331.93,1708.0,332.5,332.5,331.93,331.93,1708.0
2021-09-14 13:30:00,331.8,331.8,331.21,331.49,6555.0,331.8,331.8,331.21,331.49,6555.0
2021-09-14 13:40:00,331.71,331.99,331.71,331.84,1300.0,331.71,331.99,331.71,331.84,1300.0
2021-09-14 13:50:00,331.93,332.37,331.87,332.37,2133.0,331.93,332.37,331.87,332.37,2133.0
2021-09-14 14:00:00,332.18,332.33,331.66,331.94,5808.0,332.18,332.33,331.66,331.94,5808.0
2021-09-14 14:10:00,331.96,332.02,331.62,331.7,5272.0,331.96,332.02,331.62,331.7,5272.0
2021-09-14 14:20:00,331.36,331.79,331.18,331.76,1700.0,331.36,331.79,331.18,331.76,1700.0
2021-09-14 14:30:00,331.6,331.77,331.35,331.35,3282.0,331.6,331.77,331.35,331.35,3282.0
2021-09-14 14:40:00,331.72,331.84,331.1,331.11,2300.0,331.72,331.84,331.1,331.11,2300.0
2021-09-14 14:50:00,330.86,331.71,330.86,331.53,3272.0,330.86,331.71,330.86,331.53,3272.0
2021-09-14 15:00:00,331.48,331.48,330.97,330.99,8111.0,331.48,331.48,330.97,330.99,8111.0
2021-09-14 15:10:00,330.95,331.09,330.45,330.67,7406.0,330.95,331.09,330.45,330.67,7406.0
2021-09-14 15:20:00,330.66,330.9,330.43,330.61,7600.0,330.66,330.9,330.43,330.61,7600.0
2021-09-14 15:30:00,330.61,330.92,330.49,330.92,9924.0,330.61,330.92,330.49,330.92,9924.0
2021-09-14 15:40:00,330.85,331.1,330.45,330.51,12352.0,330.85,331.1,330.45,330.51,12352.0
2021-09-14 15:50:00,330.5,332.63,330.4,332.59,66766.0,330.5,332.63,330.4,332.59,66766.0
2021-09-15 09:30:00,333.07,334.64,331.83,331.83,25588.0,333.07,334.64,331.83,331.83,25588.0
2021-09-15 09:40:00,331.93,332.71,331.77,332.46,4471.0,331.93,332.71,331.77,332.46,4471.0
2021-09-15 09:50:00,332.36,333.4,331.74,332.9,6379.0,332.36,333.4,331.74,332.9,6379.0
2021-09-15 10:00:00,333.07,333.75,332.83,333.62,2218.0,333.07,333.75,332.83,333.62,2218.0
2021-09-15 10:10:00,333.6,333.64,332.75,333.16,3677.0,333.6,333.64,332.75,333.16,3677.0
2021-09-15 10:20:00,333.54,333.68,333.42,333.64,1500.0,333.54,333.68,333.42,333.64,1500.0
2021-09-15 10:30:00,333.75,334.8,333.42,334.69,4837.0,333.75,334.8,333.42,334.69,4837.0
2021-09-15 10:40:00,334.53,334.53,334.0,334.43,3088.0,334.53,334.53,334.0,334.43,3088.0
2021-09-15 10:50:00,334.23,334.31,333.58,334.21,2127.0,334.23,334.31,333.58,334.21,2127.0
2021-09-15 11:00:00,334.13,334.38,333.85,333.85,2700.0,334.13,334.38,333.85,333.85,2700.0
2021-09-15 11:10:00,333.72,334.09,333.39,333.56,3278.0,333.72,334.09,333.39,333.56,3278.0
2021-09-15 11:20:00,333.56,334.17,333.56,334.17,1700.0,333.56,334.17,333.56,334.17,1700.0
2021-09-15 11:30:00,333.96,334.26,333.47,334.26,5083.0,333.96,334.26,333.47,334.26,5083.0
2021-09-15 11:40:00,334.22,334.27,333.51,333.63,3271.0,334.22,334.27,333.51,333.63,3271.0
2021-09-15 11:50:00,333.59,334.09,333.43,333.96,1800.0,333.59,334.09,333.43,333.96,1800.0
2021-09-15 12:00:00,334.21,334.45,334.03,334.38,2194.0,334.21,334.45,334.03,334.38,2194.0
2021-09-15 12:10:00,334.31,334.55,334.16,334.32,3059.0,334.31,334.55,334.16,334.32,3059.0
2021-09-15 12:20:00,334.19,335.47,334.19,335.26,5295.0,334.19,335.47,334.19,335.26,5295.0
2021-09-15 12:30:00,335.44,335.78,335.37,335.72,2159.0,335.44,335.78,335.37,335.72,2159.0
2021-09-15 12:40:00,335.84,336.32,335.83,336.1,3017.0,335.84,336.32,335.83,336.1,3017.0
2021-09-15 12:50:00,336.06,336.48,336.06,336.36,1100.0,336.06,336.48,336.06,336.36,1100.0
2021-09-15 13:00:00,336.43,336.43,336.13,336.14,1300.0,336.43,336.43,336.13,336.14,1300.0
2021-09-15 13:10:00,336.25,336.42,336.2,336.42,1357.0,336.25,336.42,336.2,336.42,1357.0
2021-09-15 13:20:00,336.35,336.43,336.06,336.18,3745.0,336.35,336.43,336.06,336.18,3745.0
2021-09-15 13:30:00,336.14,336.2,335.9,336.08,2500.0,336.14,336.2,335.9,336.08,2500.0
2021-09-15 13:40:00,335.89,336.35,335.89,336.24,2000.0,335.89,336.35,335.89,336.24,2000.0
2021-09-15 13:50:00,336.35,336.46,335.86,335.86,4001.0,336.35,336.46,335.86,335.86,4001.0
2021-09-15 14:00:00,335.95,336.32,335.89,336.24,11954.0,335.95,336.32,335.89,336.24,11954.0
2021-09-15 14:10:00,336.09,336.09,335.74,335.86,2808.0,336.09,336.09,335.74,335.86,2808.0
2021-09-15 14:20:00,335.87,336.29,335.87,336.1,3604.0,335.87,336.29,335.87,336.1,3604.0
2021-09-15 14:30:00,336.15,336.33,336.09,336.22,2300.0,336.15,336.33,336.09,336.22,2300.0
2021-09-15 14:40:00,336.37,336.37,335.83,335.87,3507.0,336.37,336.37,335.83,335.87,3507.0
2021-09-15 14:50:00,335.82,336.18,335.68,336.04,2014.0,335.82,336.18,335.68,336.04,2014.0
2021-09-15 15:00:00,336.14,336.58,336.14,336.42,3000.0,336.14,336.58,336.14,336.42,3000.0
2021-09-15 15:10:00,336.48,336.63,336.32,336.35,20495.0,336.48,336.63,336.32,336.35,20495.0
2021-09-15 15:20:00,336.36,336.64,336.11,336.11,12256.0,336.36,336.64,336.11,336.11,12256.0
2021-09-15 15:30:00,336.08,336.26,335.81,336.26,5835.0,336.08,336.26,335.81,336.26,5835.0
2021-09-15 15:40:00,336.06,336.38,335.98,335.98,5571.0,336.06,336.38,335.98,335.98,5571.0
2021-09-15 15:50:00,336.06,336.28,335.64,336.15,37288.0,336.06,336.28,335.64,336.15,37288.0
2021-09-16 09:30:00,335.5,336.74,334.37,335.02,25493.0,335.5,336.74,334.37,335.02,25493.0
2021-09-16 09:40:00,335.03,335.59,334.67,334.88,5058.0,335.03,335.59,334.67,334.88,5058.0
2021-09-16 09:50:00,334.81,336.03,334.81,335.96,7315.0,334.81,336.03,334.81,335.96,7315.0
2021-09-16 10:00:00,336.06,336.07,334.0,334.86,6300.0,336.06,336.07,334.0,334.86,6300.0
2021-09-16 10:10:00,334.66,334.95,334.01,334.15,8085.0,334.66,334.95,334.01,334.15,8085.0
2021-09-16 10:20:00,334.15,334.15,333.54,333.82,8187.0,334.15,334.15,333.54,333.82,8187.0
2021-09-16 10:30:00,333.72,335.35,333.71,334.98,6984.0,333.72,335.35,333.71,334.98,6984.0
2021-09-16 10:40:00,334.95,335.25,334.36,335.05,13103.0,334.95,335.25,334.36,335.05,13103.0
2021-09-16 10:50:00,334.98,335.05,334.15,334.5,3728.0,334.98,335.05,334.15,334.5,3728.0
2021-09-16 11:00:00,334.43,334.96,334.18,334.67,5645.0,334.43,334.96,334.18,334.67,5645.0
2021-09-16 11:10:00,334.53,334.55,333.25,333.34,3890.0,334.53,334.55,333.25,333.34,3890.0
2021-09-16 11:20:00,333.23,334.67,333.2,334.42,8903.0,333.23,334.67,333.2,334.42,8903.0
2021-09-16 11:30:00,334.35,334.54,333.91,334.42,2400.0,334.35,334.54,333.91,334.42,2400.0
2021-09-16 11:40:00,334.43,334.67,334.13,334.54,2738.0,334.43,334.67,334.13,334.54,2738.0
2021-09-16 11:50:00,334.39,334.54,333.97,334.31,2533.0,334.39,334.54,333.97,334.31,2533.0
2021-09-16 12:00:00,334.37,334.37,334.05,334.17,2900.0,334.37,334.37,334.05,334.17,2900.0
2021-09-16 12:10:00,334.34,334.69,334.29,334.6,3419.0,334.34,334.69,334.29,334.6,3419.0
2021-09-16 12:20:00,334.57,334.8,334.25,334.36,8144.0,334.57,334.8,334.25,334.36,8144.0
2021-09-16 12:30:00,334.39,334.6,334.39,334.47,2476.0,334.39,334.6,334.39,334.47,2476.0
2021-09-16 12:40:00,334.54,335.13,334.54,335.03,4819.0,334.54,335.13,334.54,335.03,4819.0
2021-09-16 12:50:00,335.03,335.31,334.94,335.31,2800.0,335.03,335.31,334.94,335.31,2800.0
2021-09-16 13:00:00,335.23,335.23,334.71,334.86,3537.0,335.23,335.23,334.71,334.86,3537.0
2021-09-16 13:10:00,334.87,335.05,334.79,334.97,2865.0,334.87,335.05,334.79,334.97,2865.0
2021-09-16 13:20:00,335.05,335.06,334.91,334.92,3144.0,335.05,335.06,334.91,334.92,3144.0
2021-09-16 13:30:00,334.88,334.88,334.61,334.69,1700.0,334.88,334.88,334.61,334.69,1700.0
2021-09-16 13:40:00,334.69,335.09,334.68,335.09,2489.0,334.69,335.09,334.68,335.09,2489.0
2021-09-16 13:50:00,335.26,336.09,335.26,336.07,4515.0,335.26,336.09,335.26,336.07,4515.0
2021-09-16 14:00:00,336.0,336.24,335.87,335.93,2088.0,336.0,336.24,335.87,335.93,2088.0
2021-09-16 14:10:00,336.0,336.36,335.87,335.87,2700.0,336.0,336.36,335.87,335.87,2700.0
2021-09-16 14:20:00,335.93,336.01,335.48,335.62,3400.0,335.93,336.01,335.48,335.62,3400.0
2021-09-16 14:30:00,335.72,335.79,335.56,335.56,6140.0,335.72,335.79,335.56,335.56,6140.0
2021-09-16 14:40:00,335.53,335.65,335.37,335.52,2233.0,335.53,335.65,335.37,335.52,2233.0
2021-09-16 14:50:00,335.69,335.85,335.62,335.75,11174.0,335.69,335.85,335.62,335.75,11174.0
2021-09-16 15:00:00,335.69,336.51,335.67,336.39,7101.0,335.69,336.51,335.67,336.39,7101.0
2021-09-16 15:10:00,336.5,336.85,336.15,336.22,8204.0,336.5,336.85,336.15,336.22,8204.0
2021-09-16 15:20:00,336.3,336.32,335.92,335.96,4958.0,336.3,336.32,335.92,335.96,4958.0
2021-09-16 15:30:00,336.01,336.74,336.01,336.74,8077.0,336.01,336.74,336.01,336.74,8077.0
2021-09-16 15:40:00,336.68,336.68,336.17,336.17,7658.0,336.68,336.68,336.17,336.17,7658.0
2021-09-16 15:50:00,336.28,336.28,334.57,335.38,81158.0,336.28,336.28,334.57,335.38,81158.0
2021-09-17 09:30:00,329.06,331.33,327.86,329.68,154648.0,329.06,331.33,327.86,329.68,154648.0
2021-09-17 09:40:00,329.26,330.88,329.14,329.64,13955.0,329.26,330.88,329.14,329.64,13955.0
2021-09-17 09:50:00,329.54,329.58,326.31,327.78,27859.0,329.54,329.58,326.31,327.78,27859.0
2021-09-17 10:00:00,327.95,328.5,327.36,328.45,8997.0,327.95,328.5,327.36,328.45,8997.0
2021-09-17 10:10:00,328.61,328.61,325.71,325.71,9824.0,328.61,328.61,325.71,325.71,9824.0
2021-09-17 10:20:00,325.68,325.77,323.92,324.83,24806.0,325.68,325.77,323.92,324.83,24806.0
2021-09-17 10:30:00,324.57,324.83,323.13,323.13,19259.0,324.57,324.83,323.13,323.13,19259.0
2021-09-17 10:40:00,323.14,323.71,322.58,323.06,13735.0,323.14,323.71,322.58,323.06,13735.0
2021-09-17 10:50:00,323.11,324.04,322.72,323.08,15134.0,323.11,324.04,322.72,323.08,15134.0
2021-09-17 11:00:00,323.14,323.3,322.04,322.91,17379.0,323.14,323.3,322.04,322.91,17379.0
2021-09-17 11:10:00,322.99,323.97,322.74,323.6,9110.0,322.99,323.97,322.74,323.6,9110.0
2021-09-17 11:20:00,323.49,323.66,322.09,322.09,9360.0,323.49,323.66,322.09,322.09,9360.0
2021-09-17 11:30:00,322.09,322.15,319.83,320.23,29060.0,322.09,322.15,319.83,320.23,29060.0
2021-09-17 11:40:00,320.15,321.51,320.07,321.43,24463.0,320.15,321.51,320.07,321.43,24463.0
2021-09-17 11:50:00,321.4,321.75,320.44,321.29,17420.0,321.4,321.75,320.44,321.29,17420.0
2021-09-17 12:00:00,321.36,322.57,321.19,322.56,12852.0,321.36,322.57,321.19,322.56,12852.0
2021-09-17 12:10:00,322.66,323.04,322.66,323.02,5858.0,322.66,323.04,322.66,323.02,5858.0
2021-09-17 12:20:00,323.06,323.94,322.9,323.88,11925.0,323.06,323.94,322.9,323.88,11925.0
2021-09-17 12:30:00,323.9,324.54,323.9,324.1,9263.0,323.9,324.54,323.9,324.1,9263.0
2021-09-17 12:40:00,324.34,324.35,323.98,324.35,6971.0,324.34,324.35,323.98,324.35,6971.0
2021-09-17 12:50:00,324.58,324.96,324.5,324.67,3700.0,324.58,324.96,324.5,324.67,3700.0
2021-09-17 13:00:00,324.64,324.9,324.04,324.78,7688.0,324.64,324.9,324.04,324.78,7688.0
2021-09-17 13:10:00,324.85,325.23,324.77,325.03,4446.0,324.85,325.23,324.77,325.03,4446.0
2021-09-17 13:20:00,325.03,325.09,324.12,324.43,9747.0,325.03,325.09,324.12,324.43,9747.0
2021-09-17 13:30:00,324.43,324.55,324.09,324.43,4775.0,324.43,324.55,324.09,324.43,4775.0
2021-09-17 13:40:00,324.41,324.41,323.79,324.0,6145.0,324.41,324.41,323.79,324.0,6145.0
2021-09-17 13:50:00,324.07,324.3,323.91,324.21,3950.0,324.07,324.3,323.91,324.21,3950.0
2021-09-17 14:00:00,324.22,324.5,324.11,324.37,5366.0,324.22,324.5,324.11,324.37,5366.0
2021-09-17 14:10:00,324.44,324.73,324.21,324.39,9662.0,324.44,324.73,324.21,324.39,9662.0
2021-09-17 14:20:00,324.43,324.74,324.21,324.22,6698.0,324.43,324.74,324.21,324.22,6698.0
2021-09-17 14:30:00,324.05,324.44,323.57,324.22,9100.0,324.05,324.44,323.57,324.22,9100.0
2021-09-17 14:40:00,324.43,325.31,324.43,325.29,8911.0,324.43,325.31,324.43,325.29,8911.0
2021-09-17 14:50:00,325.17,325.5,325.05,325.31,2569.0,325.17,325.5,325.05,325.31,2569.0
2021-09-17 15:00:00,325.4,326.03,325.34,325.34,10739.0,325.4,326.03,325.34,325.34,10739.0
2021-09-17 15:10:00,325.47,325.82,325.32,325.67,7253.0,325.47,325.82,325.32,325.67,7253.0
2021-09-17 15:20:00,325.77,326.11,325.44,325.45,8712.0,325.77,326.11,325.44,325.45,8712.0
2021-09-17 15:30:00,325.56,325.92,325.39,325.53,18592.0,325.56,325.92,325.39,325.53,18592.0
2021-09-17 15:40:00,325.5,326.31,325.37,325.37,14343.0,325.5,326.31,325.37,325.37,14343.0
2021-09-17 15:50:00,325.51,326.5,324.9,325.44,115969.0,325.51,326.5,324.9,325.44,115969.0
2021-09-20 09:30:00,321.52,323.01,318.88,322.12,33055.0,321.52,323.01,318.88,322.12,33055.0
2021-09-20 09:40:00,322.22,323.64,322.22,322.57,9923.0,322.22,323.64,322.22,322.57,9923.0
2021-09-20 09:50:00,322.68,323.87,322.25,323.78,5295.0,322.68,323.87,322.25,323.78,5295.0
2021-09-20 10:00:00,323.69,324.0,321.53,321.58,6669.0,323.69,324.0,321.53,321.58,6669.0
2021-09-20 10:10:00,321.73,323.59,321.73,322.91,11121.0,321.73,323.59,321.73,322.91,11121.0
2021-09-20 10:20:00,322.81,322.82,321.59,322.61,7842.0,322.81,322.82,321.59,322.61,7842.0
2021-09-20 10:30:00,322.68,323.22,322.45,322.86,5215.0,322.68,323.22,322.45,322.86,5215.0
2021-09-20 10:40:00,322.61,322.87,321.85,321.92,5146.0,322.61,322.87,321.85,321.92,5146.0
2021-09-20 10:50:00,321.98,322.38,321.28,321.53,5250.0,321.98,322.38,321.28,321.53,5250.0
2021-09-20 11:00:00,321.76,322.66,321.62,322.49,7402.0,321.76,322.66,321.62,322.49,7402.0
2021-09-20 11:10:00,322.35,322.91,322.19,322.75,5497.0,322.35,322.91,322.19,322.75,5497.0
2021-09-20 11:20:00,322.66,322.94,322.45,322.93,12323.0,322.66,322.94,322.45,322.93,12323.0
2021-09-20 11:30:00,323.16,323.39,321.88,322.07,5763.0,323.16,323.39,321.88,322.07,5763.0
2021-09-20 11:40:00,322.02,322.23,321.42,321.42,14145.0,322.02,322.23,321.42,321.42,14145.0
2021-09-20 11:50:00,321.25,321.25,320.38,320.47,3972.0,321.25,321.25,320.38,320.47,3972.0
2021-09-20 12:00:00,320.41,320.41,319.66,319.68,6359.0,320.41,320.41,319.66,319.68,6359.0
2021-09-20 12:10:00,319.66,320.06,319.66,320.06,2100.0,319.66,320.06,319.66,320.06,2100.0
2021-09-20 12:20:00,320.02,320.27,319.69,320.21,3481.0,320.02,320.27,319.69,320.21,3481.0
2021-09-20 12:30:00,320.16,320.67,320.1,320.28,4007.0,320.16,320.67,320.1,320.28,4007.0
2021-09-20 12:40:00,320.15,320.3,319.81,320.22,3572.0,320.15,320.3,319.81,320.22,3572.0
2021-09-20 12:50:00,320.21,320.35,319.58,319.58,6807.0,320.21,320.35,319.58,319.58,6807.0
2021-09-20 13:00:00,319.75,319.97,318.99,319.03,4807.0,319.75,319.97,318.99,319.03,4807.0
2021-09-20 13:10:00,319.0,319.58,318.94,319.58,5191.0,319.0,319.58,318.94,319.58,5191.0
2021-09-20 13:20:00,319.7,320.56,319.6,320.5,3500.0,319.7,320.56,319.6,320.5,3500.0
2021-09-20 13:30:00,320.22,320.41,320.02,320.41,2710.0,320.22,320.41,320.02,320.41,2710.0
2021-09-20 13:40:00,320.65,320.65,320.23,320.33,15849.0,320.65,320.65,320.23,320.33,15849.0
2021-09-20 13:50:00,320.35,320.44,319.61,319.85,6952.0,320.35,320.44,319.61,319.85,6952.0
2021-09-20 14:00:00,319.91,320.05,318.94,319.15,7622.0,319.91,320.05,318.94,319.15,7622.0
2021-09-20 14:10:00,319.21,319.59,319.11,319.37,3651.0,319.21,319.59,319.11,319.37,3651.0
2021-09-20 14:20:00,319.33,319.38,318.57,318.69,3519.0,319.33,319.38,318.57,318.69,3519.0
2021-09-20 14:30:00,318.59,318.76,318.0,318.26,4581.0,318.59,318.76,318.0,318.26,4581.0
2021-09-20 14:40:00,318.49,318.89,318.16,318.22,5258.0,318.49,318.89,318.16,318.22,5258.0
2021-09-20 14:50:00,318.08,318.64,317.67,318.35,5745.0,318.08,318.64,317.67,318.35,5745.0
2021-09-20 15:00:00,318.27,318.7,317.95,318.06,4854.0,318.27,318.7,317.95,318.06,4854.0
2021-09-20 15:10:00,318.18,318.18,317.44,317.63,5329.0,318.18,318.18,317.44,317.63,5329.0
2021-09-20 15:20:00,317.74,318.59,317.72,318.59,7722.0,317.74,318.59,317.72,318.59,7722.0
2021-09-20 15:30:00,318.66,318.96,318.28,318.43,16143.0,318.66,318.96,318.28,318.43,16143.0
2021-09-20 15:40:00,318.45,319.21,318.45,318.88,10051.0,318.45,319.21,318.45,318.88,10051.0
2021-09-20 15:50:00,318.93,321.32,318.75,321.31,70057.0,318.93,321.32,318.75,321.31,70057.0
2021-09-21 09:30:00,323.36,323.61,321.77,322.71,11420.0,323.36,323.61,321.77,322.71,11420.0
2021-09-21 09:40:00,322.47,323.48,321.29,323.13,7043.0,322.47,323.48,321.29,323.13,7043.0
2021-09-21 09:50:00,323.15,323.58,321.2,321.38,7395.0,323.15,323.58,321.2,321.38,7395.0
2021-09-21 10:00:00,321.94,322.18,320.32,320.64,7639.0,321.94,322.18,320.32,320.64,7639.0
2021-09-21 10:10:00,319.72,321.5,319.71,321.5,4001.0,319.72,321.5,319.71,321.5,4001.0
2021-09-21 10:20:00,321.71,321.93,321.11,321.72,3879.0,321.71,321.93,321.11,321.72,3879.0
2021-09-21 10:30:00,322.02,322.02,320.98,321.17,5844.0,322.02,322.02,320.98,321.17,5844.0
2021-09-21 10:40:00,321.41,321.93,320.67,320.67,1800.0,321.41,321.93,320.67,320.67,1800.0
2021-09-21 10:50:00,320.53,321.11,320.37,320.48,6450.0,320.53,321.11,320.37,320.48,6450.0
2021-09-21 11:00:00,320.42,321.52,319.65,321.42,17034.0,320.42,321.52,319.65,321.42,17034.0
2021-09-21 11:10:00,321.37,321.96,321.19,321.81,15882.0,321.37,321.96,321.19,321.81,15882.0
2021-09-21 11:20:00,321.85,321.85,321.07,321.39,17453.0,321.85,321.85,321.07,321.39,17453.0
2021-09-21 11:30:00,321.52,322.47,321.39,321.57,22853.0,321.52,322.47,321.39,321.57,22853.0
2021-09-21 11:40:00,321.5,321.8,321.08,321.09,5916.0,321.5,321.8,321.08,321.09,5916.0
2021-09-21 11:50:00,321.05,321.15,320.81,320.81,7732.0,321.05,321.15,320.81,320.81,7732.0
2021-09-21 12:00:00,320.94,321.53,320.83,321.4,9255.0,320.94,321.53,320.83,321.4,9255.0
2021-09-21 12:10:00,321.33,321.33,320.64,320.65,4699.0,321.33,321.33,320.64,320.65,4699.0
2021-09-21 12:20:00,320.69,320.74,319.97,320.11,14019.0,320.69,320.74,319.97,320.11,14019.0
2021-09-21 12:30:00,320.25,320.47,319.78,320.41,4351.0,320.25,320.47,319.78,320.41,4351.0
2021-09-21 12:40:00,320.26,320.28,319.97,320.14,6120.0,320.26,320.28,319.97,320.14,6120.0
2021-09-21 12:50:00,319.97,320.1,319.44,319.89,3652.0,319.97,320.1,319.44,319.89,3652.0
2021-09-21 13:00:00,319.81,320.24,319.53,320.01,5109.0,319.81,320.24,319.53,320.01,5109.0
2021-09-21 13:10:00,319.94,320.15,319.58,320.0,4999.0,319.94,320.15,319.58,320.0,4999.0
2021-09-21 13:20:00,320.02,320.12,319.38,319.51,7114.0,320.02,320.12,319.38,319.51,7114.0
2021-09-21 13:30:00,319.48,319.62,319.28,319.56,3195.0,319.48,319.62,319.28,319.56,3195.0
2021-09-21 13:40:00,319.62,319.93,319.3,319.86,6991.0,319.62,319.93,319.3,319.86,6991.0
2021-09-21 13:50:00,319.88,320.08,318.68,319.14,3704.0,319.88,320.08,318.68,319.14,3704.0
2021-09-21 14:00:00,319.18,319.92,319.17,319.67,6512.0,319.18,319.92,319.17,319.67,6512.0
2021-09-21 14:10:00,319.62,319.69,319.23,319.23,8913.0,319.62,319.69,319.23,319.23,8913.0
2021-09-21 14:20:00,319.19,319.37,318.61,318.73,8196.0,319.19,319.37,318.61,318.73,8196.0
2021-09-21 14:30:00,318.74,319.42,318.74,319.26,9645.0,318.74,319.42,318.74,319.26,9645.0
2021-09-21 14:40:00,319.3,319.5,319.08,319.33,8872.0,319.3,319.5,319.08,319.33,8872.0
2021-09-21 14:50:00,319.4,320.23,319.34,319.38,26795.0,319.4,320.23,319.34,319.38,26795.0
2021-09-21 15:00:00,319.41,319.96,319.25,319.29,25697.0,319.41,319.96,319.25,319.29,25697.0
2021-09-21 15:10:00,319.32,319.83,319.11,319.11,21036.0,319.32,319.83,319.11,319.11,21036.0
2021-09-21 15:20:00,319.27,319.49,319.17,319.35,15208.0,319.27,319.49,319.17,319.35,15208.0
2021-09-21 15:30:00,319.36,319.56,318.88,318.99,16877.0,319.36,319.56,318.88,318.99,16877.0
2021-09-21 15:40:00,318.88,319.43,318.6,318.6,13336.0,318.88,319.43,318.6,318.6,13336.0
2021-09-21 15:50:00,318.61,318.75,317.7,317.73,98131.0,318.61,318.75,317.7,317.73,98131.0
2021-09-22 09:30:00,319.0,319.0,314.03,314.5,45379.0,319.0,319.0,314.03,314.5,45379.0
2021-09-22 09:40:00,314.38,316.9,314.38,316.5,7500.0,314.38,316.9,314.38,316.5,7500.0
2021-09-22 09:50:00,316.5,318.28,316.34,318.28,6851.0,316.5,318.28,316.34,318.28,6851.0
2021-09-22 10:00:00,318.38,319.9,318.13,319.59,6336.0,318.38,319.9,318.13,319.59,6336.0
2021-09-22 10:10:00,319.48,320.54,318.72,320.54,9617.0,319.48,320.54,318.72,320.54,9617.0
2021-09-22 10:20:00,320.46,320.46,319.3,319.57,7571.0,320.46,320.46,319.3,319.57,7571.0
2021-09-22 10:30:00,319.43,320.61,319.42,320.11,67259.0,319.43,320.61,319.42,320.11,67259.0
2021-09-22 10:40:00,320.16,320.5,319.68,320.36,32688.0,320.16,320.5,319.68,320.36,32688.0
2021-09-22 10:50:00,320.27,321.02,320.27,320.84,8102.0,320.27,321.02,320.27,320.84,8102.0
2021-09-22 11:00:00,320.91,321.13,320.42,320.44,13449.0,320.91,321.13,320.42,320.44,13449.0
2021-09-22 11:10:00,320.52,320.7,320.25,320.56,21176.0,320.52,320.7,320.25,320.56,21176.0
2021-09-22 11:20:00,320.56,320.61,320.21,320.37,13179.0,320.56,320.61,320.21,320.37,13179.0
2021-09-22 11:30:00,320.57,320.74,320.38,320.68,9521.0,320.57,320.74,320.38,320.68,9521.0
2021-09-22 11:40:00,320.59,320.83,320.43,320.73,9055.0,320.59,320.83,320.43,320.73,9055.0
2021-09-22 11:50:00,320.68,321.41,320.29,320.82,4289.0,320.68,321.41,320.29,320.82,4289.0
2021-09-22 12:00:00,320.81,320.99,320.62,320.74,4797.0,320.81,320.99,320.62,320.74,4797.0
2021-09-22 12:10:00,320.66,321.11,320.66,320.95,1791.0,320.66,321.11,320.66,320.95,1791.0
2021-09-22 12:20:00,321.26,321.43,321.01,321.34,2841.0,321.26,321.43,321.01,321.34,2841.0
2021-09-22 12:30:00,321.34,321.48,321.18,321.21,6189.0,321.34,321.48,321.18,321.21,6189.0
2021-09-22 12:40:00,321.23,321.23,320.54,320.55,1852.0,321.23,321.23,320.54,320.55,1852.0
2021-09-22 12:50:00,320.69,320.75,320.24,320.5,2917.0,320.69,320.75,320.24,320.5,2917.0
2021-09-22 13:00:00,320.42,320.65,320.28,320.5,4505.0,320.42,320.65,320.28,320.5,4505.0
2021-09-22 13:10:00,320.36,320.36,320.11,320.26,1943.0,320.36,320.36,320.11,320.26,1943.0
2021-09-22 13:20:00,320.37,320.75,320.3,320.67,1920.0,320.37,320.75,320.3,320.67,1920.0
2021-09-22 13:30:00,320.72,320.76,320.45,320.57,4307.0,320.72,320.76,320.45,320.57,4307.0
2021-09-22 13:40:00,320.64,320.75,320.49,320.54,12932.0,320.64,320.75,320.49,320.54,12932.0
2021-09-22 13:50:00,320.43,320.43,320.03,320.24,4901.0,320.43,320.43,320.03,320.24,4901.0
2021-09-22 14:00:00,319.43,321.65,319.26,321.06,5499.0,319.43,321.65,319.26,321.06,5499.0
2021-09-22 14:10:00,321.06,321.92,321.06,321.21,23417.0,321.06,321.92,321.06,321.21,23417.0
2021-09-22 14:20:00,321.27,321.5,320.61,321.11,18792.0,321.27,321.5,320.61,321.11,18792.0
2021-09-22 14:30:00,321.37,321.5,320.33,320.46,8934.0,321.37,321.5,320.33,320.46,8934.0
2021-09-22 14:40:00,320.34,320.56,319.53,319.53,5232.0,320.34,320.56,319.53,319.53,5232.0
2021-09-22 14:50:00,319.53,319.91,319.04,319.6,4012.0,319.53,319.91,319.04,319.6,4012.0
2021-09-22 15:00:00,319.78,320.06,319.47,320.06,14915.0,319.78,320.06,319.47,320.06,14915.0
2021-09-22 15:10:00,320.17,321.44,320.17,321.44,16926.0,320.17,321.44,320.17,321.44,16926.0
2021-09-22 15:20:00,321.5,321.89,321.12,321.13,22331.0,321.5,321.89,321.12,321.13,22331.0
2021-09-22 15:30:00,321.04,321.66,321.01,321.52,29814.0,321.04,321.66,321.01,321.52,29814.0
2021-09-22 15:40:00,321.56,321.56,320.8,320.99,12744.0,321.56,321.56,320.8,320.99,12744.0
2021-09-22 15:50:00,320.86,320.91,320.04,320.5,51198.0,320.86,320.91,320.04,320.5,51198.0
2021-09-23 09:30:00,321.63,323.0,320.47,321.76,14672.0,321.63,323.0,320.47,321.76,14672.0
2021-09-23 09:40:00,321.77,323.6,321.4,323.6,19003.0,321.77,323.6,321.4,323.6,19003.0
2021-09-23 09:50:00,323.6,324.18,323.5,323.61,3900.0,323.6,324.18,323.5,323.61,3900.0
2021-09-23 10:00:00,323.41,324.72,323.37,324.3,3905.0,323.41,324.72,323.37,324.3,3905.0
2021-09-23 10:10:00,324.31,324.31,323.65,323.88,4366.0,324.31,324.31,323.65,323.88,4366.0
2021-09-23 10:20:00,323.88,324.44,323.85,323.9,1935.0,323.88,324.44,323.85,323.9,1935.0
2021-09-23 10:30:00,323.95,324.15,323.03,323.13,6671.0,323.95,324.15,323.03,323.13,6671.0
2021-09-23 10:40:00,323.32,323.61,322.98,323.55,4729.0,323.32,323.61,322.98,323.55,4729.0
2021-09-23 10:50:00,323.66,323.91,323.42,323.79,5505.0,323.66,323.91,323.42,323.79,5505.0
2021-09-23 11:00:00,323.66,323.84,322.62,322.63,5920.0,323.66,323.84,322.62,322.63,5920.0
2021-09-23 11:10:00,322.65,323.06,322.5,322.7,3500.0,322.65,323.06,322.5,322.7,3500.0
2021-09-23 11:20:00,322.15,322.49,321.82,322.14,3200.0,322.15,322.49,321.82,322.14,3200.0
2021-09-23 11:30:00,322.27,322.32,321.97,322.11,2103.0,322.27,322.32,321.97,322.11,2103.0
2021-09-23 11:40:00,322.22,322.22,321.71,321.78,2100.0,322.22,322.22,321.71,321.78,2100.0
2021-09-23 11:50:00,321.88,322.98,321.63,322.62,2000.0,321.88,322.98,321.63,322.62,2000.0
2021-09-23 12:00:00,322.47,322.64,322.14,322.14,2785.0,322.47,322.64,322.14,322.14,2785.0
2021-09-23 12:10:00,321.93,322.39,321.93,322.06,1670.0,321.93,322.39,321.93,322.06,1670.0
2021-09-23 12:20:00,322.22,322.44,322.05,322.33,2718.0,322.22,322.44,322.05,322.33,2718.0
2021-09-23 12:30:00,322.58,322.88,322.52,322.53,1410.0,322.58,322.88,322.52,322.53,1410.0
2021-09-23 12:40:00,322.6,323.07,322.38,322.94,2946.0,322.6,323.07,322.38,322.94,2946.0
2021-09-23 12:50:00,322.93,323.5,322.93,323.16,2300.0,322.93,323.5,322.93,323.16,2300.0
2021-09-23 13:00:00,323.23,323.87,323.17,323.81,3100.0,323.23,323.87,323.17,323.81,3100.0
2021-09-23 13:10:00,323.71,323.71,323.51,323.59,2196.0,323.71,323.71,323.51,323.59,2196.0
2021-09-23 13:20:00,323.66,324.36,323.66,324.33,3137.0,323.66,324.36,323.66,324.33,3137.0
2021-09-23 13:30:00,324.51,324.79,324.42,324.47,4466.0,324.51,324.79,324.42,324.47,4466.0
2021-09-23 13:40:00,324.43,324.45,324.19,324.21,2705.0,324.43,324.45,324.19,324.21,2705.0
2021-09-23 13:50:00,324.33,324.42,324.13,324.16,2636.0,324.33,324.42,324.13,324.16,2636.0
2021-09-23 14:00:00,324.33,324.36,323.76,323.8,1512.0,324.33,324.36,323.76,323.8,1512.0
2021-09-23 14:10:00,323.71,324.09,323.55,324.06,4503.0,323.71,324.09,323.55,324.06,4503.0
2021-09-23 14:20:00,324.05,324.11,323.8,323.98,1023.0,324.05,324.11,323.8,323.98,1023.0
2021-09-23 14:30:00,324.0,324.0,323.55,323.6,1702.0,324.0,324.0,323.55,323.6,1702.0
2021-09-23 14:40:00,323.48,323.65,323.2,323.25,2900.0,323.48,323.65,323.2,323.25,2900.0
2021-09-23 14:50:00,323.37,323.93,323.29,323.76,2100.0,323.37,323.93,323.29,323.76,2100.0
2021-09-23 15:00:00,323.79,323.87,323.49,323.7,2106.0,323.79,323.87,323.49,323.7,2106.0
2021-09-23 15:10:00,323.64,323.75,323.55,323.61,2970.0,323.64,323.75,323.55,323.61,2970.0
2021-09-23 15:20:00,323.7,323.76,323.37,323.38,3244.0,323.7,323.76,323.37,323.38,3244.0
2021-09-23 15:30:00,323.43,323.6,323.2,323.29,3411.0,323.43,323.6,323.2,323.29,3411.0
2021-09-23 15:40:00,323.37,323.57,323.14,323.42,10698.0,323.37,323.57,323.14,323.42,10698.0
2021-09-23 15:50:00,323.39,323.43,322.7,322.9,28040.0,323.39,323.43,322.7,322.9,28040.0
2021-09-24 09:30:00,320.59,322.02,318.93,320.82,16823.0,320.59,322.02,318.93,320.82,16823.0
2021-09-24 09:40:00,320.8,321.3,319.53,319.53,4937.0,320.8,321.3,319.53,319.53,4937.0
2021-09-24 09:50:00,319.75,320.08,319.05,320.0,7173.0,319.75,320.08,319.05,320.0,7173.0
2021-09-24 10:00:00,320.54,320.65,318.71,319.17,4320.0,320.54,320.65,318.71,319.17,4320.0
2021-09-24 10:10:00,318.61,318.84,318.22,318.41,3531.0,318.61,318.84,318.22,318.41,3531.0
2021-09-24 10:20:00,318.48,319.32,318.34,318.84,4685.0,318.48,319.32,318.34,318.84,4685.0
2021-09-24 10:30:00,318.49,318.83,318.32,318.6,4198.0,318.49,318.83,318.32,318.6,4198.0
2021-09-24 10:40:00,318.68,318.99,318.23,318.77,3500.0,318.68,318.99,318.23,318.77,3500.0
2021-09-24 10:50:00,318.68,318.71,318.19,318.19,3439.0,318.68,318.71,318.19,318.19,3439.0
2021-09-24 11:00:00,318.2,319.83,318.2,319.83,2999.0,318.2,319.83,318.2,319.83,2999.0
2021-09-24 11:10:00,319.77,319.93,319.57,319.73,3542.0,319.77,319.93,319.57,319.73,3542.0
2021-09-24 11:20:00,319.83,319.83,318.92,319.26,2804.0,319.83,319.83,318.92,319.26,2804.0
2021-09-24 11:30:00,319.29,319.6,319.14,319.6,2209.0,319.29,319.6,319.14,319.6,2209.0
2021-09-24 11:40:00,319.64,319.77,319.12,319.22,2000.0,319.64,319.77,319.12,319.22,2000.0
2021-09-24 11:50:00,319.4,319.89,319.19,319.89,1161.0,319.4,319.89,319.19,319.89,1161.0
2021-09-24 12:00:00,319.9,319.9,319.59,319.67,1215.0,319.9,319.9,319.59,319.67,1215.0
2021-09-24 12:10:00,319.6,320.1,319.6,320.06,1935.0,319.6,320.1,319.6,320.06,1935.0
2021-09-24 12:20:00,320.04,320.27,319.97,320.05,2300.0,320.04,320.27,319.97,320.05,2300.0
2021-09-24 12:30:00,320.33,320.63,320.24,320.6,5122.0,320.33,320.63,320.24,320.6,5122.0
2021-09-24 12:40:00,320.67,321.07,320.65,321.07,1956.0,320.67,321.07,320.65,321.07,1956.0
2021-09-24 12:50:00,321.06,321.06,320.69,320.73,1750.0,321.06,321.06,320.69,320.73,1750.0
2021-09-24 13:00:00,320.68,320.84,320.57,320.82,1751.0,320.68,320.84,320.57,320.82,1751.0
2021-09-24 13:10:00,320.88,320.97,320.68,320.68,2140.0,320.88,320.97,320.68,320.68,2140.0
2021-09-24 13:20:00,320.83,321.15,320.83,321.1,1200.0,320.83,321.15,320.83,321.1,1200.0
2021-09-24 13:30:00,320.79,320.82,320.58,320.82,1389.0,320.79,320.82,320.58,320.82,1389.0
2021-09-24 13:40:00,320.87,320.95,320.87,320.95,800.0,320.87,320.95,320.87,320.95,800.0
2021-09-24 13:50:00,320.83,320.92,320.55,320.73,1216.0,320.83,320.92,320.55,320.73,1216.0
2021-09-24 14:00:00,320.83,321.05,320.83,321.01,900.0,320.83,321.05,320.83,321.01,900.0
2021-09-24 14:10:00,320.79,320.94,320.7,320.94,3044.0,320.79,320.94,320.7,320.94,3044.0
2021-09-24 14:20:00,320.92,321.04,320.77,320.77,3230.0,320.92,321.04,320.77,320.77,3230.0
2021-09-24 14:30:00,320.81,320.97,320.81,320.91,1000.0,320.81,320.97,320.81,320.91,1000.0
2021-09-24 14:40:00,320.68,320.81,320.68,320.77,1661.0,320.68,320.81,320.68,320.77,1661.0
2021-09-24 14:50:00,320.81,321.15,320.8,321.15,1695.0,320.81,321.15,320.8,321.15,1695.0
2021-09-24 15:00:00,320.92,320.92,320.63,320.71,1300.0,320.92,320.92,320.63,320.71,1300.0
2021-09-24 15:10:00,320.77,321.23,320.68,321.05,1500.0,320.77,321.23,320.68,321.05,1500.0
2021-09-24 15:20:00,320.97,321.6,320.97,321.35,1513.0,320.97,321.6,320.97,321.35,1513.0
2021-09-24 15:30:00,321.36,322.1,321.36,322.08,6082.0,321.36,322.1,321.36,322.08,6082.0
2021-09-24 15:40:00,322.12,322.4,322.07,322.12,9537.0,322.12,322.4,322.07,322.12,9537.0
2021-09-24 15:50:00,322.14,322.59,321.94,321.94,22261.0,322.14,322.59,321.94,321.94,22261.0
2021-09-27 09:30:00,318.07,318.95,315.46,315.77,17231.0,318.07,318.95,315.46,315.77,17231.0
2021-09-27 09:40:00,315.49,315.86,313.17,314.63,12301.0,315.49,315.86,313.17,314.63,12301.0
2021-09-27 09:50:00,314.5,314.94,314.03,314.39,6250.0,314.5,314.94,314.03,314.39,6250.0
2021-09-27 10:00:00,314.38,315.36,313.02,315.0,10534.0,314.38,315.36,313.02,315.0,10534.0
2021-09-27 10:10:00,314.89,315.26,314.39,315.26,5308.0,314.89,315.26,314.39,315.26,5308.0
2021-09-27 10:20:00,315.24,315.5,314.8,315.1,6207.0,315.24,315.5,314.8,315.1,6207.0
2021-09-27 10:30:00,315.13,315.73,315.12,315.73,6652.0,315.13,315.73,315.12,315.73,6652.0
2021-09-27 10:40:00,315.78,315.86,315.11,315.22,4688.0,315.78,315.86,315.11,315.22,4688.0
2021-09-27 10:50:00,315.38,315.38,314.45,314.59,5837.0,315.38,315.38,314.45,314.59,5837.0
2021-09-27 11:00:00,314.5,316.03,314.5,315.28,8679.0,314.5,316.03,314.5,315.28,8679.0
2021-09-27 11:10:00,314.9,315.27,314.76,314.97,7643.0,314.9,315.27,314.76,314.97,7643.0
2021-09-27 11:20:00,314.85,315.18,313.85,314.1,4900.0,314.85,315.18,313.85,314.1,4900.0
2021-09-27 11:30:00,314.06,314.06,313.49,313.63,2500.0,314.06,314.06,313.49,313.63,2500.0
2021-09-27 11:40:00,313.77,313.77,312.86,313.14,3952.0,313.77,313.77,312.86,313.14,3952.0
2021-09-27 11:50:00,312.98,313.39,312.79,313.36,3765.0,312.98,313.39,312.79,313.36,3765.0
2021-09-27 12:00:00,313.27,313.55,312.89,313.31,3101.0,313.27,313.55,312.89,313.31,3101.0
2021-09-27 12:10:00,313.35,313.96,313.34,313.78,4250.0,313.35,313.96,313.34,313.78,4250.0
2021-09-27 12:20:00,313.84,314.1,313.71,313.83,3700.0,313.84,314.1,313.71,313.83,3700.0
2021-09-27 12:30:00,313.74,313.92,313.47,313.47,4710.0,313.74,313.92,313.47,313.47,4710.0
2021-09-27 12:40:00,313.46,313.48,312.69,312.69,2612.0,313.46,313.48,312.69,312.69,2612.0
2021-09-27 12:50:00,312.67,312.84,312.49,312.84,2032.0,312.67,312.84,312.49,312.84,2032.0
2021-09-27 13:00:00,312.93,313.39,312.89,313.35,2792.0,312.93,313.39,312.89,313.35,2792.0
2021-09-27 13:10:00,313.47,314.1,313.45,313.93,2236.0,313.47,314.1,313.45,313.93,2236.0
2021-09-27 13:20:00,314.1,314.19,313.98,314.04,3528.0,314.1,314.19,313.98,314.04,3528.0
2021-09-27 13:30:00,313.91,314.01,313.55,313.59,3200.0,313.91,314.01,313.55,313.59,3200.0
2021-09-27 13:40:00,313.58,313.63,313.29,313.4,4408.0,313.58,313.63,313.29,313.4,4408.0
2021-09-27 13:50:00,313.33,313.82,313.2,313.76,3733.0,313.33,313.82,313.2,313.76,3733.0
2021-09-27 14:00:00,313.87,314.21,313.65,314.13,4012.0,313.87,314.21,313.65,314.13,4012.0
2021-09-27 14:10:00,314.16,314.17,313.86,314.16,2500.0,314.16,314.17,313.86,314.16,2500.0
2021-09-27 14:20:00,314.22,314.24,313.82,313.91,6029.0,314.22,314.24,313.82,313.91,6029.0
2021-09-27 14:30:00,313.99,314.14,313.32,313.38,7728.0,313.99,314.14,313.32,313.38,7728.0
2021-09-27 14:40:00,313.53,313.91,313.46,313.72,5728.0,313.53,313.91,313.46,313.72,5728.0
2021-09-27 14:50:00,313.61,313.87,313.53,313.54,3225.0,313.61,313.87,313.53,313.54,3225.0
2021-09-27 15:00:00,313.6,313.76,313.27,313.53,5843.0,313.6,313.76,313.27,313.53,5843.0
2021-09-27 15:10:00,313.6,314.02,313.6,314.0,7084.0,313.6,314.02,313.6,314.0,7084.0
2021-09-27 15:20:00,313.98,313.98,313.56,313.61,7497.0,313.98,313.98,313.56,313.61,7497.0
2021-09-27 15:30:00,313.57,313.64,313.06,313.06,25706.0,313.57,313.64,313.06,313.06,25706.0
2021-09-27 15:40:00,313.25,313.64,313.19,313.34,16575.0,313.25,313.64,313.19,313.34,16575.0
2021-09-27 15:50:00,313.39,313.42,312.38,313.4,51786.0,313.39,313.42,312.38,313.4,51786.0
2021-09-28 09:30:00,307.36,308.96,306.0,306.95,47412.0,307.36,308.96,306.0,306.95,47412.0
2021-09-28 09:40:00,306.21,306.76,304.35,304.39,15619.0,306.21,306.76,304.35,304.39,15619.0
2021-09-28 09:50:00,304.68,305.72,303.8,305.67,24247.0,304.68,305.72,303.8,305.67,24247.0
2021-09-28 10:00:00,305.46,305.47,303.7,303.88,9612.0,305.46,305.47,303.7,303.88,9612.0
2021-09-28 10:10:00,303.99,304.17,302.16,302.27,15468.0,303.99,304.17,302.16,302.27,15468.0
2021-09-28 10:20:00,302.15,302.72,301.82,302.68,27393.0,302.15,302.72,301.82,302.68,27393.0
2021-09-28 10:30:00,302.5,303.25,301.65,303.01,29664.0,302.5,303.25,301.65,303.01,29664.0
2021-09-28 10:40:00,302.83,302.83,301.63,302.56,16800.0,302.83,302.83,301.63,302.56,16800.0
2021-09-28 10:50:00,301.95,302.33,301.01,301.5,11367.0,301.95,302.33,301.01,301.5,11367.0
2021-09-28 11:00:00,301.17,301.49,300.46,300.61,6532.0,301.17,301.49,300.46,300.61,6532.0
2021-09-28 11:10:00,300.6,300.82,300.04,300.76,13103.0,300.6,300.82,300.04,300.76,13103.0
2021-09-28 11:20:00,300.74,301.44,300.73,301.0,7388.0,300.74,301.44,300.73,301.0,7388.0
2021-09-28 11:30:00,300.99,301.59,299.64,301.59,20170.0,300.99,301.59,299.64,301.59,20170.0
2021-09-28 11:40:00,301.41,301.62,300.64,301.17,5950.0,301.41,301.62,300.64,301.17,5950.0
2021-09-28 11:50:00,300.92,301.88,300.67,301.54,7331.0,300.92,301.88,300.67,301.54,7331.0
2021-09-28 12:00:00,301.64,302.17,301.2,302.09,4378.0,301.64,302.17,301.2,302.09,4378.0
2021-09-28 12:10:00,302.09,302.98,301.77,302.93,12736.0,302.09,302.98,301.77,302.93,12736.0
2021-09-28 12:20:00,302.97,303.09,302.52,302.75,5342.0,302.97,303.09,302.52,302.75,5342.0
2021-09-28 12:30:00,302.63,302.63,301.98,302.26,5426.0,302.63,302.63,301.98,302.26,5426.0
2021-09-28 12:40:00,302.26,302.74,302.17,302.64,8320.0,302.26,302.74,302.17,302.64,8320.0
2021-09-28 12:50:00,302.43,302.79,302.31,302.39,7509.0,302.43,302.79,302.31,302.39,7509.0
2021-09-28 13:00:00,302.66,302.98,302.35,302.88,6661.0,302.66,302.98,302.35,302.88,6661.0
2021-09-28 13:10:00,302.87,303.64,302.23,303.59,6500.0,302.87,303.64,302.23,303.59,6500.0
2021-09-28 13:20:00,303.67,304.84,303.52,304.56,9136.0,303.67,304.84,303.52,304.56,9136.0
2021-09-28 13:30:00,304.46,304.59,303.96,304.59,4115.0,304.46,304.59,303.96,304.59,4115.0
2021-09-28 13:40:00,304.78,305.11,303.89,303.96,4791.0,304.78,305.11,303.89,303.96,4791.0
2021-09-28 13:50:00,303.95,304.16,303.57,303.58,2664.0,303.95,304.16,303.57,303.58,2664.0
2021-09-28 14:00:00,303.29,303.46,302.98,303.29,2900.0,303.29,303.46,302.98,303.29,2900.0
2021-09-28 14:10:00,303.1,303.88,302.79,303.88,5157.0,303.1,303.88,302.79,303.88,5157.0
2021-09-28 14:20:00,303.94,304.21,303.83,304.21,2128.0,303.94,304.21,303.83,304.21,2128.0
2021-09-28 14:30:00,304.18,304.2,303.55,303.89,5500.0,304.18,304.2,303.55,303.89,5500.0
2021-09-28 14:40:00,303.88,305.29,303.87,305.11,3227.0,303.88,305.29,303.87,305.11,3227.0
2021-09-28 14:50:00,305.19,305.25,304.39,304.47,4542.0,305.19,305.25,304.39,304.47,4542.0
2021-09-28 15:00:00,304.32,304.63,304.04,304.22,10244.0,304.32,304.63,304.04,304.22,10244.0
2021-09-28 15:10:00,304.13,304.35,303.82,304.02,6855.0,304.13,304.35,303.82,304.02,6855.0
2021-09-28 15:20:00,303.96,304.47,303.49,303.49,8928.0,303.96,304.47,303.49,303.49,8928.0
2021-09-28 15:30:00,303.34,303.79,303.03,303.26,14276.0,303.34,303.79,303.03,303.26,14276.0
2021-09-28 15:40:00,303.07,303.59,301.96,301.96,27345.0,303.07,303.59,301.96,301.96,27345.0
2021-09-28 15:50:00,301.96,302.4,301.44,302.06,75626.0,301.96,302.4,301.44,302.06,75626.0
2021-09-29 09:30:00,303.22,304.99,302.72,303.19,17857.0,303.22,304.99,302.72,303.19,17857.0
2021-09-29 09:40:00,303.32,304.72,301.15,304.72,22830.0,303.32,304.72,301.15,304.72,22830.0
2021-09-29 09:50:00,304.25,305.28,303.84,304.5,17591.0,304.25,305.28,303.84,304.5,17591.0
2021-09-29 10:00:00,304.52,305.18,304.13,304.87,6396.0,304.52,305.18,304.13,304.87,6396.0
2021-09-29 10:10:00,304.35,304.35,303.62,304.04,4915.0,304.35,304.35,303.62,304.04,4915.0
2021-09-29 10:20:00,304.5,305.34,304.17,304.17,2535.0,304.5,305.34,304.17,304.17,2535.0
2021-09-29 10:30:00,303.15,303.15,302.34,302.34,5545.0,303.15,303.15,302.34,302.34,5545.0
2021-09-29 10:40:00,302.41,303.52,302.0,303.52,4750.0,302.41,303.52,302.0,303.52,4750.0
2021-09-29 10:50:00,303.44,303.44,302.82,302.99,4700.0,303.44,303.44,302.82,302.99,4700.0
2021-09-29 11:00:00,303.51,303.65,302.78,303.07,5205.0,303.51,303.65,302.78,303.07,5205.0
2021-09-29 11:10:00,302.97,303.4,302.38,302.64,3800.0,302.97,303.4,302.38,302.64,3800.0
2021-09-29 11:20:00,302.73,302.77,302.01,302.03,20430.0,302.73,302.77,302.01,302.03,20430.0
2021-09-29 11:30:00,301.98,302.2,301.17,301.25,3317.0,301.98,302.2,301.17,301.25,3317.0
2021-09-29 11:40:00,301.32,301.93,301.21,301.79,5000.0,301.32,301.93,301.21,301.79,5000.0
2021-09-29 11:50:00,301.95,302.32,301.81,302.1,4601.0,301.95,302.32,301.81,302.1,4601.0
2021-09-29 12:00:00,302.05,302.43,301.95,302.09,4803.0,302.05,302.43,301.95,302.09,4803.0
2021-09-29 12:10:00,301.96,302.81,301.65,302.81,6000.0,301.96,302.81,301.65,302.81,6000.0
2021-09-29 12:20:00,302.74,302.74,301.73,302.04,6200.0,302.74,302.74,301.73,302.04,6200.0
2021-09-29 12:30:00,302.08,302.64,301.99,302.28,8500.0,302.08,302.64,301.99,302.28,8500.0
2021-09-29 12:40:00,302.12,302.51,301.61,302.51,4618.0,302.12,302.51,301.61,302.51,4618.0
2021-09-29 12:50:00,302.38,303.03,302.3,302.66,4777.0,302.38,303.03,302.3,302.66,4777.0
2021-09-29 13:00:00,302.45,303.03,302.4,302.95,5500.0,302.45,303.03,302.4,302.95,5500.0
2021-09-29 13:10:00,302.97,303.63,302.91,303.56,5011.0,302.97,303.63,302.91,303.56,5011.0
2021-09-29 13:20:00,303.56,303.77,302.86,302.91,7350.0,303.56,303.77,302.86,302.91,7350.0
2021-09-29 13:30:00,302.79,302.79,302.13,302.13,4409.0,302.79,302.79,302.13,302.13,4409.0
2021-09-29 13:40:00,302.14,302.94,301.98,302.75,3300.0,302.14,302.94,301.98,302.75,3300.0
2021-09-29 13:50:00,302.91,303.54,302.91,303.46,3483.0,302.91,303.54,302.91,303.46,3483.0
2021-09-29 14:00:00,303.41,304.5,303.27,304.4,4300.0,303.41,304.5,303.27,304.4,4300.0
2021-09-29 14:10:00,304.44,305.59,304.44,305.3,5830.0,304.44,305.59,304.44,305.3,5830.0
2021-09-29 14:20:00,305.34,305.42,304.65,304.74,6113.0,305.34,305.42,304.65,304.74,6113.0
2021-09-29 14:30:00,304.74,305.05,304.52,304.66,4751.0,304.74,305.05,304.52,304.66,4751.0
2021-09-29 14:40:00,304.78,305.11,304.46,304.47,5001.0,304.78,305.11,304.46,304.47,5001.0
2021-09-29 14:50:00,304.61,305.08,304.59,304.89,3419.0,304.61,305.08,304.59,304.89,3419.0
2021-09-29 15:00:00,305.09,305.09,304.27,304.71,4820.0,305.09,305.09,304.27,304.71,4820.0
2021-09-29 15:10:00,304.65,304.88,304.51,304.63,3871.0,304.65,304.88,304.51,304.63,3871.0
2021-09-29 15:20:00,304.7,304.7,304.12,304.21,4512.0,304.7,304.7,304.12,304.21,4512.0
2021-09-29 15:30:00,304.13,304.3,303.98,304.02,5503.0,304.13,304.3,303.98,304.02,5503.0
2021-09-29 15:40:00,304.02,304.09,303.33,303.52,8819.0,304.02,304.09,303.33,303.52,8819.0
2021-09-29 15:50:00,303.33,303.42,302.06,302.71,38678.0,303.33,303.42,302.06,302.71,38678.0
2021-09-30 09:30:00,305.0,306.48,304.53,305.18,13261.0,305.0,306.48,304.53,305.18,13261.0
2021-09-30 09:40:00,305.16,306.47,305.1,306.02,5704.0,305.16,306.47,305.1,306.02,5704.0
2021-09-30 09:50:00,306.46,306.73,305.05,305.07,5500.0,306.46,306.73,305.05,305.07,5500.0
2021-09-30 10:00:00,304.98,305.21,304.45,304.59,6678.0,304.98,305.21,304.45,304.59,6678.0
2021-09-30 10:10:00,304.76,305.63,304.39,305.24,2800.0,304.76,305.63,304.39,305.24,2800.0
2021-09-30 10:20:00,305.55,305.61,304.18,304.75,3716.0,305.55,305.61,304.18,304.75,3716.0
2021-09-30 10:30:00,304.85,305.1,303.66,304.05,8275.0,304.85,305.1,303.66,304.05,8275.0
2021-09-30 10:40:00,304.04,304.93,303.58,304.68,4413.0,304.04,304.93,303.58,304.68,4413.0
2021-09-30 10:50:00,304.18,304.23,302.89,303.42,4200.0,304.18,304.23,302.89,303.42,4200.0
2021-09-30 11:00:00,303.33,303.98,302.93,303.67,6537.0,303.33,303.98,302.93,303.67,6537.0
2021-09-30 11:10:00,303.74,304.31,303.51,304.04,2400.0,303.74,304.31,303.51,304.04,2400.0
2021-09-30 11:20:00,303.64,303.91,303.57,303.91,2504.0,303.64,303.91,303.57,303.91,2504.0
2021-09-30 11:30:00,304.26,304.26,302.49,302.49,3275.0,304.26,304.26,302.49,302.49,3275.0
2021-09-30 11:40:00,302.15,302.29,301.7,302.07,5189.0,302.15,302.29,301.7,302.07,5189.0
2021-09-30 11:50:00,302.25,302.62,302.04,302.59,4088.0,302.25,302.62,302.04,302.59,4088.0
2021-09-30 12:00:00,302.34,302.34,301.24,301.24,3579.0,302.34,302.34,301.24,301.24,3579.0
2021-09-30 12:10:00,301.49,301.94,301.24,301.62,2764.0,301.49,301.94,301.24,301.62,2764.0
2021-09-30 12:20:00,301.85,302.18,301.08,301.08,4901.0,301.85,302.18,301.08,301.08,4901.0
2021-09-30 12:30:00,301.04,301.97,300.67,301.64,4557.0,301.04,301.97,300.67,301.64,4557.0
2021-09-30 12:40:00,301.51,301.62,301.03,301.39,10180.0,301.51,301.62,301.03,301.39,10180.0
2021-09-30 12:50:00,301.12,301.59,301.05,301.06,4510.0,301.12,301.59,301.05,301.06,4510.0
2021-09-30 13:00:00,301.07,301.76,300.89,301.76,3328.0,301.07,301.76,300.89,301.76,3328.0
2021-09-30 13:10:00,301.89,302.22,301.77,301.83,1900.0,301.89,302.22,301.77,301.83,1900.0
2021-09-30 13:20:00,301.98,301.98,301.43,301.44,3514.0,301.98,301.98,301.43,301.44,3514.0
2021-09-30 13:30:00,301.26,301.99,301.22,301.77,3505.0,301.26,301.99,301.22,301.77,3505.0
2021-09-30 13:40:00,301.89,301.89,301.08,301.22,3405.0,301.89,301.89,301.08,301.22,3405.0
2021-09-30 13:50:00,301.4,301.85,301.28,301.45,3253.0,301.4,301.85,301.28,301.45,3253.0
2021-09-30 14:00:00,301.49,302.78,301.49,302.77,4299.0,301.49,302.78,301.49,302.77,4299.0
2021-09-30 14:10:00,302.66,303.03,302.44,302.46,3066.0,302.66,303.03,302.44,302.46,3066.0
2021-09-30 14:20:00,302.57,302.6,302.1,302.53,3818.0,302.57,302.6,302.1,302.53,3818.0
2021-09-30 14:30:00,302.48,302.53,301.87,301.87,4977.0,302.48,302.53,301.87,301.87,4977.0
2021-09-30 14:40:00,301.98,302.5,301.98,302.22,2534.0,301.98,302.5,301.98,302.22,2534.0
2021-09-30 14:50:00,302.41,302.5,301.82,301.9,10914.0,302.41,302.5,301.82,301.9,10914.0
2021-09-30 15:00:00,301.84,302.24,301.59,302.17,3626.0,301.84,302.24,301.59,302.17,3626.0
2021-09-30 15:10:00,302.11,302.62,302.11,302.5,23100.0,302.11,302.62,302.11,302.5,23100.0
2021-09-30 15:20:00,302.46,302.46,301.94,301.94,5137.0,302.46,302.46,301.94,301.94,5137.0
2021-09-30 15:30:00,301.95,302.42,301.62,301.62,11575.0,301.95,302.42,301.62,301.62,11575.0
2021-09-30 15:40:00,301.49,301.77,300.35,300.36,14941.0,301.49,301.77,300.35,300.36,14941.0
2021-09-30 15:50:00,300.22,300.25,298.31,299.4,67615.0,300.22,300.25,298.31,299.4,67615.0
2021-10-01 09:30:00,299.41,299.56,296.83,296.84,25205.0,299.41,299.56,296.83,296.84,25205.0
2021-10-01 09:40:00,296.9,298.66,296.88,298.42,27880.0,296.9,298.66,296.88,298.42,27880.0
2021-10-01 09:50:00,298.28,299.11,298.14,298.9,9188.0,298.28,299.11,298.14,298.9,9188.0
2021-10-01 10:00:00,299.09,299.4,298.2,298.63,10653.0,299.09,299.4,298.2,298.63,10653.0
2021-10-01 10:10:00,298.6,299.24,297.33,297.55,9082.0,298.6,299.24,297.33,297.55,9082.0
2021-10-01 10:20:00,297.44,297.86,296.39,296.43,6344.0,297.44,297.86,296.39,296.43,6344.0
2021-10-01 10:30:00,296.15,296.78,295.85,296.65,5669.0,296.15,296.78,295.85,296.65,5669.0
2021-10-01 10:40:00,296.77,298.75,296.77,298.72,6209.0,296.77,298.75,296.77,298.72,6209.0
2021-10-01 10:50:00,298.78,299.58,298.53,299.38,6703.0,298.78,299.58,298.53,299.38,6703.0
2021-10-01 11:00:00,299.44,299.44,298.44,298.44,3988.0,299.44,299.44,298.44,298.44,3988.0
2021-10-01 11:10:00,298.45,300.13,298.15,299.85,5244.0,298.45,300.13,298.15,299.85,5244.0
2021-10-01 11:20:00,300.1,300.1,299.3,299.41,4451.0,300.1,300.1,299.3,299.41,4451.0
2021-10-01 11:30:00,299.05,300.14,299.05,299.99,4800.0,299.05,300.14,299.05,299.99,4800.0
2021-10-01 11:40:00,299.96,300.53,299.96,300.23,3652.0,299.96,300.53,299.96,300.23,3652.0
2021-10-01 11:50:00,300.23,300.85,300.05,300.47,3440.0,300.23,300.85,300.05,300.47,3440.0
2021-10-01 12:00:00,300.63,301.01,300.22,301.01,5204.0,300.63,301.01,300.22,301.01,5204.0
2021-10-01 12:10:00,300.94,300.94,300.23,300.48,4996.0,300.94,300.94,300.23,300.48,4996.0
2021-10-01 12:20:00,300.65,300.97,300.49,300.59,4709.0,300.65,300.97,300.49,300.59,4709.0
2021-10-01 12:30:00,300.71,301.03,299.91,299.92,4983.0,300.71,301.03,299.91,299.92,4983.0
2021-10-01 12:40:00,300.01,300.14,299.65,299.71,8208.0,300.01,300.14,299.65,299.71,8208.0
2021-10-01 12:50:00,299.78,299.95,299.41,299.9,2804.0,299.78,299.95,299.41,299.9,2804.0
2021-10-01 13:00:00,299.67,300.45,299.59,300.45,2643.0,299.67,300.45,299.59,300.45,2643.0
2021-10-01 13:10:00,300.75,300.93,300.44,300.67,4240.0,300.75,300.93,300.44,300.67,4240.0
2021-10-01 13:20:00,300.67,301.09,300.61,300.65,3245.0,300.67,301.09,300.61,300.65,3245.0
2021-10-01 13:30:00,300.65,301.33,300.65,301.13,4150.0,300.65,301.33,300.65,301.13,4150.0
2021-10-01 13:40:00,301.07,301.72,300.92,301.7,2249.0,301.07,301.72,300.92,301.7,2249.0
2021-10-01 13:50:00,301.61,301.63,300.88,300.89,12055.0,301.61,301.63,300.88,300.89,12055.0
2021-10-01 14:00:00,301.02,301.64,301.02,301.59,3635.0,301.02,301.64,301.02,301.59,3635.0
2021-10-01 14:10:00,301.8,302.12,301.5,302.12,4826.0,301.8,302.12,301.5,302.12,4826.0
2021-10-01 14:20:00,302.19,302.59,302.12,302.32,2963.0,302.19,302.59,302.12,302.32,2963.0
2021-10-01 14:30:00,302.27,302.53,302.2,302.53,1627.0,302.27,302.53,302.2,302.53,1627.0
2021-10-01 14:40:00,302.41,302.81,302.38,302.58,5200.0,302.41,302.81,302.38,302.58,5200.0
2021-10-01 14:50:00,302.57,303.23,302.57,302.91,3055.0,302.57,303.23,302.57,302.91,3055.0
2021-10-01 15:00:00,303.07,303.46,303.05,303.44,3230.0,303.07,303.46,303.05,303.44,3230.0
2021-10-01 15:10:00,303.37,303.75,303.22,303.36,2415.0,303.37,303.75,303.22,303.36,2415.0
2021-10-01 15:20:00,303.4,303.4,302.76,302.87,6012.0,303.4,303.4,302.76,302.87,6012.0
2021-10-01 15:30:00,302.91,303.53,302.72,303.3,6919.0,302.91,303.53,302.72,303.3,6919.0
2021-10-01 15:40:00,303.21,303.26,302.81,303.06,9390.0,303.21,303.26,302.81,303.06,9390.0
2021-10-01 15:50:00,303.64,303.95,302.12,302.38,37562.0,303.64,303.95,302.12,302.38,37562.0
2021-10-04 09:30:00,299.9,300.35,298.36,298.98,21719.0,299.9,300.35,298.36,298.98,21719.0
2021-10-04 09:40:00,298.47,298.47,294.22,294.22,6871.0,298.47,298.47,294.22,294.22,6871.0
2021-10-04 09:50:00,294.19,294.81,293.52,294.14,9485.0,294.19,294.81,293.52,294.14,9485.0
2021-10-04 10:00:00,293.74,293.96,292.17,292.32,27064.0,293.74,293.96,292.17,292.32,27064.0
2021-10-04 10:10:00,292.01,292.39,291.04,291.04,10419.0,292.01,292.39,291.04,291.04,10419.0
2021-10-04 10:20:00,291.0,291.69,290.45,290.66,6551.0,291.0,291.69,290.45,290.66,6551.0
2021-10-04 10:30:00,290.45,290.58,288.97,289.87,14119.0,290.45,290.58,288.97,289.87,14119.0
2021-10-04 10:40:00,290.11,290.43,289.31,289.7,10052.0,290.11,290.43,289.31,289.7,10052.0
2021-10-04 10:50:00,289.75,289.75,288.55,289.66,27692.0,289.75,289.75,288.55,289.66,27692.0
2021-10-04 11:00:00,289.66,289.8,288.38,289.53,16485.0,289.66,289.8,288.38,289.53,16485.0
2021-10-04 11:10:00,289.69,289.99,289.08,289.71,14941.0,289.69,289.99,289.08,289.71,14941.0
2021-10-04 11:20:00,289.57,289.57,288.21,288.65,11621.0,289.57,289.57,288.21,288.65,11621.0
2021-10-04 11:30:00,288.64,288.91,287.33,287.58,7026.0,288.64,288.91,287.33,287.58,7026.0
2021-10-04 11:40:00,287.38,287.94,287.22,287.94,7027.0,287.38,287.94,287.22,287.94,7027.0
2021-10-04 11:50:00,287.71,287.78,287.02,287.52,8940.0,287.71,287.78,287.02,287.52,8940.0
2021-10-04 12:00:00,287.49,288.28,287.27,288.26,6298.0,287.49,288.28,287.27,288.26,6298.0
2021-10-04 12:10:00,288.37,288.94,288.01,288.91,15896.0,288.37,288.94,288.01,288.91,15896.0
2021-10-04 12:20:00,288.84,288.84,287.8,288.05,3250.0,288.84,288.84,287.8,288.05,3250.0
2021-10-04 12:30:00,287.87,288.21,287.69,287.81,4013.0,287.87,288.21,287.69,287.81,4013.0
2021-10-04 12:40:00,287.71,287.92,287.42,287.79,4673.0,287.71,287.92,287.42,287.79,4673.0
2021-10-04 12:50:00,287.75,288.79,287.43,288.62,4914.0,287.75,288.79,287.43,288.62,4914.0
2021-10-04 13:00:00,288.65,288.84,287.75,288.69,4719.0,288.65,288.84,287.75,288.69,4719.0
2021-10-04 13:10:00,288.69,289.17,288.51,288.7,4400.0,288.69,289.17,288.51,288.7,4400.0
2021-10-04 13:20:00,288.52,289.21,288.19,288.21,3807.0,288.52,289.21,288.19,288.21,3807.0
2021-10-04 13:30:00,288.33,288.86,288.33,288.51,3175.0,288.33,288.86,288.33,288.51,3175.0
2021-10-04 13:40:00,288.45,288.67,288.27,288.67,7027.0,288.45,288.67,288.27,288.67,7027.0
2021-10-04 13:50:00,288.52,288.52,287.96,288.13,4180.0,288.52,288.52,287.96,288.13,4180.0
2021-10-04 14:00:00,288.09,289.12,288.0,288.93,5477.0,288.09,289.12,288.0,288.93,5477.0
2021-10-04 14:10:00,289.08,289.1,288.21,288.68,4490.0,289.08,289.1,288.21,288.68,4490.0
2021-10-04 14:20:00,288.93,289.34,288.93,288.98,3784.0,288.93,289.34,288.93,288.98,3784.0
2021-10-04 14:30:00,288.96,289.05,288.43,289.0,3515.0,288.96,289.05,288.43,289.0,3515.0
2021-10-04 14:40:00,288.9,289.64,288.72,289.64,5353.0,288.9,289.64,288.72,289.64,5353.0
2021-10-04 14:50:00,289.66,289.72,289.19,289.67,3643.0,289.66,289.72,289.19,289.67,3643.0
2021-10-04 15:00:00,289.62,290.53,289.54,290.33,5590.0,289.62,290.53,289.54,290.33,5590.0
2021-10-04 15:10:00,290.0,290.0,289.22,289.22,5397.0,290.0,290.0,289.22,289.22,5397.0
2021-10-04 15:20:00,289.1,289.1,288.51,288.63,9246.0,289.1,289.1,288.51,288.63,9246.0
2021-10-04 15:30:00,288.5,289.23,288.01,288.1,11404.0,288.5,289.23,288.01,288.1,11404.0
2021-10-04 15:40:00,288.15,289.17,288.01,288.9,33185.0,288.15,289.17,288.01,288.9,33185.0
2021-10-04 15:50:00,288.74,289.22,288.08,289.22,67715.0,288.74,289.22,288.08,289.22,67715.0
2021-10-05 09:30:00,290.96,292.76,290.16,290.16,17668.0,290.96,292.76,290.16,290.16,17668.0
2021-10-05 09:40:00,290.27,291.19,289.91,290.33,6924.0,290.27,291.19,289.91,290.33,6924.0
2021-10-05 09:50:00,290.65,291.09,289.36,289.39,3978.0,290.65,291.09,289.36,289.39,3978.0
2021-10-05 10:00:00,289.59,291.48,289.47,291.36,4893.0,289.59,291.48,289.47,291.36,4893.0
2021-10-05 10:10:00,291.48,292.49,291.36,292.06,8398.0,291.48,292.49,291.36,292.06,8398.0
2021-10-05 10:20:00,292.24,292.73,291.88,292.53,7377.0,292.24,292.73,291.88,292.53,7377.0
2021-10-05 10:30:00,292.7,292.76,291.95,291.95,7427.0,292.7,292.76,291.95,291.95,7427.0
2021-10-05 10:40:00,292.2,293.55,292.09,293.23,10072.0,292.2,293.55,292.09,293.23,10072.0
2021-10-05 10:50:00,293.23,294.18,293.14,294.18,8818.0,293.23,294.18,293.14,294.18,8818.0
2021-10-05 11:00:00,294.11,295.34,294.06,294.98,6484.0,294.11,295.34,294.06,294.98,6484.0
2021-10-05 11:10:00,294.65,295.02,294.07,294.07,8683.0,294.65,295.02,294.07,294.07,8683.0
2021-10-05 11:20:00,294.28,294.46,294.17,294.32,5640.0,294.28,294.46,294.17,294.32,5640.0
2021-10-05 11:30:00,294.45,294.7,294.31,294.32,6414.0,294.45,294.7,294.31,294.32,6414.0
2021-10-05 11:40:00,294.14,294.2,293.65,293.65,3178.0,294.14,294.2,293.65,293.65,3178.0
2021-10-05 11:50:00,293.63,294.36,293.63,294.36,5310.0,293.63,294.36,293.63,294.36,5310.0
2021-10-05 12:00:00,294.24,294.77,294.18,294.69,3132.0,294.24,294.77,294.18,294.69,3132.0
2021-10-05 12:10:00,295.13,295.22,294.77,295.11,3378.0,295.13,295.22,294.77,295.11,3378.0
2021-10-05 12:20:00,294.85,294.85,294.34,294.52,2876.0,294.85,294.85,294.34,294.52,2876.0
2021-10-05 12:30:00,294.58,294.65,294.34,294.34,2177.0,294.58,294.65,294.34,294.34,2177.0
2021-10-05 12:40:00,294.32,294.97,294.3,294.87,3488.0,294.32,294.97,294.3,294.87,3488.0
2021-10-05 12:50:00,294.98,294.98,294.47,294.65,2175.0,294.98,294.98,294.47,294.65,2175.0
2021-10-05 13:00:00,294.71,294.85,294.47,294.85,2956.0,294.71,294.85,294.47,294.85,2956.0
2021-10-05 13:10:00,294.87,294.93,294.63,294.85,3888.0,294.87,294.93,294.63,294.85,3888.0
2021-10-05 13:20:00,294.81,294.83,294.15,294.15,8036.0,294.81,294.83,294.15,294.15,8036.0
2021-10-05 13:30:00,294.26,294.56,294.06,294.31,7709.0,294.26,294.56,294.06,294.31,7709.0
2021-10-05 13:40:00,294.35,294.79,294.35,294.78,4300.0,294.35,294.79,294.35,294.78,4300.0
2021-10-05 13:50:00,294.88,294.97,294.59,294.74,3354.0,294.88,294.97,294.59,294.74,3354.0
2021-10-05 14:00:00,294.7,295.0,294.58,294.63,4398.0,294.7,295.0,294.58,294.63,4398.0
2021-10-05 14:10:00,294.72,294.83,294.43,294.43,3886.0,294.72,294.83,294.43,294.43,3886.0
2021-10-05 14:20:00,294.46,294.6,294.21,294.58,4501.0,294.46,294.6,294.21,294.58,4501.0
2021-10-05 14:30:00,294.58,294.68,294.4,294.58,4590.0,294.58,294.68,294.4,294.58,4590.0
2021-10-05 14:40:00,294.59,294.94,294.39,294.79,7571.0,294.59,294.94,294.39,294.79,7571.0
2021-10-05 14:50:00,294.78,295.06,294.78,294.84,5327.0,294.78,295.06,294.78,294.84,5327.0
2021-10-05 15:00:00,294.82,294.88,294.54,294.54,6560.0,294.82,294.88,294.54,294.54,6560.0
2021-10-05 15:10:00,294.63,294.63,293.97,294.24,6646.0,294.63,294.63,293.97,294.24,6646.0
2021-10-05 15:20:00,294.23,294.26,293.93,293.96,7155.0,294.23,294.26,293.93,293.96,7155.0
2021-10-05 15:30:00,293.97,294.17,293.9,293.96,8764.0,293.97,294.17,293.9,293.96,8764.0
2021-10-05 15:40:00,293.97,294.26,293.93,294.12,7086.0,293.97,294.26,293.93,294.12,7086.0
2021-10-05 15:50:00,294.06,294.06,293.17,293.35,38572.0,294.06,294.06,293.17,293.35,38572.0
2021-10-06 09:30:00,290.0,292.66,290.0,292.5,19491.0,290.0,292.66,290.0,292.5,19491.0
2021-10-06 09:40:00,292.81,293.3,292.37,292.38,10302.0,292.81,293.3,292.37,292.38,10302.0
2021-10-06 09:50:00,291.9,292.06,289.98,289.99,6623.0,291.9,292.06,289.98,289.99,6623.0
2021-10-06 10:00:00,289.9,289.96,288.82,289.29,4093.0,289.9,289.96,288.82,289.29,4093.0
2021-10-06 10:10:00,289.38,291.01,289.02,290.04,6286.0,289.38,291.01,289.02,290.04,6286.0
2021-10-06 10:20:00,290.32,292.6,290.32,292.37,4989.0,290.32,292.6,290.32,292.37,4989.0
2021-10-06 10:30:00,292.54,293.49,292.5,292.96,7751.0,292.54,293.49,292.5,292.96,7751.0
2021-10-06 10:40:00,293.44,294.38,292.7,294.26,8778.0,293.44,294.38,292.7,294.26,8778.0
2021-10-06 10:50:00,294.42,294.65,293.32,293.44,5641.0,294.42,294.65,293.32,293.44,5641.0
2021-10-06 11:00:00,293.6,293.69,292.18,292.18,2967.0,293.6,293.69,292.18,292.18,2967.0
2021-10-06 11:10:00,292.2,292.2,290.87,291.04,11704.0,292.2,292.2,290.87,291.04,11704.0
2021-10-06 11:20:00,290.97,291.02,290.1,290.24,7745.0,290.97,291.02,290.1,290.24,7745.0
2021-10-06 11:30:00,290.23,290.84,289.85,290.46,11290.0,290.23,290.84,289.85,290.46,11290.0
2021-10-06 11:40:00,290.62,291.06,290.35,290.64,10894.0,290.62,291.06,290.35,290.64,10894.0
2021-10-06 11:50:00,290.77,291.84,290.71,291.61,9388.0,290.77,291.84,290.71,291.61,9388.0
2021-10-06 12:00:00,291.8,291.8,290.93,290.97,13091.0,291.8,291.8,290.93,290.97,13091.0
2021-10-06 12:10:00,290.95,291.51,290.83,291.51,15336.0,290.95,291.51,290.83,291.51,15336.0
2021-10-06 12:20:00,291.51,292.42,291.43,292.35,51880.0,291.51,292.42,291.43,292.35,51880.0
2021-10-06 12:30:00,292.42,292.5,290.95,291.11,29032.0,292.42,292.5,290.95,291.11,29032.0
2021-10-06 12:40:00,291.38,291.97,291.26,291.69,3199.0,291.38,291.97,291.26,291.69,3199.0
2021-10-06 12:50:00,291.61,292.01,291.5,291.5,2583.0,291.61,292.01,291.5,291.5,2583.0
2021-10-06 13:00:00,291.31,291.4,290.68,290.93,3413.0,291.31,291.4,290.68,290.93,3413.0
2021-10-06 13:10:00,290.76,291.38,290.76,291.3,1700.0,290.76,291.38,290.76,291.3,1700.0
2021-10-06 13:20:00,291.42,291.98,291.42,291.98,2078.0,291.42,291.98,291.42,291.98,2078.0
2021-10-06 13:30:00,292.15,293.26,292.15,293.26,4286.0,292.15,293.26,292.15,293.26,4286.0
2021-10-06 13:40:00,293.16,293.16,292.67,292.67,3504.0,293.16,293.16,292.67,292.67,3504.0
2021-10-06 13:50:00,292.64,293.25,292.56,293.25,6245.0,292.64,293.25,292.56,293.25,6245.0
2021-10-06 14:00:00,293.3,293.84,292.89,293.8,4838.0,293.3,293.84,292.89,293.8,4838.0
2021-10-06 14:10:00,293.72,294.43,293.71,294.38,2300.0,293.72,294.43,293.71,294.38,2300.0
2021-10-06 14:20:00,294.47,294.52,293.84,294.5,3323.0,294.47,294.52,293.84,294.5,3323.0
2021-10-06 14:30:00,294.5,294.65,293.83,294.06,4531.0,294.5,294.65,293.83,294.06,4531.0
2021-10-06 14:40:00,294.23,294.51,293.83,293.83,5500.0,294.23,294.51,293.83,293.83,5500.0
2021-10-06 14:50:00,293.92,294.11,293.44,293.44,6389.0,293.92,294.11,293.44,293.44,6389.0
2021-10-06 15:00:00,293.42,293.77,293.21,293.27,5184.0,293.42,293.77,293.21,293.27,5184.0
2021-10-06 15:10:00,293.38,293.57,293.16,293.34,5060.0,293.38,293.57,293.16,293.34,5060.0
2021-10-06 15:20:00,293.34,293.4,292.99,293.22,4056.0,293.34,293.4,292.99,293.22,4056.0
2021-10-06 15:30:00,293.13,293.28,292.56,292.77,6930.0,293.13,293.28,292.56,292.77,6930.0
2021-10-06 15:40:00,292.79,293.66,292.71,293.57,10580.0,292.79,293.66,292.71,293.57,10580.0
2021-10-06 15:50:00,293.64,294.83,293.64,294.46,37802.0,293.64,294.83,293.64,294.46,37802.0
2021-10-07 09:30:00,297.42,298.86,297.3,297.43,19628.0,297.42,298.86,297.3,297.43,19628.0
2021-10-07 09:40:00,297.78,299.49,297.76,298.99,28848.0,297.78,299.49,297.76,298.99,28848.0
2021-10-07 09:50:00,299.22,299.55,298.15,299.55,13863.0,299.22,299.55,298.15,299.55,13863.0
2021-10-07 10:00:00,299.79,300.51,299.53,300.26,13777.0,299.79,300.51,299.53,300.26,13777.0
2021-10-07 10:10:00,300.34,300.97,300.0,300.75,16114.0,300.34,300.97,300.0,300.75,16114.0
2021-10-07 10:20:00,300.67,300.93,300.23,300.73,10334.0,300.67,300.93,300.23,300.73,10334.0
2021-10-07 10:30:00,300.77,302.0,300.57,301.58,48348.0,300.77,302.0,300.57,301.58,48348.0
2021-10-07 10:40:00,301.63,301.82,301.11,301.33,5113.0,301.63,301.82,301.11,301.33,5113.0
2021-10-07 10:50:00,301.48,301.93,301.11,301.38,12359.0,301.48,301.93,301.11,301.38,12359.0
2021-10-07 11:00:00,301.44,302.1,301.43,302.07,6489.0,301.44,302.1,301.43,302.07,6489.0
2021-10-07 11:10:00,301.72,301.77,300.79,300.86,5404.0,301.72,301.77,300.79,300.86,5404.0
2021-10-07 11:20:00,300.86,301.25,300.65,300.65,3461.0,300.86,301.25,300.65,300.65,3461.0
2021-10-07 11:30:00,300.65,301.11,300.51,300.83,3300.0,300.65,301.11,300.51,300.83,3300.0
2021-10-07 11:40:00,300.81,300.88,300.62,300.74,4938.0,300.81,300.88,300.62,300.74,4938.0
2021-10-07 11:50:00,300.69,301.02,300.38,300.7,4852.0,300.69,301.02,300.38,300.7,4852.0
2021-10-07 12:00:00,300.67,300.86,300.35,300.58,9676.0,300.67,300.86,300.35,300.58,9676.0
2021-10-07 12:10:00,300.45,300.55,300.1,300.18,3304.0,300.45,300.55,300.1,300.18,3304.0
2021-10-07 12:20:00,300.1,300.28,300.06,300.09,9699.0,300.1,300.28,300.06,300.09,9699.0
2021-10-07 12:30:00,300.22,301.05,300.22,300.85,3642.0,300.22,301.05,300.22,300.85,3642.0
2021-10-07 12:40:00,300.88,300.94,300.34,300.54,5802.0,300.88,300.94,300.34,300.54,5802.0
2021-10-07 12:50:00,300.49,301.15,300.4,301.1,3948.0,300.49,301.15,300.4,301.1,3948.0
2021-10-07 13:00:00,301.1,301.12,300.3,300.54,2300.0,301.1,301.12,300.3,300.54,2300.0
2021-10-07 13:10:00,300.44,300.65,300.24,300.34,4234.0,300.44,300.65,300.24,300.34,4234.0
2021-10-07 13:20:00,300.44,300.46,300.08,300.46,4939.0,300.44,300.46,300.08,300.46,4939.0
2021-10-07 13:30:00,300.44,300.84,300.39,300.47,7511.0,300.44,300.84,300.39,300.47,7511.0
2021-10-07 13:40:00,300.46,300.71,300.19,300.2,4460.0,300.46,300.71,300.19,300.2,4460.0
2021-10-07 13:50:00,300.2,300.29,300.08,300.23,8798.0,300.2,300.29,300.08,300.23,8798.0
2021-10-07 14:00:00,300.2,300.25,299.88,300.07,16013.0,300.2,300.25,299.88,300.07,16013.0
2021-10-07 14:10:00,300.02,300.08,299.61,299.69,11477.0,300.02,300.08,299.61,299.69,11477.0
2021-10-07 14:20:00,299.63,299.65,299.05,299.05,5837.0,299.63,299.65,299.05,299.05,5837.0
2021-10-07 14:30:00,299.15,299.47,299.06,299.09,8486.0,299.15,299.47,299.06,299.09,8486.0
2021-10-07 14:40:00,299.09,299.16,298.74,298.96,2413.0,299.09,299.16,298.74,298.96,2413.0
2021-10-07 14:50:00,298.98,299.22,298.68,298.93,8894.0,298.98,299.22,298.68,298.93,8894.0
2021-10-07 15:00:00,298.88,299.79,298.87,299.71,10673.0,298.88,299.79,298.87,299.71,10673.0
2021-10-07 15:10:00,299.73,300.03,299.62,299.62,10070.0,299.73,300.03,299.62,299.62,10070.0
2021-10-07 15:20:00,299.73,299.73,299.14,299.31,4548.0,299.73,299.73,299.14,299.31,4548.0
2021-10-07 15:30:00,299.25,299.54,299.16,299.16,7764.0,299.25,299.54,299.16,299.16,7764.0
2021-10-07 15:40:00,299.03,299.18,298.51,298.74,5510.0,299.03,299.18,298.51,298.74,5510.0
2021-10-07 15:50:00,298.68,299.26,298.07,298.37,47782.0,298.68,299.26,298.07,298.37,47782.0
2021-10-08 09:30:00,299.15,299.29,295.66,295.98,17041.0,299.15,299.29,295.66,295.98,17041.0
2021-10-08 09:40:00,297.22,297.32,295.52,296.22,3406.0,297.22,297.32,295.52,296.22,3406.0
2021-10-08 09:50:00,296.33,296.75,295.45,295.73,4974.0,296.33,296.75,295.45,295.73,4974.0
2021-10-08 10:00:00,295.79,296.97,295.79,296.1,5940.0,295.79,296.97,295.79,296.1,5940.0
2021-10-08 10:10:00,296.0,296.76,295.49,296.43,4710.0,296.0,296.76,295.49,296.43,4710.0
2021-10-08 10:20:00,296.31,296.31,295.89,295.9,2791.0,296.31,296.31,295.89,295.9,2791.0
2021-10-08 10:30:00,296.09,296.68,295.77,295.81,4013.0,296.09,296.68,295.77,295.81,4013.0
2021-10-08 10:40:00,295.07,295.07,293.66,294.25,10320.0,295.07,295.07,293.66,294.25,10320.0
2021-10-08 10:50:00,294.28,295.07,294.28,294.35,4501.0,294.28,295.07,294.28,294.35,4501.0
2021-10-08 11:00:00,294.56,294.62,294.08,294.53,3422.0,294.56,294.62,294.08,294.53,3422.0
2021-10-08 11:10:00,294.46,294.69,294.15,294.69,6304.0,294.46,294.69,294.15,294.69,6304.0
2021-10-08 11:20:00,294.69,294.99,294.37,294.81,5109.0,294.69,294.99,294.37,294.81,5109.0
2021-10-08 11:30:00,294.87,294.99,294.09,294.19,7380.0,294.87,294.99,294.09,294.19,7380.0
2021-10-08 11:40:00,293.95,294.43,293.69,293.7,3801.0,293.95,294.43,293.69,293.7,3801.0
2021-10-08 11:50:00,293.51,293.97,293.41,293.97,2660.0,293.51,293.97,293.41,293.97,2660.0
2021-10-08 12:00:00,294.01,294.24,293.53,293.8,4506.0,294.01,294.24,293.53,293.8,4506.0
2021-10-08 12:10:00,293.86,293.97,293.48,293.55,4518.0,293.86,293.97,293.48,293.55,4518.0
2021-10-08 12:20:00,293.57,293.57,293.14,293.21,7533.0,293.57,293.57,293.14,293.21,7533.0
2021-10-08 12:30:00,293.13,293.77,293.1,293.77,7614.0,293.13,293.77,293.1,293.77,7614.0
2021-10-08 12:40:00,293.79,294.0,293.49,293.56,5803.0,293.79,294.0,293.49,293.56,5803.0
2021-10-08 12:50:00,293.58,293.73,293.42,293.52,6857.0,293.58,293.73,293.42,293.52,6857.0
2021-10-08 13:00:00,293.64,293.7,293.04,293.04,4673.0,293.64,293.7,293.04,293.04,4673.0
2021-10-08 13:10:00,292.94,293.14,292.0,292.07,7904.0,292.94,293.14,292.0,292.07,7904.0
2021-10-08 13:20:00,291.99,292.19,291.66,291.94,6307.0,291.99,292.19,291.66,291.94,6307.0
2021-10-08 13:30:00,291.85,292.42,291.81,292.36,2809.0,291.85,292.42,291.81,292.36,2809.0
2021-10-08 13:40:00,292.35,292.8,292.24,292.8,2821.0,292.35,292.8,292.24,292.8,2821.0
2021-10-08 13:50:00,292.78,293.31,292.72,293.07,3209.0,292.78,293.31,292.72,293.07,3209.0
2021-10-08 14:00:00,293.13,293.54,293.13,293.31,4018.0,293.13,293.54,293.13,293.31,4018.0
2021-10-08 14:10:00,293.28,293.49,293.15,293.31,6797.0,293.28,293.49,293.15,293.31,6797.0
2021-10-08 14:20:00,293.39,293.81,293.18,293.63,8882.0,293.39,293.81,293.18,293.63,8882.0
2021-10-08 14:30:00,293.69,293.89,293.37,293.63,3645.0,293.69,293.89,293.37,293.63,3645.0
2021-10-08 14:40:00,293.52,293.55,293.27,293.44,5035.0,293.52,293.55,293.27,293.44,5035.0
2021-10-08 14:50:00,293.36,293.46,293.27,293.31,2711.0,293.36,293.46,293.27,293.31,2711.0
2021-10-08 15:00:00,293.37,293.48,293.15,293.48,4214.0,293.37,293.48,293.15,293.48,4214.0
2021-10-08 15:10:00,293.42,293.53,292.93,293.05,3737.0,293.42,293.53,292.93,293.05,3737.0
2021-10-08 15:20:00,292.88,293.08,292.6,292.77,9481.0,292.88,293.08,292.6,292.77,9481.0
2021-10-08 15:30:00,292.58,292.79,291.81,292.09,17919.0,292.58,292.79,291.81,292.09,17919.0
2021-10-08 15:40:00,292.07,292.2,291.66,291.67,19178.0,292.07,292.2,291.66,291.67,19178.0
2021-10-08 15:50:00,291.49,291.86,291.01,291.7,77273.0,291.49,291.86,291.01,291.7,77273.0
2021-10-11 09:30:00,290.63,290.63,288.53,290.58,11487.0,290.63,290.63,288.53,290.58,11487.0
2021-10-11 09:40:00,291.01,291.89,290.36,291.83,5274.0,291.01,291.89,290.36,291.83,5274.0
2021-10-11 09:50:00,292.04,292.67,292.01,292.6,3931.0,292.04,292.67,292.01,292.6,3931.0
2021-10-11 10:00:00,292.5,293.28,292.28,293.17,3601.0,292.5,293.28,292.28,293.17,3601.0
2021-10-11 10:10:00,293.28,293.47,292.87,293.33,2640.0,293.28,293.47,292.87,293.33,2640.0
2021-10-11 10:20:00,293.51,293.76,293.17,293.31,4319.0,293.51,293.76,293.17,293.31,4319.0
2021-10-11 10:30:00,293.25,293.68,293.22,293.68,1551.0,293.25,293.68,293.22,293.68,1551.0
2021-10-11 10:40:00,293.38,293.38,292.86,292.86,3452.0,293.38,293.38,292.86,292.86,3452.0
2021-10-11 10:50:00,293.25,293.33,293.1,293.1,1151.0,293.25,293.33,293.1,293.1,1151.0
2021-10-11 11:00:00,293.02,293.6,293.02,293.6,2966.0,293.02,293.6,293.02,293.6,2966.0
2021-10-11 11:10:00,293.66,293.68,292.62,292.62,4058.0,293.66,293.68,292.62,292.62,4058.0
2021-10-11 11:20:00,292.61,293.03,292.55,292.55,3111.0,292.61,293.03,292.55,292.55,3111.0
2021-10-11 11:30:00,292.55,292.62,292.04,292.07,3501.0,292.55,292.62,292.04,292.07,3501.0
2021-10-11 11:40:00,292.13,292.24,291.46,291.46,3556.0,292.13,292.24,291.46,291.46,3556.0
2021-10-11 11:50:00,291.29,291.54,290.99,291.43,6009.0,291.29,291.54,290.99,291.43,6009.0
2021-10-11 12:00:00,291.33,291.52,290.87,291.3,2795.0,291.33,291.52,290.87,291.3,2795.0
2021-10-11 12:10:00,291.24,291.43,291.16,291.38,2183.0,291.24,291.43,291.16,291.38,2183.0
2021-10-11 12:20:00,291.5,291.65,291.44,291.65,3230.0,291.5,291.65,291.44,291.65,3230.0
2021-10-11 12:30:00,291.61,291.79,291.52,291.66,2927.0,291.61,291.79,291.52,291.66,2927.0
2021-10-11 12:40:00,291.65,292.27,291.65,292.18,1522.0,291.65,292.27,291.65,292.18,1522.0
2021-10-11 12:50:00,292.0,292.31,291.86,292.31,1687.0,292.0,292.31,291.86,292.31,1687.0
2021-10-11 13:00:00,292.15,292.15,291.51,291.51,2100.0,292.15,292.15,291.51,291.51,2100.0
2021-10-11 13:10:00,291.51,291.84,291.5,291.79,1137.0,291.51,291.84,291.5,291.79,1137.0
2021-10-11 13:20:00,291.57,291.58,291.0,291.07,2124.0,291.57,291.58,291.0,291.07,2124.0
2021-10-11 13:30:00,290.98,290.98,290.69,290.82,1918.0,290.98,290.98,290.69,290.82,1918.0
2021-10-11 13:40:00,290.93,290.93,290.72,290.72,677.0,290.93,290.93,290.72,290.72,677.0
2021-10-11 13:50:00,290.77,290.92,290.77,290.92,2344.0,290.77,290.92,290.77,290.92,2344.0
2021-10-11 14:00:00,291.01,291.2,290.94,291.2,1720.0,291.01,291.2,290.94,291.2,1720.0
2021-10-11 14:10:00,291.53,291.56,291.36,291.36,810.0,291.53,291.56,291.36,291.36,810.0
2021-10-11 14:20:00,291.37,291.38,291.13,291.14,3471.0,291.37,291.38,291.13,291.14,3471.0
2021-10-11 14:30:00,291.36,291.36,291.12,291.2,1060.0,291.36,291.36,291.12,291.2,1060.0
2021-10-11 14:40:00,291.28,291.29,291.03,291.03,1500.0,291.28,291.29,291.03,291.03,1500.0
2021-10-11 14:50:00,291.09,291.42,290.7,291.31,1635.0,291.09,291.42,290.7,291.31,1635.0
2021-10-11 15:00:00,291.22,291.22,290.98,290.99,1452.0,291.22,291.22,290.98,290.99,1452.0
2021-10-11 15:10:00,291.04,291.27,290.68,290.68,1936.0,291.04,291.27,290.68,290.68,1936.0
2021-10-11 15:20:00,290.43,290.43,290.03,290.07,3210.0,290.43,290.43,290.03,290.07,3210.0
2021-10-11 15:30:00,290.12,290.12,289.72,289.72,1622.0,290.12,290.12,289.72,289.72,1622.0
2021-10-11 15:40:00,289.7,289.7,289.37,289.39,4050.0,289.7,289.7,289.37,289.39,4050.0
2021-10-11 15:50:00,289.35,289.35,288.65,288.68,15854.0,289.35,289.35,288.65,288.68,15854.0
2021-10-12 09:30:00,291.35,293.03,290.46,292.23,22235.0,291.35,293.03,290.46,292.23,22235.0
2021-10-12 09:40:00,292.04,293.28,291.11,291.25,13054.0,292.04,293.28,291.11,291.25,13054.0
2021-10-12 09:50:00,291.03,292.86,290.89,291.09,8890.0,291.03,292.86,290.89,291.09,8890.0
2021-10-12 10:00:00,291.49,292.49,291.44,292.07,5481.0,291.49,292.49,291.44,292.07,5481.0
2021-10-12 10:10:00,292.04,293.03,291.57,292.71,4972.0,292.04,293.03,291.57,292.71,4972.0
2021-10-12 10:20:00,292.85,293.37,292.72,293.33,4173.0,292.85,293.37,292.72,293.33,4173.0
2021-10-12 10:30:00,293.31,293.31,292.11,292.4,11064.0,293.31,293.31,292.11,292.4,11064.0
2021-10-12 10:40:00,292.52,292.84,292.0,292.45,3600.0,292.52,292.84,292.0,292.45,3600.0
2021-10-12 10:50:00,292.07,292.23,291.53,291.69,10143.0,292.07,292.23,291.53,291.69,10143.0
2021-10-12 11:00:00,291.77,293.08,291.77,292.82,5222.0,291.77,293.08,291.77,292.82,5222.0
2021-10-12 11:10:00,292.74,292.84,292.05,292.12,5176.0,292.74,292.84,292.05,292.12,5176.0
2021-10-12 11:20:00,292.32,292.67,292.18,292.22,4601.0,292.32,292.67,292.18,292.22,4601.0
2021-10-12 11:30:00,292.36,292.48,291.4,291.57,13202.0,292.36,292.48,291.4,291.57,13202.0
2021-10-12 11:40:00,291.42,291.51,291.06,291.35,3162.0,291.42,291.51,291.06,291.35,3162.0
2021-10-12 11:50:00,291.73,292.84,291.73,292.84,2590.0,291.73,292.84,291.73,292.84,2590.0
2021-10-12 12:00:00,293.2,293.55,293.2,293.49,3721.0,293.2,293.55,293.2,293.49,3721.0
2021-10-12 12:10:00,293.61,293.86,293.15,293.68,8556.0,293.61,293.86,293.15,293.68,8556.0
2021-10-12 12:20:00,293.57,293.61,293.32,293.41,6297.0,293.57,293.61,293.32,293.41,6297.0
2021-10-12 12:30:00,293.42,293.42,292.44,292.54,2668.0,293.42,293.42,292.44,292.54,2668.0
2021-10-12 12:40:00,292.54,293.27,292.54,293.03,5449.0,292.54,293.27,292.54,293.03,5449.0
2021-10-12 12:50:00,292.97,293.48,292.94,293.35,5189.0,292.97,293.48,292.94,293.35,5189.0
2021-10-12 13:00:00,293.35,293.46,293.02,293.25,11531.0,293.35,293.46,293.02,293.25,11531.0
2021-10-12 13:10:00,293.15,293.97,293.15,293.84,6107.0,293.15,293.97,293.15,293.84,6107.0
2021-10-12 13:20:00,293.86,293.89,293.27,293.69,6863.0,293.86,293.89,293.27,293.69,6863.0
2021-10-12 13:30:00,293.69,293.9,293.48,293.87,5007.0,293.69,293.9,293.48,293.87,5007.0
2021-10-12 13:40:00,293.8,293.88,293.63,293.67,2541.0,293.8,293.88,293.63,293.67,2541.0
2021-10-12 13:50:00,293.77,294.1,293.61,293.73,3088.0,293.77,294.1,293.61,293.73,3088.0
2021-10-12 14:00:00,293.55,294.33,293.55,293.97,4711.0,293.55,294.33,293.55,293.97,4711.0
2021-10-12 14:10:00,294.09,295.0,294.09,294.86,8215.0,294.09,295.0,294.09,294.86,8215.0
2021-10-12 14:20:00,294.81,294.87,294.32,294.32,3581.0,294.81,294.87,294.32,294.32,3581.0
2021-10-12 14:30:00,294.43,294.47,294.05,294.05,3324.0,294.43,294.47,294.05,294.05,3324.0
2021-10-12 14:40:00,294.06,294.13,293.57,293.62,4864.0,294.06,294.13,293.57,293.62,4864.0
2021-10-12 14:50:00,293.57,293.78,292.97,293.15,6982.0,293.57,293.78,292.97,293.15,6982.0
2021-10-12 15:00:00,293.13,293.14,292.28,292.28,7847.0,293.13,293.14,292.28,292.28,7847.0
2021-10-12 15:10:00,292.44,292.57,292.23,292.44,7371.0,292.44,292.57,292.23,292.44,7371.0
2021-10-12 15:20:00,292.34,292.81,292.24,292.58,5725.0,292.34,292.81,292.24,292.58,5725.0
2021-10-12 15:30:00,292.47,292.81,292.3,292.3,7967.0,292.47,292.81,292.3,292.3,7967.0
2021-10-12 15:40:00,292.38,292.41,291.41,291.47,9085.0,292.38,292.41,291.41,291.47,9085.0
2021-10-12 15:50:00,291.57,292.5,291.42,292.03,28588.0,291.57,292.5,291.42,292.03,28588.0
2021-10-13 09:30:00,295.8,298.78,295.47,298.21,16527.0,295.8,298.78,295.47,298.21,16527.0
2021-10-13 09:40:00,298.08,299.23,297.36,298.47,20713.0,298.08,299.23,297.36,298.47,20713.0
2021-10-13 09:50:00,298.45,298.53,297.39,298.12,7516.0,298.45,298.53,297.39,298.12,7516.0
2021-10-13 10:00:00,297.99,299.48,297.98,299.13,10595.0,297.99,299.48,297.98,299.13,10595.0
2021-10-13 10:10:00,299.07,299.21,297.56,298.25,17317.0,299.07,299.21,297.56,298.25,17317.0
2021-10-13 10:20:00,298.01,298.19,296.89,296.94,5636.0,298.01,298.19,296.89,296.94,5636.0
2021-10-13 10:30:00,297.15,298.08,296.77,297.83,11439.0,297.15,298.08,296.77,297.83,11439.0
2021-10-13 10:40:00,297.99,298.79,297.86,298.32,6257.0,297.99,298.79,297.86,298.32,6257.0
2021-10-13 10:50:00,298.4,299.02,298.14,298.38,7667.0,298.4,299.02,298.14,298.38,7667.0
2021-10-13 11:00:00,298.53,299.3,298.5,298.67,8607.0,298.53,299.3,298.5,298.67,8607.0
2021-10-13 11:10:00,298.52,299.16,298.47,299.16,4587.0,298.52,299.16,298.47,299.16,4587.0
2021-10-13 11:20:00,299.05,299.18,298.27,298.31,4891.0,299.05,299.18,298.27,298.31,4891.0
2021-10-13 11:30:00,298.49,298.61,297.28,297.7,5718.0,298.49,298.61,297.28,297.7,5718.0
2021-10-13 11:40:00,297.85,298.9,297.83,298.75,4982.0,297.85,298.9,297.83,298.75,4982.0
2021-10-13 11:50:00,298.89,298.89,298.01,298.12,5913.0,298.89,298.89,298.01,298.12,5913.0
2021-10-13 12:00:00,298.34,298.4,297.48,297.49,7608.0,298.34,298.4,297.48,297.49,7608.0
2021-10-13 12:10:00,297.56,297.78,297.17,297.31,4569.0,297.56,297.78,297.17,297.31,4569.0
2021-10-13 12:20:00,297.43,297.62,296.99,297.62,6209.0,297.43,297.62,296.99,297.62,6209.0
2021-10-13 12:30:00,297.46,297.46,296.38,296.42,4722.0,297.46,297.46,296.38,296.42,4722.0
2021-10-13 12:40:00,296.49,296.86,295.78,295.94,4059.0,296.49,296.86,295.78,295.94,4059.0
2021-10-13 12:50:00,295.86,295.98,295.41,295.82,4572.0,295.86,295.98,295.41,295.82,4572.0
2021-10-13 13:00:00,295.84,296.45,295.78,296.44,3337.0,295.84,296.45,295.78,296.44,3337.0
2021-10-13 13:10:00,296.62,296.77,296.46,296.54,3025.0,296.62,296.77,296.46,296.54,3025.0
2021-10-13 13:20:00,296.46,296.7,296.22,296.69,3644.0,296.46,296.7,296.22,296.69,3644.0
2021-10-13 13:30:00,297.16,298.0,297.14,298.0,6471.0,297.16,298.0,297.14,298.0,6471.0
2021-10-13 13:40:00,297.72,297.93,297.42,297.42,4655.0,297.72,297.93,297.42,297.42,4655.0
2021-10-13 13:50:00,297.35,297.46,297.28,297.34,4130.0,297.35,297.46,297.28,297.34,4130.0
2021-10-13 14:00:00,297.17,297.99,296.22,296.64,9582.0,297.17,297.99,296.22,296.64,9582.0
2021-10-13 14:10:00,296.75,297.19,296.53,296.9,4686.0,296.75,297.19,296.53,296.9,4686.0
2021-10-13 14:20:00,297.06,297.19,296.38,296.5,4800.0,297.06,297.19,296.38,296.5,4800.0
2021-10-13 14:30:00,296.43,296.47,296.29,296.32,1679.0,296.43,296.47,296.29,296.32,1679.0
2021-10-13 14:40:00,296.32,296.33,295.8,295.83,3092.0,296.32,296.33,295.8,295.83,3092.0
2021-10-13 14:50:00,295.99,296.5,295.93,296.5,2446.0,295.99,296.5,295.93,296.5,2446.0
2021-10-13 15:00:00,296.32,296.34,295.94,296.26,3108.0,296.32,296.34,295.94,296.26,3108.0
2021-10-13 15:10:00,296.23,296.24,295.9,296.01,2600.0,296.23,296.24,295.9,296.01,2600.0
2021-10-13 15:20:00,295.81,295.9,295.39,295.46,5628.0,295.81,295.9,295.39,295.46,5628.0
2021-10-13 15:30:00,295.62,296.02,295.61,295.83,4916.0,295.62,296.02,295.61,295.83,4916.0
2021-10-13 15:40:00,295.74,296.69,295.74,296.52,10262.0,295.74,296.69,295.74,296.52,10262.0
2021-10-13 15:50:00,296.47,296.7,295.93,296.45,52461.0,296.47,296.7,295.93,296.45,52461.0
2021-10-14 09:30:00,301.13,302.38,300.54,302.16,19427.0,301.13,302.38,300.54,302.16,19427.0
2021-10-14 09:40:00,302.69,303.85,302.21,303.66,8724.0,302.69,303.85,302.21,303.66,8724.0
2021-10-14 09:50:00,303.6,304.25,302.56,303.45,7338.0,303.6,304.25,302.56,303.45,7338.0
2021-10-14 10:00:00,302.96,304.53,302.96,304.5,4825.0,302.96,304.53,302.96,304.5,4825.0
2021-10-14 10:10:00,304.49,304.96,304.23,304.4,10422.0,304.49,304.96,304.23,304.4,10422.0
2021-10-14 10:20:00,304.16,305.73,303.96,304.65,18206.0,304.16,305.73,303.96,304.65,18206.0
2021-10-14 10:30:00,304.83,304.84,303.89,304.61,8251.0,304.83,304.84,303.89,304.61,8251.0
2021-10-14 10:40:00,304.37,304.47,303.9,304.35,5927.0,304.37,304.47,303.9,304.35,5927.0
2021-10-14 10:50:00,304.39,304.44,302.95,302.95,3017.0,304.39,304.44,302.95,302.95,3017.0
2021-10-14 11:00:00,303.07,303.29,302.83,302.92,4819.0,303.07,303.29,302.83,302.92,4819.0
2021-10-14 11:10:00,302.8,303.76,302.72,303.6,5810.0,302.8,303.76,302.72,303.6,5810.0
2021-10-14 11:20:00,303.7,304.11,303.67,304.11,3327.0,303.7,304.11,303.67,304.11,3327.0
2021-10-14 11:30:00,304.14,304.14,303.71,303.99,2400.0,304.14,304.14,303.71,303.99,2400.0
2021-10-14 11:40:00,304.11,304.87,304.1,304.56,5336.0,304.11,304.87,304.1,304.56,5336.0
2021-10-14 11:50:00,304.67,305.3,304.63,305.25,4547.0,304.67,305.3,304.63,305.25,4547.0
2021-10-14 12:00:00,305.2,305.69,305.04,305.67,4403.0,305.2,305.69,305.04,305.67,4403.0
2021-10-14 12:10:00,305.65,306.07,305.58,305.79,6429.0,305.65,306.07,305.58,305.79,6429.0
2021-10-14 12:20:00,305.91,305.91,305.38,305.69,4902.0,305.91,305.91,305.38,305.69,4902.0
2021-10-14 12:30:00,305.71,306.06,305.7,305.93,3460.0,305.71,306.06,305.7,305.93,3460.0
2021-10-14 12:40:00,305.76,306.23,305.75,306.18,7534.0,305.76,306.23,305.75,306.18,7534.0
2021-10-14 12:50:00,306.13,306.13,305.34,305.6,5884.0,306.13,306.13,305.34,305.6,5884.0
2021-10-14 13:00:00,305.6,305.6,304.71,304.71,3765.0,305.6,305.6,304.71,304.71,3765.0
2021-10-14 13:10:00,304.72,305.04,304.71,304.71,5586.0,304.72,305.04,304.71,304.71,5586.0
2021-10-14 13:20:00,304.67,304.67,303.91,303.94,10528.0,304.67,304.67,303.91,303.94,10528.0
2021-10-14 13:30:00,303.99,304.2,303.88,304.0,8600.0,303.99,304.2,303.88,304.0,8600.0
2021-10-14 13:40:00,304.12,304.33,304.01,304.25,4300.0,304.12,304.33,304.01,304.25,4300.0
2021-10-14 13:50:00,304.24,304.48,304.11,304.36,3500.0,304.24,304.48,304.11,304.36,3500.0
2021-10-14 14:00:00,304.37,304.41,304.02,304.13,3180.0,304.37,304.41,304.02,304.13,3180.0
2021-10-14 14:10:00,304.21,304.51,304.18,304.51,2255.0,304.21,304.51,304.18,304.51,2255.0
2021-10-14 14:20:00,304.56,304.77,304.47,304.68,4250.0,304.56,304.77,304.47,304.68,4250.0
2021-10-14 14:30:00,304.69,304.71,304.46,304.63,4633.0,304.69,304.71,304.46,304.63,4633.0
2021-10-14 14:40:00,304.65,304.65,304.37,304.48,2700.0,304.65,304.65,304.37,304.48,2700.0
2021-10-14 14:50:00,304.56,304.82,304.53,304.82,2560.0,304.56,304.82,304.53,304.82,2560.0
2021-10-14 15:00:00,304.71,304.8,304.42,304.42,4004.0,304.71,304.8,304.42,304.42,4004.0
2021-10-14 15:10:00,304.37,304.73,304.31,304.66,3900.0,304.37,304.73,304.31,304.66,3900.0
2021-10-14 15:20:00,304.67,304.77,304.46,304.63,6507.0,304.67,304.77,304.46,304.63,6507.0
2021-10-14 15:30:00,304.62,304.7,304.13,304.28,9417.0,304.62,304.7,304.13,304.28,9417.0
2021-10-14 15:40:00,304.27,304.6,303.8,304.6,10759.0,304.27,304.6,303.8,304.6,10759.0
2021-10-14 15:50:00,304.58,304.95,304.22,304.92,35610.0,304.58,304.95,304.22,304.92,35610.0
2021-10-15 09:30:00,305.63,305.75,304.14,305.53,38796.0,305.63,305.75,304.14,305.53,38796.0
2021-10-15 09:40:00,305.36,305.52,304.89,305.19,4401.0,305.36,305.52,304.89,305.19,4401.0
2021-10-15 09:50:00,305.14,305.81,305.09,305.65,4400.0,305.14,305.81,305.09,305.65,4400.0
2021-10-15 10:00:00,305.41,305.88,304.49,305.88,2703.0,305.41,305.88,304.49,305.88,2703.0
2021-10-15 10:10:00,305.79,305.95,304.87,305.35,2739.0,305.79,305.95,304.87,305.35,2739.0
2021-10-15 10:20:00,305.26,305.86,304.91,304.91,2988.0,305.26,305.86,304.91,304.91,2988.0
2021-10-15 10:30:00,305.07,305.54,304.86,305.5,2337.0,305.07,305.54,304.86,305.5,2337.0
2021-10-15 10:40:00,305.33,306.35,305.32,306.09,962.0,305.33,306.35,305.32,306.09,962.0
2021-10-15 10:50:00,305.9,306.38,305.9,306.38,2520.0,305.9,306.38,305.9,306.38,2520.0
2021-10-15 11:00:00,306.49,306.61,306.2,306.4,1840.0,306.49,306.61,306.2,306.4,1840.0
2021-10-15 11:10:00,306.42,306.52,306.27,306.38,2868.0,306.42,306.52,306.27,306.38,2868.0
2021-10-15 11:20:00,306.35,306.57,306.1,306.36,1705.0,306.35,306.57,306.1,306.36,1705.0
2021-10-15 11:30:00,306.5,306.5,305.15,305.37,2611.0,306.5,306.5,305.15,305.37,2611.0
2021-10-15 11:40:00,305.41,305.41,304.8,304.81,1608.0,305.41,305.41,304.8,304.81,1608.0
2021-10-15 11:50:00,304.62,304.77,304.38,304.47,3117.0,304.62,304.77,304.38,304.47,3117.0
2021-10-15 12:00:00,304.29,305.2,304.29,305.2,2768.0,304.29,305.2,304.29,305.2,2768.0
2021-10-15 12:10:00,305.23,305.27,305.23,305.24,400.0,305.23,305.27,305.23,305.24,400.0
2021-10-15 12:20:00,305.37,305.98,305.37,305.98,3206.0,305.37,305.98,305.37,305.98,3206.0
2021-10-15 12:30:00,306.14,306.31,305.96,306.31,1523.0,306.14,306.31,305.96,306.31,1523.0
2021-10-15 12:40:00,306.31,306.41,306.22,306.22,1901.0,306.31,306.41,306.22,306.22,1901.0
2021-10-15 12:50:00,306.19,306.21,306.03,306.16,1001.0,306.19,306.21,306.03,306.16,1001.0
2021-10-15 13:00:00,306.06,306.06,305.62,305.87,2096.0,306.06,306.06,305.62,305.87,2096.0
2021-10-15 13:10:00,305.85,306.05,305.48,305.7,1567.0,305.85,306.05,305.48,305.7,1567.0
2021-10-15 13:20:00,305.88,306.05,305.88,306.05,700.0,305.88,306.05,305.88,306.05,700.0
2021-10-15 13:30:00,305.9,306.14,305.9,306.12,2676.0,305.9,306.14,305.9,306.12,2676.0
2021-10-15 13:40:00,306.17,306.17,306.02,306.17,1449.0,306.17,306.17,306.02,306.17,1449.0
2021-10-15 13:50:00,306.11,306.21,305.9,305.9,1007.0,306.11,306.21,305.9,305.9,1007.0
2021-10-15 14:00:00,305.92,306.26,305.92,306.14,2220.0,305.92,306.26,305.92,306.14,2220.0
2021-10-15 14:10:00,306.16,306.42,306.16,306.42,1632.0,306.16,306.42,306.16,306.42,1632.0
2021-10-15 14:20:00,306.35,306.5,306.22,306.5,1809.0,306.35,306.5,306.22,306.5,1809.0
2021-10-15 14:30:00,306.52,306.55,306.33,306.45,2878.0,306.52,306.55,306.33,306.45,2878.0
2021-10-15 14:40:00,306.51,306.51,306.1,306.26,2382.0,306.51,306.51,306.1,306.26,2382.0
2021-10-15 14:50:00,306.43,306.66,306.4,306.55,1402.0,306.43,306.66,306.4,306.55,1402.0
2021-10-15 15:00:00,306.48,306.48,305.96,305.96,2722.0,306.48,306.48,305.96,305.96,2722.0
2021-10-15 15:10:00,306.0,306.05,305.75,305.75,2353.0,306.0,306.05,305.75,305.75,2353.0
2021-10-15 15:20:00,305.7,306.02,305.64,305.96,2800.0,305.7,306.02,305.64,305.96,2800.0
2021-10-15 15:30:00,305.98,305.99,305.41,305.64,4041.0,305.98,305.99,305.41,305.64,4041.0
2021-10-15 15:40:00,305.57,305.64,305.26,305.26,5291.0,305.57,305.64,305.26,305.26,5291.0
2021-10-15 15:50:00,305.3,306.38,305.24,306.26,38215.0,305.3,306.38,305.24,306.26,38215.0
2021-10-18 09:30:00,305.2,305.28,304.04,305.13,8947.0,305.2,305.28,304.04,305.13,8947.0
2021-10-18 09:40:00,304.94,305.9,304.89,305.27,3704.0,304.94,305.9,304.89,305.27,3704.0
2021-10-18 09:50:00,305.66,306.35,305.51,306.21,2008.0,305.66,306.35,305.51,306.21,2008.0
2021-10-18 10:00:00,305.96,306.33,305.36,306.28,2202.0,305.96,306.33,305.36,306.28,2202.0
2021-10-18 10:10:00,306.3,306.33,305.55,305.71,6313.0,306.3,306.33,305.55,305.71,6313.0
2021-10-18 10:20:00,305.59,305.59,304.98,305.16,1308.0,305.59,305.59,304.98,305.16,1308.0
2021-10-18 10:30:00,305.04,305.04,303.9,304.12,2248.0,305.04,305.04,303.9,304.12,2248.0
2021-10-18 10:40:00,304.4,304.71,304.4,304.71,912.0,304.4,304.71,304.4,304.71,912.0
2021-10-18 10:50:00,305.0,305.86,304.99,305.86,649.0,305.0,305.86,304.99,305.86,649.0
2021-10-18 11:00:00,305.97,306.16,305.61,306.06,1900.0,305.97,306.16,305.61,306.06,1900.0
2021-10-18 11:10:00,306.44,306.45,305.8,306.13,829.0,306.44,306.45,305.8,306.13,829.0
2021-10-18 11:20:00,306.17,306.61,306.16,306.47,1050.0,306.17,306.61,306.16,306.47,1050.0
2021-10-18 11:30:00,306.21,306.79,306.21,306.71,3809.0,306.21,306.79,306.21,306.71,3809.0
2021-10-18 11:40:00,306.48,306.48,306.26,306.38,453.0,306.48,306.48,306.26,306.38,453.0
2021-10-18 11:50:00,306.76,307.14,306.56,306.77,2605.0,306.76,307.14,306.56,306.77,2605.0
2021-10-18 12:00:00,306.39,306.56,306.39,306.49,701.0,306.39,306.56,306.39,306.49,701.0
2021-10-18 12:10:00,306.71,306.71,306.4,306.41,4502.0,306.71,306.71,306.4,306.41,4502.0
2021-10-18 12:20:00,306.3,306.3,305.9,305.94,1500.0,306.3,306.3,305.9,305.94,1500.0
2021-10-18 12:30:00,305.86,306.58,305.86,306.58,2944.0,305.86,306.58,305.86,306.58,2944.0
2021-10-18 12:40:00,306.61,306.61,306.3,306.51,1500.0,306.61,306.61,306.3,306.51,1500.0
2021-10-18 12:50:00,306.48,306.89,306.47,306.88,1800.0,306.48,306.89,306.47,306.88,1800.0
2021-10-18 13:00:00,306.81,306.81,306.65,306.72,685.0,306.81,306.81,306.65,306.72,685.0
2021-10-18 13:10:00,306.53,307.03,306.53,306.63,11214.0,306.53,307.03,306.53,306.63,11214.0
2021-10-18 13:20:00,306.54,306.54,306.17,306.19,1550.0,306.54,306.54,306.17,306.19,1550.0
2021-10-18 13:30:00,306.29,306.56,306.01,306.45,1900.0,306.29,306.56,306.01,306.45,1900.0
2021-10-18 13:40:00,306.41,306.7,306.41,306.43,2310.0,306.41,306.7,306.41,306.43,2310.0
2021-10-18 13:50:00,306.53,306.55,306.42,306.51,6910.0,306.53,306.55,306.42,306.51,6910.0
2021-10-18 14:00:00,306.55,306.78,306.18,306.22,5035.0,306.55,306.78,306.18,306.22,5035.0
2021-10-18 14:10:00,306.24,306.37,306.03,306.36,3851.0,306.24,306.37,306.03,306.36,3851.0
2021-10-18 14:20:00,306.22,306.45,306.14,306.36,2826.0,306.22,306.45,306.14,306.36,2826.0
2021-10-18 14:30:00,306.47,306.81,306.39,306.59,5950.0,306.47,306.81,306.39,306.59,5950.0
2021-10-18 14:40:00,306.62,306.73,306.4,306.67,2480.0,306.62,306.73,306.4,306.67,2480.0
2021-10-18 14:50:00,306.73,306.73,306.43,306.56,6286.0,306.73,306.73,306.43,306.56,6286.0
2021-10-18 15:00:00,306.56,306.56,306.23,306.34,3720.0,306.56,306.56,306.23,306.34,3720.0
2021-10-18 15:10:00,306.52,306.81,306.48,306.76,3208.0,306.52,306.81,306.48,306.76,3208.0
2021-10-18 15:20:00,306.73,306.99,306.56,306.95,1700.0,306.73,306.99,306.56,306.95,1700.0
2021-10-18 15:30:00,306.92,307.06,306.63,306.73,3284.0,306.92,307.06,306.63,306.73,3284.0
2021-10-18 15:40:00,306.78,307.01,306.6,306.81,5000.0,306.78,307.01,306.6,306.81,5000.0
2021-10-18 15:50:00,306.88,307.46,306.63,307.3,24611.0,306.88,307.46,306.63,307.3,24611.0
2021-10-19 09:30:00,308.32,309.06,307.25,309.06,10676.0,308.32,309.06,307.25,309.06,10676.0
2021-10-19 09:40:00,309.28,310.16,308.88,309.94,5209.0,309.28,310.16,308.88,309.94,5209.0
2021-10-19 09:50:00,310.3,310.3,308.87,308.87,2609.0,310.3,310.3,308.87,308.87,2609.0
2021-10-19 10:00:00,309.14,309.43,308.47,309.26,3202.0,309.14,309.43,308.47,309.26,3202.0
2021-10-19 10:10:00,309.38,309.79,308.8,309.79,3307.0,309.38,309.79,308.8,309.79,3307.0
2021-10-19 10:20:00,309.84,310.28,309.64,309.94,2950.0,309.84,310.28,309.64,309.94,2950.0
2021-10-19 10:30:00,309.97,310.12,309.38,309.73,3527.0,309.97,310.12,309.38,309.73,3527.0
2021-10-19 10:40:00,309.74,309.91,309.47,309.79,1936.0,309.74,309.91,309.47,309.79,1936.0
2021-10-19 10:50:00,309.68,310.48,309.68,310.48,3814.0,309.68,310.48,309.68,310.48,3814.0
2021-10-19 11:00:00,310.68,310.9,310.56,310.69,2785.0,310.68,310.9,310.56,310.69,2785.0
2021-10-19 11:10:00,310.9,311.29,310.9,311.29,3175.0,310.9,311.29,310.9,311.29,3175.0
2021-10-19 11:20:00,311.5,311.84,311.33,311.81,4380.0,311.5,311.84,311.33,311.81,4380.0
2021-10-19 11:30:00,311.82,312.02,311.18,311.18,3669.0,311.82,312.02,311.18,311.18,3669.0
2021-10-19 11:40:00,311.32,311.82,311.32,311.7,1726.0,311.32,311.82,311.32,311.7,1726.0
2021-10-19 11:50:00,311.78,312.02,311.33,311.36,1816.0,311.78,312.02,311.33,311.36,1816.0
2021-10-19 12:00:00,311.12,311.2,310.8,310.93,2103.0,311.12,311.2,310.8,310.93,2103.0
2021-10-19 12:10:00,310.96,311.04,310.91,310.91,1100.0,310.96,311.04,310.91,310.91,1100.0
2021-10-19 12:20:00,310.79,311.15,310.79,311.01,2910.0,310.79,311.15,310.79,311.01,2910.0
2021-10-19 12:30:00,310.92,311.11,310.7,310.7,922.0,310.92,311.11,310.7,310.7,922.0
2021-10-19 12:40:00,310.73,311.02,310.64,310.84,3936.0,310.73,311.02,310.64,310.84,3936.0
2021-10-19 12:50:00,310.8,311.28,310.75,311.09,2781.0,310.8,311.28,310.75,311.09,2781.0
2021-10-19 13:00:00,311.03,311.13,310.83,310.99,1824.0,311.03,311.13,310.83,310.99,1824.0
2021-10-19 13:10:00,310.89,310.91,310.71,310.9,1700.0,310.89,310.91,310.71,310.9,1700.0
2021-10-19 13:20:00,310.86,311.07,310.67,310.68,1705.0,310.86,311.07,310.67,310.68,1705.0
2021-10-19 13:30:00,310.78,310.83,310.57,310.76,3182.0,310.78,310.83,310.57,310.76,3182.0
2021-10-19 13:40:00,310.82,310.96,310.71,310.74,3302.0,310.82,310.96,310.71,310.74,3302.0
2021-10-19 13:50:00,310.86,311.22,310.86,311.22,2600.0,310.86,311.22,310.86,311.22,2600.0
2021-10-19 14:00:00,311.33,311.57,311.33,311.55,1591.0,311.33,311.57,311.33,311.55,1591.0
2021-10-19 14:10:00,311.5,311.71,311.49,311.61,3707.0,311.5,311.71,311.49,311.61,3707.0
2021-10-19 14:20:00,311.54,311.54,310.72,310.72,1913.0,311.54,311.54,310.72,310.72,1913.0
2021-10-19 14:30:00,310.8,310.8,310.03,310.03,3415.0,310.8,310.8,310.03,310.03,3415.0
2021-10-19 14:40:00,310.04,310.48,310.04,310.25,2002.0,310.04,310.48,310.04,310.25,2002.0
2021-10-19 14:50:00,310.15,310.16,309.82,309.88,1722.0,310.15,310.16,309.82,309.88,1722.0
2021-10-19 15:00:00,310.17,310.67,310.1,310.67,2012.0,310.17,310.67,310.1,310.67,2012.0
2021-10-19 15:10:00,310.76,311.09,310.76,311.05,3283.0,310.76,311.09,310.76,311.05,3283.0
2021-10-19 15:20:00,311.01,311.02,310.31,310.74,5000.0,311.01,311.02,310.31,310.74,5000.0
2021-10-19 15:30:00,310.6,310.85,310.3,310.58,5300.0,310.6,310.85,310.3,310.58,5300.0
2021-10-19 15:40:00,310.39,311.17,310.39,311.07,18362.0,310.39,311.17,310.39,311.07,18362.0
2021-10-19 15:50:00,310.92,311.32,310.5,311.14,34815.0,310.92,311.32,310.5,311.14,34815.0
2021-10-20 09:30:00,314.0,316.03,313.39,315.52,18236.0,314.0,316.03,313.39,315.52,18236.0
2021-10-20 09:40:00,315.97,316.35,314.21,314.21,4433.0,315.97,316.35,314.21,314.21,4433.0
2021-10-20 09:50:00,314.49,314.49,313.3,314.27,12822.0,314.49,314.49,313.3,314.27,12822.0
2021-10-20 10:00:00,314.08,314.08,312.68,313.14,4968.0,314.08,314.08,312.68,313.14,4968.0
2021-10-20 10:10:00,313.13,314.14,313.06,314.06,3700.0,313.13,314.14,313.06,314.06,3700.0
2021-10-20 10:20:00,314.48,315.7,314.38,315.56,1900.0,314.48,315.7,314.38,315.56,1900.0
2021-10-20 10:30:00,315.7,316.07,315.66,315.66,2531.0,315.7,316.07,315.66,315.66,2531.0
2021-10-20 10:40:00,315.41,315.41,314.94,315.14,3104.0,315.41,315.41,314.94,315.14,3104.0
2021-10-20 10:50:00,315.21,315.28,314.82,315.05,4553.0,315.21,315.28,314.82,315.05,4553.0
2021-10-20 11:00:00,315.11,315.17,314.26,314.52,4019.0,315.11,315.17,314.26,314.52,4019.0
2021-10-20 11:10:00,314.53,315.15,314.3,315.04,7179.0,314.53,315.15,314.3,315.04,7179.0
2021-10-20 11:20:00,315.07,315.11,314.68,314.97,6760.0,315.07,315.11,314.68,314.97,6760.0
2021-10-20 11:30:00,315.24,315.4,314.66,314.66,1667.0,315.24,315.4,314.66,314.66,1667.0
2021-10-20 11:40:00,315.11,315.68,314.8,315.42,3363.0,315.11,315.68,314.8,315.42,3363.0
2021-10-20 11:50:00,315.31,315.74,315.31,315.7,2081.0,315.31,315.74,315.31,315.7,2081.0
2021-10-20 12:00:00,315.5,315.65,315.37,315.63,8591.0,315.5,315.65,315.37,315.63,8591.0
2021-10-20 12:10:00,315.74,315.87,314.97,315.1,7731.0,315.74,315.87,314.97,315.1,7731.0
2021-10-20 12:20:00,315.07,315.58,315.07,315.39,4025.0,315.07,315.58,315.07,315.39,4025.0
2021-10-20 12:30:00,315.41,315.71,315.41,315.54,1653.0,315.41,315.71,315.41,315.54,1653.0
2021-10-20 12:40:00,315.66,315.92,315.36,315.92,3810.0,315.66,315.92,315.36,315.92,3810.0
2021-10-20 12:50:00,315.85,316.44,315.85,316.29,2300.0,315.85,316.44,315.85,316.29,2300.0
2021-10-20 13:00:00,316.1,316.3,315.79,315.82,3432.0,316.1,316.3,315.79,315.82,3432.0
2021-10-20 13:10:00,315.39,316.06,315.37,315.37,13021.0,315.39,316.06,315.37,315.37,13021.0
2021-10-20 13:20:00,314.93,315.03,314.56,314.83,2400.0,314.93,315.03,314.56,314.83,2400.0
2021-10-20 13:30:00,314.99,314.99,314.56,314.68,1812.0,314.99,314.99,314.56,314.68,1812.0
2021-10-20 13:40:00,314.6,315.0,314.59,315.0,1720.0,314.6,315.0,314.59,315.0,1720.0
2021-10-20 13:50:00,314.85,315.0,314.83,315.0,3528.0,314.85,315.0,314.83,315.0,3528.0
2021-10-20 14:00:00,314.87,315.12,314.8,315.11,2890.0,314.87,315.12,314.8,315.11,2890.0
2021-10-20 14:10:00,315.11,315.59,315.11,315.48,2220.0,315.11,315.59,315.11,315.48,2220.0
2021-10-20 14:20:00,315.5,315.56,315.17,315.52,4000.0,315.5,315.56,315.17,315.52,4000.0
2021-10-20 14:30:00,315.49,315.49,315.36,315.45,1239.0,315.49,315.49,315.36,315.45,1239.0
2021-10-20 14:40:00,315.51,315.51,315.3,315.39,2700.0,315.51,315.51,315.3,315.39,2700.0
2021-10-20 14:50:00,315.43,315.71,315.4,315.52,5400.0,315.43,315.71,315.4,315.52,5400.0
2021-10-20 15:00:00,315.49,315.68,315.33,315.68,4420.0,315.49,315.68,315.33,315.68,4420.0
2021-10-20 15:10:00,315.57,315.66,315.38,315.66,3760.0,315.57,315.66,315.38,315.66,3760.0
2021-10-20 15:20:00,315.64,315.64,315.36,315.44,3809.0,315.64,315.64,315.36,315.44,3809.0
2021-10-20 15:30:00,315.35,315.53,315.19,315.19,9036.0,315.35,315.53,315.19,315.19,9036.0
2021-10-20 15:40:00,315.19,316.12,315.19,315.9,8930.0,315.19,316.12,315.19,315.9,8930.0
2021-10-20 15:50:00,315.82,315.97,315.24,315.51,38819.0,315.82,315.97,315.24,315.51,38819.0
2021-10-21 09:30:00,315.7,316.29,314.21,314.78,35801.0,315.7,316.29,314.21,314.78,35801.0
2021-10-21 09:40:00,315.19,316.4,315.19,316.0,5857.0,315.19,316.4,315.19,316.0,5857.0
2021-10-21 09:50:00,316.06,317.17,316.06,316.7,6906.0,316.06,317.17,316.06,316.7,6906.0
2021-10-21 10:00:00,316.9,317.69,316.9,317.66,5501.0,316.9,317.69,316.9,317.66,5501.0
2021-10-21 10:10:00,317.46,317.94,317.23,317.94,4600.0,317.46,317.94,317.23,317.94,4600.0
2021-10-21 10:20:00,317.96,318.14,317.61,317.92,7708.0,317.96,318.14,317.61,317.92,7708.0
2021-10-21 10:30:00,318.0,318.39,317.93,318.39,4313.0,318.0,318.39,317.93,318.39,4313.0
2021-10-21 10:40:00,318.56,319.13,318.56,319.13,6147.0,318.56,319.13,318.56,319.13,6147.0
2021-10-21 10:50:00,319.19,319.83,319.19,319.52,4752.0,319.19,319.83,319.19,319.52,4752.0
2021-10-21 11:00:00,319.57,320.02,319.56,319.9,4804.0,319.57,320.02,319.56,319.9,4804.0
2021-10-21 11:10:00,319.81,320.31,319.78,320.3,2557.0,319.81,320.31,319.78,320.3,2557.0
2021-10-21 11:20:00,320.09,320.69,319.92,320.49,4906.0,320.09,320.69,319.92,320.49,4906.0
2021-10-21 11:30:00,320.47,320.49,320.08,320.26,4656.0,320.47,320.49,320.08,320.26,4656.0
2021-10-21 11:40:00,320.5,320.72,320.31,320.63,5309.0,320.5,320.72,320.31,320.63,5309.0
2021-10-21 11:50:00,320.5,320.83,320.5,320.83,1534.0,320.5,320.83,320.5,320.83,1534.0
2021-10-21 12:00:00,321.03,322.0,321.03,321.92,2486.0,321.03,322.0,321.03,321.92,2486.0
2021-10-21 12:10:00,321.88,322.02,321.54,321.88,3541.0,321.88,322.02,321.54,321.88,3541.0
2021-10-21 12:20:00,321.79,321.85,321.66,321.77,2865.0,321.79,321.85,321.66,321.77,2865.0
2021-10-21 12:30:00,321.83,322.01,321.34,321.34,6867.0,321.83,322.01,321.34,321.34,6867.0
2021-10-21 12:40:00,321.42,321.78,321.41,321.7,2200.0,321.42,321.78,321.41,321.7,2200.0
2021-10-21 12:50:00,321.78,321.96,321.78,321.88,1846.0,321.78,321.96,321.78,321.88,1846.0
2021-10-21 13:00:00,321.86,322.09,321.85,322.02,1100.0,321.86,322.09,321.85,322.02,1100.0
2021-10-21 13:10:00,322.12,322.12,321.65,321.77,7529.0,322.12,322.12,321.65,321.77,7529.0
2021-10-21 13:20:00,321.88,322.04,321.84,322.04,2063.0,321.88,322.04,321.84,322.04,2063.0
2021-10-21 13:30:00,321.94,322.22,321.8,322.06,2646.0,321.94,322.22,321.8,322.06,2646.0
2021-10-21 13:40:00,322.01,322.17,322.0,322.0,2966.0,322.01,322.17,322.0,322.0,2966.0
2021-10-21 13:50:00,322.0,322.14,321.57,321.65,3465.0,322.0,322.14,321.57,321.65,3465.0
2021-10-21 14:00:00,321.76,321.9,321.53,321.61,1970.0,321.76,321.9,321.53,321.61,1970.0
2021-10-21 14:10:00,321.63,321.64,321.12,321.48,2139.0,321.63,321.64,321.12,321.48,2139.0
2021-10-21 14:20:00,321.36,321.36,320.98,321.17,2151.0,321.36,321.36,320.98,321.17,2151.0
2021-10-21 14:30:00,320.98,320.98,320.29,320.29,3945.0,320.98,320.98,320.29,320.29,3945.0
2021-10-21 14:40:00,320.43,320.48,320.32,320.47,1900.0,320.43,320.48,320.32,320.47,1900.0
2021-10-21 14:50:00,320.46,320.63,320.46,320.57,500.0,320.46,320.63,320.46,320.57,500.0
2021-10-21 15:00:00,320.71,321.19,320.39,321.19,4689.0,320.71,321.19,320.39,321.19,4689.0
2021-10-21 15:10:00,321.31,321.51,321.19,321.3,2216.0,321.31,321.51,321.19,321.3,2216.0
2021-10-21 15:20:00,321.51,321.56,321.0,321.14,2798.0,321.51,321.56,321.0,321.14,2798.0
2021-10-21 15:30:00,321.25,321.26,320.62,320.62,4889.0,321.25,321.26,320.62,320.62,4889.0
2021-10-21 15:40:00,320.47,320.78,320.44,320.68,4294.0,320.47,320.78,320.44,320.68,4294.0
2021-10-21 15:50:00,320.72,321.11,320.38,321.02,40735.0,320.72,321.11,320.38,321.02,40735.0
2021-10-22 09:30:00,322.05,324.45,321.08,324.29,12986.0,322.05,324.45,321.08,324.29,12986.0
2021-10-22 09:40:00,324.42,324.72,323.63,324.09,13078.0,324.42,324.72,323.63,324.09,13078.0
2021-10-22 09:50:00,324.22,326.23,323.9,326.1,6387.0,324.22,326.23,323.9,326.1,6387.0
2021-10-22 10:00:00,326.11,326.94,325.92,326.41,8597.0,326.11,326.94,325.92,326.41,8597.0
2021-10-22 10:10:00,326.48,326.48,325.5,325.88,5811.0,326.48,326.48,325.5,325.88,5811.0
2021-10-22 10:20:00,325.96,326.78,325.47,326.71,2700.0,325.96,326.78,325.47,326.71,2700.0
2021-10-22 10:30:00,326.56,326.78,325.49,325.5,2000.0,326.56,326.78,325.49,325.5,2000.0
2021-10-22 10:40:00,325.48,325.69,324.83,325.01,3885.0,325.48,325.69,324.83,325.01,3885.0
2021-10-22 10:50:00,325.0,325.7,324.86,325.7,4418.0,325.0,325.7,324.86,325.7,4418.0
2021-10-22 11:00:00,325.7,326.07,325.01,325.02,4702.0,325.7,326.07,325.01,325.02,4702.0
2021-10-22 11:10:00,324.68,324.76,323.76,324.12,5269.0,324.68,324.76,323.76,324.12,5269.0
2021-10-22 11:20:00,324.04,324.18,322.92,323.05,5368.0,324.04,324.18,322.92,323.05,5368.0
2021-10-22 11:30:00,323.18,323.33,322.22,322.62,2300.0,323.18,323.33,322.22,322.62,2300.0
2021-10-22 11:40:00,322.44,322.73,322.24,322.46,6801.0,322.44,322.73,322.24,322.46,6801.0
2021-10-22 11:50:00,322.81,323.58,322.81,323.58,2249.0,322.81,323.58,322.81,323.58,2249.0
2021-10-22 12:00:00,323.48,323.58,323.14,323.58,1778.0,323.48,323.58,323.14,323.58,1778.0
2021-10-22 12:10:00,323.59,324.11,323.18,323.71,3300.0,323.59,324.11,323.18,323.71,3300.0
2021-10-22 12:20:00,323.6,323.98,323.48,323.98,8250.0,323.6,323.98,323.48,323.98,8250.0
2021-10-22 12:30:00,324.0,324.14,323.5,324.08,3819.0,324.0,324.14,323.5,324.08,3819.0
2021-10-22 12:40:00,324.11,324.84,324.05,324.66,3704.0,324.11,324.84,324.05,324.66,3704.0
2021-10-22 12:50:00,324.59,324.59,323.7,323.7,3500.0,324.59,324.59,323.7,323.7,3500.0
2021-10-22 13:00:00,323.7,323.89,323.67,323.75,1468.0,323.7,323.89,323.67,323.75,1468.0
2021-10-22 13:10:00,323.85,323.89,323.6,323.78,3194.0,323.85,323.89,323.6,323.78,3194.0
2021-10-22 13:20:00,323.77,324.0,323.39,323.53,4214.0,323.77,324.0,323.39,323.53,4214.0
2021-10-22 13:30:00,323.39,323.65,323.0,323.32,5746.0,323.39,323.65,323.0,323.32,5746.0
2021-10-22 13:40:00,323.02,323.02,322.55,322.56,1425.0,323.02,323.02,322.55,322.56,1425.0
2021-10-22 13:50:00,322.8,322.97,322.4,322.4,1400.0,322.8,322.97,322.4,322.4,1400.0
2021-10-22 14:00:00,322.41,322.96,322.41,322.79,1000.0,322.41,322.96,322.41,322.79,1000.0
2021-10-22 14:10:00,322.96,322.97,322.48,322.87,2830.0,322.96,322.97,322.48,322.87,2830.0
2021-10-22 14:20:00,322.78,323.27,322.78,323.25,800.0,322.78,323.27,322.78,323.25,800.0
2021-10-22 14:30:00,323.27,323.72,323.15,323.19,1651.0,323.27,323.72,323.15,323.19,1651.0
2021-10-22 14:40:00,323.11,323.18,322.96,323.18,2955.0,323.11,323.18,322.96,323.18,2955.0
2021-10-22 14:50:00,323.2,323.21,322.59,322.59,1344.0,323.2,323.21,322.59,322.59,1344.0
2021-10-22 15:00:00,322.45,322.51,322.16,322.32,1838.0,322.45,322.51,322.16,322.32,1838.0
2021-10-22 15:10:00,322.25,322.46,321.9,321.9,2301.0,322.25,322.46,321.9,321.9,2301.0
2021-10-22 15:20:00,321.95,322.03,321.13,321.21,5413.0,321.95,322.03,321.13,321.21,5413.0
2021-10-22 15:30:00,321.35,322.34,321.33,321.81,11964.0,321.35,322.34,321.33,321.81,11964.0
2021-10-22 15:40:00,321.77,322.0,321.4,322.0,7673.0,321.77,322.0,321.4,322.0,7673.0
2021-10-22 15:50:00,322.04,322.04,320.5,320.82,67293.0,322.04,322.04,320.5,320.82,67293.0
2021-10-25 09:30:00,321.5,323.67,321.5,322.11,8874.0,321.5,323.67,321.5,322.11,8874.0
2021-10-25 09:40:00,321.87,321.94,321.13,321.62,5020.0,321.87,321.94,321.13,321.62,5020.0
2021-10-25 09:50:00,321.99,322.99,321.22,322.54,3190.0,321.99,322.99,321.22,322.54,3190.0
2021-10-25 10:00:00,322.87,323.1,321.18,321.82,3547.0,322.87,323.1,321.18,321.82,3547.0
2021-10-25 10:10:00,321.88,322.79,321.63,322.47,3509.0,321.88,322.79,321.63,322.47,3509.0
2021-10-25 10:20:00,322.97,323.74,322.71,323.25,1527.0,322.97,323.74,322.71,323.25,1527.0
2021-10-25 10:30:00,323.47,323.67,323.24,323.63,2562.0,323.47,323.67,323.24,323.63,2562.0
2021-10-25 10:40:00,323.59,323.68,323.4,323.6,1849.0,323.59,323.68,323.4,323.6,1849.0
2021-10-25 10:50:00,323.59,323.73,323.34,323.35,1932.0,323.59,323.73,323.34,323.35,1932.0
2021-10-25 11:00:00,323.43,324.15,323.43,324.15,2223.0,323.43,324.15,323.43,324.15,2223.0
2021-10-25 11:10:00,324.44,324.68,324.33,324.68,14077.0,324.44,324.68,324.33,324.68,14077.0
2021-10-25 11:20:00,324.72,325.08,324.62,324.87,3220.0,324.72,325.08,324.62,324.87,3220.0
2021-10-25 11:30:00,325.0,325.24,324.9,325.24,2029.0,325.0,325.24,324.9,325.24,2029.0
2021-10-25 11:40:00,325.12,325.24,324.83,324.83,1417.0,325.12,325.24,324.83,324.83,1417.0
2021-10-25 11:50:00,324.73,325.26,324.73,325.09,3194.0,324.73,325.26,324.73,325.09,3194.0
2021-10-25 12:00:00,325.1,325.34,324.71,325.34,4556.0,325.1,325.34,324.71,325.34,4556.0
2021-10-25 12:10:00,325.42,325.42,324.44,324.44,1561.0,325.42,325.42,324.44,324.44,1561.0
2021-10-25 12:20:00,324.39,324.79,324.32,324.5,2500.0,324.39,324.79,324.32,324.5,2500.0
2021-10-25 12:30:00,324.42,324.66,324.38,324.66,2000.0,324.42,324.66,324.38,324.66,2000.0
2021-10-25 12:40:00,324.59,324.9,324.59,324.83,1429.0,324.59,324.9,324.59,324.83,1429.0
2021-10-25 12:50:00,324.78,324.96,324.57,324.69,2809.0,324.78,324.96,324.57,324.69,2809.0
2021-10-25 13:00:00,324.69,324.95,324.54,324.94,3718.0,324.69,324.95,324.54,324.94,3718.0
2021-10-25 13:10:00,324.98,325.18,324.47,324.48,8224.0,324.98,325.18,324.47,324.48,8224.0
2021-10-25 13:20:00,324.41,324.63,324.22,324.56,2590.0,324.41,324.63,324.22,324.56,2590.0
2021-10-25 13:30:00,324.63,324.72,324.36,324.42,1572.0,324.63,324.72,324.36,324.42,1572.0
2021-10-25 13:40:00,324.44,324.73,324.44,324.46,2037.0,324.44,324.73,324.44,324.46,2037.0
2021-10-25 13:50:00,324.48,324.63,324.43,324.57,2150.0,324.48,324.63,324.43,324.57,2150.0
2021-10-25 14:00:00,324.44,324.45,324.24,324.35,2093.0,324.44,324.45,324.24,324.35,2093.0
2021-10-25 14:10:00,324.35,324.39,323.96,324.13,11561.0,324.35,324.39,323.96,324.13,11561.0
2021-10-25 14:20:00,324.05,324.8,324.05,324.72,2208.0,324.05,324.8,324.05,324.72,2208.0
2021-10-25 14:30:00,324.88,325.15,324.88,325.05,3060.0,324.88,325.15,324.88,325.05,3060.0
2021-10-25 14:40:00,325.04,325.41,325.0,325.12,2830.0,325.04,325.41,325.0,325.12,2830.0
2021-10-25 14:50:00,325.05,325.33,325.01,325.22,3416.0,325.05,325.33,325.01,325.22,3416.0
2021-10-25 15:00:00,325.18,325.39,325.0,325.31,3655.0,325.18,325.39,325.0,325.31,3655.0
2021-10-25 15:10:00,325.29,325.35,324.96,324.96,4262.0,325.29,325.35,324.96,324.96,4262.0
2021-10-25 15:20:00,324.93,325.34,324.82,325.27,4932.0,324.93,325.34,324.82,325.27,4932.0
2021-10-25 15:30:00,325.41,325.41,324.73,324.89,8484.0,325.41,325.41,324.73,324.89,8484.0
2021-10-25 15:40:00,324.94,325.14,323.83,324.06,13901.0,324.94,325.14,323.83,324.06,13901.0
2021-10-25 15:50:00,323.97,324.01,323.28,323.84,32602.0,323.97,324.01,323.28,323.84,32602.0
2021-10-26 09:30:00,326.0,328.54,326.0,327.36,17737.0,326.0,328.54,326.0,327.36,17737.0
2021-10-26 09:40:00,327.29,328.13,326.86,326.87,11119.0,327.29,328.13,326.86,326.87,11119.0
2021-10-26 09:50:00,326.71,326.71,325.55,325.95,5886.0,326.71,326.71,325.55,325.95,5886.0
2021-10-26 10:00:00,325.93,326.93,325.93,326.5,5518.0,325.93,326.93,325.93,326.5,5518.0
2021-10-26 10:10:00,326.65,328.0,326.65,327.54,1644.0,326.65,328.0,326.65,327.54,1644.0
2021-10-26 10:20:00,327.56,327.73,327.02,327.47,4798.0,327.56,327.73,327.02,327.47,4798.0
2021-10-26 10:30:00,327.75,327.78,327.41,327.72,1537.0,327.75,327.78,327.41,327.72,1537.0
2021-10-26 10:40:00,327.25,327.37,326.78,327.21,2365.0,327.25,327.37,326.78,327.21,2365.0
2021-10-26 10:50:00,327.32,328.04,327.01,327.01,2395.0,327.32,328.04,327.01,327.01,2395.0
2021-10-26 11:00:00,327.27,328.93,326.5,328.93,20363.0,327.27,328.93,326.5,328.93,20363.0
2021-10-26 11:10:00,328.85,329.97,328.74,329.41,15285.0,328.85,329.97,328.74,329.41,15285.0
2021-10-26 11:20:00,329.61,330.45,329.39,330.42,9333.0,329.61,330.45,329.39,330.42,9333.0
2021-10-26 11:30:00,330.42,330.76,329.2,330.74,12084.0,330.42,330.76,329.2,330.74,12084.0
2021-10-26 11:40:00,330.44,330.45,329.65,330.2,6456.0,330.44,330.45,329.65,330.2,6456.0
2021-10-26 11:50:00,330.3,330.38,329.73,329.73,3000.0,330.3,330.38,329.73,329.73,3000.0
2021-10-26 12:00:00,329.77,329.96,329.43,329.55,7328.0,329.77,329.96,329.43,329.55,7328.0
2021-10-26 12:10:00,329.86,331.57,329.83,331.19,15708.0,329.86,331.57,329.83,331.19,15708.0
2021-10-26 12:20:00,331.37,331.37,330.72,330.78,5380.0,331.37,331.37,330.72,330.78,5380.0
2021-10-26 12:30:00,330.54,332.4,330.54,331.37,15567.0,330.54,332.4,330.54,331.37,15567.0
2021-10-26 12:40:00,331.26,331.26,329.54,330.05,10072.0,331.26,331.26,329.54,330.05,10072.0
2021-10-26 12:50:00,329.92,330.63,329.83,330.56,8300.0,329.92,330.63,329.83,330.56,8300.0
2021-10-26 13:00:00,330.44,331.41,330.44,330.77,5904.0,330.44,331.41,330.44,330.77,5904.0
2021-10-26 13:10:00,330.67,331.68,330.28,331.2,6631.0,330.67,331.68,330.28,331.2,6631.0
2021-10-26 13:20:00,331.05,331.49,330.8,331.49,2367.0,331.05,331.49,330.8,331.49,2367.0
2021-10-26 13:30:00,331.36,332.3,331.36,332.07,3814.0,331.36,332.3,331.36,332.07,3814.0
2021-10-26 13:40:00,331.85,331.85,331.18,331.44,3573.0,331.85,331.85,331.18,331.44,3573.0
2021-10-26 13:50:00,331.39,331.39,330.9,331.17,3505.0,331.39,331.39,330.9,331.17,3505.0
2021-10-26 14:00:00,331.24,331.63,331.18,331.27,1200.0,331.24,331.63,331.18,331.27,1200.0
2021-10-26 14:10:00,331.15,331.66,330.9,331.65,3784.0,331.15,331.66,330.9,331.65,3784.0
2021-10-26 14:20:00,331.61,331.61,330.76,330.8,2006.0,331.61,331.61,330.76,330.8,2006.0
2021-10-26 14:30:00,330.82,331.03,330.45,330.45,2200.0,330.82,331.03,330.45,330.45,2200.0
2021-10-26 14:40:00,330.34,330.44,329.7,330.27,5084.0,330.34,330.44,329.7,330.27,5084.0
2021-10-26 14:50:00,330.2,330.52,330.14,330.31,2476.0,330.2,330.52,330.14,330.31,2476.0
2021-10-26 15:00:00,330.49,330.69,330.21,330.27,3427.0,330.49,330.69,330.21,330.27,3427.0
2021-10-26 15:10:00,330.39,330.39,329.98,330.02,4551.0,330.39,330.39,329.98,330.02,4551.0
2021-10-26 15:20:00,330.1,330.1,329.54,329.68,4311.0,330.1,330.1,329.54,329.68,4311.0
2021-10-26 15:30:00,329.64,330.23,329.57,330.03,8424.0,329.64,330.23,329.57,330.03,8424.0
2021-10-26 15:40:00,329.85,330.31,329.64,330.11,9929.0,329.85,330.31,329.64,330.11,9929.0
2021-10-26 15:50:00,329.51,329.51,327.82,327.86,48745.0,329.51,329.51,327.82,327.86,48745.0
2021-10-27 09:30:00,327.47,328.22,325.81,326.34,14085.0,327.47,328.22,325.81,326.34,14085.0
2021-10-27 09:40:00,326.67,328.56,326.67,327.84,6780.0,326.67,328.56,326.67,327.84,6780.0
2021-10-27 09:50:00,327.34,327.58,326.72,327.42,5084.0,327.34,327.58,326.72,327.42,5084.0
2021-10-27 10:00:00,327.59,327.59,324.93,324.94,5650.0,327.59,327.59,324.93,324.94,5650.0
2021-10-27 10:10:00,325.03,325.26,323.87,324.21,7520.0,325.03,325.26,323.87,324.21,7520.0
2021-10-27 10:20:00,324.28,324.68,323.9,324.09,6508.0,324.28,324.68,323.9,324.09,6508.0
2021-10-27 10:30:00,323.97,324.36,323.05,323.05,3706.0,323.97,324.36,323.05,323.05,3706.0
2021-10-27 10:40:00,323.18,323.3,321.65,321.65,10996.0,323.18,323.3,321.65,321.65,10996.0
2021-10-27 10:50:00,321.74,323.12,321.25,321.25,7622.0,321.74,323.12,321.25,321.25,7622.0
2021-10-27 11:00:00,321.29,322.15,320.66,322.15,6088.0,321.29,322.15,320.66,322.15,6088.0
2021-10-27 11:10:00,322.25,322.55,321.75,322.55,6541.0,322.25,322.55,321.75,322.55,6541.0
2021-10-27 11:20:00,322.48,322.95,321.94,322.95,9690.0,322.48,322.95,321.94,322.95,9690.0
2021-10-27 11:30:00,322.86,322.93,322.25,322.25,7440.0,322.86,322.93,322.25,322.25,7440.0
2021-10-27 11:40:00,322.26,322.26,321.36,321.86,8446.0,322.26,322.26,321.36,321.86,8446.0
2021-10-27 11:50:00,321.97,323.14,321.97,323.04,14297.0,321.97,323.14,321.97,323.04,14297.0
2021-10-27 12:00:00,322.82,322.83,321.87,322.17,6388.0,322.82,322.83,321.87,322.17,6388.0
2021-10-27 12:10:00,322.21,322.61,322.03,322.61,5910.0,322.21,322.61,322.03,322.61,5910.0
2021-10-27 12:20:00,322.68,323.08,322.54,322.67,12029.0,322.68,323.08,322.54,322.67,12029.0
2021-10-27 12:30:00,322.72,322.78,321.68,321.68,4808.0,322.72,322.78,321.68,321.68,4808.0
2021-10-27 12:40:00,321.43,321.67,321.12,321.45,4500.0,321.43,321.67,321.12,321.45,4500.0
2021-10-27 12:50:00,321.56,322.13,321.5,321.79,3565.0,321.56,322.13,321.5,321.79,3565.0
2021-10-27 13:00:00,321.8,322.46,321.71,322.44,3863.0,321.8,322.46,321.71,322.44,3863.0
2021-10-27 13:10:00,322.44,323.55,322.18,323.38,17596.0,322.44,323.55,322.18,323.38,17596.0
2021-10-27 13:20:00,323.42,323.42,322.79,322.94,13539.0,323.42,323.42,322.79,322.94,13539.0
2021-10-27 13:30:00,322.94,323.11,322.53,323.11,7711.0,322.94,323.11,322.53,323.11,7711.0
2021-10-27 13:40:00,323.17,323.19,322.33,322.33,9666.0,323.17,323.19,322.33,322.33,9666.0
2021-10-27 13:50:00,322.34,322.43,321.82,321.84,11082.0,322.34,322.43,321.82,321.84,11082.0
2021-10-27 14:00:00,321.91,322.2,321.79,322.1,6730.0,321.91,322.2,321.79,322.1,6730.0
2021-10-27 14:10:00,322.15,322.46,321.73,322.37,10695.0,322.15,322.46,321.73,322.37,10695.0
2021-10-27 14:20:00,322.39,322.85,321.95,322.15,16232.0,322.39,322.85,321.95,322.15,16232.0
2021-10-27 14:30:00,322.0,322.1,321.83,321.91,2248.0,322.0,322.1,321.83,321.91,2248.0
2021-10-27 14:40:00,322.06,322.29,322.0,322.09,4335.0,322.06,322.29,322.0,322.09,4335.0
2021-10-27 14:50:00,322.15,322.25,321.53,321.62,3600.0,322.15,322.25,321.53,321.62,3600.0
2021-10-27 15:00:00,321.59,321.64,321.3,321.32,5172.0,321.59,321.64,321.3,321.32,5172.0
2021-10-27 15:10:00,321.05,321.05,319.6,319.74,10804.0,321.05,321.05,319.6,319.74,10804.0
2021-10-27 15:20:00,319.5,320.24,319.43,320.21,11225.0,319.5,320.24,319.43,320.21,11225.0
2021-10-27 15:30:00,320.17,320.85,319.9,320.1,13414.0,320.17,320.85,319.9,320.1,13414.0
2021-10-27 15:40:00,320.15,320.4,319.31,319.31,11353.0,320.15,320.4,319.31,319.31,11353.0
2021-10-27 15:50:00,319.13,319.64,318.86,318.97,60785.0,319.13,319.64,318.86,318.97,60785.0
2021-10-28 09:30:00,320.55,322.84,320.55,321.86,16549.0,320.55,322.84,320.55,321.86,16549.0
2021-10-28 09:40:00,321.89,324.49,321.27,323.82,7050.0,321.89,324.49,321.27,323.82,7050.0
2021-10-28 09:50:00,324.06,324.48,322.92,324.08,4700.0,324.06,324.48,322.92,324.08,4700.0
2021-10-28 10:00:00,324.33,324.7,323.06,324.7,4374.0,324.33,324.7,323.06,324.7,4374.0
2021-10-28 10:10:00,324.83,325.28,324.44,325.13,6980.0,324.83,325.28,324.44,325.13,6980.0
2021-10-28 10:20:00,325.27,325.6,324.53,324.53,3913.0,325.27,325.6,324.53,324.53,3913.0
2021-10-28 10:30:00,324.76,324.76,324.07,324.07,2843.0,324.76,324.76,324.07,324.07,2843.0
2021-10-28 10:40:00,324.09,325.15,323.93,324.97,3600.0,324.09,325.15,323.93,324.97,3600.0
2021-10-28 10:50:00,324.82,324.87,323.97,324.05,4700.0,324.82,324.87,323.97,324.05,4700.0
2021-10-28 11:00:00,324.14,325.08,323.63,325.07,4110.0,324.14,325.08,323.63,325.07,4110.0
2021-10-28 11:10:00,325.12,325.16,324.7,324.81,2710.0,325.12,325.16,324.7,324.81,2710.0
2021-10-28 11:20:00,324.81,325.04,324.27,324.98,4607.0,324.81,325.04,324.27,324.98,4607.0
2021-10-28 11:30:00,324.98,324.98,324.3,324.68,5225.0,324.98,324.98,324.3,324.68,5225.0
2021-10-28 11:40:00,324.89,325.4,324.46,324.46,3468.0,324.89,325.4,324.46,324.46,3468.0
2021-10-28 11:50:00,324.52,324.94,324.08,324.62,3600.0,324.52,324.94,324.08,324.62,3600.0
2021-10-28 12:00:00,324.83,325.35,324.7,325.3,3623.0,324.83,325.35,324.7,325.3,3623.0
2021-10-28 12:10:00,325.27,325.9,325.27,325.8,3100.0,325.27,325.9,325.27,325.8,3100.0
2021-10-28 12:20:00,325.68,325.99,325.48,325.49,5987.0,325.68,325.99,325.48,325.49,5987.0
2021-10-28 12:30:00,325.74,325.87,325.44,325.56,2485.0,325.74,325.87,325.44,325.56,2485.0
2021-10-28 12:40:00,325.72,326.09,325.57,325.57,3374.0,325.72,326.09,325.57,325.57,3374.0
2021-10-28 12:50:00,325.52,325.52,324.61,324.61,3152.0,325.52,325.52,324.61,324.61,3152.0
2021-10-28 13:00:00,324.87,325.44,324.87,325.09,2000.0,324.87,325.44,324.87,325.09,2000.0
2021-10-28 13:10:00,324.9,325.25,324.66,325.1,2700.0,324.9,325.25,324.66,325.1,2700.0
2021-10-28 13:20:00,325.16,325.57,325.16,325.57,4479.0,325.16,325.57,325.16,325.57,4479.0
2021-10-28 13:30:00,325.64,325.85,325.53,325.85,3029.0,325.64,325.85,325.53,325.85,3029.0
2021-10-28 13:40:00,325.83,326.02,325.43,325.44,4055.0,325.83,326.02,325.43,325.44,4055.0
2021-10-28 13:50:00,325.55,325.69,325.35,325.6,4026.0,325.55,325.69,325.35,325.6,4026.0
2021-10-28 14:00:00,325.64,326.04,325.64,325.7,4116.0,325.64,326.04,325.64,325.7,4116.0
2021-10-28 14:10:00,325.66,326.08,325.63,325.92,3401.0,325.66,326.08,325.63,325.92,3401.0
2021-10-28 14:20:00,325.92,326.41,325.82,325.98,4634.0,325.92,326.41,325.82,325.98,4634.0
2021-10-28 14:30:00,325.91,326.14,325.86,325.97,4549.0,325.91,326.14,325.86,325.97,4549.0
2021-10-28 14:40:00,325.85,326.38,325.75,326.38,5783.0,325.85,326.38,325.75,326.38,5783.0
2021-10-28 14:50:00,326.41,326.59,326.25,326.27,3902.0,326.41,326.59,326.25,326.27,3902.0
2021-10-28 15:00:00,326.23,326.26,325.45,326.25,6518.0,326.23,326.26,325.45,326.25,6518.0
2021-10-28 15:10:00,326.19,326.19,325.47,325.47,6791.0,326.19,326.19,325.47,325.47,6791.0
2021-10-28 15:20:00,325.43,325.46,325.03,325.43,3892.0,325.43,325.46,325.03,325.43,3892.0
2021-10-28 15:30:00,325.5,326.09,325.48,326.09,3400.0,325.5,326.09,325.48,326.09,3400.0
2021-10-28 15:40:00,325.89,325.96,325.38,325.79,4967.0,325.89,325.96,325.38,325.79,4967.0
2021-10-28 15:50:00,325.94,327.08,325.67,327.01,28827.0,325.94,327.08,325.67,327.01,28827.0
2021-10-29 09:30:00,325.63,327.52,325.39,327.52,16292.0,325.63,327.52,325.39,327.52,16292.0
2021-10-29 09:40:00,327.37,327.81,325.69,326.78,9349.0,327.37,327.81,325.69,326.78,9349.0
2021-10-29 09:50:00,326.84,328.77,326.84,328.62,4832.0,326.84,328.77,326.84,328.62,4832.0
2021-10-29 10:00:00,328.53,329.19,327.55,329.18,6368.0,328.53,329.19,327.55,329.18,6368.0
2021-10-29 10:10:00,328.91,329.42,328.42,328.45,4350.0,328.91,329.42,328.42,328.45,4350.0
2021-10-29 10:20:00,328.94,329.65,328.94,329.65,4400.0,328.94,329.65,328.94,329.65,4400.0
2021-10-29 10:30:00,329.57,330.97,329.36,330.41,7343.0,329.57,330.97,329.36,330.41,7343.0
2021-10-29 10:40:00,330.48,331.61,330.47,331.54,4041.0,330.48,331.61,330.47,331.54,4041.0
2021-10-29 10:50:00,331.68,331.88,330.93,330.93,4653.0,331.68,331.88,330.93,330.93,4653.0
2021-10-29 11:00:00,331.03,331.15,330.5,330.8,3626.0,331.03,331.15,330.5,330.8,3626.0
2021-10-29 11:10:00,330.77,331.1,330.46,330.46,2439.0,330.77,331.1,330.46,330.46,2439.0
2021-10-29 11:20:00,330.67,330.97,330.47,330.82,2661.0,330.67,330.97,330.47,330.82,2661.0
2021-10-29 11:30:00,330.85,331.21,330.6,330.6,2595.0,330.85,331.21,330.6,330.6,2595.0
2021-10-29 11:40:00,330.71,330.71,330.41,330.53,1851.0,330.71,330.71,330.41,330.53,1851.0
2021-10-29 11:50:00,330.65,331.67,330.58,331.56,3242.0,330.65,331.67,330.58,331.56,3242.0
2021-10-29 12:00:00,331.51,331.72,331.34,331.72,2300.0,331.51,331.72,331.34,331.72,2300.0
2021-10-29 12:10:00,332.0,332.24,331.8,332.09,3873.0,332.0,332.24,331.8,332.09,3873.0
2021-10-29 12:20:00,332.29,332.9,332.29,332.9,3403.0,332.29,332.9,332.29,332.9,3403.0
2021-10-29 12:30:00,333.1,333.33,332.81,332.82,2300.0,333.1,333.33,332.81,332.82,2300.0
2021-10-29 12:40:00,332.94,333.39,332.85,332.88,3309.0,332.94,333.39,332.85,332.88,3309.0
2021-10-29 12:50:00,332.72,333.03,332.6,332.91,2321.0,332.72,333.03,332.6,332.91,2321.0
2021-10-29 13:00:00,332.99,333.26,332.97,333.08,2248.0,332.99,333.26,332.97,333.08,2248.0
2021-10-29 13:10:00,333.01,333.31,332.99,333.27,1700.0,333.01,333.31,332.99,333.27,1700.0
2021-10-29 13:20:00,333.24,333.24,332.75,332.9,1897.0,333.24,333.24,332.75,332.9,1897.0
2021-10-29 13:30:00,332.96,333.32,332.94,333.32,3200.0,332.96,333.32,332.94,333.32,3200.0
2021-10-29 13:40:00,333.18,333.37,333.05,333.3,5005.0,333.18,333.37,333.05,333.3,5005.0
2021-10-29 13:50:00,333.5,333.57,333.13,333.13,2341.0,333.5,333.57,333.13,333.13,2341.0
2021-10-29 14:00:00,333.13,333.64,333.09,333.56,3803.0,333.13,333.64,333.09,333.56,3803.0
2021-10-29 14:10:00,333.51,333.58,332.9,332.9,3943.0,333.51,333.58,332.9,332.9,3943.0
2021-10-29 14:20:00,332.95,332.96,332.31,332.44,3423.0,332.95,332.96,332.31,332.44,3423.0
2021-10-29 14:30:00,332.64,332.94,332.48,332.94,2703.0,332.64,332.94,332.48,332.94,2703.0
2021-10-29 14:40:00,333.05,333.18,332.98,333.03,3159.0,333.05,333.18,332.98,333.03,3159.0
2021-10-29 14:50:00,332.97,333.24,332.92,332.93,3199.0,332.97,333.24,332.92,332.93,3199.0
2021-10-29 15:00:00,332.84,333.03,332.32,333.03,3309.0,332.84,333.03,332.32,333.03,3309.0
2021-10-29 15:10:00,333.03,333.13,332.56,332.84,4472.0,333.03,333.13,332.56,332.84,4472.0
2021-10-29 15:20:00,332.83,332.95,332.55,332.95,4400.0,332.83,332.95,332.55,332.95,4400.0
2021-10-29 15:30:00,332.94,332.94,332.47,332.66,5958.0,332.94,332.94,332.47,332.66,5958.0
2021-10-29 15:40:00,332.68,333.15,332.57,332.95,11193.0,332.68,333.15,332.57,332.95,11193.0
2021-10-29 15:50:00,332.98,333.59,332.81,333.2,35814.0,332.98,333.59,332.81,333.2,35814.0
2021-11-01 09:30:00,333.45,335.2,333.45,334.74,18008.0,333.45,335.2,333.45,334.74,18008.0
2021-11-01 09:40:00,334.63,335.73,333.9,335.29,13000.0,334.63,335.73,333.9,335.29,13000.0
2021-11-01 09:50:00,334.91,335.35,334.77,335.18,5025.0,334.91,335.35,334.77,335.18,5025.0
2021-11-01 10:00:00,334.42,334.44,334.04,334.04,2584.0,334.42,334.44,334.04,334.04,2584.0
2021-11-01 10:10:00,334.0,334.0,333.4,334.0,3668.0,334.0,334.0,333.4,334.0,3668.0
2021-11-01 10:20:00,333.98,334.19,333.83,333.95,2217.0,333.98,334.19,333.83,333.95,2217.0
2021-11-01 10:30:00,333.92,334.07,332.77,333.0,2839.0,333.92,334.07,332.77,333.0,2839.0
2021-11-01 10:40:00,332.65,332.65,331.92,331.96,1868.0,332.65,332.65,331.92,331.96,1868.0
2021-11-01 10:50:00,332.18,332.59,332.18,332.57,7003.0,332.18,332.59,332.18,332.57,7003.0
2021-11-01 11:00:00,332.55,333.05,332.55,332.99,3732.0,332.55,333.05,332.55,332.99,3732.0
2021-11-01 11:10:00,332.74,333.04,332.41,333.04,6616.0,332.74,333.04,332.41,333.04,6616.0
2021-11-01 11:20:00,333.06,333.19,332.98,333.17,3863.0,333.06,333.19,332.98,333.17,3863.0
2021-11-01 11:30:00,333.15,333.2,332.49,332.5,3133.0,333.15,333.2,332.49,332.5,3133.0
2021-11-01 11:40:00,332.48,332.9,332.47,332.9,2998.0,332.48,332.9,332.47,332.9,2998.0
2021-11-01 11:50:00,332.94,333.42,332.92,333.4,3033.0,332.94,333.42,332.92,333.4,3033.0
2021-11-01 12:00:00,333.45,333.45,333.13,333.16,1457.0,333.45,333.45,333.13,333.16,1457.0
2021-11-01 12:10:00,333.19,333.37,333.09,333.37,807.0,333.19,333.37,333.09,333.37,807.0
2021-11-01 12:20:00,333.64,333.83,333.46,333.63,1963.0,333.64,333.83,333.46,333.63,1963.0
2021-11-01 12:30:00,333.63,333.69,333.42,333.43,2738.0,333.63,333.69,333.42,333.43,2738.0
2021-11-01 12:40:00,333.33,333.42,332.27,332.39,22950.0,333.33,333.42,332.27,332.39,22950.0
2021-11-01 12:50:00,332.28,332.32,331.75,331.8,2450.0,332.28,332.32,331.75,331.8,2450.0
2021-11-01 13:00:00,331.8,331.84,331.12,331.18,3924.0,331.8,331.84,331.12,331.18,3924.0
2021-11-01 13:10:00,331.09,331.36,330.76,330.99,2067.0,331.09,331.36,330.76,330.99,2067.0
2021-11-01 13:20:00,330.89,330.96,330.3,330.62,1503.0,330.89,330.96,330.3,330.62,1503.0
2021-11-01 13:30:00,330.47,330.53,330.34,330.53,3200.0,330.47,330.53,330.34,330.53,3200.0
2021-11-01 13:40:00,330.41,330.52,330.0,330.03,3375.0,330.41,330.52,330.0,330.03,3375.0
2021-11-01 13:50:00,330.13,330.19,329.91,330.19,3708.0,330.13,330.19,329.91,330.19,3708.0
2021-11-01 14:00:00,330.29,330.53,329.92,330.06,5341.0,330.29,330.53,329.92,330.06,5341.0
2021-11-01 14:10:00,330.04,330.1,329.83,329.94,4084.0,330.04,330.1,329.83,329.94,4084.0
2021-11-01 14:20:00,330.02,330.36,329.94,330.21,8033.0,330.02,330.36,329.94,330.21,8033.0
2021-11-01 14:30:00,330.23,330.29,330.1,330.26,4041.0,330.23,330.29,330.1,330.26,4041.0
2021-11-01 14:40:00,330.05,330.06,329.55,329.59,3971.0,330.05,330.06,329.55,329.59,3971.0
2021-11-01 14:50:00,329.75,329.83,329.32,329.32,3000.0,329.75,329.83,329.32,329.32,3000.0
2021-11-01 15:00:00,329.3,329.9,329.3,329.78,5037.0,329.3,329.9,329.3,329.78,5037.0
2021-11-01 15:10:00,329.79,329.85,329.7,329.7,2210.0,329.79,329.85,329.7,329.7,2210.0
2021-11-01 15:20:00,329.62,329.83,329.5,329.82,3900.0,329.62,329.83,329.5,329.82,3900.0
2021-11-01 15:30:00,329.87,330.07,329.7,329.74,8682.0,329.87,330.07,329.7,329.74,8682.0
2021-11-01 15:40:00,329.75,330.06,329.51,329.88,9916.0,329.75,330.06,329.51,329.88,9916.0
2021-11-01 15:50:00,329.87,329.92,329.46,329.83,35375.0,329.87,329.92,329.46,329.83,35375.0
2021-11-02 09:30:00,330.91,334.33,329.83,334.33,23302.0,330.91,334.33,329.83,334.33,23302.0
2021-11-02 09:40:00,334.25,334.6,332.45,333.13,20230.0,334.25,334.6,332.45,333.13,20230.0
2021-11-02 09:50:00,333.07,333.96,332.9,333.52,21470.0,333.07,333.96,332.9,333.52,21470.0
2021-11-02 10:00:00,333.17,334.09,332.51,332.51,3600.0,333.17,334.09,332.51,332.51,3600.0
2021-11-02 10:10:00,332.51,332.51,331.2,331.3,2700.0,332.51,332.51,331.2,331.3,2700.0
2021-11-02 10:20:00,331.29,332.31,330.91,332.19,3895.0,331.29,332.31,330.91,332.19,3895.0
2021-11-02 10:30:00,332.71,332.82,332.18,332.66,5301.0,332.71,332.82,332.18,332.66,5301.0
2021-11-02 10:40:00,332.75,333.27,332.43,333.27,3871.0,332.75,333.27,332.43,333.27,3871.0
2021-11-02 10:50:00,333.31,333.41,332.79,332.91,4065.0,333.31,333.41,332.79,332.91,4065.0
2021-11-02 11:00:00,332.89,333.35,331.69,331.71,3293.0,332.89,333.35,331.69,331.71,3293.0
2021-11-02 11:10:00,331.4,332.14,331.4,332.12,5257.0,331.4,332.14,331.4,332.12,5257.0
2021-11-02 11:20:00,332.12,332.12,331.34,331.58,3608.0,332.12,332.12,331.34,331.58,3608.0
2021-11-02 11:30:00,331.6,332.3,331.6,332.25,2472.0,331.6,332.3,331.6,332.25,2472.0
2021-11-02 11:40:00,332.35,333.22,332.34,332.82,3105.0,332.35,333.22,332.34,332.82,3105.0
2021-11-02 11:50:00,332.66,332.8,332.36,332.37,2618.0,332.66,332.8,332.36,332.37,2618.0
2021-11-02 12:00:00,332.42,332.71,332.18,332.18,3331.0,332.42,332.71,332.18,332.18,3331.0
2021-11-02 12:10:00,332.03,332.49,332.03,332.29,2333.0,332.03,332.49,332.03,332.29,2333.0
2021-11-02 12:20:00,332.59,332.8,332.58,332.69,6248.0,332.59,332.8,332.58,332.69,6248.0
2021-11-02 12:30:00,332.6,332.93,332.2,332.56,7524.0,332.6,332.93,332.2,332.56,7524.0
2021-11-02 12:40:00,332.64,333.42,332.64,333.08,3017.0,332.64,333.42,332.64,333.08,3017.0
2021-11-02 12:50:00,333.07,333.25,333.05,333.13,1298.0,333.07,333.25,333.05,333.13,1298.0
2021-11-02 13:00:00,333.08,333.1,332.73,332.76,2100.0,333.08,333.1,332.73,332.76,2100.0
2021-11-02 13:10:00,332.85,332.85,332.26,332.39,4019.0,332.85,332.85,332.26,332.39,4019.0
2021-11-02 13:20:00,332.24,332.71,331.79,331.79,2611.0,332.24,332.71,331.79,331.79,2611.0
2021-11-02 13:30:00,331.89,332.22,331.89,332.03,2857.0,331.89,332.22,331.89,332.03,2857.0
2021-11-02 13:40:00,332.12,332.47,332.12,332.42,2100.0,332.12,332.47,332.12,332.42,2100.0
2021-11-02 13:50:00,332.61,333.08,332.61,333.08,2037.0,332.61,333.08,332.61,333.08,2037.0
2021-11-02 14:00:00,333.03,333.03,332.28,332.28,4450.0,333.03,333.03,332.28,332.28,4450.0
2021-11-02 14:10:00,332.33,332.34,331.91,332.0,2088.0,332.33,332.34,331.91,332.0,2088.0
2021-11-02 14:20:00,332.0,332.12,331.78,332.1,4144.0,332.0,332.12,331.78,332.1,4144.0
2021-11-02 14:30:00,332.27,332.27,331.75,331.85,2593.0,332.27,332.27,331.75,331.85,2593.0
2021-11-02 14:40:00,332.18,332.55,332.1,332.55,2855.0,332.18,332.55,332.1,332.55,2855.0
2021-11-02 14:50:00,332.51,332.88,332.4,332.77,3289.0,332.51,332.88,332.4,332.77,3289.0
2021-11-02 15:00:00,332.76,332.86,332.59,332.79,2700.0,332.76,332.86,332.59,332.79,2700.0
2021-11-02 15:10:00,332.63,332.87,332.46,332.47,3358.0,332.63,332.87,332.46,332.47,3358.0
2021-11-02 15:20:00,332.39,332.69,332.32,332.69,3813.0,332.39,332.69,332.32,332.69,3813.0
2021-11-02 15:30:00,332.7,332.82,332.31,332.79,4671.0,332.7,332.82,332.31,332.79,4671.0
2021-11-02 15:40:00,332.87,333.43,332.87,333.25,9796.0,332.87,333.43,332.87,333.25,9796.0
2021-11-02 15:50:00,333.14,333.34,332.71,333.19,28307.0,333.14,333.34,332.71,333.19,28307.0
2021-11-03 09:30:00,333.3,333.3,330.63,332.48,9885.0,333.3,333.3,330.63,332.48,9885.0
2021-11-03 09:40:00,331.93,332.33,330.36,330.68,9720.0,331.93,332.33,330.36,330.68,9720.0
2021-11-03 09:50:00,330.82,330.82,329.79,330.12,2771.0,330.82,330.82,329.79,330.12,2771.0
2021-11-03 10:00:00,330.13,330.17,329.32,329.53,5166.0,330.13,330.17,329.32,329.53,5166.0
2021-11-03 10:10:00,329.39,329.78,329.18,329.65,5700.0,329.39,329.78,329.18,329.65,5700.0
2021-11-03 10:20:00,329.88,330.69,329.88,330.36,4983.0,329.88,330.69,329.88,330.36,4983.0
2021-11-03 10:30:00,330.32,330.48,329.25,329.61,4451.0,330.32,330.48,329.25,329.61,4451.0
2021-11-03 10:40:00,329.87,329.9,329.24,329.9,2705.0,329.87,329.9,329.24,329.9,2705.0
2021-11-03 10:50:00,329.98,329.99,329.55,329.87,2012.0,329.98,329.99,329.55,329.87,2012.0
2021-11-03 11:00:00,329.99,329.99,329.08,329.16,2400.0,329.99,329.99,329.08,329.16,2400.0
2021-11-03 11:10:00,329.24,329.48,328.27,328.86,3063.0,329.24,329.48,328.27,328.86,3063.0
2021-11-03 11:20:00,328.86,329.19,328.85,329.19,3194.0,328.86,329.19,328.85,329.19,3194.0
2021-11-03 11:30:00,329.31,329.39,329.0,329.34,1107.0,329.31,329.39,329.0,329.34,1107.0
2021-11-03 11:40:00,329.51,329.89,329.51,329.89,1588.0,329.51,329.89,329.51,329.89,1588.0
2021-11-03 11:50:00,330.08,330.78,330.03,330.36,2598.0,330.08,330.78,330.03,330.36,2598.0
2021-11-03 12:00:00,330.39,330.55,330.37,330.44,1348.0,330.39,330.55,330.37,330.44,1348.0
2021-11-03 12:10:00,330.46,330.78,330.31,330.78,1903.0,330.46,330.78,330.31,330.78,1903.0
2021-11-03 12:20:00,330.88,330.88,330.51,330.58,1900.0,330.88,330.88,330.51,330.58,1900.0
2021-11-03 12:30:00,330.57,330.58,330.19,330.19,1709.0,330.57,330.58,330.19,330.19,1709.0
2021-11-03 12:40:00,330.34,330.39,329.98,329.98,1600.0,330.34,330.39,329.98,329.98,1600.0
2021-11-03 12:50:00,330.09,330.63,330.09,330.41,1984.0,330.09,330.63,330.09,330.41,1984.0
2021-11-03 13:00:00,330.45,330.81,330.32,330.77,1200.0,330.45,330.81,330.32,330.77,1200.0
2021-11-03 13:10:00,331.03,331.14,330.9,331.13,1801.0,331.03,331.14,330.9,331.13,1801.0
2021-11-03 13:20:00,331.1,331.1,330.91,330.94,1024.0,331.1,331.1,330.91,330.94,1024.0
2021-11-03 13:30:00,331.07,331.15,330.99,330.99,2444.0,331.07,331.15,330.99,330.99,2444.0
2021-11-03 13:40:00,330.96,330.96,330.82,330.82,972.0,330.96,330.96,330.82,330.82,972.0
2021-11-03 13:50:00,331.06,331.35,331.06,331.35,1611.0,331.06,331.35,331.06,331.35,1611.0
2021-11-03 14:00:00,331.3,333.27,331.1,331.92,6155.0,331.3,333.27,331.1,331.92,6155.0
2021-11-03 14:10:00,331.81,331.94,331.46,331.9,2474.0,331.81,331.94,331.46,331.9,2474.0
2021-11-03 14:20:00,331.91,332.35,331.74,332.08,1295.0,331.91,332.35,331.74,332.08,1295.0
2021-11-03 14:30:00,332.17,332.37,331.97,332.18,2448.0,332.17,332.37,331.97,332.18,2448.0
2021-11-03 14:40:00,332.59,333.51,332.59,333.42,3500.0,332.59,333.51,332.59,333.42,3500.0
2021-11-03 14:50:00,333.43,333.81,333.33,333.33,6743.0,333.43,333.81,333.33,333.33,6743.0
2021-11-03 15:00:00,333.6,333.75,333.38,333.51,4383.0,333.6,333.75,333.38,333.51,4383.0
2021-11-03 15:10:00,333.46,333.63,333.37,333.61,3000.0,333.46,333.63,333.37,333.61,3000.0
2021-11-03 15:20:00,333.7,333.79,333.06,333.15,4701.0,333.7,333.79,333.06,333.15,4701.0
2021-11-03 15:30:00,333.18,333.72,333.08,333.37,5971.0,333.18,333.72,333.08,333.37,5971.0
2021-11-03 15:40:00,333.34,334.04,333.34,334.04,3954.0,333.34,334.04,333.34,334.04,3954.0
2021-11-03 15:50:00,333.93,333.95,333.28,333.41,17640.0,333.93,333.95,333.28,333.41,17640.0
2021-11-04 09:30:00,333.84,334.55,331.37,334.55,10298.0,333.84,334.55,331.37,334.55,10298.0
2021-11-04 09:40:00,334.98,336.13,334.18,335.86,8026.0,334.98,336.13,334.18,335.86,8026.0
2021-11-04 09:50:00,336.15,336.87,336.0,336.87,2507.0,336.15,336.87,336.0,336.87,2507.0
2021-11-04 10:00:00,336.96,337.48,336.84,337.03,5249.0,336.96,337.48,336.84,337.03,5249.0
2021-11-04 10:10:00,337.07,338.47,337.07,338.44,14012.0,337.07,338.47,337.07,338.44,14012.0
2021-11-04 10:20:00,338.4,340.25,338.38,340.18,60293.0,338.4,340.25,338.38,340.18,60293.0
2021-11-04 10:30:00,340.17,340.19,338.78,340.06,9133.0,340.17,340.19,338.78,340.06,9133.0
2021-11-04 10:40:00,340.28,340.31,339.5,339.65,4585.0,340.28,340.31,339.5,339.65,4585.0
2021-11-04 10:50:00,339.87,340.35,339.77,340.24,1818.0,339.87,340.35,339.77,340.24,1818.0
2021-11-04 11:00:00,340.21,340.39,340.07,340.38,2507.0,340.21,340.39,340.07,340.38,2507.0
2021-11-04 11:10:00,340.41,340.75,339.87,339.93,9185.0,340.41,340.75,339.87,339.93,9185.0
2021-11-04 11:20:00,339.96,340.23,339.48,339.56,14176.0,339.96,340.23,339.48,339.56,14176.0
2021-11-04 11:30:00,339.43,340.52,339.39,340.25,12991.0,339.43,340.52,339.39,340.25,12991.0
2021-11-04 11:40:00,340.15,340.23,339.67,340.19,6402.0,340.15,340.23,339.67,340.19,6402.0
2021-11-04 11:50:00,340.22,341.24,340.0,341.06,6013.0,340.22,341.24,340.0,341.06,6013.0
2021-11-04 12:00:00,341.01,341.24,340.76,340.76,4144.0,341.01,341.24,340.76,340.76,4144.0
2021-11-04 12:10:00,340.8,340.8,339.94,340.19,6301.0,340.8,340.8,339.94,340.19,6301.0
2021-11-04 12:20:00,340.28,340.75,339.58,339.78,12267.0,340.28,340.75,339.58,339.78,12267.0
2021-11-04 12:30:00,339.78,340.17,339.74,339.96,5583.0,339.78,340.17,339.74,339.96,5583.0
2021-11-04 12:40:00,340.15,340.43,340.05,340.28,2224.0,340.15,340.43,340.05,340.28,2224.0
2021-11-04 12:50:00,340.21,340.3,339.99,339.99,2773.0,340.21,340.3,339.99,339.99,2773.0
2021-11-04 13:00:00,340.07,340.43,339.88,340.38,2099.0,340.07,340.43,339.88,340.38,2099.0
2021-11-04 13:10:00,340.26,340.32,339.91,340.12,6140.0,340.26,340.32,339.91,340.12,6140.0
2021-11-04 13:20:00,340.22,340.8,340.17,340.74,4499.0,340.22,340.8,340.17,340.74,4499.0
2021-11-04 13:30:00,340.82,340.91,340.37,340.52,3247.0,340.82,340.91,340.37,340.52,3247.0
2021-11-04 13:40:00,340.49,341.41,340.42,341.07,5794.0,340.49,341.41,340.42,341.07,5794.0
2021-11-04 13:50:00,341.13,341.85,341.13,341.71,7989.0,341.13,341.85,341.13,341.71,7989.0
2021-11-04 14:00:00,341.71,341.71,340.51,341.13,4759.0,341.71,341.71,340.51,341.13,4759.0
2021-11-04 14:10:00,341.03,341.31,341.02,341.19,4017.0,341.03,341.31,341.02,341.19,4017.0
2021-11-04 14:20:00,341.2,341.44,340.99,341.31,6174.0,341.2,341.44,340.99,341.31,6174.0
2021-11-04 14:30:00,341.24,341.24,340.81,340.81,2967.0,341.24,341.24,340.81,340.81,2967.0
2021-11-04 14:40:00,340.74,340.99,340.69,340.69,2372.0,340.74,340.99,340.69,340.69,2372.0
2021-11-04 14:50:00,340.8,340.88,340.42,340.42,2730.0,340.8,340.88,340.42,340.42,2730.0
2021-11-04 15:00:00,340.34,340.96,340.29,340.89,4050.0,340.34,340.96,340.29,340.89,4050.0
2021-11-04 15:10:00,340.99,341.5,340.99,341.46,3729.0,340.99,341.5,340.99,341.46,3729.0
2021-11-04 15:20:00,341.5,341.63,341.17,341.2,6706.0,341.5,341.63,341.17,341.2,6706.0
2021-11-04 15:30:00,341.3,341.45,340.86,340.86,5800.0,341.3,341.45,340.86,340.86,5800.0
2021-11-04 15:40:00,340.7,341.43,340.36,341.43,9943.0,340.7,341.43,340.36,341.43,9943.0
2021-11-04 15:50:00,341.39,341.81,341.16,341.81,31175.0,341.39,341.81,341.16,341.81,31175.0
2021-11-05 09:30:00,343.37,345.05,342.84,345.05,15658.0,343.37,345.05,342.84,345.05,15658.0
2021-11-05 09:40:00,345.09,345.12,341.26,341.59,4387.0,345.09,345.12,341.26,341.59,4387.0
2021-11-05 09:50:00,341.81,342.28,340.81,342.15,7686.0,341.81,342.28,340.81,342.15,7686.0
2021-11-05 10:00:00,342.09,342.39,341.16,341.16,1344.0,342.09,342.39,341.16,341.16,1344.0
2021-11-05 10:10:00,341.14,342.34,340.94,342.34,4794.0,341.14,342.34,340.94,342.34,4794.0
2021-11-05 10:20:00,342.28,342.54,341.93,342.54,3936.0,342.28,342.54,341.93,342.54,3936.0
2021-11-05 10:30:00,342.31,342.61,341.89,342.61,4614.0,342.31,342.61,341.89,342.61,4614.0
2021-11-05 10:40:00,342.5,342.71,341.83,342.25,5314.0,342.5,342.71,341.83,342.25,5314.0
2021-11-05 10:50:00,342.45,342.82,342.29,342.82,3000.0,342.45,342.82,342.29,342.82,3000.0
2021-11-05 11:00:00,342.9,343.2,341.97,341.97,10156.0,342.9,343.2,341.97,341.97,10156.0
2021-11-05 11:10:00,342.08,342.66,342.08,342.36,3963.0,342.08,342.66,342.08,342.36,3963.0
2021-11-05 11:20:00,342.33,342.87,342.33,342.56,4563.0,342.33,342.87,342.33,342.56,4563.0
2021-11-05 11:30:00,342.55,343.15,342.55,342.98,2020.0,342.55,343.15,342.55,342.98,2020.0
2021-11-05 11:40:00,343.06,343.93,343.06,343.93,1407.0,343.06,343.93,343.06,343.93,1407.0
2021-11-05 11:50:00,343.75,343.8,343.43,343.79,1629.0,343.75,343.8,343.43,343.79,1629.0
2021-11-05 12:00:00,343.69,343.69,343.47,343.48,1453.0,343.69,343.69,343.47,343.48,1453.0
2021-11-05 12:10:00,343.11,343.48,343.07,343.3,3907.0,343.11,343.48,343.07,343.3,3907.0
2021-11-05 12:20:00,343.38,343.43,343.01,343.01,1400.0,343.38,343.43,343.01,343.01,1400.0
2021-11-05 12:30:00,343.07,343.15,342.4,342.47,2220.0,343.07,343.15,342.4,342.47,2220.0
2021-11-05 12:40:00,342.44,342.5,342.14,342.14,1300.0,342.44,342.5,342.14,342.14,1300.0
2021-11-05 12:50:00,342.2,342.27,341.94,342.25,1736.0,342.2,342.27,341.94,342.25,1736.0
2021-11-05 13:00:00,342.65,343.09,342.65,342.75,15600.0,342.65,343.09,342.65,342.75,15600.0
2021-11-05 13:10:00,342.71,343.04,342.35,342.8,4149.0,342.71,343.04,342.35,342.8,4149.0
2021-11-05 13:20:00,342.81,342.9,340.52,340.76,2510.0,342.81,342.9,340.52,340.76,2510.0
2021-11-05 13:30:00,340.56,341.17,340.56,341.17,7495.0,340.56,341.17,340.56,341.17,7495.0
2021-11-05 13:40:00,341.27,341.29,340.87,341.12,3993.0,341.27,341.29,340.87,341.12,3993.0
2021-11-05 13:50:00,341.24,341.46,340.85,341.32,2901.0,341.24,341.46,340.85,341.32,2901.0
2021-11-05 14:00:00,341.45,341.78,341.35,341.52,3100.0,341.45,341.78,341.35,341.52,3100.0
2021-11-05 14:10:00,341.47,342.15,341.47,342.12,4205.0,341.47,342.15,341.47,342.12,4205.0
2021-11-05 14:20:00,342.01,342.12,341.67,341.81,7846.0,342.01,342.12,341.67,341.81,7846.0
2021-11-05 14:30:00,341.73,341.82,341.44,341.68,1500.0,341.73,341.82,341.44,341.68,1500.0
2021-11-05 14:40:00,341.66,342.09,341.59,341.73,3050.0,341.66,342.09,341.59,341.73,3050.0
2021-11-05 14:50:00,341.84,341.97,341.63,341.64,2720.0,341.84,341.97,341.63,341.64,2720.0
2021-11-05 15:00:00,341.61,341.61,340.71,341.29,4028.0,341.61,341.61,340.71,341.29,4028.0
2021-11-05 15:10:00,341.21,341.98,341.21,341.98,5110.0,341.21,341.98,341.21,341.98,5110.0
2021-11-05 15:20:00,341.87,341.87,341.22,341.43,2752.0,341.87,341.87,341.22,341.43,2752.0
2021-11-05 15:30:00,341.44,342.14,341.31,341.95,2431.0,341.44,342.14,341.31,341.95,2431.0
2021-11-05 15:40:00,341.82,341.82,340.75,341.08,8111.0,341.82,341.82,340.75,341.08,8111.0
2021-11-05 15:50:00,341.14,341.81,340.51,340.73,28649.0,341.14,341.81,340.51,340.73,28649.0
2021-11-08 09:30:00,341.74,342.3,338.61,338.61,12043.0,341.74,342.3,338.61,338.61,12043.0
2021-11-08 09:40:00,339.47,340.11,338.71,340.11,10645.0,339.47,340.11,338.71,340.11,10645.0
2021-11-08 09:50:00,340.55,340.67,339.95,340.25,1600.0,340.55,340.67,339.95,340.25,1600.0
2021-11-08 10:00:00,340.08,340.98,339.93,340.57,5913.0,340.08,340.98,339.93,340.57,5913.0
2021-11-08 10:10:00,340.42,341.59,340.41,341.4,4850.0,340.42,341.59,340.41,341.4,4850.0
2021-11-08 10:20:00,341.75,342.34,341.68,341.92,2793.0,341.75,342.34,341.68,341.92,2793.0
2021-11-08 10:30:00,342.24,343.07,342.24,342.73,3438.0,342.24,343.07,342.24,342.73,3438.0
2021-11-08 10:40:00,342.59,342.75,341.6,342.72,2484.0,342.59,342.75,341.6,342.72,2484.0
2021-11-08 10:50:00,342.61,343.04,342.43,342.48,3579.0,342.61,343.04,342.43,342.48,3579.0
2021-11-08 11:00:00,342.44,342.69,341.48,341.65,15831.0,342.44,342.69,341.48,341.65,15831.0
2021-11-08 11:10:00,341.65,342.08,341.22,342.08,3367.0,341.65,342.08,341.22,342.08,3367.0
2021-11-08 11:20:00,342.77,343.32,342.6,342.88,2750.0,342.77,343.32,342.6,342.88,2750.0
2021-11-08 11:30:00,342.89,343.01,342.35,342.36,3573.0,342.89,343.01,342.35,342.36,3573.0
2021-11-08 11:40:00,342.59,342.59,341.77,342.11,2123.0,342.59,342.59,341.77,342.11,2123.0
2021-11-08 11:50:00,342.18,342.18,341.65,341.65,1239.0,342.18,342.18,341.65,341.65,1239.0
2021-11-08 12:00:00,341.86,341.88,341.42,341.42,4171.0,341.86,341.88,341.42,341.42,4171.0
2021-11-08 12:10:00,341.64,342.04,341.47,342.02,2577.0,341.64,342.04,341.47,342.02,2577.0
2021-11-08 12:20:00,341.79,342.05,341.74,341.8,2226.0,341.79,342.05,341.74,341.8,2226.0
2021-11-08 12:30:00,341.54,341.83,341.43,341.49,1525.0,341.54,341.83,341.43,341.49,1525.0
2021-11-08 12:40:00,341.72,342.6,341.72,342.22,3837.0,341.72,342.6,341.72,342.22,3837.0
2021-11-08 12:50:00,342.2,342.77,342.17,342.75,1431.0,342.2,342.77,342.17,342.75,1431.0
2021-11-08 13:00:00,342.82,343.12,342.73,343.03,1100.0,342.82,343.12,342.73,343.03,1100.0
2021-11-08 13:10:00,343.43,343.7,343.39,343.45,2030.0,343.43,343.7,343.39,343.45,2030.0
2021-11-08 13:20:00,343.43,343.57,343.34,343.52,1968.0,343.43,343.57,343.34,343.52,1968.0
2021-11-08 13:30:00,343.3,343.31,343.05,343.18,1863.0,343.3,343.31,343.05,343.18,1863.0
2021-11-08 13:40:00,343.03,343.24,343.03,343.14,604.0,343.03,343.24,343.03,343.14,604.0
2021-11-08 13:50:00,343.28,343.42,343.12,343.32,1093.0,343.28,343.42,343.12,343.32,1093.0
2021-11-08 14:00:00,343.26,343.94,343.03,343.94,7802.0,343.26,343.94,343.03,343.94,7802.0
2021-11-08 14:10:00,343.7,344.12,343.61,343.96,2535.0,343.7,344.12,343.61,343.96,2535.0
2021-11-08 14:20:00,343.8,343.94,343.32,343.32,1500.0,343.8,343.94,343.32,343.32,1500.0
2021-11-08 14:30:00,343.37,343.37,343.14,343.32,1199.0,343.37,343.37,343.14,343.32,1199.0
2021-11-08 14:40:00,343.28,343.58,343.27,343.39,1929.0,343.28,343.58,343.27,343.39,1929.0
2021-11-08 14:50:00,343.53,343.54,343.22,343.43,2387.0,343.53,343.54,343.22,343.43,2387.0
2021-11-08 15:00:00,343.4,343.47,342.89,343.06,8100.0,343.4,343.47,342.89,343.06,8100.0
2021-11-08 15:10:00,343.0,343.27,343.0,343.27,2052.0,343.0,343.27,343.0,343.27,2052.0
2021-11-08 15:20:00,343.28,343.28,342.59,342.6,2209.0,343.28,343.28,342.59,342.6,2209.0
2021-11-08 15:30:00,342.93,342.93,342.53,342.86,4716.0,342.93,342.93,342.53,342.86,4716.0
2021-11-08 15:40:00,342.78,342.86,341.96,342.06,7388.0,342.78,342.86,341.96,342.06,7388.0
2021-11-08 15:50:00,342.23,343.06,342.19,343.01,11503.0,342.23,343.06,342.19,343.01,11503.0
2021-11-09 09:30:00,343.48,346.87,343.48,344.92,33007.0,343.48,346.87,343.48,344.92,33007.0
2021-11-09 09:40:00,345.31,345.82,343.41,343.7,7147.0,345.31,345.82,343.41,343.7,7147.0
2021-11-09 09:50:00,343.73,344.76,342.99,343.41,25045.0,343.73,344.76,342.99,343.41,25045.0
2021-11-09 10:00:00,343.37,343.95,342.1,342.1,6663.0,343.37,343.95,342.1,342.1,6663.0
2021-11-09 10:10:00,342.08,343.93,341.91,343.14,21016.0,342.08,343.93,341.91,343.14,21016.0
2021-11-09 10:20:00,343.5,343.74,342.88,343.38,10455.0,343.5,343.74,342.88,343.38,10455.0
2021-11-09 10:30:00,343.2,343.77,343.2,343.75,4993.0,343.2,343.77,343.2,343.75,4993.0
2021-11-09 10:40:00,343.75,344.71,343.74,344.0,6551.0,343.75,344.71,343.74,344.0,6551.0
2021-11-09 10:50:00,344.06,344.09,343.75,343.88,10986.0,344.06,344.09,343.75,343.88,10986.0
2021-11-09 11:00:00,344.0,344.5,343.84,344.26,8057.0,344.0,344.5,343.84,344.26,8057.0
2021-11-09 11:10:00,344.1,344.18,342.84,343.6,15492.0,344.1,344.18,342.84,343.6,15492.0
2021-11-09 11:20:00,344.12,344.22,343.54,344.06,1698.0,344.12,344.22,343.54,344.06,1698.0
2021-11-09 11:30:00,345.15,345.17,344.32,344.32,2884.0,345.15,345.17,344.32,344.32,2884.0
2021-11-09 11:40:00,344.63,345.99,344.5,345.81,3470.0,344.63,345.99,344.5,345.81,3470.0
2021-11-09 11:50:00,345.97,345.97,345.34,345.34,1352.0,345.97,345.97,345.34,345.34,1352.0
2021-11-09 12:00:00,345.12,345.4,344.68,345.4,3709.0,345.12,345.4,344.68,345.4,3709.0
2021-11-09 12:10:00,345.51,345.95,345.49,345.63,2301.0,345.51,345.95,345.49,345.63,2301.0
2021-11-09 12:20:00,345.64,345.72,344.73,345.0,2819.0,345.64,345.72,344.73,345.0,2819.0
2021-11-09 12:30:00,345.0,345.29,344.86,345.29,2395.0,345.0,345.29,344.86,345.29,2395.0
2021-11-09 12:40:00,345.35,345.91,345.27,345.9,2059.0,345.35,345.91,345.27,345.9,2059.0
2021-11-09 12:50:00,346.33,346.57,345.84,346.04,4274.0,346.33,346.57,345.84,346.04,4274.0
2021-11-09 13:00:00,346.07,346.1,345.82,346.01,1100.0,346.07,346.1,345.82,346.01,1100.0
2021-11-09 13:10:00,345.89,346.21,345.65,346.21,2800.0,345.89,346.21,345.65,346.21,2800.0
2021-11-09 13:20:00,346.32,346.32,344.89,345.02,3600.0,346.32,346.32,344.89,345.02,3600.0
2021-11-09 13:30:00,345.02,345.61,345.02,345.35,3700.0,345.02,345.61,345.02,345.35,3700.0
2021-11-09 13:40:00,345.27,345.58,344.86,345.0,4899.0,345.27,345.58,344.86,345.0,4899.0
2021-11-09 13:50:00,345.02,345.41,344.98,345.12,3500.0,345.02,345.41,344.98,345.12,3500.0
2021-11-09 14:00:00,345.15,346.2,345.14,345.89,3743.0,345.15,346.2,345.14,345.89,3743.0
2021-11-09 14:10:00,345.8,345.95,345.56,345.85,2702.0,345.8,345.95,345.56,345.85,2702.0
2021-11-09 14:20:00,345.95,346.17,345.87,346.17,3102.0,345.95,346.17,345.87,346.17,3102.0
2021-11-09 14:30:00,346.06,346.19,345.85,346.19,2100.0,346.06,346.19,345.85,346.19,2100.0
2021-11-09 14:40:00,346.15,346.46,345.96,345.99,2200.0,346.15,346.46,345.96,345.99,2200.0
2021-11-09 14:50:00,345.93,346.7,345.7,346.5,5571.0,345.93,346.7,345.7,346.5,5571.0
2021-11-09 15:00:00,346.51,346.74,346.21,346.74,6006.0,346.51,346.74,346.21,346.74,6006.0
2021-11-09 15:10:00,346.77,346.9,346.61,346.87,9627.0,346.77,346.9,346.61,346.87,9627.0
2021-11-09 15:20:00,346.83,347.27,346.81,347.05,4222.0,346.83,347.27,346.81,347.05,4222.0
2021-11-09 15:30:00,347.15,347.5,346.69,347.11,4406.0,347.15,347.5,346.69,347.11,4406.0
2021-11-09 15:40:00,347.21,347.51,346.92,347.39,19083.0,347.21,347.51,346.92,347.39,19083.0
2021-11-09 15:50:00,347.64,348.39,347.48,348.26,60513.0,347.64,348.39,347.48,348.26,60513.0
2021-11-10 09:30:00,347.01,348.85,345.58,347.68,32800.0,347.01,348.85,345.58,347.68,32800.0
2021-11-10 09:40:00,348.05,348.2,346.04,346.89,8554.0,348.05,348.2,346.04,346.89,8554.0
2021-11-10 09:50:00,346.56,346.9,346.06,346.54,9616.0,346.56,346.9,346.06,346.54,9616.0
2021-11-10 10:00:00,346.24,347.98,346.01,347.13,19160.0,346.24,347.98,346.01,347.13,19160.0
2021-11-10 10:10:00,346.8,346.98,346.21,346.22,1200.0,346.8,346.98,346.21,346.22,1200.0
2021-11-10 10:20:00,346.67,347.06,345.76,345.76,3149.0,346.67,347.06,345.76,345.76,3149.0
2021-11-10 10:30:00,345.9,346.14,344.67,344.76,3300.0,345.9,346.14,344.67,344.76,3300.0
2021-11-10 10:40:00,344.75,344.75,344.11,344.41,2910.0,344.75,344.75,344.11,344.41,2910.0
2021-11-10 10:50:00,344.27,344.84,344.0,344.0,2342.0,344.27,344.84,344.0,344.0,2342.0
2021-11-10 11:00:00,344.37,344.64,344.23,344.47,3014.0,344.37,344.64,344.23,344.47,3014.0
2021-11-10 11:10:00,344.48,344.84,344.34,344.77,2572.0,344.48,344.84,344.34,344.77,2572.0
2021-11-10 11:20:00,344.62,344.62,343.86,344.05,3371.0,344.62,344.62,343.86,344.05,3371.0
2021-11-10 11:30:00,343.34,343.34,341.67,341.68,3455.0,343.34,343.34,341.67,341.68,3455.0
2021-11-10 11:40:00,341.61,341.79,340.32,340.95,6128.0,341.61,341.79,340.32,340.95,6128.0
2021-11-10 11:50:00,341.2,341.9,340.87,341.83,2300.0,341.2,341.9,340.87,341.83,2300.0
2021-11-10 12:00:00,341.62,341.81,341.32,341.38,4260.0,341.62,341.81,341.32,341.38,4260.0
2021-11-10 12:10:00,341.45,341.66,341.08,341.49,3379.0,341.45,341.66,341.08,341.49,3379.0
2021-11-10 12:20:00,341.88,342.22,341.88,342.21,2110.0,341.88,342.22,341.88,342.21,2110.0
2021-11-10 12:30:00,342.11,342.5,342.0,342.04,2123.0,342.11,342.5,342.0,342.04,2123.0
2021-11-10 12:40:00,342.01,342.27,341.8,341.97,7066.0,342.01,342.27,341.8,341.97,7066.0
2021-11-10 12:50:00,342.0,342.42,341.74,342.36,1500.0,342.0,342.42,341.74,342.36,1500.0
2021-11-10 13:00:00,342.31,342.31,340.14,340.29,5650.0,342.31,342.31,340.14,340.29,5650.0
2021-11-10 13:10:00,340.25,340.25,338.66,339.19,3039.0,340.25,340.25,338.66,339.19,3039.0
2021-11-10 13:20:00,339.12,339.51,338.66,339.28,4416.0,339.12,339.51,338.66,339.28,4416.0
2021-11-10 13:30:00,339.16,339.77,339.16,339.54,1921.0,339.16,339.77,339.16,339.54,1921.0
2021-11-10 13:40:00,339.59,339.59,338.79,339.09,3540.0,339.59,339.59,338.79,339.09,3540.0
2021-11-10 13:50:00,339.07,339.3,338.6,339.16,4254.0,339.07,339.3,338.6,339.16,4254.0
2021-11-10 14:00:00,338.9,339.47,338.59,339.4,2531.0,338.9,339.47,338.59,339.4,2531.0
2021-11-10 14:10:00,339.34,339.34,338.42,338.58,5109.0,339.34,339.34,338.42,338.58,5109.0
2021-11-10 14:20:00,338.71,338.85,337.6,337.78,4542.0,338.71,338.85,337.6,337.78,4542.0
2021-11-10 14:30:00,337.55,338.25,337.16,337.42,5197.0,337.55,338.25,337.16,337.42,5197.0
2021-11-10 14:40:00,337.51,338.22,337.23,338.12,3283.0,337.51,338.22,337.23,338.12,3283.0
2021-11-10 14:50:00,337.83,337.89,337.02,337.32,5650.0,337.83,337.89,337.02,337.32,5650.0
2021-11-10 15:00:00,337.05,338.24,337.05,338.24,6969.0,337.05,338.24,337.05,338.24,6969.0
2021-11-10 15:10:00,338.49,338.68,338.14,338.48,3836.0,338.49,338.68,338.14,338.48,3836.0
2021-11-10 15:20:00,338.49,338.56,337.79,337.96,6134.0,338.49,338.56,337.79,337.96,6134.0
2021-11-10 15:30:00,338.05,338.3,337.62,337.89,6869.0,338.05,338.3,337.62,337.89,6869.0
2021-11-10 15:40:00,337.99,338.2,337.5,337.81,7108.0,337.99,338.2,337.5,337.81,7108.0
2021-11-10 15:50:00,337.82,338.28,337.62,337.69,28833.0,337.82,338.28,337.62,337.69,28833.0
2021-11-11 09:30:00,341.18,343.26,340.89,341.24,15606.0,341.18,343.26,340.89,341.24,15606.0
2021-11-11 09:40:00,341.44,342.47,341.22,342.47,3613.0,341.44,342.47,341.22,342.47,3613.0
2021-11-11 09:50:00,342.46,344.02,342.27,342.85,13245.0,342.46,344.02,342.27,342.85,13245.0
2021-11-11 10:00:00,342.61,342.77,340.83,340.94,3517.0,342.61,342.77,340.83,340.94,3517.0
2021-11-11 10:10:00,340.89,341.92,340.7,341.92,17939.0,340.89,341.92,340.7,341.92,17939.0
2021-11-11 10:20:00,342.18,342.18,341.62,341.96,3124.0,342.18,342.18,341.62,341.96,3124.0
2021-11-11 10:30:00,341.38,342.09,341.32,342.09,1459.0,341.38,342.09,341.32,342.09,1459.0
2021-11-11 10:40:00,342.16,343.02,342.13,342.51,6077.0,342.16,343.02,342.13,342.51,6077.0
2021-11-11 10:50:00,342.62,343.26,342.33,342.42,4319.0,342.62,343.26,342.33,342.42,4319.0
2021-11-11 11:00:00,342.46,342.46,340.95,340.96,2670.0,342.46,342.46,340.95,340.96,2670.0
2021-11-11 11:10:00,341.06,341.58,340.74,341.58,4615.0,341.06,341.58,340.74,341.58,4615.0
2021-11-11 11:20:00,341.46,342.08,341.42,341.81,5419.0,341.46,342.08,341.42,341.81,5419.0
2021-11-11 11:30:00,341.72,342.5,341.72,342.5,3500.0,341.72,342.5,341.72,342.5,3500.0
2021-11-11 11:40:00,342.44,342.47,341.51,341.51,13434.0,342.44,342.47,341.51,341.51,13434.0
2021-11-11 11:50:00,341.33,341.33,340.73,340.85,1694.0,341.33,341.33,340.73,340.85,1694.0
2021-11-11 12:00:00,340.68,340.77,340.43,340.65,2599.0,340.68,340.77,340.43,340.65,2599.0
2021-11-11 12:10:00,340.4,340.48,339.33,339.33,6495.0,340.4,340.48,339.33,339.33,6495.0
2021-11-11 12:20:00,339.48,339.84,339.48,339.73,2709.0,339.48,339.84,339.48,339.73,2709.0
2021-11-11 12:30:00,339.77,340.35,339.7,340.29,2404.0,339.77,340.35,339.7,340.29,2404.0
2021-11-11 12:40:00,340.2,340.67,340.16,340.55,2403.0,340.2,340.67,340.16,340.55,2403.0
2021-11-11 12:50:00,340.87,341.04,340.72,340.72,1476.0,340.87,341.04,340.72,340.72,1476.0
2021-11-11 13:00:00,340.61,341.04,340.53,340.65,2400.0,340.61,341.04,340.53,340.65,2400.0
2021-11-11 13:10:00,340.74,340.76,340.55,340.68,2581.0,340.74,340.76,340.55,340.68,2581.0
2021-11-11 13:20:00,340.71,340.83,340.37,340.53,1200.0,340.71,340.83,340.37,340.53,1200.0
2021-11-11 13:30:00,340.64,340.95,340.6,340.68,1215.0,340.64,340.95,340.6,340.68,1215.0
2021-11-11 13:40:00,340.41,341.05,340.26,340.97,1664.0,340.41,341.05,340.26,340.97,1664.0
2021-11-11 13:50:00,341.02,341.12,340.73,340.86,1684.0,341.02,341.12,340.73,340.86,1684.0
2021-11-11 14:00:00,341.15,341.24,341.15,341.24,740.0,341.15,341.24,341.15,341.24,740.0
2021-11-11 14:10:00,341.2,341.43,341.18,341.31,2661.0,341.2,341.43,341.18,341.31,2661.0
2021-11-11 14:20:00,341.26,341.26,340.87,340.87,1853.0,341.26,341.26,340.87,340.87,1853.0
2021-11-11 14:30:00,340.62,340.86,340.49,340.72,1300.0,340.62,340.86,340.49,340.72,1300.0
2021-11-11 14:40:00,340.9,341.13,340.59,340.59,900.0,340.9,341.13,340.59,340.59,900.0
2021-11-11 14:50:00,340.24,340.39,340.04,340.1,2091.0,340.24,340.39,340.04,340.1,2091.0
2021-11-11 15:00:00,340.02,340.18,339.88,340.14,1200.0,340.02,340.18,339.88,340.14,1200.0
2021-11-11 15:10:00,339.93,339.93,339.31,339.53,2300.0,339.93,339.93,339.31,339.53,2300.0
2021-11-11 15:20:00,339.6,340.1,339.59,340.09,2786.0,339.6,340.1,339.59,340.09,2786.0
2021-11-11 15:30:00,340.02,340.08,339.91,340.08,2311.0,340.02,340.08,339.91,340.08,2311.0
2021-11-11 15:40:00,340.27,340.58,340.2,340.21,6938.0,340.27,340.58,340.2,340.21,6938.0
2021-11-11 15:50:00,340.25,340.56,339.88,340.49,14706.0,340.25,340.56,339.88,340.49,14706.0
2021-11-12 09:30:00,341.21,344.64,340.58,342.67,14973.0,341.21,344.64,340.58,342.67,14973.0
2021-11-12 09:40:00,343.0,343.36,341.63,341.95,4906.0,343.0,343.36,341.63,341.95,4906.0
2021-11-12 09:50:00,342.05,342.41,340.85,340.92,5135.0,342.05,342.41,340.85,340.92,5135.0
2021-11-12 10:00:00,340.86,341.61,340.86,341.32,3900.0,340.86,341.61,340.86,341.32,3900.0
2021-11-12 10:10:00,340.93,341.39,340.34,341.39,4308.0,340.93,341.39,340.34,341.39,4308.0
2021-11-12 10:20:00,341.36,341.57,340.96,340.96,3042.0,341.36,341.57,340.96,340.96,3042.0
2021-11-12 10:30:00,341.04,341.59,340.53,341.53,3850.0,341.04,341.59,340.53,341.53,3850.0
2021-11-12 10:40:00,341.66,342.46,341.61,342.25,3342.0,341.66,342.46,341.61,342.25,3342.0
2021-11-12 10:50:00,342.38,343.3,342.38,343.3,5724.0,342.38,343.3,342.38,343.3,5724.0
2021-11-12 11:00:00,343.09,343.93,343.01,343.72,9450.0,343.09,343.93,343.01,343.72,9450.0
2021-11-12 11:10:00,343.86,344.19,343.42,344.19,7051.0,343.86,344.19,343.42,344.19,7051.0
2021-11-12 11:20:00,344.04,344.2,343.52,343.76,40727.0,344.04,344.2,343.52,343.76,40727.0
2021-11-12 11:30:00,343.63,343.97,343.55,343.55,2400.0,343.63,343.97,343.55,343.55,2400.0
2021-11-12 11:40:00,343.6,344.05,343.4,343.53,2100.0,343.6,344.05,343.4,343.53,2100.0
2021-11-12 11:50:00,343.49,344.19,343.49,344.12,2175.0,343.49,344.19,343.49,344.12,2175.0
2021-11-12 12:00:00,344.06,344.55,344.06,344.39,1800.0,344.06,344.55,344.06,344.39,1800.0
2021-11-12 12:10:00,344.31,344.48,344.31,344.34,2445.0,344.31,344.48,344.31,344.34,2445.0
2021-11-12 12:20:00,344.33,344.34,343.8,343.8,3043.0,344.33,344.34,343.8,343.8,3043.0
2021-11-12 12:30:00,343.8,343.89,343.67,343.71,2417.0,343.8,343.89,343.67,343.71,2417.0
2021-11-12 12:40:00,343.69,343.97,343.69,343.84,2000.0,343.69,343.97,343.69,343.84,2000.0
2021-11-12 12:50:00,343.93,344.12,343.72,344.01,4001.0,343.93,344.12,343.72,344.01,4001.0
2021-11-12 13:00:00,343.9,344.08,343.76,344.02,2131.0,343.9,344.08,343.76,344.02,2131.0
2021-11-12 13:10:00,344.19,344.75,344.19,344.75,2200.0,344.19,344.75,344.19,344.75,2200.0
2021-11-12 13:20:00,344.92,345.12,344.84,344.87,1960.0,344.92,345.12,344.84,344.87,1960.0
2021-11-12 13:30:00,344.97,345.1,344.95,345.07,7889.0,344.97,345.1,344.95,345.07,7889.0
2021-11-12 13:40:00,345.02,345.11,344.7,344.8,2700.0,345.02,345.11,344.7,344.8,2700.0
2021-11-12 13:50:00,344.73,345.33,344.63,345.12,1500.0,344.73,345.33,344.63,345.12,1500.0
2021-11-12 14:00:00,345.01,345.53,344.92,345.42,4758.0,345.01,345.53,344.92,345.42,4758.0
2021-11-12 14:10:00,345.49,346.06,345.49,346.02,2921.0,345.49,346.06,345.49,346.02,2921.0
2021-11-12 14:20:00,346.18,346.18,345.98,346.18,3625.0,346.18,346.18,345.98,346.18,3625.0
2021-11-12 14:30:00,346.17,346.41,346.09,346.27,10834.0,346.17,346.41,346.09,346.27,10834.0
2021-11-12 14:40:00,346.34,346.62,346.29,346.57,2200.0,346.34,346.62,346.29,346.57,2200.0
2021-11-12 14:50:00,346.55,346.72,346.51,346.57,2540.0,346.55,346.72,346.51,346.57,2540.0
2021-11-12 15:00:00,346.6,346.68,346.34,346.68,3000.0,346.6,346.68,346.34,346.68,3000.0
2021-11-12 15:10:00,346.61,346.64,345.47,345.47,17633.0,346.61,346.64,345.47,345.47,17633.0
2021-11-12 15:20:00,345.42,346.26,345.41,346.18,2200.0,345.42,346.26,345.41,346.18,2200.0
2021-11-12 15:30:00,346.15,346.23,345.91,346.01,5725.0,346.15,346.23,345.91,346.01,5725.0
2021-11-12 15:40:00,346.03,346.24,345.42,345.42,9533.0,346.03,346.24,345.42,345.42,9533.0
2021-11-12 15:50:00,345.44,347.09,342.79,347.01,166552.0,345.44,347.09,342.79,347.01,166552.0
2021-11-15 09:30:00,349.36,349.36,345.82,346.74,21996.0,349.36,349.36,345.82,346.74,21996.0
2021-11-15 09:40:00,346.33,346.49,344.35,344.59,3288.0,346.33,346.49,344.35,344.59,3288.0
2021-11-15 09:50:00,344.01,345.51,343.32,345.31,2464.0,344.01,345.51,343.32,345.31,2464.0
2021-11-15 10:00:00,345.77,345.81,344.69,345.42,3792.0,345.77,345.81,344.69,345.42,3792.0
2021-11-15 10:10:00,345.35,346.32,345.02,345.02,3195.0,345.35,346.32,345.02,345.02,3195.0
2021-11-15 10:20:00,344.96,345.66,344.89,345.66,1200.0,344.96,345.66,344.89,345.66,1200.0
2021-11-15 10:30:00,346.0,346.64,345.82,346.43,51300.0,346.0,346.64,345.82,346.43,51300.0
2021-11-15 10:40:00,346.42,347.34,346.22,347.31,23305.0,346.42,347.34,346.22,347.31,23305.0
2021-11-15 10:50:00,347.35,347.35,346.68,347.26,2000.0,347.35,347.35,346.68,347.26,2000.0
2021-11-15 11:00:00,347.25,347.7,347.22,347.54,4301.0,347.25,347.7,347.22,347.54,4301.0
2021-11-15 11:10:00,347.4,347.94,347.4,347.63,3100.0,347.4,347.94,347.4,347.63,3100.0
2021-11-15 11:20:00,347.54,347.57,346.98,347.4,3100.0,347.54,347.57,346.98,347.4,3100.0
2021-11-15 11:30:00,347.69,347.7,347.28,347.49,1914.0,347.69,347.7,347.28,347.49,1914.0
2021-11-15 11:40:00,347.58,347.58,345.38,345.77,2394.0,347.58,347.58,345.38,345.77,2394.0
2021-11-15 11:50:00,345.53,345.75,345.36,345.57,2080.0,345.53,345.75,345.36,345.57,2080.0
2021-11-15 12:00:00,345.71,345.87,345.71,345.81,1308.0,345.71,345.87,345.71,345.81,1308.0
2021-11-15 12:10:00,345.97,346.14,345.33,345.5,900.0,345.97,346.14,345.33,345.5,900.0
2021-11-15 12:20:00,345.42,345.42,344.7,344.84,2092.0,345.42,345.42,344.7,344.84,2092.0
2021-11-15 12:30:00,345.25,345.64,345.18,345.59,1299.0,345.25,345.64,345.18,345.59,1299.0
2021-11-15 12:40:00,345.73,346.12,345.67,345.74,1200.0,345.73,346.12,345.67,345.74,1200.0
2021-11-15 12:50:00,345.47,345.55,345.41,345.46,900.0,345.47,345.55,345.41,345.46,900.0
2021-11-15 13:00:00,345.35,345.83,345.35,345.83,800.0,345.35,345.83,345.35,345.83,800.0
2021-11-15 13:10:00,345.8,345.82,345.24,345.61,3804.0,345.8,345.82,345.24,345.61,3804.0
2021-11-15 13:20:00,345.6,345.68,345.15,345.45,3406.0,345.6,345.68,345.15,345.45,3406.0
2021-11-15 13:30:00,345.47,345.5,345.31,345.42,1209.0,345.47,345.5,345.31,345.42,1209.0
2021-11-15 13:40:00,345.28,345.47,345.25,345.38,2099.0,345.28,345.47,345.25,345.38,2099.0
2021-11-15 13:50:00,345.27,345.38,345.26,345.38,300.0,345.27,345.38,345.26,345.38,300.0
2021-11-15 14:00:00,345.24,345.24,344.72,344.79,3282.0,345.24,345.24,344.72,344.79,3282.0
2021-11-15 14:10:00,344.66,344.97,344.4,344.97,5677.0,344.66,344.97,344.4,344.97,5677.0
2021-11-15 14:20:00,344.98,345.36,344.98,345.33,1357.0,344.98,345.36,344.98,345.33,1357.0
2021-11-15 14:30:00,345.63,345.92,345.63,345.92,1102.0,345.63,345.92,345.63,345.92,1102.0
2021-11-15 14:40:00,345.88,346.6,345.88,346.6,1845.0,345.88,346.6,345.88,346.6,1845.0
2021-11-15 14:50:00,346.53,346.53,346.16,346.33,3417.0,346.53,346.53,346.16,346.33,3417.0
2021-11-15 15:00:00,346.44,346.5,346.01,346.01,1500.0,346.44,346.5,346.01,346.01,1500.0
2021-11-15 15:10:00,345.88,346.3,345.88,346.24,4589.0,345.88,346.3,345.88,346.24,4589.0
2021-11-15 15:20:00,346.17,346.17,345.68,345.91,2900.0,346.17,346.17,345.68,345.91,2900.0
2021-11-15 15:30:00,345.94,345.94,345.48,345.74,6842.0,345.94,345.94,345.48,345.74,6842.0
2021-11-15 15:40:00,345.67,345.67,345.2,345.27,8217.0,345.67,345.67,345.2,345.27,8217.0
2021-11-15 15:50:00,345.08,345.94,344.97,345.94,30885.0,345.08,345.94,344.97,345.94,30885.0
2021-11-16 09:30:00,344.93,348.65,344.48,348.52,13379.0,344.93,348.65,344.48,348.52,13379.0
2021-11-16 09:40:00,348.73,349.47,348.31,348.31,9933.0,348.73,349.47,348.31,348.31,9933.0
2021-11-16 09:50:00,348.11,348.37,347.84,348.2,1100.0,348.11,348.37,347.84,348.2,1100.0
2021-11-16 10:00:00,348.23,348.87,348.19,348.6,3365.0,348.23,348.87,348.19,348.6,3365.0
2021-11-16 10:10:00,348.25,348.87,348.25,348.71,2800.0,348.25,348.87,348.25,348.71,2800.0
2021-11-16 10:20:00,348.59,348.75,347.89,347.89,3202.0,348.59,348.75,347.89,347.89,3202.0
2021-11-16 10:30:00,347.72,348.23,347.72,347.85,3312.0,347.72,348.23,347.72,347.85,3312.0
2021-11-16 10:40:00,347.96,348.49,347.92,348.07,2834.0,347.96,348.49,347.92,348.07,2834.0
2021-11-16 10:50:00,348.54,349.12,348.53,349.12,4343.0,348.54,349.12,348.53,349.12,4343.0
2021-11-16 11:00:00,349.23,349.75,349.22,349.66,3393.0,349.23,349.75,349.22,349.66,3393.0
2021-11-16 11:10:00,349.82,351.07,349.81,351.07,9307.0,349.82,351.07,349.81,351.07,9307.0
2021-11-16 11:20:00,351.27,351.27,350.72,351.23,1939.0,351.27,351.27,350.72,351.23,1939.0
2021-11-16 11:30:00,351.53,351.8,351.53,351.8,884.0,351.53,351.8,351.53,351.8,884.0
2021-11-16 11:40:00,351.94,352.0,351.55,351.75,2127.0,351.94,352.0,351.55,351.75,2127.0
2021-11-16 11:50:00,351.78,351.89,351.59,351.6,1443.0,351.78,351.89,351.59,351.6,1443.0
2021-11-16 12:00:00,351.53,351.53,351.0,351.0,1301.0,351.53,351.53,351.0,351.0,1301.0
2021-11-16 12:10:00,351.08,351.69,350.95,351.69,542.0,351.08,351.69,350.95,351.69,542.0
2021-11-16 12:20:00,351.48,351.72,351.48,351.67,820.0,351.48,351.72,351.48,351.67,820.0
2021-11-16 12:30:00,351.56,351.82,351.41,351.82,900.0,351.56,351.82,351.41,351.82,900.0
2021-11-16 12:40:00,351.9,353.33,351.8,353.26,9740.0,351.9,353.33,351.8,353.26,9740.0
2021-11-16 12:50:00,353.14,353.15,352.73,352.73,1505.0,353.14,353.15,352.73,352.73,1505.0
2021-11-16 13:00:00,352.77,353.62,352.77,353.53,4856.0,352.77,353.62,352.77,353.53,4856.0
2021-11-16 13:10:00,353.51,353.59,353.26,353.26,1893.0,353.51,353.59,353.26,353.26,1893.0
2021-11-16 13:20:00,353.07,353.53,353.07,353.43,3280.0,353.07,353.53,353.07,353.43,3280.0
2021-11-16 13:30:00,353.45,353.91,353.45,353.91,791.0,353.45,353.91,353.45,353.91,791.0
2021-11-16 13:40:00,353.79,354.1,353.69,353.69,2450.0,353.79,354.1,353.69,353.69,2450.0
2021-11-16 13:50:00,353.61,353.73,353.31,353.7,8390.0,353.61,353.73,353.31,353.7,8390.0
2021-11-16 14:00:00,353.82,354.06,353.81,353.86,4793.0,353.82,354.06,353.81,353.86,4793.0
2021-11-16 14:10:00,353.91,354.01,353.58,353.73,2023.0,353.91,354.01,353.58,353.73,2023.0
2021-11-16 14:20:00,353.6,354.07,353.5,353.9,2007.0,353.6,354.07,353.5,353.9,2007.0
2021-11-16 14:30:00,354.2,354.63,354.2,354.52,2229.0,354.2,354.63,354.2,354.52,2229.0
2021-11-16 14:40:00,354.35,354.35,353.92,353.97,1885.0,354.35,354.35,353.92,353.97,1885.0
2021-11-16 14:50:00,353.91,354.39,353.91,354.19,901.0,353.91,354.39,353.91,354.19,901.0
2021-11-16 15:00:00,354.17,354.22,353.65,353.65,1850.0,354.17,354.22,353.65,353.65,1850.0
2021-11-16 15:10:00,353.62,353.66,353.47,353.6,2684.0,353.62,353.66,353.47,353.6,2684.0
2021-11-16 15:20:00,353.54,353.88,353.54,353.68,3268.0,353.54,353.88,353.54,353.68,3268.0
2021-11-16 15:30:00,353.67,354.07,353.59,353.59,6216.0,353.67,354.07,353.59,353.59,6216.0
2021-11-16 15:40:00,353.7,353.93,353.48,353.62,8930.0,353.7,353.93,353.48,353.62,8930.0
2021-11-16 15:50:00,353.5,353.66,353.09,353.46,24190.0,353.5,353.66,353.09,353.46,24190.0
2021-11-17 09:30:00,355.0,355.64,351.33,351.86,19940.0,355.0,355.64,351.33,351.86,19940.0
2021-11-17 09:40:00,352.39,353.3,352.01,352.47,5034.0,352.39,353.3,352.01,352.47,5034.0
2021-11-17 09:50:00,352.37,353.0,350.67,352.59,2679.0,352.37,353.0,350.67,352.59,2679.0
2021-11-17 10:00:00,352.83,353.33,352.36,352.62,4679.0,352.83,353.33,352.36,352.62,4679.0
2021-11-17 10:10:00,352.89,353.91,352.68,353.44,3841.0,352.89,353.91,352.68,353.44,3841.0
2021-11-17 10:20:00,353.04,354.59,353.04,354.29,4831.0,353.04,354.59,353.04,354.29,4831.0
2021-11-17 10:30:00,354.18,354.92,354.18,354.86,1641.0,354.18,354.92,354.18,354.86,1641.0
2021-11-17 10:40:00,355.0,355.64,354.89,354.89,857.0,355.0,355.64,354.89,354.89,857.0
2021-11-17 10:50:00,354.86,354.86,353.77,354.34,3116.0,354.86,354.86,353.77,354.34,3116.0
2021-11-17 11:00:00,354.34,354.56,354.16,354.3,866.0,354.34,354.56,354.16,354.3,866.0
2021-11-17 11:10:00,354.01,354.36,353.79,354.3,1819.0,354.01,354.36,353.79,354.3,1819.0
2021-11-17 11:20:00,354.6,354.77,353.96,354.46,1955.0,354.6,354.77,353.96,354.46,1955.0
2021-11-17 11:30:00,354.35,354.97,354.35,354.69,1200.0,354.35,354.97,354.35,354.69,1200.0
2021-11-17 11:40:00,354.69,354.95,354.49,354.52,2955.0,354.69,354.95,354.49,354.52,2955.0
2021-11-17 11:50:00,354.67,356.04,354.63,356.03,2892.0,354.67,356.04,354.63,356.03,2892.0
2021-11-17 12:00:00,355.91,356.0,355.68,355.78,2788.0,355.91,356.0,355.68,355.78,2788.0
2021-11-17 12:10:00,355.67,355.85,355.32,355.43,4581.0,355.67,355.85,355.32,355.43,4581.0
2021-11-17 12:20:00,355.56,355.56,354.22,354.22,2163.0,355.56,355.56,354.22,354.22,2163.0
2021-11-17 12:30:00,353.99,354.77,353.89,354.75,2441.0,353.99,354.77,353.89,354.75,2441.0
2021-11-17 12:40:00,354.87,354.9,354.29,354.46,3144.0,354.87,354.9,354.29,354.46,3144.0
2021-11-17 12:50:00,354.35,354.35,353.87,354.26,2336.0,354.35,354.35,353.87,354.26,2336.0
2021-11-17 13:00:00,354.19,355.09,353.96,354.72,1603.0,354.19,355.09,353.96,354.72,1603.0
2021-11-17 13:10:00,354.55,354.89,354.54,354.87,2467.0,354.55,354.89,354.54,354.87,2467.0
2021-11-17 13:20:00,354.79,355.25,354.66,355.25,1500.0,354.79,355.25,354.66,355.25,1500.0
2021-11-17 13:30:00,355.25,355.29,354.88,355.23,2101.0,355.25,355.29,354.88,355.23,2101.0
2021-11-17 13:40:00,355.36,355.97,355.36,355.5,1695.0,355.36,355.97,355.36,355.5,1695.0
2021-11-17 13:50:00,355.42,355.44,355.32,355.32,901.0,355.42,355.44,355.32,355.32,901.0
2021-11-17 14:00:00,355.31,355.41,354.99,354.99,2100.0,355.31,355.41,354.99,354.99,2100.0
2021-11-17 14:10:00,354.11,354.29,353.76,353.93,2033.0,354.11,354.29,353.76,353.93,2033.0
2021-11-17 14:20:00,353.84,353.84,353.55,353.81,2702.0,353.84,353.84,353.55,353.81,2702.0
2021-11-17 14:30:00,353.63,353.72,353.47,353.52,1571.0,353.63,353.72,353.47,353.52,1571.0
2021-11-17 14:40:00,353.51,354.01,353.44,354.01,1703.0,353.51,354.01,353.44,354.01,1703.0
2021-11-17 14:50:00,354.0,354.0,353.73,353.87,815.0,354.0,354.0,353.73,353.87,815.0
2021-11-17 15:00:00,354.05,354.05,353.39,353.71,1094.0,354.05,354.05,353.39,353.71,1094.0
2021-11-17 15:10:00,353.53,354.06,353.53,353.7,2180.0,353.53,354.06,353.53,353.7,2180.0
2021-11-17 15:20:00,353.91,353.92,353.82,353.92,683.0,353.91,353.92,353.82,353.92,683.0
2021-11-17 15:30:00,353.78,353.92,353.71,353.92,2238.0,353.78,353.92,353.71,353.92,2238.0
2021-11-17 15:40:00,353.93,354.09,353.65,353.73,8445.0,353.93,354.09,353.65,353.73,8445.0
2021-11-17 15:50:00,353.72,354.16,353.41,354.01,14766.0,353.72,354.16,353.41,354.01,14766.0
2021-11-18 09:30:00,355.04,355.04,352.84,353.22,16506.0,355.04,355.04,352.84,353.22,16506.0
2021-11-18 09:40:00,353.22,354.67,353.03,354.67,3418.0,353.22,354.67,353.03,354.67,3418.0
2021-11-18 09:50:00,354.29,354.3,350.7,352.1,3774.0,354.29,354.3,350.7,352.1,3774.0
2021-11-18 10:00:00,352.67,352.91,351.79,352.45,2645.0,352.67,352.91,351.79,352.45,2645.0
2021-11-18 10:10:00,351.91,352.04,350.31,351.34,9164.0,351.91,352.04,350.31,351.34,9164.0
2021-11-18 10:20:00,351.0,351.3,350.22,350.36,3457.0,351.0,351.3,350.22,350.36,3457.0
2021-11-18 10:30:00,350.85,352.0,350.85,352.0,1533.0,350.85,352.0,350.85,352.0,1533.0
2021-11-18 10:40:00,352.25,352.38,351.76,352.38,1722.0,352.25,352.38,351.76,352.38,1722.0
2021-11-18 10:50:00,352.56,352.56,351.84,351.92,1596.0,352.56,352.56,351.84,351.92,1596.0
2021-11-18 11:00:00,351.88,352.05,351.22,351.81,2344.0,351.88,352.05,351.22,351.81,2344.0
2021-11-18 11:10:00,351.89,353.19,351.89,352.92,1006.0,351.89,353.19,351.89,352.92,1006.0
2021-11-18 11:20:00,353.03,353.13,352.63,352.68,1600.0,353.03,353.13,352.63,352.68,1600.0
2021-11-18 11:30:00,352.68,354.38,352.68,354.1,1712.0,352.68,354.38,352.68,354.1,1712.0
2021-11-18 11:40:00,354.24,354.47,354.23,354.47,800.0,354.24,354.47,354.23,354.47,800.0
2021-11-18 11:50:00,354.34,354.47,354.09,354.21,2100.0,354.34,354.47,354.09,354.21,2100.0
2021-11-18 12:00:00,354.17,354.38,353.34,353.42,2185.0,354.17,354.38,353.34,353.42,2185.0
2021-11-18 12:10:00,353.21,354.09,353.03,353.8,2947.0,353.21,354.09,353.03,353.8,2947.0
2021-11-18 12:20:00,353.83,353.96,353.8,353.8,700.0,353.83,353.96,353.8,353.8,700.0
2021-11-18 12:30:00,353.92,353.92,353.34,353.34,2550.0,353.92,353.92,353.34,353.34,2550.0
2021-11-18 12:40:00,353.42,353.42,352.47,352.47,3803.0,353.42,353.42,352.47,352.47,3803.0
2021-11-18 12:50:00,352.28,352.65,352.02,352.42,2208.0,352.28,352.65,352.02,352.42,2208.0
2021-11-18 13:00:00,352.27,352.75,352.09,352.68,2100.0,352.27,352.75,352.09,352.68,2100.0
2021-11-18 13:10:00,352.79,353.06,352.56,352.56,1522.0,352.79,353.06,352.56,352.56,1522.0
2021-11-18 13:20:00,352.66,353.01,352.57,352.73,1800.0,352.66,353.01,352.57,352.73,1800.0
2021-11-18 13:30:00,352.52,352.8,352.51,352.55,1764.0,352.52,352.8,352.51,352.55,1764.0
2021-11-18 13:40:00,352.34,352.47,352.07,352.42,700.0,352.34,352.47,352.07,352.42,700.0
2021-11-18 13:50:00,352.3,352.3,351.99,352.06,1608.0,352.3,352.3,351.99,352.06,1608.0
2021-11-18 14:00:00,351.87,352.43,351.69,352.38,1200.0,351.87,352.43,351.69,352.38,1200.0
2021-11-18 14:10:00,352.22,352.39,352.1,352.29,1663.0,352.22,352.39,352.1,352.29,1663.0
2021-11-18 14:20:00,352.03,352.03,351.44,351.71,2881.0,352.03,352.03,351.44,351.71,2881.0
2021-11-18 14:30:00,351.63,352.0,351.15,351.98,2402.0,351.63,352.0,351.15,351.98,2402.0
2021-11-18 14:40:00,351.98,352.22,351.79,351.8,2450.0,351.98,352.22,351.79,351.8,2450.0
2021-11-18 14:50:00,351.97,352.05,351.66,351.71,1636.0,351.97,352.05,351.66,351.71,1636.0
2021-11-18 15:00:00,351.67,352.11,351.35,351.91,10503.0,351.67,352.11,351.35,351.91,10503.0
2021-11-18 15:10:00,351.82,351.82,351.19,351.68,3251.0,351.82,351.82,351.19,351.68,3251.0
2021-11-18 15:20:00,351.67,351.74,351.36,351.46,5367.0,351.67,351.74,351.36,351.46,5367.0
2021-11-18 15:30:00,351.57,352.18,351.32,351.8,9140.0,351.57,352.18,351.32,351.8,9140.0
2021-11-18 15:40:00,351.73,352.17,351.56,351.73,9563.0,351.73,352.17,351.56,351.73,9563.0
2021-11-18 15:50:00,351.61,352.21,351.21,352.13,36733.0,351.61,352.21,351.21,352.13,36733.0
2021-11-19 09:30:00,354.82,357.63,354.82,355.87,55913.0,354.82,357.63,354.82,355.87,55913.0
2021-11-19 09:40:00,356.0,356.07,354.95,356.07,4229.0,356.0,356.07,354.95,356.07,4229.0
2021-11-19 09:50:00,356.96,358.49,356.8,357.99,3738.0,356.96,358.49,356.8,357.99,3738.0
2021-11-19 10:00:00,357.8,358.32,357.55,358.21,4574.0,357.8,358.32,357.55,358.21,4574.0
2021-11-19 10:10:00,358.11,358.11,357.24,357.31,2978.0,358.11,358.11,357.24,357.31,2978.0
2021-11-19 10:20:00,357.29,357.51,356.28,356.28,3654.0,357.29,357.51,356.28,356.28,3654.0
2021-11-19 10:30:00,356.59,357.14,355.99,357.13,2843.0,356.59,357.14,355.99,357.13,2843.0
2021-11-19 10:40:00,357.77,358.37,356.92,356.99,4953.0,357.77,358.37,356.92,356.99,4953.0
2021-11-19 10:50:00,357.14,357.9,356.91,356.97,3110.0,357.14,357.9,356.91,356.97,3110.0
2021-11-19 11:00:00,357.1,357.1,356.23,356.23,6900.0,357.1,357.1,356.23,356.23,6900.0
2021-11-19 11:10:00,356.23,357.31,356.02,357.31,2170.0,356.23,357.31,356.02,357.31,2170.0
2021-11-19 11:20:00,357.55,357.56,357.08,357.36,2599.0,357.55,357.56,357.08,357.36,2599.0
2021-11-19 11:30:00,357.33,358.0,357.33,358.0,2974.0,357.33,358.0,357.33,358.0,2974.0
2021-11-19 11:40:00,357.79,358.04,357.41,357.53,2056.0,357.79,358.04,357.41,357.53,2056.0
2021-11-19 11:50:00,357.03,357.46,357.03,357.43,4997.0,357.03,357.46,357.03,357.43,4997.0
2021-11-19 12:00:00,357.51,358.17,357.49,358.17,6544.0,357.51,358.17,357.49,358.17,6544.0
2021-11-19 12:10:00,358.47,358.57,358.23,358.27,3456.0,358.47,358.57,358.23,358.27,3456.0
2021-11-19 12:20:00,358.27,358.49,358.24,358.43,4000.0,358.27,358.49,358.24,358.43,4000.0
2021-11-19 12:30:00,358.68,359.29,358.68,358.89,3768.0,358.68,359.29,358.68,358.89,3768.0
2021-11-19 12:40:00,358.84,358.84,358.4,358.61,3280.0,358.84,358.84,358.4,358.61,3280.0
2021-11-19 12:50:00,358.71,359.64,358.71,359.13,2374.0,358.71,359.64,358.71,359.13,2374.0
2021-11-19 13:00:00,359.03,359.29,358.91,359.11,3964.0,359.03,359.29,358.91,359.11,3964.0
2021-11-19 13:10:00,359.11,359.3,358.81,358.92,2947.0,359.11,359.3,358.81,358.92,2947.0
2021-11-19 13:20:00,359.13,359.14,357.98,357.99,3500.0,359.13,359.14,357.98,357.99,3500.0
2021-11-19 13:30:00,357.94,358.26,357.6,357.79,2674.0,357.94,358.26,357.6,357.79,2674.0
2021-11-19 13:40:00,357.39,357.68,357.08,357.56,2412.0,357.39,357.68,357.08,357.56,2412.0
2021-11-19 13:50:00,357.82,358.0,357.61,357.72,3761.0,357.82,358.0,357.61,357.72,3761.0
2021-11-19 14:00:00,357.74,357.95,357.46,357.88,4954.0,357.74,357.95,357.46,357.88,4954.0
2021-11-19 14:10:00,357.89,358.23,357.89,358.23,1659.0,357.89,358.23,357.89,358.23,1659.0
2021-11-19 14:20:00,358.29,358.66,357.87,358.02,4026.0,358.29,358.66,357.87,358.02,4026.0
2021-11-19 14:30:00,357.95,358.45,357.93,358.32,5415.0,357.95,358.45,357.93,358.32,5415.0
2021-11-19 14:40:00,358.48,358.78,358.25,358.35,2063.0,358.48,358.78,358.25,358.35,2063.0
2021-11-19 14:50:00,358.44,358.45,358.2,358.4,1730.0,358.44,358.45,358.2,358.4,1730.0
2021-11-19 15:00:00,358.34,358.62,358.26,358.51,4395.0,358.34,358.62,358.26,358.51,4395.0
2021-11-19 15:10:00,358.38,358.52,358.04,358.16,4269.0,358.38,358.52,358.04,358.16,4269.0
2021-11-19 15:20:00,358.36,358.71,358.34,358.63,7041.0,358.36,358.71,358.34,358.63,7041.0
2021-11-19 15:30:00,358.71,358.83,358.3,358.3,10878.0,358.71,358.83,358.3,358.3,10878.0
2021-11-19 15:40:00,358.3,358.35,357.81,358.21,14110.0,358.3,358.35,357.81,358.21,14110.0
2021-11-19 15:50:00,358.21,358.3,356.82,358.18,42944.0,358.21,358.3,356.82,358.18,42944.0
2021-11-22 09:30:00,360.0,361.22,358.16,359.27,23977.0,360.0,361.22,358.16,359.27,23977.0
2021-11-22 09:40:00,359.7,359.8,357.21,357.51,10260.0,359.7,359.8,357.21,357.51,10260.0
2021-11-22 09:50:00,357.68,359.85,357.68,359.58,4153.0,357.68,359.85,357.68,359.58,4153.0
2021-11-22 10:00:00,359.78,360.66,359.78,360.23,4448.0,359.78,360.66,359.78,360.23,4448.0
2021-11-22 10:10:00,360.46,360.54,359.43,360.48,5305.0,360.46,360.54,359.43,360.48,5305.0
2021-11-22 10:20:00,360.16,360.39,359.64,360.19,5826.0,360.16,360.39,359.64,360.19,5826.0
2021-11-22 10:30:00,360.04,360.41,359.54,359.83,3046.0,360.04,360.41,359.54,359.83,3046.0
2021-11-22 10:40:00,359.53,359.63,358.25,358.52,5494.0,359.53,359.63,358.25,358.52,5494.0
2021-11-22 10:50:00,358.69,358.7,356.85,357.71,4495.0,358.69,358.7,356.85,357.71,4495.0
2021-11-22 11:00:00,357.44,357.91,355.67,355.97,7912.0,357.44,357.91,355.67,355.97,7912.0
2021-11-22 11:10:00,356.0,356.3,353.48,353.68,10154.0,356.0,356.3,353.48,353.68,10154.0
2021-11-22 11:20:00,353.37,353.66,351.5,352.61,8104.0,353.37,353.66,351.5,352.61,8104.0
2021-11-22 11:30:00,352.95,353.61,352.66,353.46,4142.0,352.95,353.61,352.66,353.46,4142.0
2021-11-22 11:40:00,352.87,353.04,351.81,351.97,3802.0,352.87,353.04,351.81,351.97,3802.0
2021-11-22 11:50:00,352.04,352.39,348.96,349.5,6884.0,352.04,352.39,348.96,349.5,6884.0
2021-11-22 12:00:00,350.75,350.8,349.26,349.65,6799.0,350.75,350.8,349.26,349.65,6799.0
2021-11-22 12:10:00,349.66,350.03,348.56,348.82,3161.0,349.66,350.03,348.56,348.82,3161.0
2021-11-22 12:20:00,348.84,349.23,347.54,348.63,3578.0,348.84,349.23,347.54,348.63,3578.0
2021-11-22 12:30:00,348.46,350.12,348.46,350.12,1591.0,348.46,350.12,348.46,350.12,1591.0
2021-11-22 12:40:00,350.13,351.03,350.13,350.61,7417.0,350.13,351.03,350.13,350.61,7417.0
2021-11-22 12:50:00,350.66,350.66,349.78,350.21,4510.0,350.66,350.66,349.78,350.21,4510.0
2021-11-22 13:00:00,350.24,350.26,348.93,349.17,1815.0,350.24,350.26,348.93,349.17,1815.0
2021-11-22 13:10:00,349.1,350.03,349.1,349.99,6980.0,349.1,350.03,349.1,349.99,6980.0
2021-11-22 13:20:00,349.8,350.59,349.8,350.57,2979.0,349.8,350.59,349.8,350.57,2979.0
2021-11-22 13:30:00,350.72,351.08,350.48,350.79,2600.0,350.72,351.08,350.48,350.79,2600.0
2021-11-22 13:40:00,350.59,351.46,350.58,351.16,3212.0,350.59,351.46,350.58,351.16,3212.0
2021-11-22 13:50:00,350.76,351.09,350.21,350.21,2700.0,350.76,351.09,350.21,350.21,2700.0
2021-11-22 14:00:00,350.57,351.75,350.57,350.8,3413.0,350.57,351.75,350.57,350.8,3413.0
2021-11-22 14:10:00,350.8,351.33,350.64,351.2,4512.0,350.8,351.33,350.64,351.2,4512.0
2021-11-22 14:20:00,351.18,351.99,351.18,351.7,8517.0,351.18,351.99,351.18,351.7,8517.0
2021-11-22 14:30:00,351.69,352.79,351.69,352.67,3650.0,351.69,352.79,351.69,352.67,3650.0
2021-11-22 14:40:00,352.59,353.4,352.34,352.97,10558.0,352.59,353.4,352.34,352.97,10558.0
2021-11-22 14:50:00,352.86,353.03,351.86,352.33,4131.0,352.86,353.03,351.86,352.33,4131.0
2021-11-22 15:00:00,352.43,353.19,352.39,352.97,3951.0,352.43,353.19,352.39,352.97,3951.0
2021-11-22 15:10:00,353.0,353.23,352.02,352.02,3800.0,353.0,353.23,352.02,352.02,3800.0
2021-11-22 15:20:00,352.29,352.36,350.86,350.86,7078.0,352.29,352.36,350.86,350.86,7078.0
2021-11-22 15:30:00,351.06,351.53,350.64,350.73,10796.0,351.06,351.53,350.64,350.73,10796.0
2021-11-22 15:40:00,350.75,350.88,349.86,349.87,11773.0,350.75,350.88,349.86,349.87,11773.0
2021-11-22 15:50:00,349.56,349.66,347.78,348.0,37777.0,349.56,349.66,347.78,348.0,37777.0
2021-11-23 09:30:00,346.45,347.56,344.87,347.56,28050.0,346.45,347.56,344.87,347.56,28050.0
2021-11-23 09:40:00,347.89,349.66,347.47,349.66,3580.0,347.89,349.66,347.47,349.66,3580.0
2021-11-23 09:50:00,349.88,351.87,349.88,350.79,7121.0,349.88,351.87,349.88,350.79,7121.0
2021-11-23 10:00:00,350.47,350.79,347.62,347.62,9294.0,350.47,350.79,347.62,347.62,9294.0
2021-11-23 10:10:00,347.78,347.97,343.86,343.87,8199.0,347.78,347.97,343.86,343.87,8199.0
2021-11-23 10:20:00,344.47,346.99,344.24,344.97,8208.0,344.47,346.99,344.24,344.97,8208.0
2021-11-23 10:30:00,345.03,345.38,343.72,344.82,5664.0,345.03,345.38,343.72,344.82,5664.0
2021-11-23 10:40:00,344.69,344.81,341.83,342.49,8386.0,344.69,344.81,341.83,342.49,8386.0
2021-11-23 10:50:00,342.34,342.45,340.25,340.5,7162.0,342.34,342.45,340.25,340.5,7162.0
2021-11-23 11:00:00,340.85,341.67,339.0,341.31,8514.0,340.85,341.67,339.0,341.31,8514.0
2021-11-23 11:10:00,341.55,343.13,341.55,343.04,5040.0,341.55,343.13,341.55,343.04,5040.0
2021-11-23 11:20:00,343.01,345.09,342.95,344.82,2222.0,343.01,345.09,342.95,344.82,2222.0
2021-11-23 11:30:00,344.09,344.57,341.96,342.88,5747.0,344.09,344.57,341.96,342.88,5747.0
2021-11-23 11:40:00,342.53,343.0,341.36,342.78,4519.0,342.53,343.0,341.36,342.78,4519.0
2021-11-23 11:50:00,342.97,342.97,341.43,341.55,4024.0,342.97,342.97,341.43,341.55,4024.0
2021-11-23 12:00:00,341.4,341.84,340.03,340.46,5792.0,341.4,341.84,340.03,340.46,5792.0
2021-11-23 12:10:00,340.49,340.84,339.97,340.54,2876.0,340.49,340.84,339.97,340.54,2876.0
2021-11-23 12:20:00,341.23,341.91,341.09,341.28,2505.0,341.23,341.91,341.09,341.28,2505.0
2021-11-23 12:30:00,341.32,342.04,341.31,341.67,3396.0,341.32,342.04,341.31,341.67,3396.0
2021-11-23 12:40:00,341.75,341.91,340.28,341.12,3664.0,341.75,341.91,340.28,341.12,3664.0
2021-11-23 12:50:00,341.15,341.53,339.82,339.82,3235.0,341.15,341.53,339.82,339.82,3235.0
2021-11-23 13:00:00,339.79,340.35,339.55,339.91,3130.0,339.79,340.35,339.55,339.91,3130.0
2021-11-23 13:10:00,339.74,340.2,339.45,339.56,2648.0,339.74,340.2,339.45,339.56,2648.0
2021-11-23 13:20:00,339.57,341.22,339.38,340.71,2225.0,339.57,341.22,339.38,340.71,2225.0
2021-11-23 13:30:00,340.51,340.52,339.29,340.49,3700.0,340.51,340.52,339.29,340.49,3700.0
2021-11-23 13:40:00,340.65,341.77,340.65,341.39,2941.0,340.65,341.77,340.65,341.39,2941.0
2021-11-23 13:50:00,341.54,342.48,341.54,341.59,1806.0,341.54,342.48,341.54,341.59,1806.0
2021-11-23 14:00:00,342.02,342.06,341.12,341.19,2525.0,342.02,342.06,341.12,341.19,2525.0
2021-11-23 14:10:00,340.9,341.03,339.7,339.74,1604.0,340.9,341.03,339.7,339.74,1604.0
2021-11-23 14:20:00,339.54,340.51,339.52,340.3,3096.0,339.54,340.51,339.52,340.3,3096.0
2021-11-23 14:30:00,340.42,340.76,339.73,340.75,2904.0,340.42,340.76,339.73,340.75,2904.0
2021-11-23 14:40:00,340.71,342.93,340.71,342.93,4287.0,340.71,342.93,340.71,342.93,4287.0
2021-11-23 14:50:00,342.79,343.3,342.63,342.92,3215.0,342.79,343.3,342.63,342.92,3215.0
2021-11-23 15:00:00,342.99,343.88,342.74,343.59,3461.0,342.99,343.88,342.74,343.59,3461.0
2021-11-23 15:10:00,343.57,344.53,343.25,343.69,5848.0,343.57,344.53,343.25,343.69,5848.0
2021-11-23 15:20:00,343.75,344.5,343.39,343.74,5607.0,343.75,344.5,343.39,343.74,5607.0
2021-11-23 15:30:00,343.79,344.43,343.58,343.84,10251.0,343.79,344.43,343.58,343.84,10251.0
2021-11-23 15:40:00,344.06,344.36,343.58,343.87,9242.0,344.06,344.36,343.58,343.87,9242.0
2021-11-23 15:50:00,344.05,344.91,343.63,344.7,34047.0,344.05,344.91,343.63,344.7,34047.0
2021-11-24 09:30:00,341.23,342.37,339.93,340.59,12765.0,341.23,342.37,339.93,340.59,12765.0
2021-11-24 09:40:00,340.32,340.32,337.02,339.04,8005.0,340.32,340.32,337.02,339.04,8005.0
2021-11-24 09:50:00,340.33,341.3,339.04,341.29,6330.0,340.33,341.3,339.04,341.29,6330.0
2021-11-24 10:00:00,341.04,343.16,340.81,340.82,9110.0,341.04,343.16,340.81,340.82,9110.0
2021-11-24 10:10:00,341.12,341.61,339.67,339.67,31273.0,341.12,341.61,339.67,339.67,31273.0
2021-11-24 10:20:00,339.1,341.26,339.1,340.63,15000.0,339.1,341.26,339.1,340.63,15000.0
2021-11-24 10:30:00,340.96,341.42,339.96,340.78,12275.0,340.96,341.42,339.96,340.78,12275.0
2021-11-24 10:40:00,341.11,341.53,338.79,339.79,6565.0,341.11,341.53,338.79,339.79,6565.0
2021-11-24 10:50:00,339.7,340.76,339.7,340.27,5200.0,339.7,340.76,339.7,340.27,5200.0
2021-11-24 11:00:00,340.11,340.14,338.9,339.53,4100.0,340.11,340.14,338.9,339.53,4100.0
2021-11-24 11:10:00,340.14,341.31,339.91,341.07,6039.0,340.14,341.31,339.91,341.07,6039.0
2021-11-24 11:20:00,341.27,343.65,341.27,342.44,13073.0,341.27,343.65,341.27,342.44,13073.0
2021-11-24 11:30:00,342.74,343.22,342.29,342.91,5100.0,342.74,343.22,342.29,342.91,5100.0
2021-11-24 11:40:00,342.82,344.33,342.7,344.03,14670.0,342.82,344.33,342.7,344.03,14670.0
2021-11-24 11:50:00,344.11,344.19,343.35,343.35,3627.0,344.11,344.19,343.35,343.35,3627.0
2021-11-24 12:00:00,343.72,344.57,343.72,344.4,12000.0,343.72,344.57,343.72,344.4,12000.0
2021-11-24 12:10:00,344.57,345.19,344.14,344.61,6704.0,344.57,345.19,344.14,344.61,6704.0
2021-11-24 12:20:00,344.41,344.41,343.49,343.49,2302.0,344.41,344.41,343.49,343.49,2302.0
2021-11-24 12:30:00,343.79,344.01,343.43,344.01,1500.0,343.79,344.01,343.43,344.01,1500.0
2021-11-24 12:40:00,344.25,344.52,344.21,344.52,996.0,344.25,344.52,344.21,344.52,996.0
2021-11-24 12:50:00,344.66,344.78,344.28,344.73,3431.0,344.66,344.78,344.28,344.73,3431.0
2021-11-24 13:00:00,344.63,345.28,344.5,345.19,800.0,344.63,345.28,344.5,345.19,800.0
2021-11-24 13:10:00,345.21,345.53,345.11,345.31,2800.0,345.21,345.53,345.11,345.31,2800.0
2021-11-24 13:20:00,345.36,345.54,345.14,345.14,4218.0,345.36,345.54,345.14,345.14,4218.0
2021-11-24 13:30:00,345.59,345.64,345.25,345.25,1200.0,345.59,345.64,345.25,345.25,1200.0
2021-11-24 13:40:00,345.18,345.78,345.01,345.23,2061.0,345.18,345.78,345.01,345.23,2061.0
2021-11-24 13:50:00,345.51,345.69,345.36,345.44,1549.0,345.51,345.69,345.36,345.44,1549.0
2021-11-24 14:00:00,345.88,345.88,344.89,345.17,1970.0,345.88,345.88,344.89,345.17,1970.0
2021-11-24 14:10:00,344.72,344.72,344.12,344.58,402.0,344.72,344.72,344.12,344.58,402.0
2021-11-24 14:20:00,345.53,345.57,344.87,344.87,900.0,345.53,345.57,344.87,344.87,900.0
2021-11-24 14:30:00,345.38,345.66,345.3,345.4,1200.0,345.38,345.66,345.3,345.4,1200.0
2021-11-24 14:40:00,345.63,346.47,345.48,345.98,3848.0,345.63,346.47,345.48,345.98,3848.0
2021-11-24 14:50:00,345.96,346.91,345.95,346.6,3549.0,345.96,346.91,345.95,346.6,3549.0
2021-11-24 15:00:00,346.3,346.92,346.3,346.92,2041.0,346.3,346.92,346.3,346.92,2041.0
2021-11-24 15:10:00,347.24,347.81,346.98,347.7,4665.0,347.24,347.81,346.98,347.7,4665.0
2021-11-24 15:20:00,347.72,347.79,347.36,347.66,3618.0,347.72,347.79,347.36,347.66,3618.0
2021-11-24 15:30:00,347.81,348.08,347.35,347.92,9993.0,347.81,348.08,347.35,347.92,9993.0
2021-11-24 15:40:00,347.74,348.37,347.45,348.17,12900.0,347.74,348.37,347.45,348.17,12900.0
2021-11-24 15:50:00,348.29,349.65,348.05,349.36,46091.0,348.29,349.65,348.05,349.36,46091.0
2021-11-26 09:30:00,348.59,353.87,348.37,352.05,15878.0,348.59,353.87,348.37,352.05,15878.0
2021-11-26 09:40:00,351.44,352.27,349.67,351.0,7755.0,351.44,352.27,349.67,351.0,7755.0
2021-11-26 09:50:00,351.4,352.8,350.87,351.84,8892.0,351.4,352.8,350.87,351.84,8892.0
2021-11-26 10:00:00,350.9,351.28,347.42,348.83,5012.0,350.9,351.28,347.42,348.83,5012.0
2021-11-26 10:10:00,348.0,348.0,346.99,347.71,3300.0,348.0,348.0,346.99,347.71,3300.0
2021-11-26 10:20:00,348.75,349.08,347.68,348.88,2200.0,348.75,349.08,347.68,348.88,2200.0
2021-11-26 10:30:00,349.18,349.39,348.4,348.51,2550.0,349.18,349.39,348.4,348.51,2550.0
2021-11-26 10:40:00,348.52,348.58,346.66,348.58,3303.0,348.52,348.58,346.66,348.58,3303.0
2021-11-26 10:50:00,348.05,348.09,346.75,347.72,4499.0,348.05,348.09,346.75,347.72,4499.0
2021-11-26 11:00:00,347.84,348.59,347.14,348.59,2307.0,347.84,348.59,347.14,348.59,2307.0
2021-11-26 11:10:00,348.38,348.38,345.19,345.28,3961.0,348.38,348.38,345.19,345.28,3961.0
2021-11-26 11:20:00,345.44,346.06,344.62,345.31,3218.0,345.44,346.06,344.62,345.31,3218.0
2021-11-26 11:30:00,345.27,345.51,344.2,345.51,3173.0,345.27,345.51,344.2,345.51,3173.0
2021-11-26 11:40:00,345.55,345.99,344.56,344.81,3307.0,345.55,345.99,344.56,344.81,3307.0
2021-11-26 11:50:00,345.28,345.28,343.29,344.32,3341.0,345.28,345.28,343.29,344.32,3341.0
2021-11-26 12:00:00,343.62,344.34,343.02,344.1,3400.0,343.62,344.34,343.02,344.1,3400.0
2021-11-26 12:10:00,344.01,344.39,343.24,343.84,4580.0,344.01,344.39,343.24,343.84,4580.0
2021-11-26 12:20:00,343.73,345.51,343.6,345.51,3938.0,343.73,345.51,343.6,345.51,3938.0
2021-11-26 12:30:00,345.63,345.98,345.34,345.7,5533.0,345.63,345.98,345.34,345.7,5533.0
2021-11-26 12:40:00,345.85,345.85,342.97,343.1,6583.0,345.85,345.85,342.97,343.1,6583.0
2021-11-26 12:50:00,342.75,342.99,340.12,342.25,55824.0,342.75,342.99,340.12,342.25,55824.0
2021-11-29 09:30:00,349.75,351.22,347.76,350.25,23522.0,349.75,351.22,347.76,350.25,23522.0
2021-11-29 09:40:00,349.84,350.99,347.73,349.19,5105.0,349.84,350.99,347.73,349.19,5105.0
2021-11-29 09:50:00,348.85,351.2,348.85,349.86,9118.0,348.85,351.2,348.85,349.86,9118.0
2021-11-29 10:00:00,349.9,350.58,348.99,348.99,11345.0,349.9,350.58,348.99,348.99,11345.0
2021-11-29 10:10:00,348.61,349.43,348.61,348.71,5166.0,348.61,349.43,348.61,348.71,5166.0
2021-11-29 10:20:00,348.95,348.95,347.01,347.17,8287.0,348.95,348.95,347.01,347.17,8287.0
2021-11-29 10:30:00,347.22,348.21,346.57,346.78,6450.0,347.22,348.21,346.57,346.78,6450.0
2021-11-29 10:40:00,347.23,348.94,346.9,348.49,4044.0,347.23,348.94,346.9,348.49,4044.0
2021-11-29 10:50:00,348.03,348.67,347.7,348.3,9180.0,348.03,348.67,347.7,348.3,9180.0
2021-11-29 11:00:00,348.18,350.83,348.18,350.69,3700.0,348.18,350.83,348.18,350.69,3700.0
2021-11-29 11:10:00,350.77,351.13,349.88,350.39,6595.0,350.77,351.13,349.88,350.39,6595.0
2021-11-29 11:20:00,350.42,350.79,349.88,349.88,7471.0,350.42,350.79,349.88,349.88,7471.0
2021-11-29 11:30:00,350.19,352.98,350.17,352.27,9796.0,350.19,352.98,350.17,352.27,9796.0
2021-11-29 11:40:00,352.63,352.63,352.01,352.4,3850.0,352.63,352.63,352.01,352.4,3850.0
2021-11-29 11:50:00,352.75,352.8,351.97,352.1,5135.0,352.75,352.8,351.97,352.1,5135.0
2021-11-29 12:00:00,352.04,352.85,352.03,352.53,6292.0,352.04,352.85,352.03,352.53,6292.0
2021-11-29 12:10:00,352.58,352.88,352.12,352.72,4149.0,352.58,352.88,352.12,352.72,4149.0
2021-11-29 12:20:00,352.58,352.92,352.47,352.92,4451.0,352.58,352.92,352.47,352.92,4451.0
2021-11-29 12:30:00,352.92,353.97,352.79,353.58,6499.0,352.92,353.97,352.79,353.58,6499.0
2021-11-29 12:40:00,353.39,354.14,353.16,354.14,1713.0,353.39,354.14,353.16,354.14,1713.0
2021-11-29 12:50:00,354.15,354.83,354.0,354.56,2224.0,354.15,354.83,354.0,354.56,2224.0
2021-11-29 13:00:00,354.84,355.3,354.64,355.17,4201.0,354.84,355.3,354.64,355.17,4201.0
2021-11-29 13:10:00,355.26,355.41,354.53,354.74,3807.0,355.26,355.41,354.53,354.74,3807.0
2021-11-29 13:20:00,355.21,355.27,354.91,355.27,2026.0,355.21,355.27,354.91,355.27,2026.0
2021-11-29 13:30:00,355.4,355.5,354.46,354.46,2826.0,355.4,355.5,354.46,354.46,2826.0
2021-11-29 13:40:00,354.63,355.77,354.62,355.77,1968.0,354.63,355.77,354.62,355.77,1968.0
2021-11-29 13:50:00,355.82,355.95,355.36,355.92,1800.0,355.82,355.95,355.36,355.92,1800.0
2021-11-29 14:00:00,355.72,355.81,355.19,355.71,2079.0,355.72,355.81,355.19,355.71,2079.0
2021-11-29 14:10:00,355.84,356.15,355.77,355.94,4312.0,355.84,356.15,355.77,355.94,4312.0
2021-11-29 14:20:00,355.81,356.43,355.8,355.98,2086.0,355.81,356.43,355.8,355.98,2086.0
2021-11-29 14:30:00,356.04,356.83,356.04,356.66,1844.0,356.04,356.83,356.04,356.66,1844.0
2021-11-29 14:40:00,356.73,357.26,356.69,356.74,3735.0,356.73,357.26,356.69,356.74,3735.0
2021-11-29 14:50:00,356.71,356.71,355.93,355.93,5242.0,356.71,356.71,355.93,355.93,5242.0
2021-11-29 15:00:00,356.01,356.26,355.39,356.23,4720.0,356.01,356.26,355.39,356.23,4720.0
2021-11-29 15:10:00,356.27,357.58,356.18,357.27,5142.0,356.27,357.58,356.18,357.27,5142.0
2021-11-29 15:20:00,357.33,357.42,356.52,357.04,7193.0,357.33,357.42,356.52,357.04,7193.0
2021-11-29 15:30:00,356.96,357.54,356.58,356.83,6970.0,356.96,357.54,356.58,356.83,6970.0
2021-11-29 15:40:00,356.7,356.93,356.13,356.71,11804.0,356.7,356.93,356.13,356.71,11804.0
2021-11-29 15:50:00,356.62,356.67,355.59,355.87,37650.0,356.62,356.67,355.59,355.87,37650.0
2021-11-30 09:30:00,355.99,355.99,351.64,351.65,29879.0,355.99,355.99,351.64,351.65,29879.0
2021-11-30 09:40:00,352.42,353.0,351.43,351.67,7119.0,352.42,353.0,351.43,351.67,7119.0
2021-11-30 09:50:00,351.93,354.69,351.93,354.63,7100.0,351.93,354.69,351.93,354.63,7100.0
2021-11-30 10:00:00,354.52,354.62,353.15,353.7,6161.0,354.52,354.62,353.15,353.7,6161.0
2021-11-30 10:10:00,354.07,354.07,351.29,351.51,5584.0,354.07,354.07,351.29,351.51,5584.0
2021-11-30 10:20:00,351.17,352.37,351.01,351.89,13741.0,351.17,352.37,351.01,351.89,13741.0
2021-11-30 10:30:00,352.0,352.85,350.56,350.94,15930.0,352.0,352.85,350.56,350.94,15930.0
2021-11-30 10:40:00,351.11,351.14,348.49,348.49,10235.0,351.11,351.14,348.49,348.49,10235.0
2021-11-30 10:50:00,348.08,349.14,345.37,345.37,6156.0,348.08,349.14,345.37,345.37,6156.0
2021-11-30 11:00:00,345.18,346.75,343.82,346.16,7455.0,345.18,346.75,343.82,346.16,7455.0
2021-11-30 11:10:00,345.89,347.19,345.1,345.36,7991.0,345.89,347.19,345.1,345.36,7991.0
2021-11-30 11:20:00,345.49,346.68,345.46,346.14,7129.0,345.49,346.68,345.46,346.14,7129.0
2021-11-30 11:30:00,345.56,345.87,344.56,345.44,6622.0,345.56,345.87,344.56,345.44,6622.0
2021-11-30 11:40:00,345.27,345.4,344.15,345.23,3400.0,345.27,345.4,344.15,345.23,3400.0
2021-11-30 11:50:00,344.32,344.79,343.89,344.51,5297.0,344.32,344.79,343.89,344.51,5297.0
2021-11-30 12:00:00,344.41,344.42,343.12,343.23,2937.0,344.41,344.42,343.12,343.23,2937.0
2021-11-30 12:10:00,343.46,344.54,342.75,344.36,3251.0,343.46,344.54,342.75,344.36,3251.0
2021-11-30 12:20:00,344.1,344.2,343.69,343.98,2000.0,344.1,344.2,343.69,343.98,2000.0
2021-11-30 12:30:00,343.7,344.22,343.31,343.34,2200.0,343.7,344.22,343.31,343.34,2200.0
2021-11-30 12:40:00,343.29,343.9,342.9,343.5,8134.0,343.29,343.9,342.9,343.5,8134.0
2021-11-30 12:50:00,343.4,344.0,342.83,342.84,6690.0,343.4,344.0,342.83,342.84,6690.0
2021-11-30 13:00:00,343.17,344.5,342.98,344.28,5842.0,343.17,344.5,342.98,344.28,5842.0
2021-11-30 13:10:00,344.22,344.6,343.92,344.0,6776.0,344.22,344.6,343.92,344.0,6776.0
2021-11-30 13:20:00,343.8,344.37,343.71,344.18,4200.0,343.8,344.37,343.71,344.18,4200.0
2021-11-30 13:30:00,344.23,344.7,343.75,344.64,4459.0,344.23,344.7,343.75,344.64,4459.0
2021-11-30 13:40:00,344.46,344.51,343.58,343.72,15187.0,344.46,344.51,343.58,343.72,15187.0
2021-11-30 13:50:00,343.83,344.71,343.66,344.71,10928.0,343.83,344.71,343.66,344.71,10928.0
2021-11-30 14:00:00,344.7,344.7,343.91,344.41,4654.0,344.7,344.7,343.91,344.41,4654.0
2021-11-30 14:10:00,344.38,344.41,343.16,343.95,2496.0,344.38,344.41,343.16,343.95,2496.0
2021-11-30 14:20:00,343.87,344.28,343.84,344.13,1401.0,343.87,344.28,343.84,344.13,1401.0
2021-11-30 14:30:00,344.22,344.42,343.59,343.59,2000.0,344.22,344.42,343.59,343.59,2000.0
2021-11-30 14:40:00,343.72,343.72,342.44,342.46,2922.0,343.72,343.72,342.44,342.46,2922.0
2021-11-30 14:50:00,342.35,342.42,341.48,342.01,5141.0,342.35,342.42,341.48,342.01,5141.0
2021-11-30 15:00:00,341.96,342.19,341.35,341.35,6979.0,341.96,342.19,341.35,341.35,6979.0
2021-11-30 15:10:00,341.31,341.88,341.0,341.87,8996.0,341.31,341.88,341.0,341.87,8996.0
2021-11-30 15:20:00,341.79,341.85,341.06,341.43,7300.0,341.79,341.85,341.06,341.43,7300.0
2021-11-30 15:30:00,341.31,341.58,340.72,341.22,5914.0,341.31,341.58,340.72,341.22,5914.0
2021-11-30 15:40:00,340.9,341.65,340.9,341.23,20145.0,340.9,341.65,340.9,341.23,20145.0
2021-11-30 15:50:00,341.15,342.91,340.51,340.82,100142.0,341.15,342.91,340.51,340.82,100142.0
2021-12-01 09:30:00,345.07,347.3,341.3,342.28,26403.0,345.07,347.3,341.3,342.28,26403.0
2021-12-01 09:40:00,342.35,345.53,341.82,343.58,11087.0,342.35,345.53,341.82,343.58,11087.0
2021-12-01 09:50:00,343.45,346.0,343.01,345.48,17009.0,343.45,346.0,343.01,345.48,17009.0
2021-12-01 10:00:00,345.48,348.42,345.1,348.42,8200.0,345.48,348.42,345.1,348.42,8200.0
2021-12-01 10:10:00,348.5,348.5,346.38,346.38,12465.0,348.5,348.5,346.38,346.38,12465.0
2021-12-01 10:20:00,346.45,346.48,344.82,345.72,6905.0,346.45,346.48,344.82,345.72,6905.0
2021-12-01 10:30:00,345.72,346.24,344.34,344.34,12068.0,345.72,346.24,344.34,344.34,12068.0
2021-12-01 10:40:00,344.2,346.64,343.43,345.99,8131.0,344.2,346.64,343.43,345.99,8131.0
2021-12-01 10:50:00,346.19,346.85,345.39,346.08,10932.0,346.19,346.85,345.39,346.08,10932.0
2021-12-01 11:00:00,346.14,346.41,344.99,345.71,7274.0,346.14,346.41,344.99,345.71,7274.0
2021-12-01 11:10:00,345.97,347.52,345.96,347.28,5622.0,345.97,347.52,345.96,347.28,5622.0
2021-12-01 11:20:00,347.39,347.54,346.6,346.6,5700.0,347.39,347.54,346.6,346.6,5700.0
2021-12-01 11:30:00,346.91,347.45,346.43,346.85,7079.0,346.91,347.45,346.43,346.85,7079.0
2021-12-01 11:40:00,347.06,348.1,346.43,348.1,26019.0,347.06,348.1,346.43,348.1,26019.0
2021-12-01 11:50:00,347.55,347.63,345.68,346.06,31463.0,347.55,347.63,345.68,346.06,31463.0
2021-12-01 12:00:00,346.19,347.56,346.19,346.84,5092.0,346.19,347.56,346.19,346.84,5092.0
2021-12-01 12:10:00,347.25,347.61,346.5,346.76,4957.0,347.25,347.61,346.5,346.76,4957.0
2021-12-01 12:20:00,346.78,347.16,346.29,346.29,7070.0,346.78,347.16,346.29,346.29,7070.0
2021-12-01 12:30:00,346.66,347.29,346.21,346.34,6625.0,346.66,347.29,346.21,346.34,6625.0
2021-12-01 12:40:00,346.87,347.58,346.87,347.31,3200.0,346.87,347.58,346.87,347.31,3200.0
2021-12-01 12:50:00,347.04,347.13,343.06,343.08,16044.0,347.04,347.13,343.06,343.08,16044.0
2021-12-01 13:00:00,343.58,344.48,342.58,343.46,7514.0,343.58,344.48,342.58,343.46,7514.0
2021-12-01 13:10:00,343.48,343.73,342.45,342.51,6355.0,343.48,343.73,342.45,342.51,6355.0
2021-12-01 13:20:00,342.5,343.57,342.29,343.38,4112.0,342.5,343.57,342.29,343.38,4112.0
2021-12-01 13:30:00,343.5,343.75,342.7,343.58,5244.0,343.5,343.75,342.7,343.58,5244.0
2021-12-01 13:40:00,343.73,343.73,340.61,340.78,8282.0,343.73,343.73,340.61,340.78,8282.0
2021-12-01 13:50:00,341.04,343.5,340.85,343.2,8506.0,341.04,343.5,340.85,343.2,8506.0
2021-12-01 14:00:00,342.91,343.07,341.26,341.94,7252.0,342.91,343.07,341.26,341.94,7252.0
2021-12-01 14:10:00,341.86,341.86,340.02,340.18,5865.0,341.86,341.86,340.02,340.18,5865.0
2021-12-01 14:20:00,340.36,343.26,340.04,343.25,8675.0,340.36,343.26,340.04,343.25,8675.0
2021-12-01 14:30:00,342.99,343.25,340.95,341.67,38356.0,342.99,343.25,340.95,341.67,38356.0
2021-12-01 14:40:00,341.63,341.91,341.14,341.36,11425.0,341.63,341.91,341.14,341.36,11425.0
2021-12-01 14:50:00,341.64,341.88,340.39,340.63,9057.0,341.64,341.88,340.39,340.63,9057.0
2021-12-01 15:00:00,340.87,340.87,338.26,338.55,14494.0,340.87,340.87,338.26,338.55,14494.0
2021-12-01 15:10:00,338.48,338.67,336.79,336.79,14805.0,338.48,338.67,336.79,336.79,14805.0
2021-12-01 15:20:00,336.71,337.36,335.76,336.32,12923.0,336.71,337.36,335.76,336.32,12923.0
2021-12-01 15:30:00,336.11,337.06,335.47,336.94,23664.0,336.11,337.06,335.47,336.94,23664.0
2021-12-01 15:40:00,336.94,338.3,336.73,336.81,18638.0,336.94,338.3,336.73,336.81,18638.0
2021-12-01 15:50:00,336.65,336.69,334.1,334.1,101696.0,336.65,336.69,334.1,334.1,101696.0
2021-12-02 09:30:00,354.8,362.0,345.1,361.37,133033.0,354.8,362.0,345.1,361.37,133033.0
2021-12-02 09:40:00,361.99,362.95,358.73,360.57,53023.0,361.99,362.95,358.73,360.57,53023.0
2021-12-02 09:50:00,360.33,365.39,359.96,362.15,31860.0,360.33,365.39,359.96,362.15,31860.0
2021-12-02 10:00:00,362.61,364.27,358.0,358.0,23115.0,362.61,364.27,358.0,358.0,23115.0
2021-12-02 10:10:00,358.96,359.22,350.39,352.34,24446.0,358.96,359.22,350.39,352.34,24446.0
2021-12-02 10:20:00,352.19,356.26,351.0,354.05,14485.0,352.19,356.26,351.0,354.05,14485.0
2021-12-02 10:30:00,353.81,354.69,350.7,351.28,23901.0,353.81,354.69,350.7,351.28,23901.0
2021-12-02 10:40:00,351.29,352.19,348.82,351.29,13833.0,351.29,352.19,348.82,351.29,13833.0
2021-12-02 10:50:00,351.16,355.49,349.2,354.85,9510.0,351.16,355.49,349.2,354.85,9510.0
2021-12-02 11:00:00,354.77,355.81,353.09,355.54,29054.0,354.77,355.81,353.09,355.54,29054.0
2021-12-02 11:10:00,355.54,357.27,355.37,356.43,12506.0,355.54,357.27,355.37,356.43,12506.0
2021-12-02 11:20:00,356.38,356.97,352.37,352.37,13667.0,356.38,356.97,352.37,352.37,13667.0
2021-12-02 11:30:00,352.56,353.33,349.0,349.08,14276.0,352.56,353.33,349.0,349.08,14276.0
2021-12-02 11:40:00,349.1,350.23,347.6,349.67,9506.0,349.1,350.23,347.6,349.67,9506.0
2021-12-02 11:50:00,349.75,350.93,348.89,350.05,34336.0,349.75,350.93,348.89,350.05,34336.0
2021-12-02 12:00:00,350.1,351.93,349.62,351.93,12412.0,350.1,351.93,349.62,351.93,12412.0
2021-12-02 12:10:00,351.9,352.39,350.92,350.94,14618.0,351.9,352.39,350.92,350.94,14618.0
2021-12-02 12:20:00,351.44,352.53,350.76,350.89,15547.0,351.44,352.53,350.76,350.89,15547.0
2021-12-02 12:30:00,351.1,351.59,349.42,350.92,20883.0,351.1,351.59,349.42,350.92,20883.0
2021-12-02 12:40:00,350.87,351.27,349.67,350.9,15117.0,350.87,351.27,349.67,350.9,15117.0
2021-12-02 12:50:00,350.86,351.01,348.31,349.16,9794.0,350.86,351.01,348.31,349.16,9794.0
2021-12-02 13:00:00,349.0,350.46,348.44,350.11,6894.0,349.0,350.46,348.44,350.11,6894.0
2021-12-02 13:10:00,349.72,350.95,348.7,349.82,21108.0,349.72,350.95,348.7,349.82,21108.0
2021-12-02 13:20:00,350.18,350.52,349.2,349.96,7442.0,350.18,350.52,349.2,349.96,7442.0
2021-12-02 13:30:00,350.02,352.05,349.47,352.05,10551.0,350.02,352.05,349.47,352.05,10551.0
2021-12-02 13:40:00,352.02,352.1,349.69,350.09,8151.0,352.02,352.1,349.69,350.09,8151.0
2021-12-02 13:50:00,350.09,352.49,349.71,351.52,9968.0,350.09,352.49,349.71,351.52,9968.0
2021-12-02 14:00:00,351.67,351.86,349.6,350.76,29207.0,351.67,351.86,349.6,350.76,29207.0
2021-12-02 14:10:00,350.46,351.62,349.71,350.96,13833.0,350.46,351.62,349.71,350.96,13833.0
2021-12-02 14:20:00,350.74,350.74,349.87,350.01,10953.0,350.74,350.74,349.87,350.01,10953.0
2021-12-02 14:30:00,350.3,350.77,349.6,350.02,10949.0,350.3,350.77,349.6,350.02,10949.0
2021-12-02 14:40:00,350.06,350.22,348.6,348.95,8310.0,350.06,350.22,348.6,348.95,8310.0
2021-12-02 14:50:00,349.27,350.54,348.99,349.93,6800.0,349.27,350.54,348.99,349.93,6800.0
2021-12-02 15:00:00,350.0,350.72,349.62,349.97,27206.0,350.0,350.72,349.62,349.97,27206.0
2021-12-02 15:10:00,350.07,350.38,348.72,350.38,8525.0,350.07,350.38,348.72,350.38,8525.0
2021-12-02 15:20:00,350.12,350.63,349.53,349.96,16850.0,350.12,350.63,349.53,349.96,16850.0
2021-12-02 15:30:00,350.06,350.56,349.9,350.11,43684.0,350.06,350.56,349.9,350.11,43684.0
2021-12-02 15:40:00,350.03,350.46,349.43,350.06,62644.0,350.03,350.46,349.43,350.06,62644.0
2021-12-02 15:50:00,349.9,350.22,348.74,349.73,60442.0,349.9,350.22,348.74,349.73,60442.0
2021-12-03 09:30:00,350.2,352.14,347.52,347.86,34726.0,350.2,352.14,347.52,347.86,34726.0
2021-12-03 09:40:00,347.87,348.95,345.3,346.14,8801.0,347.87,348.95,345.3,346.14,8801.0
2021-12-03 09:50:00,346.35,347.33,344.63,346.77,10592.0,346.35,347.33,344.63,346.77,10592.0
2021-12-03 10:00:00,346.77,347.52,343.66,343.98,12548.0,346.77,347.52,343.66,343.98,12548.0
2021-12-03 10:10:00,344.46,346.01,343.31,343.65,19714.0,344.46,346.01,343.31,343.65,19714.0
2021-12-03 10:20:00,343.63,344.24,341.4,344.24,6524.0,343.63,344.24,341.4,344.24,6524.0
2021-12-03 10:30:00,343.88,344.67,342.05,343.21,8383.0,343.88,344.67,342.05,343.21,8383.0
2021-12-03 10:40:00,343.85,343.85,341.02,341.5,5193.0,343.85,343.85,341.02,341.5,5193.0
2021-12-03 10:50:00,341.66,342.75,341.19,342.06,5755.0,341.66,342.75,341.19,342.06,5755.0
2021-12-03 11:00:00,342.23,342.26,339.17,339.99,9910.0,342.23,342.26,339.17,339.99,9910.0
2021-12-03 11:10:00,340.13,341.94,340.13,341.36,5801.0,340.13,341.94,340.13,341.36,5801.0
2021-12-03 11:20:00,340.88,343.51,340.88,343.11,5461.0,340.88,343.51,340.88,343.11,5461.0
2021-12-03 11:30:00,343.06,343.6,342.55,342.65,9394.0,343.06,343.6,342.55,342.65,9394.0
2021-12-03 11:40:00,343.21,343.25,341.24,342.43,2865.0,343.21,343.25,341.24,342.43,2865.0
2021-12-03 11:50:00,341.34,341.95,340.95,341.19,5158.0,341.34,341.95,340.95,341.19,5158.0
2021-12-03 12:00:00,340.79,341.98,340.44,341.98,6311.0,340.79,341.98,340.44,341.98,6311.0
2021-12-03 12:10:00,341.74,343.51,341.62,343.34,4527.0,341.74,343.51,341.62,343.34,4527.0
2021-12-03 12:20:00,343.26,343.66,343.09,343.57,2070.0,343.26,343.66,343.09,343.57,2070.0
2021-12-03 12:30:00,343.5,344.83,342.75,344.13,3543.0,343.5,344.83,342.75,344.13,3543.0
2021-12-03 12:40:00,344.2,344.66,343.45,344.07,4921.0,344.2,344.66,343.45,344.07,4921.0
2021-12-03 12:50:00,344.22,344.53,342.52,343.39,3081.0,344.22,344.53,342.52,343.39,3081.0
2021-12-03 13:00:00,343.29,344.27,343.05,343.71,3664.0,343.29,344.27,343.05,343.71,3664.0
2021-12-03 13:10:00,343.7,343.91,342.76,343.08,11188.0,343.7,343.91,342.76,343.08,11188.0
2021-12-03 13:20:00,343.21,343.4,342.27,342.28,8801.0,343.21,343.4,342.27,342.28,8801.0
2021-12-03 13:30:00,341.74,341.76,340.0,340.21,3700.0,341.74,341.76,340.0,340.21,3700.0
2021-12-03 13:40:00,340.53,341.01,339.09,339.8,3941.0,340.53,341.01,339.09,339.8,3941.0
2021-12-03 13:50:00,340.16,340.76,340.0,340.0,1700.0,340.16,340.76,340.0,340.0,1700.0
2021-12-03 14:00:00,339.83,341.22,339.23,340.48,3896.0,339.83,341.22,339.23,340.48,3896.0
2021-12-03 14:10:00,340.78,341.0,340.03,340.13,8103.0,340.78,341.0,340.03,340.13,8103.0
2021-12-03 14:20:00,340.0,342.06,339.6,341.54,5925.0,340.0,342.06,339.6,341.54,5925.0
2021-12-03 14:30:00,340.87,341.42,340.52,340.79,5400.0,340.87,341.42,340.52,340.79,5400.0
2021-12-03 14:40:00,340.95,342.66,340.71,342.03,2621.0,340.95,342.66,340.71,342.03,2621.0
2021-12-03 14:50:00,341.7,342.32,341.44,342.01,3601.0,341.7,342.32,341.44,342.01,3601.0
2021-12-03 15:00:00,341.71,342.24,340.58,341.24,3993.0,341.71,342.24,340.58,341.24,3993.0
2021-12-03 15:10:00,341.24,342.0,340.91,341.58,10003.0,341.24,342.0,340.91,341.58,10003.0
2021-12-03 15:20:00,341.58,343.4,341.58,342.6,12494.0,341.58,343.4,341.58,342.6,12494.0
2021-12-03 15:30:00,342.66,343.39,341.47,341.8,12044.0,342.66,343.39,341.47,341.8,12044.0
2021-12-03 15:40:00,341.94,341.94,340.05,341.18,15895.0,341.94,341.94,340.05,341.18,15895.0
2021-12-03 15:50:00,341.22,345.31,340.78,344.79,61124.0,341.22,345.31,340.78,344.79,61124.0
2021-12-06 09:30:00,344.47,344.47,338.16,338.73,13759.0,344.47,344.47,338.16,338.73,13759.0
2021-12-06 09:40:00,340.34,340.53,336.82,336.82,13296.0,340.34,340.53,336.82,336.82,13296.0
2021-12-06 09:50:00,336.59,338.81,336.59,337.42,3282.0,336.59,338.81,336.59,337.42,3282.0
2021-12-06 10:00:00,336.9,337.08,334.11,336.19,9277.0,336.9,337.08,334.11,336.19,9277.0
2021-12-06 10:10:00,337.28,342.43,337.27,341.66,15849.0,337.28,342.43,337.27,341.66,15849.0
2021-12-06 10:20:00,342.43,343.97,342.43,343.47,3869.0,342.43,343.97,342.43,343.47,3869.0
2021-12-06 10:30:00,343.85,343.95,342.62,343.04,4790.0,343.85,343.95,342.62,343.04,4790.0
2021-12-06 10:40:00,342.48,343.63,339.74,339.97,4000.0,342.48,343.63,339.74,339.97,4000.0
2021-12-06 10:50:00,340.11,342.52,339.4,342.52,1708.0,340.11,342.52,339.4,342.52,1708.0
2021-12-06 11:00:00,342.24,343.94,342.14,343.94,2937.0,342.24,343.94,342.14,343.94,2937.0
2021-12-06 11:10:00,344.03,344.22,342.03,342.03,3445.0,344.03,344.22,342.03,342.03,3445.0
2021-12-06 11:20:00,341.87,342.62,341.58,342.08,6263.0,341.87,342.62,341.58,342.08,6263.0
2021-12-06 11:30:00,342.94,343.62,342.36,343.02,4171.0,342.94,343.62,342.36,343.02,4171.0
2021-12-06 11:40:00,343.27,343.53,342.1,342.28,4208.0,343.27,343.53,342.1,342.28,4208.0
2021-12-06 11:50:00,342.12,342.21,341.16,341.69,6615.0,342.12,342.21,341.16,341.69,6615.0
2021-12-06 12:00:00,342.0,342.24,340.69,341.38,5601.0,342.0,342.24,340.69,341.38,5601.0
2021-12-06 12:10:00,341.34,342.49,341.34,342.05,9874.0,341.34,342.49,341.34,342.05,9874.0
2021-12-06 12:20:00,342.18,343.1,342.07,342.47,14829.0,342.18,343.1,342.07,342.47,14829.0
2021-12-06 12:30:00,342.5,343.07,342.25,342.25,2783.0,342.5,343.07,342.25,342.25,2783.0
2021-12-06 12:40:00,342.16,342.73,341.48,342.53,2752.0,342.16,342.73,341.48,342.53,2752.0
2021-12-06 12:50:00,342.42,343.0,342.42,342.73,3825.0,342.42,343.0,342.42,342.73,3825.0
2021-12-06 13:00:00,342.84,343.39,342.5,342.72,4191.0,342.84,343.39,342.5,342.72,4191.0
2021-12-06 13:10:00,343.0,343.11,342.49,342.75,3386.0,343.0,343.11,342.49,342.75,3386.0
2021-12-06 13:20:00,342.65,344.33,342.33,343.89,9068.0,342.65,344.33,342.33,343.89,9068.0
2021-12-06 13:30:00,344.09,344.31,343.56,344.1,10631.0,344.09,344.31,343.56,344.1,10631.0
2021-12-06 13:40:00,344.1,344.56,343.44,343.47,9589.0,344.1,344.56,343.44,343.47,9589.0
2021-12-06 13:50:00,343.4,343.66,342.82,343.05,4985.0,343.4,343.66,342.82,343.05,4985.0
2021-12-06 14:00:00,343.48,343.82,342.51,343.0,7434.0,343.48,343.82,342.51,343.0,7434.0
2021-12-06 14:10:00,343.04,344.61,343.0,344.47,5466.0,343.04,344.61,343.0,344.47,5466.0
2021-12-06 14:20:00,344.25,345.16,344.09,345.02,5385.0,344.25,345.16,344.09,345.02,5385.0
2021-12-06 14:30:00,345.52,345.64,345.12,345.12,3066.0,345.52,345.64,345.12,345.12,3066.0
2021-12-06 14:40:00,345.3,345.3,343.21,343.53,13750.0,345.3,345.3,343.21,343.53,13750.0
2021-12-06 14:50:00,343.31,344.21,343.05,344.13,6488.0,343.31,344.21,343.05,344.13,6488.0
2021-12-06 15:00:00,344.43,344.64,343.67,344.61,6612.0,344.43,344.64,343.67,344.61,6612.0
2021-12-06 15:10:00,344.49,345.33,344.39,345.32,4439.0,344.49,345.33,344.39,345.32,4439.0
2021-12-06 15:20:00,345.28,345.59,344.69,344.78,4701.0,345.28,345.59,344.69,344.78,4701.0
2021-12-06 15:30:00,345.24,345.7,344.83,345.01,6255.0,345.24,345.7,344.83,345.01,6255.0
2021-12-06 15:40:00,345.18,346.11,344.82,345.19,17780.0,345.18,346.11,344.82,345.19,17780.0
2021-12-06 15:50:00,345.14,346.47,343.94,345.34,101181.0,345.14,346.47,343.94,345.34,101181.0
2021-12-07 09:30:00,351.69,356.56,351.69,353.29,63148.0,351.69,356.56,351.69,353.29,63148.0
2021-12-07 09:40:00,353.59,354.83,352.79,354.82,29454.0,353.59,354.83,352.79,354.82,29454.0
2021-12-07 09:50:00,354.78,355.64,353.03,353.62,18771.0,354.78,355.64,353.03,353.62,18771.0
2021-12-07 10:00:00,353.42,354.25,352.43,352.82,16193.0,353.42,354.25,352.43,352.82,16193.0
2021-12-07 10:10:00,352.78,356.69,352.78,356.69,32572.0,352.78,356.69,352.78,356.69,32572.0
2021-12-07 10:20:00,356.7,357.19,355.68,355.69,10528.0,356.7,357.19,355.68,355.69,10528.0
2021-12-07 10:30:00,356.35,359.47,356.09,358.46,8554.0,356.35,359.47,356.09,358.46,8554.0
2021-12-07 10:40:00,357.61,359.57,357.61,358.91,8565.0,357.61,359.57,357.61,358.91,8565.0
2021-12-07 10:50:00,358.96,359.23,357.59,357.75,8342.0,358.96,359.23,357.59,357.75,8342.0
2021-12-07 11:00:00,358.31,359.64,358.17,358.63,5745.0,358.31,359.64,358.17,358.63,5745.0
2021-12-07 11:10:00,358.29,359.09,357.71,358.85,12240.0,358.29,359.09,357.71,358.85,12240.0
2021-12-07 11:20:00,358.55,358.8,357.29,357.76,13760.0,358.55,358.8,357.29,357.76,13760.0
2021-12-07 11:30:00,357.75,358.58,357.54,358.53,12095.0,357.75,358.58,357.54,358.53,12095.0
2021-12-07 11:40:00,358.43,359.19,358.26,358.72,18767.0,358.43,359.19,358.26,358.72,18767.0
2021-12-07 11:50:00,359.03,359.04,358.3,359.0,5946.0,359.03,359.04,358.3,359.0,5946.0
2021-12-07 12:00:00,358.96,359.24,358.13,358.4,11832.0,358.96,359.24,358.13,358.4,11832.0
2021-12-07 12:10:00,358.71,358.83,357.97,357.97,4252.0,358.71,358.83,357.97,357.97,4252.0
2021-12-07 12:20:00,357.85,357.99,357.12,357.12,3400.0,357.85,357.99,357.12,357.12,3400.0
2021-12-07 12:30:00,357.3,357.69,357.09,357.25,2650.0,357.3,357.69,357.09,357.25,2650.0
2021-12-07 12:40:00,356.98,358.46,356.55,358.21,4020.0,356.98,358.46,356.55,358.21,4020.0
2021-12-07 12:50:00,358.46,358.46,357.6,357.84,4614.0,358.46,358.46,357.6,357.84,4614.0
2021-12-07 13:00:00,357.78,357.78,357.01,357.04,2191.0,357.78,357.78,357.01,357.04,2191.0
2021-12-07 13:10:00,357.05,357.19,356.55,356.78,10035.0,357.05,357.19,356.55,356.78,10035.0
2021-12-07 13:20:00,356.7,357.13,356.25,356.25,3746.0,356.7,357.13,356.25,356.25,3746.0
2021-12-07 13:30:00,356.14,357.13,356.06,356.79,4926.0,356.14,357.13,356.06,356.79,4926.0
2021-12-07 13:40:00,356.91,357.23,356.69,357.08,9026.0,356.91,357.23,356.69,357.08,9026.0
2021-12-07 13:50:00,357.12,357.63,356.96,357.38,5588.0,357.12,357.63,356.96,357.38,5588.0
2021-12-07 14:00:00,357.4,357.4,356.36,356.65,5142.0,357.4,357.4,356.36,356.65,5142.0
2021-12-07 14:10:00,356.79,357.14,356.7,356.96,6611.0,356.79,357.14,356.7,356.96,6611.0
2021-12-07 14:20:00,357.05,357.05,356.11,356.47,3376.0,357.05,357.05,356.11,356.47,3376.0
2021-12-07 14:30:00,356.47,356.52,356.0,356.13,7763.0,356.47,356.52,356.0,356.13,7763.0
2021-12-07 14:40:00,356.0,356.55,356.0,356.41,5778.0,356.0,356.55,356.0,356.41,5778.0
2021-12-07 14:50:00,356.26,356.84,356.15,356.37,5353.0,356.26,356.84,356.15,356.37,5353.0
2021-12-07 15:00:00,356.25,356.8,356.09,356.25,4734.0,356.25,356.8,356.09,356.25,4734.0
2021-12-07 15:10:00,356.44,356.44,355.23,356.03,9603.0,356.44,356.44,355.23,356.03,9603.0
2021-12-07 15:20:00,356.29,356.92,355.47,355.51,8458.0,356.29,356.92,355.47,355.51,8458.0
2021-12-07 15:30:00,355.54,356.59,355.54,356.19,12136.0,355.54,356.59,355.54,356.19,12136.0
2021-12-07 15:40:00,356.02,356.13,355.57,355.92,15065.0,356.02,356.13,355.57,355.92,15065.0
2021-12-07 15:50:00,355.83,356.46,354.88,356.4,72155.0,355.83,356.46,354.88,356.4,72155.0
2021-12-08 09:30:00,357.44,358.19,353.2,355.18,10824.0,357.44,358.19,353.2,355.18,10824.0
2021-12-08 09:40:00,356.3,358.61,356.09,358.61,4425.0,356.3,358.61,356.09,358.61,4425.0
2021-12-08 09:50:00,358.38,359.01,356.14,357.24,5767.0,358.38,359.01,356.14,357.24,5767.0
2021-12-08 10:00:00,357.4,359.72,357.4,358.12,3839.0,357.4,359.72,357.4,358.12,3839.0
2021-12-08 10:10:00,358.36,359.17,358.29,358.36,5207.0,358.36,359.17,358.29,358.36,5207.0
2021-12-08 10:20:00,358.56,359.4,358.01,358.35,4337.0,358.56,359.4,358.01,358.35,4337.0
2021-12-08 10:30:00,358.56,360.31,358.49,359.57,5929.0,358.56,360.31,358.49,359.57,5929.0
2021-12-08 10:40:00,359.46,361.3,359.36,361.3,10463.0,359.46,361.3,359.36,361.3,10463.0
2021-12-08 10:50:00,361.15,361.45,360.39,361.06,6189.0,361.15,361.45,360.39,361.06,6189.0
2021-12-08 11:00:00,361.28,361.85,360.66,361.56,4070.0,361.28,361.85,360.66,361.56,4070.0
2021-12-08 11:10:00,361.38,362.37,361.05,362.23,9074.0,361.38,362.37,361.05,362.23,9074.0
2021-12-08 11:20:00,362.31,362.83,362.29,362.6,3647.0,362.31,362.83,362.29,362.6,3647.0
2021-12-08 11:30:00,362.5,363.56,361.99,362.25,5952.0,362.5,363.56,361.99,362.25,5952.0
2021-12-08 11:40:00,362.43,362.43,361.7,362.09,1531.0,362.43,362.43,361.7,362.09,1531.0
2021-12-08 11:50:00,362.9,363.7,362.52,363.26,4525.0,362.9,363.7,362.52,363.26,4525.0
2021-12-08 12:00:00,363.06,363.94,363.0,363.69,5700.0,363.06,363.94,363.0,363.69,5700.0
2021-12-08 12:10:00,363.63,364.17,363.63,364.1,4133.0,363.63,364.17,363.63,364.1,4133.0
2021-12-08 12:20:00,363.99,363.99,363.47,363.81,3313.0,363.99,363.99,363.47,363.81,3313.0
2021-12-08 12:30:00,363.75,364.0,363.56,363.81,5380.0,363.75,364.0,363.56,363.81,5380.0
2021-12-08 12:40:00,364.14,364.4,363.77,363.84,5264.0,364.14,364.4,363.77,363.84,5264.0
2021-12-08 12:50:00,363.57,363.92,363.43,363.69,2318.0,363.57,363.92,363.43,363.69,2318.0
2021-12-08 13:00:00,363.99,364.02,363.36,363.65,4926.0,363.99,364.02,363.36,363.65,4926.0
2021-12-08 13:10:00,363.78,364.48,363.6,364.11,7040.0,363.78,364.48,363.6,364.11,7040.0
2021-12-08 13:20:00,364.03,364.28,363.57,364.28,6255.0,364.03,364.28,363.57,364.28,6255.0
2021-12-08 13:30:00,364.6,364.6,363.89,364.03,3759.0,364.6,364.6,363.89,364.03,3759.0
2021-12-08 13:40:00,364.22,364.28,363.48,364.28,4337.0,364.22,364.28,363.48,364.28,4337.0
2021-12-08 13:50:00,364.2,364.2,363.64,363.64,3275.0,364.2,364.2,363.64,363.64,3275.0
2021-12-08 14:00:00,363.79,363.92,363.04,363.4,2911.0,363.79,363.92,363.04,363.4,2911.0
2021-12-08 14:10:00,363.11,363.41,362.73,362.73,1300.0,363.11,363.41,362.73,362.73,1300.0
2021-12-08 14:20:00,362.72,363.19,362.65,362.86,2850.0,362.72,363.19,362.65,362.86,2850.0
2021-12-08 14:30:00,363.16,363.48,362.99,363.22,1480.0,363.16,363.48,362.99,363.22,1480.0
2021-12-08 14:40:00,363.06,363.59,362.57,362.57,5524.0,363.06,363.59,362.57,362.57,5524.0
2021-12-08 14:50:00,362.99,363.62,362.97,363.58,2825.0,362.99,363.62,362.97,363.58,2825.0
2021-12-08 15:00:00,363.33,363.43,363.07,363.43,2000.0,363.33,363.43,363.07,363.43,2000.0
2021-12-08 15:10:00,363.38,364.01,363.37,363.69,7473.0,363.38,364.01,363.37,363.69,7473.0
2021-12-08 15:20:00,363.75,363.78,363.2,363.24,4043.0,363.75,363.78,363.2,363.24,4043.0
2021-12-08 15:30:00,363.42,364.32,363.41,364.13,7847.0,363.42,364.32,363.41,364.13,7847.0
2021-12-08 15:40:00,363.95,364.1,363.7,364.0,7472.0,363.95,364.1,363.7,364.0,7472.0
2021-12-08 15:50:00,363.87,365.16,363.73,364.59,50735.0,363.87,365.16,363.73,364.59,50735.0
2021-12-09 09:30:00,361.55,363.64,360.78,363.64,38067.0,361.55,363.64,360.78,363.64,38067.0
2021-12-09 09:40:00,363.19,364.61,362.42,362.42,4722.0,363.19,364.61,362.42,362.42,4722.0
2021-12-09 09:50:00,362.43,363.85,361.88,362.88,5767.0,362.43,363.85,361.88,362.88,5767.0
2021-12-09 10:00:00,362.37,363.17,361.44,361.97,3565.0,362.37,363.17,361.44,361.97,3565.0
2021-12-09 10:10:00,361.76,362.33,360.86,361.31,4726.0,361.76,362.33,360.86,361.31,4726.0
2021-12-09 10:20:00,361.31,361.97,361.0,361.0,2527.0,361.31,361.97,361.0,361.0,2527.0
2021-12-09 10:30:00,361.34,361.54,360.12,360.56,3707.0,361.34,361.54,360.12,360.56,3707.0
2021-12-09 10:40:00,360.36,361.34,360.36,360.96,13691.0,360.36,361.34,360.36,360.96,13691.0
2021-12-09 10:50:00,360.95,361.28,360.44,360.68,1900.0,360.95,361.28,360.44,360.68,1900.0
2021-12-09 11:00:00,360.91,361.2,359.8,360.53,4391.0,360.91,361.2,359.8,360.53,4391.0
2021-12-09 11:10:00,360.52,360.52,359.73,360.33,3761.0,360.52,360.52,359.73,360.33,3761.0
2021-12-09 11:20:00,360.99,363.32,360.9,363.32,2295.0,360.99,363.32,360.9,363.32,2295.0
2021-12-09 11:30:00,363.02,363.78,362.31,362.53,1836.0,363.02,363.78,362.31,362.53,1836.0
2021-12-09 11:40:00,362.76,362.76,361.84,361.84,1791.0,362.76,362.76,361.84,361.84,1791.0
2021-12-09 11:50:00,361.68,361.98,361.3,361.37,3050.0,361.68,361.98,361.3,361.37,3050.0
2021-12-09 12:00:00,361.35,361.35,360.24,360.24,1830.0,361.35,361.35,360.24,360.24,1830.0
2021-12-09 12:10:00,360.52,361.41,360.46,360.77,2700.0,360.52,361.41,360.46,360.77,2700.0
2021-12-09 12:20:00,360.73,360.81,360.16,360.17,2483.0,360.73,360.81,360.16,360.17,2483.0
2021-12-09 12:30:00,360.15,360.23,359.47,360.22,2000.0,360.15,360.23,359.47,360.22,2000.0
2021-12-09 12:40:00,360.21,360.69,360.06,360.69,2000.0,360.21,360.69,360.06,360.69,2000.0
2021-12-09 12:50:00,360.55,360.67,360.49,360.61,1100.0,360.55,360.67,360.49,360.61,1100.0
2021-12-09 13:00:00,360.42,360.42,359.52,359.69,3724.0,360.42,360.42,359.52,359.69,3724.0
2021-12-09 13:10:00,359.75,359.78,359.27,359.78,6287.0,359.75,359.78,359.27,359.78,6287.0
2021-12-09 13:20:00,359.77,360.26,359.39,359.86,4967.0,359.77,360.26,359.39,359.86,4967.0
2021-12-09 13:30:00,359.8,359.98,359.27,359.77,3461.0,359.8,359.98,359.27,359.77,3461.0
2021-12-09 13:40:00,359.48,359.48,357.6,357.76,4016.0,359.48,359.48,357.6,357.76,4016.0
2021-12-09 13:50:00,357.56,359.09,357.31,358.87,3376.0,357.56,359.09,357.31,358.87,3376.0
2021-12-09 14:00:00,358.69,358.74,358.1,358.19,3976.0,358.69,358.74,358.1,358.19,3976.0
2021-12-09 14:10:00,358.46,358.95,358.17,358.64,3908.0,358.46,358.95,358.17,358.64,3908.0
2021-12-09 14:20:00,359.03,359.43,357.97,357.97,2053.0,359.03,359.43,357.97,357.97,2053.0
2021-12-09 14:30:00,358.02,358.59,358.02,358.49,1904.0,358.02,358.59,358.02,358.49,1904.0
2021-12-09 14:40:00,358.56,358.58,357.72,357.75,5346.0,358.56,358.58,357.72,357.75,5346.0
2021-12-09 14:50:00,357.59,357.75,357.03,357.41,2446.0,357.59,357.75,357.03,357.41,2446.0
2021-12-09 15:00:00,357.4,358.0,356.4,356.4,1927.0,357.4,358.0,356.4,356.4,1927.0
2021-12-09 15:10:00,356.37,356.44,355.62,355.75,4358.0,356.37,356.44,355.62,355.75,4358.0
2021-12-09 15:20:00,355.72,355.97,354.87,355.69,8375.0,355.72,355.97,354.87,355.69,8375.0
2021-12-09 15:30:00,355.89,356.06,355.04,355.46,10760.0,355.89,356.06,355.04,355.46,10760.0
2021-12-09 15:40:00,355.42,356.61,355.3,356.37,13832.0,355.42,356.61,355.3,356.37,13832.0
2021-12-09 15:50:00,356.21,356.21,354.26,354.41,35954.0,356.21,356.21,354.26,354.41,35954.0
2021-12-10 09:30:00,358.68,361.1,357.29,361.1,16546.0,358.68,361.1,357.29,361.1,16546.0
2021-12-10 09:40:00,360.97,361.01,355.85,357.14,7242.0,360.97,361.01,355.85,357.14,7242.0
2021-12-10 09:50:00,356.73,358.23,356.25,356.92,5229.0,356.73,358.23,356.25,356.92,5229.0
2021-12-10 10:00:00,357.75,359.23,357.47,359.23,5648.0,357.75,359.23,357.47,359.23,5648.0
2021-12-10 10:10:00,359.21,360.97,358.71,360.47,8554.0,359.21,360.97,358.71,360.47,8554.0
2021-12-10 10:20:00,360.39,361.31,359.75,360.4,6963.0,360.39,361.31,359.75,360.4,6963.0
2021-12-10 10:30:00,360.45,360.45,357.45,358.5,7423.0,360.45,360.45,357.45,358.5,7423.0
2021-12-10 10:40:00,358.51,358.8,357.2,357.46,9131.0,358.51,358.8,357.2,357.46,9131.0
2021-12-10 10:50:00,357.68,358.4,357.68,358.33,3424.0,357.68,358.4,357.68,358.33,3424.0
2021-12-10 11:00:00,358.32,358.45,356.97,357.38,4838.0,358.32,358.45,356.97,357.38,4838.0
2021-12-10 11:10:00,357.45,357.69,356.25,357.25,5387.0,357.45,357.69,356.25,357.25,5387.0
2021-12-10 11:20:00,357.13,357.45,355.76,357.28,6751.0,357.13,357.45,355.76,357.28,6751.0
2021-12-10 11:30:00,357.35,357.54,356.37,357.54,4285.0,357.35,357.54,356.37,357.54,4285.0
2021-12-10 11:40:00,357.66,359.65,357.38,358.59,4240.0,357.66,359.65,357.38,358.59,4240.0
2021-12-10 11:50:00,358.62,359.1,357.97,358.81,3276.0,358.62,359.1,357.97,358.81,3276.0
2021-12-10 12:00:00,358.7,358.9,357.81,358.85,2707.0,358.7,358.9,357.81,358.85,2707.0
2021-12-10 12:10:00,358.99,359.65,358.56,358.56,3058.0,358.99,359.65,358.56,358.56,3058.0
2021-12-10 12:20:00,358.76,359.25,358.51,358.53,2501.0,358.76,359.25,358.51,358.53,2501.0
2021-12-10 12:30:00,358.53,358.54,357.35,357.51,3115.0,358.53,358.54,357.35,357.51,3115.0
2021-12-10 12:40:00,357.54,358.6,357.54,358.54,3353.0,357.54,358.6,357.54,358.54,3353.0
2021-12-10 12:50:00,358.48,358.92,358.22,358.88,4797.0,358.48,358.92,358.22,358.88,4797.0
2021-12-10 13:00:00,358.78,358.96,358.37,358.88,2123.0,358.78,358.96,358.37,358.88,2123.0
2021-12-10 13:10:00,358.82,358.98,358.15,358.51,3954.0,358.82,358.98,358.15,358.51,3954.0
2021-12-10 13:20:00,358.36,358.88,358.03,358.4,3539.0,358.36,358.88,358.03,358.4,3539.0
2021-12-10 13:30:00,358.35,358.57,357.97,358.19,1907.0,358.35,358.57,357.97,358.19,1907.0
2021-12-10 13:40:00,358.49,359.03,358.43,358.58,2048.0,358.49,359.03,358.43,358.58,2048.0
2021-12-10 13:50:00,358.91,359.4,358.8,359.17,1832.0,358.91,359.4,358.8,359.17,1832.0
2021-12-10 14:00:00,359.15,359.48,358.9,358.9,2054.0,359.15,359.48,358.9,358.9,2054.0
2021-12-10 14:10:00,358.81,359.43,358.7,359.43,2108.0,358.81,359.43,358.7,359.43,2108.0
2021-12-10 14:20:00,359.48,360.24,359.34,359.88,9527.0,359.48,360.24,359.34,359.88,9527.0
2021-12-10 14:30:00,359.97,360.0,359.3,359.54,6458.0,359.97,360.0,359.3,359.54,6458.0
2021-12-10 14:40:00,359.68,360.05,359.4,360.05,4651.0,359.68,360.05,359.4,360.05,4651.0
2021-12-10 14:50:00,359.92,359.92,358.74,359.33,5163.0,359.92,359.92,358.74,359.33,5163.0
2021-12-10 15:00:00,359.37,359.79,358.99,359.57,6290.0,359.37,359.79,358.99,359.57,6290.0
2021-12-10 15:10:00,359.56,360.3,359.41,359.74,7103.0,359.56,360.3,359.41,359.74,7103.0
2021-12-10 15:20:00,359.92,360.52,359.84,360.16,5373.0,359.92,360.52,359.84,360.16,5373.0
2021-12-10 15:30:00,360.42,361.01,360.42,360.79,11296.0,360.42,361.01,360.42,360.79,11296.0
2021-12-10 15:40:00,360.88,361.23,360.6,361.1,22426.0,360.88,361.23,360.6,361.1,22426.0
2021-12-10 15:50:00,361.26,362.78,361.26,362.36,80295.0,361.26,362.78,361.26,362.36,80295.0
2021-12-13 09:30:00,362.59,363.54,360.97,362.82,21935.0,362.59,363.54,360.97,362.82,21935.0
2021-12-13 09:40:00,363.09,364.85,362.93,363.85,4225.0,363.09,364.85,362.93,363.85,4225.0
2021-12-13 09:50:00,363.21,365.18,362.35,364.17,11090.0,363.21,365.18,362.35,364.17,11090.0
2021-12-13 10:00:00,363.94,365.01,363.13,363.14,5617.0,363.94,365.01,363.13,363.14,5617.0
2021-12-13 10:10:00,362.89,364.84,362.89,363.66,4374.0,362.89,364.84,362.89,363.66,4374.0
2021-12-13 10:20:00,363.87,363.87,362.3,362.59,3640.0,363.87,363.87,362.3,362.59,3640.0
2021-12-13 10:30:00,362.41,362.98,361.15,362.07,7794.0,362.41,362.98,361.15,362.07,7794.0
2021-12-13 10:40:00,362.0,364.0,362.0,364.0,3179.0,362.0,364.0,362.0,364.0,3179.0
2021-12-13 10:50:00,363.6,363.72,362.37,363.31,3065.0,363.6,363.72,362.37,363.31,3065.0
2021-12-13 11:00:00,363.25,363.88,361.66,363.68,4529.0,363.25,363.88,361.66,363.68,4529.0
2021-12-13 11:10:00,363.81,363.84,362.2,362.51,2673.0,363.81,363.84,362.2,362.51,2673.0
2021-12-13 11:20:00,362.27,363.27,362.27,363.25,6100.0,362.27,363.27,362.27,363.25,6100.0
2021-12-13 11:30:00,363.35,363.35,361.9,362.1,5019.0,363.35,363.35,361.9,362.1,5019.0
2021-12-13 11:40:00,362.1,362.33,361.33,361.33,5737.0,362.1,362.33,361.33,361.33,5737.0
2021-12-13 11:50:00,361.31,361.5,360.76,361.5,3998.0,361.31,361.5,360.76,361.5,3998.0
2021-12-13 12:00:00,361.36,361.74,360.57,361.64,9032.0,361.36,361.74,360.57,361.64,9032.0
2021-12-13 12:10:00,361.71,362.88,360.97,362.38,4585.0,361.71,362.88,360.97,362.38,4585.0
2021-12-13 12:20:00,362.38,362.38,361.55,361.83,5676.0,362.38,362.38,361.55,361.83,5676.0
2021-12-13 12:30:00,361.96,362.3,361.7,362.0,4481.0,361.96,362.3,361.7,362.0,4481.0
2021-12-13 12:40:00,362.38,362.38,361.49,361.99,3084.0,362.38,362.38,361.49,361.99,3084.0
2021-12-13 12:50:00,361.81,362.22,361.6,361.74,2000.0,361.81,362.22,361.6,361.74,2000.0
2021-12-13 13:00:00,361.61,361.92,361.27,361.51,1666.0,361.61,361.92,361.27,361.51,1666.0
2021-12-13 13:10:00,361.67,361.95,361.37,361.94,1749.0,361.67,361.95,361.37,361.94,1749.0
2021-12-13 13:20:00,361.54,361.63,361.11,361.29,1412.0,361.54,361.63,361.11,361.29,1412.0
2021-12-13 13:30:00,361.61,361.62,360.87,361.18,2567.0,361.61,361.62,360.87,361.18,2567.0
2021-12-13 13:40:00,361.45,362.11,361.45,362.11,1899.0,361.45,362.11,361.45,362.11,1899.0
2021-12-13 13:50:00,362.16,362.46,361.77,362.07,3307.0,362.16,362.46,361.77,362.07,3307.0
2021-12-13 14:00:00,362.09,362.13,361.67,361.9,3808.0,362.09,362.13,361.67,361.9,3808.0
2021-12-13 14:10:00,362.03,362.03,361.34,361.75,3646.0,362.03,362.03,361.34,361.75,3646.0
2021-12-13 14:20:00,361.87,362.47,361.54,361.93,4328.0,361.87,362.47,361.54,361.93,4328.0
2021-12-13 14:30:00,361.8,362.78,361.8,362.47,2100.0,361.8,362.78,361.8,362.47,2100.0
2021-12-13 14:40:00,362.69,362.69,361.81,362.05,2617.0,362.69,362.69,361.81,362.05,2617.0
2021-12-13 14:50:00,361.93,362.63,361.54,362.63,3096.0,361.93,362.63,361.54,362.63,3096.0
2021-12-13 15:00:00,362.67,363.13,362.44,362.63,3153.0,362.67,363.13,362.44,362.63,3153.0
2021-12-13 15:10:00,362.68,363.32,362.68,362.91,6300.0,362.68,363.32,362.68,362.91,6300.0
2021-12-13 15:20:00,362.96,363.14,362.36,362.49,3891.0,362.96,363.14,362.36,362.49,3891.0
2021-12-13 15:30:00,362.48,363.95,362.48,363.37,20345.0,362.48,363.95,362.48,363.37,20345.0
2021-12-13 15:40:00,363.31,363.76,362.85,363.21,14651.0,363.31,363.76,362.85,363.21,14651.0
2021-12-13 15:50:00,363.18,363.59,361.89,362.25,52735.0,363.18,363.59,361.89,362.25,52735.0
2021-12-14 09:30:00,354.97,357.87,352.65,356.0,22484.0,354.97,357.87,352.65,356.0,22484.0
2021-12-14 09:40:00,356.45,357.88,354.39,355.2,9170.0,356.45,357.88,354.39,355.2,9170.0
2021-12-14 09:50:00,354.99,355.03,351.66,352.55,14110.0,354.99,355.03,351.66,352.55,14110.0
2021-12-14 10:00:00,352.01,352.4,351.14,351.95,10295.0,352.01,352.4,351.14,351.95,10295.0
2021-12-14 10:10:00,351.52,351.52,349.55,350.49,7553.0,351.52,351.52,349.55,350.49,7553.0
2021-12-14 10:20:00,350.65,352.67,350.56,351.35,7000.0,350.65,352.67,350.56,351.35,7000.0
2021-12-14 10:30:00,351.0,352.43,350.81,350.81,6655.0,351.0,352.43,350.81,350.81,6655.0
2021-12-14 10:40:00,351.1,351.1,349.14,349.66,7783.0,351.1,351.1,349.14,349.66,7783.0
2021-12-14 10:50:00,349.65,349.73,347.01,347.82,14220.0,349.65,349.73,347.01,347.82,14220.0
2021-12-14 11:00:00,347.79,347.79,345.11,346.83,10881.0,347.79,347.79,345.11,346.83,10881.0
2021-12-14 11:10:00,346.95,347.3,345.61,346.28,7609.0,346.95,347.3,345.61,346.28,7609.0
2021-12-14 11:20:00,346.53,347.5,346.4,347.35,5400.0,346.53,347.5,346.4,347.35,5400.0
2021-12-14 11:30:00,347.17,347.67,346.11,346.98,10125.0,347.17,347.67,346.11,346.98,10125.0
2021-12-14 11:40:00,346.52,347.21,345.83,347.11,7784.0,346.52,347.21,345.83,347.11,7784.0
2021-12-14 11:50:00,347.26,347.61,346.41,346.9,5503.0,347.26,347.61,346.41,346.9,5503.0
2021-12-14 12:00:00,346.56,346.99,345.6,346.81,3789.0,346.56,346.99,345.6,346.81,3789.0
2021-12-14 12:10:00,347.34,347.35,345.65,346.0,4044.0,347.34,347.35,345.65,346.0,4044.0
2021-12-14 12:20:00,345.85,346.66,345.38,346.22,3633.0,345.85,346.66,345.38,346.22,3633.0
2021-12-14 12:30:00,346.17,346.17,344.79,344.79,4500.0,346.17,346.17,344.79,344.79,4500.0
2021-12-14 12:40:00,344.72,345.42,344.07,344.79,9618.0,344.72,345.42,344.07,344.79,9618.0
2021-12-14 12:50:00,344.79,345.47,344.79,345.05,10494.0,344.79,345.47,344.79,345.05,10494.0
2021-12-14 13:00:00,344.95,346.04,344.82,345.7,5685.0,344.95,346.04,344.82,345.7,5685.0
2021-12-14 13:10:00,345.53,346.17,345.11,345.11,3274.0,345.53,346.17,345.11,345.11,3274.0
2021-12-14 13:20:00,345.31,345.36,343.84,344.51,5952.0,345.31,345.36,343.84,344.51,5952.0
2021-12-14 13:30:00,344.42,344.42,343.56,343.71,4344.0,344.42,344.42,343.56,343.71,4344.0
2021-12-14 13:40:00,343.84,343.84,342.77,342.77,4129.0,343.84,343.84,342.77,342.77,4129.0
2021-12-14 13:50:00,342.98,343.16,342.33,342.71,5134.0,342.98,343.16,342.33,342.71,5134.0
2021-12-14 14:00:00,342.67,344.34,341.93,344.34,6186.0,342.67,344.34,341.93,344.34,6186.0
2021-12-14 14:10:00,344.21,344.8,343.88,344.43,4481.0,344.21,344.8,343.88,344.43,4481.0
2021-12-14 14:20:00,344.08,344.38,343.58,343.6,3475.0,344.08,344.38,343.58,343.6,3475.0
2021-12-14 14:30:00,343.72,344.08,343.48,343.7,4407.0,343.72,344.08,343.48,343.7,4407.0
2021-12-14 14:40:00,343.92,345.12,343.88,344.54,3231.0,343.92,345.12,343.88,344.54,3231.0
2021-12-14 14:50:00,344.46,345.55,344.17,344.9,5945.0,344.46,345.55,344.17,344.9,5945.0
2021-12-14 15:00:00,345.25,346.42,344.98,346.3,5750.0,345.25,346.42,344.98,346.3,5750.0
2021-12-14 15:10:00,346.53,346.53,345.36,346.09,7629.0,346.53,346.53,345.36,346.09,7629.0
2021-12-14 15:20:00,346.2,346.2,345.28,346.03,10831.0,346.2,346.2,345.28,346.03,10831.0
2021-12-14 15:30:00,345.86,347.95,345.86,347.34,16078.0,345.86,347.95,345.86,347.34,16078.0
2021-12-14 15:40:00,347.36,347.64,345.96,346.07,22179.0,347.36,347.64,345.96,346.07,22179.0
2021-12-14 15:50:00,346.19,346.19,344.53,345.95,89558.0,346.19,346.19,344.53,345.95,89558.0
2021-12-15 09:30:00,347.02,352.0,346.5,347.5,23174.0,347.02,352.0,346.5,347.5,23174.0
2021-12-15 09:40:00,347.57,348.51,346.98,347.06,29065.0,347.57,348.51,346.98,347.06,29065.0
2021-12-15 09:50:00,346.98,348.29,346.5,347.06,38100.0,346.98,348.29,346.5,347.06,38100.0
2021-12-15 10:00:00,346.9,351.23,346.87,349.36,56488.0,346.9,351.23,346.87,349.36,56488.0
2021-12-15 10:10:00,349.56,349.88,348.23,349.01,5691.0,349.56,349.88,348.23,349.01,5691.0
2021-12-15 10:20:00,349.18,350.07,348.87,348.87,4527.0,349.18,350.07,348.87,348.87,4527.0
2021-12-15 10:30:00,348.89,350.0,348.89,349.98,9247.0,348.89,350.0,348.89,349.98,9247.0
2021-12-15 10:40:00,349.66,350.25,348.33,348.33,34366.0,349.66,350.25,348.33,348.33,34366.0
2021-12-15 10:50:00,348.25,350.03,348.02,349.87,29983.0,348.25,350.03,348.02,349.87,29983.0
2021-12-15 11:00:00,349.89,350.61,348.0,348.0,61865.0,349.89,350.61,348.0,348.0,61865.0
2021-12-15 11:10:00,347.93,348.24,346.97,346.97,4202.0,347.93,348.24,346.97,346.97,4202.0
2021-12-15 11:20:00,346.78,347.17,346.47,346.69,1900.0,346.78,347.17,346.47,346.69,1900.0
2021-12-15 11:30:00,346.7,348.19,345.87,347.92,24781.0,346.7,348.19,345.87,347.92,24781.0
2021-12-15 11:40:00,347.36,348.0,346.95,347.09,16784.0,347.36,348.0,346.95,347.09,16784.0
2021-12-15 11:50:00,347.68,348.07,347.07,347.23,15538.0,347.68,348.07,347.07,347.23,15538.0
2021-12-15 12:00:00,347.07,349.25,347.07,347.77,72545.0,347.07,349.25,347.07,347.77,72545.0
2021-12-15 12:10:00,348.07,348.38,346.54,346.55,14143.0,348.07,348.38,346.54,346.55,14143.0
2021-12-15 12:20:00,346.87,347.64,346.66,347.64,2357.0,346.87,347.64,346.66,347.64,2357.0
2021-12-15 12:30:00,347.25,347.5,346.88,346.88,2415.0,347.25,347.5,346.88,346.88,2415.0
2021-12-15 12:40:00,346.88,347.05,346.42,346.46,7300.0,346.88,347.05,346.42,346.46,7300.0
2021-12-15 12:50:00,346.46,346.89,346.32,346.32,2993.0,346.46,346.89,346.32,346.32,2993.0
2021-12-15 13:00:00,346.74,347.7,346.32,347.7,8869.0,346.74,347.7,346.32,347.7,8869.0
2021-12-15 13:10:00,347.34,348.0,346.86,348.0,2724.0,347.34,348.0,346.86,348.0,2724.0
2021-12-15 13:20:00,347.91,347.91,347.15,347.38,3823.0,347.91,347.91,347.15,347.38,3823.0
2021-12-15 13:30:00,347.58,348.51,347.58,347.72,3173.0,347.58,348.51,347.58,347.72,3173.0
2021-12-15 13:40:00,347.92,348.19,347.59,348.09,1842.0,347.92,348.19,347.59,348.09,1842.0
2021-12-15 13:50:00,348.11,349.06,347.85,349.06,1800.0,348.11,349.06,347.85,349.06,1800.0
2021-12-15 14:00:00,348.79,350.84,346.27,350.16,27008.0,348.79,350.84,346.27,350.16,27008.0
2021-12-15 14:10:00,350.18,353.55,349.46,352.93,6098.0,350.18,353.55,349.46,352.93,6098.0
2021-12-15 14:20:00,353.07,353.08,350.3,350.79,13251.0,353.07,353.08,350.3,350.79,13251.0
2021-12-15 14:30:00,350.75,352.26,350.5,352.03,18982.0,350.75,352.26,350.5,352.03,18982.0
2021-12-15 14:40:00,352.14,354.16,351.72,353.03,41811.0,352.14,354.16,351.72,353.03,41811.0
2021-12-15 14:50:00,352.69,354.31,352.29,353.96,6650.0,352.69,354.31,352.29,353.96,6650.0
2021-12-15 15:00:00,354.05,356.51,353.77,356.49,6761.0,354.05,356.51,353.77,356.49,6761.0
2021-12-15 15:10:00,356.31,359.0,356.27,358.79,14802.0,356.31,359.0,356.27,358.79,14802.0
2021-12-15 15:20:00,359.24,359.54,358.01,359.09,12302.0,359.24,359.54,358.01,359.09,12302.0
2021-12-15 15:30:00,359.15,360.67,358.65,360.59,14601.0,359.15,360.67,358.65,360.59,14601.0
2021-12-15 15:40:00,360.64,360.81,358.44,358.63,24897.0,360.64,360.81,358.44,358.63,24897.0
2021-12-15 15:50:00,358.85,362.0,358.85,361.31,64936.0,358.85,362.0,358.85,361.31,64936.0
2021-12-16 09:30:00,362.54,363.97,359.97,363.04,35313.0,362.54,363.97,359.97,363.04,35313.0
2021-12-16 09:40:00,363.29,365.7,361.48,365.56,13279.0,363.29,365.7,361.48,365.56,13279.0
2021-12-16 09:50:00,365.3,365.84,364.46,365.22,15930.0,365.3,365.84,364.46,365.22,15930.0
2021-12-16 10:00:00,364.15,364.51,362.64,362.75,8694.0,364.15,364.51,362.64,362.75,8694.0
2021-12-16 10:10:00,362.77,364.07,360.54,361.03,12981.0,362.77,364.07,360.54,361.03,12981.0
2021-12-16 10:20:00,361.68,363.93,361.17,363.93,2304.0,361.68,363.93,361.17,363.93,2304.0
2021-12-16 10:30:00,364.44,364.71,363.41,364.06,12007.0,364.44,364.71,363.41,364.06,12007.0
2021-12-16 10:40:00,363.78,364.1,362.12,363.17,17763.0,363.78,364.1,362.12,363.17,17763.0
2021-12-16 10:50:00,363.16,363.2,361.22,361.52,9318.0,363.16,363.2,361.22,361.52,9318.0
2021-12-16 11:00:00,361.62,364.0,359.76,360.08,71862.0,361.62,364.0,359.76,360.08,71862.0
2021-12-16 11:10:00,359.9,359.9,358.36,359.25,4434.0,359.9,359.9,358.36,359.25,4434.0
2021-12-16 11:20:00,359.4,360.0,358.56,359.63,6648.0,359.4,360.0,358.56,359.63,6648.0
2021-12-16 11:30:00,359.76,359.76,357.14,357.47,5959.0,359.76,359.76,357.14,357.47,5959.0
2021-12-16 11:40:00,357.36,359.02,357.26,358.38,6106.0,357.36,359.02,357.26,358.38,6106.0
2021-12-16 11:50:00,358.27,358.69,356.67,357.24,7357.0,358.27,358.69,356.67,357.24,7357.0
2021-12-16 12:00:00,357.45,358.09,356.63,356.69,7830.0,357.45,358.09,356.63,356.69,7830.0
2021-12-16 12:10:00,357.01,357.1,355.51,356.06,9900.0,357.01,357.1,355.51,356.06,9900.0
2021-12-16 12:20:00,356.24,356.71,355.04,355.04,5135.0,356.24,356.71,355.04,355.04,5135.0
2021-12-16 12:30:00,355.13,356.15,354.91,356.08,8280.0,355.13,356.15,354.91,356.08,8280.0
2021-12-16 12:40:00,356.13,357.1,355.87,356.78,3362.0,356.13,357.1,355.87,356.78,3362.0
2021-12-16 12:50:00,356.75,357.02,355.04,355.04,2170.0,356.75,357.02,355.04,355.04,2170.0
2021-12-16 13:00:00,355.16,355.6,354.55,355.6,7711.0,355.16,355.6,354.55,355.6,7711.0
2021-12-16 13:10:00,356.03,356.03,354.98,355.71,5754.0,356.03,356.03,354.98,355.71,5754.0
2021-12-16 13:20:00,356.17,356.2,355.47,355.47,2208.0,356.17,356.2,355.47,355.47,2208.0
2021-12-16 13:30:00,355.43,355.71,355.0,355.71,1700.0,355.43,355.71,355.0,355.71,1700.0
2021-12-16 13:40:00,355.54,357.16,355.36,357.16,3062.0,355.54,357.16,355.36,357.16,3062.0
2021-12-16 13:50:00,357.18,357.18,355.41,355.62,1018.0,357.18,357.18,355.41,355.62,1018.0
2021-12-16 14:00:00,355.23,355.76,354.57,354.7,3048.0,355.23,355.76,354.57,354.7,3048.0
2021-12-16 14:10:00,354.22,354.25,353.13,353.14,2401.0,354.22,354.25,353.13,353.14,2401.0
2021-12-16 14:20:00,352.9,353.05,352.2,353.05,3900.0,352.9,353.05,352.2,353.05,3900.0
2021-12-16 14:30:00,352.89,353.95,352.62,353.47,7425.0,352.89,353.95,352.62,353.47,7425.0
2021-12-16 14:40:00,353.77,354.23,351.8,351.8,6881.0,353.77,354.23,351.8,351.8,6881.0
2021-12-16 14:50:00,352.07,353.21,351.96,352.87,6098.0,352.07,353.21,351.96,352.87,6098.0
2021-12-16 15:00:00,352.96,354.53,352.5,352.71,9133.0,352.96,354.53,352.5,352.71,9133.0
2021-12-16 15:10:00,352.37,353.9,352.35,353.87,5311.0,352.37,353.9,352.35,353.87,5311.0
2021-12-16 15:20:00,354.22,354.38,353.29,354.01,9184.0,354.22,354.38,353.29,354.01,9184.0
2021-12-16 15:30:00,354.02,355.59,353.39,355.0,9083.0,354.02,355.59,353.39,355.0,9083.0
2021-12-16 15:40:00,354.96,355.64,352.78,352.78,18878.0,354.96,355.64,352.78,352.78,18878.0
2021-12-16 15:50:00,352.33,354.38,352.33,352.9,47764.0,352.33,354.38,352.33,352.9,47764.0
2021-12-17 09:30:00,346.72,351.52,345.79,348.83,176119.0,346.72,351.52,345.79,348.83,176119.0
2021-12-17 09:40:00,349.16,351.03,346.24,351.03,10308.0,349.16,351.03,346.24,351.03,10308.0
2021-12-17 09:50:00,350.9,353.02,350.21,351.45,7124.0,350.9,353.02,350.21,351.45,7124.0
2021-12-17 10:00:00,351.24,351.31,348.46,350.37,12139.0,351.24,351.31,348.46,350.37,12139.0
2021-12-17 10:10:00,350.26,350.26,347.88,348.69,5623.0,350.26,350.26,347.88,348.69,5623.0
2021-12-17 10:20:00,348.5,350.45,346.75,350.12,6145.0,348.5,350.45,346.75,350.12,6145.0
2021-12-17 10:30:00,350.0,352.96,349.76,352.62,9068.0,350.0,352.96,349.76,352.62,9068.0
2021-12-17 10:40:00,352.39,353.27,351.65,352.85,10588.0,352.39,353.27,351.65,352.85,10588.0
2021-12-17 10:50:00,352.86,354.19,352.34,353.61,7346.0,352.86,354.19,352.34,353.61,7346.0
2021-12-17 11:00:00,353.0,353.64,352.24,352.58,4214.0,353.0,353.64,352.24,352.58,4214.0
2021-12-17 11:10:00,353.07,355.0,352.72,352.94,8434.0,353.07,355.0,352.72,352.94,8434.0
2021-12-17 11:20:00,352.93,354.25,352.53,353.14,6885.0,352.93,354.25,352.53,353.14,6885.0
2021-12-17 11:30:00,353.49,353.95,349.43,349.53,13420.0,353.49,353.95,349.43,349.53,13420.0
2021-12-17 11:40:00,349.59,349.59,347.65,347.65,9232.0,349.59,349.59,347.65,347.65,9232.0
2021-12-17 11:50:00,347.92,349.25,347.84,348.64,7769.0,347.92,349.25,347.84,348.64,7769.0
2021-12-17 12:00:00,348.84,348.85,347.29,347.58,12391.0,348.84,348.85,347.29,347.58,12391.0
2021-12-17 12:10:00,347.42,350.34,347.42,349.49,7530.0,347.42,350.34,347.42,349.49,7530.0
2021-12-17 12:20:00,349.78,350.1,348.59,349.83,5491.0,349.78,350.1,348.59,349.83,5491.0
2021-12-17 12:30:00,349.9,351.44,349.65,350.37,5723.0,349.9,351.44,349.65,350.37,5723.0
2021-12-17 12:40:00,350.65,350.74,349.98,350.4,4705.0,350.65,350.74,349.98,350.4,4705.0
2021-12-17 12:50:00,350.61,351.24,349.28,349.5,4198.0,350.61,351.24,349.28,349.5,4198.0
2021-12-17 13:00:00,349.27,350.28,349.18,349.58,3341.0,349.27,350.28,349.18,349.58,3341.0
2021-12-17 13:10:00,349.59,350.67,349.5,350.59,4636.0,349.59,350.67,349.5,350.59,4636.0
2021-12-17 13:20:00,350.73,351.6,350.17,351.6,4100.0,350.73,351.6,350.17,351.6,4100.0
2021-12-17 13:30:00,351.46,351.71,350.52,350.54,5851.0,351.46,351.71,350.52,350.54,5851.0
2021-12-17 13:40:00,350.41,350.76,349.79,350.61,5074.0,350.41,350.76,349.79,350.61,5074.0
2021-12-17 13:50:00,350.62,351.04,350.35,350.62,7628.0,350.62,351.04,350.35,350.62,7628.0
2021-12-17 14:00:00,350.42,350.47,349.73,350.26,6546.0,350.42,350.47,349.73,350.26,6546.0
2021-12-17 14:10:00,350.31,350.61,349.68,350.17,10679.0,350.31,350.61,349.68,350.17,10679.0
2021-12-17 14:20:00,350.07,350.29,348.64,349.17,8470.0,350.07,350.29,348.64,349.17,8470.0
2021-12-17 14:30:00,349.25,349.94,349.03,349.44,4674.0,349.25,349.94,349.03,349.44,4674.0
2021-12-17 14:40:00,349.71,351.31,349.5,351.09,8726.0,349.71,351.31,349.5,351.09,8726.0
2021-12-17 14:50:00,350.99,351.19,349.46,351.19,5379.0,350.99,351.19,349.46,351.19,5379.0
2021-12-17 15:00:00,350.56,352.23,350.56,351.29,7454.0,350.56,352.23,350.56,351.29,7454.0
2021-12-17 15:10:00,350.98,351.25,349.93,350.36,10557.0,350.98,351.25,349.93,350.36,10557.0
2021-12-17 15:20:00,350.43,350.57,349.41,349.54,10412.0,350.43,350.57,349.41,349.54,10412.0
2021-12-17 15:30:00,349.76,349.77,348.31,349.41,10899.0,349.76,349.77,348.31,349.41,10899.0
2021-12-17 15:40:00,349.96,349.96,347.71,347.71,15575.0,349.96,349.96,347.71,347.71,15575.0
2021-12-17 15:50:00,348.09,348.85,342.2,347.97,249005.0,348.09,348.85,342.2,347.97,249005.0
2021-12-20 09:30:00,341.98,346.57,340.0,346.06,22105.0,341.98,346.57,340.0,346.06,22105.0
2021-12-20 09:40:00,345.97,345.97,342.4,343.71,7749.0,345.97,345.97,342.4,343.71,7749.0
2021-12-20 09:50:00,342.78,345.13,342.52,345.02,8337.0,342.78,345.13,342.52,345.02,8337.0
2021-12-20 10:00:00,343.62,345.0,342.97,343.42,6893.0,343.62,345.0,342.97,343.42,6893.0
2021-12-20 10:10:00,342.62,344.03,342.34,344.03,4136.0,342.62,344.03,342.34,344.03,4136.0
2021-12-20 10:20:00,343.86,344.8,343.63,343.81,6768.0,343.86,344.8,343.63,343.81,6768.0
2021-12-20 10:30:00,343.61,345.08,342.82,344.64,6713.0,343.61,345.08,342.82,344.64,6713.0
2021-12-20 10:40:00,344.48,344.82,342.95,343.34,6861.0,344.48,344.82,342.95,343.34,6861.0
2021-12-20 10:50:00,343.59,343.59,341.4,342.01,7545.0,343.59,343.59,341.4,342.01,7545.0
2021-12-20 11:00:00,341.73,341.73,340.23,340.96,4700.0,341.73,341.73,340.23,340.96,4700.0
2021-12-20 11:10:00,341.03,342.36,340.73,342.36,4829.0,341.03,342.36,340.73,342.36,4829.0
2021-12-20 11:20:00,342.73,343.23,342.26,342.26,6211.0,342.73,343.23,342.26,342.26,6211.0
2021-12-20 11:30:00,342.23,343.51,342.2,343.28,6746.0,342.23,343.51,342.2,343.28,6746.0
2021-12-20 11:40:00,343.0,344.32,342.84,344.08,6036.0,343.0,344.32,342.84,344.08,6036.0
2021-12-20 11:50:00,344.94,345.4,344.62,345.4,2912.0,344.94,345.4,344.62,345.4,2912.0
2021-12-20 12:00:00,345.32,345.7,344.74,344.87,6940.0,345.32,345.7,344.74,344.87,6940.0
2021-12-20 12:10:00,345.29,345.94,344.71,345.66,2762.0,345.29,345.94,344.71,345.66,2762.0
2021-12-20 12:20:00,345.38,345.74,345.03,345.38,3141.0,345.38,345.74,345.03,345.38,3141.0
2021-12-20 12:30:00,344.98,344.98,343.93,344.23,5641.0,344.98,344.98,343.93,344.23,5641.0
2021-12-20 12:40:00,344.39,344.52,343.45,343.51,3950.0,344.39,344.52,343.45,343.51,3950.0
2021-12-20 12:50:00,343.84,343.95,343.06,343.06,5606.0,343.84,343.95,343.06,343.06,5606.0
2021-12-20 13:00:00,343.07,343.32,342.46,343.18,6075.0,343.07,343.32,342.46,343.18,6075.0
2021-12-20 13:10:00,342.99,344.24,342.99,343.59,9683.0,342.99,344.24,342.99,343.59,9683.0
2021-12-20 13:20:00,343.72,343.83,343.26,343.5,3153.0,343.72,343.83,343.26,343.5,3153.0
2021-12-20 13:30:00,343.79,344.57,343.49,344.39,5459.0,343.79,344.57,343.49,344.39,5459.0
2021-12-20 13:40:00,344.44,344.91,344.17,344.23,8324.0,344.44,344.91,344.17,344.23,8324.0
2021-12-20 13:50:00,344.11,344.49,343.59,343.82,8756.0,344.11,344.49,343.59,343.82,8756.0
2021-12-20 14:00:00,343.78,344.31,343.5,344.07,8548.0,343.78,344.31,343.5,344.07,8548.0
2021-12-20 14:10:00,344.07,344.27,343.5,344.23,11515.0,344.07,344.27,343.5,344.23,11515.0
2021-12-20 14:20:00,344.22,344.22,343.47,343.65,7057.0,344.22,344.22,343.47,343.65,7057.0
2021-12-20 14:30:00,343.71,343.88,343.45,343.88,7808.0,343.71,343.88,343.45,343.88,7808.0
2021-12-20 14:40:00,343.83,344.31,343.83,344.2,5217.0,343.83,344.31,343.83,344.2,5217.0
2021-12-20 14:50:00,344.72,345.76,344.71,345.06,4678.0,344.72,345.76,344.71,345.06,4678.0
2021-12-20 15:00:00,345.19,346.24,345.19,346.12,6528.0,345.19,346.24,345.19,346.12,6528.0
2021-12-20 15:10:00,346.2,346.84,345.93,346.47,8740.0,346.2,346.84,345.93,346.47,8740.0
2021-12-20 15:20:00,346.51,346.93,346.0,346.26,4505.0,346.51,346.93,346.0,346.26,4505.0
2021-12-20 15:30:00,346.11,346.11,344.99,345.77,9516.0,346.11,346.11,344.99,345.77,9516.0
2021-12-20 15:40:00,345.91,346.29,345.45,346.0,9428.0,345.91,346.29,345.45,346.0,9428.0
2021-12-20 15:50:00,346.21,346.88,345.82,346.46,49451.0,346.21,346.88,345.82,346.46,49451.0
2021-12-21 09:30:00,349.17,352.12,348.66,351.56,13665.0,349.17,352.12,348.66,351.56,13665.0
2021-12-21 09:40:00,351.47,351.47,347.71,348.99,10741.0,351.47,351.47,347.71,348.99,10741.0
2021-12-21 09:50:00,348.17,350.0,347.77,348.07,7598.0,348.17,350.0,347.77,348.07,7598.0
2021-12-21 10:00:00,347.6,349.25,347.6,347.8,13086.0,347.6,349.25,347.6,347.8,13086.0
2021-12-21 10:10:00,347.8,348.32,347.0,347.32,13355.0,347.8,348.32,347.0,347.32,13355.0
2021-12-21 10:20:00,348.28,348.29,344.82,345.6,10657.0,348.28,348.29,344.82,345.6,10657.0
2021-12-21 10:30:00,345.89,346.16,344.57,345.34,13443.0,345.89,346.16,344.57,345.34,13443.0
2021-12-21 10:40:00,345.87,346.41,345.33,345.48,9400.0,345.87,346.41,345.33,345.48,9400.0
2021-12-21 10:50:00,345.51,346.34,345.2,345.88,12699.0,345.51,346.34,345.2,345.88,12699.0
2021-12-21 11:00:00,345.79,348.02,345.37,348.02,9505.0,345.79,348.02,345.37,348.02,9505.0
2021-12-21 11:10:00,348.38,350.0,348.28,349.63,16343.0,348.38,350.0,348.28,349.63,16343.0
2021-12-21 11:20:00,349.62,350.56,349.19,350.56,17113.0,349.62,350.56,349.19,350.56,17113.0
2021-12-21 11:30:00,350.43,352.46,350.42,351.69,31765.0,350.43,352.46,350.42,351.69,31765.0
2021-12-21 11:40:00,351.44,353.21,351.39,352.51,17412.0,351.44,353.21,351.39,352.51,17412.0
2021-12-21 11:50:00,352.49,354.0,352.11,353.24,24377.0,352.49,354.0,352.11,353.24,24377.0
2021-12-21 12:00:00,353.86,354.6,353.19,353.97,9948.0,353.86,354.6,353.19,353.97,9948.0
2021-12-21 12:10:00,354.03,355.3,353.86,354.94,11726.0,354.03,355.3,353.86,354.94,11726.0
2021-12-21 12:20:00,355.14,355.36,354.73,354.99,6238.0,355.14,355.36,354.73,354.99,6238.0
2021-12-21 12:30:00,355.19,355.55,354.73,355.3,4560.0,355.19,355.55,354.73,355.3,4560.0
2021-12-21 12:40:00,355.24,355.72,354.86,355.44,3202.0,355.24,355.72,354.86,355.44,3202.0
2021-12-21 12:50:00,355.31,356.47,355.31,356.1,4480.0,355.31,356.47,355.31,356.1,4480.0
2021-12-21 13:00:00,355.69,355.89,355.26,355.51,3822.0,355.69,355.89,355.26,355.51,3822.0
2021-12-21 13:10:00,355.54,355.92,354.86,355.5,6090.0,355.54,355.92,354.86,355.5,6090.0
2021-12-21 13:20:00,355.81,356.59,355.81,356.44,3222.0,355.81,356.59,355.81,356.44,3222.0
2021-12-21 13:30:00,356.78,357.67,356.64,357.28,7598.0,356.78,357.67,356.64,357.28,7598.0
2021-12-21 13:40:00,357.19,357.83,357.19,357.83,2635.0,357.19,357.83,357.19,357.83,2635.0
2021-12-21 13:50:00,358.12,358.32,357.49,358.08,4158.0,358.12,358.32,357.49,358.08,4158.0
2021-12-21 14:00:00,358.23,358.53,357.9,358.15,6653.0,358.23,358.53,357.9,358.15,6653.0
2021-12-21 14:10:00,358.49,358.87,357.95,358.73,6824.0,358.49,358.87,357.95,358.73,6824.0
2021-12-21 14:20:00,358.5,359.0,358.1,358.92,6548.0,358.5,359.0,358.1,358.92,6548.0
2021-12-21 14:30:00,359.08,359.1,358.14,358.14,6078.0,359.08,359.1,358.14,358.14,6078.0
2021-12-21 14:40:00,358.34,358.75,358.09,358.46,3297.0,358.34,358.75,358.09,358.46,3297.0
2021-12-21 14:50:00,358.97,359.44,358.77,359.44,3479.0,358.97,359.44,358.77,359.44,3479.0
2021-12-21 15:00:00,359.41,359.59,358.94,358.96,3819.0,359.41,359.59,358.94,358.96,3819.0
2021-12-21 15:10:00,358.91,359.13,358.36,358.38,3187.0,358.91,359.13,358.36,358.38,3187.0
2021-12-21 15:20:00,358.35,358.39,357.89,358.34,4805.0,358.35,358.39,357.89,358.34,4805.0
2021-12-21 15:30:00,358.28,358.8,357.94,358.19,8185.0,358.28,358.8,357.94,358.19,8185.0
2021-12-21 15:40:00,358.12,358.28,357.25,357.77,13646.0,358.12,358.28,357.25,357.77,13646.0
2021-12-21 15:50:00,358.07,359.75,358.03,359.29,35371.0,358.07,359.75,358.03,359.29,35371.0
2021-12-22 09:30:00,359.07,360.93,358.03,360.93,9783.0,359.07,360.93,358.03,360.93,9783.0
2021-12-22 09:40:00,360.23,363.48,359.44,363.33,6063.0,360.23,363.48,359.44,363.33,6063.0
2021-12-22 09:50:00,363.61,363.62,361.68,361.76,5115.0,363.61,363.62,361.68,361.76,5115.0
2021-12-22 10:00:00,362.05,362.7,359.78,361.09,7741.0,362.05,362.7,359.78,361.09,7741.0
2021-12-22 10:10:00,361.01,362.43,361.01,362.05,4615.0,361.01,362.43,361.01,362.05,4615.0
2021-12-22 10:20:00,362.67,363.58,362.67,362.82,4095.0,362.67,363.58,362.67,362.82,4095.0
2021-12-22 10:30:00,363.2,364.0,362.5,363.92,15351.0,363.2,364.0,362.5,363.92,15351.0
2021-12-22 10:40:00,363.96,364.0,363.34,363.41,6301.0,363.96,364.0,363.34,363.41,6301.0
2021-12-22 10:50:00,363.81,363.81,363.3,363.56,4335.0,363.81,363.81,363.3,363.56,4335.0
2021-12-22 11:00:00,363.39,363.79,362.51,362.88,1700.0,363.39,363.79,362.51,362.88,1700.0
2021-12-22 11:10:00,363.0,363.65,362.88,363.65,4416.0,363.0,363.65,362.88,363.65,4416.0
2021-12-22 11:20:00,363.8,364.16,363.34,364.15,5647.0,363.8,364.16,363.34,364.15,5647.0
2021-12-22 11:30:00,364.1,364.59,363.88,364.19,6273.0,364.1,364.59,363.88,364.19,6273.0
2021-12-22 11:40:00,364.55,365.24,363.96,363.96,14032.0,364.55,365.24,363.96,363.96,14032.0
2021-12-22 11:50:00,364.0,365.1,364.0,365.1,2351.0,364.0,365.1,364.0,365.1,2351.0
2021-12-22 12:00:00,365.11,365.33,364.78,364.89,3900.0,365.11,365.33,364.78,364.89,3900.0
2021-12-22 12:10:00,364.6,365.21,364.33,364.89,4603.0,364.6,365.21,364.33,364.89,4603.0
2021-12-22 12:20:00,364.82,364.98,364.07,364.7,8239.0,364.82,364.98,364.07,364.7,8239.0
2021-12-22 12:30:00,364.46,364.71,363.86,363.88,1400.0,364.46,364.71,363.86,363.88,1400.0
2021-12-22 12:40:00,363.9,364.04,363.88,363.94,1400.0,363.9,364.04,363.88,363.94,1400.0
2021-12-22 12:50:00,363.81,364.42,363.81,364.31,1717.0,363.81,364.42,363.81,364.31,1717.0
2021-12-22 13:00:00,364.13,364.55,363.83,364.22,2017.0,364.13,364.55,363.83,364.22,2017.0
2021-12-22 13:10:00,363.87,363.87,363.36,363.67,2540.0,363.87,363.87,363.36,363.67,2540.0
2021-12-22 13:20:00,363.3,363.37,362.49,362.86,4891.0,363.3,363.37,362.49,362.86,4891.0
2021-12-22 13:30:00,363.1,363.72,362.71,362.99,10818.0,363.1,363.72,362.71,362.99,10818.0
2021-12-22 13:40:00,363.04,363.5,362.86,363.5,6555.0,363.04,363.5,362.86,363.5,6555.0
2021-12-22 13:50:00,363.5,363.63,362.99,363.62,3575.0,363.5,363.63,362.99,363.62,3575.0
2021-12-22 14:00:00,363.48,364.01,363.4,363.66,6080.0,363.48,364.01,363.4,363.66,6080.0
2021-12-22 14:10:00,363.5,363.65,363.22,363.35,5006.0,363.5,363.65,363.22,363.35,5006.0
2021-12-22 14:20:00,363.38,363.6,362.6,362.64,2600.0,363.38,363.6,362.6,362.64,2600.0
2021-12-22 14:30:00,362.85,363.78,362.85,363.78,802.0,362.85,363.78,362.85,363.78,802.0
2021-12-22 14:40:00,363.72,363.96,363.57,363.74,2459.0,363.72,363.96,363.57,363.74,2459.0
2021-12-22 14:50:00,363.88,364.47,363.73,364.47,1938.0,363.88,364.47,363.73,364.47,1938.0
2021-12-22 15:00:00,364.41,364.88,364.29,364.59,2203.0,364.41,364.88,364.29,364.59,2203.0
2021-12-22 15:10:00,364.8,364.81,364.23,364.24,3448.0,364.8,364.81,364.23,364.24,3448.0
2021-12-22 15:20:00,364.14,364.72,364.03,364.44,3071.0,364.14,364.72,364.03,364.44,3071.0
2021-12-22 15:30:00,364.55,364.59,363.6,364.43,4909.0,364.55,364.59,363.6,364.43,4909.0
2021-12-22 15:40:00,364.2,364.2,362.99,363.31,8400.0,364.2,364.2,362.99,363.31,8400.0
2021-12-22 15:50:00,363.47,365.22,363.42,364.83,43966.0,363.47,365.22,363.42,364.83,43966.0
2021-12-23 09:30:00,364.37,365.76,363.77,364.88,12797.0,364.37,365.76,363.77,364.88,12797.0
2021-12-23 09:40:00,364.5,367.51,364.34,367.5,7942.0,364.5,367.51,364.34,367.5,7942.0
2021-12-23 09:50:00,366.85,368.89,366.38,367.0,14089.0,366.85,368.89,366.38,367.0,14089.0
2021-12-23 10:00:00,367.06,367.06,366.42,366.42,3745.0,367.06,367.06,366.42,366.42,3745.0
2021-12-23 10:10:00,366.58,366.65,365.76,365.86,6310.0,366.58,366.65,365.76,365.86,6310.0
2021-12-23 10:20:00,365.93,366.42,365.01,365.72,3416.0,365.93,366.42,365.01,365.72,3416.0
2021-12-23 10:30:00,366.0,366.61,365.67,366.06,16225.0,366.0,366.61,365.67,366.06,16225.0
2021-12-23 10:40:00,366.05,366.36,365.26,365.38,8458.0,366.05,366.36,365.26,365.38,8458.0
2021-12-23 10:50:00,365.15,365.43,364.41,364.62,5568.0,365.15,365.43,364.41,364.62,5568.0
2021-12-23 11:00:00,364.63,364.9,364.03,364.9,2281.0,364.63,364.9,364.03,364.9,2281.0
2021-12-23 11:10:00,364.85,365.11,364.13,364.43,12555.0,364.85,365.11,364.13,364.43,12555.0
2021-12-23 11:20:00,364.58,364.58,363.74,364.0,2169.0,364.58,364.58,363.74,364.0,2169.0
2021-12-23 11:30:00,364.38,366.67,364.38,366.67,2596.0,364.38,366.67,364.38,366.67,2596.0
2021-12-23 11:40:00,366.44,366.87,365.53,366.87,3796.0,366.44,366.87,365.53,366.87,3796.0
2021-12-23 11:50:00,366.78,367.46,366.78,367.42,4797.0,366.78,367.46,366.78,367.42,4797.0
2021-12-23 12:00:00,367.38,367.39,367.11,367.28,1966.0,367.38,367.39,367.11,367.28,1966.0
2021-12-23 12:10:00,367.35,367.51,367.07,367.3,1827.0,367.35,367.51,367.07,367.3,1827.0
2021-12-23 12:20:00,367.47,367.61,366.87,367.05,3038.0,367.47,367.61,366.87,367.05,3038.0
2021-12-23 12:30:00,366.81,367.14,366.58,366.96,1334.0,366.81,367.14,366.58,366.96,1334.0
2021-12-23 12:40:00,367.19,367.78,367.14,367.58,2143.0,367.19,367.78,367.14,367.58,2143.0
2021-12-23 12:50:00,367.86,367.87,367.39,367.39,2295.0,367.86,367.87,367.39,367.39,2295.0
2021-12-23 13:00:00,367.52,367.72,367.52,367.66,765.0,367.52,367.72,367.52,367.66,765.0
2021-12-23 13:10:00,367.74,367.74,366.56,367.32,2661.0,367.74,367.74,366.56,367.32,2661.0
2021-12-23 13:20:00,367.08,367.37,366.34,367.31,3319.0,367.08,367.37,366.34,367.31,3319.0
2021-12-23 13:30:00,367.5,367.5,367.24,367.25,2518.0,367.5,367.5,367.24,367.25,2518.0
2021-12-23 13:40:00,367.28,368.02,367.28,368.0,1512.0,367.28,368.02,367.28,368.0,1512.0
2021-12-23 13:50:00,368.1,368.31,367.87,368.31,4005.0,368.1,368.31,367.87,368.31,4005.0
2021-12-23 14:00:00,368.34,368.83,368.31,368.49,4582.0,368.34,368.83,368.31,368.49,4582.0
2021-12-23 14:10:00,368.34,368.65,368.17,368.5,2023.0,368.34,368.65,368.17,368.5,2023.0
2021-12-23 14:20:00,368.6,368.85,368.51,368.81,2217.0,368.6,368.85,368.51,368.81,2217.0
2021-12-23 14:30:00,368.8,368.82,368.28,368.29,2288.0,368.8,368.82,368.28,368.29,2288.0
2021-12-23 14:40:00,368.58,368.85,368.49,368.74,3074.0,368.58,368.85,368.49,368.74,3074.0
2021-12-23 14:50:00,368.7,368.86,368.54,368.86,1908.0,368.7,368.86,368.54,368.86,1908.0
2021-12-23 15:00:00,368.75,368.75,367.91,368.11,3021.0,368.75,368.75,367.91,368.11,3021.0
2021-12-23 15:10:00,368.32,368.44,367.98,368.36,1601.0,368.32,368.44,367.98,368.36,1601.0
2021-12-23 15:20:00,368.15,368.28,367.86,367.86,3105.0,368.15,368.28,367.86,367.86,3105.0
2021-12-23 15:30:00,367.82,367.97,366.71,367.03,5885.0,367.82,367.97,366.71,367.03,5885.0
2021-12-23 15:40:00,366.96,368.1,366.95,367.76,8423.0,366.96,368.1,366.95,367.76,8423.0
2021-12-23 15:50:00,368.2,368.41,366.14,366.4,18013.0,368.2,368.41,366.14,366.4,18013.0
2021-12-27 09:30:00,367.85,371.0,367.85,370.1,42188.0,367.85,371.0,367.85,370.1,42188.0
2021-12-27 09:40:00,369.86,369.86,368.46,369.18,5244.0,369.86,369.86,368.46,369.18,5244.0
2021-12-27 09:50:00,369.13,371.72,368.98,371.71,12275.0,369.13,371.72,368.98,371.71,12275.0
2021-12-27 10:00:00,371.5,373.27,371.5,373.18,12668.0,371.5,373.27,371.5,373.18,12668.0
2021-12-27 10:10:00,373.13,373.98,372.27,372.27,9881.0,373.13,373.98,372.27,372.27,9881.0
2021-12-27 10:20:00,372.03,373.43,371.8,373.43,7977.0,372.03,373.43,371.8,373.43,7977.0
2021-12-27 10:30:00,373.4,373.83,372.86,373.59,5112.0,373.4,373.83,372.86,373.59,5112.0
2021-12-27 10:40:00,374.1,374.12,373.38,373.6,4836.0,374.1,374.12,373.38,373.6,4836.0
2021-12-27 10:50:00,373.47,374.01,373.37,373.5,2939.0,373.47,374.01,373.37,373.5,2939.0
2021-12-27 11:00:00,373.39,375.05,370.93,373.38,78131.0,373.39,375.05,370.93,373.38,78131.0
2021-12-27 11:10:00,373.09,374.23,372.9,373.31,4760.0,373.09,374.23,372.9,373.31,4760.0
2021-12-27 11:20:00,373.31,373.63,373.24,373.47,3168.0,373.31,373.63,373.24,373.47,3168.0
2021-12-27 11:30:00,373.3,373.32,372.8,373.29,6178.0,373.3,373.32,372.8,373.29,6178.0
2021-12-27 11:40:00,373.29,373.32,373.0,373.0,1172.0,373.29,373.32,373.0,373.0,1172.0
2021-12-27 11:50:00,373.06,373.27,372.96,373.03,2815.0,373.06,373.27,372.96,373.03,2815.0
2021-12-27 12:00:00,373.07,373.61,373.07,373.61,3710.0,373.07,373.61,373.07,373.61,3710.0
2021-12-27 12:10:00,373.45,374.09,373.21,374.09,2458.0,373.45,374.09,373.21,374.09,2458.0
2021-12-27 12:20:00,374.07,374.19,373.48,373.54,1673.0,374.07,374.19,373.48,373.54,1673.0
2021-12-27 12:30:00,373.82,373.82,373.18,373.5,4665.0,373.82,373.82,373.18,373.5,4665.0
2021-12-27 12:40:00,373.59,373.59,373.02,373.17,1300.0,373.59,373.59,373.02,373.17,1300.0
2021-12-27 12:50:00,373.2,373.45,373.04,373.04,4483.0,373.2,373.45,373.04,373.04,4483.0
2021-12-27 13:00:00,372.9,373.61,372.9,373.18,2211.0,372.9,373.61,372.9,373.18,2211.0
2021-12-27 13:10:00,373.16,373.59,372.65,373.59,7731.0,373.16,373.59,372.65,373.59,7731.0
2021-12-27 13:20:00,373.41,373.76,373.16,373.67,2220.0,373.41,373.76,373.16,373.67,2220.0
2021-12-27 13:30:00,373.93,374.16,373.66,373.88,4595.0,373.93,374.16,373.66,373.88,4595.0
2021-12-27 13:40:00,373.74,373.74,373.3,373.3,3733.0,373.74,373.74,373.3,373.3,3733.0
2021-12-27 13:50:00,373.58,373.58,373.18,373.38,4511.0,373.58,373.58,373.18,373.38,4511.0
2021-12-27 14:00:00,373.38,373.38,372.57,373.06,16745.0,373.38,373.38,372.57,373.06,16745.0
2021-12-27 14:10:00,373.44,373.72,372.9,373.0,17715.0,373.44,373.72,372.9,373.0,17715.0
2021-12-27 14:20:00,372.95,373.4,372.8,372.91,26685.0,372.95,373.4,372.8,372.91,26685.0
2021-12-27 14:30:00,373.01,374.52,372.8,374.45,48347.0,373.01,374.52,372.8,374.45,48347.0
2021-12-27 14:40:00,374.82,374.82,374.4,374.68,2663.0,374.82,374.82,374.4,374.68,2663.0
2021-12-27 14:50:00,374.49,374.6,374.33,374.33,1812.0,374.49,374.6,374.33,374.33,1812.0
2021-12-27 15:00:00,374.26,374.83,374.0,374.59,2773.0,374.26,374.83,374.0,374.59,2773.0
2021-12-27 15:10:00,374.78,375.0,373.64,373.88,32388.0,374.78,375.0,373.64,373.88,32388.0
2021-12-27 15:20:00,373.76,374.01,373.73,374.01,10701.0,373.76,374.01,373.73,374.01,10701.0
2021-12-27 15:30:00,374.01,375.0,373.92,374.64,10902.0,374.01,375.0,373.92,374.64,10902.0
2021-12-27 15:40:00,374.62,374.86,373.76,374.04,18903.0,374.62,374.86,373.76,374.04,18903.0
2021-12-27 15:50:00,374.05,375.72,373.11,375.6,75929.0,374.05,375.72,373.11,375.6,75929.0
2021-12-28 09:30:00,376.92,377.6,371.65,372.44,14263.0,376.92,377.6,371.65,372.44,14263.0
2021-12-28 09:40:00,372.97,374.18,372.17,373.56,14571.0,372.97,374.18,372.17,373.56,14571.0
2021-12-28 09:50:00,373.23,374.44,373.23,373.24,8979.0,373.23,374.44,373.23,373.24,8979.0
2021-12-28 10:00:00,373.25,374.0,372.57,372.7,49945.0,373.25,374.0,372.57,372.7,49945.0
2021-12-28 10:10:00,372.57,372.69,371.55,371.55,1803.0,372.57,372.69,371.55,371.55,1803.0
2021-12-28 10:20:00,371.79,373.16,371.79,372.88,1300.0,371.79,373.16,371.79,372.88,1300.0
2021-12-28 10:30:00,373.06,374.48,373.06,373.94,2538.0,373.06,374.48,373.06,373.94,2538.0
2021-12-28 10:40:00,374.11,374.14,372.74,372.74,2627.0,374.11,374.14,372.74,372.74,2627.0
2021-12-28 10:50:00,373.04,373.2,372.52,372.97,2505.0,373.04,373.2,372.52,372.97,2505.0
2021-12-28 11:00:00,373.29,373.38,371.77,372.07,3925.0,373.29,373.38,371.77,372.07,3925.0
2021-12-28 11:10:00,372.04,372.07,371.21,371.21,3135.0,372.04,372.07,371.21,371.21,3135.0
2021-12-28 11:20:00,371.37,371.63,370.72,370.83,9638.0,371.37,371.63,370.72,370.83,9638.0
2021-12-28 11:30:00,371.19,371.28,370.9,371.18,2833.0,371.19,371.28,370.9,371.18,2833.0
2021-12-28 11:40:00,371.31,372.06,371.31,372.02,5163.0,371.31,372.06,371.31,372.02,5163.0
2021-12-28 11:50:00,372.12,373.0,372.11,372.9,5181.0,372.12,373.0,372.11,372.9,5181.0
2021-12-28 12:00:00,372.97,373.0,372.5,372.5,2500.0,372.97,373.0,372.5,372.5,2500.0
2021-12-28 12:10:00,372.69,373.1,372.14,372.28,2434.0,372.69,373.1,372.14,372.28,2434.0
2021-12-28 12:20:00,372.12,372.46,371.4,371.63,3500.0,372.12,372.46,371.4,371.63,3500.0
2021-12-28 12:30:00,371.34,371.43,370.16,370.46,1700.0,371.34,371.43,370.16,370.46,1700.0
2021-12-28 12:40:00,370.45,371.37,370.45,370.96,909.0,370.45,371.37,370.45,370.96,909.0
2021-12-28 12:50:00,370.93,371.27,370.71,370.81,2300.0,370.93,371.27,370.71,370.81,2300.0
2021-12-28 13:00:00,370.99,371.27,370.74,371.06,2500.0,370.99,371.27,370.74,371.06,2500.0
2021-12-28 13:10:00,370.99,370.99,370.61,370.82,2046.0,370.99,370.99,370.61,370.82,2046.0
2021-12-28 13:20:00,370.87,371.13,370.45,371.13,2490.0,370.87,371.13,370.45,371.13,2490.0
2021-12-28 13:30:00,371.31,371.49,370.85,370.86,2000.0,371.31,371.49,370.85,370.86,2000.0
2021-12-28 13:40:00,370.71,371.14,370.71,370.9,1995.0,370.71,371.14,370.71,370.9,1995.0
2021-12-28 13:50:00,371.21,371.29,370.89,371.19,2414.0,371.21,371.29,370.89,371.19,2414.0
2021-12-28 14:00:00,371.22,371.22,369.98,370.25,1700.0,371.22,371.22,369.98,370.25,1700.0
2021-12-28 14:10:00,370.37,371.19,370.24,371.05,1500.0,370.37,371.19,370.24,371.05,1500.0
2021-12-28 14:20:00,371.05,371.53,370.96,371.34,3201.0,371.05,371.53,370.96,371.34,3201.0
2021-12-28 14:30:00,371.19,371.5,371.12,371.27,3324.0,371.19,371.5,371.12,371.27,3324.0
2021-12-28 14:40:00,371.27,371.33,370.71,371.1,1500.0,371.27,371.33,370.71,371.1,1500.0
2021-12-28 14:50:00,370.97,371.41,370.68,371.2,4000.0,370.97,371.41,370.68,371.2,4000.0
2021-12-28 15:00:00,371.22,371.55,371.08,371.55,1540.0,371.22,371.55,371.08,371.55,1540.0
2021-12-28 15:10:00,371.48,372.2,371.31,372.12,4340.0,371.48,372.2,371.31,372.12,4340.0
2021-12-28 15:20:00,372.09,372.3,371.97,372.14,2840.0,372.09,372.3,371.97,372.14,2840.0
2021-12-28 15:30:00,372.19,372.59,371.74,372.5,8872.0,372.19,372.59,371.74,372.5,8872.0
2021-12-28 15:40:00,372.52,372.55,371.74,372.13,21357.0,372.52,372.55,371.74,372.13,21357.0
2021-12-28 15:50:00,371.86,372.48,371.46,372.15,36938.0,371.86,372.48,371.46,372.15,36938.0
2021-12-29 09:30:00,372.05,373.48,370.01,371.89,9401.0,372.05,373.48,370.01,371.89,9401.0
2021-12-29 09:40:00,372.24,372.24,370.44,370.44,5634.0,372.24,372.24,370.44,370.44,5634.0
2021-12-29 09:50:00,372.06,372.06,371.38,371.87,800.0,372.06,372.06,371.38,371.87,800.0
2021-12-29 10:00:00,371.56,372.0,371.47,371.76,3421.0,371.56,372.0,371.47,371.76,3421.0
2021-12-29 10:10:00,371.79,371.8,368.56,369.02,17604.0,371.79,371.8,368.56,369.02,17604.0
2021-12-29 10:20:00,368.52,369.02,368.37,368.75,21551.0,368.52,369.02,368.37,368.75,21551.0
2021-12-29 10:30:00,368.45,370.3,368.45,369.93,11449.0,368.45,370.3,368.45,369.93,11449.0
2021-12-29 10:40:00,370.23,371.03,369.89,371.02,1207.0,370.23,371.03,369.89,371.02,1207.0
2021-12-29 10:50:00,370.56,371.79,369.92,370.0,23325.0,370.56,371.79,369.92,370.0,23325.0
2021-12-29 11:00:00,370.0,370.5,369.92,370.44,8255.0,370.0,370.5,369.92,370.44,8255.0
2021-12-29 11:10:00,370.45,370.5,369.81,370.42,3813.0,370.45,370.5,369.81,370.42,3813.0
2021-12-29 11:20:00,370.49,370.5,369.64,370.0,6066.0,370.49,370.5,369.64,370.0,6066.0
2021-12-29 11:30:00,370.25,370.47,369.72,369.8,2733.0,370.25,370.47,369.72,369.8,2733.0
2021-12-29 11:40:00,369.96,370.5,369.93,370.5,3223.0,369.96,370.5,369.93,370.5,3223.0
2021-12-29 11:50:00,370.24,370.43,369.85,370.03,2383.0,370.24,370.43,369.85,370.03,2383.0
2021-12-29 12:00:00,369.94,369.94,369.73,369.92,500.0,369.94,369.94,369.73,369.92,500.0
2021-12-29 12:10:00,370.13,370.3,369.73,369.86,1523.0,370.13,370.3,369.73,369.86,1523.0
2021-12-29 12:20:00,369.92,370.33,369.67,369.92,1516.0,369.92,370.33,369.67,369.92,1516.0
2021-12-29 12:30:00,369.71,370.07,369.45,370.07,1323.0,369.71,370.07,369.45,370.07,1323.0
2021-12-29 12:40:00,369.87,369.92,369.53,369.92,1035.0,369.87,369.92,369.53,369.92,1035.0
2021-12-29 12:50:00,369.92,370.14,369.63,370.14,1196.0,369.92,370.14,369.63,370.14,1196.0
2021-12-29 13:00:00,370.19,370.85,370.14,370.72,11472.0,370.19,370.85,370.14,370.72,11472.0
2021-12-29 13:10:00,370.83,370.83,370.24,370.28,4592.0,370.83,370.83,370.24,370.28,4592.0
2021-12-29 13:20:00,370.23,370.42,370.11,370.11,880.0,370.23,370.42,370.11,370.11,880.0
2021-12-29 13:30:00,370.39,370.39,369.98,369.99,6758.0,370.39,370.39,369.98,369.99,6758.0
2021-12-29 13:40:00,370.2,370.2,369.98,370.14,11646.0,370.2,370.2,369.98,370.14,11646.0
2021-12-29 13:50:00,370.1,371.44,369.96,371.44,5826.0,370.1,371.44,369.96,371.44,5826.0
2021-12-29 14:00:00,371.47,371.47,370.59,370.6,4870.0,371.47,371.47,370.59,370.6,4870.0
2021-12-29 14:10:00,370.75,370.75,370.25,370.44,11754.0,370.75,370.75,370.25,370.44,11754.0
2021-12-29 14:20:00,370.56,370.63,370.29,370.63,1117.0,370.56,370.63,370.29,370.63,1117.0
2021-12-29 14:30:00,370.74,370.75,370.54,370.74,3979.0,370.74,370.75,370.54,370.74,3979.0
2021-12-29 14:40:00,370.61,370.61,370.4,370.4,1813.0,370.61,370.61,370.4,370.4,1813.0
2021-12-29 14:50:00,370.71,370.75,370.57,370.62,6783.0,370.71,370.75,370.57,370.62,6783.0
2021-12-29 15:00:00,370.74,371.85,370.52,371.66,8044.0,370.74,371.85,370.52,371.66,8044.0
2021-12-29 15:10:00,371.59,372.38,371.58,372.38,4101.0,371.59,372.38,371.58,372.38,4101.0
2021-12-29 15:20:00,372.4,373.25,372.24,372.93,3500.0,372.4,373.25,372.24,372.93,3500.0
2021-12-29 15:30:00,373.15,373.95,373.06,373.59,5449.0,373.15,373.95,373.06,373.59,5449.0
2021-12-29 15:40:00,373.64,374.48,373.64,374.39,6169.0,373.64,374.48,373.64,374.39,6169.0
2021-12-29 15:50:00,374.14,374.36,373.21,373.45,28849.0,374.14,374.36,373.21,373.45,28849.0
2021-12-30 09:30:00,374.16,375.0,372.71,373.03,13943.0,374.16,375.0,372.71,373.03,13943.0
2021-12-30 09:40:00,371.67,372.99,371.16,371.91,2396.0,371.67,372.99,371.16,371.91,2396.0
2021-12-30 09:50:00,372.31,373.44,372.23,373.22,2820.0,372.31,373.44,372.23,373.22,2820.0
2021-12-30 10:00:00,372.81,373.44,372.81,373.26,5664.0,372.81,373.44,372.81,373.26,5664.0
2021-12-30 10:10:00,373.12,373.12,372.54,372.56,1404.0,373.12,373.12,372.54,372.56,1404.0
2021-12-30 10:20:00,372.8,372.99,372.79,372.98,400.0,372.8,372.99,372.79,372.98,400.0
2021-12-30 10:30:00,372.88,373.44,372.88,373.25,4121.0,372.88,373.44,372.88,373.25,4121.0
2021-12-30 10:40:00,373.44,373.44,372.8,372.97,3088.0,373.44,373.44,372.8,372.97,3088.0
2021-12-30 10:50:00,373.23,373.43,372.58,372.71,3360.0,373.23,373.43,372.58,372.71,3360.0
2021-12-30 11:00:00,372.55,372.56,372.36,372.45,1075.0,372.55,372.56,372.36,372.45,1075.0
2021-12-30 11:10:00,372.15,372.88,372.01,372.7,2290.0,372.15,372.88,372.01,372.7,2290.0
2021-12-30 11:20:00,372.75,373.0,372.62,372.77,4050.0,372.75,373.0,372.62,372.77,4050.0
2021-12-30 11:30:00,372.88,373.0,372.4,372.61,2164.0,372.88,373.0,372.4,372.61,2164.0
2021-12-30 11:40:00,372.88,373.19,372.7,372.71,3246.0,372.88,373.19,372.7,372.71,3246.0
2021-12-30 11:50:00,372.89,372.97,372.73,372.97,1244.0,372.89,372.97,372.73,372.97,1244.0
2021-12-30 12:00:00,373.37,373.44,373.13,373.13,21186.0,373.37,373.44,373.13,373.13,21186.0
2021-12-30 12:10:00,373.06,373.08,372.84,372.84,1106.0,373.06,373.08,372.84,372.84,1106.0
2021-12-30 12:20:00,372.82,373.14,372.58,373.14,1753.0,372.82,373.14,372.58,373.14,1753.0
2021-12-30 12:30:00,373.21,373.44,373.21,373.44,696.0,373.21,373.44,373.21,373.44,696.0
2021-12-30 12:40:00,373.44,374.17,373.39,373.97,10043.0,373.44,374.17,373.39,373.97,10043.0
2021-12-30 12:50:00,374.03,374.09,373.65,373.65,2715.0,374.03,374.09,373.65,373.65,2715.0
2021-12-30 13:00:00,373.68,373.68,373.33,373.34,2113.0,373.68,373.68,373.33,373.34,2113.0
2021-12-30 13:10:00,373.34,373.51,373.06,373.33,1474.0,373.34,373.51,373.06,373.33,1474.0
2021-12-30 13:20:00,373.29,373.53,373.29,373.46,1500.0,373.29,373.53,373.29,373.46,1500.0
2021-12-30 13:30:00,373.6,373.67,373.51,373.65,1386.0,373.6,373.67,373.51,373.65,1386.0
2021-12-30 13:40:00,373.63,373.96,373.63,373.82,3183.0,373.63,373.96,373.63,373.82,3183.0
2021-12-30 13:50:00,373.67,373.74,373.54,373.7,800.0,373.67,373.74,373.54,373.7,800.0
2021-12-30 14:00:00,373.49,373.5,372.96,373.29,3914.0,373.49,373.5,372.96,373.29,3914.0
2021-12-30 14:10:00,373.26,373.5,373.26,373.48,1998.0,373.26,373.5,373.26,373.48,1998.0
2021-12-30 14:20:00,373.5,373.5,373.2,373.4,2121.0,373.5,373.5,373.2,373.4,2121.0
2021-12-30 14:30:00,373.21,373.5,373.1,373.28,3644.0,373.21,373.5,373.1,373.28,3644.0
2021-12-30 14:40:00,373.4,373.5,372.66,372.79,8804.0,373.4,373.5,372.66,372.79,8804.0
2021-12-30 14:50:00,372.87,373.05,372.7,373.05,3562.0,372.87,373.05,372.7,373.05,3562.0
2021-12-30 15:00:00,372.93,372.93,372.46,372.52,3864.0,372.93,372.93,372.46,372.52,3864.0
2021-12-30 15:10:00,372.34,372.67,372.17,372.42,4201.0,372.34,372.67,372.17,372.42,4201.0
2021-12-30 15:20:00,372.61,373.0,372.35,372.57,4880.0,372.61,373.0,372.35,372.57,4880.0
2021-12-30 15:30:00,372.58,372.76,372.0,372.0,4505.0,372.58,372.76,372.0,372.0,4505.0
2021-12-30 15:40:00,372.16,372.2,371.44,371.75,3236.0,372.16,372.2,371.44,371.75,3236.0
2021-12-30 15:50:00,371.53,371.7,370.19,370.81,29975.0,371.53,371.7,370.19,370.81,29975.0
2021-12-31 09:30:00,370.48,370.48,367.03,368.01,45716.0,370.48,370.48,367.03,368.01,45716.0
2021-12-31 09:40:00,368.01,369.25,367.96,368.51,7712.0,368.01,369.25,367.96,368.51,7712.0
2021-12-31 09:50:00,368.64,369.0,367.51,367.7,12176.0,368.64,369.0,367.51,367.7,12176.0
2021-12-31 10:00:00,367.7,369.0,367.24,368.99,7331.0,367.7,369.0,367.24,368.99,7331.0
2021-12-31 10:10:00,369.0,370.01,368.67,369.88,21981.0,369.0,370.01,368.67,369.88,21981.0
2021-12-31 10:20:00,369.62,370.0,369.59,369.78,1982.0,369.62,370.0,369.59,369.78,1982.0
2021-12-31 10:30:00,369.65,369.7,368.55,368.59,1988.0,369.65,369.7,368.55,368.59,1988.0
2021-12-31 10:40:00,368.68,369.5,368.68,369.3,1120.0,368.68,369.5,368.68,369.3,1120.0
2021-12-31 10:50:00,369.25,369.83,369.19,369.33,2400.0,369.25,369.83,369.19,369.33,2400.0
2021-12-31 11:00:00,369.05,369.23,368.5,369.0,2883.0,369.05,369.23,368.5,369.0,2883.0
2021-12-31 11:10:00,369.13,370.01,369.13,370.0,2976.0,369.13,370.01,369.13,370.0,2976.0
2021-12-31 11:20:00,369.89,370.01,369.58,369.82,9599.0,369.89,370.01,369.58,369.82,9599.0
2021-12-31 11:30:00,369.76,369.76,369.55,369.72,1307.0,369.76,369.76,369.55,369.72,1307.0
2021-12-31 11:40:00,369.92,370.0,369.82,370.0,711.0,369.92,370.0,369.82,370.0,711.0
2021-12-31 11:50:00,369.8,369.9,369.17,369.9,4898.0,369.8,369.9,369.17,369.9,4898.0
2021-12-31 12:00:00,369.58,370.27,369.58,369.91,13833.0,369.58,370.27,369.58,369.91,13833.0
2021-12-31 12:10:00,369.78,369.84,369.54,369.54,1701.0,369.78,369.84,369.54,369.54,1701.0
2021-12-31 12:20:00,369.59,369.89,369.59,369.89,800.0,369.59,369.89,369.59,369.89,800.0
2021-12-31 12:30:00,370.05,370.05,369.44,369.86,5922.0,370.05,370.05,369.44,369.86,5922.0
2021-12-31 12:40:00,369.82,369.97,369.52,369.73,2048.0,369.82,369.97,369.52,369.73,2048.0
2021-12-31 12:50:00,369.84,370.05,369.81,369.86,4526.0,369.84,370.05,369.81,369.86,4526.0
2021-12-31 13:00:00,370.01,370.05,369.79,369.84,18391.0,370.01,370.05,369.79,369.84,18391.0
2021-12-31 13:10:00,369.95,370.02,369.78,369.8,2050.0,369.95,370.02,369.78,369.8,2050.0
2021-12-31 13:20:00,369.99,369.99,369.62,369.76,992.0,369.99,369.99,369.62,369.76,992.0
2021-12-31 13:30:00,369.62,369.99,369.42,369.87,1720.0,369.62,369.99,369.42,369.87,1720.0
2021-12-31 13:40:00,369.91,369.91,369.64,369.84,1610.0,369.91,369.91,369.64,369.84,1610.0
2021-12-31 13:50:00,369.78,370.05,369.73,369.79,3473.0,369.78,370.05,369.73,369.79,3473.0
2021-12-31 14:00:00,369.74,370.05,369.73,369.83,5345.0,369.74,370.05,369.73,369.83,5345.0
2021-12-31 14:10:00,369.96,369.99,369.65,369.79,1934.0,369.96,369.99,369.65,369.79,1934.0
2021-12-31 14:20:00,369.86,369.99,369.86,369.99,1100.0,369.86,369.99,369.86,369.99,1100.0
2021-12-31 14:30:00,369.85,370.05,369.74,370.04,13153.0,369.85,370.05,369.74,370.04,13153.0
2021-12-31 14:40:00,370.04,370.05,369.81,369.9,15028.0,370.04,370.05,369.81,369.9,15028.0
2021-12-31 14:50:00,370.01,370.05,369.74,369.74,6647.0,370.01,370.05,369.74,369.74,6647.0
2021-12-31 15:00:00,370.0,370.05,369.78,369.91,6595.0,370.0,370.05,369.78,369.91,6595.0
2021-12-31 15:10:00,370.0,370.05,369.8,370.02,6094.0,370.0,370.05,369.8,370.02,6094.0
2021-12-31 15:20:00,369.96,370.31,369.34,370.13,15215.0,369.96,370.31,369.34,370.13,15215.0
2021-12-31 15:30:00,370.14,370.32,369.42,369.6,3230.0,370.14,370.32,369.42,369.6,3230.0
2021-12-31 15:40:00,369.78,370.42,369.76,370.22,7185.0,369.78,370.42,369.76,370.22,7185.0
2021-12-31 15:50:00,369.81,369.81,368.1,368.72,40659.0,369.81,369.81,368.1,368.72,40659.0
2022-01-03 09:30:00,366.38,371.73,366.38,369.26,19813.0,366.38,371.73,366.38,369.26,19813.0
2022-01-03 09:40:00,370.01,370.01,364.06,364.07,10859.0,370.01,370.01,364.06,364.07,10859.0
2022-01-03 09:50:00,363.24,364.22,360.21,362.0,6544.0,363.24,364.22,360.21,362.0,6544.0
2022-01-03 10:00:00,362.14,363.5,361.19,361.41,9667.0,362.14,363.5,361.19,361.41,9667.0
2022-01-03 10:10:00,361.57,364.75,360.55,363.67,7443.0,361.57,364.75,360.55,363.67,7443.0
2022-01-03 10:20:00,363.4,363.98,361.71,363.72,8405.0,363.4,363.98,361.71,363.72,8405.0
2022-01-03 10:30:00,363.41,364.26,362.71,363.31,3522.0,363.41,364.26,362.71,363.31,3522.0
2022-01-03 10:40:00,363.0,364.45,362.79,362.98,3252.0,363.0,364.45,362.79,362.98,3252.0
2022-01-03 10:50:00,362.79,363.37,362.56,363.37,4718.0,362.79,363.37,362.56,363.37,4718.0
2022-01-03 11:00:00,363.99,364.27,362.42,363.02,7750.0,363.99,364.27,362.42,363.02,7750.0
2022-01-03 11:10:00,362.75,362.78,360.58,360.89,7101.0,362.75,362.78,360.58,360.89,7101.0
2022-01-03 11:20:00,360.71,361.23,359.66,361.23,7390.0,360.71,361.23,359.66,361.23,7390.0
2022-01-03 11:30:00,361.09,361.97,360.01,360.42,4127.0,361.09,361.97,360.01,360.42,4127.0
2022-01-03 11:40:00,360.42,361.74,360.23,361.3,5032.0,360.42,361.74,360.23,361.3,5032.0
2022-01-03 11:50:00,361.0,361.0,359.29,359.43,6993.0,361.0,361.0,359.29,359.43,6993.0
2022-01-03 12:00:00,359.41,360.27,358.64,359.8,7642.0,359.41,360.27,358.64,359.8,7642.0
2022-01-03 12:10:00,359.71,361.76,359.71,361.12,6064.0,359.71,361.76,359.71,361.12,6064.0
2022-01-03 12:20:00,361.29,362.24,361.1,361.77,4982.0,361.29,362.24,361.1,361.77,4982.0
2022-01-03 12:30:00,361.3,361.5,360.86,360.86,3007.0,361.3,361.5,360.86,360.86,3007.0
2022-01-03 12:40:00,360.77,360.8,360.29,360.69,2500.0,360.77,360.8,360.29,360.69,2500.0
2022-01-03 12:50:00,360.45,360.96,360.19,360.53,3251.0,360.45,360.96,360.19,360.53,3251.0
2022-01-03 13:00:00,360.27,360.36,359.87,360.25,2300.0,360.27,360.36,359.87,360.25,2300.0
2022-01-03 13:10:00,360.1,360.52,360.08,360.36,4222.0,360.1,360.52,360.08,360.36,4222.0
2022-01-03 13:20:00,360.22,360.54,359.43,359.89,5943.0,360.22,360.54,359.43,359.89,5943.0
2022-01-03 13:30:00,359.81,360.29,359.4,360.27,4867.0,359.81,360.29,359.4,360.27,4867.0
2022-01-03 13:40:00,360.11,361.64,359.82,361.16,5390.0,360.11,361.64,359.82,361.16,5390.0
2022-01-03 13:50:00,361.49,361.59,360.85,361.19,3424.0,361.49,361.59,360.85,361.19,3424.0
2022-01-03 14:00:00,361.29,361.54,360.49,361.37,3422.0,361.29,361.54,360.49,361.37,3422.0
2022-01-03 14:10:00,361.21,361.74,361.08,361.63,6666.0,361.21,361.74,361.08,361.63,6666.0
2022-01-03 14:20:00,361.47,361.67,361.05,361.63,3456.0,361.47,361.67,361.05,361.63,3456.0
2022-01-03 14:30:00,361.43,361.66,360.35,361.09,4320.0,361.43,361.66,360.35,361.09,4320.0
2022-01-03 14:40:00,361.37,362.1,361.24,361.38,4853.0,361.37,362.1,361.24,361.38,4853.0
2022-01-03 14:50:00,361.59,361.59,360.26,360.38,6970.0,361.59,361.59,360.26,360.38,6970.0
2022-01-03 15:00:00,360.4,361.54,360.29,361.44,6659.0,360.4,361.54,360.29,361.44,6659.0
2022-01-03 15:10:00,361.29,362.48,361.11,362.48,6924.0,361.29,362.48,361.11,362.48,6924.0
2022-01-03 15:20:00,362.67,362.67,361.5,361.55,9748.0,362.67,362.67,361.5,361.55,9748.0
2022-01-03 15:30:00,361.63,361.96,361.26,361.52,8827.0,361.63,361.96,361.26,361.52,8827.0
2022-01-03 15:40:00,361.59,361.59,360.47,360.87,11597.0,361.59,361.59,360.47,360.87,11597.0
2022-01-03 15:50:00,360.54,361.68,360.2,361.05,53343.0,360.54,361.68,360.2,361.05,53343.0
2022-01-04 09:30:00,361.51,361.6,358.8,360.36,24743.0,361.51,361.6,358.8,360.36,24743.0
2022-01-04 09:40:00,360.6,361.03,358.54,359.53,12281.0,360.6,361.03,358.54,359.53,12281.0
2022-01-04 09:50:00,358.74,359.21,358.02,358.63,9484.0,358.74,359.21,358.02,358.63,9484.0
2022-01-04 10:00:00,358.62,358.92,357.09,357.61,8450.0,358.62,358.92,357.09,357.61,8450.0
2022-01-04 10:10:00,357.14,357.34,353.28,353.28,12154.0,357.14,357.34,353.28,353.28,12154.0
2022-01-04 10:20:00,353.91,354.95,353.0,354.95,12398.0,353.91,354.95,353.0,354.95,12398.0
2022-01-04 10:30:00,354.42,354.85,350.18,350.18,11797.0,354.42,354.85,350.18,350.18,11797.0
2022-01-04 10:40:00,350.57,351.17,349.01,349.69,10774.0,350.57,351.17,349.01,349.69,10774.0
2022-01-04 10:50:00,349.38,350.0,348.26,349.12,8281.0,349.38,350.0,348.26,349.12,8281.0
2022-01-04 11:00:00,348.67,350.35,347.33,349.02,14796.0,348.67,350.35,347.33,349.02,14796.0
2022-01-04 11:10:00,348.85,349.65,348.45,349.58,8444.0,348.85,349.65,348.45,349.58,8444.0
2022-01-04 11:20:00,349.02,349.32,348.11,348.95,8735.0,349.02,349.32,348.11,348.95,8735.0
2022-01-04 11:30:00,349.18,350.01,348.77,349.37,4826.0,349.18,350.01,348.77,349.37,4826.0
2022-01-04 11:40:00,349.33,350.65,348.83,350.17,8322.0,349.33,350.65,348.83,350.17,8322.0
2022-01-04 11:50:00,350.02,351.49,349.52,350.86,11702.0,350.02,351.49,349.52,350.86,11702.0
2022-01-04 12:00:00,350.73,350.78,348.77,349.84,6226.0,350.73,350.78,348.77,349.84,6226.0
2022-01-04 12:10:00,349.71,350.34,349.3,350.27,3761.0,349.71,350.34,349.3,350.27,3761.0
2022-01-04 12:20:00,349.89,350.62,349.06,349.09,2300.0,349.89,350.62,349.06,349.09,2300.0
2022-01-04 12:30:00,348.88,350.4,348.35,348.68,17403.0,348.88,350.4,348.35,348.68,17403.0
2022-01-04 12:40:00,348.33,349.09,348.01,348.69,3552.0,348.33,349.09,348.01,348.69,3552.0
2022-01-04 12:50:00,348.66,348.88,348.17,348.18,3230.0,348.66,348.88,348.17,348.18,3230.0
2022-01-04 13:00:00,348.26,348.74,348.11,348.15,2959.0,348.26,348.74,348.11,348.15,2959.0
2022-01-04 13:10:00,348.53,348.7,348.0,348.03,5535.0,348.53,348.7,348.0,348.03,5535.0
2022-01-04 13:20:00,348.33,349.02,348.03,348.81,13288.0,348.33,349.02,348.03,348.81,13288.0
2022-01-04 13:30:00,348.64,348.65,346.77,347.51,16704.0,348.64,348.65,346.77,347.51,16704.0
2022-01-04 13:40:00,347.36,347.37,346.14,346.31,6216.0,347.36,347.37,346.14,346.31,6216.0
2022-01-04 13:50:00,346.12,346.19,345.41,345.71,4049.0,346.12,346.19,345.41,345.71,4049.0
2022-01-04 14:00:00,345.77,346.73,345.5,346.35,9206.0,345.77,346.73,345.5,346.35,9206.0
2022-01-04 14:10:00,346.29,347.99,346.29,347.6,6735.0,346.29,347.99,346.29,347.6,6735.0
2022-01-04 14:20:00,347.74,348.15,347.56,347.98,9028.0,347.74,348.15,347.56,347.98,9028.0
2022-01-04 14:30:00,348.06,349.28,347.91,348.26,10846.0,348.06,349.28,347.91,348.26,10846.0
2022-01-04 14:40:00,348.83,350.18,348.83,350.18,3037.0,348.83,350.18,348.83,350.18,3037.0
2022-01-04 14:50:00,350.59,351.73,350.07,350.22,8125.0,350.59,351.73,350.07,350.22,8125.0
2022-01-04 15:00:00,350.26,350.87,350.22,350.65,6129.0,350.26,350.87,350.22,350.65,6129.0
2022-01-04 15:10:00,350.61,351.14,350.61,351.14,11901.0,350.61,351.14,350.61,351.14,11901.0
2022-01-04 15:20:00,351.1,352.38,351.1,352.38,7847.0,351.1,352.38,351.1,352.38,7847.0
2022-01-04 15:30:00,352.23,353.13,352.07,352.94,15500.0,352.23,353.13,352.07,352.94,15500.0
2022-01-04 15:40:00,352.78,353.74,352.58,353.74,11975.0,352.78,353.74,352.58,353.74,11975.0
2022-01-04 15:50:00,353.6,355.04,352.97,352.99,58363.0,353.6,355.04,352.97,352.99,58363.0
2022-01-05 09:30:00,349.95,352.0,347.25,350.28,24248.0,349.95,352.0,347.25,350.28,24248.0
2022-01-05 09:40:00,351.01,351.99,349.72,351.99,5106.0,351.01,351.99,349.72,351.99,5106.0
2022-01-05 09:50:00,351.17,353.28,351.17,352.58,5600.0,351.17,353.28,351.17,352.58,5600.0
2022-01-05 10:00:00,353.09,354.87,352.53,353.96,8977.0,353.09,354.87,352.53,353.96,8977.0
2022-01-05 10:10:00,353.69,353.7,351.65,351.92,4689.0,353.69,353.7,351.65,351.92,4689.0
2022-01-05 10:20:00,352.2,354.36,351.29,353.65,5300.0,352.2,354.36,351.29,353.65,5300.0
2022-01-05 10:30:00,353.21,353.53,351.6,351.62,7590.0,353.21,353.53,351.6,351.62,7590.0
2022-01-05 10:40:00,352.51,353.74,352.34,353.39,10919.0,352.51,353.74,352.34,353.39,10919.0
2022-01-05 10:50:00,352.8,353.91,352.67,353.91,4909.0,352.8,353.91,352.67,353.91,4909.0
2022-01-05 11:00:00,354.0,354.22,352.8,352.86,6935.0,354.0,354.22,352.8,352.86,6935.0
2022-01-05 11:10:00,352.6,353.36,352.41,352.63,4667.0,352.6,353.36,352.41,352.63,4667.0
2022-01-05 11:20:00,352.48,353.69,352.24,353.42,6096.0,352.48,353.69,352.24,353.42,6096.0
2022-01-05 11:30:00,353.54,353.58,352.81,353.25,5350.0,353.54,353.58,352.81,353.25,5350.0
2022-01-05 11:40:00,353.25,353.71,352.84,352.84,3366.0,353.25,353.71,352.84,352.84,3366.0
2022-01-05 11:50:00,353.06,353.45,352.81,353.4,3998.0,353.06,353.45,352.81,353.4,3998.0
2022-01-05 12:00:00,353.13,353.55,352.17,352.18,4158.0,353.13,353.55,352.17,352.18,4158.0
2022-01-05 12:10:00,352.23,352.71,351.64,351.7,7122.0,352.23,352.71,351.64,351.7,7122.0
2022-01-05 12:20:00,351.69,352.35,351.46,351.88,6898.0,351.69,352.35,351.46,351.88,6898.0
2022-01-05 12:30:00,351.09,351.09,349.02,349.58,4754.0,351.09,351.09,349.02,349.58,4754.0
2022-01-05 12:40:00,349.38,349.73,348.95,349.63,5170.0,349.38,349.73,348.95,349.63,5170.0
2022-01-05 12:50:00,349.65,350.22,349.38,349.73,5980.0,349.65,350.22,349.38,349.73,5980.0
2022-01-05 13:00:00,349.74,350.11,349.17,349.17,4008.0,349.74,350.11,349.17,349.17,4008.0
2022-01-05 13:10:00,349.27,349.53,348.82,348.83,7375.0,349.27,349.53,348.82,348.83,7375.0
2022-01-05 13:20:00,349.04,349.52,348.79,349.03,15491.0,349.04,349.52,348.79,349.03,15491.0
2022-01-05 13:30:00,348.99,349.58,348.52,348.98,7314.0,348.99,349.58,348.52,348.98,7314.0
2022-01-05 13:40:00,349.04,349.04,347.74,347.74,7090.0,349.04,349.04,347.74,347.74,7090.0
2022-01-05 13:50:00,347.72,348.17,347.17,348.13,3895.0,347.72,348.17,347.17,348.13,3895.0
2022-01-05 14:00:00,348.4,349.55,346.97,347.57,9158.0,348.4,349.55,346.97,347.57,9158.0
2022-01-05 14:10:00,346.94,346.94,345.46,345.63,7505.0,346.94,346.94,345.46,345.63,7505.0
2022-01-05 14:20:00,345.54,345.54,344.3,344.7,13571.0,345.54,345.54,344.3,344.7,13571.0
2022-01-05 14:30:00,344.86,345.31,343.35,343.64,12835.0,344.86,345.31,343.35,343.64,12835.0
2022-01-05 14:40:00,343.69,343.69,342.26,342.96,8989.0,343.69,343.69,342.26,342.96,8989.0
2022-01-05 14:50:00,343.06,343.32,342.4,342.65,5093.0,343.06,343.32,342.4,342.65,5093.0
2022-01-05 15:00:00,342.43,342.78,340.09,340.63,16239.0,342.43,342.78,340.09,340.63,16239.0
2022-01-05 15:10:00,340.4,341.74,340.13,340.68,15797.0,340.4,341.74,340.13,340.68,15797.0
2022-01-05 15:20:00,340.78,341.15,339.8,339.94,12286.0,340.78,341.15,339.8,339.94,12286.0
2022-01-05 15:30:00,339.78,340.93,339.45,340.8,32515.0,339.78,340.93,339.45,340.8,32515.0
2022-01-05 15:40:00,340.68,341.05,339.27,339.39,25605.0,340.68,341.05,339.27,339.39,25605.0
2022-01-05 15:50:00,339.65,340.77,339.48,339.77,88878.0,339.65,340.77,339.48,339.77,88878.0
2022-01-06 09:30:00,336.5,343.06,335.2,342.3,39915.0,336.5,343.06,335.2,342.3,39915.0
2022-01-06 09:40:00,342.76,343.6,341.08,341.09,19732.0,342.76,343.6,341.08,341.09,19732.0
2022-01-06 09:50:00,341.08,342.28,340.63,340.97,8934.0,341.08,342.28,340.63,340.97,8934.0
2022-01-06 10:00:00,342.0,342.18,337.59,337.62,14729.0,342.0,342.18,337.59,337.62,14729.0
2022-01-06 10:10:00,337.59,342.06,337.02,341.3,6335.0,337.59,342.06,337.02,341.3,6335.0
2022-01-06 10:20:00,341.4,344.48,340.58,343.09,6032.0,341.4,344.48,340.58,343.09,6032.0
2022-01-06 10:30:00,343.55,345.27,343.44,344.45,4611.0,343.55,345.27,343.44,344.45,4611.0
2022-01-06 10:40:00,344.45,346.42,343.71,346.06,11489.0,344.45,346.42,343.71,346.06,11489.0
2022-01-06 10:50:00,345.84,347.26,344.02,345.87,11546.0,345.84,347.26,344.02,345.87,11546.0
2022-01-06 11:00:00,346.3,346.85,344.64,345.0,7107.0,346.3,346.85,344.64,345.0,7107.0
2022-01-06 11:10:00,345.14,345.83,344.59,345.04,12527.0,345.14,345.83,344.59,345.04,12527.0
2022-01-06 11:20:00,344.92,344.92,343.66,344.82,13058.0,344.92,344.92,343.66,344.82,13058.0
2022-01-06 11:30:00,345.5,345.5,343.93,345.27,15573.0,345.5,345.5,343.93,345.27,15573.0
2022-01-06 11:40:00,344.8,346.51,344.02,346.19,6147.0,344.8,346.51,344.02,346.19,6147.0
2022-01-06 11:50:00,346.1,347.72,346.1,347.44,17115.0,346.1,347.72,346.1,347.44,17115.0
2022-01-06 12:00:00,347.44,347.72,346.0,346.9,6796.0,347.44,347.72,346.0,346.9,6796.0
2022-01-06 12:10:00,346.78,346.87,345.7,345.84,3944.0,346.78,346.87,345.7,345.84,3944.0
2022-01-06 12:20:00,345.84,346.29,345.04,346.02,3769.0,345.84,346.29,345.04,346.02,3769.0
2022-01-06 12:30:00,346.15,346.55,345.57,346.12,4485.0,346.15,346.55,345.57,346.12,4485.0
2022-01-06 12:40:00,346.44,347.09,346.07,346.78,4892.0,346.44,347.09,346.07,346.78,4892.0
2022-01-06 12:50:00,346.69,346.78,345.02,345.36,6230.0,346.69,346.78,345.02,345.36,6230.0
2022-01-06 13:00:00,345.17,345.49,344.61,345.44,5425.0,345.17,345.49,344.61,345.44,5425.0
2022-01-06 13:10:00,345.49,345.73,344.78,345.35,4078.0,345.49,345.73,344.78,345.35,4078.0
2022-01-06 13:20:00,345.35,345.36,344.42,344.85,12891.0,345.35,345.36,344.42,344.85,12891.0
2022-01-06 13:30:00,345.01,345.16,344.27,344.73,4057.0,345.01,345.16,344.27,344.73,4057.0
2022-01-06 13:40:00,345.06,346.98,345.06,346.59,3542.0,345.06,346.98,345.06,346.59,3542.0
2022-01-06 13:50:00,346.37,347.36,346.37,347.19,3195.0,346.37,347.36,346.37,347.19,3195.0
2022-01-06 14:00:00,347.31,347.83,346.75,347.83,4110.0,347.31,347.83,346.75,347.83,4110.0
2022-01-06 14:10:00,348.0,348.43,347.21,347.22,3987.0,348.0,348.43,347.21,347.22,3987.0
2022-01-06 14:20:00,347.36,347.49,346.72,347.19,4256.0,347.36,347.49,346.72,347.19,4256.0
2022-01-06 14:30:00,347.39,348.06,347.03,347.55,4907.0,347.39,348.06,347.03,347.55,4907.0
2022-01-06 14:40:00,347.61,348.03,347.2,347.87,5577.0,347.61,348.03,347.2,347.87,5577.0
2022-01-06 14:50:00,347.85,347.85,346.89,346.94,7246.0,347.85,347.85,346.89,346.94,7246.0
2022-01-06 15:00:00,347.29,348.18,347.08,347.39,4525.0,347.29,348.18,347.08,347.39,4525.0
2022-01-06 15:10:00,347.27,347.55,346.16,346.44,4389.0,347.27,347.55,346.16,346.44,4389.0
2022-01-06 15:20:00,346.59,346.82,345.57,346.19,6580.0,346.59,346.82,345.57,346.19,6580.0
2022-01-06 15:30:00,346.12,346.4,345.0,345.15,6850.0,346.12,346.4,345.0,345.15,6850.0
2022-01-06 15:40:00,345.02,345.35,344.5,344.79,9054.0,345.02,345.35,344.5,344.79,9054.0
2022-01-06 15:50:00,345.0,345.47,344.51,344.96,45927.0,345.0,345.47,344.51,344.96,45927.0
2022-01-07 09:30:00,341.67,343.55,339.96,341.84,20752.0,341.67,343.55,339.96,341.84,20752.0
2022-01-07 09:40:00,342.33,345.06,341.83,343.28,12177.0,342.33,345.06,341.83,343.28,12177.0
2022-01-07 09:50:00,342.6,343.89,342.29,343.57,3710.0,342.6,343.89,342.29,343.57,3710.0
2022-01-07 10:00:00,341.65,343.29,339.07,339.56,7331.0,341.65,343.29,339.07,339.56,7331.0
2022-01-07 10:10:00,339.35,339.63,337.38,337.85,7907.0,339.35,339.63,337.38,337.85,7907.0
2022-01-07 10:20:00,337.66,338.18,336.43,336.92,8283.0,337.66,338.18,336.43,336.92,8283.0
2022-01-07 10:30:00,336.55,337.09,335.46,335.46,12324.0,336.55,337.09,335.46,335.46,12324.0
2022-01-07 10:40:00,335.86,335.87,332.9,332.9,10167.0,335.86,335.87,332.9,332.9,10167.0
2022-01-07 10:50:00,332.59,333.23,331.43,333.21,8093.0,332.59,333.23,331.43,333.21,8093.0
2022-01-07 11:00:00,332.83,334.5,332.7,333.94,20596.0,332.83,334.5,332.7,333.94,20596.0
2022-01-07 11:10:00,333.62,334.46,332.4,332.4,3305.0,333.62,334.46,332.4,332.4,3305.0
2022-01-07 11:20:00,332.55,334.33,332.55,334.33,5713.0,332.55,334.33,332.55,334.33,5713.0
2022-01-07 11:30:00,334.12,334.71,333.66,334.4,5776.0,334.12,334.71,333.66,334.4,5776.0
2022-01-07 11:40:00,333.89,334.99,333.23,334.99,6284.0,333.89,334.99,333.23,334.99,6284.0
2022-01-07 11:50:00,334.81,335.46,333.9,333.9,5954.0,334.81,335.46,333.9,333.9,5954.0
2022-01-07 12:00:00,333.88,334.21,333.64,333.88,2988.0,333.88,334.21,333.64,333.88,2988.0
2022-01-07 12:10:00,333.91,334.2,332.56,333.09,6608.0,333.91,334.2,332.56,333.09,6608.0
2022-01-07 12:20:00,332.61,333.02,332.2,332.61,4894.0,332.61,333.02,332.2,332.61,4894.0
2022-01-07 12:30:00,332.52,332.52,331.51,332.21,3235.0,332.52,332.52,331.51,332.21,3235.0
2022-01-07 12:40:00,332.21,332.93,332.02,332.36,6554.0,332.21,332.93,332.02,332.36,6554.0
2022-01-07 12:50:00,332.08,333.07,332.08,332.78,6944.0,332.08,333.07,332.08,332.78,6944.0
2022-01-07 13:00:00,332.72,333.17,332.27,332.63,5049.0,332.72,333.17,332.27,332.63,5049.0
2022-01-07 13:10:00,332.9,333.26,332.59,332.66,8290.0,332.9,333.26,332.59,332.66,8290.0
2022-01-07 13:20:00,332.71,333.0,331.47,331.81,5015.0,332.71,333.0,331.47,331.81,5015.0
2022-01-07 13:30:00,331.88,332.45,331.87,332.43,4693.0,331.88,332.45,331.87,332.43,4693.0
2022-01-07 13:40:00,332.38,333.02,332.38,332.77,4033.0,332.38,333.02,332.38,332.77,4033.0
2022-01-07 13:50:00,332.49,332.87,331.92,332.16,4426.0,332.49,332.87,331.92,332.16,4426.0
2022-01-07 14:00:00,332.36,332.7,331.37,331.96,7853.0,332.36,332.7,331.37,331.96,7853.0
2022-01-07 14:10:00,332.2,332.3,331.49,331.67,4563.0,332.2,332.3,331.49,331.67,4563.0
2022-01-07 14:20:00,331.58,331.65,331.04,331.59,6348.0,331.58,331.65,331.04,331.59,6348.0
2022-01-07 14:30:00,331.52,332.73,331.24,332.65,4691.0,331.52,332.73,331.24,332.65,4691.0
2022-01-07 14:40:00,332.59,332.71,331.86,332.45,22565.0,332.59,332.71,331.86,332.45,22565.0
2022-01-07 14:50:00,332.29,332.97,332.27,332.47,4018.0,332.29,332.97,332.27,332.47,4018.0
2022-01-07 15:00:00,332.48,333.3,332.48,332.97,5128.0,332.48,333.3,332.48,332.97,5128.0
2022-01-07 15:10:00,332.89,332.9,331.79,331.97,8740.0,332.89,332.9,331.79,331.97,8740.0
2022-01-07 15:20:00,331.92,331.92,331.0,331.32,8266.0,331.92,331.92,331.0,331.32,8266.0
2022-01-07 15:30:00,331.55,331.96,331.18,331.59,12583.0,331.55,331.96,331.18,331.59,12583.0
2022-01-07 15:40:00,331.54,331.84,330.96,331.4,21045.0,331.54,331.84,330.96,331.4,21045.0
2022-01-07 15:50:00,331.66,331.98,330.11,330.35,51092.0,331.66,331.98,330.11,330.35,51092.0
2022-01-10 09:30:00,322.77,325.95,321.05,323.68,33827.0,322.77,325.95,321.05,323.68,33827.0
2022-01-10 09:40:00,324.13,324.9,322.22,322.77,9425.0,324.13,324.9,322.22,322.77,9425.0
2022-01-10 09:50:00,323.23,324.59,321.77,322.35,10125.0,323.23,324.59,321.77,322.35,10125.0
2022-01-10 10:00:00,322.25,323.83,321.77,322.65,8896.0,322.25,323.83,321.77,322.65,8896.0
2022-01-10 10:10:00,322.27,322.92,321.0,321.98,15882.0,322.27,322.92,321.0,321.98,15882.0
2022-01-10 10:20:00,321.65,323.65,321.41,323.36,4009.0,321.65,323.65,321.41,323.36,4009.0
2022-01-10 10:30:00,323.08,323.08,321.06,321.45,12332.0,323.08,323.08,321.06,321.45,12332.0
2022-01-10 10:40:00,321.22,321.74,320.06,320.74,12643.0,321.22,321.74,320.06,320.74,12643.0
2022-01-10 10:50:00,320.55,321.37,319.7,320.6,7601.0,320.55,321.37,319.7,320.6,7601.0
2022-01-10 11:00:00,320.3,322.02,319.89,322.02,8195.0,320.3,322.02,319.89,322.02,8195.0
2022-01-10 11:10:00,322.27,323.89,321.92,323.55,6060.0,322.27,323.89,321.92,323.55,6060.0
2022-01-10 11:20:00,323.42,324.68,323.27,324.06,7019.0,323.42,324.68,323.27,324.06,7019.0
2022-01-10 11:30:00,323.84,324.05,322.95,323.19,5815.0,323.84,324.05,322.95,323.19,5815.0
2022-01-10 11:40:00,322.59,322.7,321.26,321.28,4860.0,322.59,322.7,321.26,321.28,4860.0
2022-01-10 11:50:00,321.13,322.86,321.03,322.86,5878.0,321.13,322.86,321.03,322.86,5878.0
2022-01-10 12:00:00,322.52,322.52,321.08,321.97,5123.0,322.52,322.52,321.08,321.97,5123.0
2022-01-10 12:10:00,321.74,322.02,320.27,320.27,4271.0,321.74,322.02,320.27,320.27,4271.0
2022-01-10 12:20:00,320.53,320.53,319.9,319.96,5857.0,320.53,320.53,319.9,319.96,5857.0
2022-01-10 12:30:00,319.79,319.79,318.77,319.38,8499.0,319.79,319.79,318.77,319.38,8499.0
2022-01-10 12:40:00,319.36,320.63,319.36,320.58,3602.0,319.36,320.63,319.36,320.58,3602.0
2022-01-10 12:50:00,320.71,322.4,320.16,322.1,5693.0,320.71,322.4,320.16,322.1,5693.0
2022-01-10 13:00:00,321.89,321.89,320.89,321.29,6466.0,321.89,321.89,320.89,321.29,6466.0
2022-01-10 13:10:00,321.55,322.66,321.12,322.17,17484.0,321.55,322.66,321.12,322.17,17484.0
2022-01-10 13:20:00,322.3,323.89,322.19,323.31,5715.0,322.3,323.89,322.19,323.31,5715.0
2022-01-10 13:30:00,323.59,324.06,323.22,323.22,5177.0,323.59,324.06,323.22,323.22,5177.0
2022-01-10 13:40:00,323.58,325.13,323.56,324.53,3933.0,323.58,325.13,323.56,324.53,3933.0
2022-01-10 13:50:00,324.95,325.62,324.71,324.79,6926.0,324.95,325.62,324.71,324.79,6926.0
2022-01-10 14:00:00,324.83,326.0,324.56,325.97,34350.0,324.83,326.0,324.56,325.97,34350.0
2022-01-10 14:10:00,326.04,326.04,325.0,325.67,4587.0,326.04,326.04,325.0,325.67,4587.0
2022-01-10 14:20:00,325.45,326.68,325.21,326.57,5472.0,325.45,326.68,325.21,326.57,5472.0
2022-01-10 14:30:00,326.53,326.97,326.43,326.97,3701.0,326.53,326.97,326.43,326.97,3701.0
2022-01-10 14:40:00,327.14,327.25,325.85,326.13,5103.0,327.14,327.25,325.85,326.13,5103.0
2022-01-10 14:50:00,326.1,326.1,324.91,325.48,7280.0,326.1,326.1,324.91,325.48,7280.0
2022-01-10 15:00:00,325.9,326.35,324.34,324.94,7252.0,325.9,326.35,324.34,324.94,7252.0
2022-01-10 15:10:00,325.23,326.27,324.92,325.58,12028.0,325.23,326.27,324.92,325.58,12028.0
2022-01-10 15:20:00,325.59,326.58,325.33,326.05,15063.0,325.59,326.58,325.33,326.05,15063.0
2022-01-10 15:30:00,326.0,328.19,325.48,328.03,17200.0,326.0,328.19,325.48,328.03,17200.0
2022-01-10 15:40:00,328.32,329.14,327.65,328.77,18461.0,328.32,329.14,327.65,328.77,18461.0
2022-01-10 15:50:00,328.9,330.15,328.51,329.34,55058.0,328.9,330.15,328.51,329.34,55058.0
2022-01-11 09:30:00,326.54,331.52,326.53,330.16,16348.0,326.54,331.52,326.53,330.16,16348.0
2022-01-11 09:40:00,330.68,330.68,326.84,328.59,7614.0,330.68,330.68,326.84,328.59,7614.0
2022-01-11 09:50:00,327.99,330.43,327.99,329.41,4817.0,327.99,330.43,327.99,329.41,4817.0
2022-01-11 10:00:00,329.94,333.16,329.47,331.9,4971.0,329.94,333.16,329.47,331.9,4971.0
2022-01-11 10:10:00,331.94,333.12,331.07,331.66,44505.0,331.94,333.12,331.07,331.66,44505.0
2022-01-11 10:20:00,331.89,332.04,330.62,331.47,31639.0,331.89,332.04,330.62,331.47,31639.0
2022-01-11 10:30:00,331.85,332.88,330.04,330.04,52194.0,331.85,332.88,330.04,330.04,52194.0
2022-01-11 10:40:00,330.1,331.04,329.91,330.62,40056.0,330.1,331.04,329.91,330.62,40056.0
2022-01-11 10:50:00,330.7,332.73,330.53,332.73,76456.0,330.7,332.73,330.53,332.73,76456.0
2022-01-11 11:00:00,332.61,334.06,331.33,333.25,15195.0,332.61,334.06,331.33,333.25,15195.0
2022-01-11 11:10:00,333.15,338.08,333.15,336.59,13138.0,333.15,338.08,333.15,336.59,13138.0
2022-01-11 11:20:00,335.53,336.9,335.38,336.82,4239.0,335.53,336.9,335.38,336.82,4239.0
2022-01-11 11:30:00,337.12,337.59,336.21,337.59,4503.0,337.12,337.59,336.21,337.59,4503.0
2022-01-11 11:40:00,337.86,338.45,337.47,338.03,7857.0,337.86,338.45,337.47,338.03,7857.0
2022-01-11 11:50:00,338.05,339.48,338.04,338.81,6800.0,338.05,339.48,338.04,338.81,6800.0
2022-01-11 12:00:00,338.69,339.32,338.69,339.03,4633.0,338.69,339.32,338.69,339.03,4633.0
2022-01-11 12:10:00,338.82,339.44,338.44,338.8,7604.0,338.82,339.44,338.44,338.8,7604.0
2022-01-11 12:20:00,339.19,339.38,337.95,337.96,7260.0,339.19,339.38,337.95,337.96,7260.0
2022-01-11 12:30:00,337.83,338.74,337.57,337.57,10333.0,337.83,338.74,337.57,337.57,10333.0
2022-01-11 12:40:00,337.88,338.63,337.76,338.14,11799.0,337.88,338.63,337.76,338.14,11799.0
2022-01-11 12:50:00,338.29,339.07,337.96,338.66,16906.0,338.29,339.07,337.96,338.66,16906.0
2022-01-11 13:00:00,338.46,338.82,337.76,338.13,4926.0,338.46,338.82,337.76,338.13,4926.0
2022-01-11 13:10:00,338.35,339.36,338.35,339.22,7945.0,338.35,339.36,338.35,339.22,7945.0
2022-01-11 13:20:00,339.41,339.78,339.14,339.25,14945.0,339.41,339.78,339.14,339.25,14945.0
2022-01-11 13:30:00,339.19,339.68,339.19,339.35,8441.0,339.19,339.68,339.19,339.35,8441.0
2022-01-11 13:40:00,339.54,340.41,339.54,339.85,4634.0,339.54,340.41,339.54,339.85,4634.0
2022-01-11 13:50:00,339.97,340.45,339.96,340.24,4615.0,339.97,340.45,339.96,340.24,4615.0
2022-01-11 14:00:00,340.47,340.47,339.41,339.41,11539.0,340.47,340.47,339.41,339.41,11539.0
2022-01-11 14:10:00,339.52,340.23,339.39,340.05,4783.0,339.52,340.23,339.39,340.05,4783.0
2022-01-11 14:20:00,340.06,340.16,339.53,339.63,8028.0,340.06,340.16,339.53,339.63,8028.0
2022-01-11 14:30:00,339.54,340.12,339.25,340.11,9183.0,339.54,340.12,339.25,340.11,9183.0
2022-01-11 14:40:00,340.53,341.95,340.47,341.65,22542.0,340.53,341.95,340.47,341.65,22542.0
2022-01-11 14:50:00,341.65,342.33,341.09,341.09,15385.0,341.65,342.33,341.09,341.09,15385.0
2022-01-11 15:00:00,341.09,341.59,340.72,340.73,13058.0,341.09,341.59,340.72,340.73,13058.0
2022-01-11 15:10:00,340.67,341.39,340.5,341.17,6903.0,340.67,341.39,340.5,341.17,6903.0
2022-01-11 15:20:00,341.31,341.69,340.82,340.84,12879.0,341.31,341.69,340.82,340.84,12879.0
2022-01-11 15:30:00,340.68,341.0,340.06,340.28,13334.0,340.68,341.0,340.06,340.28,13334.0
2022-01-11 15:40:00,340.11,340.64,339.98,340.21,14498.0,340.11,340.64,339.98,340.21,14498.0
2022-01-11 15:50:00,340.26,340.41,339.02,340.41,45696.0,340.26,340.41,339.02,340.41,45696.0
2022-01-12 09:30:00,341.78,345.99,341.78,345.86,29781.0,341.78,345.99,341.78,345.86,29781.0
2022-01-12 09:40:00,346.03,346.79,340.84,340.84,19905.0,346.03,346.79,340.84,340.84,19905.0
2022-01-12 09:50:00,340.91,342.89,340.77,342.46,15098.0,340.91,342.89,340.77,342.46,15098.0
2022-01-12 10:00:00,342.43,343.08,341.8,342.54,11286.0,342.43,343.08,341.8,342.54,11286.0
2022-01-12 10:10:00,342.79,343.01,341.72,343.0,9048.0,342.79,343.01,341.72,343.0,9048.0
2022-01-12 10:20:00,343.0,343.1,341.8,342.06,7635.0,343.0,343.1,341.8,342.06,7635.0
2022-01-12 10:30:00,341.84,341.89,338.92,339.25,6304.0,341.84,341.89,338.92,339.25,6304.0
2022-01-12 10:40:00,339.35,339.59,338.38,338.38,9062.0,339.35,339.59,338.38,338.38,9062.0
2022-01-12 10:50:00,338.2,338.68,337.15,337.34,11501.0,338.2,338.68,337.15,337.34,11501.0
2022-01-12 11:00:00,337.26,337.98,335.89,336.57,9178.0,337.26,337.98,335.89,336.57,9178.0
2022-01-12 11:10:00,336.63,337.23,336.32,337.06,6854.0,336.63,337.23,336.32,337.06,6854.0
2022-01-12 11:20:00,337.05,338.47,336.65,337.86,6853.0,337.05,338.47,336.65,337.86,6853.0
2022-01-12 11:30:00,338.14,338.5,337.79,338.24,3843.0,338.14,338.5,337.79,338.24,3843.0
2022-01-12 11:40:00,338.33,339.35,338.05,338.4,4716.0,338.33,339.35,338.05,338.4,4716.0
2022-01-12 11:50:00,338.42,338.98,338.41,338.93,3559.0,338.42,338.98,338.41,338.93,3559.0
2022-01-12 12:00:00,339.14,339.24,337.99,338.36,1971.0,339.14,339.24,337.99,338.36,1971.0
2022-01-12 12:10:00,338.43,338.61,337.94,338.57,2640.0,338.43,338.61,337.94,338.57,2640.0
2022-01-12 12:20:00,338.52,338.87,338.35,338.87,2089.0,338.52,338.87,338.35,338.87,2089.0
2022-01-12 12:30:00,339.06,339.69,338.99,339.55,3033.0,339.06,339.69,338.99,339.55,3033.0
2022-01-12 12:40:00,339.4,339.98,339.39,339.81,4415.0,339.4,339.98,339.39,339.81,4415.0
2022-01-12 12:50:00,340.0,340.07,339.58,339.67,2267.0,340.0,340.07,339.58,339.67,2267.0
2022-01-12 13:00:00,339.42,339.49,338.96,339.1,3729.0,339.42,339.49,338.96,339.1,3729.0
2022-01-12 13:10:00,339.22,339.22,338.02,338.26,4298.0,339.22,339.22,338.02,338.26,4298.0
2022-01-12 13:20:00,338.43,338.92,338.19,338.31,6506.0,338.43,338.92,338.19,338.31,6506.0
2022-01-12 13:30:00,338.32,338.98,338.32,338.81,2106.0,338.32,338.98,338.32,338.81,2106.0
2022-01-12 13:40:00,338.57,339.18,338.45,339.14,3419.0,338.57,339.18,338.45,339.14,3419.0
2022-01-12 13:50:00,339.13,339.13,338.25,338.38,3365.0,339.13,339.13,338.25,338.38,3365.0
2022-01-12 14:00:00,338.29,338.37,337.43,337.94,8650.0,338.29,338.37,337.43,337.94,8650.0
2022-01-12 14:10:00,338.0,338.52,337.84,338.33,4272.0,338.0,338.52,337.84,338.33,4272.0
2022-01-12 14:20:00,338.27,338.9,338.27,338.9,2577.0,338.27,338.9,338.27,338.9,2577.0
2022-01-12 14:30:00,338.82,338.96,338.24,338.58,3793.0,338.82,338.96,338.24,338.58,3793.0
2022-01-12 14:40:00,338.4,338.4,337.87,338.2,3044.0,338.4,338.4,337.87,338.2,3044.0
2022-01-12 14:50:00,338.18,338.37,338.14,338.15,3291.0,338.18,338.37,338.14,338.15,3291.0
2022-01-12 15:00:00,338.16,338.37,337.67,337.92,8334.0,338.16,338.37,337.67,337.92,8334.0
2022-01-12 15:10:00,337.93,338.58,337.81,337.99,7313.0,337.93,338.58,337.81,337.99,7313.0
2022-01-12 15:20:00,338.17,338.43,337.54,337.9,9512.0,338.17,338.43,337.54,337.9,9512.0
2022-01-12 15:30:00,337.89,338.03,337.17,337.47,9446.0,337.89,338.03,337.17,337.47,9446.0
2022-01-12 15:40:00,337.61,338.73,337.15,338.54,11996.0,337.61,338.73,337.15,338.54,11996.0
2022-01-12 15:50:00,338.75,339.07,337.97,338.59,55705.0,338.75,339.07,337.97,338.59,55705.0
2022-01-13 09:30:00,340.42,342.87,339.81,342.0,17694.0,340.42,342.87,339.81,342.0,17694.0
2022-01-13 09:40:00,342.19,342.36,340.75,342.0,7782.0,342.19,342.36,340.75,342.0,7782.0
2022-01-13 09:50:00,342.19,342.28,340.47,341.6,5977.0,342.19,342.28,340.47,341.6,5977.0
2022-01-13 10:00:00,341.85,342.08,339.07,339.86,6310.0,341.85,342.08,339.07,339.86,6310.0
2022-01-13 10:10:00,339.55,339.55,338.38,338.82,6269.0,339.55,339.55,338.38,338.82,6269.0
2022-01-13 10:20:00,339.02,339.06,337.33,338.27,4285.0,339.02,339.06,337.33,338.27,4285.0
2022-01-13 10:30:00,338.3,338.3,336.27,336.5,5815.0,338.3,338.3,336.27,336.5,5815.0
2022-01-13 10:40:00,336.34,336.37,335.21,335.21,6454.0,336.34,336.37,335.21,335.21,6454.0
2022-01-13 10:50:00,335.0,335.0,333.45,334.09,9381.0,335.0,335.0,333.45,334.09,9381.0
2022-01-13 11:00:00,333.88,334.6,332.13,334.6,3925.0,333.88,334.6,332.13,334.6,3925.0
2022-01-13 11:10:00,334.39,334.39,332.62,333.52,7100.0,334.39,334.39,332.62,333.52,7100.0
2022-01-13 11:20:00,333.07,335.93,333.07,335.93,3967.0,333.07,335.93,333.07,335.93,3967.0
2022-01-13 11:30:00,336.03,337.35,335.82,337.35,3780.0,336.03,337.35,335.82,337.35,3780.0
2022-01-13 11:40:00,337.25,337.25,336.16,336.16,3762.0,337.25,337.25,336.16,336.16,3762.0
2022-01-13 11:50:00,336.22,336.44,335.24,335.53,6280.0,336.22,336.44,335.24,335.53,6280.0
2022-01-13 12:00:00,335.54,335.54,334.63,334.82,3067.0,335.54,335.54,334.63,334.82,3067.0
2022-01-13 12:10:00,334.7,334.7,330.71,330.82,7982.0,334.7,334.7,330.71,330.82,7982.0
2022-01-13 12:20:00,330.95,331.21,329.47,329.67,14385.0,330.95,331.21,329.47,329.67,14385.0
2022-01-13 12:30:00,329.42,331.99,329.22,331.99,23445.0,329.42,331.99,329.22,331.99,23445.0
2022-01-13 12:40:00,331.91,331.99,329.76,330.29,16607.0,331.91,331.99,329.76,330.29,16607.0
2022-01-13 12:50:00,330.5,332.45,330.5,331.83,7983.0,330.5,332.45,330.5,331.83,7983.0
2022-01-13 13:00:00,331.83,333.76,330.8,332.65,10084.0,331.83,333.76,330.8,332.65,10084.0
2022-01-13 13:10:00,333.07,333.5,332.0,333.1,9094.0,333.07,333.5,332.0,333.1,9094.0
2022-01-13 13:20:00,332.4,333.04,331.75,331.76,3017.0,332.4,333.04,331.75,331.76,3017.0
2022-01-13 13:30:00,332.03,332.47,332.03,332.24,3705.0,332.03,332.47,332.03,332.24,3705.0
2022-01-13 13:40:00,332.25,332.54,331.69,332.44,2816.0,332.25,332.54,331.69,332.44,2816.0
2022-01-13 13:50:00,332.16,333.0,331.84,333.0,3909.0,332.16,333.0,331.84,333.0,3909.0
2022-01-13 14:00:00,333.21,334.06,333.03,333.07,4551.0,333.21,334.06,333.03,333.07,4551.0
2022-01-13 14:10:00,333.44,333.44,331.96,332.19,3522.0,333.44,333.44,331.96,332.19,3522.0
2022-01-13 14:20:00,331.89,332.33,331.65,331.65,3009.0,331.89,332.33,331.65,331.65,3009.0
2022-01-13 14:30:00,331.62,331.69,330.93,331.03,5445.0,331.62,331.69,330.93,331.03,5445.0
2022-01-13 14:40:00,331.06,331.38,330.5,330.5,2200.0,331.06,331.38,330.5,330.5,2200.0
2022-01-13 14:50:00,330.83,332.12,330.83,331.87,2974.0,330.83,332.12,330.83,331.87,2974.0
2022-01-13 15:00:00,331.76,331.76,330.0,330.0,8269.0,331.76,331.76,330.0,330.0,8269.0
2022-01-13 15:10:00,329.89,330.47,329.5,330.47,8637.0,329.89,330.47,329.5,330.47,8637.0
2022-01-13 15:20:00,330.12,330.65,329.31,330.49,7817.0,330.12,330.65,329.31,330.49,7817.0
2022-01-13 15:30:00,330.83,330.91,329.34,329.39,10338.0,330.83,330.91,329.34,329.39,10338.0
2022-01-13 15:40:00,329.46,329.79,328.48,328.62,18665.0,329.46,329.79,328.48,328.62,18665.0
2022-01-13 15:50:00,328.01,328.54,326.45,327.52,63820.0,328.01,328.54,326.45,327.52,63820.0
2022-01-14 09:30:00,324.57,328.09,324.57,327.11,17596.0,324.57,328.09,324.57,327.11,17596.0
2022-01-14 09:40:00,327.6,330.0,326.87,328.31,12197.0,327.6,330.0,326.87,328.31,12197.0
2022-01-14 09:50:00,328.89,330.29,328.48,329.63,4288.0,328.89,330.29,328.48,329.63,4288.0
2022-01-14 10:00:00,329.77,329.85,326.8,328.14,7933.0,329.77,329.85,326.8,328.14,7933.0
2022-01-14 10:10:00,327.32,328.37,326.6,327.75,2225.0,327.32,328.37,326.6,327.75,2225.0
2022-01-14 10:20:00,328.48,328.48,326.88,326.88,4822.0,328.48,328.48,326.88,326.88,4822.0
2022-01-14 10:30:00,326.65,326.65,324.79,325.74,6613.0,326.65,326.65,324.79,325.74,6613.0
2022-01-14 10:40:00,325.68,326.04,325.25,326.04,3018.0,325.68,326.04,325.25,326.04,3018.0
2022-01-14 10:50:00,325.71,326.03,324.45,325.88,6289.0,325.71,326.03,324.45,325.88,6289.0
2022-01-14 11:00:00,325.94,326.31,323.4,323.55,4817.0,325.94,326.31,323.4,323.55,4817.0
2022-01-14 11:10:00,323.53,324.36,323.39,323.6,5882.0,323.53,324.36,323.39,323.6,5882.0
2022-01-14 11:20:00,324.21,325.65,323.66,325.15,4167.0,324.21,325.65,323.66,325.15,4167.0
2022-01-14 11:30:00,324.97,326.95,324.79,326.62,4006.0,324.97,326.95,324.79,326.62,4006.0
2022-01-14 11:40:00,327.35,328.17,326.5,327.08,3443.0,327.35,328.17,326.5,327.08,3443.0
2022-01-14 11:50:00,327.97,327.97,326.73,327.69,14309.0,327.97,327.97,326.73,327.69,14309.0
2022-01-14 12:00:00,327.18,327.71,326.23,326.42,2313.0,327.18,327.71,326.23,326.42,2313.0
2022-01-14 12:10:00,326.83,326.83,325.82,326.7,2858.0,326.83,326.83,325.82,326.7,2858.0
2022-01-14 12:20:00,326.44,326.98,326.33,326.96,3119.0,326.44,326.98,326.33,326.96,3119.0
2022-01-14 12:30:00,327.0,327.16,326.55,326.92,8756.0,327.0,327.16,326.55,326.92,8756.0
2022-01-14 12:40:00,326.73,326.73,325.07,325.09,2409.0,326.73,326.73,325.07,325.09,2409.0
2022-01-14 12:50:00,325.25,325.38,323.49,323.81,6155.0,325.25,325.38,323.49,323.81,6155.0
2022-01-14 13:00:00,323.65,324.35,323.48,324.17,2461.0,323.65,324.35,323.48,324.17,2461.0
2022-01-14 13:10:00,324.06,324.3,323.69,323.71,4135.0,324.06,324.3,323.69,323.71,4135.0
2022-01-14 13:20:00,323.5,323.8,322.44,322.48,5351.0,323.5,323.8,322.44,322.48,5351.0
2022-01-14 13:30:00,322.77,322.93,321.92,322.44,8119.0,322.77,322.93,321.92,322.44,8119.0
2022-01-14 13:40:00,322.03,323.1,322.02,322.72,6278.0,322.03,323.1,322.02,322.72,6278.0
2022-01-14 13:50:00,322.89,324.5,322.87,324.09,6527.0,322.89,324.5,322.87,324.09,6527.0
2022-01-14 14:00:00,324.25,325.0,323.89,323.98,5346.0,324.25,325.0,323.89,323.98,5346.0
2022-01-14 14:10:00,323.83,324.61,323.67,324.15,6592.0,323.83,324.61,323.67,324.15,6592.0
2022-01-14 14:20:00,323.9,324.29,322.76,322.82,6799.0,323.9,324.29,322.76,322.82,6799.0
2022-01-14 14:30:00,323.12,324.76,323.12,324.74,5644.0,323.12,324.76,323.12,324.74,5644.0
2022-01-14 14:40:00,324.61,324.93,323.69,323.89,6437.0,324.61,324.93,323.69,323.89,6437.0
2022-01-14 14:50:00,323.83,324.43,323.65,323.71,9218.0,323.83,324.43,323.65,323.71,9218.0
2022-01-14 15:00:00,323.61,324.47,323.32,324.0,13401.0,323.61,324.47,323.32,324.0,13401.0
2022-01-14 15:10:00,323.92,325.1,323.77,324.88,19592.0,323.92,325.1,323.77,324.88,19592.0
2022-01-14 15:20:00,324.84,325.79,324.73,325.61,17084.0,324.84,325.79,324.73,325.61,17084.0
2022-01-14 15:30:00,325.98,326.49,325.74,326.29,5353.0,325.98,326.49,325.74,326.29,5353.0
2022-01-14 15:40:00,326.2,326.23,325.22,325.62,11334.0,326.2,326.23,325.22,325.62,11334.0
2022-01-14 15:50:00,326.31,326.41,325.82,326.16,36256.0,326.31,326.41,325.82,326.16,36256.0
2022-01-18 09:30:00,318.22,318.52,314.75,316.85,24923.0,318.22,318.52,314.75,316.85,24923.0
2022-01-18 09:40:00,316.48,318.06,315.59,316.03,16337.0,316.48,318.06,315.59,316.03,16337.0
2022-01-18 09:50:00,316.03,316.77,314.59,316.61,12286.0,316.03,316.77,314.59,316.61,12286.0
2022-01-18 10:00:00,316.63,318.9,315.61,318.9,19924.0,316.63,318.9,315.61,318.9,19924.0
2022-01-18 10:10:00,318.63,319.5,317.99,319.06,11016.0,318.63,319.5,317.99,319.06,11016.0
2022-01-18 10:20:00,318.87,320.13,318.39,319.54,4257.0,318.87,320.13,318.39,319.54,4257.0
2022-01-18 10:30:00,319.27,319.27,317.26,317.34,4813.0,319.27,319.27,317.26,317.34,4813.0
2022-01-18 10:40:00,317.01,318.62,316.75,318.62,2621.0,317.01,318.62,316.75,318.62,2621.0
2022-01-18 10:50:00,318.19,318.28,316.44,316.58,6237.0,318.19,318.28,316.44,316.58,6237.0
2022-01-18 11:00:00,316.28,317.66,315.52,315.53,4018.0,316.28,317.66,315.52,315.53,4018.0
2022-01-18 11:10:00,316.19,316.68,315.81,316.68,6496.0,316.19,316.68,315.81,316.68,6496.0
2022-01-18 11:20:00,316.55,316.61,315.92,316.0,4348.0,316.55,316.61,315.92,316.0,4348.0
2022-01-18 11:30:00,315.74,318.16,315.42,317.28,7754.0,315.74,318.16,315.42,317.28,7754.0
2022-01-18 11:40:00,317.63,318.63,317.63,318.55,4338.0,317.63,318.63,317.63,318.55,4338.0
2022-01-18 11:50:00,318.56,319.88,318.56,319.36,7666.0,318.56,319.88,318.56,319.36,7666.0
2022-01-18 12:00:00,319.41,319.41,318.33,318.84,3669.0,319.41,319.41,318.33,318.84,3669.0
2022-01-18 12:10:00,318.61,320.07,318.61,319.69,5511.0,318.61,320.07,318.61,319.69,5511.0
2022-01-18 12:20:00,319.92,320.4,319.09,319.09,6448.0,319.92,320.4,319.09,319.09,6448.0
2022-01-18 12:30:00,318.93,318.93,317.63,317.63,5202.0,318.93,318.93,317.63,317.63,5202.0
2022-01-18 12:40:00,318.12,318.48,317.85,318.26,3209.0,318.12,318.48,317.85,318.26,3209.0
2022-01-18 12:50:00,318.3,318.35,317.14,317.2,4568.0,318.3,318.35,317.14,317.2,4568.0
2022-01-18 13:00:00,317.17,317.17,316.45,316.85,5459.0,317.17,317.17,316.45,316.85,5459.0
2022-01-18 13:10:00,316.65,317.32,316.63,316.78,4720.0,316.65,317.32,316.63,316.78,4720.0
2022-01-18 13:20:00,317.03,317.03,315.98,316.69,4578.0,317.03,317.03,315.98,316.69,4578.0
2022-01-18 13:30:00,316.44,316.93,316.0,316.5,4176.0,316.44,316.93,316.0,316.5,4176.0
2022-01-18 13:40:00,316.62,317.04,315.53,315.53,4381.0,316.62,317.04,315.53,315.53,4381.0
2022-01-18 13:50:00,316.11,316.71,315.95,316.15,2172.0,316.11,316.71,315.95,316.15,2172.0
2022-01-18 14:00:00,316.33,317.16,316.33,316.97,2490.0,316.33,317.16,316.33,316.97,2490.0
2022-01-18 14:10:00,317.11,317.54,316.35,316.79,6491.0,317.11,317.54,316.35,316.79,6491.0
2022-01-18 14:20:00,316.63,316.8,315.46,315.75,2414.0,316.63,316.8,315.46,315.75,2414.0
2022-01-18 14:30:00,315.99,316.56,315.9,316.22,4859.0,315.99,316.56,315.9,316.22,4859.0
2022-01-18 14:40:00,316.34,317.61,316.21,317.61,5929.0,316.34,317.61,316.21,317.61,5929.0
2022-01-18 14:50:00,317.37,318.03,317.36,317.48,5255.0,317.37,318.03,317.36,317.48,5255.0
2022-01-18 15:00:00,317.21,317.5,316.25,316.44,8680.0,317.21,317.5,316.25,316.44,8680.0
2022-01-18 15:10:00,316.3,316.69,314.6,314.9,12433.0,316.3,316.69,314.6,314.9,12433.0
2022-01-18 15:20:00,314.86,314.97,313.96,314.61,15606.0,314.86,314.97,313.96,314.61,15606.0
2022-01-18 15:30:00,314.43,314.66,313.82,313.97,10716.0,314.43,314.66,313.82,313.97,10716.0
2022-01-18 15:40:00,313.97,314.09,312.81,313.5,22420.0,313.97,314.09,312.81,313.5,22420.0
2022-01-18 15:50:00,313.48,313.92,312.01,313.4,67071.0,313.48,313.92,312.01,313.4,67071.0
2022-01-19 09:30:00,314.87,318.86,313.42,318.63,21071.0,314.87,318.86,313.42,318.63,21071.0
2022-01-19 09:40:00,318.02,319.99,316.68,317.02,7482.0,318.02,319.99,316.68,317.02,7482.0
2022-01-19 09:50:00,317.19,319.53,317.18,318.04,9765.0,317.19,319.53,317.18,318.04,9765.0
2022-01-19 10:00:00,318.11,319.32,316.59,317.34,9876.0,318.11,319.32,316.59,317.34,9876.0
2022-01-19 10:10:00,317.28,319.21,317.28,318.58,8992.0,317.28,319.21,317.28,318.58,8992.0
2022-01-19 10:20:00,317.86,318.24,316.89,317.27,11585.0,317.86,318.24,316.89,317.27,11585.0
2022-01-19 10:30:00,317.3,317.53,315.01,315.14,8618.0,317.3,317.53,315.01,315.14,8618.0
2022-01-19 10:40:00,315.49,315.74,313.54,314.38,9891.0,315.49,315.74,313.54,314.38,9891.0
2022-01-19 10:50:00,314.16,315.55,313.32,313.85,5478.0,314.16,315.55,313.32,313.85,5478.0
2022-01-19 11:00:00,314.86,315.63,314.85,315.55,10713.0,314.86,315.63,314.85,315.55,10713.0
2022-01-19 11:10:00,315.42,315.42,311.89,312.98,5252.0,315.42,315.42,311.89,312.98,5252.0
2022-01-19 11:20:00,313.33,313.96,312.32,313.11,5714.0,313.33,313.96,312.32,313.11,5714.0
2022-01-19 11:30:00,313.69,314.3,311.71,313.77,10662.0,313.69,314.3,311.71,313.77,10662.0
2022-01-19 11:40:00,313.62,314.37,312.9,313.95,7985.0,313.62,314.37,312.9,313.95,7985.0
2022-01-19 11:50:00,313.77,315.37,313.36,314.85,6180.0,313.77,315.37,313.36,314.85,6180.0
2022-01-19 12:00:00,315.16,316.03,315.16,316.0,6487.0,315.16,316.03,315.16,316.0,6487.0
2022-01-19 12:10:00,315.97,316.9,315.76,316.27,9475.0,315.97,316.9,315.76,316.27,9475.0
2022-01-19 12:20:00,316.08,317.02,316.08,317.02,4254.0,316.08,317.02,316.08,317.02,4254.0
2022-01-19 12:30:00,317.1,317.58,316.66,317.46,9900.0,317.1,317.58,316.66,317.46,9900.0
2022-01-19 12:40:00,317.76,317.77,317.04,317.34,3248.0,317.76,317.77,317.04,317.34,3248.0
2022-01-19 12:50:00,317.42,318.05,317.11,318.05,10046.0,317.42,318.05,317.11,318.05,10046.0
2022-01-19 13:00:00,317.81,318.02,317.18,317.35,10395.0,317.81,318.02,317.18,317.35,10395.0
2022-01-19 13:10:00,317.5,317.83,317.28,317.56,3541.0,317.5,317.83,317.28,317.56,3541.0
2022-01-19 13:20:00,317.45,317.91,317.18,317.18,5721.0,317.45,317.91,317.18,317.18,5721.0
2022-01-19 13:30:00,317.0,317.41,316.47,316.94,5279.0,317.0,317.41,316.47,316.94,5279.0
2022-01-19 13:40:00,316.92,317.24,316.75,317.24,9479.0,316.92,317.24,316.75,317.24,9479.0
2022-01-19 13:50:00,316.98,318.04,316.86,317.68,7129.0,316.98,318.04,316.86,317.68,7129.0
2022-01-19 14:00:00,317.45,317.53,315.96,315.96,6585.0,317.45,317.53,315.96,315.96,6585.0
2022-01-19 14:10:00,316.07,316.7,315.83,316.26,6863.0,316.07,316.7,315.83,316.26,6863.0
2022-01-19 14:20:00,316.08,316.08,315.04,315.4,4132.0,316.08,316.08,315.04,315.4,4132.0
2022-01-19 14:30:00,315.51,316.08,315.03,315.03,3903.0,315.51,316.08,315.03,315.03,3903.0
2022-01-19 14:40:00,315.25,316.46,315.25,315.8,3964.0,315.25,316.46,315.25,315.8,3964.0
2022-01-19 14:50:00,315.73,316.82,315.73,316.11,3790.0,315.73,316.82,315.73,316.11,3790.0
2022-01-19 15:00:00,316.01,316.01,315.15,315.67,3753.0,316.01,316.01,315.15,315.67,3753.0
2022-01-19 15:10:00,315.46,316.52,315.46,315.8,6898.0,315.46,316.52,315.46,315.8,6898.0
2022-01-19 15:20:00,315.84,316.0,314.54,314.55,4844.0,315.84,316.0,314.54,314.55,4844.0
2022-01-19 15:30:00,314.42,314.66,313.29,313.53,11452.0,314.42,314.66,313.29,313.53,11452.0
2022-01-19 15:40:00,313.42,314.86,313.38,313.94,8863.0,313.42,314.86,313.38,313.94,8863.0
2022-01-19 15:50:00,313.87,313.87,311.52,312.12,51871.0,313.87,313.87,311.52,312.12,51871.0
2022-01-20 09:30:00,314.94,317.1,314.93,316.79,20075.0,314.94,317.1,314.93,316.79,20075.0
2022-01-20 09:40:00,316.59,319.55,316.58,318.1,9002.0,316.59,319.55,316.58,318.1,9002.0
2022-01-20 09:50:00,317.91,318.72,316.99,318.72,7301.0,317.91,318.72,316.99,318.72,7301.0
2022-01-20 10:00:00,318.65,319.34,318.11,318.75,13838.0,318.65,319.34,318.11,318.75,13838.0
2022-01-20 10:10:00,319.21,319.99,317.48,317.49,7653.0,319.21,319.99,317.48,317.49,7653.0
2022-01-20 10:20:00,317.77,319.33,317.51,318.5,5478.0,317.77,319.33,317.51,318.5,5478.0
2022-01-20 10:30:00,319.06,320.15,319.01,319.65,6422.0,319.06,320.15,319.01,319.65,6422.0
2022-01-20 10:40:00,319.77,320.41,319.54,320.24,5979.0,319.77,320.41,319.54,320.24,5979.0
2022-01-20 10:50:00,320.25,321.0,320.21,320.44,7646.0,320.25,321.0,320.21,320.44,7646.0
2022-01-20 11:00:00,320.71,321.65,320.71,320.85,6468.0,320.71,321.65,320.71,320.85,6468.0
2022-01-20 11:10:00,320.9,320.97,320.38,320.9,10450.0,320.9,320.97,320.38,320.9,10450.0
2022-01-20 11:20:00,320.66,321.31,320.43,321.25,6032.0,320.66,321.31,320.43,321.25,6032.0
2022-01-20 11:30:00,321.42,321.54,320.54,320.63,3154.0,321.42,321.54,320.54,320.63,3154.0
2022-01-20 11:40:00,320.79,320.79,319.35,319.94,4280.0,320.79,320.79,319.35,319.94,4280.0
2022-01-20 11:50:00,319.74,321.12,319.74,320.93,4552.0,319.74,321.12,319.74,320.93,4552.0
2022-01-20 12:00:00,320.71,320.87,320.3,320.3,4421.0,320.71,320.87,320.3,320.3,4421.0
2022-01-20 12:10:00,320.5,321.35,320.42,321.15,5648.0,320.5,321.35,320.42,321.15,5648.0
2022-01-20 12:20:00,320.96,321.7,320.88,321.69,8987.0,320.96,321.7,320.88,321.69,8987.0
2022-01-20 12:30:00,322.19,322.7,321.92,322.07,4642.0,322.19,322.7,321.92,322.07,4642.0
2022-01-20 12:40:00,322.44,322.45,322.06,322.07,1800.0,322.44,322.45,322.06,322.07,1800.0
2022-01-20 12:50:00,321.87,321.87,320.66,321.29,3800.0,321.87,321.87,320.66,321.29,3800.0
2022-01-20 13:00:00,321.19,321.22,319.28,319.56,7672.0,321.19,321.22,319.28,319.56,7672.0
2022-01-20 13:10:00,319.58,320.28,319.36,319.57,2820.0,319.58,320.28,319.36,319.57,2820.0
2022-01-20 13:20:00,320.06,320.35,319.64,320.3,3287.0,320.06,320.35,319.64,320.3,3287.0
2022-01-20 13:30:00,319.91,319.91,318.96,319.58,3410.0,319.91,319.91,318.96,319.58,3410.0
2022-01-20 13:40:00,320.32,320.33,319.51,319.79,2097.0,320.32,320.33,319.51,319.79,2097.0
2022-01-20 13:50:00,319.98,320.27,319.49,319.55,3100.0,319.98,320.27,319.49,319.55,3100.0
2022-01-20 14:00:00,319.52,320.81,319.35,320.4,4995.0,319.52,320.81,319.35,320.4,4995.0
2022-01-20 14:10:00,320.48,320.48,318.47,318.94,4626.0,320.48,320.48,318.47,318.94,4626.0
2022-01-20 14:20:00,318.53,319.29,318.39,318.48,4079.0,318.53,319.29,318.39,318.48,4079.0
2022-01-20 14:30:00,318.3,318.53,317.51,317.71,4769.0,318.3,318.53,317.51,317.71,4769.0
2022-01-20 14:40:00,317.69,317.69,316.51,316.98,5537.0,317.69,317.69,316.51,316.98,5537.0
2022-01-20 14:50:00,317.17,317.65,316.62,316.95,4059.0,317.17,317.65,316.62,316.95,4059.0
2022-01-20 15:00:00,317.0,317.41,315.04,315.18,2729.0,317.0,317.41,315.04,315.18,2729.0
2022-01-20 15:10:00,315.19,315.77,314.19,314.55,4685.0,315.19,315.77,314.19,314.55,4685.0
2022-01-20 15:20:00,314.57,314.57,312.64,312.76,3965.0,314.57,314.57,312.64,312.76,3965.0
2022-01-20 15:30:00,312.66,313.33,310.97,311.31,8176.0,312.66,313.33,310.97,311.31,8176.0
2022-01-20 15:40:00,311.52,312.12,310.79,310.86,8710.0,311.52,312.12,310.79,310.86,8710.0
2022-01-20 15:50:00,310.67,311.1,309.48,309.96,37289.0,310.67,311.1,309.48,309.96,37289.0
2022-01-21 09:30:00,309.01,314.95,307.5,312.93,53031.0,309.01,314.95,307.5,312.93,53031.0
2022-01-21 09:40:00,313.52,313.85,309.63,310.86,14442.0,313.52,313.85,309.63,310.86,14442.0
2022-01-21 09:50:00,310.67,311.11,309.35,310.99,9843.0,310.67,311.11,309.35,310.99,9843.0
2022-01-21 10:00:00,311.63,311.63,309.0,309.66,18496.0,311.63,311.63,309.0,309.66,18496.0
2022-01-21 10:10:00,308.53,308.74,306.13,306.14,9332.0,308.53,308.74,306.13,306.14,9332.0
2022-01-21 10:20:00,306.56,308.46,305.15,307.11,26542.0,306.56,308.46,305.15,307.11,26542.0
2022-01-21 10:30:00,306.77,310.11,306.54,309.07,27665.0,306.77,310.11,306.54,309.07,27665.0
2022-01-21 10:40:00,308.9,310.55,308.21,310.0,16952.0,308.9,310.55,308.21,310.0,16952.0
2022-01-21 10:50:00,310.27,312.42,310.27,310.76,14097.0,310.27,312.42,310.27,310.76,14097.0
2022-01-21 11:00:00,311.2,313.08,309.97,312.58,10633.0,311.2,313.08,309.97,312.58,10633.0
2022-01-21 11:10:00,312.73,312.73,310.64,310.64,7873.0,312.73,312.73,310.64,310.64,7873.0
2022-01-21 11:20:00,311.04,312.65,310.5,311.79,7210.0,311.04,312.65,310.5,311.79,7210.0
2022-01-21 11:30:00,311.42,311.91,308.56,308.82,6171.0,311.42,311.91,308.56,308.82,6171.0
2022-01-21 11:40:00,309.07,309.47,307.96,308.49,19127.0,309.07,309.47,307.96,308.49,19127.0
2022-01-21 11:50:00,308.54,309.75,308.38,309.75,6996.0,308.54,309.75,308.38,309.75,6996.0
2022-01-21 12:00:00,309.4,310.79,309.4,310.47,3988.0,309.4,310.79,309.4,310.47,3988.0
2022-01-21 12:10:00,309.66,310.07,308.95,309.0,22900.0,309.66,310.07,308.95,309.0,22900.0
2022-01-21 12:20:00,308.88,311.05,308.85,310.1,6368.0,308.88,311.05,308.85,310.1,6368.0
2022-01-21 12:30:00,309.68,311.16,309.6,309.67,4058.0,309.68,311.16,309.6,309.67,4058.0
2022-01-21 12:40:00,310.36,310.66,309.0,309.32,4029.0,310.36,310.66,309.0,309.32,4029.0
2022-01-21 12:50:00,309.51,309.72,309.0,309.43,5346.0,309.51,309.72,309.0,309.43,5346.0
2022-01-21 13:00:00,309.43,310.0,309.05,309.37,5634.0,309.43,310.0,309.05,309.37,5634.0
2022-01-21 13:10:00,309.59,310.35,309.3,309.3,5911.0,309.59,310.35,309.3,309.3,5911.0
2022-01-21 13:20:00,309.1,309.15,307.89,308.44,29456.0,309.1,309.15,307.89,308.44,29456.0
2022-01-21 13:30:00,307.91,309.32,307.91,308.8,6501.0,307.91,309.32,307.91,308.8,6501.0
2022-01-21 13:40:00,308.93,309.38,308.48,309.38,8720.0,308.93,309.38,308.48,309.38,8720.0
2022-01-21 13:50:00,309.41,310.13,309.01,309.03,7015.0,309.41,310.13,309.01,309.03,7015.0
2022-01-21 14:00:00,309.07,309.98,308.86,309.04,7715.0,309.07,309.98,308.86,309.04,7715.0
2022-01-21 14:10:00,309.13,309.52,308.83,308.85,3844.0,309.13,309.52,308.83,308.85,3844.0
2022-01-21 14:20:00,308.89,309.02,306.29,306.31,7131.0,308.89,309.02,306.29,306.31,7131.0
2022-01-21 14:30:00,306.38,307.61,305.53,307.61,5538.0,306.38,307.61,305.53,307.61,5538.0
2022-01-21 14:40:00,307.38,307.73,306.96,307.41,8690.0,307.38,307.73,306.96,307.41,8690.0
2022-01-21 14:50:00,307.49,307.49,305.34,305.34,4492.0,307.49,307.49,305.34,305.34,4492.0
2022-01-21 15:00:00,305.73,306.1,304.31,304.59,11103.0,305.73,306.1,304.31,304.59,11103.0
2022-01-21 15:10:00,304.07,305.73,303.51,304.96,27147.0,304.07,305.73,303.51,304.96,27147.0
2022-01-21 15:20:00,304.83,305.27,304.09,304.63,10089.0,304.83,305.27,304.09,304.63,10089.0
2022-01-21 15:30:00,304.63,305.75,304.58,305.6,15052.0,304.63,305.75,304.58,305.6,15052.0
2022-01-21 15:40:00,305.75,307.12,305.05,305.65,19613.0,305.75,307.12,305.05,305.65,19613.0
2022-01-21 15:50:00,305.38,305.38,303.0,303.14,62908.0,305.38,305.38,303.0,303.14,62908.0
2022-01-24 09:30:00,299.73,299.97,297.63,299.04,40950.0,299.73,299.97,297.63,299.04,40950.0
2022-01-24 09:40:00,299.37,299.72,296.13,297.56,20625.0,299.37,299.72,296.13,297.56,20625.0
2022-01-24 09:50:00,297.38,299.74,295.26,296.02,21805.0,297.38,299.74,295.26,296.02,21805.0
2022-01-24 10:00:00,295.44,297.65,295.43,296.45,12258.0,295.44,297.65,295.43,296.45,12258.0
2022-01-24 10:10:00,296.02,297.25,294.13,294.25,20584.0,296.02,297.25,294.13,294.25,20584.0
2022-01-24 10:20:00,293.65,298.5,293.65,297.62,8677.0,293.65,298.5,293.65,297.62,8677.0
2022-01-24 10:30:00,297.64,298.65,296.62,296.63,8296.0,297.64,298.65,296.62,296.63,8296.0
2022-01-24 10:40:00,296.3,296.67,293.21,293.89,18014.0,296.3,296.67,293.21,293.89,18014.0
2022-01-24 10:50:00,293.51,297.18,293.28,295.69,7037.0,293.51,297.18,293.28,295.69,7037.0
2022-01-24 11:00:00,295.12,295.66,294.2,295.28,17336.0,295.12,295.66,294.2,295.28,17336.0
2022-01-24 11:10:00,295.04,295.98,294.19,295.09,11202.0,295.04,295.98,294.19,295.09,11202.0
2022-01-24 11:20:00,295.08,296.2,294.04,294.14,11053.0,295.08,296.2,294.04,294.14,11053.0
2022-01-24 11:30:00,294.01,294.71,292.3,292.32,9836.0,294.01,294.71,292.3,292.32,9836.0
2022-01-24 11:40:00,292.42,293.01,289.43,289.44,12412.0,292.42,293.01,289.43,289.44,12412.0
2022-01-24 11:50:00,289.39,292.81,289.36,292.23,17885.0,289.39,292.81,289.36,292.23,17885.0
2022-01-24 12:00:00,292.01,292.1,289.46,289.84,15883.0,292.01,292.1,289.46,289.84,15883.0
2022-01-24 12:10:00,289.91,290.82,287.31,288.31,11952.0,289.91,290.82,287.31,288.31,11952.0
2022-01-24 12:20:00,287.94,290.12,287.62,288.79,11868.0,287.94,290.12,287.62,288.79,11868.0
2022-01-24 12:30:00,289.31,290.07,288.37,289.5,14095.0,289.31,290.07,288.37,289.5,14095.0
2022-01-24 12:40:00,289.26,292.63,288.66,292.63,9446.0,289.26,292.63,288.66,292.63,9446.0
2022-01-24 12:50:00,291.84,294.44,291.84,293.42,7104.0,291.84,294.44,291.84,293.42,7104.0
2022-01-24 13:00:00,293.58,296.23,293.18,295.82,7558.0,293.58,296.23,293.18,295.82,7558.0
2022-01-24 13:10:00,295.88,298.24,295.88,297.79,10679.0,295.88,298.24,295.88,297.79,10679.0
2022-01-24 13:20:00,297.09,297.45,294.92,295.06,9702.0,297.09,297.45,294.92,295.06,9702.0
2022-01-24 13:30:00,295.44,296.69,295.19,296.5,13201.0,295.44,296.69,295.19,296.5,13201.0
2022-01-24 13:40:00,296.87,299.51,296.53,299.51,12497.0,296.87,299.51,296.53,299.51,12497.0
2022-01-24 13:50:00,299.54,301.25,298.84,301.25,16180.0,299.54,301.25,298.84,301.25,16180.0
2022-01-24 14:00:00,301.27,303.36,300.97,302.94,9133.0,301.27,303.36,300.97,302.94,9133.0
2022-01-24 14:10:00,302.86,303.2,300.01,300.18,7096.0,302.86,303.2,300.01,300.18,7096.0
2022-01-24 14:20:00,300.39,301.3,298.21,298.63,10761.0,300.39,301.3,298.21,298.63,10761.0
2022-01-24 14:30:00,299.11,300.77,297.07,297.71,13543.0,299.11,300.77,297.07,297.71,13543.0
2022-01-24 14:40:00,298.1,300.82,297.82,300.75,11503.0,298.1,300.82,297.82,300.75,11503.0
2022-01-24 14:50:00,300.78,302.16,299.73,302.16,11706.0,300.78,302.16,299.73,302.16,11706.0
2022-01-24 15:00:00,302.29,303.59,302.01,303.14,36703.0,302.29,303.59,302.01,303.14,36703.0
2022-01-24 15:10:00,303.0,304.83,302.32,302.63,49225.0,303.0,304.83,302.32,302.63,49225.0
2022-01-24 15:20:00,302.57,304.41,302.57,303.37,13677.0,302.57,304.41,302.57,303.37,13677.0
2022-01-24 15:30:00,303.08,306.52,302.84,305.99,14255.0,303.08,306.52,302.84,305.99,14255.0
2022-01-24 15:40:00,305.59,306.99,303.49,306.37,19448.0,305.59,306.99,303.49,306.37,19448.0
2022-01-24 15:50:00,307.02,308.76,306.28,308.34,66963.0,307.02,308.76,306.28,308.34,66963.0
2022-01-25 09:30:00,297.72,303.5,297.72,301.02,31842.0,297.72,303.5,297.72,301.02,31842.0
2022-01-25 09:40:00,300.07,301.06,295.43,297.72,6905.0,300.07,301.06,295.43,297.72,6905.0
2022-01-25 09:50:00,297.4,297.71,294.77,296.66,20856.0,297.4,297.71,294.77,296.66,20856.0
2022-01-25 10:00:00,297.02,297.09,295.13,295.63,19294.0,297.02,297.09,295.13,295.63,19294.0
2022-01-25 10:10:00,295.57,298.0,294.39,297.89,16171.0,295.57,298.0,294.39,297.89,16171.0
2022-01-25 10:20:00,297.89,299.64,295.17,299.24,10800.0,297.89,299.64,295.17,299.24,10800.0
2022-01-25 10:30:00,299.08,299.08,296.89,297.01,17880.0,299.08,299.08,296.89,297.01,17880.0
2022-01-25 10:40:00,297.11,298.29,296.29,298.29,15834.0,297.11,298.29,296.29,298.29,15834.0
2022-01-25 10:50:00,298.28,298.28,293.5,293.5,7929.0,298.28,298.28,293.5,293.5,7929.0
2022-01-25 11:00:00,293.65,294.89,293.0,293.18,5681.0,293.65,294.89,293.0,293.18,5681.0
2022-01-25 11:10:00,293.65,294.33,292.75,294.27,6848.0,293.65,294.33,292.75,294.27,6848.0
2022-01-25 11:20:00,294.81,295.47,294.02,294.85,5449.0,294.81,295.47,294.02,294.85,5449.0
2022-01-25 11:30:00,294.06,294.07,291.14,291.46,4983.0,294.06,294.07,291.14,291.46,4983.0
2022-01-25 11:40:00,291.82,293.81,291.82,293.03,4435.0,291.82,293.81,291.82,293.03,4435.0
2022-01-25 11:50:00,293.49,294.16,291.69,291.69,5272.0,293.49,294.16,291.69,291.69,5272.0
2022-01-25 12:00:00,291.52,294.12,291.51,293.42,6355.0,291.52,294.12,291.51,293.42,6355.0
2022-01-25 12:10:00,293.09,293.41,291.77,291.77,3600.0,293.09,293.41,291.77,291.77,3600.0
2022-01-25 12:20:00,293.04,293.66,292.57,293.0,2500.0,293.04,293.66,292.57,293.0,2500.0
2022-01-25 12:30:00,292.37,292.4,291.6,291.8,3238.0,292.37,292.4,291.6,291.8,3238.0
2022-01-25 12:40:00,291.58,292.08,290.55,290.72,5438.0,291.58,292.08,290.55,290.72,5438.0
2022-01-25 12:50:00,291.31,291.39,290.35,291.38,3971.0,291.31,291.39,290.35,291.38,3971.0
2022-01-25 13:00:00,291.44,291.84,290.88,291.5,5411.0,291.44,291.84,290.88,291.5,5411.0
2022-01-25 13:10:00,291.49,292.91,291.31,292.51,5718.0,291.49,292.91,291.31,292.51,5718.0
2022-01-25 13:20:00,292.07,294.21,291.67,294.21,11340.0,292.07,294.21,291.67,294.21,11340.0
2022-01-25 13:30:00,294.02,295.45,294.02,295.44,6820.0,294.02,295.45,294.02,295.44,6820.0
2022-01-25 13:40:00,295.1,295.78,294.73,295.78,3556.0,295.1,295.78,294.73,295.78,3556.0
2022-01-25 13:50:00,295.41,296.7,294.94,296.7,8185.0,295.41,296.7,294.94,296.7,8185.0
2022-01-25 14:00:00,296.5,296.53,295.45,295.6,3069.0,296.5,296.53,295.45,295.6,3069.0
2022-01-25 14:10:00,295.43,297.44,295.43,297.25,3952.0,295.43,297.44,295.43,297.25,3952.0
2022-01-25 14:20:00,297.86,298.11,296.78,296.78,5743.0,297.86,298.11,296.78,296.78,5743.0
2022-01-25 14:30:00,297.32,297.65,296.19,296.29,5809.0,297.32,297.65,296.19,296.29,5809.0
2022-01-25 14:40:00,296.92,298.08,296.92,297.34,9939.0,296.92,298.08,296.92,297.34,9939.0
2022-01-25 14:50:00,297.52,298.77,297.36,298.7,7307.0,297.52,298.77,297.36,298.7,7307.0
2022-01-25 15:00:00,298.44,298.45,295.76,295.93,9372.0,298.44,298.45,295.76,295.93,9372.0
2022-01-25 15:10:00,295.38,296.67,295.07,296.43,5812.0,295.38,296.67,295.07,296.43,5812.0
2022-01-25 15:20:00,296.63,296.63,293.57,293.73,13956.0,296.63,296.63,293.57,293.73,13956.0
2022-01-25 15:30:00,293.78,294.07,292.16,293.14,15471.0,293.78,294.07,292.16,293.14,15471.0
2022-01-25 15:40:00,293.7,294.4,292.66,293.02,22442.0,293.7,294.4,292.66,293.02,22442.0
2022-01-25 15:50:00,292.82,292.88,291.17,291.54,54960.0,292.82,292.88,291.17,291.54,54960.0
2022-01-26 09:30:00,298.92,302.99,298.92,300.21,40034.0,298.92,302.99,298.92,300.21,40034.0
2022-01-26 09:40:00,300.03,300.09,298.02,299.72,12561.0,300.03,300.09,298.02,299.72,12561.0
2022-01-26 09:50:00,299.77,303.14,299.69,302.54,15095.0,299.77,303.14,299.69,302.54,15095.0
2022-01-26 10:00:00,302.54,303.87,302.18,302.63,15472.0,302.54,303.87,302.18,302.63,15472.0
2022-01-26 10:10:00,302.55,302.81,299.48,300.14,19084.0,302.55,302.81,299.48,300.14,19084.0
2022-01-26 10:20:00,300.47,300.5,298.58,298.8,5982.0,300.47,300.5,298.58,298.8,5982.0
2022-01-26 10:30:00,299.03,300.53,298.78,300.02,24794.0,299.03,300.53,298.78,300.02,24794.0
2022-01-26 10:40:00,300.46,300.82,297.5,297.5,13519.0,300.46,300.82,297.5,297.5,13519.0
2022-01-26 10:50:00,297.8,299.14,297.75,298.8,9532.0,297.8,299.14,297.75,298.8,9532.0
2022-01-26 11:00:00,298.96,298.96,296.5,297.78,22270.0,298.96,298.96,296.5,297.78,22270.0
2022-01-26 11:10:00,298.12,298.93,297.8,298.06,12603.0,298.12,298.93,297.8,298.06,12603.0
2022-01-26 11:20:00,297.64,298.89,297.57,297.57,12337.0,297.64,298.89,297.57,297.57,12337.0
2022-01-26 11:30:00,297.77,299.05,297.23,297.46,10572.0,297.77,299.05,297.23,297.46,10572.0
2022-01-26 11:40:00,297.64,298.93,297.64,298.78,8759.0,297.64,298.93,297.64,298.78,8759.0
2022-01-26 11:50:00,298.73,298.87,297.83,298.86,9526.0,298.73,298.87,297.83,298.86,9526.0
2022-01-26 12:00:00,298.63,299.36,298.45,298.68,9428.0,298.63,299.36,298.45,298.68,9428.0
2022-01-26 12:10:00,298.73,299.66,298.7,298.87,8600.0,298.73,299.66,298.7,298.87,8600.0
2022-01-26 12:20:00,298.91,298.95,298.55,298.7,5210.0,298.91,298.95,298.55,298.7,5210.0
2022-01-26 12:30:00,298.71,299.4,298.62,299.4,13894.0,298.71,299.4,298.62,299.4,13894.0
2022-01-26 12:40:00,299.24,300.9,299.07,300.9,8283.0,299.24,300.9,299.07,300.9,8283.0
2022-01-26 12:50:00,300.81,300.81,300.38,300.38,8442.0,300.81,300.81,300.38,300.38,8442.0
2022-01-26 13:00:00,300.15,300.22,297.88,298.63,12440.0,300.15,300.22,297.88,298.63,12440.0
2022-01-26 13:10:00,298.79,299.16,298.63,298.72,7714.0,298.79,299.16,298.63,298.72,7714.0
2022-01-26 13:20:00,298.66,298.75,297.81,298.75,14069.0,298.66,298.75,297.81,298.75,14069.0
2022-01-26 13:30:00,298.78,298.8,297.85,298.12,4991.0,298.78,298.8,297.85,298.12,4991.0
2022-01-26 13:40:00,298.05,298.32,297.65,297.7,5505.0,298.05,298.32,297.65,297.7,5505.0
2022-01-26 13:50:00,297.69,298.44,297.69,297.96,8147.0,297.69,298.44,297.69,297.96,8147.0
2022-01-26 14:00:00,298.24,301.38,297.95,300.15,11365.0,298.24,301.38,297.95,300.15,11365.0
2022-01-26 14:10:00,300.3,300.59,295.54,296.17,29192.0,300.3,300.59,295.54,296.17,29192.0
2022-01-26 14:20:00,295.6,298.5,295.31,298.05,20911.0,295.6,298.5,295.31,298.05,20911.0
2022-01-26 14:30:00,297.81,298.77,294.89,298.06,13028.0,297.81,298.77,294.89,298.06,13028.0
2022-01-26 14:40:00,297.95,298.14,290.0,290.0,28328.0,297.95,298.14,290.0,290.0,28328.0
2022-01-26 14:50:00,289.86,292.19,289.86,291.35,18726.0,289.86,292.19,289.86,291.35,18726.0
2022-01-26 15:00:00,290.63,290.65,284.69,284.83,10675.0,290.63,290.65,284.69,284.83,10675.0
2022-01-26 15:10:00,284.65,286.29,284.08,284.57,29214.0,284.65,286.29,284.08,284.57,29214.0
2022-01-26 15:20:00,284.45,288.39,282.85,288.2,15900.0,284.45,288.39,282.85,288.2,15900.0
2022-01-26 15:30:00,288.06,288.71,285.68,286.9,19453.0,288.06,288.71,285.68,286.9,19453.0
2022-01-26 15:40:00,286.89,288.73,286.32,287.03,35404.0,286.89,288.73,286.32,287.03,35404.0
2022-01-26 15:50:00,287.94,289.4,285.96,288.41,85941.0,287.94,289.4,285.96,288.41,85941.0
2022-01-27 09:30:00,293.58,293.86,290.61,292.21,13474.0,293.58,293.86,290.61,292.21,13474.0
2022-01-27 09:40:00,292.22,293.8,292.08,293.09,11434.0,292.22,293.8,292.08,293.09,11434.0
2022-01-27 09:50:00,293.44,294.29,291.87,293.08,19461.0,293.44,294.29,291.87,293.08,19461.0
2022-01-27 10:00:00,293.14,294.51,292.14,294.08,13943.0,293.14,294.51,292.14,294.08,13943.0
2022-01-27 10:10:00,294.06,294.87,293.75,293.75,6990.0,294.06,294.87,293.75,293.75,6990.0
2022-01-27 10:20:00,293.55,294.2,291.37,291.37,21265.0,293.55,294.2,291.37,291.37,21265.0
2022-01-27 10:30:00,291.61,291.73,287.84,288.04,20593.0,291.61,291.73,287.84,288.04,20593.0
2022-01-27 10:40:00,288.17,290.97,288.16,288.89,6819.0,288.17,290.97,288.16,288.89,6819.0
2022-01-27 10:50:00,288.51,291.0,288.36,290.86,5542.0,288.51,291.0,288.36,290.86,5542.0
2022-01-27 11:00:00,290.65,293.32,290.65,292.27,13384.0,290.65,293.32,290.65,292.27,13384.0
2022-01-27 11:10:00,292.21,293.17,290.87,291.15,4000.0,292.21,293.17,290.87,291.15,4000.0
2022-01-27 11:20:00,291.46,291.79,289.56,290.11,5600.0,291.46,291.79,289.56,290.11,5600.0
2022-01-27 11:30:00,289.91,292.19,289.91,291.56,3750.0,289.91,292.19,289.91,291.56,3750.0
2022-01-27 11:40:00,291.3,292.21,290.84,291.13,4000.0,291.3,292.21,290.84,291.13,4000.0
2022-01-27 11:50:00,290.72,291.8,290.67,291.3,12281.0,290.72,291.8,290.67,291.3,12281.0
2022-01-27 12:00:00,291.23,291.23,288.68,288.78,5234.0,291.23,291.23,288.68,288.78,5234.0
2022-01-27 12:10:00,289.35,289.35,286.73,286.97,6259.0,289.35,289.35,286.73,286.97,6259.0
2022-01-27 12:20:00,287.01,287.92,286.87,287.52,5892.0,287.01,287.92,286.87,287.52,5892.0
2022-01-27 12:30:00,287.67,287.74,286.01,286.55,4040.0,287.67,287.74,286.01,286.55,4040.0
2022-01-27 12:40:00,286.55,286.82,285.62,285.91,5184.0,286.55,286.82,285.62,285.91,5184.0
2022-01-27 12:50:00,286.61,288.31,286.61,287.89,7277.0,286.61,288.31,286.61,287.89,7277.0
2022-01-27 13:00:00,288.21,288.48,285.32,285.55,10250.0,288.21,288.48,285.32,285.55,10250.0
2022-01-27 13:10:00,285.29,285.29,284.16,284.27,15547.0,285.29,285.29,284.16,284.27,15547.0
2022-01-27 13:20:00,284.38,284.38,283.09,283.26,21958.0,284.38,284.38,283.09,283.26,21958.0
2022-01-27 13:30:00,283.21,285.17,283.18,283.18,12302.0,283.21,285.17,283.18,283.18,12302.0
2022-01-27 13:40:00,283.07,283.77,282.34,283.65,5717.0,283.07,283.77,282.34,283.65,5717.0
2022-01-27 13:50:00,284.27,285.52,282.77,285.43,15107.0,284.27,285.52,282.77,285.43,15107.0
2022-01-27 14:00:00,285.65,286.35,285.65,285.8,2600.0,285.65,286.35,285.65,285.8,2600.0
2022-01-27 14:10:00,286.34,286.34,285.02,285.63,4900.0,286.34,286.34,285.02,285.63,4900.0
2022-01-27 14:20:00,285.22,285.22,283.58,283.74,3544.0,285.22,285.22,283.58,283.74,3544.0
2022-01-27 14:30:00,283.89,284.5,282.9,283.92,8945.0,283.89,284.5,282.9,283.92,8945.0
2022-01-27 14:40:00,284.23,285.73,284.22,284.8,7531.0,284.23,285.73,284.22,284.8,7531.0
2022-01-27 14:50:00,284.9,284.9,283.22,284.28,8970.0,284.9,284.9,283.22,284.28,8970.0
2022-01-27 15:00:00,284.99,285.81,284.3,284.58,10686.0,284.99,285.81,284.3,284.58,10686.0
2022-01-27 15:10:00,284.68,284.9,283.79,284.15,9679.0,284.68,284.9,283.79,284.15,9679.0
2022-01-27 15:20:00,284.26,285.16,283.38,284.71,9479.0,284.26,285.16,283.38,284.71,9479.0
2022-01-27 15:30:00,285.08,285.41,283.25,283.67,43483.0,285.08,285.41,283.25,283.67,43483.0
2022-01-27 15:40:00,283.82,287.0,283.82,285.55,32275.0,283.82,287.0,283.82,285.55,32275.0
2022-01-27 15:50:00,285.34,286.23,285.1,285.1,72223.0,285.34,286.23,285.1,285.1,72223.0
2022-01-28 09:30:00,286.41,289.31,282.31,283.83,14367.0,286.41,289.31,282.31,283.83,14367.0
2022-01-28 09:40:00,282.56,283.0,280.25,281.0,14306.0,282.56,283.0,280.25,281.0,14306.0
2022-01-28 09:50:00,280.96,282.14,280.08,280.53,6988.0,280.96,282.14,280.08,280.53,6988.0
2022-01-28 10:00:00,281.01,281.75,279.43,281.52,5930.0,281.01,281.75,279.43,281.52,5930.0
2022-01-28 10:10:00,281.31,286.13,281.31,286.13,6057.0,281.31,286.13,281.31,286.13,6057.0
2022-01-28 10:20:00,285.98,286.05,283.66,284.3,12798.0,285.98,286.05,283.66,284.3,12798.0
2022-01-28 10:30:00,283.92,285.4,283.38,284.43,15458.0,283.92,285.4,283.38,284.43,15458.0
2022-01-28 10:40:00,284.92,287.44,283.84,287.44,3500.0,284.92,287.44,283.84,287.44,3500.0
2022-01-28 10:50:00,288.0,289.44,286.94,289.43,4834.0,288.0,289.44,286.94,289.43,4834.0
2022-01-28 11:00:00,289.52,289.52,288.21,289.12,5250.0,289.52,289.52,288.21,289.12,5250.0
2022-01-28 11:10:00,289.46,292.02,289.46,291.59,3073.0,289.46,292.02,289.46,291.59,3073.0
2022-01-28 11:20:00,291.3,292.32,290.93,291.08,6675.0,291.3,292.32,290.93,291.08,6675.0
2022-01-28 11:30:00,291.13,291.68,290.02,291.09,6673.0,291.13,291.68,290.02,291.09,6673.0
2022-01-28 11:40:00,290.89,291.04,289.9,291.04,7365.0,290.89,291.04,289.9,291.04,7365.0
2022-01-28 11:50:00,291.07,293.81,291.04,293.56,17016.0,291.07,293.81,291.04,293.56,17016.0
2022-01-28 12:00:00,293.6,294.27,292.68,294.26,13618.0,293.6,294.27,292.68,294.26,13618.0
2022-01-28 12:10:00,294.07,294.32,292.78,294.28,13099.0,294.07,294.32,292.78,294.28,13099.0
2022-01-28 12:20:00,294.03,294.03,291.23,291.81,23143.0,294.03,294.03,291.23,291.81,23143.0
2022-01-28 12:30:00,291.88,292.68,291.74,292.1,8717.0,291.88,292.68,291.74,292.1,8717.0
2022-01-28 12:40:00,292.22,293.41,291.93,291.93,6285.0,292.22,293.41,291.93,291.93,6285.0
2022-01-28 12:50:00,292.05,292.19,290.98,291.25,8438.0,292.05,292.19,290.98,291.25,8438.0
2022-01-28 13:00:00,291.19,293.0,291.18,293.0,12020.0,291.19,293.0,291.18,293.0,12020.0
2022-01-28 13:10:00,293.0,293.52,292.29,292.59,59091.0,293.0,293.52,292.29,292.59,59091.0
2022-01-28 13:20:00,292.46,292.7,291.29,291.76,4782.0,292.46,292.7,291.29,291.76,4782.0
2022-01-28 13:30:00,292.06,293.19,291.83,292.59,6497.0,292.06,293.19,291.83,292.59,6497.0
2022-01-28 13:40:00,292.71,292.71,290.85,291.6,5301.0,292.71,292.71,290.85,291.6,5301.0
2022-01-28 13:50:00,291.63,292.97,291.52,292.97,4165.0,291.63,292.97,291.52,292.97,4165.0
2022-01-28 14:00:00,293.08,293.08,290.5,290.71,3850.0,293.08,293.08,290.5,290.71,3850.0
2022-01-28 14:10:00,290.12,290.4,289.41,289.73,3073.0,290.12,290.4,289.41,289.73,3073.0
2022-01-28 14:20:00,289.23,289.25,288.23,288.85,6022.0,289.23,289.25,288.23,288.85,6022.0
2022-01-28 14:30:00,288.99,289.63,288.46,289.17,7531.0,288.99,289.63,288.46,289.17,7531.0
2022-01-28 14:40:00,289.33,291.28,289.33,291.28,6192.0,289.33,291.28,289.33,291.28,6192.0
2022-01-28 14:50:00,291.32,292.28,290.63,292.26,8281.0,291.32,292.28,290.63,292.26,8281.0
2022-01-28 15:00:00,292.07,293.26,291.87,293.26,9379.0,292.07,293.26,291.87,293.26,9379.0
2022-01-28 15:10:00,292.91,293.17,291.48,292.66,13463.0,292.91,293.17,291.48,292.66,13463.0
2022-01-28 15:20:00,292.87,294.06,292.5,293.08,9983.0,292.87,294.06,292.5,293.08,9983.0
2022-01-28 15:30:00,293.07,294.32,291.8,293.88,24509.0,293.07,294.32,291.8,293.88,24509.0
2022-01-28 15:40:00,294.03,294.96,293.72,294.09,36894.0,294.03,294.96,293.72,294.09,36894.0
2022-01-28 15:50:00,294.15,296.87,294.03,296.35,164436.0,294.15,296.87,294.03,296.35,164436.0
2022-01-31 09:30:00,296.36,300.96,295.99,298.95,21290.0,296.36,300.96,295.99,298.95,21290.0
2022-01-31 09:40:00,301.06,301.92,299.82,300.47,13424.0,301.06,301.92,299.82,300.47,13424.0
2022-01-31 09:50:00,300.2,303.46,299.69,303.4,19285.0,300.2,303.46,299.69,303.4,19285.0
2022-01-31 10:00:00,303.68,306.26,303.5,306.05,12272.0,303.68,306.26,303.5,306.05,12272.0
2022-01-31 10:10:00,305.82,305.95,304.47,304.87,12206.0,305.82,305.95,304.47,304.87,12206.0
2022-01-31 10:20:00,304.76,305.31,303.72,303.94,5235.0,304.76,305.31,303.72,303.94,5235.0
2022-01-31 10:30:00,304.01,305.36,303.5,304.89,7149.0,304.01,305.36,303.5,304.89,7149.0
2022-01-31 10:40:00,304.48,306.5,304.19,304.87,4870.0,304.48,306.5,304.19,304.87,4870.0
2022-01-31 10:50:00,305.06,306.83,304.98,306.28,6327.0,305.06,306.83,304.98,306.28,6327.0
2022-01-31 11:00:00,306.18,306.85,305.09,305.1,7689.0,306.18,306.85,305.09,305.1,7689.0
2022-01-31 11:10:00,305.29,305.53,304.26,304.84,5799.0,305.29,305.53,304.26,304.84,5799.0
2022-01-31 11:20:00,305.21,305.58,304.4,305.1,6432.0,305.21,305.58,304.4,305.1,6432.0
2022-01-31 11:30:00,305.32,306.33,304.78,306.24,4005.0,305.32,306.33,304.78,306.24,4005.0
2022-01-31 11:40:00,306.2,306.72,305.63,306.72,8409.0,306.2,306.72,305.63,306.72,8409.0
2022-01-31 11:50:00,306.47,308.95,306.42,308.37,17775.0,306.47,308.95,306.42,308.37,17775.0
2022-01-31 12:00:00,308.04,308.51,307.48,307.48,7151.0,308.04,308.51,307.48,307.48,7151.0
2022-01-31 12:10:00,307.63,307.8,306.98,307.54,3496.0,307.63,307.8,306.98,307.54,3496.0
2022-01-31 12:20:00,307.69,307.69,306.23,306.51,3691.0,307.69,307.69,306.23,306.51,3691.0
2022-01-31 12:30:00,306.51,307.49,306.46,307.49,10777.0,306.51,307.49,306.46,307.49,10777.0
2022-01-31 12:40:00,307.34,307.98,306.6,307.98,2683.0,307.34,307.98,306.6,307.98,2683.0
2022-01-31 12:50:00,307.98,307.98,307.16,307.23,5800.0,307.98,307.98,307.16,307.23,5800.0
2022-01-31 13:00:00,307.02,307.22,306.35,307.13,8117.0,307.02,307.22,306.35,307.13,8117.0
2022-01-31 13:10:00,306.98,307.37,306.46,307.12,6879.0,306.98,307.37,306.46,307.12,6879.0
2022-01-31 13:20:00,307.17,307.24,306.39,306.43,9205.0,307.17,307.24,306.39,306.43,9205.0
2022-01-31 13:30:00,306.47,307.09,305.77,307.0,8905.0,306.47,307.09,305.77,307.0,8905.0
2022-01-31 13:40:00,306.77,307.62,306.74,307.36,2379.0,306.77,307.62,306.74,307.36,2379.0
2022-01-31 13:50:00,307.39,307.39,306.21,306.88,4279.0,307.39,307.39,306.21,306.88,4279.0
2022-01-31 14:00:00,306.84,307.38,306.39,307.15,3114.0,306.84,307.38,306.39,307.15,3114.0
2022-01-31 14:10:00,307.45,307.48,306.95,307.23,4975.0,307.45,307.48,306.95,307.23,4975.0
2022-01-31 14:20:00,306.96,308.13,306.55,307.97,6877.0,306.96,308.13,306.55,307.97,6877.0
2022-01-31 14:30:00,307.83,307.96,307.27,307.52,4960.0,307.83,307.96,307.27,307.52,4960.0
2022-01-31 14:40:00,307.8,308.32,307.39,307.74,7249.0,307.8,308.32,307.39,307.74,7249.0
2022-01-31 14:50:00,307.95,308.22,307.34,308.17,5622.0,307.95,308.22,307.34,308.17,5622.0
2022-01-31 15:00:00,308.33,308.35,306.97,307.05,6440.0,308.33,308.35,306.97,307.05,6440.0
2022-01-31 15:10:00,306.98,306.99,305.83,306.13,17696.0,306.98,306.99,305.83,306.13,17696.0
2022-01-31 15:20:00,306.63,307.99,306.4,307.57,5554.0,306.63,307.99,306.4,307.57,5554.0
2022-01-31 15:30:00,307.56,309.42,307.31,308.59,17914.0,307.56,309.42,307.31,308.59,17914.0
2022-01-31 15:40:00,308.36,309.35,308.2,309.35,18535.0,308.36,309.35,308.2,309.35,18535.0
2022-01-31 15:50:00,309.76,310.84,309.48,310.5,59664.0,309.76,310.84,309.48,310.5,59664.0
2022-02-01 09:30:00,312.28,313.24,308.87,309.93,31616.0,312.28,313.24,308.87,309.93,31616.0
2022-02-01 09:40:00,309.66,310.58,307.45,308.79,16748.0,309.66,310.58,307.45,308.79,16748.0
2022-02-01 09:50:00,310.45,310.69,308.15,309.27,13213.0,310.45,310.69,308.15,309.27,13213.0
2022-02-01 10:00:00,308.73,308.84,306.33,306.57,37775.0,308.73,308.84,306.33,306.57,37775.0
2022-02-01 10:10:00,307.0,309.05,306.87,308.07,11537.0,307.0,309.05,306.87,308.07,11537.0
2022-02-01 10:20:00,308.19,309.56,308.14,308.44,5891.0,308.19,309.56,308.14,308.44,5891.0
2022-02-01 10:30:00,308.95,309.89,307.39,308.27,5855.0,308.95,309.89,307.39,308.27,5855.0
2022-02-01 10:40:00,308.12,308.12,305.81,306.5,14979.0,308.12,308.12,305.81,306.5,14979.0
2022-02-01 10:50:00,307.0,308.32,306.84,308.18,5360.0,307.0,308.32,306.84,308.18,5360.0
2022-02-01 11:00:00,308.19,310.05,308.19,309.86,3065.0,308.19,310.05,308.19,309.86,3065.0
2022-02-01 11:10:00,309.92,311.3,309.47,309.9,14269.0,309.92,311.3,309.47,309.9,14269.0
2022-02-01 11:20:00,310.07,310.54,308.81,310.54,3109.0,310.07,310.54,308.81,310.54,3109.0
2022-02-01 11:30:00,310.25,310.92,309.69,310.63,5779.0,310.25,310.92,309.69,310.63,5779.0
2022-02-01 11:40:00,310.5,311.45,309.9,310.9,5260.0,310.5,311.45,309.9,310.9,5260.0
2022-02-01 11:50:00,310.55,312.05,310.28,311.09,5306.0,310.55,312.05,310.28,311.09,5306.0
2022-02-01 12:00:00,310.97,311.37,309.57,309.88,4950.0,310.97,311.37,309.57,309.88,4950.0
2022-02-01 12:10:00,309.83,310.27,308.94,309.95,7165.0,309.83,310.27,308.94,309.95,7165.0
2022-02-01 12:20:00,310.02,311.13,309.58,310.52,3500.0,310.02,311.13,309.58,310.52,3500.0
2022-02-01 12:30:00,310.62,310.62,308.91,309.88,6545.0,310.62,310.62,308.91,309.88,6545.0
2022-02-01 12:40:00,310.23,310.34,309.35,309.7,4575.0,310.23,310.34,309.35,309.7,4575.0
2022-02-01 12:50:00,309.8,311.6,309.41,311.29,6176.0,309.8,311.6,309.41,311.29,6176.0
2022-02-01 13:00:00,310.99,311.13,310.16,310.16,5408.0,310.99,311.13,310.16,310.16,5408.0
2022-02-01 13:10:00,310.44,311.11,310.25,310.3,2854.0,310.44,311.11,310.25,310.3,2854.0
2022-02-01 13:20:00,310.17,311.06,310.15,311.06,5200.0,310.17,311.06,310.15,311.06,5200.0
2022-02-01 13:30:00,311.14,311.22,309.65,309.85,2845.0,311.14,311.22,309.65,309.85,2845.0
2022-02-01 13:40:00,310.07,310.97,309.81,310.19,7894.0,310.07,310.97,309.81,310.19,7894.0
2022-02-01 13:50:00,309.76,309.97,308.95,309.73,2025.0,309.76,309.97,308.95,309.73,2025.0
2022-02-01 14:00:00,309.55,310.57,309.55,310.13,2900.0,309.55,310.57,309.55,310.13,2900.0
2022-02-01 14:10:00,310.08,310.69,309.13,309.48,10097.0,310.08,310.69,309.13,309.48,10097.0
2022-02-01 14:20:00,309.1,309.14,307.97,308.86,8580.0,309.1,309.14,307.97,308.86,8580.0
2022-02-01 14:30:00,308.87,309.14,308.1,308.38,3800.0,308.87,309.14,308.1,308.38,3800.0
2022-02-01 14:40:00,308.29,309.24,308.19,308.6,5796.0,308.29,309.24,308.19,308.6,5796.0
2022-02-01 14:50:00,308.33,308.44,307.43,308.29,4265.0,308.33,308.44,307.43,308.29,4265.0
2022-02-01 15:00:00,308.07,309.86,308.07,309.59,5900.0,308.07,309.86,308.07,309.59,5900.0
2022-02-01 15:10:00,309.51,309.55,308.99,309.29,12947.0,309.51,309.55,308.99,309.29,12947.0
2022-02-01 15:20:00,309.42,310.37,309.22,310.37,5872.0,309.42,310.37,309.22,310.37,5872.0
2022-02-01 15:30:00,310.48,311.12,309.48,309.59,18410.0,310.48,311.12,309.48,309.59,18410.0
2022-02-01 15:40:00,309.62,311.36,309.61,311.28,13218.0,309.62,311.36,309.61,311.28,13218.0
2022-02-01 15:50:00,311.49,312.64,311.05,311.81,47648.0,311.49,312.64,311.05,311.81,47648.0
2022-02-02 09:30:00,314.91,314.91,311.05,313.19,33490.0,314.91,314.91,311.05,313.19,33490.0
2022-02-02 09:40:00,313.09,313.09,310.33,310.79,6210.0,313.09,313.09,310.33,310.79,6210.0
2022-02-02 09:50:00,310.79,312.95,310.22,312.2,6715.0,310.79,312.95,310.22,312.2,6715.0
2022-02-02 10:00:00,313.21,315.24,312.81,314.25,9330.0,313.21,315.24,312.81,314.25,9330.0
2022-02-02 10:10:00,314.41,314.71,312.19,313.1,5080.0,314.41,314.71,312.19,313.1,5080.0
2022-02-02 10:20:00,313.51,313.51,311.07,311.96,10761.0,313.51,313.51,311.07,311.96,10761.0
2022-02-02 10:30:00,312.17,312.69,311.36,312.4,9063.0,312.17,312.69,311.36,312.4,9063.0
2022-02-02 10:40:00,312.41,313.35,311.47,313.0,6667.0,312.41,313.35,311.47,313.0,6667.0
2022-02-02 10:50:00,313.36,313.74,312.09,312.92,3000.0,313.36,313.74,312.09,312.92,3000.0
2022-02-02 11:00:00,313.29,313.29,311.36,312.13,4900.0,313.29,313.29,311.36,312.13,4900.0
2022-02-02 11:10:00,311.75,312.17,310.1,310.89,3483.0,311.75,312.17,310.1,310.89,3483.0
2022-02-02 11:20:00,311.41,312.09,311.02,311.46,3194.0,311.41,312.09,311.02,311.46,3194.0
2022-02-02 11:30:00,311.35,311.48,310.02,310.02,4809.0,311.35,311.48,310.02,310.02,4809.0
2022-02-02 11:40:00,310.49,311.42,310.4,310.78,2566.0,310.49,311.42,310.4,310.78,2566.0
2022-02-02 11:50:00,310.7,312.35,310.7,312.2,2152.0,310.7,312.35,310.7,312.2,2152.0
2022-02-02 12:00:00,312.38,312.89,311.33,312.89,1100.0,312.38,312.89,311.33,312.89,1100.0
2022-02-02 12:10:00,313.0,313.0,310.87,311.67,14317.0,313.0,313.0,310.87,311.67,14317.0
2022-02-02 12:20:00,311.81,313.0,311.81,312.32,8753.0,311.81,313.0,311.81,312.32,8753.0
2022-02-02 12:30:00,312.12,312.58,311.87,312.47,5289.0,312.12,312.58,311.87,312.47,5289.0
2022-02-02 12:40:00,312.63,314.95,312.51,314.37,11170.0,312.63,314.95,312.51,314.37,11170.0
2022-02-02 12:50:00,314.03,314.95,313.91,314.95,4071.0,314.03,314.95,313.91,314.95,4071.0
2022-02-02 13:00:00,314.74,314.74,313.84,314.03,2812.0,314.74,314.74,313.84,314.03,2812.0
2022-02-02 13:10:00,313.63,314.1,313.11,313.71,4274.0,313.63,314.1,313.11,313.71,4274.0
2022-02-02 13:20:00,313.78,314.08,312.85,313.29,2806.0,313.78,314.08,312.85,313.29,2806.0
2022-02-02 13:30:00,312.96,313.87,312.96,313.87,2301.0,312.96,313.87,312.96,313.87,2301.0
2022-02-02 13:40:00,314.17,314.46,313.75,313.75,2503.0,314.17,314.46,313.75,313.75,2503.0
2022-02-02 13:50:00,313.0,313.07,312.44,313.07,3115.0,313.0,313.07,312.44,313.07,3115.0
2022-02-02 14:00:00,313.02,314.51,313.02,313.73,5715.0,313.02,314.51,313.02,313.73,5715.0
2022-02-02 14:10:00,313.46,313.73,311.33,312.55,6700.0,313.46,313.73,311.33,312.55,6700.0
2022-02-02 14:20:00,312.81,313.17,311.73,312.85,1847.0,312.81,313.17,311.73,312.85,1847.0
2022-02-02 14:30:00,313.19,314.07,312.87,313.54,3547.0,313.19,314.07,312.87,313.54,3547.0
2022-02-02 14:40:00,313.75,314.6,313.75,314.56,2437.0,313.75,314.6,313.75,314.56,2437.0
2022-02-02 14:50:00,314.72,314.72,314.01,314.15,2600.0,314.72,314.72,314.01,314.15,2600.0
2022-02-02 15:00:00,313.89,314.99,313.21,314.62,4100.0,313.89,314.99,313.21,314.62,4100.0
2022-02-02 15:10:00,314.56,314.77,314.14,314.77,4199.0,314.56,314.77,314.14,314.77,4199.0
2022-02-02 15:20:00,315.3,315.54,314.18,314.44,4745.0,315.3,315.54,314.18,314.44,4745.0
2022-02-02 15:30:00,314.36,314.72,313.8,314.26,4737.0,314.36,314.72,313.8,314.26,4737.0
2022-02-02 15:40:00,314.56,315.06,314.18,315.06,9634.0,314.56,315.06,314.18,315.06,9634.0
2022-02-02 15:50:00,314.89,316.33,314.04,315.63,54049.0,314.89,316.33,314.04,315.63,54049.0
2022-02-03 09:30:00,308.87,310.62,306.49,310.62,12170.0,308.87,310.62,306.49,310.62,12170.0
2022-02-03 09:40:00,311.57,312.5,308.44,308.44,4455.0,311.57,312.5,308.44,308.44,4455.0
2022-02-03 09:50:00,309.03,309.1,307.05,307.79,7407.0,309.03,309.1,307.05,307.79,7407.0
2022-02-03 10:00:00,307.43,309.48,307.28,308.87,7324.0,307.43,309.48,307.28,308.87,7324.0
2022-02-03 10:10:00,308.52,310.2,308.48,310.2,2271.0,308.52,310.2,308.48,310.2,2271.0
2022-02-03 10:20:00,310.53,311.19,309.38,310.15,4450.0,310.53,311.19,309.38,310.15,4450.0
2022-02-03 10:30:00,310.85,310.86,308.27,308.77,4847.0,310.85,310.86,308.27,308.77,4847.0
2022-02-03 10:40:00,309.34,309.79,306.89,307.02,4527.0,309.34,309.79,306.89,307.02,4527.0
2022-02-03 10:50:00,306.85,307.43,306.38,307.15,3392.0,306.85,307.43,306.38,307.15,3392.0
2022-02-03 11:00:00,306.73,308.25,306.5,308.25,1233.0,306.73,308.25,306.5,308.25,1233.0
2022-02-03 11:10:00,307.75,309.68,307.36,309.68,4696.0,307.75,309.68,307.36,309.68,4696.0
2022-02-03 11:20:00,310.05,310.26,307.61,307.61,5763.0,310.05,310.26,307.61,307.61,5763.0
2022-02-03 11:30:00,307.43,307.75,306.64,307.75,2815.0,307.43,307.75,306.64,307.75,2815.0
2022-02-03 11:40:00,307.13,307.78,307.13,307.36,1531.0,307.13,307.78,307.13,307.36,1531.0
2022-02-03 11:50:00,307.17,307.74,306.88,306.88,2199.0,307.17,307.74,306.88,306.88,2199.0
2022-02-03 12:00:00,306.81,306.81,304.76,304.83,5213.0,306.81,306.81,304.76,304.83,5213.0
2022-02-03 12:10:00,304.82,305.49,304.77,305.15,2835.0,304.82,305.49,304.77,305.15,2835.0
2022-02-03 12:20:00,305.74,306.09,305.73,306.01,400.0,305.74,306.09,305.73,306.01,400.0
2022-02-03 12:30:00,305.92,306.26,305.11,306.13,4090.0,305.92,306.26,305.11,306.13,4090.0
2022-02-03 12:40:00,306.07,306.13,304.81,305.18,9571.0,306.07,306.13,304.81,305.18,9571.0
2022-02-03 12:50:00,305.7,305.98,305.07,305.98,4180.0,305.7,305.98,305.07,305.98,4180.0
2022-02-03 13:00:00,305.49,305.8,304.86,305.75,7940.0,305.49,305.8,304.86,305.75,7940.0
2022-02-03 13:10:00,305.5,306.37,305.44,306.14,3335.0,305.5,306.37,305.44,306.14,3335.0
2022-02-03 13:20:00,306.17,307.02,305.88,306.4,10570.0,306.17,307.02,305.88,306.4,10570.0
2022-02-03 13:30:00,306.47,307.04,305.27,305.76,3267.0,306.47,307.04,305.27,305.76,3267.0
2022-02-03 13:40:00,305.87,306.34,305.38,306.03,2508.0,305.87,306.34,305.38,306.03,2508.0
2022-02-03 13:50:00,306.07,306.07,305.51,305.86,2212.0,306.07,306.07,305.51,305.86,2212.0
2022-02-03 14:00:00,305.78,306.93,305.77,306.18,2125.0,305.78,306.93,305.77,306.18,2125.0
2022-02-03 14:10:00,305.63,306.05,305.5,305.8,3331.0,305.63,306.05,305.5,305.8,3331.0
2022-02-03 14:20:00,305.73,305.91,305.48,305.76,4538.0,305.73,305.91,305.48,305.76,4538.0
2022-02-03 14:30:00,305.57,306.3,305.37,305.38,17222.0,305.57,306.3,305.37,305.38,17222.0
2022-02-03 14:40:00,305.36,305.43,304.31,305.12,5959.0,305.36,305.43,304.31,305.12,5959.0
2022-02-03 14:50:00,305.17,305.84,305.09,305.62,1915.0,305.17,305.84,305.09,305.62,1915.0
2022-02-03 15:00:00,305.79,306.08,305.24,305.55,3452.0,305.79,306.08,305.24,305.55,3452.0
2022-02-03 15:10:00,305.57,306.55,305.48,306.45,3196.0,305.57,306.55,305.48,306.45,3196.0
2022-02-03 15:20:00,306.75,306.96,305.47,305.59,4167.0,306.75,306.96,305.47,305.59,4167.0
2022-02-03 15:30:00,305.6,305.6,303.76,304.12,5623.0,305.6,305.6,303.76,304.12,5623.0
2022-02-03 15:40:00,304.1,304.22,303.42,303.5,9183.0,304.1,304.22,303.42,303.5,9183.0
2022-02-03 15:50:00,302.99,303.77,301.63,303.75,81072.0,302.99,303.77,301.63,303.75,81072.0
2022-02-04 09:30:00,302.07,303.93,300.14,300.89,15011.0,302.07,303.93,300.14,300.89,15011.0
2022-02-04 09:40:00,301.24,304.59,301.24,303.52,2351.0,301.24,304.59,301.24,303.52,2351.0
2022-02-04 09:50:00,302.54,305.6,301.52,305.6,5230.0,302.54,305.6,301.52,305.6,5230.0
2022-02-04 10:00:00,305.86,307.58,305.73,305.73,11056.0,305.86,307.58,305.73,305.73,11056.0
2022-02-04 10:10:00,305.54,308.32,304.91,307.79,5670.0,305.54,308.32,304.91,307.79,5670.0
2022-02-04 10:20:00,307.52,308.28,305.81,305.81,5943.0,307.52,308.28,305.81,305.81,5943.0
2022-02-04 10:30:00,305.34,306.28,304.82,305.92,5001.0,305.34,306.28,304.82,305.92,5001.0
2022-02-04 10:40:00,306.53,306.53,303.73,304.77,3772.0,306.53,306.53,303.73,304.77,3772.0
2022-02-04 10:50:00,304.63,305.18,304.0,304.56,3900.0,304.63,305.18,304.0,304.56,3900.0
2022-02-04 11:00:00,304.46,305.98,303.7,304.73,6786.0,304.46,305.98,303.7,304.73,6786.0
2022-02-04 11:10:00,304.42,304.8,303.12,304.67,8619.0,304.42,304.8,303.12,304.67,8619.0
2022-02-04 11:20:00,304.61,306.59,304.03,306.29,7400.0,304.61,306.59,304.03,306.29,7400.0
2022-02-04 11:30:00,306.25,307.8,306.14,307.19,3789.0,306.25,307.8,306.14,307.19,3789.0
2022-02-04 11:40:00,307.47,307.76,306.6,306.98,2644.0,307.47,307.76,306.6,306.98,2644.0
2022-02-04 11:50:00,306.44,307.76,305.94,306.85,15946.0,306.44,307.76,305.94,306.85,15946.0
2022-02-04 12:00:00,306.34,306.48,305.54,306.48,1643.0,306.34,306.48,305.54,306.48,1643.0
2022-02-04 12:10:00,306.49,307.19,305.85,306.88,2865.0,306.49,307.19,305.85,306.88,2865.0
2022-02-04 12:20:00,307.12,307.12,306.37,306.6,1100.0,307.12,307.12,306.37,306.6,1100.0
2022-02-04 12:30:00,306.7,306.89,305.03,306.09,3613.0,306.7,306.89,305.03,306.09,3613.0
2022-02-04 12:40:00,306.77,306.77,305.87,306.3,1872.0,306.77,306.77,305.87,306.3,1872.0
2022-02-04 12:50:00,306.68,307.04,306.48,306.89,1585.0,306.68,307.04,306.48,306.89,1585.0
2022-02-04 13:00:00,307.13,308.07,306.99,307.75,5900.0,307.13,308.07,306.99,307.75,5900.0
2022-02-04 13:10:00,307.88,308.04,307.65,308.04,2301.0,307.88,308.04,307.65,308.04,2301.0
2022-02-04 13:20:00,308.22,309.02,308.12,308.24,1841.0,308.22,309.02,308.12,308.24,1841.0
2022-02-04 13:30:00,308.39,309.49,308.06,308.89,6764.0,308.39,309.49,308.06,308.89,6764.0
2022-02-04 13:40:00,309.04,309.78,308.81,309.22,9774.0,309.04,309.78,308.81,309.22,9774.0
2022-02-04 13:50:00,309.38,309.77,308.71,308.71,2025.0,309.38,309.77,308.71,308.71,2025.0
2022-02-04 14:00:00,309.15,309.21,308.7,309.14,1843.0,309.15,309.21,308.7,309.14,1843.0
2022-02-04 14:10:00,309.29,309.34,307.93,308.29,5451.0,309.29,309.34,307.93,308.29,5451.0
2022-02-04 14:20:00,308.08,309.6,308.08,308.87,5853.0,308.08,309.6,308.08,308.87,5853.0
2022-02-04 14:30:00,309.36,310.6,309.36,310.26,4174.0,309.36,310.6,309.36,310.26,4174.0
2022-02-04 14:40:00,310.18,310.22,308.84,308.84,3157.0,310.18,310.22,308.84,308.84,3157.0
2022-02-04 14:50:00,309.24,310.16,309.17,309.68,3148.0,309.24,310.16,309.17,309.68,3148.0
2022-02-04 15:00:00,309.97,311.28,309.95,311.13,6808.0,309.97,311.28,309.95,311.13,6808.0
2022-02-04 15:10:00,311.16,311.97,310.76,310.97,9677.0,311.16,311.97,310.76,310.97,9677.0
2022-02-04 15:20:00,311.03,311.68,310.56,310.81,8028.0,311.03,311.68,310.56,310.81,8028.0
2022-02-04 15:30:00,310.85,311.66,310.68,310.69,10956.0,310.85,311.66,310.68,310.69,10956.0
2022-02-04 15:40:00,310.68,311.0,309.11,309.67,25738.0,310.68,311.0,309.11,309.67,25738.0
2022-02-04 15:50:00,309.66,310.0,308.81,309.1,57864.0,309.66,310.0,308.81,309.1,57864.0
2022-02-07 09:30:00,309.52,311.47,308.0,311.44,15435.0,309.52,311.47,308.0,311.44,15435.0
2022-02-07 09:40:00,311.56,312.26,311.27,311.52,3789.0,311.56,312.26,311.27,311.52,3789.0
2022-02-07 09:50:00,311.08,313.54,310.72,312.49,3879.0,311.08,313.54,310.72,312.49,3879.0
2022-02-07 10:00:00,312.71,312.74,310.94,312.74,3006.0,312.71,312.74,310.94,312.74,3006.0
2022-02-07 10:10:00,312.77,312.77,311.38,311.75,13486.0,312.77,312.77,311.38,311.75,13486.0
2022-02-07 10:20:00,311.66,312.56,311.59,311.9,4959.0,311.66,312.56,311.59,311.9,4959.0
2022-02-07 10:30:00,311.74,312.31,311.63,311.63,5455.0,311.74,312.31,311.63,311.63,5455.0
2022-02-07 10:40:00,311.81,312.55,311.48,311.82,25349.0,311.81,312.55,311.48,311.82,25349.0
2022-02-07 10:50:00,311.75,313.06,311.56,311.74,8167.0,311.75,313.06,311.56,311.74,8167.0
2022-02-07 11:00:00,311.81,312.85,311.31,311.9,15238.0,311.81,312.85,311.31,311.9,15238.0
2022-02-07 11:10:00,312.13,312.29,311.16,311.74,14171.0,312.13,312.29,311.16,311.74,14171.0
2022-02-07 11:20:00,312.02,312.13,311.26,311.82,2400.0,312.02,312.13,311.26,311.82,2400.0
2022-02-07 11:30:00,311.55,311.6,310.2,310.2,10660.0,311.55,311.6,310.2,310.2,10660.0
2022-02-07 11:40:00,309.67,309.72,308.47,308.89,7400.0,309.67,309.72,308.47,308.89,7400.0
2022-02-07 11:50:00,308.8,309.78,308.5,309.7,5480.0,308.8,309.78,308.5,309.7,5480.0
2022-02-07 12:00:00,309.6,309.73,308.63,308.72,6800.0,309.6,309.73,308.63,308.72,6800.0
2022-02-07 12:10:00,308.94,309.56,308.66,309.17,8141.0,308.94,309.56,308.66,309.17,8141.0
2022-02-07 12:20:00,309.25,309.62,308.54,308.66,3850.0,309.25,309.62,308.54,308.66,3850.0
2022-02-07 12:30:00,308.55,308.96,307.34,307.88,5919.0,308.55,308.96,307.34,307.88,5919.0
2022-02-07 12:40:00,308.5,309.12,308.48,308.7,3302.0,308.5,309.12,308.48,308.7,3302.0
2022-02-07 12:50:00,308.69,309.01,308.22,308.49,4172.0,308.69,309.01,308.22,308.49,4172.0
2022-02-07 13:00:00,308.49,309.48,308.36,309.33,6140.0,308.49,309.48,308.36,309.33,6140.0
2022-02-07 13:10:00,309.05,309.57,308.72,308.94,7116.0,309.05,309.57,308.72,308.94,7116.0
2022-02-07 13:20:00,309.19,309.48,308.55,309.16,7016.0,309.19,309.48,308.55,309.16,7016.0
2022-02-07 13:30:00,309.24,309.32,308.33,308.73,38361.0,309.24,309.32,308.33,308.73,38361.0
2022-02-07 13:40:00,308.87,309.11,307.65,307.66,4340.0,308.87,309.11,307.65,307.66,4340.0
2022-02-07 13:50:00,307.55,308.65,307.23,308.65,7896.0,307.55,308.65,307.23,308.65,7896.0
2022-02-07 14:00:00,308.37,308.66,306.99,306.99,4363.0,308.37,308.66,306.99,306.99,4363.0
2022-02-07 14:10:00,307.36,307.56,306.81,307.14,4905.0,307.36,307.56,306.81,307.14,4905.0
2022-02-07 14:20:00,307.1,308.55,306.95,308.42,12704.0,307.1,308.55,306.95,308.42,12704.0
2022-02-07 14:30:00,308.76,309.14,308.08,308.09,9180.0,308.76,309.14,308.08,308.09,9180.0
2022-02-07 14:40:00,308.3,309.04,308.19,308.7,5795.0,308.3,309.04,308.19,308.7,5795.0
2022-02-07 14:50:00,308.21,308.21,307.5,307.9,5921.0,308.21,308.21,307.5,307.9,5921.0
2022-02-07 15:00:00,307.91,308.69,307.76,308.59,6779.0,307.91,308.69,307.76,308.59,6779.0
2022-02-07 15:10:00,308.45,308.96,308.07,308.07,7888.0,308.45,308.96,308.07,308.07,7888.0
2022-02-07 15:20:00,307.86,308.23,306.26,306.44,9647.0,307.86,308.23,306.26,306.44,9647.0
2022-02-07 15:30:00,306.43,307.22,305.65,305.67,9208.0,306.43,307.22,305.65,305.67,9208.0
2022-02-07 15:40:00,305.33,305.83,304.69,305.01,15186.0,305.33,305.83,304.69,305.01,15186.0
2022-02-07 15:50:00,305.03,305.5,303.83,305.15,43047.0,305.03,305.5,303.83,305.15,43047.0
2022-02-08 09:30:00,303.63,306.07,302.98,305.42,10065.0,303.63,306.07,302.98,305.42,10065.0
2022-02-08 09:40:00,305.15,305.86,302.25,302.83,4941.0,305.15,305.86,302.25,302.83,4941.0
2022-02-08 09:50:00,302.88,304.26,302.74,303.72,3155.0,302.88,304.26,302.74,303.72,3155.0
2022-02-08 10:00:00,303.04,304.17,302.44,304.09,6687.0,303.04,304.17,302.44,304.09,6687.0
2022-02-08 10:10:00,304.41,305.64,303.95,305.63,4716.0,304.41,305.64,303.95,305.63,4716.0
2022-02-08 10:20:00,305.2,305.34,303.98,303.98,6882.0,305.2,305.34,303.98,303.98,6882.0
2022-02-08 10:30:00,304.0,304.0,302.91,303.79,3683.0,304.0,304.0,302.91,303.79,3683.0
2022-02-08 10:40:00,304.4,306.08,304.4,306.06,6942.0,304.4,306.08,304.4,306.06,6942.0
2022-02-08 10:50:00,306.06,306.31,305.64,305.99,13179.0,306.06,306.31,305.64,305.99,13179.0
2022-02-08 11:00:00,306.34,308.31,306.34,307.96,3800.0,306.34,308.31,306.34,307.96,3800.0
2022-02-08 11:10:00,307.94,308.08,307.02,307.77,9878.0,307.94,308.08,307.02,307.77,9878.0
2022-02-08 11:20:00,307.55,307.69,306.86,306.86,2632.0,307.55,307.69,306.86,306.86,2632.0
2022-02-08 11:30:00,307.7,308.67,307.46,308.17,5514.0,307.7,308.67,307.46,308.17,5514.0
2022-02-08 11:40:00,308.23,308.81,308.04,308.47,2298.0,308.23,308.81,308.04,308.47,2298.0
2022-02-08 11:50:00,308.27,308.84,308.1,308.69,1648.0,308.27,308.84,308.1,308.69,1648.0
2022-02-08 12:00:00,309.01,309.01,308.29,308.29,820.0,309.01,309.01,308.29,308.29,820.0
2022-02-08 12:10:00,308.32,308.48,307.85,307.91,2974.0,308.32,308.48,307.85,307.91,2974.0
2022-02-08 12:20:00,307.86,308.26,307.74,308.2,2037.0,307.86,308.26,307.74,308.2,2037.0
2022-02-08 12:30:00,308.75,309.27,308.38,309.27,1900.0,308.75,309.27,308.38,309.27,1900.0
2022-02-08 12:40:00,309.96,310.94,309.96,310.54,1823.0,309.96,310.94,309.96,310.54,1823.0
2022-02-08 12:50:00,310.62,310.82,309.8,309.93,11872.0,310.62,310.82,309.8,309.93,11872.0
2022-02-08 13:00:00,310.01,310.01,309.29,309.29,940.0,310.01,310.01,309.29,309.29,940.0
2022-02-08 13:10:00,308.63,309.52,308.52,309.06,2200.0,308.63,309.52,308.52,309.06,2200.0
2022-02-08 13:20:00,309.08,309.18,308.94,309.15,778.0,309.08,309.18,308.94,309.15,778.0
2022-02-08 13:30:00,309.16,309.3,308.32,308.53,4478.0,309.16,309.3,308.32,308.53,4478.0
2022-02-08 13:40:00,308.75,308.99,308.41,308.62,3562.0,308.75,308.99,308.41,308.62,3562.0
2022-02-08 13:50:00,308.56,308.56,307.79,308.14,610.0,308.56,308.56,307.79,308.14,610.0
2022-02-08 14:00:00,308.56,309.19,308.56,309.19,930.0,308.56,309.19,308.56,309.19,930.0
2022-02-08 14:10:00,308.95,309.11,308.53,308.66,1325.0,308.95,309.11,308.53,308.66,1325.0
2022-02-08 14:20:00,308.36,308.36,306.99,307.0,6836.0,308.36,308.36,306.99,307.0,6836.0
2022-02-08 14:30:00,307.31,307.54,307.01,307.13,5130.0,307.31,307.54,307.01,307.13,5130.0
2022-02-08 14:40:00,307.52,308.11,307.36,308.11,1100.0,307.52,308.11,307.36,308.11,1100.0
2022-02-08 14:50:00,308.51,308.91,307.82,308.01,7241.0,308.51,308.91,307.82,308.01,7241.0
2022-02-08 15:00:00,307.83,308.41,307.47,308.26,2800.0,307.83,308.41,307.47,308.26,2800.0
2022-02-08 15:10:00,308.46,310.22,308.46,309.75,2917.0,308.46,310.22,308.46,309.75,2917.0
2022-02-08 15:20:00,309.91,309.96,308.53,308.83,4300.0,309.91,309.96,308.53,308.83,4300.0
2022-02-08 15:30:00,309.05,309.71,308.65,308.99,12761.0,309.05,309.71,308.65,308.99,12761.0
2022-02-08 15:40:00,309.47,309.75,308.65,309.45,8740.0,309.47,309.75,308.65,309.45,8740.0
2022-02-08 15:50:00,309.42,310.37,308.57,309.0,37288.0,309.42,310.37,308.57,309.0,37288.0
2022-02-09 09:30:00,314.58,317.23,314.07,315.96,14154.0,314.58,317.23,314.07,315.96,14154.0
2022-02-09 09:40:00,316.12,316.58,314.54,314.71,2485.0,316.12,316.58,314.54,314.71,2485.0
2022-02-09 09:50:00,315.19,315.69,312.68,312.68,4915.0,315.19,315.69,312.68,312.68,4915.0
2022-02-09 10:00:00,313.62,314.46,313.15,314.46,2900.0,313.62,314.46,313.15,314.46,2900.0
2022-02-09 10:10:00,314.7,314.99,313.67,313.67,3123.0,314.7,314.99,313.67,313.67,3123.0
2022-02-09 10:20:00,313.65,316.59,313.65,316.59,3734.0,313.65,316.59,313.65,316.59,3734.0
2022-02-09 10:30:00,316.73,318.56,316.53,317.72,9083.0,316.73,318.56,316.53,317.72,9083.0
2022-02-09 10:40:00,317.64,317.97,316.96,317.92,3407.0,317.64,317.97,316.96,317.92,3407.0
2022-02-09 10:50:00,318.34,318.34,317.52,318.07,1917.0,318.34,318.34,317.52,318.07,1917.0
2022-02-09 11:00:00,318.22,319.87,318.22,318.79,10028.0,318.22,319.87,318.22,318.79,10028.0
2022-02-09 11:10:00,318.75,319.14,318.01,318.38,3408.0,318.75,319.14,318.01,318.38,3408.0
2022-02-09 11:20:00,318.54,319.24,318.54,319.06,4600.0,318.54,319.24,318.54,319.06,4600.0
2022-02-09 11:30:00,318.89,319.88,318.69,319.31,10124.0,318.89,319.88,318.69,319.31,10124.0
2022-02-09 11:40:00,319.48,319.8,318.96,319.8,3568.0,319.48,319.8,318.96,319.8,3568.0
2022-02-09 11:50:00,319.82,319.83,319.06,319.36,3106.0,319.82,319.83,319.06,319.36,3106.0
2022-02-09 12:00:00,319.36,320.48,319.01,320.37,8937.0,319.36,320.48,319.01,320.37,8937.0
2022-02-09 12:10:00,320.54,321.37,320.54,320.87,2995.0,320.54,321.37,320.54,320.87,2995.0
2022-02-09 12:20:00,321.06,321.43,320.87,321.14,2645.0,321.06,321.43,320.87,321.14,2645.0
2022-02-09 12:30:00,321.21,321.63,320.57,321.6,4568.0,321.21,321.63,320.57,321.6,4568.0
2022-02-09 12:40:00,321.58,321.65,321.23,321.65,891.0,321.58,321.65,321.23,321.65,891.0
2022-02-09 12:50:00,321.43,321.8,321.31,321.69,4257.0,321.43,321.8,321.31,321.69,4257.0
2022-02-09 13:00:00,321.46,322.21,321.46,322.12,6895.0,321.46,322.21,321.46,322.12,6895.0
2022-02-09 13:10:00,322.11,322.23,321.76,322.23,3410.0,322.11,322.23,321.76,322.23,3410.0
2022-02-09 13:20:00,322.14,322.52,321.84,322.01,4500.0,322.14,322.52,321.84,322.01,4500.0
2022-02-09 13:30:00,321.81,322.17,321.34,321.38,3359.0,321.81,322.17,321.34,321.38,3359.0
2022-02-09 13:40:00,321.46,322.67,321.46,322.65,6844.0,321.46,322.67,321.46,322.65,6844.0
2022-02-09 13:50:00,322.35,322.35,321.71,322.15,3028.0,322.35,322.35,321.71,322.15,3028.0
2022-02-09 14:00:00,322.33,322.67,322.28,322.67,3203.0,322.33,322.67,322.28,322.67,3203.0
2022-02-09 14:10:00,322.66,322.66,321.81,322.26,4187.0,322.66,322.66,321.81,322.26,4187.0
2022-02-09 14:20:00,322.19,322.46,322.04,322.46,3273.0,322.19,322.46,322.04,322.46,3273.0
2022-02-09 14:30:00,322.08,323.44,322.08,322.93,6200.0,322.08,323.44,322.08,322.93,6200.0
2022-02-09 14:40:00,322.94,323.56,322.78,322.85,4451.0,322.94,323.56,322.78,322.85,4451.0
2022-02-09 14:50:00,323.06,323.23,322.46,322.77,6415.0,323.06,323.23,322.46,322.77,6415.0
2022-02-09 15:00:00,322.84,322.84,321.99,322.14,7927.0,322.84,322.84,321.99,322.14,7927.0
2022-02-09 15:10:00,322.23,322.7,322.08,322.51,8809.0,322.23,322.7,322.08,322.51,8809.0
2022-02-09 15:20:00,322.69,323.47,322.43,323.36,7546.0,322.69,323.47,322.43,323.36,7546.0
2022-02-09 15:30:00,323.29,323.92,323.29,323.52,11295.0,323.29,323.92,323.29,323.52,11295.0
2022-02-09 15:40:00,323.51,323.98,322.47,323.81,20059.0,323.51,323.98,322.47,323.81,20059.0
2022-02-09 15:50:00,324.0,324.52,323.43,324.31,49130.0,324.0,324.52,323.43,324.31,49130.0
2022-02-10 09:30:00,314.02,314.68,312.62,313.7,17132.0,314.02,314.68,312.62,313.7,17132.0
2022-02-10 09:40:00,314.56,315.23,312.66,314.04,10293.0,314.56,315.23,312.66,314.04,10293.0
2022-02-10 09:50:00,314.38,319.23,314.38,317.17,6622.0,314.38,319.23,314.38,317.17,6622.0
2022-02-10 10:00:00,317.64,319.46,317.5,319.3,7102.0,317.64,319.46,317.5,319.3,7102.0
2022-02-10 10:10:00,318.95,320.32,318.61,319.05,4542.0,318.95,320.32,318.61,319.05,4542.0
2022-02-10 10:20:00,318.4,319.18,317.92,319.18,4900.0,318.4,319.18,317.92,319.18,4900.0
2022-02-10 10:30:00,319.88,321.69,319.63,321.69,4353.0,319.88,321.69,319.63,321.69,4353.0
2022-02-10 10:40:00,321.36,321.82,320.63,321.2,4379.0,321.36,321.82,320.63,321.2,4379.0
2022-02-10 10:50:00,321.31,321.31,317.4,318.3,5045.0,321.31,321.31,317.4,318.3,5045.0
2022-02-10 11:00:00,318.32,319.37,317.13,318.26,5846.0,318.32,319.37,317.13,318.26,5846.0
2022-02-10 11:10:00,318.34,319.0,317.29,318.79,14324.0,318.34,319.0,317.29,318.79,14324.0
2022-02-10 11:20:00,318.52,318.85,317.74,318.42,2700.0,318.52,318.85,317.74,318.42,2700.0
2022-02-10 11:30:00,318.39,318.43,316.67,317.24,7044.0,318.39,318.43,316.67,317.24,7044.0
2022-02-10 11:40:00,317.09,318.71,316.92,318.71,2512.0,317.09,318.71,316.92,318.71,2512.0
2022-02-10 11:50:00,318.71,320.3,318.39,320.04,7240.0,318.71,320.3,318.39,320.04,7240.0
2022-02-10 12:00:00,319.8,320.12,318.88,319.23,3700.0,319.8,320.12,318.88,319.23,3700.0
2022-02-10 12:10:00,319.29,319.81,318.37,319.81,6102.0,319.29,319.81,318.37,319.81,6102.0
2022-02-10 12:20:00,319.41,320.16,319.4,319.65,10756.0,319.41,320.16,319.4,319.65,10756.0
2022-02-10 12:30:00,319.71,320.66,319.53,320.66,4519.0,319.71,320.66,319.53,320.66,4519.0
2022-02-10 12:40:00,320.66,320.9,316.81,317.55,18806.0,320.66,320.9,316.81,317.55,18806.0
2022-02-10 12:50:00,316.7,318.67,315.63,318.67,12441.0,316.7,318.67,315.63,318.67,12441.0
2022-02-10 13:00:00,318.69,318.99,317.64,317.91,6600.0,318.69,318.99,317.64,317.91,6600.0
2022-02-10 13:10:00,317.83,318.13,315.54,315.95,6381.0,317.83,318.13,315.54,315.95,6381.0
2022-02-10 13:20:00,316.11,316.24,315.56,315.99,9467.0,316.11,316.24,315.56,315.99,9467.0
2022-02-10 13:30:00,315.35,315.35,313.3,314.09,6937.0,315.35,315.35,313.3,314.09,6937.0
2022-02-10 13:40:00,314.24,314.96,314.04,314.13,2800.0,314.24,314.96,314.04,314.13,2800.0
2022-02-10 13:50:00,314.36,314.77,313.89,314.77,7200.0,314.36,314.77,313.89,314.77,7200.0
2022-02-10 14:00:00,315.36,315.36,312.97,313.59,4830.0,315.36,315.36,312.97,313.59,4830.0
2022-02-10 14:10:00,313.57,313.57,312.01,312.23,6938.0,313.57,313.57,312.01,312.23,6938.0
2022-02-10 14:20:00,312.44,313.53,311.95,313.53,4150.0,312.44,313.53,311.95,313.53,4150.0
2022-02-10 14:30:00,313.72,314.26,313.0,313.46,2932.0,313.72,314.26,313.0,313.46,2932.0
2022-02-10 14:40:00,313.52,314.09,313.16,313.42,19131.0,313.52,314.09,313.16,313.42,19131.0
2022-02-10 14:50:00,313.4,313.55,311.53,311.94,12288.0,313.4,313.55,311.53,311.94,12288.0
2022-02-10 15:00:00,312.11,312.89,311.26,312.63,8100.0,312.11,312.89,311.26,312.63,8100.0
2022-02-10 15:10:00,312.8,313.62,312.47,312.97,15739.0,312.8,313.62,312.47,312.97,15739.0
2022-02-10 15:20:00,313.1,313.22,311.98,312.04,7783.0,313.1,313.22,311.98,312.04,7783.0
2022-02-10 15:30:00,311.78,311.78,310.03,311.29,6361.0,311.78,311.78,310.03,311.29,6361.0
2022-02-10 15:40:00,311.28,311.32,308.91,309.41,23177.0,311.28,311.32,308.91,309.41,23177.0
2022-02-10 15:50:00,309.18,311.9,308.28,311.14,53820.0,309.18,311.9,308.28,311.14,53820.0
2022-02-11 09:30:00,311.91,314.74,310.09,310.75,11712.0,311.91,314.74,310.09,310.75,11712.0
2022-02-11 09:40:00,310.4,311.52,308.54,311.05,4591.0,310.4,311.52,308.54,311.05,4591.0
2022-02-11 09:50:00,311.02,312.02,307.6,307.98,20342.0,311.02,312.02,307.6,307.98,20342.0
2022-02-11 10:00:00,308.16,309.94,307.42,308.53,9551.0,308.16,309.94,307.42,308.53,9551.0
2022-02-11 10:10:00,308.49,309.09,306.57,307.19,6686.0,308.49,309.09,306.57,307.19,6686.0
2022-02-11 10:20:00,307.49,309.01,307.06,308.81,10754.0,307.49,309.01,307.06,308.81,10754.0
2022-02-11 10:30:00,309.1,309.97,308.04,309.44,5678.0,309.1,309.97,308.04,309.44,5678.0
2022-02-11 10:40:00,309.7,309.74,307.32,307.32,3889.0,309.7,309.74,307.32,307.32,3889.0
2022-02-11 10:50:00,307.0,307.34,305.13,305.25,7522.0,307.0,307.34,305.13,305.25,7522.0
2022-02-11 11:00:00,305.38,306.28,305.09,305.09,5168.0,305.38,306.28,305.09,305.09,5168.0
2022-02-11 11:10:00,304.54,304.61,301.59,303.16,13248.0,304.54,304.61,301.59,303.16,13248.0
2022-02-11 11:20:00,303.38,303.7,303.04,303.11,3600.0,303.38,303.7,303.04,303.11,3600.0
2022-02-11 11:30:00,303.87,303.87,301.92,301.96,4026.0,303.87,303.87,301.92,301.96,4026.0
2022-02-11 11:40:00,302.13,303.65,301.7,303.65,3709.0,302.13,303.65,301.7,303.65,3709.0
2022-02-11 11:50:00,303.18,303.52,302.1,302.49,6454.0,303.18,303.52,302.1,302.49,6454.0
2022-02-11 12:00:00,302.03,302.97,301.92,302.85,4564.0,302.03,302.97,301.92,302.85,4564.0
2022-02-11 12:10:00,302.68,303.81,302.38,302.6,5840.0,302.68,303.81,302.38,302.6,5840.0
2022-02-11 12:20:00,302.42,303.24,302.04,303.24,3800.0,302.42,303.24,302.04,303.24,3800.0
2022-02-11 12:30:00,302.88,303.38,302.63,302.83,5483.0,302.88,303.38,302.63,302.83,5483.0
2022-02-11 12:40:00,302.58,302.82,302.06,302.2,3232.0,302.58,302.82,302.06,302.2,3232.0
2022-02-11 12:50:00,302.29,302.58,301.1,301.48,4796.0,302.29,302.58,301.1,301.48,4796.0
2022-02-11 13:00:00,300.77,301.22,300.06,301.07,5734.0,300.77,301.22,300.06,301.07,5734.0
2022-02-11 13:10:00,300.94,301.64,300.4,301.64,6694.0,300.94,301.64,300.4,301.64,6694.0
2022-02-11 13:20:00,301.14,301.14,299.75,299.79,4923.0,301.14,301.14,299.75,299.79,4923.0
2022-02-11 13:30:00,299.64,299.9,296.13,296.13,6696.0,299.64,299.9,296.13,296.13,6696.0
2022-02-11 13:40:00,296.12,297.4,295.88,296.33,8015.0,296.12,297.4,295.88,296.33,8015.0
2022-02-11 13:50:00,296.08,297.64,295.73,295.94,3800.0,296.08,297.64,295.73,295.94,3800.0
2022-02-11 14:00:00,295.68,296.62,295.33,296.51,6503.0,295.68,296.62,295.33,296.51,6503.0
2022-02-11 14:10:00,296.09,298.07,295.64,297.41,5290.0,296.09,298.07,295.64,297.41,5290.0
2022-02-11 14:20:00,297.27,297.71,294.68,295.14,7336.0,297.27,297.71,294.68,295.14,7336.0
2022-02-11 14:30:00,295.42,296.4,294.75,295.62,4805.0,295.42,296.4,294.75,295.62,4805.0
2022-02-11 14:40:00,295.2,296.01,294.38,294.5,5587.0,295.2,296.01,294.38,294.5,5587.0
2022-02-11 14:50:00,294.33,295.0,293.62,294.88,9058.0,294.33,295.0,293.62,294.88,9058.0
2022-02-11 15:00:00,295.0,297.32,295.0,295.93,12326.0,295.0,297.32,295.0,295.93,12326.0
2022-02-11 15:10:00,296.1,296.43,294.48,294.87,15450.0,296.1,296.43,294.48,294.87,15450.0
2022-02-11 15:20:00,294.44,295.51,294.26,295.11,10980.0,294.44,295.51,294.26,295.11,10980.0
2022-02-11 15:30:00,294.86,295.38,293.76,293.76,14728.0,294.86,295.38,293.76,293.76,14728.0
2022-02-11 15:40:00,294.22,296.15,293.17,295.91,20336.0,294.22,296.15,293.17,295.91,20336.0
2022-02-11 15:50:00,296.09,296.96,295.05,295.28,62866.0,296.09,296.96,295.05,295.28,62866.0
2022-02-14 09:30:00,293.7,297.75,293.12,295.25,25813.0,293.7,297.75,293.12,295.25,25813.0
2022-02-14 09:40:00,295.68,298.18,295.68,297.21,9851.0,295.68,298.18,295.68,297.21,9851.0
2022-02-14 09:50:00,297.85,300.0,296.35,298.06,7717.0,297.85,300.0,296.35,298.06,7717.0
2022-02-14 10:00:00,297.49,298.14,295.13,295.56,3395.0,297.49,298.14,295.13,295.56,3395.0
2022-02-14 10:10:00,296.55,297.05,294.62,295.02,13106.0,296.55,297.05,294.62,295.02,13106.0
2022-02-14 10:20:00,294.77,297.55,294.52,296.94,6049.0,294.77,297.55,294.52,296.94,6049.0
2022-02-14 10:30:00,297.58,298.08,295.33,295.61,9453.0,297.58,298.08,295.33,295.61,9453.0
2022-02-14 10:40:00,296.15,299.44,296.03,298.9,12476.0,296.15,299.44,296.03,298.9,12476.0
2022-02-14 10:50:00,299.27,299.42,297.87,298.38,12071.0,299.27,299.42,297.87,298.38,12071.0
2022-02-14 11:00:00,298.41,298.83,297.92,298.18,8094.0,298.41,298.83,297.92,298.18,8094.0
2022-02-14 11:10:00,298.13,299.14,297.73,299.01,6981.0,298.13,299.14,297.73,299.01,6981.0
2022-02-14 11:20:00,298.97,299.99,298.69,299.82,3450.0,298.97,299.99,298.69,299.82,3450.0
2022-02-14 11:30:00,299.8,300.16,298.03,298.81,13246.0,299.8,300.16,298.03,298.81,13246.0
2022-02-14 11:40:00,298.39,298.7,297.75,298.25,4154.0,298.39,298.7,297.75,298.25,4154.0
2022-02-14 11:50:00,298.43,298.44,296.85,297.38,4248.0,298.43,298.44,296.85,297.38,4248.0
2022-02-14 12:00:00,297.38,297.81,296.84,297.07,4233.0,297.38,297.81,296.84,297.07,4233.0
2022-02-14 12:10:00,297.19,297.83,296.97,297.34,3625.0,297.19,297.83,296.97,297.34,3625.0
2022-02-14 12:20:00,297.22,297.63,297.1,297.63,2230.0,297.22,297.63,297.1,297.63,2230.0
2022-02-14 12:30:00,297.87,298.46,297.87,298.1,2377.0,297.87,298.46,297.87,298.1,2377.0
2022-02-14 12:40:00,298.1,298.49,297.68,298.49,13445.0,298.1,298.49,297.68,298.49,13445.0
2022-02-14 12:50:00,298.69,299.0,297.24,297.26,15647.0,298.69,299.0,297.24,297.26,15647.0
2022-02-14 13:00:00,297.55,297.61,296.61,297.07,2399.0,297.55,297.61,296.61,297.07,2399.0
2022-02-14 13:10:00,297.25,297.37,296.74,297.37,1904.0,297.25,297.37,296.74,297.37,1904.0
2022-02-14 13:20:00,297.05,297.05,295.76,295.94,2514.0,297.05,297.05,295.76,295.94,2514.0
2022-02-14 13:30:00,295.59,296.02,294.94,295.37,1927.0,295.59,296.02,294.94,295.37,1927.0
2022-02-14 13:40:00,295.38,295.38,294.66,294.71,1000.0,295.38,295.38,294.66,294.71,1000.0
2022-02-14 13:50:00,294.22,294.22,292.08,292.47,13016.0,294.22,294.22,292.08,292.47,13016.0
2022-02-14 14:00:00,292.45,292.45,290.94,291.06,4307.0,292.45,292.45,290.94,291.06,4307.0
2022-02-14 14:10:00,290.92,291.98,290.87,291.9,4493.0,290.92,291.98,290.87,291.9,4493.0
2022-02-14 14:20:00,292.59,294.41,291.57,294.32,5009.0,292.59,294.41,291.57,294.32,5009.0
2022-02-14 14:30:00,294.1,294.12,293.05,293.76,3818.0,294.1,294.12,293.05,293.76,3818.0
2022-02-14 14:40:00,294.07,294.24,293.15,293.78,5187.0,294.07,294.24,293.15,293.78,5187.0
2022-02-14 14:50:00,293.82,295.52,293.82,294.95,9545.0,293.82,295.52,293.82,294.95,9545.0
2022-02-14 15:00:00,294.99,295.24,294.14,295.24,4541.0,294.99,295.24,294.14,295.24,4541.0
2022-02-14 15:10:00,295.11,296.01,294.58,294.99,14977.0,295.11,296.01,294.58,294.99,14977.0
2022-02-14 15:20:00,294.86,296.57,294.31,295.51,14986.0,294.86,296.57,294.31,295.51,14986.0
2022-02-14 15:30:00,295.46,296.77,295.46,296.07,7893.0,295.46,296.77,295.46,296.07,7893.0
2022-02-14 15:40:00,296.12,296.12,294.53,295.82,6995.0,296.12,296.12,294.53,295.82,6995.0
2022-02-14 15:50:00,295.25,296.15,294.24,295.29,58970.0,295.25,296.15,294.24,295.29,58970.0
2022-02-15 09:30:00,299.99,302.26,299.64,301.41,24932.0,299.99,302.26,299.64,301.41,24932.0
2022-02-15 09:40:00,301.71,301.71,300.12,300.38,4000.0,301.71,301.71,300.12,300.38,4000.0
2022-02-15 09:50:00,300.38,302.89,300.06,302.76,23658.0,300.38,302.89,300.06,302.76,23658.0
2022-02-15 10:00:00,302.83,304.3,302.21,302.28,12124.0,302.83,304.3,302.21,302.28,12124.0
2022-02-15 10:10:00,302.16,302.16,300.36,301.01,4668.0,302.16,302.16,300.36,301.01,4668.0
2022-02-15 10:20:00,300.29,300.89,299.76,300.73,8158.0,300.29,300.89,299.76,300.73,8158.0
2022-02-15 10:30:00,301.26,301.36,300.87,300.87,1330.0,301.26,301.36,300.87,300.87,1330.0
2022-02-15 10:40:00,301.77,302.76,301.45,302.75,4800.0,301.77,302.76,301.45,302.75,4800.0
2022-02-15 10:50:00,302.61,302.71,301.46,301.63,6146.0,302.61,302.71,301.46,301.63,6146.0
2022-02-15 11:00:00,301.57,302.54,301.56,302.17,3166.0,301.57,302.54,301.56,302.17,3166.0
2022-02-15 11:10:00,301.99,301.99,301.22,301.47,2957.0,301.99,301.99,301.22,301.47,2957.0
2022-02-15 11:20:00,301.65,302.06,301.12,301.13,4882.0,301.65,302.06,301.12,301.13,4882.0
2022-02-15 11:30:00,301.48,302.26,301.29,302.04,3799.0,301.48,302.26,301.29,302.04,3799.0
2022-02-15 11:40:00,301.9,302.2,301.9,302.04,3400.0,301.9,302.2,301.9,302.04,3400.0
2022-02-15 11:50:00,302.16,302.31,301.79,302.0,4225.0,302.16,302.31,301.79,302.0,4225.0
2022-02-15 12:00:00,301.99,302.13,301.13,301.4,1700.0,301.99,302.13,301.13,301.4,1700.0
2022-02-15 12:10:00,301.86,301.9,300.05,300.17,1810.0,301.86,301.9,300.05,300.17,1810.0
2022-02-15 12:20:00,300.14,300.14,299.36,299.82,999.0,300.14,300.14,299.36,299.82,999.0
2022-02-15 12:30:00,300.24,300.32,299.62,300.15,2950.0,300.24,300.32,299.62,300.15,2950.0
2022-02-15 12:40:00,300.05,300.31,298.77,298.77,5100.0,300.05,300.31,298.77,298.77,5100.0
2022-02-15 12:50:00,299.25,300.21,299.24,300.08,3717.0,299.25,300.21,299.24,300.08,3717.0
2022-02-15 13:00:00,299.92,301.94,299.92,301.71,8928.0,299.92,301.94,299.92,301.71,8928.0
2022-02-15 13:10:00,301.62,301.84,301.3,301.47,4900.0,301.62,301.84,301.3,301.47,4900.0
2022-02-15 13:20:00,301.45,302.27,301.45,301.7,10599.0,301.45,302.27,301.45,301.7,10599.0
2022-02-15 13:30:00,301.67,302.0,301.28,301.95,6063.0,301.67,302.0,301.28,301.95,6063.0
2022-02-15 13:40:00,301.88,302.1,301.75,302.05,10411.0,301.88,302.1,301.75,302.05,10411.0
2022-02-15 13:50:00,302.05,302.67,301.89,302.63,13645.0,302.05,302.67,301.89,302.63,13645.0
2022-02-15 14:00:00,302.64,303.27,302.15,302.67,23258.0,302.64,303.27,302.15,302.67,23258.0
2022-02-15 14:10:00,302.54,303.33,302.45,303.22,10800.0,302.54,303.33,302.45,303.22,10800.0
2022-02-15 14:20:00,303.25,303.33,302.75,302.77,10176.0,303.25,303.33,302.75,302.77,10176.0
2022-02-15 14:30:00,302.94,302.96,302.27,302.96,3085.0,302.94,302.96,302.27,302.96,3085.0
2022-02-15 14:40:00,302.62,303.82,302.28,303.8,4874.0,302.62,303.82,302.28,303.8,4874.0
2022-02-15 14:50:00,303.74,304.54,303.53,304.24,7600.0,303.74,304.54,303.53,304.24,7600.0
2022-02-15 15:00:00,304.37,305.54,304.37,305.44,16612.0,304.37,305.54,304.37,305.44,16612.0
2022-02-15 15:10:00,305.61,305.79,304.97,305.36,7337.0,305.61,305.79,304.97,305.36,7337.0
2022-02-15 15:20:00,305.46,305.65,304.71,305.07,5111.0,305.46,305.65,304.71,305.07,5111.0
2022-02-15 15:30:00,305.07,305.09,303.57,304.22,12549.0,305.07,305.09,303.57,304.22,12549.0
2022-02-15 15:40:00,304.05,305.29,303.6,304.81,17806.0,304.05,305.29,303.6,304.81,17806.0
2022-02-15 15:50:00,304.95,306.41,304.95,306.13,48389.0,304.95,306.41,304.95,306.13,48389.0
2022-02-16 09:30:00,302.66,303.01,300.28,301.21,17808.0,302.66,303.01,300.28,301.21,17808.0
2022-02-16 09:40:00,300.82,300.83,298.44,299.61,14553.0,300.82,300.83,298.44,299.61,14553.0
2022-02-16 09:50:00,299.09,300.0,298.41,299.65,7735.0,299.09,300.0,298.41,299.65,7735.0
2022-02-16 10:00:00,299.24,301.92,298.72,301.19,21267.0,299.24,301.92,298.72,301.19,21267.0
2022-02-16 10:10:00,301.25,301.41,298.86,299.34,45646.0,301.25,301.41,298.86,299.34,45646.0
2022-02-16 10:20:00,299.18,300.26,298.94,299.74,6780.0,299.18,300.26,298.94,299.74,6780.0
2022-02-16 10:30:00,299.21,300.05,299.15,299.74,7421.0,299.21,300.05,299.15,299.74,7421.0
2022-02-16 10:40:00,299.59,300.43,299.01,299.58,10286.0,299.59,300.43,299.01,299.58,10286.0
2022-02-16 10:50:00,299.95,300.25,299.38,300.08,6467.0,299.95,300.25,299.38,300.08,6467.0
2022-02-16 11:00:00,299.94,300.18,299.44,299.93,8211.0,299.94,300.18,299.44,299.93,8211.0
2022-02-16 11:10:00,299.81,300.02,299.17,299.58,6700.0,299.81,300.02,299.17,299.58,6700.0
2022-02-16 11:20:00,299.46,300.04,299.46,299.7,4057.0,299.46,300.04,299.46,299.7,4057.0
2022-02-16 11:30:00,299.67,299.78,299.02,299.25,5495.0,299.67,299.78,299.02,299.25,5495.0
2022-02-16 11:40:00,299.5,299.73,299.13,299.38,3782.0,299.5,299.73,299.13,299.38,3782.0
2022-02-16 11:50:00,299.38,299.83,299.32,299.65,2858.0,299.38,299.83,299.32,299.65,2858.0
2022-02-16 12:00:00,299.7,300.23,299.6,299.67,8295.0,299.7,300.23,299.6,299.67,8295.0
2022-02-16 12:10:00,299.74,299.8,299.36,299.36,2900.0,299.74,299.8,299.36,299.36,2900.0
2022-02-16 12:20:00,299.5,299.53,298.77,299.21,22887.0,299.5,299.53,298.77,299.21,22887.0
2022-02-16 12:30:00,298.97,298.97,297.86,298.28,4412.0,298.97,298.97,297.86,298.28,4412.0
2022-02-16 12:40:00,298.39,298.78,298.02,298.78,10168.0,298.39,298.78,298.02,298.78,10168.0
2022-02-16 12:50:00,298.62,299.25,298.46,298.94,4223.0,298.62,299.25,298.46,298.94,4223.0
2022-02-16 13:00:00,299.12,299.12,298.48,298.96,3929.0,299.12,299.12,298.48,298.96,3929.0
2022-02-16 13:10:00,298.73,299.63,298.72,299.44,3867.0,298.73,299.63,298.72,299.44,3867.0
2022-02-16 13:20:00,299.43,299.99,299.43,299.99,4418.0,299.43,299.99,299.43,299.99,4418.0
2022-02-16 13:30:00,299.97,299.97,299.28,299.76,4002.0,299.97,299.97,299.28,299.76,4002.0
2022-02-16 13:40:00,299.72,300.28,299.21,300.28,3500.0,299.72,300.28,299.21,300.28,3500.0
2022-02-16 13:50:00,300.14,300.79,300.14,300.29,14411.0,300.14,300.79,300.14,300.29,14411.0
2022-02-16 14:00:00,300.4,302.89,299.91,302.61,6080.0,300.4,302.89,299.91,302.61,6080.0
2022-02-16 14:10:00,302.4,302.76,301.72,302.0,4503.0,302.4,302.76,301.72,302.0,4503.0
2022-02-16 14:20:00,302.15,303.99,302.15,303.76,4620.0,302.15,303.99,302.15,303.76,4620.0
2022-02-16 14:30:00,303.92,305.24,303.7,304.47,11209.0,303.92,305.24,303.7,304.47,11209.0
2022-02-16 14:40:00,304.21,304.33,303.49,303.95,7260.0,304.21,304.33,303.49,303.95,7260.0
2022-02-16 14:50:00,303.43,304.92,303.37,304.61,5128.0,303.43,304.92,303.37,304.61,5128.0
2022-02-16 15:00:00,305.06,306.71,304.79,306.33,9364.0,305.06,306.71,304.79,306.33,9364.0
2022-02-16 15:10:00,306.47,306.79,305.81,306.37,7391.0,306.47,306.79,305.81,306.37,7391.0
2022-02-16 15:20:00,306.4,306.75,305.78,306.75,9373.0,306.4,306.75,305.78,306.75,9373.0
2022-02-16 15:30:00,306.83,306.85,305.64,306.63,12956.0,306.83,306.85,305.64,306.63,12956.0
2022-02-16 15:40:00,306.46,306.78,305.92,306.77,14403.0,306.46,306.78,305.92,306.77,14403.0
2022-02-16 15:50:00,306.86,308.12,306.29,306.87,72342.0,306.86,308.12,306.29,306.87,72342.0
2022-02-17 09:30:00,317.1,319.63,304.29,306.1,62482.0,317.1,319.63,304.29,306.1,62482.0
2022-02-17 09:40:00,306.09,308.21,304.56,304.56,32176.0,306.09,308.21,304.56,304.56,32176.0
2022-02-17 09:50:00,304.81,305.35,302.6,303.78,23760.0,304.81,305.35,302.6,303.78,23760.0
2022-02-17 10:00:00,304.53,305.34,303.17,304.53,56325.0,304.53,305.34,303.17,304.53,56325.0
2022-02-17 10:10:00,304.57,304.67,302.33,302.47,24483.0,304.57,304.67,302.33,302.47,24483.0
2022-02-17 10:20:00,302.32,303.64,301.5,302.87,24978.0,302.32,303.64,301.5,302.87,24978.0
2022-02-17 10:30:00,302.72,303.86,300.49,301.11,20715.0,302.72,303.86,300.49,301.11,20715.0
2022-02-17 10:40:00,300.84,301.08,299.65,300.43,9439.0,300.84,301.08,299.65,300.43,9439.0
2022-02-17 10:50:00,300.38,301.79,300.27,301.73,11560.0,300.38,301.79,300.27,301.73,11560.0
2022-02-17 11:00:00,301.93,303.62,301.77,302.45,7510.0,301.93,303.62,301.77,302.45,7510.0
2022-02-17 11:10:00,302.73,304.67,302.68,304.45,9065.0,302.73,304.67,302.68,304.45,9065.0
2022-02-17 11:20:00,303.93,304.81,303.79,303.98,8110.0,303.93,304.81,303.79,303.98,8110.0
2022-02-17 11:30:00,303.82,304.18,303.3,303.47,3000.0,303.82,304.18,303.3,303.47,3000.0
2022-02-17 11:40:00,303.68,304.54,303.41,304.54,3281.0,303.68,304.54,303.41,304.54,3281.0
2022-02-17 11:50:00,304.44,304.79,302.58,302.59,16830.0,304.44,304.79,302.58,302.59,16830.0
2022-02-17 12:00:00,302.83,303.17,299.18,299.26,7902.0,302.83,303.17,299.18,299.26,7902.0
2022-02-17 12:10:00,299.04,299.05,296.65,296.81,7338.0,299.04,299.05,296.65,296.81,7338.0
2022-02-17 12:20:00,297.01,299.0,296.83,298.62,7605.0,297.01,299.0,296.83,298.62,7605.0
2022-02-17 12:30:00,298.5,300.2,298.5,300.02,16189.0,298.5,300.2,298.5,300.02,16189.0
2022-02-17 12:40:00,300.08,300.2,299.49,299.82,5044.0,300.08,300.2,299.49,299.82,5044.0
2022-02-17 12:50:00,299.72,300.61,299.62,300.46,5000.0,299.72,300.61,299.62,300.46,5000.0
2022-02-17 13:00:00,300.32,300.52,299.42,299.85,5308.0,300.32,300.52,299.42,299.85,5308.0
2022-02-17 13:10:00,299.69,299.85,298.47,298.59,5382.0,299.69,299.85,298.47,298.59,5382.0
2022-02-17 13:20:00,298.42,298.92,297.24,297.87,12015.0,298.42,298.92,297.24,297.87,12015.0
2022-02-17 13:30:00,298.21,298.8,297.83,298.23,6839.0,298.21,298.8,297.83,298.23,6839.0
2022-02-17 13:40:00,298.0,298.36,297.63,297.72,4611.0,298.0,298.36,297.63,297.72,4611.0
2022-02-17 13:50:00,297.73,298.56,297.73,298.01,5018.0,297.73,298.56,297.73,298.01,5018.0
2022-02-17 14:00:00,297.42,297.93,296.82,296.84,4050.0,297.42,297.93,296.82,296.84,4050.0
2022-02-17 14:10:00,296.94,297.65,296.94,297.58,4121.0,296.94,297.65,296.94,297.58,4121.0
2022-02-17 14:20:00,297.64,297.72,296.52,296.69,4274.0,297.64,297.72,296.52,296.69,4274.0
2022-02-17 14:30:00,296.83,296.86,295.55,295.65,8346.0,296.83,296.86,295.55,295.65,8346.0
2022-02-17 14:40:00,295.39,295.74,294.83,295.38,16101.0,295.39,295.74,294.83,295.38,16101.0
2022-02-17 14:50:00,295.39,295.39,294.64,294.65,9631.0,295.39,295.39,294.64,294.65,9631.0
2022-02-17 15:00:00,294.6,294.99,293.72,293.93,12047.0,294.6,294.99,293.72,293.93,12047.0
2022-02-17 15:10:00,293.81,294.46,293.55,294.06,9302.0,293.81,294.46,293.55,294.06,9302.0
2022-02-17 15:20:00,293.94,294.3,292.71,292.94,9021.0,293.94,294.3,292.71,292.94,9021.0
2022-02-17 15:30:00,293.03,294.72,292.47,294.45,17542.0,293.03,294.72,292.47,294.45,17542.0
2022-02-17 15:40:00,294.5,294.66,293.61,294.15,31425.0,294.5,294.66,293.61,294.15,31425.0
2022-02-17 15:50:00,294.18,294.18,292.36,293.51,99244.0,294.18,294.18,292.36,293.51,99244.0
2022-02-18 09:30:00,293.41,294.44,290.69,292.57,49164.0,293.41,294.44,290.69,292.57,49164.0
2022-02-18 09:40:00,291.99,292.49,290.03,290.85,11188.0,291.99,292.49,290.03,290.85,11188.0
2022-02-18 09:50:00,291.62,293.88,291.62,292.1,8641.0,291.62,293.88,291.62,292.1,8641.0
2022-02-18 10:00:00,292.23,292.97,291.44,291.98,21375.0,292.23,292.97,291.44,291.98,21375.0
2022-02-18 10:10:00,292.04,292.71,290.93,291.42,6906.0,292.04,292.71,290.93,291.42,6906.0
2022-02-18 10:20:00,291.25,291.43,289.98,291.1,28386.0,291.25,291.43,289.98,291.1,28386.0
2022-02-18 10:30:00,290.77,290.89,289.16,290.22,8177.0,290.77,290.89,289.16,290.22,8177.0
2022-02-18 10:40:00,290.27,290.55,289.46,289.64,14013.0,290.27,290.55,289.46,289.64,14013.0
2022-02-18 10:50:00,289.78,290.14,288.73,289.2,10974.0,289.78,290.14,288.73,289.2,10974.0
2022-02-18 11:00:00,288.9,288.9,287.04,288.16,7932.0,288.9,288.9,287.04,288.16,7932.0
2022-02-18 11:10:00,288.12,289.83,287.88,289.63,5753.0,288.12,289.83,287.88,289.63,5753.0
2022-02-18 11:20:00,289.64,289.84,288.55,288.58,7626.0,289.64,289.84,288.55,288.58,7626.0
2022-02-18 11:30:00,288.09,289.53,288.05,289.13,5600.0,288.09,289.53,288.05,289.13,5600.0
2022-02-18 11:40:00,289.2,289.55,288.37,288.38,7107.0,289.2,289.55,288.37,288.38,7107.0
2022-02-18 11:50:00,288.46,288.72,287.64,288.03,8635.0,288.46,288.72,287.64,288.03,8635.0
2022-02-18 12:00:00,288.07,288.92,287.36,288.92,4929.0,288.07,288.92,287.36,288.92,4929.0
2022-02-18 12:10:00,289.04,289.53,288.41,289.5,4900.0,289.04,289.53,288.41,289.5,4900.0
2022-02-18 12:20:00,289.39,289.44,288.61,288.64,5893.0,289.39,289.44,288.61,288.64,5893.0
2022-02-18 12:30:00,288.38,289.01,286.42,286.76,6488.0,288.38,289.01,286.42,286.76,6488.0
2022-02-18 12:40:00,286.87,287.11,285.92,286.52,5210.0,286.87,287.11,285.92,286.52,5210.0
2022-02-18 12:50:00,286.34,286.94,285.81,285.96,8959.0,286.34,286.94,285.81,285.96,8959.0
2022-02-18 13:00:00,286.06,286.47,285.52,285.94,6673.0,286.06,286.47,285.52,285.94,6673.0
2022-02-18 13:10:00,285.78,285.94,285.27,285.31,4742.0,285.78,285.94,285.27,285.31,4742.0
2022-02-18 13:20:00,285.15,285.77,285.06,285.47,9306.0,285.15,285.77,285.06,285.47,9306.0
2022-02-18 13:30:00,285.42,288.02,285.41,288.02,9459.0,285.42,288.02,285.41,288.02,9459.0
2022-02-18 13:40:00,287.76,288.47,287.35,288.02,11587.0,287.76,288.47,287.35,288.02,11587.0
2022-02-18 13:50:00,288.01,289.35,287.95,288.88,10027.0,288.01,289.35,287.95,288.88,10027.0
2022-02-18 14:00:00,288.72,289.08,288.37,288.66,11765.0,288.72,289.08,288.37,288.66,11765.0
2022-02-18 14:10:00,288.71,289.99,288.54,289.8,7376.0,288.71,289.99,288.54,289.8,7376.0
2022-02-18 14:20:00,289.64,290.62,289.44,290.46,10423.0,289.64,290.62,289.44,290.46,10423.0
2022-02-18 14:30:00,290.61,291.82,290.43,290.52,10045.0,290.61,291.82,290.43,290.52,10045.0
2022-02-18 14:40:00,290.49,290.61,289.29,289.29,10643.0,290.49,290.61,289.29,289.29,10643.0
2022-02-18 14:50:00,289.41,291.25,289.22,290.75,10293.0,289.41,291.25,289.22,290.75,10293.0
2022-02-18 15:00:00,290.96,291.95,290.56,291.5,21219.0,290.96,291.95,290.56,291.5,21219.0
2022-02-18 15:10:00,291.5,291.64,289.31,289.31,30289.0,291.5,291.64,289.31,289.31,30289.0
2022-02-18 15:20:00,289.29,289.76,288.34,288.73,11657.0,289.29,289.76,288.34,288.73,11657.0
2022-02-18 15:30:00,288.78,288.8,287.33,287.79,19583.0,288.78,288.8,287.33,287.79,19583.0
2022-02-18 15:40:00,287.65,289.17,287.48,288.42,20280.0,287.65,289.17,287.48,288.42,20280.0
2022-02-18 15:50:00,288.21,288.47,286.76,287.74,80148.0,288.21,288.47,286.76,287.74,80148.0
2022-02-22 09:30:00,287.15,289.38,283.99,288.84,41171.0,287.15,289.38,283.99,288.84,41171.0
2022-02-22 09:40:00,289.51,291.99,289.1,291.99,4378.0,289.51,291.99,289.1,291.99,4378.0
2022-02-22 09:50:00,290.93,293.73,290.93,292.05,12440.0,290.93,293.73,290.93,292.05,12440.0
2022-02-22 10:00:00,291.38,292.66,291.24,292.16,29169.0,291.38,292.66,291.24,292.16,29169.0
2022-02-22 10:10:00,291.99,293.2,291.63,291.77,7264.0,291.99,293.2,291.63,291.77,7264.0
2022-02-22 10:20:00,291.85,293.88,291.85,293.88,7565.0,291.85,293.88,291.85,293.88,7565.0
2022-02-22 10:30:00,293.91,293.91,291.41,291.41,6109.0,293.91,293.91,291.41,291.41,6109.0
2022-02-22 10:40:00,291.57,292.18,291.03,291.44,47631.0,291.57,292.18,291.03,291.44,47631.0
2022-02-22 10:50:00,291.26,291.26,289.88,289.99,9182.0,291.26,291.26,289.88,289.99,9182.0
2022-02-22 11:00:00,289.88,290.78,289.88,290.41,18380.0,289.88,290.78,289.88,290.41,18380.0
2022-02-22 11:10:00,290.34,291.2,290.34,290.53,34324.0,290.34,291.2,290.34,290.53,34324.0
2022-02-22 11:20:00,290.4,291.17,290.07,290.75,18453.0,290.4,291.17,290.07,290.75,18453.0
2022-02-22 11:30:00,290.49,291.22,290.43,291.21,5796.0,290.49,291.22,290.43,291.21,5796.0
2022-02-22 11:40:00,291.37,291.78,290.97,291.49,3576.0,291.37,291.78,290.97,291.49,3576.0
2022-02-22 11:50:00,291.37,292.1,289.3,289.93,4971.0,291.37,292.1,289.3,289.93,4971.0
2022-02-22 12:00:00,289.73,290.12,289.34,289.46,22578.0,289.73,290.12,289.34,289.46,22578.0
2022-02-22 12:10:00,289.61,289.78,287.31,287.31,6220.0,289.61,289.78,287.31,287.31,6220.0
2022-02-22 12:20:00,287.71,288.31,287.71,287.93,1850.0,287.71,288.31,287.71,287.93,1850.0
2022-02-22 12:30:00,287.95,287.95,286.87,287.38,7244.0,287.95,287.95,286.87,287.38,7244.0
2022-02-22 12:40:00,287.37,287.69,286.84,286.93,3400.0,287.37,287.69,286.84,286.93,3400.0
2022-02-22 12:50:00,286.94,287.46,286.81,287.09,4264.0,286.94,287.46,286.81,287.09,4264.0
2022-02-22 13:00:00,287.38,288.02,286.89,287.73,3400.0,287.38,288.02,286.89,287.73,3400.0
2022-02-22 13:10:00,288.04,288.32,286.68,286.9,6124.0,288.04,288.32,286.68,286.9,6124.0
2022-02-22 13:20:00,286.53,287.5,286.53,287.5,6158.0,286.53,287.5,286.53,287.5,6158.0
2022-02-22 13:30:00,287.53,288.0,287.34,287.42,5092.0,287.53,288.0,287.34,287.42,5092.0
2022-02-22 13:40:00,287.61,287.62,286.4,286.89,4019.0,287.61,287.62,286.4,286.89,4019.0
2022-02-22 13:50:00,286.89,287.58,286.89,287.54,8954.0,286.89,287.58,286.89,287.54,8954.0
2022-02-22 14:00:00,287.51,287.67,286.68,286.68,9705.0,287.51,287.67,286.68,286.68,9705.0
2022-02-22 14:10:00,286.63,287.91,286.33,287.75,7990.0,286.63,287.91,286.33,287.75,7990.0
2022-02-22 14:20:00,288.0,288.87,287.21,288.49,6207.0,288.0,288.87,287.21,288.49,6207.0
2022-02-22 14:30:00,288.37,290.4,288.2,289.07,4840.0,288.37,290.4,288.2,289.07,4840.0
2022-02-22 14:40:00,289.22,289.4,287.2,289.4,5591.0,289.22,289.4,287.2,289.4,5591.0
2022-02-22 14:50:00,290.17,292.49,289.94,291.55,4000.0,290.17,292.49,289.94,291.55,4000.0
2022-02-22 15:00:00,291.76,293.77,291.4,293.09,7778.0,291.76,293.77,291.4,293.09,7778.0
2022-02-22 15:10:00,293.31,294.43,292.87,293.57,9634.0,293.31,294.43,292.87,293.57,9634.0
2022-02-22 15:20:00,293.55,294.29,292.34,293.39,9800.0,293.55,294.29,292.34,293.39,9800.0
2022-02-22 15:30:00,293.31,293.31,291.78,292.49,11229.0,293.31,293.31,291.78,292.49,11229.0
2022-02-22 15:40:00,292.43,292.63,290.31,290.44,17394.0,292.43,292.63,290.31,290.44,17394.0
2022-02-22 15:50:00,290.13,290.24,288.0,289.54,70910.0,290.13,290.24,288.0,289.54,70910.0
2022-02-23 09:30:00,294.2,297.35,294.0,296.3,29429.0,294.2,297.35,294.0,296.3,29429.0
2022-02-23 09:40:00,296.15,298.22,294.83,297.69,17481.0,296.15,298.22,294.83,297.69,17481.0
2022-02-23 09:50:00,297.76,297.77,296.45,297.12,11750.0,297.76,297.77,296.45,297.12,11750.0
2022-02-23 10:00:00,296.72,297.0,295.91,296.56,15548.0,296.72,297.0,295.91,296.56,15548.0
2022-02-23 10:10:00,296.56,298.16,296.54,297.14,5258.0,296.56,298.16,296.54,297.14,5258.0
2022-02-23 10:20:00,297.24,298.25,296.15,296.23,9123.0,297.24,298.25,296.15,296.23,9123.0
2022-02-23 10:30:00,296.14,297.13,295.43,295.43,7535.0,296.14,297.13,295.43,295.43,7535.0
2022-02-23 10:40:00,295.39,295.39,294.51,294.75,10486.0,295.39,295.39,294.51,294.75,10486.0
2022-02-23 10:50:00,294.94,295.26,294.34,294.88,3218.0,294.94,295.26,294.34,294.88,3218.0
2022-02-23 11:00:00,294.83,295.05,293.19,293.29,4926.0,294.83,295.05,293.19,293.29,4926.0
2022-02-23 11:10:00,293.35,293.5,292.66,293.01,1600.0,293.35,293.5,292.66,293.01,1600.0
2022-02-23 11:20:00,293.01,293.84,292.99,293.43,3400.0,293.01,293.84,292.99,293.43,3400.0
2022-02-23 11:30:00,293.61,294.7,293.17,294.4,5609.0,293.61,294.7,293.17,294.4,5609.0
2022-02-23 11:40:00,294.46,294.85,293.99,294.82,6799.0,294.46,294.85,293.99,294.82,6799.0
2022-02-23 11:50:00,294.83,296.51,294.62,295.94,11224.0,294.83,296.51,294.62,295.94,11224.0
2022-02-23 12:00:00,295.94,296.71,295.73,296.64,9947.0,295.94,296.71,295.73,296.64,9947.0
2022-02-23 12:10:00,296.73,296.81,296.15,296.8,4492.0,296.73,296.81,296.15,296.8,4492.0
2022-02-23 12:20:00,296.52,297.55,296.37,297.2,5114.0,296.52,297.55,296.37,297.2,5114.0
2022-02-23 12:30:00,297.12,297.2,296.34,296.46,7617.0,297.12,297.2,296.34,296.46,7617.0
2022-02-23 12:40:00,296.38,297.07,296.21,297.05,3337.0,296.38,297.07,296.21,297.05,3337.0
2022-02-23 12:50:00,296.76,296.82,294.51,294.63,25298.0,296.76,296.82,294.51,294.63,25298.0
2022-02-23 13:00:00,294.43,294.43,293.5,293.95,12149.0,294.43,294.43,293.5,293.95,12149.0
2022-02-23 13:10:00,293.61,293.61,292.0,292.0,5006.0,293.61,293.61,292.0,292.0,5006.0
2022-02-23 13:20:00,291.87,292.32,291.69,291.79,11470.0,291.87,292.32,291.69,291.79,11470.0
2022-02-23 13:30:00,292.03,292.77,291.46,292.56,5507.0,292.03,292.77,291.46,292.56,5507.0
2022-02-23 13:40:00,292.41,293.29,292.16,293.05,6100.0,292.41,293.29,292.16,293.05,6100.0
2022-02-23 13:50:00,293.07,293.17,292.33,292.72,36933.0,293.07,293.17,292.33,292.72,36933.0
2022-02-23 14:00:00,292.49,292.81,292.04,292.56,4958.0,292.49,292.81,292.04,292.56,4958.0
2022-02-23 14:10:00,292.9,292.97,291.85,292.48,2454.0,292.9,292.97,291.85,292.48,2454.0
2022-02-23 14:20:00,292.07,292.19,290.36,290.47,3830.0,292.07,292.19,290.36,290.47,3830.0
2022-02-23 14:30:00,290.74,290.93,290.17,290.2,3952.0,290.74,290.93,290.17,290.2,3952.0
2022-02-23 14:40:00,290.13,290.14,289.0,289.39,4948.0,290.13,290.14,289.0,289.39,4948.0
2022-02-23 14:50:00,289.19,289.75,288.71,289.39,6395.0,289.19,289.75,288.71,289.39,6395.0
2022-02-23 15:00:00,289.44,289.63,287.88,287.89,11848.0,289.44,289.63,287.88,287.89,11848.0
2022-02-23 15:10:00,287.85,288.27,287.0,287.72,26755.0,287.85,288.27,287.0,287.72,26755.0
2022-02-23 15:20:00,287.45,287.98,286.57,287.74,29042.0,287.45,287.98,286.57,287.74,29042.0
2022-02-23 15:30:00,287.68,288.17,286.26,286.3,15895.0,287.68,288.17,286.26,286.3,15895.0
2022-02-23 15:40:00,286.39,287.12,286.11,286.17,33694.0,286.39,287.12,286.11,286.17,33694.0
2022-02-23 15:50:00,285.14,286.45,285.13,285.54,89921.0,285.14,286.45,285.13,285.54,89921.0
2022-02-24 09:30:00,279.53,282.79,275.0,282.07,37689.0,279.53,282.79,275.0,282.07,37689.0
2022-02-24 09:40:00,282.08,284.57,280.02,284.57,19519.0,282.08,284.57,280.02,284.57,19519.0
2022-02-24 09:50:00,284.8,285.76,283.66,284.58,18444.0,284.8,285.76,283.66,284.58,18444.0
2022-02-24 10:00:00,284.8,286.97,282.33,286.97,26509.0,284.8,286.97,282.33,286.97,26509.0
2022-02-24 10:10:00,286.98,291.04,286.43,290.75,43732.0,286.98,291.04,286.43,290.75,43732.0
2022-02-24 10:20:00,290.72,291.46,290.18,290.84,54004.0,290.72,291.46,290.18,290.84,54004.0
2022-02-24 10:30:00,290.57,290.93,288.77,288.83,6537.0,290.57,290.93,288.77,288.83,6537.0
2022-02-24 10:40:00,288.97,292.28,288.57,292.28,11428.0,288.97,292.28,288.57,292.28,11428.0
2022-02-24 10:50:00,292.34,293.64,290.73,292.38,6594.0,292.34,293.64,290.73,292.38,6594.0
2022-02-24 11:00:00,292.52,294.08,291.93,294.07,7916.0,292.52,294.08,291.93,294.07,7916.0
2022-02-24 11:10:00,293.92,296.17,293.85,296.17,6908.0,293.92,296.17,293.85,296.17,6908.0
2022-02-24 11:20:00,296.36,296.36,294.35,294.89,8875.0,296.36,296.36,294.35,294.89,8875.0
2022-02-24 11:30:00,295.18,295.28,294.19,295.2,7965.0,295.18,295.28,294.19,295.2,7965.0
2022-02-24 11:40:00,295.19,295.58,293.9,294.99,14901.0,295.19,295.58,293.9,294.99,14901.0
2022-02-24 11:50:00,295.46,298.06,295.43,297.71,21793.0,295.46,298.06,295.43,297.71,21793.0
2022-02-24 12:00:00,297.77,298.03,295.98,295.98,10898.0,297.77,298.03,295.98,295.98,10898.0
2022-02-24 12:10:00,296.27,296.27,293.93,294.9,6766.0,296.27,296.27,293.93,294.9,6766.0
2022-02-24 12:20:00,294.9,294.9,292.72,293.98,7723.0,294.9,294.9,292.72,293.98,7723.0
2022-02-24 12:30:00,294.49,296.16,293.39,296.16,2150.0,294.49,296.16,293.39,296.16,2150.0
2022-02-24 12:40:00,296.17,296.91,295.59,295.59,8257.0,296.17,296.91,295.59,295.59,8257.0
2022-02-24 12:50:00,295.23,296.07,294.88,295.06,9166.0,295.23,296.07,294.88,295.06,9166.0
2022-02-24 13:00:00,294.07,295.7,293.84,295.67,3931.0,294.07,295.7,293.84,295.67,3931.0
2022-02-24 13:10:00,295.71,296.48,295.0,296.2,3404.0,295.71,296.48,295.0,296.2,3404.0
2022-02-24 13:20:00,296.38,296.38,295.53,295.6,5295.0,296.38,296.38,295.53,295.6,5295.0
2022-02-24 13:30:00,295.15,298.23,295.14,298.23,6906.0,295.15,298.23,295.14,298.23,6906.0
2022-02-24 13:40:00,298.32,300.92,297.84,300.9,22225.0,298.32,300.92,297.84,300.9,22225.0
2022-02-24 13:50:00,301.06,301.8,299.91,299.91,43824.0,301.06,301.8,299.91,299.91,43824.0
2022-02-24 14:00:00,299.98,300.31,298.36,299.32,10919.0,299.98,300.31,298.36,299.32,10919.0
2022-02-24 14:10:00,299.31,301.34,299.31,301.06,5373.0,299.31,301.34,299.31,301.06,5373.0
2022-02-24 14:20:00,301.43,301.63,300.74,300.94,6039.0,301.43,301.63,300.74,300.94,6039.0
2022-02-24 14:30:00,301.88,304.85,301.88,304.83,6088.0,301.88,304.85,301.88,304.83,6088.0
2022-02-24 14:40:00,304.84,304.84,302.77,304.08,5003.0,304.84,304.84,302.77,304.08,5003.0
2022-02-24 14:50:00,304.48,305.1,303.8,304.29,3477.0,304.48,305.1,303.8,304.29,3477.0
2022-02-24 15:00:00,304.14,306.07,303.77,305.82,6875.0,304.14,306.07,303.77,305.82,6875.0
2022-02-24 15:10:00,305.31,306.0,304.9,306.0,11932.0,305.31,306.0,304.9,306.0,11932.0
2022-02-24 15:20:00,305.81,306.6,305.06,305.45,21532.0,305.81,306.6,305.06,305.45,21532.0
2022-02-24 15:30:00,305.77,309.47,305.75,308.74,25129.0,305.77,309.47,305.75,308.74,25129.0
2022-02-24 15:40:00,308.61,308.66,307.16,307.18,31221.0,308.61,308.66,307.16,307.18,31221.0
2022-02-24 15:50:00,307.53,309.28,307.12,308.02,80216.0,307.53,309.28,307.12,308.02,80216.0
2022-02-25 09:30:00,306.09,307.77,301.85,303.43,37705.0,306.09,307.77,301.85,303.43,37705.0
2022-02-25 09:40:00,303.4,306.74,301.74,306.36,22843.0,303.4,306.74,301.74,306.36,22843.0
2022-02-25 09:50:00,306.81,306.81,302.74,303.08,23458.0,306.81,306.81,302.74,303.08,23458.0
2022-02-25 10:00:00,303.33,303.56,301.06,303.25,11679.0,303.33,303.56,301.06,303.25,11679.0
2022-02-25 10:10:00,303.5,303.81,301.27,303.13,8149.0,303.5,303.81,301.27,303.13,8149.0
2022-02-25 10:20:00,303.2,305.37,303.08,305.11,8974.0,303.2,305.37,303.08,305.11,8974.0
2022-02-25 10:30:00,305.96,306.14,304.0,304.59,4844.0,305.96,306.14,304.0,304.59,4844.0
2022-02-25 10:40:00,304.71,308.81,304.71,308.81,4000.0,304.71,308.81,304.71,308.81,4000.0
2022-02-25 10:50:00,308.17,308.48,307.02,307.91,3457.0,308.17,308.48,307.02,307.91,3457.0
2022-02-25 11:00:00,307.08,307.08,305.58,306.45,4903.0,307.08,307.08,305.58,306.45,4903.0
2022-02-25 11:10:00,306.12,307.85,305.95,307.84,10847.0,306.12,307.85,305.95,307.84,10847.0
2022-02-25 11:20:00,307.82,307.83,306.58,307.04,7947.0,307.82,307.83,306.58,307.04,7947.0
2022-02-25 11:30:00,307.06,307.75,306.03,306.22,9704.0,307.06,307.75,306.03,306.22,9704.0
2022-02-25 11:40:00,306.44,308.22,306.03,308.04,32145.0,306.44,308.22,306.03,308.04,32145.0
2022-02-25 11:50:00,307.97,308.89,307.21,308.1,8820.0,307.97,308.89,307.21,308.1,8820.0
2022-02-25 12:00:00,308.19,308.74,307.95,308.06,7098.0,308.19,308.74,307.95,308.06,7098.0
2022-02-25 12:10:00,308.19,308.48,307.42,308.19,6869.0,308.19,308.48,307.42,308.19,6869.0
2022-02-25 12:20:00,308.09,308.41,307.58,308.19,3293.0,308.09,308.41,307.58,308.19,3293.0
2022-02-25 12:30:00,308.48,309.48,308.43,309.07,19076.0,308.48,309.48,308.43,309.07,19076.0
2022-02-25 12:40:00,308.97,309.31,308.37,308.37,4359.0,308.97,309.31,308.37,308.37,4359.0
2022-02-25 12:50:00,307.75,307.94,306.28,307.0,10022.0,307.75,307.94,306.28,307.0,10022.0
2022-02-25 13:00:00,307.81,308.15,306.8,306.8,6616.0,307.81,308.15,306.8,306.8,6616.0
2022-02-25 13:10:00,306.56,307.12,305.63,307.12,7911.0,306.56,307.12,305.63,307.12,7911.0
2022-02-25 13:20:00,307.18,308.03,306.75,308.03,6611.0,307.18,308.03,306.75,308.03,6611.0
2022-02-25 13:30:00,308.09,308.77,307.75,308.19,5042.0,308.09,308.77,307.75,308.19,5042.0
2022-02-25 13:40:00,308.59,308.87,307.96,308.3,3119.0,308.59,308.87,307.96,308.3,3119.0
2022-02-25 13:50:00,308.56,308.8,307.01,307.57,5872.0,308.56,308.8,307.01,307.57,5872.0
2022-02-25 14:00:00,307.62,308.54,306.99,307.01,3895.0,307.62,308.54,306.99,307.01,3895.0
2022-02-25 14:10:00,306.93,307.45,306.29,307.11,5744.0,306.93,307.45,306.29,307.11,5744.0
2022-02-25 14:20:00,307.19,309.25,307.19,308.86,11500.0,307.19,309.25,307.19,308.86,11500.0
2022-02-25 14:30:00,309.12,309.47,307.46,308.1,14838.0,309.12,309.47,307.46,308.1,14838.0
2022-02-25 14:40:00,308.28,309.01,308.06,308.06,7206.0,308.28,309.01,308.06,308.06,7206.0
2022-02-25 14:50:00,308.06,308.91,307.14,308.63,8209.0,308.06,308.91,307.14,308.63,8209.0
2022-02-25 15:00:00,308.68,308.69,307.78,308.22,7893.0,308.68,308.69,307.78,308.22,7893.0
2022-02-25 15:10:00,308.38,310.14,308.21,310.14,12193.0,308.38,310.14,308.21,310.14,12193.0
2022-02-25 15:20:00,310.26,310.98,309.79,310.35,14417.0,310.26,310.98,309.79,310.35,14417.0
2022-02-25 15:30:00,310.35,310.85,309.57,310.52,17477.0,310.35,310.85,309.57,310.52,17477.0
2022-02-25 15:40:00,310.53,311.77,310.24,310.85,34489.0,310.53,311.77,310.24,310.85,34489.0
2022-02-25 15:50:00,311.0,312.18,310.67,311.17,74216.0,311.0,312.18,310.67,311.17,74216.0
2022-02-28 09:30:00,307.7,311.46,304.29,307.08,31286.0,307.7,311.46,304.29,307.08,31286.0
2022-02-28 09:40:00,307.11,310.13,306.37,309.32,5770.0,307.11,310.13,306.37,309.32,5770.0
2022-02-28 09:50:00,309.09,312.4,308.86,312.09,7911.0,309.09,312.4,308.86,312.09,7911.0
2022-02-28 10:00:00,312.09,312.28,309.19,310.25,17913.0,312.09,312.28,309.19,310.25,17913.0
2022-02-28 10:10:00,310.48,311.02,309.69,310.09,13589.0,310.48,311.02,309.69,310.09,13589.0
2022-02-28 10:20:00,310.51,311.75,310.51,311.5,6600.0,310.51,311.75,310.51,311.5,6600.0
2022-02-28 10:30:00,311.56,313.5,311.56,313.27,6482.0,311.56,313.5,311.56,313.27,6482.0
2022-02-28 10:40:00,313.5,315.0,313.34,313.81,32536.0,313.5,315.0,313.34,313.81,32536.0
2022-02-28 10:50:00,313.82,314.37,313.11,314.06,6407.0,313.82,314.37,313.11,314.06,6407.0
2022-02-28 11:00:00,314.02,314.15,312.85,313.23,5345.0,314.02,314.15,312.85,313.23,5345.0
2022-02-28 11:10:00,313.46,314.9,313.02,314.89,6790.0,313.46,314.9,313.02,314.89,6790.0
2022-02-28 11:20:00,315.38,315.86,315.06,315.73,9282.0,315.38,315.86,315.06,315.73,9282.0
2022-02-28 11:30:00,315.32,316.01,314.74,314.83,5993.0,315.32,316.01,314.74,314.83,5993.0
2022-02-28 11:40:00,314.89,315.21,314.15,315.14,5316.0,314.89,315.21,314.15,315.14,5316.0
2022-02-28 11:50:00,314.86,315.45,314.52,314.85,5620.0,314.86,315.45,314.52,314.85,5620.0
2022-02-28 12:00:00,314.86,315.11,311.99,311.99,2678.0,314.86,315.11,311.99,311.99,2678.0
2022-02-28 12:10:00,311.8,311.8,310.42,310.72,8332.0,311.8,311.8,310.42,310.72,8332.0
2022-02-28 12:20:00,310.71,311.49,310.23,310.78,5510.0,310.71,311.49,310.23,310.78,5510.0
2022-02-28 12:30:00,310.66,311.06,310.02,310.02,4445.0,310.66,311.06,310.02,310.02,4445.0
2022-02-28 12:40:00,309.67,309.67,308.72,309.33,2857.0,309.67,309.67,308.72,309.33,2857.0
2022-02-28 12:50:00,309.36,309.69,308.27,309.68,5147.0,309.36,309.69,308.27,309.68,5147.0
2022-02-28 13:00:00,309.81,310.72,309.35,310.72,7953.0,309.81,310.72,309.35,310.72,7953.0
2022-02-28 13:10:00,310.48,310.98,308.34,308.34,8745.0,310.48,310.98,308.34,308.34,8745.0
2022-02-28 13:20:00,308.32,309.08,307.85,308.81,6433.0,308.32,309.08,307.85,308.81,6433.0
2022-02-28 13:30:00,308.9,310.16,308.9,309.65,4500.0,308.9,310.16,308.9,309.65,4500.0
2022-02-28 13:40:00,309.81,310.2,309.36,309.86,2477.0,309.81,310.2,309.36,309.86,2477.0
2022-02-28 13:50:00,310.7,311.54,309.9,309.99,4552.0,310.7,311.54,309.9,309.99,4552.0
2022-02-28 14:00:00,309.43,309.69,306.37,306.37,2200.0,309.43,309.69,306.37,306.37,2200.0
2022-02-28 14:10:00,306.06,308.1,306.06,307.39,7702.0,306.06,308.1,306.06,307.39,7702.0
2022-02-28 14:20:00,307.1,307.29,306.06,306.75,6540.0,307.1,307.29,306.06,306.75,6540.0
2022-02-28 14:30:00,306.72,307.28,305.77,306.12,6447.0,306.72,307.28,305.77,306.12,6447.0
2022-02-28 14:40:00,305.81,308.21,305.81,307.44,3443.0,305.81,308.21,305.81,307.44,3443.0
2022-02-28 14:50:00,308.02,308.7,307.26,308.29,7089.0,308.02,308.7,307.26,308.29,7089.0
2022-02-28 15:00:00,308.74,308.74,306.49,307.55,6154.0,308.74,308.74,306.49,307.55,6154.0
2022-02-28 15:10:00,306.9,307.83,306.69,307.74,6861.0,306.9,307.83,306.69,307.74,6861.0
2022-02-28 15:20:00,307.7,309.35,307.7,308.83,5828.0,307.7,309.35,307.7,308.83,5828.0
2022-02-28 15:30:00,308.56,308.96,307.02,307.26,15020.0,308.56,308.96,307.02,307.26,15020.0
2022-02-28 15:40:00,307.66,310.25,307.52,310.19,14523.0,307.66,310.25,307.52,310.19,14523.0
2022-02-28 15:50:00,310.34,312.72,310.34,312.43,82946.0,310.34,312.72,310.34,312.43,82946.0
2022-03-01 09:30:00,311.98,314.49,309.35,310.95,37023.0,311.98,314.49,309.35,310.95,37023.0
2022-03-01 09:40:00,311.28,311.28,308.77,309.94,6200.0,311.28,311.28,308.77,309.94,6200.0
2022-03-01 09:50:00,310.31,310.87,309.26,309.33,7050.0,310.31,310.87,309.26,309.33,7050.0
2022-03-01 10:00:00,309.65,311.24,308.37,311.0,7031.0,309.65,311.24,308.37,311.0,7031.0
2022-03-01 10:10:00,310.88,312.43,310.07,312.17,8254.0,310.88,312.43,310.07,312.17,8254.0
2022-03-01 10:20:00,312.38,312.85,311.94,312.2,14684.0,312.38,312.85,311.94,312.2,14684.0
2022-03-01 10:30:00,312.55,312.75,311.48,312.03,4596.0,312.55,312.75,311.48,312.03,4596.0
2022-03-01 10:40:00,311.59,311.64,309.55,309.59,3300.0,311.59,311.64,309.55,309.59,3300.0
2022-03-01 10:50:00,309.4,309.92,308.61,309.51,4886.0,309.4,309.92,308.61,309.51,4886.0
2022-03-01 11:00:00,309.89,312.18,309.58,311.77,5941.0,309.89,312.18,309.58,311.77,5941.0
2022-03-01 11:10:00,311.29,312.27,311.09,311.84,4445.0,311.29,312.27,311.09,311.84,4445.0
2022-03-01 11:20:00,311.87,312.88,311.08,311.08,5514.0,311.87,312.88,311.08,311.08,5514.0
2022-03-01 11:30:00,310.93,311.27,309.06,309.62,9021.0,310.93,311.27,309.06,309.62,9021.0
2022-03-01 11:40:00,309.5,309.64,308.21,309.09,4300.0,309.5,309.64,308.21,309.09,4300.0
2022-03-01 11:50:00,309.08,309.08,307.73,309.03,4405.0,309.08,309.08,307.73,309.03,4405.0
2022-03-01 12:00:00,308.47,308.91,307.34,307.34,4300.0,308.47,308.91,307.34,307.34,4300.0
2022-03-01 12:10:00,307.59,309.86,307.32,309.86,1398.0,307.59,309.86,307.32,309.86,1398.0
2022-03-01 12:20:00,309.72,310.55,309.32,310.1,8469.0,309.72,310.55,309.32,310.1,8469.0
2022-03-01 12:30:00,309.87,310.6,309.54,310.19,7177.0,309.87,310.6,309.54,310.19,7177.0
2022-03-01 12:40:00,310.59,312.11,310.41,312.03,5487.0,310.59,312.11,310.41,312.03,5487.0
2022-03-01 12:50:00,311.43,311.99,310.71,311.31,5377.0,311.43,311.99,310.71,311.31,5377.0
2022-03-01 13:00:00,311.33,311.33,309.49,309.96,10620.0,311.33,311.33,309.49,309.96,10620.0
2022-03-01 13:10:00,309.53,309.91,308.81,309.13,3427.0,309.53,309.91,308.81,309.13,3427.0
2022-03-01 13:20:00,309.74,309.87,307.86,307.86,10713.0,309.74,309.87,307.86,307.86,10713.0
2022-03-01 13:30:00,308.06,309.55,307.93,309.12,6842.0,308.06,309.55,307.93,309.12,6842.0
2022-03-01 13:40:00,309.13,309.28,307.95,308.49,6248.0,309.13,309.28,307.95,308.49,6248.0
2022-03-01 13:50:00,308.51,308.9,308.21,308.46,6046.0,308.51,308.9,308.21,308.46,6046.0
2022-03-01 14:00:00,308.6,309.18,308.11,308.78,2722.0,308.6,309.18,308.11,308.78,2722.0
2022-03-01 14:10:00,309.11,309.11,307.76,308.61,3114.0,309.11,309.11,307.76,308.61,3114.0
2022-03-01 14:20:00,308.78,310.93,308.47,310.4,8182.0,308.78,310.93,308.47,310.4,8182.0
2022-03-01 14:30:00,310.31,311.36,309.73,311.19,3968.0,310.31,311.36,309.73,311.19,3968.0
2022-03-01 14:40:00,311.19,311.4,309.95,310.16,3638.0,311.19,311.4,309.95,310.16,3638.0
2022-03-01 14:50:00,309.69,309.97,308.94,309.1,5400.0,309.69,309.97,308.94,309.1,5400.0
2022-03-01 15:00:00,309.1,311.72,309.1,311.54,6638.0,309.1,311.72,309.1,311.54,6638.0
2022-03-01 15:10:00,311.98,312.02,309.95,310.08,14326.0,311.98,312.02,309.95,310.08,14326.0
2022-03-01 15:20:00,310.13,310.13,308.17,308.17,8085.0,310.13,310.13,308.17,308.17,8085.0
2022-03-01 15:30:00,308.17,308.44,307.73,308.23,10878.0,308.17,308.44,307.73,308.23,10878.0
2022-03-01 15:40:00,308.34,308.6,305.66,305.67,14727.0,308.34,308.6,305.66,305.67,14727.0
2022-03-01 15:50:00,305.75,308.27,305.22,307.85,50065.0,305.75,308.27,305.22,307.85,50065.0
2022-03-02 09:30:00,310.54,311.41,307.18,308.34,18072.0,310.54,311.41,307.18,308.34,18072.0
2022-03-02 09:40:00,308.34,312.79,308.29,312.79,6139.0,308.34,312.79,308.29,312.79,6139.0
2022-03-02 09:50:00,311.73,312.64,310.87,311.53,3065.0,311.73,312.64,310.87,311.53,3065.0
2022-03-02 10:00:00,310.62,311.06,307.97,307.98,4209.0,310.62,311.06,307.97,307.98,4209.0
2022-03-02 10:10:00,307.16,308.21,306.97,307.52,6088.0,307.16,308.21,306.97,307.52,6088.0
2022-03-02 10:20:00,307.71,310.66,307.1,310.66,3800.0,307.71,310.66,307.1,310.66,3800.0
2022-03-02 10:30:00,311.47,312.3,309.53,311.68,4272.0,311.47,312.3,309.53,311.68,4272.0
2022-03-02 10:40:00,311.95,311.95,309.72,310.69,4390.0,311.95,311.95,309.72,310.69,4390.0
2022-03-02 10:50:00,311.46,311.5,309.95,310.12,1800.0,311.46,311.5,309.95,310.12,1800.0
2022-03-02 11:00:00,310.11,313.68,309.5,313.25,7211.0,310.11,313.68,309.5,313.25,7211.0
2022-03-02 11:10:00,313.55,314.13,313.13,313.86,4467.0,313.55,314.13,313.13,313.86,4467.0
2022-03-02 11:20:00,313.94,313.96,312.36,313.58,6890.0,313.94,313.96,312.36,313.58,6890.0
2022-03-02 11:30:00,314.05,315.0,314.05,314.55,3179.0,314.05,315.0,314.05,314.55,3179.0
2022-03-02 11:40:00,314.3,314.32,313.47,313.96,2025.0,314.3,314.32,313.47,313.96,2025.0
2022-03-02 11:50:00,313.99,313.99,313.41,313.56,2200.0,313.99,313.99,313.41,313.56,2200.0
2022-03-02 12:00:00,313.48,314.47,313.05,314.47,4340.0,313.48,314.47,313.05,314.47,4340.0
2022-03-02 12:10:00,314.97,315.82,314.88,315.28,3039.0,314.97,315.82,314.88,315.28,3039.0
2022-03-02 12:20:00,315.77,315.77,315.03,315.06,1707.0,315.77,315.77,315.03,315.06,1707.0
2022-03-02 12:30:00,314.99,315.53,314.93,315.18,2905.0,314.99,315.53,314.93,315.18,2905.0
2022-03-02 12:40:00,315.11,315.38,314.64,315.24,2900.0,315.11,315.38,314.64,315.24,2900.0
2022-03-02 12:50:00,315.02,315.4,314.31,315.12,2226.0,315.02,315.4,314.31,315.12,2226.0
2022-03-02 13:00:00,315.6,316.62,315.19,316.42,5150.0,315.6,316.62,315.19,316.42,5150.0
2022-03-02 13:10:00,316.52,317.53,316.43,317.16,8305.0,316.52,317.53,316.43,317.16,8305.0
2022-03-02 13:20:00,317.2,317.31,316.56,316.6,5675.0,317.2,317.31,316.56,316.6,5675.0
2022-03-02 13:30:00,316.84,317.11,316.45,316.85,5122.0,316.84,317.11,316.45,316.85,5122.0
2022-03-02 13:40:00,316.45,316.66,315.5,315.5,3500.0,316.45,316.66,315.5,315.5,3500.0
2022-03-02 13:50:00,315.5,316.11,315.27,316.08,7408.0,315.5,316.11,315.27,316.08,7408.0
2022-03-02 14:00:00,316.21,316.91,315.88,316.48,2500.0,316.21,316.91,315.88,316.48,2500.0
2022-03-02 14:10:00,316.31,316.81,316.27,316.81,1600.0,316.31,316.81,316.27,316.81,1600.0
2022-03-02 14:20:00,317.0,317.0,315.42,316.2,3509.0,317.0,317.0,315.42,316.2,3509.0
2022-03-02 14:30:00,315.75,316.4,315.75,316.35,2395.0,315.75,316.4,315.75,316.35,2395.0
2022-03-02 14:40:00,317.12,317.12,316.48,316.93,2017.0,317.12,317.12,316.48,316.93,2017.0
2022-03-02 14:50:00,316.97,316.97,315.6,315.78,3064.0,316.97,316.97,315.6,315.78,3064.0
2022-03-02 15:00:00,316.14,317.03,315.98,316.79,3795.0,316.14,317.03,315.98,316.79,3795.0
2022-03-02 15:10:00,316.58,316.74,315.45,315.84,4900.0,316.58,316.74,315.45,315.84,4900.0
2022-03-02 15:20:00,315.66,316.39,315.46,316.36,8405.0,315.66,316.39,315.46,316.36,8405.0
2022-03-02 15:30:00,316.36,316.47,315.85,315.86,6962.0,316.36,316.47,315.85,315.86,6962.0
2022-03-02 15:40:00,315.91,316.42,315.66,316.4,11225.0,315.91,316.42,315.66,316.4,11225.0
2022-03-02 15:50:00,316.55,316.84,315.08,315.21,41347.0,316.55,316.84,315.08,315.21,41347.0
2022-03-03 09:30:00,317.23,318.61,316.75,318.37,12567.0,317.23,318.61,316.75,318.37,12567.0
2022-03-03 09:40:00,317.57,317.8,314.15,314.15,4000.0,317.57,317.8,314.15,314.15,4000.0
2022-03-03 09:50:00,314.73,315.0,313.4,314.84,18107.0,314.73,315.0,313.4,314.84,18107.0
2022-03-03 10:00:00,314.94,316.8,314.4,314.99,6169.0,314.94,316.8,314.4,314.99,6169.0
2022-03-03 10:10:00,314.81,315.46,313.23,313.49,4355.0,314.81,315.46,313.23,313.49,4355.0
2022-03-03 10:20:00,313.16,313.39,311.71,312.27,2601.0,313.16,313.39,311.71,312.27,2601.0
2022-03-03 10:30:00,312.01,312.28,309.85,310.05,18521.0,312.01,312.28,309.85,310.05,18521.0
2022-03-03 10:40:00,310.59,310.6,309.34,309.68,4565.0,310.59,310.6,309.34,309.68,4565.0
2022-03-03 10:50:00,309.61,309.61,307.98,308.1,5782.0,309.61,309.61,307.98,308.1,5782.0
2022-03-03 11:00:00,307.94,309.08,307.92,308.5,4227.0,307.94,309.08,307.92,308.5,4227.0
2022-03-03 11:10:00,308.54,308.66,307.58,308.16,9134.0,308.54,308.66,307.58,308.16,9134.0
2022-03-03 11:20:00,308.48,309.24,308.31,308.91,11047.0,308.48,309.24,308.31,308.91,11047.0
2022-03-03 11:30:00,308.61,309.02,308.04,308.09,5768.0,308.61,309.02,308.04,308.09,5768.0
2022-03-03 11:40:00,308.62,309.39,307.93,308.17,7984.0,308.62,309.39,307.93,308.17,7984.0
2022-03-03 11:50:00,308.25,309.24,307.76,309.24,2900.0,308.25,309.24,307.76,309.24,2900.0
2022-03-03 12:00:00,308.75,309.37,308.49,309.27,4647.0,308.75,309.37,308.49,309.27,4647.0
2022-03-03 12:10:00,309.45,310.29,309.1,309.79,4373.0,309.45,310.29,309.1,309.79,4373.0
2022-03-03 12:20:00,309.65,309.73,307.36,307.64,2800.0,309.65,309.73,307.36,307.64,2800.0
2022-03-03 12:30:00,307.25,312.0,307.25,309.82,7016.0,307.25,312.0,307.25,309.82,7016.0
2022-03-03 12:40:00,310.02,310.44,309.57,310.18,2400.0,310.02,310.44,309.57,310.18,2400.0
2022-03-03 12:50:00,309.88,310.88,309.8,310.86,3696.0,309.88,310.88,309.8,310.86,3696.0
2022-03-03 13:00:00,311.26,312.0,310.44,311.29,4827.0,311.26,312.0,310.44,311.29,4827.0
2022-03-03 13:10:00,311.23,312.11,311.23,311.69,10253.0,311.23,312.11,311.23,311.69,10253.0
2022-03-03 13:20:00,311.65,312.09,311.53,311.95,2842.0,311.65,312.09,311.53,311.95,2842.0
2022-03-03 13:30:00,311.44,311.49,310.22,310.64,4500.0,311.44,311.49,310.22,310.64,4500.0
2022-03-03 13:40:00,310.59,311.25,310.26,311.25,3100.0,310.59,311.25,310.26,311.25,3100.0
2022-03-03 13:50:00,311.32,311.62,310.6,310.74,2874.0,311.32,311.62,310.6,310.74,2874.0
2022-03-03 14:00:00,310.97,311.31,310.66,310.7,2100.0,310.97,311.31,310.66,310.7,2100.0
2022-03-03 14:10:00,310.71,312.0,310.54,311.88,6721.0,310.71,312.0,310.54,311.88,6721.0
2022-03-03 14:20:00,312.0,312.0,311.23,311.71,3301.0,312.0,312.0,311.23,311.71,3301.0
2022-03-03 14:30:00,311.69,311.75,310.93,311.14,4571.0,311.69,311.75,310.93,311.14,4571.0
2022-03-03 14:40:00,311.25,311.65,309.55,309.62,3200.0,311.25,311.65,309.55,309.62,3200.0
2022-03-03 14:50:00,309.43,309.79,309.28,309.68,2300.0,309.43,309.79,309.28,309.68,2300.0
2022-03-03 15:00:00,309.53,309.53,308.28,308.69,7249.0,309.53,309.53,308.28,308.69,7249.0
2022-03-03 15:10:00,308.75,309.09,308.16,308.58,5096.0,308.75,309.09,308.16,308.58,5096.0
2022-03-03 15:20:00,308.56,308.97,308.08,308.84,5715.0,308.56,308.97,308.08,308.84,5715.0
2022-03-03 15:30:00,308.75,308.75,307.34,307.94,7680.0,308.75,308.75,307.34,307.94,7680.0
2022-03-03 15:40:00,307.81,307.86,306.57,307.24,12815.0,307.81,307.86,306.57,307.24,12815.0
2022-03-03 15:50:00,307.36,309.17,307.33,308.85,29632.0,307.36,309.17,307.33,308.85,29632.0
2022-03-04 09:30:00,307.04,311.77,306.59,309.36,31588.0,307.04,311.77,306.59,309.36,31588.0
2022-03-04 09:40:00,309.5,309.59,305.59,305.7,11670.0,309.5,309.59,305.59,305.7,11670.0
2022-03-04 09:50:00,305.42,308.64,305.31,308.64,7921.0,305.42,308.64,305.31,308.64,7921.0
2022-03-04 10:00:00,308.54,309.6,306.77,306.77,4064.0,308.54,309.6,306.77,306.77,4064.0
2022-03-04 10:10:00,307.06,307.06,304.77,304.77,14130.0,307.06,307.06,304.77,304.77,14130.0
2022-03-04 10:20:00,305.12,307.58,305.12,306.67,3318.0,305.12,307.58,305.12,306.67,3318.0
2022-03-04 10:30:00,306.5,308.03,305.58,307.03,5751.0,306.5,308.03,305.58,307.03,5751.0
2022-03-04 10:40:00,306.99,307.13,304.59,305.42,4691.0,306.99,307.13,304.59,305.42,4691.0
2022-03-04 10:50:00,304.92,305.94,303.98,304.05,4426.0,304.92,305.94,303.98,304.05,4426.0
2022-03-04 11:00:00,304.51,304.99,304.04,304.99,5082.0,304.51,304.99,304.04,304.99,5082.0
2022-03-04 11:10:00,304.76,304.81,302.83,304.8,4189.0,304.76,304.81,302.83,304.8,4189.0
2022-03-04 11:20:00,304.74,305.39,304.63,304.91,5353.0,304.74,305.39,304.63,304.91,5353.0
2022-03-04 11:30:00,305.08,305.42,303.76,305.42,5791.0,305.08,305.42,303.76,305.42,5791.0
2022-03-04 11:40:00,305.36,305.43,304.71,305.43,5050.0,305.36,305.43,304.71,305.43,5050.0
2022-03-04 11:50:00,305.58,305.87,304.63,305.22,7497.0,305.58,305.87,304.63,305.22,7497.0
2022-03-04 12:00:00,305.26,305.26,304.44,304.99,3441.0,305.26,305.26,304.44,304.99,3441.0
2022-03-04 12:10:00,305.62,307.79,305.62,307.61,3689.0,305.62,307.79,305.62,307.61,3689.0
2022-03-04 12:20:00,307.61,307.62,306.36,307.19,5882.0,307.61,307.62,306.36,307.19,5882.0
2022-03-04 12:30:00,307.44,307.68,306.64,307.4,3422.0,307.44,307.68,306.64,307.4,3422.0
2022-03-04 12:40:00,307.24,307.24,306.13,306.94,3200.0,307.24,307.24,306.13,306.94,3200.0
2022-03-04 12:50:00,306.92,308.61,306.84,308.19,3747.0,306.92,308.61,306.84,308.19,3747.0
2022-03-04 13:00:00,308.83,310.03,308.69,309.49,4622.0,308.83,310.03,308.69,309.49,4622.0
2022-03-04 13:10:00,308.98,309.0,307.37,307.37,2072.0,308.98,309.0,307.37,307.37,2072.0
2022-03-04 13:20:00,307.96,308.23,307.63,307.86,3800.0,307.96,308.23,307.63,307.86,3800.0
2022-03-04 13:30:00,308.21,309.17,307.79,309.13,3778.0,308.21,309.17,307.79,309.13,3778.0
2022-03-04 13:40:00,309.0,309.02,306.7,307.5,5696.0,309.0,309.02,306.7,307.5,5696.0
2022-03-04 13:50:00,307.77,308.21,307.22,307.22,6473.0,307.77,308.21,307.22,307.22,6473.0
2022-03-04 14:00:00,307.01,307.42,306.57,307.37,4216.0,307.01,307.42,306.57,307.37,4216.0
2022-03-04 14:10:00,306.97,306.98,306.29,306.88,4657.0,306.97,306.98,306.29,306.88,4657.0
2022-03-04 14:20:00,306.81,308.05,306.81,306.93,5368.0,306.81,308.05,306.81,306.93,5368.0
2022-03-04 14:30:00,307.05,308.15,307.05,307.98,4492.0,307.05,308.15,307.05,307.98,4492.0
2022-03-04 14:40:00,307.25,307.68,306.83,306.93,6272.0,307.25,307.68,306.83,306.93,6272.0
2022-03-04 14:50:00,306.31,307.38,305.74,305.96,4520.0,306.31,307.38,305.74,305.96,4520.0
2022-03-04 15:00:00,306.03,307.37,305.91,307.15,3500.0,306.03,307.37,305.91,307.15,3500.0
2022-03-04 15:10:00,307.18,307.4,306.18,306.55,4574.0,307.18,307.4,306.18,306.55,4574.0
2022-03-04 15:20:00,306.4,307.41,305.78,306.78,14474.0,306.4,307.41,305.78,306.78,14474.0
2022-03-04 15:30:00,306.66,307.34,306.27,306.58,10603.0,306.66,307.34,306.27,306.58,10603.0
2022-03-04 15:40:00,306.71,307.51,306.27,306.68,13479.0,306.71,307.51,306.27,306.68,13479.0
2022-03-04 15:50:00,307.13,309.47,306.65,309.11,70924.0,307.13,309.47,306.65,309.11,70924.0
2022-03-07 09:30:00,309.72,311.07,307.51,309.0,13726.0,309.72,311.07,307.51,309.0,13726.0
2022-03-07 09:40:00,307.67,308.47,304.89,306.35,4949.0,307.67,308.47,304.89,306.35,4949.0
2022-03-07 09:50:00,306.26,307.49,304.92,304.92,6480.0,306.26,307.49,304.92,304.92,6480.0
2022-03-07 10:00:00,304.77,305.93,304.62,304.71,8429.0,304.77,305.93,304.62,304.71,8429.0
2022-03-07 10:10:00,304.52,305.0,301.72,302.56,9895.0,304.52,305.0,301.72,302.56,9895.0
2022-03-07 10:20:00,302.13,303.2,301.53,302.14,13307.0,302.13,303.2,301.53,302.14,13307.0
2022-03-07 10:30:00,302.02,303.55,302.02,303.47,5850.0,302.02,303.55,302.02,303.47,5850.0
2022-03-07 10:40:00,303.56,304.36,302.55,302.84,21175.0,303.56,304.36,302.55,302.84,21175.0
2022-03-07 10:50:00,302.9,304.39,302.46,303.64,6799.0,302.9,304.39,302.46,303.64,6799.0
2022-03-07 11:00:00,303.3,305.07,303.08,304.3,7293.0,303.3,305.07,303.08,304.3,7293.0
2022-03-07 11:10:00,304.56,304.58,303.57,304.38,3583.0,304.56,304.58,303.57,304.38,3583.0
2022-03-07 11:20:00,304.53,304.71,303.78,304.69,900.0,304.53,304.71,303.78,304.69,900.0
2022-03-07 11:30:00,304.31,304.71,303.79,303.94,2743.0,304.31,304.71,303.79,303.94,2743.0
2022-03-07 11:40:00,303.88,305.74,303.24,305.09,5124.0,303.88,305.74,303.24,305.09,5124.0
2022-03-07 11:50:00,305.14,305.31,303.92,303.99,4875.0,305.14,305.31,303.92,303.99,4875.0
2022-03-07 12:00:00,304.09,304.13,303.23,303.68,2794.0,304.09,304.13,303.23,303.68,2794.0
2022-03-07 12:10:00,303.95,304.59,303.13,303.13,1942.0,303.95,304.59,303.13,303.13,1942.0
2022-03-07 12:20:00,303.83,303.83,302.82,303.32,3321.0,303.83,303.83,302.82,303.32,3321.0
2022-03-07 12:30:00,303.1,303.67,302.35,302.71,8610.0,303.1,303.67,302.35,302.71,8610.0
2022-03-07 12:40:00,303.26,304.22,303.26,304.04,3577.0,303.26,304.22,303.26,304.04,3577.0
2022-03-07 12:50:00,303.8,304.53,302.51,302.65,3104.0,303.8,304.53,302.51,302.65,3104.0
2022-03-07 13:00:00,302.45,303.32,302.01,302.14,5297.0,302.45,303.32,302.01,302.14,5297.0
2022-03-07 13:10:00,302.04,302.38,300.83,300.84,5200.0,302.04,302.38,300.83,300.84,5200.0
2022-03-07 13:20:00,300.74,301.28,300.07,300.13,3402.0,300.74,301.28,300.07,300.13,3402.0
2022-03-07 13:30:00,300.06,300.63,299.57,300.48,5203.0,300.06,300.63,299.57,300.48,5203.0
2022-03-07 13:40:00,300.52,302.23,300.29,300.77,5122.0,300.52,302.23,300.29,300.77,5122.0
2022-03-07 13:50:00,301.29,301.29,300.01,300.07,3017.0,301.29,301.29,300.01,300.07,3017.0
2022-03-07 14:00:00,300.0,300.32,299.05,299.51,4891.0,300.0,300.32,299.05,299.51,4891.0
2022-03-07 14:10:00,299.69,301.15,299.59,301.01,5965.0,299.69,301.15,299.59,301.01,5965.0
2022-03-07 14:20:00,301.12,301.15,299.92,300.15,3610.0,301.12,301.15,299.92,300.15,3610.0
2022-03-07 14:30:00,299.95,300.12,299.4,299.71,4473.0,299.95,300.12,299.4,299.71,4473.0
2022-03-07 14:40:00,299.94,300.13,298.39,298.42,4618.0,299.94,300.13,298.39,298.42,4618.0
2022-03-07 14:50:00,298.69,298.7,297.81,298.63,7652.0,298.69,298.7,297.81,298.63,7652.0
2022-03-07 15:00:00,298.73,298.73,297.59,297.66,4231.0,298.73,298.73,297.59,297.66,4231.0
2022-03-07 15:10:00,297.67,298.25,296.69,297.15,10343.0,297.67,298.25,296.69,297.15,10343.0
2022-03-07 15:20:00,297.08,298.24,297.08,298.13,7630.0,297.08,298.24,297.08,298.13,7630.0
2022-03-07 15:30:00,297.85,297.85,296.66,296.78,7493.0,297.85,297.85,296.66,296.78,7493.0
2022-03-07 15:40:00,296.91,298.73,296.91,297.12,25774.0,296.91,298.73,296.91,297.12,25774.0
2022-03-07 15:50:00,296.8,297.36,295.38,295.46,65682.0,296.8,297.36,295.38,295.46,65682.0
2022-03-08 09:30:00,292.22,294.2,290.91,291.15,30303.0,292.22,294.2,290.91,291.15,30303.0
2022-03-08 09:40:00,291.78,295.7,291.32,294.68,16725.0,291.78,295.7,291.32,294.68,16725.0
2022-03-08 09:50:00,292.88,293.95,291.35,292.43,9374.0,292.88,293.95,291.35,292.43,9374.0
2022-03-08 10:00:00,291.89,291.89,289.35,289.46,10683.0,291.89,291.89,289.35,289.46,10683.0
2022-03-08 10:10:00,289.69,292.53,289.69,292.44,5443.0,289.69,292.53,289.69,292.44,5443.0
2022-03-08 10:20:00,292.71,292.71,291.38,291.38,7148.0,292.71,292.71,291.38,291.38,7148.0
2022-03-08 10:30:00,291.06,292.51,289.34,290.81,11355.0,291.06,292.51,289.34,290.81,11355.0
2022-03-08 10:40:00,291.27,292.65,290.47,292.46,6882.0,291.27,292.65,290.47,292.46,6882.0
2022-03-08 10:50:00,292.84,295.76,291.82,295.25,4958.0,292.84,295.76,291.82,295.25,4958.0
2022-03-08 11:00:00,295.58,296.18,293.76,294.56,5698.0,295.58,296.18,293.76,294.56,5698.0
2022-03-08 11:10:00,294.96,294.96,293.72,294.57,6491.0,294.96,294.96,293.72,294.57,6491.0
2022-03-08 11:20:00,294.44,294.44,292.04,292.31,5973.0,294.44,294.44,292.04,292.31,5973.0
2022-03-08 11:30:00,292.41,292.41,289.49,289.82,5437.0,292.41,292.41,289.49,289.82,5437.0
2022-03-08 11:40:00,290.45,292.62,289.93,292.62,3700.0,290.45,292.62,289.93,292.62,3700.0
2022-03-08 11:50:00,292.41,293.21,292.41,292.57,1923.0,292.41,293.21,292.41,292.57,1923.0
2022-03-08 12:00:00,292.03,295.51,292.03,295.04,3336.0,292.03,295.51,292.03,295.04,3336.0
2022-03-08 12:10:00,295.31,301.04,295.31,300.92,5544.0,295.31,301.04,295.31,300.92,5544.0
2022-03-08 12:20:00,300.5,302.09,299.06,301.54,10690.0,300.5,302.09,299.06,301.54,10690.0
2022-03-08 12:30:00,300.51,304.2,300.24,304.13,13017.0,300.51,304.2,300.24,304.13,13017.0
2022-03-08 12:40:00,304.46,305.37,302.99,304.34,13090.0,304.46,305.37,302.99,304.34,13090.0
2022-03-08 12:50:00,304.12,304.31,302.42,303.39,8613.0,304.12,304.31,302.42,303.39,8613.0
2022-03-08 13:00:00,303.59,305.52,303.59,305.38,10102.0,303.59,305.52,303.59,305.38,10102.0
2022-03-08 13:10:00,305.02,305.79,304.34,305.46,6535.0,305.02,305.79,304.34,305.46,6535.0
2022-03-08 13:20:00,305.05,305.09,301.4,301.81,3650.0,305.05,305.09,301.4,301.81,3650.0
2022-03-08 13:30:00,301.28,301.28,299.86,300.72,11078.0,301.28,301.28,299.86,300.72,11078.0
2022-03-08 13:40:00,300.92,301.55,299.85,300.63,6102.0,300.92,301.55,299.85,300.63,6102.0
2022-03-08 13:50:00,300.23,300.23,298.84,298.84,5192.0,300.23,300.23,298.84,298.84,5192.0
2022-03-08 14:00:00,298.81,298.97,297.14,298.97,3459.0,298.81,298.97,297.14,298.97,3459.0
2022-03-08 14:10:00,298.51,298.89,296.82,298.57,5116.0,298.51,298.89,296.82,298.57,5116.0
2022-03-08 14:20:00,298.04,299.15,297.01,299.15,2828.0,298.04,299.15,297.01,299.15,2828.0
2022-03-08 14:30:00,299.81,300.37,298.45,299.9,6479.0,299.81,300.37,298.45,299.9,6479.0
2022-03-08 14:40:00,299.75,301.03,299.11,300.87,6000.0,299.75,301.03,299.11,300.87,6000.0
2022-03-08 14:50:00,301.03,301.03,298.91,298.92,17233.0,301.03,301.03,298.91,298.92,17233.0
2022-03-08 15:00:00,299.5,302.05,299.31,301.15,10030.0,299.5,302.05,299.31,301.15,10030.0
2022-03-08 15:10:00,301.16,301.16,299.83,300.01,21739.0,301.16,301.16,299.83,300.01,21739.0
2022-03-08 15:20:00,300.1,300.1,298.24,298.28,5568.0,300.1,300.1,298.24,298.28,5568.0
2022-03-08 15:30:00,297.8,297.99,296.82,297.99,19910.0,297.8,297.99,296.82,297.99,19910.0
2022-03-08 15:40:00,298.23,298.34,296.6,297.36,15317.0,298.23,298.34,296.6,297.36,15317.0
2022-03-08 15:50:00,297.66,298.75,295.45,296.56,47225.0,297.66,298.75,295.45,296.56,47225.0
2022-03-09 09:30:00,303.72,306.22,302.29,304.67,36074.0,303.72,306.22,302.29,304.67,36074.0
2022-03-09 09:40:00,304.45,305.2,302.81,304.0,8384.0,304.45,305.2,302.81,304.0,8384.0
2022-03-09 09:50:00,304.26,304.68,302.2,304.64,10119.0,304.26,304.68,302.2,304.64,10119.0
2022-03-09 10:00:00,305.31,306.6,303.8,306.08,17557.0,305.31,306.6,303.8,306.08,17557.0
2022-03-09 10:10:00,306.23,307.32,305.21,306.68,20170.0,306.23,307.32,305.21,306.68,20170.0
2022-03-09 10:20:00,306.77,307.99,305.99,305.99,8639.0,306.77,307.99,305.99,305.99,8639.0
2022-03-09 10:30:00,306.24,306.37,305.52,305.82,3000.0,306.24,306.37,305.52,305.82,3000.0
2022-03-09 10:40:00,305.74,306.12,304.24,305.24,4982.0,305.74,306.12,304.24,305.24,4982.0
2022-03-09 10:50:00,305.63,306.64,304.72,306.37,5377.0,305.63,306.64,304.72,306.37,5377.0
2022-03-09 11:00:00,306.42,306.72,304.83,305.92,6615.0,306.42,306.72,304.83,305.92,6615.0
2022-03-09 11:10:00,305.33,305.56,303.38,304.83,6235.0,305.33,305.56,303.38,304.83,6235.0
2022-03-09 11:20:00,305.46,305.58,304.15,304.18,6300.0,305.46,305.58,304.15,304.18,6300.0
2022-03-09 11:30:00,304.24,305.62,304.24,304.98,4526.0,304.24,305.62,304.24,304.98,4526.0
2022-03-09 11:40:00,305.43,306.19,305.15,305.5,2987.0,305.43,306.19,305.15,305.5,2987.0
2022-03-09 11:50:00,305.46,306.13,305.35,305.87,6078.0,305.46,306.13,305.35,305.87,6078.0
2022-03-09 12:00:00,305.89,306.67,305.87,306.37,2598.0,305.89,306.67,305.87,306.37,2598.0
2022-03-09 12:10:00,306.27,306.67,305.96,306.63,3330.0,306.27,306.67,305.96,306.63,3330.0
2022-03-09 12:20:00,306.37,307.26,305.86,306.98,2965.0,306.37,307.26,305.86,306.98,2965.0
2022-03-09 12:30:00,307.25,309.47,307.25,309.47,1500.0,307.25,309.47,307.25,309.47,1500.0
2022-03-09 12:40:00,309.71,309.71,308.47,308.97,1961.0,309.71,309.71,308.47,308.97,1961.0
2022-03-09 12:50:00,308.91,308.91,307.47,307.79,2212.0,308.91,308.91,307.47,307.79,2212.0
2022-03-09 13:00:00,307.69,307.92,306.98,307.59,2700.0,307.69,307.92,306.98,307.59,2700.0
2022-03-09 13:10:00,307.84,308.82,307.62,308.75,3469.0,307.84,308.82,307.62,308.75,3469.0
2022-03-09 13:20:00,308.73,309.12,308.43,309.08,3310.0,308.73,309.12,308.43,309.08,3310.0
2022-03-09 13:30:00,309.3,309.36,307.89,307.89,3738.0,309.3,309.36,307.89,307.89,3738.0
2022-03-09 13:40:00,308.23,308.27,306.92,306.92,1842.0,308.23,308.27,306.92,306.92,1842.0
2022-03-09 13:50:00,307.32,308.39,307.32,307.77,3292.0,307.32,308.39,307.32,307.77,3292.0
2022-03-09 14:00:00,307.79,309.28,307.79,309.14,3501.0,307.79,309.28,307.79,309.14,3501.0
2022-03-09 14:10:00,309.14,309.14,307.25,307.74,3943.0,309.14,309.14,307.25,307.74,3943.0
2022-03-09 14:20:00,307.48,307.98,307.26,307.87,5824.0,307.48,307.98,307.26,307.87,5824.0
2022-03-09 14:30:00,308.2,308.39,307.78,307.78,4921.0,308.2,308.39,307.78,307.78,4921.0
2022-03-09 14:40:00,308.0,308.22,306.98,307.29,3336.0,308.0,308.22,306.98,307.29,3336.0
2022-03-09 14:50:00,307.43,307.93,307.12,307.57,3093.0,307.43,307.93,307.12,307.57,3093.0
2022-03-09 15:00:00,307.08,308.63,306.9,308.63,5542.0,307.08,308.63,306.9,308.63,5542.0
2022-03-09 15:10:00,308.97,308.97,308.07,308.52,5764.0,308.97,308.97,308.07,308.52,5764.0
2022-03-09 15:20:00,308.46,308.79,308.3,308.6,5827.0,308.46,308.79,308.3,308.6,5827.0
2022-03-09 15:30:00,308.79,309.38,308.16,308.16,10511.0,308.79,309.38,308.16,308.16,10511.0
2022-03-09 15:40:00,308.01,309.18,308.01,308.2,14862.0,308.01,309.18,308.01,308.2,14862.0
2022-03-09 15:50:00,308.35,308.86,306.87,307.81,56730.0,308.35,308.86,306.87,307.81,56730.0
2022-03-10 09:30:00,300.44,303.84,297.32,297.32,22483.0,300.44,303.84,297.32,297.32,22483.0
2022-03-10 09:40:00,297.67,297.97,295.15,295.82,8631.0,297.67,297.97,295.15,295.82,8631.0
2022-03-10 09:50:00,295.52,296.9,294.96,296.18,8666.0,295.52,296.9,294.96,296.18,8666.0
2022-03-10 10:00:00,295.0,295.0,292.51,293.61,11164.0,295.0,295.0,292.51,293.61,11164.0
2022-03-10 10:10:00,293.78,296.35,293.01,295.95,12922.0,293.78,296.35,293.01,295.95,12922.0
2022-03-10 10:20:00,296.13,296.13,292.69,292.76,6657.0,296.13,296.13,292.69,292.76,6657.0
2022-03-10 10:30:00,292.72,293.33,291.51,291.96,5298.0,292.72,293.33,291.51,291.96,5298.0
2022-03-10 10:40:00,291.83,293.49,291.67,292.73,20280.0,291.83,293.49,291.67,292.73,20280.0
2022-03-10 10:50:00,292.25,293.22,291.65,292.88,34412.0,292.25,293.22,291.65,292.88,34412.0
2022-03-10 11:00:00,292.62,293.64,292.22,293.3,10011.0,292.62,293.64,292.22,293.3,10011.0
2022-03-10 11:10:00,293.35,293.35,292.35,292.64,6115.0,293.35,293.35,292.35,292.64,6115.0
2022-03-10 11:20:00,292.52,293.54,292.33,292.87,7544.0,292.52,293.54,292.33,292.87,7544.0
2022-03-10 11:30:00,293.09,293.42,292.4,293.16,8576.0,293.09,293.42,292.4,293.16,8576.0
2022-03-10 11:40:00,293.53,293.62,293.13,293.53,3189.0,293.53,293.62,293.13,293.53,3189.0
2022-03-10 11:50:00,293.69,294.26,293.54,293.88,4598.0,293.69,294.26,293.54,293.88,4598.0
2022-03-10 12:00:00,293.94,295.16,293.94,294.38,16931.0,293.94,295.16,293.94,294.38,16931.0
2022-03-10 12:10:00,294.68,295.4,294.29,294.82,3666.0,294.68,295.4,294.29,294.82,3666.0
2022-03-10 12:20:00,295.69,297.45,295.47,296.09,3506.0,295.69,297.45,295.47,296.09,3506.0
2022-03-10 12:30:00,296.02,296.02,294.44,294.44,5100.0,296.02,296.02,294.44,294.44,5100.0
2022-03-10 12:40:00,294.44,294.98,293.96,294.98,4900.0,294.44,294.98,293.96,294.98,4900.0
2022-03-10 12:50:00,294.75,294.75,293.84,294.11,1600.0,294.75,294.75,293.84,294.11,1600.0
2022-03-10 13:00:00,294.19,294.37,293.38,294.09,4103.0,294.19,294.37,293.38,294.09,4103.0
2022-03-10 13:10:00,293.98,294.67,293.61,294.66,5008.0,293.98,294.67,293.61,294.66,5008.0
2022-03-10 13:20:00,294.37,294.71,293.79,294.46,4183.0,294.37,294.71,293.79,294.46,4183.0
2022-03-10 13:30:00,294.42,295.36,294.31,294.38,7352.0,294.42,295.36,294.31,294.38,7352.0
2022-03-10 13:40:00,294.58,295.33,293.93,295.33,4327.0,294.58,295.33,293.93,295.33,4327.0
2022-03-10 13:50:00,295.29,295.81,295.01,295.81,4970.0,295.29,295.81,295.01,295.81,4970.0
2022-03-10 14:00:00,295.85,298.77,295.74,297.86,10834.0,295.85,298.77,295.74,297.86,10834.0
2022-03-10 14:10:00,298.05,298.37,297.74,297.93,10356.0,298.05,298.37,297.74,297.93,10356.0
2022-03-10 14:20:00,298.03,299.01,297.63,298.78,5856.0,298.03,299.01,297.63,298.78,5856.0
2022-03-10 14:30:00,298.88,299.46,298.72,299.07,3869.0,298.88,299.46,298.72,299.07,3869.0
2022-03-10 14:40:00,299.05,299.85,298.63,299.77,5940.0,299.05,299.85,298.63,299.77,5940.0
2022-03-10 14:50:00,300.0,300.26,299.73,299.99,8074.0,300.0,300.26,299.73,299.99,8074.0
2022-03-10 15:00:00,300.14,300.14,298.79,299.31,7400.0,300.14,300.14,298.79,299.31,7400.0
2022-03-10 15:10:00,299.4,300.26,299.17,300.14,14833.0,299.4,300.26,299.17,300.14,14833.0
2022-03-10 15:20:00,300.26,301.07,299.74,300.43,26298.0,300.26,301.07,299.74,300.43,26298.0
2022-03-10 15:30:00,300.76,300.97,299.34,299.66,7655.0,300.76,300.97,299.34,299.66,7655.0
2022-03-10 15:40:00,299.76,300.46,299.13,299.43,9122.0,299.76,300.46,299.13,299.43,9122.0
2022-03-10 15:50:00,299.53,302.24,299.45,300.81,62017.0,299.53,302.24,299.45,300.81,62017.0
2022-03-11 09:30:00,305.0,305.92,303.0,303.92,13164.0,305.0,305.92,303.0,303.92,13164.0
2022-03-11 09:40:00,302.19,304.2,301.37,303.55,8195.0,302.19,304.2,301.37,303.55,8195.0
2022-03-11 09:50:00,303.74,303.94,302.25,302.28,6146.0,303.74,303.94,302.25,302.28,6146.0
2022-03-11 10:00:00,302.67,303.5,301.7,302.56,53147.0,302.67,303.5,301.7,302.56,53147.0
2022-03-11 10:10:00,302.46,303.15,300.0,300.59,17743.0,302.46,303.15,300.0,300.59,17743.0
2022-03-11 10:20:00,300.42,304.04,299.9,302.02,81878.0,300.42,304.04,299.9,302.02,81878.0
2022-03-11 10:30:00,301.89,302.02,301.01,301.01,11369.0,301.89,302.02,301.01,301.01,11369.0
2022-03-11 10:40:00,300.94,302.17,300.94,301.08,6770.0,300.94,302.17,300.94,301.08,6770.0
2022-03-11 10:50:00,301.11,301.55,301.05,301.46,5966.0,301.11,301.55,301.05,301.46,5966.0
2022-03-11 11:00:00,301.08,301.24,299.05,299.25,14217.0,301.08,301.24,299.05,299.25,14217.0
2022-03-11 11:10:00,299.29,299.37,298.15,298.3,6266.0,299.29,299.37,298.15,298.3,6266.0
2022-03-11 11:20:00,298.59,298.72,296.44,296.91,31802.0,298.59,298.72,296.44,296.91,31802.0
2022-03-11 11:30:00,296.84,297.42,296.36,297.42,10204.0,296.84,297.42,296.36,297.42,10204.0
2022-03-11 11:40:00,297.39,298.02,296.71,297.56,10021.0,297.39,298.02,296.71,297.56,10021.0
2022-03-11 11:50:00,297.27,297.27,295.73,296.76,7096.0,297.27,297.27,295.73,296.76,7096.0
2022-03-11 12:00:00,296.35,296.55,295.62,295.63,9952.0,296.35,296.55,295.62,295.63,9952.0
2022-03-11 12:10:00,296.07,297.28,295.87,297.28,6176.0,296.07,297.28,295.87,297.28,6176.0
2022-03-11 12:20:00,297.46,297.62,295.71,296.0,3281.0,297.46,297.62,295.71,296.0,3281.0
2022-03-11 12:30:00,296.05,296.05,294.78,294.78,2220.0,296.05,296.05,294.78,294.78,2220.0
2022-03-11 12:40:00,294.81,294.83,294.15,294.55,5517.0,294.81,294.83,294.15,294.55,5517.0
2022-03-11 12:50:00,294.5,295.6,294.48,295.44,4008.0,294.5,295.6,294.48,295.44,4008.0
2022-03-11 13:00:00,295.57,295.83,295.01,295.01,7079.0,295.57,295.83,295.01,295.01,7079.0
2022-03-11 13:10:00,295.17,296.58,295.17,296.5,34797.0,295.17,296.58,295.17,296.5,34797.0
2022-03-11 13:20:00,296.76,297.42,296.65,296.65,4244.0,296.76,297.42,296.65,296.65,4244.0
2022-03-11 13:30:00,296.47,297.13,296.31,296.31,1836.0,296.47,297.13,296.31,296.31,1836.0
2022-03-11 13:40:00,296.87,297.16,296.72,296.95,3800.0,296.87,297.16,296.72,296.95,3800.0
2022-03-11 13:50:00,297.01,297.02,295.34,295.34,2921.0,297.01,297.02,295.34,295.34,2921.0
2022-03-11 14:00:00,295.0,295.56,294.71,295.26,3093.0,295.0,295.56,294.71,295.26,3093.0
2022-03-11 14:10:00,295.18,295.72,295.03,295.44,2696.0,295.18,295.72,295.03,295.44,2696.0
2022-03-11 14:20:00,295.19,296.44,295.19,296.4,1700.0,295.19,296.44,295.19,296.4,1700.0
2022-03-11 14:30:00,296.74,296.81,296.29,296.46,2023.0,296.74,296.81,296.29,296.46,2023.0
2022-03-11 14:40:00,295.91,296.5,295.39,296.31,2692.0,295.91,296.5,295.39,296.31,2692.0
2022-03-11 14:50:00,296.16,296.16,295.56,295.87,3193.0,296.16,296.16,295.56,295.87,3193.0
2022-03-11 15:00:00,295.78,296.39,295.52,295.52,1400.0,295.78,296.39,295.52,295.52,1400.0
2022-03-11 15:10:00,295.82,296.05,295.36,295.93,2796.0,295.82,296.05,295.36,295.93,2796.0
2022-03-11 15:20:00,295.88,295.97,295.21,295.21,6478.0,295.88,295.97,295.21,295.21,6478.0
2022-03-11 15:30:00,294.92,295.19,294.59,294.76,7123.0,294.92,295.19,294.59,294.76,7123.0
2022-03-11 15:40:00,294.81,295.1,294.14,294.74,19461.0,294.81,295.1,294.14,294.74,19461.0
2022-03-11 15:50:00,294.44,294.93,293.15,293.7,40163.0,294.44,294.93,293.15,293.7,40163.0
2022-03-14 09:30:00,292.57,293.88,291.47,292.36,20431.0,292.57,293.88,291.47,292.36,20431.0
2022-03-14 09:40:00,291.58,294.74,291.58,293.94,21430.0,291.58,294.74,291.58,293.94,21430.0
2022-03-14 09:50:00,294.38,294.39,292.35,293.47,25080.0,294.38,294.39,292.35,293.47,25080.0
2022-03-14 10:00:00,293.12,295.92,291.81,295.4,6745.0,293.12,295.92,291.81,295.4,6745.0
2022-03-14 10:10:00,295.11,296.03,293.91,293.97,19578.0,295.11,296.03,293.91,293.97,19578.0
2022-03-14 10:20:00,293.98,294.49,293.2,293.23,10211.0,293.98,294.49,293.2,293.23,10211.0
2022-03-14 10:30:00,292.66,292.71,291.58,292.54,3702.0,292.66,292.71,291.58,292.54,3702.0
2022-03-14 10:40:00,292.98,293.34,291.13,291.13,3474.0,292.98,293.34,291.13,291.13,3474.0
2022-03-14 10:50:00,291.1,292.88,291.01,291.79,11969.0,291.1,292.88,291.01,291.79,11969.0
2022-03-14 11:00:00,292.11,292.47,291.48,291.77,3616.0,292.11,292.47,291.48,291.77,3616.0
2022-03-14 11:10:00,291.52,291.52,289.23,289.96,5041.0,291.52,291.52,289.23,289.96,5041.0
2022-03-14 11:20:00,289.71,289.71,288.94,289.1,14759.0,289.71,289.71,288.94,289.1,14759.0
2022-03-14 11:30:00,288.99,289.5,288.38,288.66,7896.0,288.99,289.5,288.38,288.66,7896.0
2022-03-14 11:40:00,288.21,288.22,285.67,285.86,14593.0,288.21,288.22,285.67,285.86,14593.0
2022-03-14 11:50:00,285.61,286.3,285.39,286.07,7825.0,285.61,286.3,285.39,286.07,7825.0
2022-03-14 12:00:00,285.98,286.3,284.43,284.43,4358.0,285.98,286.3,284.43,284.43,4358.0
2022-03-14 12:10:00,284.49,285.1,284.33,284.7,17678.0,284.49,285.1,284.33,284.7,17678.0
2022-03-14 12:20:00,284.4,284.87,283.52,283.83,9016.0,284.4,284.87,283.52,283.83,9016.0
2022-03-14 12:30:00,283.66,283.95,282.57,283.09,8160.0,283.66,283.95,282.57,283.09,8160.0
2022-03-14 12:40:00,283.0,283.26,281.99,282.09,13489.0,283.0,283.26,281.99,282.09,13489.0
2022-03-14 12:50:00,282.19,282.27,280.91,280.91,6824.0,282.19,282.27,280.91,280.91,6824.0
2022-03-14 13:00:00,280.67,280.94,279.67,279.71,11477.0,280.67,280.94,279.67,279.71,11477.0
2022-03-14 13:10:00,279.64,279.93,279.29,279.82,12853.0,279.64,279.93,279.29,279.82,12853.0
2022-03-14 13:20:00,279.86,280.06,278.69,278.87,2981.0,279.86,280.06,278.69,278.87,2981.0
2022-03-14 13:30:00,279.1,279.1,277.46,278.2,21903.0,279.1,279.1,277.46,278.2,21903.0
2022-03-14 13:40:00,278.19,278.38,277.57,278.38,14667.0,278.19,278.38,277.57,278.38,14667.0
2022-03-14 13:50:00,278.0,280.83,278.0,279.3,12807.0,278.0,280.83,278.0,279.3,12807.0
2022-03-14 14:00:00,279.03,279.38,278.47,279.38,12858.0,279.03,279.38,278.47,279.38,12858.0
2022-03-14 14:10:00,279.39,279.39,277.64,277.64,9867.0,279.39,279.39,277.64,277.64,9867.0
2022-03-14 14:20:00,277.86,278.3,277.61,278.0,9086.0,277.86,278.3,277.61,278.0,9086.0
2022-03-14 14:30:00,277.75,280.24,277.75,279.84,3867.0,277.75,280.24,277.75,279.84,3867.0
2022-03-14 14:40:00,279.67,279.67,278.25,278.8,14777.0,279.67,279.67,278.25,278.8,14777.0
2022-03-14 14:50:00,278.81,280.81,278.81,279.64,5284.0,278.81,280.81,278.81,279.64,5284.0
2022-03-14 15:00:00,279.57,280.93,278.52,278.7,24198.0,279.57,280.93,278.52,278.7,24198.0
2022-03-14 15:10:00,278.72,279.2,278.12,278.13,26709.0,278.72,279.2,278.12,278.13,26709.0
2022-03-14 15:20:00,277.98,278.77,277.9,278.32,24117.0,277.98,278.77,277.9,278.32,24117.0
2022-03-14 15:30:00,278.19,278.24,277.16,277.81,19103.0,278.19,278.24,277.16,277.81,19103.0
2022-03-14 15:40:00,277.84,280.04,277.58,279.39,22426.0,277.84,280.04,277.58,279.39,22426.0
2022-03-14 15:50:00,278.65,279.66,278.25,278.96,64192.0,278.65,279.66,278.25,278.96,64192.0
2022-03-15 09:30:00,281.39,285.0,279.63,279.63,36176.0,281.39,285.0,279.63,279.63,36176.0
2022-03-15 09:40:00,279.57,281.43,278.28,280.53,6835.0,279.57,281.43,278.28,280.53,6835.0
2022-03-15 09:50:00,281.1,282.72,280.62,282.3,8866.0,281.1,282.72,280.62,282.3,8866.0
2022-03-15 10:00:00,282.57,282.76,280.64,282.11,35454.0,282.57,282.76,280.64,282.11,35454.0
2022-03-15 10:10:00,282.11,282.6,281.31,281.94,19066.0,282.11,282.6,281.31,281.94,19066.0
2022-03-15 10:20:00,281.78,282.82,281.49,282.01,25910.0,281.78,282.82,281.49,282.01,25910.0
2022-03-15 10:30:00,282.06,282.97,282.02,282.3,63679.0,282.06,282.97,282.02,282.3,63679.0
2022-03-15 10:40:00,282.5,283.73,282.1,283.08,28216.0,282.5,283.73,282.1,283.08,28216.0
2022-03-15 10:50:00,283.11,283.15,282.62,282.79,11128.0,283.11,283.15,282.62,282.79,11128.0
2022-03-15 11:00:00,282.7,283.71,282.57,283.71,7712.0,282.7,283.71,282.57,283.71,7712.0
2022-03-15 11:10:00,283.99,284.34,282.88,283.11,8302.0,283.99,284.34,282.88,283.11,8302.0
2022-03-15 11:20:00,283.11,284.56,282.29,284.56,11329.0,283.11,284.56,282.29,284.56,11329.0
2022-03-15 11:30:00,284.9,286.37,284.35,286.1,6927.0,284.9,286.37,284.35,286.1,6927.0
2022-03-15 11:40:00,285.79,286.09,285.36,285.76,15050.0,285.79,286.09,285.36,285.76,15050.0
2022-03-15 11:50:00,286.0,286.39,284.03,284.51,5899.0,286.0,286.39,284.03,284.51,5899.0
2022-03-15 12:00:00,284.39,285.35,283.17,285.35,23985.0,284.39,285.35,283.17,285.35,23985.0
2022-03-15 12:10:00,284.99,285.05,283.68,284.12,26747.0,284.99,285.05,283.68,284.12,26747.0
2022-03-15 12:20:00,283.85,285.28,283.75,285.13,13142.0,283.85,285.28,283.75,285.13,13142.0
2022-03-15 12:30:00,285.14,285.18,284.35,284.84,45084.0,285.14,285.18,284.35,284.84,45084.0
2022-03-15 12:40:00,285.17,285.17,284.33,284.39,11135.0,285.17,285.17,284.33,284.39,11135.0
2022-03-15 12:50:00,283.88,283.92,283.34,283.5,19229.0,283.88,283.92,283.34,283.5,19229.0
2022-03-15 13:00:00,283.5,284.14,283.28,283.78,7719.0,283.5,284.14,283.28,283.78,7719.0
2022-03-15 13:10:00,283.57,283.64,282.5,282.57,3576.0,283.57,283.64,282.5,282.57,3576.0
2022-03-15 13:20:00,282.68,283.51,282.68,282.76,5831.0,282.68,283.51,282.68,282.76,5831.0
2022-03-15 13:30:00,282.58,284.31,282.57,283.21,51915.0,282.58,284.31,282.57,283.21,51915.0
2022-03-15 13:40:00,283.21,284.3,282.89,283.84,18897.0,283.21,284.3,282.89,283.84,18897.0
2022-03-15 13:50:00,284.06,285.67,284.06,284.81,12167.0,284.06,285.67,284.06,284.81,12167.0
2022-03-15 14:00:00,284.66,284.7,283.85,284.38,3282.0,284.66,284.7,283.85,284.38,3282.0
2022-03-15 14:10:00,284.11,284.3,283.21,283.39,5525.0,284.11,284.3,283.21,283.39,5525.0
2022-03-15 14:20:00,283.63,284.15,283.29,283.75,5454.0,283.63,284.15,283.29,283.75,5454.0
2022-03-15 14:30:00,283.63,284.27,283.4,283.75,14474.0,283.63,284.27,283.4,283.75,14474.0
2022-03-15 14:40:00,283.91,284.45,283.44,283.66,31603.0,283.91,284.45,283.44,283.66,31603.0
2022-03-15 14:50:00,283.8,283.81,283.53,283.69,39427.0,283.8,283.81,283.53,283.69,39427.0
2022-03-15 15:00:00,283.68,284.76,283.68,284.05,73298.0,283.68,284.76,283.68,284.05,73298.0
2022-03-15 15:10:00,284.05,285.42,283.59,285.23,59440.0,284.05,285.42,283.59,285.23,59440.0
2022-03-15 15:20:00,285.21,286.14,285.12,285.49,28731.0,285.21,286.14,285.12,285.49,28731.0
2022-03-15 15:30:00,285.6,286.21,284.96,286.21,67382.0,285.6,286.21,284.96,286.21,67382.0
2022-03-15 15:40:00,286.33,286.9,285.36,285.64,66858.0,286.33,286.9,285.36,285.64,66858.0
2022-03-15 15:50:00,285.57,287.14,285.35,285.5,303843.0,285.57,287.14,285.35,285.5,303843.0
2022-03-16 09:30:00,291.56,297.02,290.67,296.59,40550.0,291.56,297.02,290.67,296.59,40550.0
2022-03-16 09:40:00,296.73,299.65,296.31,298.43,79055.0,296.73,299.65,296.31,298.43,79055.0
2022-03-16 09:50:00,298.43,298.95,296.49,296.5,28518.0,298.43,298.95,296.49,296.5,28518.0
2022-03-16 10:00:00,297.08,298.48,296.5,296.53,17681.0,297.08,298.48,296.5,296.53,17681.0
2022-03-16 10:10:00,296.43,299.64,296.36,298.19,19916.0,296.43,299.64,296.36,298.19,19916.0
2022-03-16 10:20:00,298.34,299.23,297.4,299.23,42914.0,298.34,299.23,297.4,299.23,42914.0
2022-03-16 10:30:00,299.38,299.5,297.64,298.11,16438.0,299.38,299.5,297.64,298.11,16438.0
2022-03-16 10:40:00,298.12,298.17,296.8,297.02,8670.0,298.12,298.17,296.8,297.02,8670.0
2022-03-16 10:50:00,297.14,297.55,296.05,296.59,5842.0,297.14,297.55,296.05,296.59,5842.0
2022-03-16 11:00:00,296.59,296.83,295.61,295.9,9899.0,296.59,296.83,295.61,295.9,9899.0
2022-03-16 11:10:00,296.17,296.2,295.23,295.89,8790.0,296.17,296.2,295.23,295.89,8790.0
2022-03-16 11:20:00,296.04,296.28,295.48,295.74,4503.0,296.04,296.28,295.48,295.74,4503.0
2022-03-16 11:30:00,295.95,296.51,295.39,295.39,2517.0,295.95,296.51,295.39,295.39,2517.0
2022-03-16 11:40:00,295.91,296.8,295.33,296.76,3300.0,295.91,296.8,295.33,296.76,3300.0
2022-03-16 11:50:00,296.6,297.38,296.31,297.12,4377.0,296.6,297.38,296.31,297.12,4377.0
2022-03-16 12:00:00,297.08,297.51,296.93,297.05,3818.0,297.08,297.51,296.93,297.05,3818.0
2022-03-16 12:10:00,297.23,298.04,297.14,297.95,4148.0,297.23,298.04,297.14,297.95,4148.0
2022-03-16 12:20:00,297.94,298.11,296.77,296.77,2688.0,297.94,298.11,296.77,296.77,2688.0
2022-03-16 12:30:00,296.5,296.68,295.67,295.67,9092.0,296.5,296.68,295.67,295.67,9092.0
2022-03-16 12:40:00,295.49,296.15,294.08,294.08,5030.0,295.49,296.15,294.08,294.08,5030.0
2022-03-16 12:50:00,294.24,294.38,293.93,294.38,10360.0,294.24,294.38,293.93,294.38,10360.0
2022-03-16 13:00:00,294.16,294.66,292.75,292.75,6522.0,294.16,294.66,292.75,292.75,6522.0
2022-03-16 13:10:00,292.07,292.59,291.5,291.86,6586.0,292.07,292.59,291.5,291.86,6586.0
2022-03-16 13:20:00,291.94,292.65,291.63,292.65,5300.0,291.94,292.65,291.63,292.65,5300.0
2022-03-16 13:30:00,292.71,293.97,292.71,293.43,6176.0,292.71,293.97,292.71,293.43,6176.0
2022-03-16 13:40:00,293.42,294.0,293.15,293.76,6606.0,293.42,294.0,293.15,293.76,6606.0
2022-03-16 13:50:00,293.83,294.26,293.59,293.98,7608.0,293.83,294.26,293.59,293.98,7608.0
2022-03-16 14:00:00,293.66,293.66,289.19,289.19,8414.0,293.66,293.66,289.19,289.19,8414.0
2022-03-16 14:10:00,289.86,289.86,287.39,289.01,23620.0,289.86,289.86,287.39,289.01,23620.0
2022-03-16 14:20:00,289.0,289.26,287.07,287.07,13369.0,289.0,289.26,287.07,287.07,13369.0
2022-03-16 14:30:00,287.47,288.75,285.49,288.75,18851.0,287.47,288.75,285.49,288.75,18851.0
2022-03-16 14:40:00,288.78,293.01,288.7,292.87,8159.0,288.78,293.01,288.7,292.87,8159.0
2022-03-16 14:50:00,292.3,295.55,291.46,295.48,9557.0,292.3,295.55,291.46,295.48,9557.0
2022-03-16 15:00:00,294.88,296.19,293.8,295.28,11710.0,294.88,296.19,293.8,295.28,11710.0
2022-03-16 15:10:00,294.87,297.04,294.77,297.04,5508.0,294.87,297.04,294.77,297.04,5508.0
2022-03-16 15:20:00,296.82,296.87,296.05,296.3,19703.0,296.82,296.87,296.05,296.3,19703.0
2022-03-16 15:30:00,295.91,296.96,295.31,296.53,10213.0,295.91,296.96,295.31,296.53,10213.0
2022-03-16 15:40:00,296.53,298.82,296.53,298.72,31029.0,296.53,298.82,296.53,298.72,31029.0
2022-03-16 15:50:00,298.82,300.22,298.82,300.2,81021.0,298.82,300.22,298.82,300.2,81021.0
2022-03-17 09:30:00,300.5,300.5,297.2,298.52,26222.0,300.5,300.5,297.2,298.52,26222.0
2022-03-17 09:40:00,299.65,300.49,298.73,299.5,6642.0,299.65,300.49,298.73,299.5,6642.0
2022-03-17 09:50:00,299.82,301.51,299.49,301.51,30025.0,299.82,301.51,299.49,301.51,30025.0
2022-03-17 10:00:00,302.01,304.23,301.36,304.2,13081.0,302.01,304.23,301.36,304.2,13081.0
2022-03-17 10:10:00,304.18,304.46,301.83,302.21,35369.0,304.18,304.46,301.83,302.21,35369.0
2022-03-17 10:20:00,302.22,302.97,301.79,302.74,7523.0,302.22,302.97,301.79,302.74,7523.0
2022-03-17 10:30:00,302.87,303.13,301.81,302.63,5915.0,302.87,303.13,301.81,302.63,5915.0
2022-03-17 10:40:00,303.07,303.26,300.25,300.8,8188.0,303.07,303.26,300.25,300.8,8188.0
2022-03-17 10:50:00,301.1,301.21,299.95,301.08,9171.0,301.1,301.21,299.95,301.08,9171.0
2022-03-17 11:00:00,300.84,301.66,299.8,301.66,6680.0,300.84,301.66,299.8,301.66,6680.0
2022-03-17 11:10:00,301.53,301.54,300.27,301.33,6026.0,301.53,301.54,300.27,301.33,6026.0
2022-03-17 11:20:00,301.19,302.43,301.06,301.27,8418.0,301.19,302.43,301.06,301.27,8418.0
2022-03-17 11:30:00,301.45,302.07,301.29,302.0,5887.0,301.45,302.07,301.29,302.0,5887.0
2022-03-17 11:40:00,302.17,302.26,300.13,300.23,4244.0,302.17,302.26,300.13,300.23,4244.0
2022-03-17 11:50:00,300.33,301.74,300.3,301.21,4310.0,300.33,301.74,300.3,301.21,4310.0
2022-03-17 12:00:00,301.09,301.45,300.6,301.29,1000.0,301.09,301.45,300.6,301.29,1000.0
2022-03-17 12:10:00,301.43,301.43,300.07,300.75,7319.0,301.43,301.43,300.07,300.75,7319.0
2022-03-17 12:20:00,300.78,301.6,300.67,301.06,5827.0,300.78,301.6,300.67,301.06,5827.0
2022-03-17 12:30:00,300.74,300.92,300.42,300.87,6082.0,300.74,300.92,300.42,300.87,6082.0
2022-03-17 12:40:00,300.61,300.94,300.17,300.35,4355.0,300.61,300.94,300.17,300.35,4355.0
2022-03-17 12:50:00,300.3,300.77,299.93,300.49,46770.0,300.3,300.77,299.93,300.49,46770.0
2022-03-17 13:00:00,300.39,300.74,299.9,300.46,9411.0,300.39,300.74,299.9,300.46,9411.0
2022-03-17 13:10:00,300.54,301.11,300.0,300.68,4957.0,300.54,301.11,300.0,300.68,4957.0
2022-03-17 13:20:00,300.81,301.79,300.71,301.74,38047.0,300.81,301.79,300.71,301.74,38047.0
2022-03-17 13:30:00,301.84,302.51,301.64,302.45,4628.0,301.84,302.51,301.64,302.45,4628.0
2022-03-17 13:40:00,302.73,303.74,302.48,303.66,13616.0,302.73,303.74,302.48,303.66,13616.0
2022-03-17 13:50:00,303.76,304.51,303.52,304.31,4349.0,303.76,304.51,303.52,304.31,4349.0
2022-03-17 14:00:00,303.98,304.76,303.7,303.98,7608.0,303.98,304.76,303.7,303.98,7608.0
2022-03-17 14:10:00,303.84,303.84,302.94,303.44,8880.0,303.84,303.84,302.94,303.44,8880.0
2022-03-17 14:20:00,303.56,303.56,302.98,303.14,6600.0,303.56,303.56,302.98,303.14,6600.0
2022-03-17 14:30:00,303.14,304.2,303.14,303.38,28161.0,303.14,304.2,303.14,303.38,28161.0
2022-03-17 14:40:00,303.44,304.0,303.44,303.89,1962.0,303.44,304.0,303.44,303.89,1962.0
2022-03-17 14:50:00,303.89,304.17,303.54,304.17,14460.0,303.89,304.17,303.54,304.17,14460.0
2022-03-17 15:00:00,304.16,304.4,303.24,303.57,7427.0,304.16,304.4,303.24,303.57,7427.0
2022-03-17 15:10:00,303.57,304.14,302.9,304.13,6679.0,303.57,304.14,302.9,304.13,6679.0
2022-03-17 15:20:00,303.85,304.1,302.9,303.47,24597.0,303.85,304.1,302.9,303.47,24597.0
2022-03-17 15:30:00,303.46,303.54,302.73,303.23,10214.0,303.46,303.54,302.73,303.23,10214.0
2022-03-17 15:40:00,303.4,304.51,303.4,304.24,13081.0,303.4,304.51,303.4,304.24,13081.0
2022-03-17 15:50:00,304.11,304.43,303.02,304.04,72625.0,304.11,304.43,303.02,304.04,72625.0
2022-03-18 09:30:00,302.26,304.39,301.39,303.61,161457.0,302.26,304.39,301.39,303.61,161457.0
2022-03-18 09:40:00,302.89,304.01,302.76,304.01,9738.0,302.89,304.01,302.76,304.01,9738.0
2022-03-18 09:50:00,304.09,306.58,303.74,306.58,16116.0,304.09,306.58,303.74,306.58,16116.0
2022-03-18 10:00:00,306.35,309.14,306.24,309.14,17498.0,306.35,309.14,306.24,309.14,17498.0
2022-03-18 10:10:00,309.35,311.03,309.26,310.38,15519.0,309.35,311.03,309.26,310.38,15519.0
2022-03-18 10:20:00,310.88,310.92,309.32,309.66,11011.0,310.88,310.92,309.32,309.66,11011.0
2022-03-18 10:30:00,309.9,310.23,307.76,307.91,28874.0,309.9,310.23,307.76,307.91,28874.0
2022-03-18 10:40:00,307.93,308.11,307.19,307.2,26889.0,307.93,308.11,307.19,307.2,26889.0
2022-03-18 10:50:00,307.16,309.14,307.0,309.07,9241.0,307.16,309.14,307.0,309.07,9241.0
2022-03-18 11:00:00,309.0,309.84,308.38,309.8,34794.0,309.0,309.84,308.38,309.8,34794.0
2022-03-18 11:10:00,309.79,310.21,308.94,309.55,3324.0,309.79,310.21,308.94,309.55,3324.0
2022-03-18 11:20:00,309.3,309.45,308.57,309.45,3951.0,309.3,309.45,308.57,309.45,3951.0
2022-03-18 11:30:00,309.45,310.6,309.32,309.74,7389.0,309.45,310.6,309.32,309.74,7389.0
2022-03-18 11:40:00,309.18,309.63,308.7,308.98,13619.0,309.18,309.63,308.7,308.98,13619.0
2022-03-18 11:50:00,308.88,309.96,308.6,309.63,15865.0,308.88,309.96,308.6,309.63,15865.0
2022-03-18 12:00:00,309.73,309.9,309.38,309.69,10196.0,309.73,309.9,309.38,309.69,10196.0
2022-03-18 12:10:00,309.83,310.79,309.37,310.42,11379.0,309.83,310.79,309.37,310.42,11379.0
2022-03-18 12:20:00,310.51,311.51,310.16,311.45,11025.0,310.51,311.51,310.16,311.45,11025.0
2022-03-18 12:30:00,311.44,312.57,311.44,312.52,11459.0,311.44,312.57,311.44,312.52,11459.0
2022-03-18 12:40:00,312.59,312.95,312.31,312.68,13044.0,312.59,312.95,312.31,312.68,13044.0
2022-03-18 12:50:00,312.68,313.97,312.68,313.61,27533.0,312.68,313.97,312.68,313.61,27533.0
2022-03-18 13:00:00,313.73,313.96,313.02,313.91,8850.0,313.73,313.96,313.02,313.91,8850.0
2022-03-18 13:10:00,313.69,313.81,313.33,313.33,17845.0,313.69,313.81,313.33,313.33,17845.0
2022-03-18 13:20:00,313.23,314.94,313.18,314.8,11814.0,313.23,314.94,313.18,314.8,11814.0
2022-03-18 13:30:00,314.78,314.95,314.51,314.77,11284.0,314.78,314.95,314.51,314.77,11284.0
2022-03-18 13:40:00,314.84,314.86,314.36,314.86,16000.0,314.84,314.86,314.36,314.86,16000.0
2022-03-18 13:50:00,314.82,315.43,314.38,314.86,14510.0,314.82,315.43,314.38,314.86,14510.0
2022-03-18 14:00:00,314.81,315.24,314.7,314.87,7560.0,314.81,315.24,314.7,314.87,7560.0
2022-03-18 14:10:00,314.86,315.66,314.27,315.45,12624.0,314.86,315.66,314.27,315.45,12624.0
2022-03-18 14:20:00,315.42,316.19,314.93,316.06,18784.0,315.42,316.19,314.93,316.06,18784.0
2022-03-18 14:30:00,316.11,316.63,315.72,316.59,12849.0,316.11,316.63,315.72,316.59,12849.0
2022-03-18 14:40:00,316.25,316.34,315.19,316.09,17202.0,316.25,316.34,315.19,316.09,17202.0
2022-03-18 14:50:00,316.12,316.79,315.73,316.79,11749.0,316.12,316.79,315.73,316.79,11749.0
2022-03-18 15:00:00,316.72,317.54,316.36,317.54,14257.0,316.72,317.54,316.36,317.54,14257.0
2022-03-18 15:10:00,317.62,318.47,317.51,318.46,17198.0,317.62,318.47,317.51,318.46,17198.0
2022-03-18 15:20:00,318.35,319.32,317.88,319.0,33271.0,318.35,319.32,317.88,319.0,33271.0
2022-03-18 15:30:00,319.05,319.79,318.24,318.36,39145.0,319.05,319.79,318.24,318.36,39145.0
2022-03-18 15:40:00,318.28,320.63,318.18,320.04,83819.0,318.28,320.63,318.18,320.04,83819.0
2022-03-18 15:50:00,320.13,320.17,317.87,318.21,201732.0,320.13,320.17,317.87,318.21,201732.0
2022-03-21 09:30:00,315.24,316.56,314.24,316.01,20038.0,315.24,316.56,314.24,316.01,20038.0
2022-03-21 09:40:00,315.9,317.01,313.23,313.23,12881.0,315.9,317.01,313.23,313.23,12881.0
2022-03-21 09:50:00,313.83,314.45,310.28,310.28,9122.0,313.83,314.45,310.28,310.28,9122.0
2022-03-21 10:00:00,310.45,311.99,310.36,310.59,19415.0,310.45,311.99,310.36,310.59,19415.0
2022-03-21 10:10:00,310.85,310.87,309.25,309.47,17226.0,310.85,310.87,309.25,309.47,17226.0
2022-03-21 10:20:00,309.38,309.38,307.5,307.83,6724.0,309.38,309.38,307.5,307.83,6724.0
2022-03-21 10:30:00,307.56,309.12,307.19,308.87,10886.0,307.56,309.12,307.19,308.87,10886.0
2022-03-21 10:40:00,308.96,311.5,308.22,311.23,24496.0,308.96,311.5,308.22,311.23,24496.0
2022-03-21 10:50:00,311.41,312.08,310.13,311.24,17635.0,311.41,312.08,310.13,311.24,17635.0
2022-03-21 11:00:00,311.38,312.39,311.28,311.73,4999.0,311.38,312.39,311.28,311.73,4999.0
2022-03-21 11:10:00,311.63,314.22,311.62,313.78,9704.0,311.63,314.22,311.62,313.78,9704.0
2022-03-21 11:20:00,313.66,315.54,313.53,315.22,5693.0,313.66,315.54,313.53,315.22,5693.0
2022-03-21 11:30:00,314.84,315.5,314.0,315.29,5226.0,314.84,315.5,314.0,315.29,5226.0
2022-03-21 11:40:00,315.37,315.54,314.02,314.15,3416.0,315.37,315.54,314.02,314.15,3416.0
2022-03-21 11:50:00,313.79,315.51,313.79,315.07,5664.0,313.79,315.51,313.79,315.07,5664.0
2022-03-21 12:00:00,314.91,314.91,312.91,313.03,3044.0,314.91,314.91,312.91,313.03,3044.0
2022-03-21 12:10:00,313.22,314.54,312.85,313.92,16882.0,313.22,314.54,312.85,313.92,16882.0
2022-03-21 12:20:00,314.17,315.28,314.17,314.91,6562.0,314.17,315.28,314.17,314.91,6562.0
2022-03-21 12:30:00,314.6,314.82,312.01,313.29,24178.0,314.6,314.82,312.01,313.29,24178.0
2022-03-21 12:40:00,313.69,314.82,313.16,314.67,19412.0,313.69,314.82,313.16,314.67,19412.0
2022-03-21 12:50:00,314.56,314.56,312.31,312.61,13122.0,314.56,314.56,312.31,312.61,13122.0
2022-03-21 13:00:00,312.42,312.84,311.5,312.35,12859.0,312.42,312.84,311.5,312.35,12859.0
2022-03-21 13:10:00,312.42,312.42,309.54,309.54,6740.0,312.42,312.42,309.54,309.54,6740.0
2022-03-21 13:20:00,309.55,310.09,308.95,309.86,4957.0,309.55,310.09,308.95,309.86,4957.0
2022-03-21 13:30:00,309.72,310.87,309.57,310.46,7746.0,309.72,310.87,309.57,310.46,7746.0
2022-03-21 13:40:00,310.24,310.29,308.92,310.25,4048.0,310.24,310.29,308.92,310.25,4048.0
2022-03-21 13:50:00,310.36,310.82,310.11,310.81,1800.0,310.36,310.82,310.11,310.81,1800.0
2022-03-21 14:00:00,310.79,311.21,310.2,310.97,3900.0,310.79,311.21,310.2,310.97,3900.0
2022-03-21 14:10:00,310.47,310.83,310.17,310.73,3500.0,310.47,310.83,310.17,310.73,3500.0
2022-03-21 14:20:00,310.7,312.81,310.69,312.62,5026.0,310.7,312.81,310.69,312.62,5026.0
2022-03-21 14:30:00,312.75,312.83,311.91,312.62,4100.0,312.75,312.83,311.91,312.62,4100.0
2022-03-21 14:40:00,312.44,313.45,312.26,312.64,6190.0,312.44,313.45,312.26,312.64,6190.0
2022-03-21 14:50:00,312.6,312.84,311.33,311.33,4800.0,312.6,312.84,311.33,311.33,4800.0
2022-03-21 15:00:00,311.22,312.1,311.22,311.75,6509.0,311.22,312.1,311.22,311.75,6509.0
2022-03-21 15:10:00,311.88,313.16,311.88,312.41,5426.0,311.88,313.16,311.88,312.41,5426.0
2022-03-21 15:20:00,312.22,313.09,312.11,312.88,6135.0,312.22,313.09,312.11,312.88,6135.0
2022-03-21 15:30:00,313.01,313.59,312.29,312.29,8532.0,313.01,313.59,312.29,312.29,8532.0
2022-03-21 15:40:00,312.17,312.49,310.72,310.72,9852.0,312.17,312.49,310.72,310.72,9852.0
2022-03-21 15:50:00,311.34,314.53,311.34,314.32,40616.0,311.34,314.53,311.34,314.32,40616.0
2022-03-22 09:30:00,313.86,315.99,311.29,315.99,10451.0,313.86,315.99,311.29,315.99,10451.0
2022-03-22 09:40:00,314.55,317.18,313.61,314.21,3317.0,314.55,317.18,313.61,314.21,3317.0
2022-03-22 09:50:00,314.37,316.67,314.31,315.65,1801.0,314.37,316.67,314.31,315.65,1801.0
2022-03-22 10:00:00,316.53,318.7,316.53,318.7,6174.0,316.53,318.7,316.53,318.7,6174.0
2022-03-22 10:10:00,318.44,319.84,318.28,319.84,5314.0,318.44,319.84,318.28,319.84,5314.0
2022-03-22 10:20:00,319.87,321.02,319.45,320.98,6691.0,319.87,321.02,319.45,320.98,6691.0
2022-03-22 10:30:00,321.05,322.03,320.68,321.35,9901.0,321.05,322.03,320.68,321.35,9901.0
2022-03-22 10:40:00,321.63,322.55,321.32,322.25,14108.0,321.63,322.55,321.32,322.25,14108.0
2022-03-22 10:50:00,322.19,323.78,321.87,322.67,15753.0,322.19,323.78,321.87,322.67,15753.0
2022-03-22 11:00:00,322.82,324.17,322.26,323.98,8171.0,322.82,324.17,322.26,323.98,8171.0
2022-03-22 11:10:00,323.96,324.45,323.26,323.71,7329.0,323.96,324.45,323.26,323.71,7329.0
2022-03-22 11:20:00,323.87,324.97,323.53,324.73,8894.0,323.87,324.97,323.53,324.73,8894.0
2022-03-22 11:30:00,324.75,325.32,324.32,325.01,14753.0,324.75,325.32,324.32,325.01,14753.0
2022-03-22 11:40:00,325.0,325.0,324.0,324.53,14965.0,325.0,325.0,324.0,324.53,14965.0
2022-03-22 11:50:00,324.53,324.54,323.39,323.39,8621.0,324.53,324.54,323.39,323.39,8621.0
2022-03-22 12:00:00,323.46,324.18,323.15,323.67,12211.0,323.46,324.18,323.15,323.67,12211.0
2022-03-22 12:10:00,323.67,323.9,323.23,323.61,12211.0,323.67,323.9,323.23,323.61,12211.0
2022-03-22 12:20:00,323.71,323.71,322.13,322.92,5566.0,323.71,323.71,322.13,322.92,5566.0
2022-03-22 12:30:00,322.89,323.62,321.94,323.06,13275.0,322.89,323.62,321.94,323.06,13275.0
2022-03-22 12:40:00,323.21,323.75,322.73,323.48,13757.0,323.21,323.75,322.73,323.48,13757.0
2022-03-22 12:50:00,323.66,324.05,323.05,323.29,9852.0,323.66,324.05,323.05,323.29,9852.0
2022-03-22 13:00:00,323.09,324.4,323.08,323.85,15130.0,323.09,324.4,323.08,323.85,15130.0
2022-03-22 13:10:00,323.87,323.92,323.03,323.54,8432.0,323.87,323.92,323.03,323.54,8432.0
2022-03-22 13:20:00,323.27,323.33,322.53,322.8,4706.0,323.27,323.33,322.53,322.8,4706.0
2022-03-22 13:30:00,323.02,323.83,322.48,323.47,9222.0,323.02,323.83,322.48,323.47,9222.0
2022-03-22 13:40:00,323.3,323.82,322.88,323.14,9933.0,323.3,323.82,322.88,323.14,9933.0
2022-03-22 13:50:00,323.5,323.68,322.75,323.32,5500.0,323.5,323.68,322.75,323.32,5500.0
2022-03-22 14:00:00,323.21,323.24,322.17,323.15,10597.0,323.21,323.24,322.17,323.15,10597.0
2022-03-22 14:10:00,323.16,323.69,322.9,323.69,4246.0,323.16,323.69,322.9,323.69,4246.0
2022-03-22 14:20:00,323.37,323.95,322.49,322.95,8700.0,323.37,323.95,322.49,322.95,8700.0
2022-03-22 14:30:00,322.95,323.11,321.82,322.94,6689.0,322.95,323.11,321.82,322.94,6689.0
2022-03-22 14:40:00,322.89,323.61,322.82,323.13,5507.0,322.89,323.61,322.82,323.13,5507.0
2022-03-22 14:50:00,323.19,324.68,323.18,324.45,10043.0,323.19,324.68,323.18,324.45,10043.0
2022-03-22 15:00:00,324.22,325.0,324.22,325.0,8789.0,324.22,325.0,324.22,325.0,8789.0
2022-03-22 15:10:00,324.91,325.73,324.54,325.06,10309.0,324.91,325.73,324.54,325.06,10309.0
2022-03-22 15:20:00,325.07,325.07,323.87,324.25,16278.0,325.07,325.07,323.87,324.25,16278.0
2022-03-22 15:30:00,324.18,324.82,324.13,324.57,20386.0,324.18,324.82,324.13,324.57,20386.0
2022-03-22 15:40:00,324.56,325.74,324.48,325.37,29423.0,324.56,325.74,324.48,325.37,29423.0
2022-03-22 15:50:00,325.7,325.74,324.7,325.31,92619.0,325.7,325.74,324.7,325.31,92619.0
2022-03-23 09:30:00,321.5,323.0,316.62,316.63,18899.0,321.5,323.0,316.62,316.63,18899.0
2022-03-23 09:40:00,317.44,318.51,316.87,318.1,12780.0,317.44,318.51,316.87,318.1,12780.0
2022-03-23 09:50:00,318.32,318.39,316.99,317.56,10150.0,318.32,318.39,316.99,317.56,10150.0
2022-03-23 10:00:00,316.4,318.78,316.37,318.64,6723.0,316.4,318.78,316.37,318.64,6723.0
2022-03-23 10:10:00,318.57,320.09,317.62,319.67,11863.0,318.57,320.09,317.62,319.67,11863.0
2022-03-23 10:20:00,319.88,320.28,318.97,320.24,6388.0,319.88,320.28,318.97,320.24,6388.0
2022-03-23 10:30:00,320.41,320.99,319.85,319.85,7128.0,320.41,320.99,319.85,319.85,7128.0
2022-03-23 10:40:00,320.13,320.37,318.76,319.5,4000.0,320.13,320.37,318.76,319.5,4000.0
2022-03-23 10:50:00,320.25,320.26,319.18,319.35,15362.0,320.25,320.26,319.18,319.35,15362.0
2022-03-23 11:00:00,319.75,319.86,318.6,318.6,7819.0,319.75,319.86,318.6,318.6,7819.0
2022-03-23 11:10:00,318.74,319.85,318.74,319.69,9319.0,318.74,319.85,318.74,319.69,9319.0
2022-03-23 11:20:00,319.73,320.88,319.73,320.64,28537.0,319.73,320.88,319.73,320.64,28537.0
2022-03-23 11:30:00,320.6,322.43,320.49,322.43,3269.0,320.6,322.43,320.49,322.43,3269.0
2022-03-23 11:40:00,322.28,322.9,321.94,322.31,3930.0,322.28,322.9,321.94,322.31,3930.0
2022-03-23 11:50:00,322.63,323.54,322.63,323.46,4320.0,322.63,323.54,322.63,323.46,4320.0
2022-03-23 12:00:00,323.5,324.11,323.05,323.28,22898.0,323.5,324.11,323.05,323.28,22898.0
2022-03-23 12:10:00,323.36,323.63,322.3,323.63,6793.0,323.36,323.63,322.3,323.63,6793.0
2022-03-23 12:20:00,323.52,323.56,322.82,323.11,3400.0,323.52,323.56,322.82,323.11,3400.0
2022-03-23 12:30:00,323.06,323.34,321.99,322.32,5793.0,323.06,323.34,321.99,322.32,5793.0
2022-03-23 12:40:00,322.46,323.12,322.15,322.75,13572.0,322.46,323.12,322.15,322.75,13572.0
2022-03-23 12:50:00,322.81,323.55,322.71,323.28,5954.0,322.81,323.55,322.71,323.28,5954.0
2022-03-23 13:00:00,323.29,323.44,322.15,322.56,3549.0,323.29,323.44,322.15,322.56,3549.0
2022-03-23 13:10:00,322.42,322.46,320.52,320.61,2940.0,322.42,322.46,320.52,320.61,2940.0
2022-03-23 13:20:00,320.57,320.57,319.4,319.41,2200.0,320.57,320.57,319.4,319.41,2200.0
2022-03-23 13:30:00,318.43,319.25,318.43,318.6,5100.0,318.43,319.25,318.43,318.6,5100.0
2022-03-23 13:40:00,318.58,318.58,317.04,317.65,23083.0,318.58,318.58,317.04,317.65,23083.0
2022-03-23 13:50:00,317.7,319.1,317.44,318.98,4329.0,317.7,319.1,317.44,318.98,4329.0
2022-03-23 14:00:00,318.88,318.88,317.76,317.76,3310.0,318.88,318.88,317.76,317.76,3310.0
2022-03-23 14:10:00,317.42,317.75,316.91,317.72,3525.0,317.42,317.75,316.91,317.72,3525.0
2022-03-23 14:20:00,317.84,318.08,317.57,317.93,3614.0,317.84,318.08,317.57,317.93,3614.0
2022-03-23 14:30:00,318.14,318.16,317.01,317.78,2403.0,318.14,318.16,317.01,317.78,2403.0
2022-03-23 14:40:00,318.12,319.16,317.82,319.16,19400.0,318.12,319.16,317.82,319.16,19400.0
2022-03-23 14:50:00,319.09,319.09,317.42,317.68,4373.0,319.09,319.09,317.42,317.68,4373.0
2022-03-23 15:00:00,317.57,318.41,317.28,317.66,4100.0,317.57,318.41,317.28,317.66,4100.0
2022-03-23 15:10:00,317.46,317.58,316.81,317.44,5885.0,317.46,317.58,316.81,317.44,5885.0
2022-03-23 15:20:00,317.13,318.29,317.01,318.16,4571.0,317.13,318.29,317.01,318.16,4571.0
2022-03-23 15:30:00,317.98,318.41,317.96,318.11,6700.0,317.98,318.41,317.96,318.11,6700.0
2022-03-23 15:40:00,318.14,318.68,317.41,318.05,13584.0,318.14,318.68,317.41,318.05,13584.0
2022-03-23 15:50:00,317.79,317.79,316.27,316.63,39432.0,317.79,317.79,316.27,316.63,39432.0
2022-03-24 09:30:00,318.22,319.24,315.94,316.19,13242.0,318.22,319.24,315.94,316.19,13242.0
2022-03-24 09:40:00,317.05,318.84,317.05,317.63,5295.0,317.05,318.84,317.05,317.63,5295.0
2022-03-24 09:50:00,317.56,319.25,317.55,317.93,4926.0,317.56,319.25,317.55,317.93,4926.0
2022-03-24 10:00:00,318.07,319.59,318.07,318.77,3936.0,318.07,319.59,318.07,318.77,3936.0
2022-03-24 10:10:00,318.49,318.57,315.47,315.77,13456.0,318.49,318.57,315.47,315.77,13456.0
2022-03-24 10:20:00,315.75,316.9,315.4,316.51,3787.0,315.75,316.9,315.4,316.51,3787.0
2022-03-24 10:30:00,316.03,317.76,315.35,317.13,3823.0,316.03,317.76,315.35,317.13,3823.0
2022-03-24 10:40:00,317.72,318.96,317.13,318.75,3931.0,317.72,318.96,317.13,318.75,3931.0
2022-03-24 10:50:00,319.08,319.2,318.57,319.2,3469.0,319.08,319.2,318.57,319.2,3469.0
2022-03-24 11:00:00,319.2,320.12,318.53,319.11,2944.0,319.2,320.12,318.53,319.11,2944.0
2022-03-24 11:10:00,318.95,319.61,318.48,319.12,12990.0,318.95,319.61,318.48,319.12,12990.0
2022-03-24 11:20:00,319.02,319.75,318.39,319.61,9412.0,319.02,319.75,318.39,319.61,9412.0
2022-03-24 11:30:00,320.07,320.97,320.07,320.44,11178.0,320.07,320.97,320.07,320.44,11178.0
2022-03-24 11:40:00,320.47,321.59,320.47,320.93,15996.0,320.47,321.59,320.47,320.93,15996.0
2022-03-24 11:50:00,320.56,321.01,320.41,321.0,3180.0,320.56,321.01,320.41,321.0,3180.0
2022-03-24 12:00:00,320.83,320.83,319.93,320.32,2601.0,320.83,320.83,319.93,320.32,2601.0
2022-03-24 12:10:00,320.55,321.08,320.49,321.07,3005.0,320.55,321.08,320.49,321.07,3005.0
2022-03-24 12:20:00,320.86,321.1,319.89,319.92,5516.0,320.86,321.1,319.89,319.92,5516.0
2022-03-24 12:30:00,320.03,320.55,319.38,320.1,9837.0,320.03,320.55,319.38,320.1,9837.0
2022-03-24 12:40:00,320.25,320.51,320.09,320.15,1181.0,320.25,320.51,320.09,320.15,1181.0
2022-03-24 12:50:00,320.16,320.74,320.04,320.74,1656.0,320.16,320.74,320.04,320.74,1656.0
2022-03-24 13:00:00,320.66,321.28,320.51,320.79,5535.0,320.66,321.28,320.51,320.79,5535.0
2022-03-24 13:10:00,320.69,321.55,320.69,321.55,2429.0,320.69,321.55,320.69,321.55,2429.0
2022-03-24 13:20:00,321.34,321.73,321.08,321.38,3729.0,321.34,321.73,321.08,321.38,3729.0
2022-03-24 13:30:00,321.46,321.68,321.01,321.64,4991.0,321.46,321.68,321.01,321.64,4991.0
2022-03-24 13:40:00,321.81,322.45,321.74,321.97,3054.0,321.81,322.45,321.74,321.97,3054.0
2022-03-24 13:50:00,321.82,321.98,321.54,321.67,2800.0,321.82,321.98,321.54,321.67,2800.0
2022-03-24 14:00:00,321.77,322.45,321.67,321.95,3208.0,321.77,322.45,321.67,321.95,3208.0
2022-03-24 14:10:00,321.92,322.23,321.5,321.85,6804.0,321.92,322.23,321.5,321.85,6804.0
2022-03-24 14:20:00,321.91,322.64,321.62,322.64,3011.0,321.91,322.64,321.62,322.64,3011.0
2022-03-24 14:30:00,322.44,322.57,321.98,322.39,2612.0,322.44,322.57,321.98,322.39,2612.0
2022-03-24 14:40:00,322.24,322.44,321.9,322.36,2205.0,322.24,322.44,321.9,322.36,2205.0
2022-03-24 14:50:00,322.45,323.04,322.45,322.95,2028.0,322.45,323.04,322.45,322.95,2028.0
2022-03-24 15:00:00,323.03,323.42,322.45,323.31,4134.0,323.03,323.42,322.45,323.31,4134.0
2022-03-24 15:10:00,323.37,323.72,323.32,323.55,2690.0,323.37,323.72,323.32,323.55,2690.0
2022-03-24 15:20:00,323.67,324.22,323.67,323.89,5375.0,323.67,324.22,323.67,323.89,5375.0
2022-03-24 15:30:00,324.06,324.33,323.73,323.99,9441.0,324.06,324.33,323.73,323.99,9441.0
2022-03-24 15:40:00,324.01,324.67,323.9,324.05,15337.0,324.01,324.67,323.9,324.05,15337.0
2022-03-24 15:50:00,324.39,325.57,324.3,325.51,48358.0,324.39,325.57,324.3,325.51,48358.0
2022-03-25 09:30:00,324.85,326.0,322.36,322.91,24208.0,324.85,326.0,322.36,322.91,24208.0
2022-03-25 09:40:00,322.15,322.48,321.1,321.37,2897.0,322.15,322.48,321.1,321.37,2897.0
2022-03-25 09:50:00,321.46,322.63,319.56,320.17,6637.0,321.46,322.63,319.56,320.17,6637.0
2022-03-25 10:00:00,320.06,321.03,319.24,320.67,7012.0,320.06,321.03,319.24,320.67,7012.0
2022-03-25 10:10:00,321.01,321.01,318.67,319.21,4600.0,321.01,321.01,318.67,319.21,4600.0
2022-03-25 10:20:00,320.11,320.96,320.11,320.7,2800.0,320.11,320.96,320.11,320.7,2800.0
2022-03-25 10:30:00,320.42,321.89,320.17,321.53,2400.0,320.42,321.89,320.17,321.53,2400.0
2022-03-25 10:40:00,321.47,321.49,321.01,321.27,3630.0,321.47,321.49,321.01,321.27,3630.0
2022-03-25 10:50:00,321.2,321.2,319.92,319.96,2810.0,321.2,321.2,319.92,319.96,2810.0
2022-03-25 11:00:00,320.01,320.21,317.5,317.5,5796.0,320.01,320.21,317.5,317.5,5796.0
2022-03-25 11:10:00,317.34,317.34,316.44,316.6,2686.0,317.34,317.34,316.44,316.6,2686.0
2022-03-25 11:20:00,316.26,316.41,314.79,314.82,4233.0,316.26,316.41,314.79,314.82,4233.0
2022-03-25 11:30:00,314.81,315.82,314.8,315.82,4917.0,314.81,315.82,314.8,315.82,4917.0
2022-03-25 11:40:00,315.94,316.71,315.94,315.98,5540.0,315.94,316.71,315.94,315.98,5540.0
2022-03-25 11:50:00,316.1,316.3,315.83,316.23,800.0,316.1,316.3,315.83,316.23,800.0
2022-03-25 12:00:00,316.73,316.73,315.65,316.47,4382.0,316.73,316.73,315.65,316.47,4382.0
2022-03-25 12:10:00,316.74,317.47,316.6,317.47,8974.0,316.74,317.47,316.6,317.47,8974.0
2022-03-25 12:20:00,317.18,317.33,316.42,317.21,1900.0,317.18,317.33,316.42,317.21,1900.0
2022-03-25 12:30:00,316.67,316.74,316.15,316.17,2701.0,316.67,316.74,316.15,316.17,2701.0
2022-03-25 12:40:00,316.43,317.61,316.41,317.08,2233.0,316.43,317.61,316.41,317.08,2233.0
2022-03-25 12:50:00,317.55,317.72,316.1,316.95,3183.0,317.55,317.72,316.1,316.95,3183.0
2022-03-25 13:00:00,316.65,317.15,316.25,317.07,2300.0,316.65,317.15,316.25,317.07,2300.0
2022-03-25 13:10:00,316.73,317.49,315.58,317.47,3138.0,316.73,317.49,315.58,317.47,3138.0
2022-03-25 13:20:00,317.71,317.9,316.74,316.78,1809.0,317.71,317.9,316.74,316.78,1809.0
2022-03-25 13:30:00,316.91,317.2,316.74,317.08,3990.0,316.91,317.2,316.74,317.08,3990.0
2022-03-25 13:40:00,317.04,317.27,316.77,317.27,3602.0,317.04,317.27,316.77,317.27,3602.0
2022-03-25 13:50:00,317.03,317.91,317.02,317.91,3012.0,317.03,317.91,317.02,317.91,3012.0
2022-03-25 14:00:00,317.62,318.53,317.54,318.53,5550.0,317.62,318.53,317.54,318.53,5550.0
2022-03-25 14:10:00,318.41,318.47,316.75,317.14,4979.0,318.41,318.47,316.75,317.14,4979.0
2022-03-25 14:20:00,316.8,317.23,316.74,316.92,8039.0,316.8,317.23,316.74,316.92,8039.0
2022-03-25 14:30:00,317.18,317.69,316.35,316.52,10489.0,317.18,317.69,316.35,316.52,10489.0
2022-03-25 14:40:00,316.52,316.52,315.8,315.94,9347.0,316.52,316.52,315.8,315.94,9347.0
2022-03-25 14:50:00,315.97,316.81,315.97,316.6,9325.0,315.97,316.81,315.97,316.6,9325.0
2022-03-25 15:00:00,316.72,316.72,314.83,315.4,8279.0,316.72,316.72,314.83,315.4,8279.0
2022-03-25 15:10:00,315.48,316.43,315.48,316.19,6881.0,315.48,316.43,315.48,316.19,6881.0
2022-03-25 15:20:00,316.06,316.15,315.47,315.69,9200.0,316.06,316.15,315.47,315.69,9200.0
2022-03-25 15:30:00,315.63,316.03,315.12,315.73,8166.0,315.63,316.03,315.12,315.73,8166.0
2022-03-25 15:40:00,316.01,317.92,315.96,317.92,11513.0,316.01,317.92,315.96,317.92,11513.0
2022-03-25 15:50:00,317.97,318.97,317.94,318.92,64456.0,317.97,318.97,317.94,318.92,64456.0
2022-03-28 09:30:00,318.42,324.36,318.0,323.97,14325.0,318.42,324.36,318.0,323.97,14325.0
2022-03-28 09:40:00,323.81,324.11,321.88,323.32,6938.0,323.81,324.11,321.88,323.32,6938.0
2022-03-28 09:50:00,322.91,327.99,322.9,326.94,14929.0,322.91,327.99,322.9,326.94,14929.0
2022-03-28 10:00:00,327.0,327.03,324.56,326.36,23152.0,327.0,327.03,324.56,326.36,23152.0
2022-03-28 10:10:00,326.82,326.92,325.41,326.28,13246.0,326.82,326.92,325.41,326.28,13246.0
2022-03-28 10:20:00,326.28,326.35,322.85,324.06,15509.0,326.28,326.35,322.85,324.06,15509.0
2022-03-28 10:30:00,324.54,324.79,324.07,324.66,5680.0,324.54,324.79,324.07,324.66,5680.0
2022-03-28 10:40:00,324.62,326.74,324.45,326.74,3079.0,324.62,326.74,324.45,326.74,3079.0
2022-03-28 10:50:00,326.26,326.73,325.72,326.41,7901.0,326.26,326.73,325.72,326.41,7901.0
2022-03-28 11:00:00,326.41,326.56,324.34,325.43,25349.0,326.41,326.56,324.34,325.43,25349.0
2022-03-28 11:10:00,325.53,325.53,324.65,325.14,2019.0,325.53,325.53,324.65,325.14,2019.0
2022-03-28 11:20:00,325.08,325.59,324.52,325.46,7489.0,325.08,325.59,324.52,325.46,7489.0
2022-03-28 11:30:00,325.09,325.09,322.81,323.07,18590.0,325.09,325.09,322.81,323.07,18590.0
2022-03-28 11:40:00,323.05,324.07,323.05,323.56,7049.0,323.05,324.07,323.05,323.56,7049.0
2022-03-28 11:50:00,323.22,324.0,323.19,323.86,3444.0,323.22,324.0,323.19,323.86,3444.0
2022-03-28 12:00:00,323.6,324.3,323.55,324.11,3366.0,323.6,324.3,323.55,324.11,3366.0
2022-03-28 12:10:00,323.99,324.12,323.33,323.69,5886.0,323.99,324.12,323.33,323.69,5886.0
2022-03-28 12:20:00,323.73,324.37,323.33,323.51,2845.0,323.73,324.37,323.33,323.51,2845.0
2022-03-28 12:30:00,323.8,324.48,323.26,323.76,3395.0,323.8,324.48,323.26,323.76,3395.0
2022-03-28 12:40:00,324.13,324.42,323.8,324.42,3279.0,324.13,324.42,323.8,324.42,3279.0
2022-03-28 12:50:00,324.24,324.7,323.96,324.7,4626.0,324.24,324.7,323.96,324.7,4626.0
2022-03-28 13:00:00,324.75,325.17,324.65,324.81,2900.0,324.75,325.17,324.65,324.81,2900.0
2022-03-28 13:10:00,324.96,325.56,324.88,325.52,2916.0,324.96,325.56,324.88,325.52,2916.0
2022-03-28 13:20:00,325.65,327.23,325.61,326.76,8787.0,325.65,327.23,325.61,326.76,8787.0
2022-03-28 13:30:00,326.88,327.39,326.87,327.05,4292.0,326.88,327.39,326.87,327.05,4292.0
2022-03-28 13:40:00,327.15,327.2,326.9,327.13,2200.0,327.15,327.2,326.9,327.13,2200.0
2022-03-28 13:50:00,327.0,327.65,326.93,327.5,2700.0,327.0,327.65,326.93,327.5,2700.0
2022-03-28 14:00:00,327.33,327.61,326.8,327.26,7542.0,327.33,327.61,326.8,327.26,7542.0
2022-03-28 14:10:00,327.53,327.53,326.55,326.55,4330.0,327.53,327.53,326.55,326.55,4330.0
2022-03-28 14:20:00,326.57,327.09,326.35,327.09,7512.0,326.57,327.09,326.35,327.09,7512.0
2022-03-28 14:30:00,326.84,327.07,326.49,326.61,6102.0,326.84,327.07,326.49,326.61,6102.0
2022-03-28 14:40:00,326.83,327.4,326.83,327.16,6509.0,326.83,327.4,326.83,327.16,6509.0
2022-03-28 14:50:00,327.38,328.8,327.38,328.7,9679.0,327.38,328.8,327.38,328.7,9679.0
2022-03-28 15:00:00,328.38,329.39,328.3,329.07,4500.0,328.38,329.39,328.3,329.07,4500.0
2022-03-28 15:10:00,329.15,329.9,329.15,329.77,4238.0,329.15,329.9,329.15,329.77,4238.0
2022-03-28 15:20:00,329.74,331.41,329.68,331.21,14972.0,329.74,331.41,329.68,331.21,14972.0
2022-03-28 15:30:00,331.2,332.32,331.13,331.89,16830.0,331.2,332.32,331.13,331.89,16830.0
2022-03-28 15:40:00,331.88,332.61,331.79,332.58,24647.0,331.88,332.61,331.79,332.58,24647.0
2022-03-28 15:50:00,332.5,332.86,331.69,332.59,92742.0,332.5,332.86,331.69,332.59,92742.0
2022-03-29 09:30:00,336.61,342.59,336.31,340.61,49360.0,336.61,342.59,336.31,340.61,49360.0
2022-03-29 09:40:00,341.22,341.23,338.63,339.21,19215.0,341.22,341.23,338.63,339.21,19215.0
2022-03-29 09:50:00,338.37,340.58,338.22,339.12,13461.0,338.37,340.58,338.22,339.12,13461.0
2022-03-29 10:00:00,338.93,339.6,336.91,337.68,19998.0,338.93,339.6,336.91,337.68,19998.0
2022-03-29 10:10:00,337.94,338.28,336.49,337.64,17986.0,337.94,338.28,336.49,337.64,17986.0
2022-03-29 10:20:00,337.43,337.87,335.94,337.79,8718.0,337.43,337.87,335.94,337.79,8718.0
2022-03-29 10:30:00,337.63,338.06,335.98,336.3,7394.0,337.63,338.06,335.98,336.3,7394.0
2022-03-29 10:40:00,336.49,338.83,335.74,338.24,8456.0,336.49,338.83,335.74,338.24,8456.0
2022-03-29 10:50:00,338.48,339.59,338.48,339.15,6809.0,338.48,339.59,338.48,339.15,6809.0
2022-03-29 11:00:00,339.02,339.35,337.49,337.49,15548.0,339.02,339.35,337.49,337.49,15548.0
2022-03-29 11:10:00,337.55,337.7,336.38,337.12,4167.0,337.55,337.7,336.38,337.12,4167.0
2022-03-29 11:20:00,337.4,337.4,335.71,336.97,5347.0,337.4,337.4,335.71,336.97,5347.0
2022-03-29 11:30:00,336.98,337.4,335.81,336.05,10259.0,336.98,337.4,335.81,336.05,10259.0
2022-03-29 11:40:00,336.12,337.04,335.71,336.92,13500.0,336.12,337.04,335.71,336.92,13500.0
2022-03-29 11:50:00,336.99,336.99,335.1,335.21,10073.0,336.99,336.99,335.1,335.21,10073.0
2022-03-29 12:00:00,335.18,335.25,333.96,335.15,16601.0,335.18,335.25,333.96,335.15,16601.0
2022-03-29 12:10:00,335.17,335.58,334.8,335.57,17153.0,335.17,335.58,334.8,335.57,17153.0
2022-03-29 12:20:00,335.79,335.92,334.9,334.98,3116.0,335.79,335.92,334.9,334.98,3116.0
2022-03-29 12:30:00,335.25,335.46,334.33,335.36,6390.0,335.25,335.46,334.33,335.36,6390.0
2022-03-29 12:40:00,335.36,337.28,335.36,337.23,1800.0,335.36,337.28,335.36,337.23,1800.0
2022-03-29 12:50:00,337.05,337.05,335.94,336.76,4095.0,337.05,337.05,335.94,336.76,4095.0
2022-03-29 13:00:00,336.69,336.69,335.92,335.92,2742.0,336.69,336.69,335.92,335.92,2742.0
2022-03-29 13:10:00,336.0,336.74,336.0,336.68,3051.0,336.0,336.74,336.0,336.68,3051.0
2022-03-29 13:20:00,336.63,337.12,336.14,337.12,4118.0,336.63,337.12,336.14,337.12,4118.0
2022-03-29 13:30:00,337.1,337.69,336.81,337.43,2800.0,337.1,337.69,336.81,337.43,2800.0
2022-03-29 13:40:00,337.31,339.14,337.18,338.62,3785.0,337.31,339.14,337.18,338.62,3785.0
2022-03-29 13:50:00,338.69,338.74,338.38,338.61,1622.0,338.69,338.74,338.38,338.61,1622.0
2022-03-29 14:00:00,338.7,338.89,338.29,338.89,2250.0,338.7,338.89,338.29,338.89,2250.0
2022-03-29 14:10:00,338.68,338.82,338.31,338.31,7455.0,338.68,338.82,338.31,338.31,7455.0
2022-03-29 14:20:00,338.25,339.37,338.25,339.21,3884.0,338.25,339.37,338.25,339.21,3884.0
2022-03-29 14:30:00,339.01,340.0,338.86,339.88,7994.0,339.01,340.0,338.86,339.88,7994.0
2022-03-29 14:40:00,340.0,341.33,339.94,340.96,6573.0,340.0,341.33,339.94,340.96,6573.0
2022-03-29 14:50:00,340.83,341.43,340.64,341.17,6495.0,340.83,341.43,340.64,341.17,6495.0
2022-03-29 15:00:00,341.02,341.81,340.86,341.66,8453.0,341.02,341.81,340.86,341.66,8453.0
2022-03-29 15:10:00,341.58,341.93,341.28,341.7,6675.0,341.58,341.93,341.28,341.7,6675.0
2022-03-29 15:20:00,341.95,341.95,341.17,341.66,9059.0,341.95,341.95,341.17,341.66,9059.0
2022-03-29 15:30:00,341.62,341.98,341.41,341.49,13208.0,341.62,341.98,341.41,341.49,13208.0
2022-03-29 15:40:00,341.54,341.8,340.82,341.15,20887.0,341.54,341.8,340.82,341.15,20887.0
2022-03-29 15:50:00,341.22,341.55,340.12,341.11,59022.0,341.22,341.55,340.12,341.11,59022.0
2022-03-30 09:30:00,337.32,338.5,334.66,336.24,11043.0,337.32,338.5,334.66,336.24,11043.0
2022-03-30 09:40:00,336.19,338.38,336.16,337.85,4255.0,336.19,338.38,336.16,337.85,4255.0
2022-03-30 09:50:00,337.69,338.1,336.65,337.11,9188.0,337.69,338.1,336.65,337.11,9188.0
2022-03-30 10:00:00,337.49,337.77,336.2,336.38,3600.0,337.49,337.77,336.2,336.38,3600.0
2022-03-30 10:10:00,336.48,338.45,336.4,336.95,6475.0,336.48,338.45,336.4,336.95,6475.0
2022-03-30 10:20:00,337.49,339.35,337.34,339.02,8911.0,337.49,339.35,337.34,339.02,8911.0
2022-03-30 10:30:00,338.66,339.64,338.4,339.64,2904.0,338.66,339.64,338.4,339.64,2904.0
2022-03-30 10:40:00,339.65,339.67,338.94,338.99,2860.0,339.65,339.67,338.94,338.99,2860.0
2022-03-30 10:50:00,338.84,338.84,336.14,336.57,1600.0,338.84,338.84,336.14,336.57,1600.0
2022-03-30 11:00:00,336.25,336.67,335.46,335.57,6002.0,336.25,336.67,335.46,335.57,6002.0
2022-03-30 11:10:00,335.16,336.15,334.88,335.17,9817.0,335.16,336.15,334.88,335.17,9817.0
2022-03-30 11:20:00,335.03,335.61,334.51,335.34,10354.0,335.03,335.61,334.51,335.34,10354.0
2022-03-30 11:30:00,335.35,335.63,334.84,334.93,30627.0,335.35,335.63,334.84,334.93,30627.0
2022-03-30 11:40:00,335.0,335.01,334.11,334.11,3552.0,335.0,335.01,334.11,334.11,3552.0
2022-03-30 11:50:00,334.03,334.4,333.9,334.01,1943.0,334.03,334.4,333.9,334.01,1943.0
2022-03-30 12:00:00,334.1,334.73,333.95,334.23,2209.0,334.1,334.73,333.95,334.23,2209.0
2022-03-30 12:10:00,334.1,334.41,333.66,334.41,1680.0,334.1,334.41,333.66,334.41,1680.0
2022-03-30 12:20:00,334.45,334.78,334.34,334.57,2100.0,334.45,334.78,334.34,334.57,2100.0
2022-03-30 12:30:00,334.76,335.41,334.29,335.38,2503.0,334.76,335.41,334.29,335.38,2503.0
2022-03-30 12:40:00,335.62,335.68,334.89,335.19,3824.0,335.62,335.68,334.89,335.19,3824.0
2022-03-30 12:50:00,334.75,335.28,334.75,335.25,3700.0,334.75,335.28,334.75,335.25,3700.0
2022-03-30 13:00:00,335.22,335.34,334.84,335.01,2811.0,335.22,335.34,334.84,335.01,2811.0
2022-03-30 13:10:00,335.06,335.6,334.85,334.85,1895.0,335.06,335.6,334.85,334.85,1895.0
2022-03-30 13:20:00,334.9,335.14,334.59,334.9,2298.0,334.9,335.14,334.59,334.9,2298.0
2022-03-30 13:30:00,335.31,335.66,334.63,334.67,2624.0,335.31,335.66,334.63,334.67,2624.0
2022-03-30 13:40:00,334.6,334.96,334.31,334.87,4373.0,334.6,334.96,334.31,334.87,4373.0
2022-03-30 13:50:00,335.1,335.39,334.44,334.44,3700.0,335.1,335.39,334.44,334.44,3700.0
2022-03-30 14:00:00,334.6,334.96,334.18,334.64,4107.0,334.6,334.96,334.18,334.64,4107.0
2022-03-30 14:10:00,334.86,334.94,333.97,334.1,1500.0,334.86,334.94,333.97,334.1,1500.0
2022-03-30 14:20:00,334.05,334.1,332.89,333.35,4712.0,334.05,334.1,332.89,333.35,4712.0
2022-03-30 14:30:00,333.21,334.38,333.21,334.26,3334.0,333.21,334.38,333.21,334.26,3334.0
2022-03-30 14:40:00,334.05,334.05,333.28,333.41,3350.0,334.05,334.05,333.28,333.41,3350.0
2022-03-30 14:50:00,333.53,333.78,332.52,332.69,3200.0,333.53,333.78,332.52,332.69,3200.0
2022-03-30 15:00:00,332.76,332.89,332.1,332.49,6474.0,332.76,332.89,332.1,332.49,6474.0
2022-03-30 15:10:00,332.48,333.2,332.03,332.1,5630.0,332.48,333.2,332.03,332.1,5630.0
2022-03-30 15:20:00,332.08,332.17,331.55,331.87,8645.0,332.08,332.17,331.55,331.87,8645.0
2022-03-30 15:30:00,331.86,332.52,331.31,331.53,8637.0,331.86,332.52,331.31,331.53,8637.0
2022-03-30 15:40:00,331.17,332.66,331.01,332.48,9534.0,331.17,332.66,331.01,332.48,9534.0
2022-03-30 15:50:00,330.9,332.91,330.75,332.85,53657.0,330.9,332.91,330.75,332.85,53657.0
2022-03-31 09:30:00,334.15,334.79,332.27,332.28,12962.0,334.15,334.79,332.27,332.28,12962.0
2022-03-31 09:40:00,332.53,333.51,331.08,333.49,5979.0,332.53,333.51,331.08,333.49,5979.0
2022-03-31 09:50:00,333.15,336.33,333.15,336.33,6470.0,333.15,336.33,333.15,336.33,6470.0
2022-03-31 10:00:00,336.17,336.43,334.38,336.33,5563.0,336.17,336.43,334.38,336.33,5563.0
2022-03-31 10:10:00,335.99,337.7,335.56,337.31,6423.0,335.99,337.7,335.56,337.31,6423.0
2022-03-31 10:20:00,337.58,337.61,335.83,337.11,15333.0,337.58,337.61,335.83,337.11,15333.0
2022-03-31 10:30:00,337.22,338.24,337.22,337.81,9788.0,337.22,338.24,337.22,337.81,9788.0
2022-03-31 10:40:00,337.85,339.5,337.59,339.19,7280.0,337.85,339.5,337.59,339.19,7280.0
2022-03-31 10:50:00,340.0,340.09,339.41,339.52,4537.0,340.0,340.09,339.41,339.52,4537.0
2022-03-31 11:00:00,339.09,339.09,338.57,338.68,16032.0,339.09,339.09,338.57,338.68,16032.0
2022-03-31 11:10:00,338.48,338.59,337.64,337.96,2033.0,338.48,338.59,337.64,337.96,2033.0
2022-03-31 11:20:00,337.51,337.78,337.01,337.29,3029.0,337.51,337.78,337.01,337.29,3029.0
2022-03-31 11:30:00,337.49,337.86,337.26,337.71,3937.0,337.49,337.86,337.26,337.71,3937.0
2022-03-31 11:40:00,337.63,338.16,336.65,337.0,2758.0,337.63,338.16,336.65,337.0,2758.0
2022-03-31 11:50:00,336.85,337.16,336.75,337.0,3685.0,336.85,337.16,336.75,337.0,3685.0
2022-03-31 12:00:00,337.08,337.08,336.38,336.6,8957.0,337.08,337.08,336.38,336.6,8957.0
2022-03-31 12:10:00,336.3,336.5,335.9,336.13,4192.0,336.3,336.5,335.9,336.13,4192.0
2022-03-31 12:20:00,335.64,335.64,335.15,335.61,3266.0,335.64,335.64,335.15,335.61,3266.0
2022-03-31 12:30:00,335.7,335.86,335.18,335.5,4147.0,335.7,335.86,335.18,335.5,4147.0
2022-03-31 12:40:00,335.53,335.87,334.91,335.11,3934.0,335.53,335.87,334.91,335.11,3934.0
2022-03-31 12:50:00,334.69,334.69,333.71,333.71,2100.0,334.69,334.69,333.71,333.71,2100.0
2022-03-31 13:00:00,333.9,334.59,333.72,333.72,2657.0,333.9,334.59,333.72,333.72,2657.0
2022-03-31 13:10:00,333.97,334.05,333.48,334.05,2035.0,333.97,334.05,333.48,334.05,2035.0
2022-03-31 13:20:00,334.08,334.47,333.83,334.47,1709.0,334.08,334.47,333.83,334.47,1709.0
2022-03-31 13:30:00,334.44,334.46,333.89,333.89,1500.0,334.44,334.46,333.89,333.89,1500.0
2022-03-31 13:40:00,333.94,334.29,333.94,334.07,1600.0,333.94,334.29,333.94,334.07,1600.0
2022-03-31 13:50:00,334.32,334.84,333.87,333.87,1589.0,334.32,334.84,333.87,333.87,1589.0
2022-03-31 14:00:00,333.26,333.38,332.92,332.92,3219.0,333.26,333.38,332.92,332.92,3219.0
2022-03-31 14:10:00,333.14,333.52,332.92,333.31,4399.0,333.14,333.52,332.92,333.31,4399.0
2022-03-31 14:20:00,333.42,334.16,333.42,334.13,1300.0,333.42,334.16,333.42,334.13,1300.0
2022-03-31 14:30:00,334.16,334.8,333.76,334.65,1900.0,334.16,334.8,333.76,334.65,1900.0
2022-03-31 14:40:00,334.92,334.92,334.3,334.38,3114.0,334.92,334.92,334.3,334.38,3114.0
2022-03-31 14:50:00,334.58,335.09,334.44,334.95,4571.0,334.58,335.09,334.44,334.95,4571.0
2022-03-31 15:00:00,335.19,336.81,335.19,336.43,5852.0,335.19,336.81,335.19,336.43,5852.0
2022-03-31 15:10:00,336.35,336.35,335.05,335.06,4292.0,336.35,336.35,335.05,335.06,4292.0
2022-03-31 15:20:00,334.68,334.68,334.22,334.41,4823.0,334.68,334.68,334.22,334.41,4823.0
2022-03-31 15:30:00,334.45,334.85,333.64,334.67,6700.0,334.45,334.85,333.64,334.67,6700.0
2022-03-31 15:40:00,334.5,335.39,334.11,335.36,20945.0,334.5,335.39,334.11,335.36,20945.0
2022-03-31 15:50:00,335.35,336.03,333.36,333.36,199689.0,335.35,336.03,333.36,333.36,199689.0
2022-04-01 09:30:00,333.74,338.1,333.16,335.94,16662.0,333.74,338.1,333.16,335.94,16662.0
2022-04-01 09:40:00,336.36,338.0,335.68,337.6,9891.0,336.36,338.0,335.68,337.6,9891.0
2022-04-01 09:50:00,337.4,337.97,334.67,337.47,10990.0,337.4,337.97,334.67,337.47,10990.0
2022-04-01 10:00:00,337.04,337.29,335.12,336.03,5636.0,337.04,337.29,335.12,336.03,5636.0
2022-04-01 10:10:00,336.41,337.49,335.41,335.44,10667.0,336.41,337.49,335.41,335.44,10667.0
2022-04-01 10:20:00,335.37,335.69,334.24,334.42,8304.0,335.37,335.69,334.24,334.42,8304.0
2022-04-01 10:30:00,334.96,335.67,334.44,334.88,6100.0,334.96,335.67,334.44,334.88,6100.0
2022-04-01 10:40:00,334.59,335.99,334.39,335.32,10746.0,334.59,335.99,334.39,335.32,10746.0
2022-04-01 10:50:00,335.25,337.28,334.76,336.73,22599.0,335.25,337.28,334.76,336.73,22599.0
2022-04-01 11:00:00,336.53,337.13,335.84,336.91,4354.0,336.53,337.13,335.84,336.91,4354.0
2022-04-01 11:10:00,336.4,336.75,335.4,336.33,14541.0,336.4,336.75,335.4,336.33,14541.0
2022-04-01 11:20:00,336.14,336.58,333.8,333.86,18235.0,336.14,336.58,333.8,333.86,18235.0
2022-04-01 11:30:00,333.75,333.77,331.36,331.43,18691.0,333.75,333.77,331.36,331.43,18691.0
2022-04-01 11:40:00,331.41,332.55,331.36,332.25,5948.0,331.41,332.55,331.36,332.25,5948.0
2022-04-01 11:50:00,332.59,332.59,330.85,330.95,3985.0,332.59,332.59,330.85,330.95,3985.0
2022-04-01 12:00:00,331.0,331.16,330.3,331.14,5998.0,331.0,331.16,330.3,331.14,5998.0
2022-04-01 12:10:00,331.04,331.69,331.03,331.22,7821.0,331.04,331.69,331.03,331.22,7821.0
2022-04-01 12:20:00,330.87,332.13,330.87,332.13,3352.0,330.87,332.13,330.87,332.13,3352.0
2022-04-01 12:30:00,331.8,331.8,330.22,330.85,5094.0,331.8,331.8,330.22,330.85,5094.0
2022-04-01 12:40:00,330.78,331.43,330.52,331.43,5303.0,330.78,331.43,330.52,331.43,5303.0
2022-04-01 12:50:00,331.18,331.29,330.77,330.97,4479.0,331.18,331.29,330.77,330.97,4479.0
2022-04-01 13:00:00,330.91,331.73,330.68,330.95,4723.0,330.91,331.73,330.68,330.95,4723.0
2022-04-01 13:10:00,330.99,331.99,330.74,331.99,8582.0,330.99,331.99,330.74,331.99,8582.0
2022-04-01 13:20:00,331.92,332.49,331.6,332.17,3279.0,331.92,332.49,331.6,332.17,3279.0
2022-04-01 13:30:00,332.26,333.21,332.06,333.03,7143.0,332.26,333.21,332.06,333.03,7143.0
2022-04-01 13:40:00,332.91,333.34,332.71,333.24,3023.0,332.91,333.34,332.71,333.24,3023.0
2022-04-01 13:50:00,333.12,333.36,332.91,333.12,3152.0,333.12,333.36,332.91,333.12,3152.0
2022-04-01 14:00:00,332.99,334.33,332.8,333.55,4964.0,332.99,334.33,332.8,333.55,4964.0
2022-04-01 14:10:00,333.46,334.3,333.42,333.84,2204.0,333.46,334.3,333.42,333.84,2204.0
2022-04-01 14:20:00,333.83,334.38,333.63,334.22,4904.0,333.83,334.38,333.63,334.22,4904.0
2022-04-01 14:30:00,334.62,335.56,334.56,335.37,7651.0,334.62,335.56,334.56,335.37,7651.0
2022-04-01 14:40:00,335.41,336.0,335.31,335.59,4033.0,335.41,336.0,335.31,335.59,4033.0
2022-04-01 14:50:00,335.45,335.49,334.6,334.63,7014.0,335.45,335.49,334.6,334.63,7014.0
2022-04-01 15:00:00,334.64,335.47,334.64,334.73,5595.0,334.64,335.47,334.64,334.73,5595.0
2022-04-01 15:10:00,334.88,334.96,333.96,333.96,6400.0,334.88,334.96,333.96,333.96,6400.0
2022-04-01 15:20:00,333.68,333.81,332.99,333.27,13324.0,333.68,333.81,332.99,333.27,13324.0
2022-04-01 15:30:00,333.2,333.54,332.83,333.18,9168.0,333.2,333.54,332.83,333.18,9168.0
2022-04-01 15:40:00,333.18,333.83,332.79,333.42,14200.0,333.18,333.83,332.79,333.42,14200.0
2022-04-01 15:50:00,333.51,335.55,333.51,335.09,51838.0,333.51,335.55,333.51,335.09,51838.0
2022-04-04 09:30:00,336.97,339.38,336.0,338.49,12597.0,336.97,339.38,336.0,338.49,12597.0
2022-04-04 09:40:00,339.18,340.78,338.49,339.88,8499.0,339.18,340.78,338.49,339.88,8499.0
2022-04-04 09:50:00,339.97,340.98,339.41,339.55,5870.0,339.97,340.98,339.41,339.55,5870.0
2022-04-04 10:00:00,339.97,339.97,338.99,339.54,7896.0,339.97,339.97,338.99,339.54,7896.0
2022-04-04 10:10:00,339.46,341.16,337.25,338.04,9480.0,339.46,341.16,337.25,338.04,9480.0
2022-04-04 10:20:00,338.14,338.67,337.24,338.31,6795.0,338.14,338.67,337.24,338.31,6795.0
2022-04-04 10:30:00,338.09,338.99,337.3,338.22,5700.0,338.09,338.99,337.3,338.22,5700.0
2022-04-04 10:40:00,338.22,338.22,336.75,337.45,5746.0,338.22,338.22,336.75,337.45,5746.0
2022-04-04 10:50:00,337.56,338.52,337.56,338.28,4712.0,337.56,338.52,337.56,338.28,4712.0
2022-04-04 11:00:00,338.3,339.49,338.3,339.44,4251.0,338.3,339.49,338.3,339.44,4251.0
2022-04-04 11:10:00,339.54,339.54,338.1,338.18,3280.0,339.54,339.54,338.1,338.18,3280.0
2022-04-04 11:20:00,338.27,338.82,338.12,338.74,3091.0,338.27,338.82,338.12,338.74,3091.0
2022-04-04 11:30:00,338.77,339.15,338.77,338.8,3117.0,338.77,339.15,338.77,338.8,3117.0
2022-04-04 11:40:00,338.97,339.64,338.88,339.57,3036.0,338.97,339.64,338.88,339.57,3036.0
2022-04-04 11:50:00,339.69,339.93,339.48,339.93,2000.0,339.69,339.93,339.48,339.93,2000.0
2022-04-04 12:00:00,339.97,340.11,339.31,339.34,1800.0,339.97,340.11,339.31,339.34,1800.0
2022-04-04 12:10:00,339.44,339.51,338.51,338.51,5454.0,339.44,339.51,338.51,338.51,5454.0
2022-04-04 12:20:00,338.84,339.2,338.68,339.12,5756.0,338.84,339.2,338.68,339.12,5756.0
2022-04-04 12:30:00,339.04,339.93,339.03,339.33,2777.0,339.04,339.93,339.03,339.33,2777.0
2022-04-04 12:40:00,339.1,339.31,338.77,339.15,2013.0,339.1,339.31,338.77,339.15,2013.0
2022-04-04 12:50:00,339.33,339.65,339.04,339.04,2197.0,339.33,339.65,339.04,339.04,2197.0
2022-04-04 13:00:00,338.48,338.76,338.48,338.65,1900.0,338.48,338.76,338.48,338.65,1900.0
2022-04-04 13:10:00,338.47,338.7,338.11,338.5,3553.0,338.47,338.7,338.11,338.5,3553.0
2022-04-04 13:20:00,338.25,338.25,337.7,337.91,2621.0,338.25,338.25,337.7,337.91,2621.0
2022-04-04 13:30:00,337.71,338.91,337.62,338.91,2758.0,337.71,338.91,337.62,338.91,2758.0
2022-04-04 13:40:00,338.7,339.02,338.58,338.84,2100.0,338.7,339.02,338.58,338.84,2100.0
2022-04-04 13:50:00,338.92,339.14,338.89,339.05,1501.0,338.92,339.14,338.89,339.05,1501.0
2022-04-04 14:00:00,338.83,338.83,337.12,337.12,3993.0,338.83,338.83,337.12,337.12,3993.0
2022-04-04 14:10:00,337.14,337.57,336.78,337.49,6478.0,337.14,337.57,336.78,337.49,6478.0
2022-04-04 14:20:00,337.14,338.03,337.14,338.03,1591.0,337.14,338.03,337.14,338.03,1591.0
2022-04-04 14:30:00,337.88,338.6,337.83,338.6,5410.0,337.88,338.6,337.83,338.6,5410.0
2022-04-04 14:40:00,338.41,339.17,338.33,339.04,2400.0,338.41,339.17,338.33,339.04,2400.0
2022-04-04 14:50:00,338.87,339.17,338.68,338.78,2506.0,338.87,339.17,338.68,338.78,2506.0
2022-04-04 15:00:00,338.66,339.13,338.24,339.09,4311.0,338.66,339.13,338.24,339.09,4311.0
2022-04-04 15:10:00,339.2,339.27,338.67,338.99,2414.0,339.2,339.27,338.67,338.99,2414.0
2022-04-04 15:20:00,339.16,339.59,339.14,339.42,3719.0,339.16,339.59,339.14,339.42,3719.0
2022-04-04 15:30:00,339.14,339.5,338.96,339.13,10975.0,339.14,339.5,338.96,339.13,10975.0
2022-04-04 15:40:00,339.07,339.68,338.86,339.0,14924.0,339.07,339.68,338.86,339.0,14924.0
2022-04-04 15:50:00,339.18,340.62,339.17,340.28,46442.0,339.18,340.62,339.17,340.28,46442.0
2022-04-05 09:30:00,339.27,340.15,337.6,338.64,30107.0,339.27,340.15,337.6,338.64,30107.0
2022-04-05 09:40:00,336.52,336.59,334.23,334.7,7531.0,336.52,336.59,334.23,334.7,7531.0
2022-04-05 09:50:00,334.95,335.07,332.19,332.39,10938.0,334.95,335.07,332.19,332.39,10938.0
2022-04-05 10:00:00,332.0,333.2,328.9,329.15,12680.0,332.0,333.2,328.9,329.15,12680.0
2022-04-05 10:10:00,328.8,329.15,327.54,328.1,6406.0,328.8,329.15,327.54,328.1,6406.0
2022-04-05 10:20:00,328.03,329.32,327.85,329.32,2900.0,328.03,329.32,327.85,329.32,2900.0
2022-04-05 10:30:00,329.09,330.07,329.08,329.27,17900.0,329.09,330.07,329.08,329.27,17900.0
2022-04-05 10:40:00,329.25,329.92,327.89,329.75,4618.0,329.25,329.92,327.89,329.75,4618.0
2022-04-05 10:50:00,329.98,331.13,329.86,330.23,3700.0,329.98,331.13,329.86,330.23,3700.0
2022-04-05 11:00:00,330.19,330.62,329.69,330.18,3934.0,330.19,330.62,329.69,330.18,3934.0
2022-04-05 11:10:00,330.52,331.1,329.1,329.1,9523.0,330.52,331.1,329.1,329.1,9523.0
2022-04-05 11:20:00,329.43,330.17,329.24,329.43,4400.0,329.43,330.17,329.24,329.43,4400.0
2022-04-05 11:30:00,329.31,329.99,328.14,328.18,2900.0,329.31,329.99,328.14,328.18,2900.0
2022-04-05 11:40:00,328.1,328.17,327.41,327.81,5674.0,328.1,328.17,327.41,327.81,5674.0
2022-04-05 11:50:00,327.97,328.39,327.63,328.09,3800.0,327.97,328.39,327.63,328.09,3800.0
2022-04-05 12:00:00,327.86,328.48,327.78,328.21,7718.0,327.86,328.48,327.78,328.21,7718.0
2022-04-05 12:10:00,327.94,328.37,326.88,326.88,7635.0,327.94,328.37,326.88,326.88,7635.0
2022-04-05 12:20:00,326.83,327.14,326.32,326.49,4200.0,326.83,327.14,326.32,326.49,4200.0
2022-04-05 12:30:00,326.33,327.26,326.33,327.26,4164.0,326.33,327.26,326.33,327.26,4164.0
2022-04-05 12:40:00,327.38,328.01,327.24,327.97,3394.0,327.38,328.01,327.24,327.97,3394.0
2022-04-05 12:50:00,328.08,328.85,328.08,328.76,2900.0,328.08,328.85,328.08,328.76,2900.0
2022-04-05 13:00:00,328.74,329.6,328.59,329.49,4504.0,328.74,329.6,328.59,329.49,4504.0
2022-04-05 13:10:00,329.75,329.88,329.37,329.75,2400.0,329.75,329.88,329.37,329.75,2400.0
2022-04-05 13:20:00,329.6,329.81,329.28,329.28,6100.0,329.6,329.81,329.28,329.28,6100.0
2022-04-05 13:30:00,329.13,329.27,328.47,328.62,5600.0,329.13,329.27,328.47,328.62,5600.0
2022-04-05 13:40:00,328.53,328.59,327.63,327.67,4700.0,328.53,328.59,327.63,327.67,4700.0
2022-04-05 13:50:00,327.59,328.23,327.31,328.23,4201.0,327.59,328.23,327.31,328.23,4201.0
2022-04-05 14:00:00,327.96,328.29,327.8,328.06,2520.0,327.96,328.29,327.8,328.06,2520.0
2022-04-05 14:10:00,327.85,329.19,327.84,328.91,4000.0,327.85,329.19,327.84,328.91,4000.0
2022-04-05 14:20:00,329.1,329.23,328.59,328.86,2800.0,329.1,329.23,328.59,328.86,2800.0
2022-04-05 14:30:00,328.75,329.44,328.69,329.0,4086.0,328.75,329.44,328.69,329.0,4086.0
2022-04-05 14:40:00,328.79,330.01,328.78,329.74,5800.0,328.79,330.01,328.78,329.74,5800.0
2022-04-05 14:50:00,329.81,329.99,328.95,328.96,3910.0,329.81,329.99,328.95,328.96,3910.0
2022-04-05 15:00:00,329.0,329.46,327.82,327.89,5103.0,329.0,329.46,327.82,327.89,5103.0
2022-04-05 15:10:00,327.88,327.92,327.12,327.12,7000.0,327.88,327.92,327.12,327.12,7000.0
2022-04-05 15:20:00,327.03,328.03,327.03,327.81,8426.0,327.03,328.03,327.03,327.81,8426.0
2022-04-05 15:30:00,327.7,327.7,326.62,327.02,10563.0,327.7,327.7,326.62,327.02,10563.0
2022-04-05 15:40:00,327.04,327.47,326.45,326.45,11173.0,327.04,327.47,326.45,326.45,11173.0
2022-04-05 15:50:00,326.41,327.82,325.6,327.7,60996.0,326.41,327.82,325.6,327.7,60996.0
2022-04-06 09:30:00,323.91,324.38,320.95,321.4,25648.0,323.91,324.38,320.95,321.4,25648.0
2022-04-06 09:40:00,321.53,322.04,320.0,320.0,12820.0,321.53,322.04,320.0,320.0,12820.0
2022-04-06 09:50:00,319.44,320.4,318.5,320.18,8049.0,319.44,320.4,318.5,320.18,8049.0
2022-04-06 10:00:00,320.13,320.13,318.79,319.62,10510.0,320.13,320.13,318.79,319.62,10510.0
2022-04-06 10:10:00,319.52,321.79,318.94,321.49,4695.0,319.52,321.79,318.94,321.49,4695.0
2022-04-06 10:20:00,321.64,321.71,320.36,320.41,4004.0,321.64,321.71,320.36,320.41,4004.0
2022-04-06 10:30:00,320.34,321.53,320.33,320.61,4221.0,320.34,321.53,320.33,320.61,4221.0
2022-04-06 10:40:00,320.3,322.19,320.3,321.25,9564.0,320.3,322.19,320.3,321.25,9564.0
2022-04-06 10:50:00,321.28,321.33,319.59,319.67,6495.0,321.28,321.33,319.59,319.67,6495.0
2022-04-06 11:00:00,319.32,320.2,318.96,319.42,3376.0,319.32,320.2,318.96,319.42,3376.0
2022-04-06 11:10:00,319.47,321.24,319.47,320.67,7690.0,319.47,321.24,319.47,320.67,7690.0
2022-04-06 11:20:00,320.92,322.63,320.92,321.95,1957.0,320.92,322.63,320.92,321.95,1957.0
2022-04-06 11:30:00,321.95,322.22,321.27,321.99,5311.0,321.95,322.22,321.27,321.99,5311.0
2022-04-06 11:40:00,322.11,323.67,322.11,323.41,6646.0,322.11,323.67,322.11,323.41,6646.0
2022-04-06 11:50:00,323.51,323.55,322.3,322.73,4100.0,323.51,323.55,322.3,322.73,4100.0
2022-04-06 12:00:00,322.52,322.69,321.73,321.83,23305.0,322.52,322.69,321.73,321.83,23305.0
2022-04-06 12:10:00,321.99,322.08,321.35,321.8,4058.0,321.99,322.08,321.35,321.8,4058.0
2022-04-06 12:20:00,321.84,322.1,320.62,320.63,6278.0,321.84,322.1,320.62,320.63,6278.0
2022-04-06 12:30:00,320.47,321.23,320.47,320.68,3182.0,320.47,321.23,320.47,320.68,3182.0
2022-04-06 12:40:00,320.79,321.42,320.68,321.25,6238.0,320.79,321.42,320.68,321.25,6238.0
2022-04-06 12:50:00,321.45,322.21,321.45,321.97,8161.0,321.45,322.21,321.45,321.97,8161.0
2022-04-06 13:00:00,322.02,322.79,321.8,322.69,5047.0,322.02,322.79,321.8,322.69,5047.0
2022-04-06 13:10:00,322.81,323.43,322.53,323.43,2700.0,322.81,323.43,322.53,323.43,2700.0
2022-04-06 13:20:00,323.47,324.31,323.43,324.31,3872.0,323.47,324.31,323.43,324.31,3872.0
2022-04-06 13:30:00,324.03,325.01,323.98,325.0,3513.0,324.03,325.01,323.98,325.0,3513.0
2022-04-06 13:40:00,325.02,326.72,325.02,326.68,7988.0,325.02,326.72,325.02,326.68,7988.0
2022-04-06 13:50:00,326.41,326.81,325.48,325.48,5275.0,326.41,326.81,325.48,325.48,5275.0
2022-04-06 14:00:00,325.32,328.25,323.88,323.88,6455.0,325.32,328.25,323.88,323.88,6455.0
2022-04-06 14:10:00,323.68,323.75,321.45,321.71,2100.0,323.68,323.75,321.45,321.71,2100.0
2022-04-06 14:20:00,321.87,323.92,321.87,323.17,6864.0,321.87,323.92,321.87,323.17,6864.0
2022-04-06 14:30:00,323.48,327.15,323.47,325.65,7723.0,323.48,327.15,323.47,325.65,7723.0
2022-04-06 14:40:00,325.72,326.33,324.18,324.96,7653.0,325.72,326.33,324.18,324.96,7653.0
2022-04-06 14:50:00,325.36,328.43,325.32,328.34,5292.0,325.36,328.43,325.32,328.34,5292.0
2022-04-06 15:00:00,328.48,329.61,327.21,327.62,11953.0,328.48,329.61,327.21,327.62,11953.0
2022-04-06 15:10:00,327.68,328.1,326.13,326.25,11685.0,327.68,328.1,326.13,326.25,11685.0
2022-04-06 15:20:00,326.04,326.04,324.32,324.37,9888.0,326.04,326.04,324.32,324.37,9888.0
2022-04-06 15:30:00,324.24,325.73,323.62,325.67,16753.0,324.24,325.73,323.62,325.67,16753.0
2022-04-06 15:40:00,325.81,326.85,325.03,326.25,31284.0,325.81,326.85,325.03,326.25,31284.0
2022-04-06 15:50:00,326.36,326.48,324.53,325.1,103071.0,326.36,326.48,324.53,325.1,103071.0
2022-04-07 09:30:00,322.49,329.03,322.49,328.25,16888.0,322.49,329.03,322.49,328.25,16888.0
2022-04-07 09:40:00,328.54,328.99,324.1,324.27,4200.0,328.54,328.99,324.1,324.27,4200.0
2022-04-07 09:50:00,324.12,328.85,324.12,327.71,5504.0,324.12,328.85,324.12,327.71,5504.0
2022-04-07 10:00:00,328.0,329.11,325.31,325.31,8130.0,328.0,329.11,325.31,325.31,8130.0
2022-04-07 10:10:00,325.6,326.92,325.39,325.4,3674.0,325.6,326.92,325.39,325.4,3674.0
2022-04-07 10:20:00,325.19,327.66,324.59,327.11,10094.0,325.19,327.66,324.59,327.11,10094.0
2022-04-07 10:30:00,327.05,328.33,326.41,326.46,23172.0,327.05,328.33,326.41,326.46,23172.0
2022-04-07 10:40:00,325.64,325.65,324.49,324.92,4576.0,325.64,325.65,324.49,324.92,4576.0
2022-04-07 10:50:00,325.2,326.52,325.2,326.48,6250.0,325.2,326.52,325.2,326.48,6250.0
2022-04-07 11:00:00,326.82,327.62,326.05,326.05,4676.0,326.82,327.62,326.05,326.05,4676.0
2022-04-07 11:10:00,326.31,326.45,325.34,325.52,2830.0,326.31,326.45,325.34,325.52,2830.0
2022-04-07 11:20:00,326.07,326.24,325.06,325.11,44321.0,326.07,326.24,325.06,325.11,44321.0
2022-04-07 11:30:00,324.95,324.99,323.27,324.99,2174.0,324.95,324.99,323.27,324.99,2174.0
2022-04-07 11:40:00,324.49,325.13,324.4,324.68,1935.0,324.49,325.13,324.4,324.68,1935.0
2022-04-07 11:50:00,324.03,324.19,323.19,323.64,1500.0,324.03,324.19,323.19,323.64,1500.0
2022-04-07 12:00:00,323.39,323.88,323.26,323.42,2003.0,323.39,323.88,323.26,323.42,2003.0
2022-04-07 12:10:00,323.92,324.25,323.69,324.03,2295.0,323.92,324.25,323.69,324.03,2295.0
2022-04-07 12:20:00,324.03,324.57,322.92,323.28,1819.0,324.03,324.57,322.92,323.28,1819.0
2022-04-07 12:30:00,323.4,323.5,322.79,322.85,2825.0,323.4,323.5,322.79,322.85,2825.0
2022-04-07 12:40:00,322.67,323.17,321.9,321.9,3156.0,322.67,323.17,321.9,321.9,3156.0
2022-04-07 12:50:00,321.94,323.3,321.94,323.3,3603.0,321.94,323.3,321.94,323.3,3603.0
2022-04-07 13:00:00,323.45,324.46,323.45,324.46,1681.0,323.45,324.46,323.45,324.46,1681.0
2022-04-07 13:10:00,324.71,325.45,324.71,325.43,2452.0,324.71,325.45,324.71,325.43,2452.0
2022-04-07 13:20:00,325.54,325.93,325.03,325.8,3500.0,325.54,325.93,325.03,325.8,3500.0
2022-04-07 13:30:00,325.52,326.56,325.52,326.05,3537.0,325.52,326.56,325.52,326.05,3537.0
2022-04-07 13:40:00,325.96,326.48,325.45,325.46,2902.0,325.96,326.48,325.45,325.46,2902.0
2022-04-07 13:50:00,325.14,326.86,324.96,326.86,3627.0,325.14,326.86,324.96,326.86,3627.0
2022-04-07 14:00:00,327.05,327.38,326.44,326.94,3360.0,327.05,327.38,326.44,326.94,3360.0
2022-04-07 14:10:00,326.79,326.79,326.02,326.02,1829.0,326.79,326.79,326.02,326.02,1829.0
2022-04-07 14:20:00,325.81,327.25,325.69,325.69,3125.0,325.81,327.25,325.69,325.69,3125.0
2022-04-07 14:30:00,325.81,325.96,325.37,325.96,3317.0,325.81,325.96,325.37,325.96,3317.0
2022-04-07 14:40:00,325.67,326.54,325.1,326.41,5395.0,325.67,326.54,325.1,326.41,5395.0
2022-04-07 14:50:00,326.6,328.23,326.5,328.23,4481.0,326.6,328.23,326.5,328.23,4481.0
2022-04-07 15:00:00,327.98,328.93,327.81,328.68,26400.0,327.98,328.93,327.81,328.68,26400.0
2022-04-07 15:10:00,328.6,329.93,328.6,329.15,7944.0,328.6,329.93,328.6,329.15,7944.0
2022-04-07 15:20:00,328.93,329.34,328.57,328.61,7997.0,328.93,329.34,328.57,328.61,7997.0
2022-04-07 15:30:00,328.82,329.26,328.75,329.24,10907.0,328.82,329.26,328.75,329.24,10907.0
2022-04-07 15:40:00,329.31,329.62,327.74,328.1,13725.0,329.31,329.62,327.74,328.1,13725.0
2022-04-07 15:50:00,326.82,327.94,326.07,326.33,88574.0,326.82,327.94,326.07,326.33,88574.0
2022-04-08 09:30:00,324.29,324.29,320.21,320.5,16694.0,324.29,324.29,320.21,320.5,16694.0
2022-04-08 09:40:00,319.63,320.86,319.13,320.45,5357.0,319.63,320.86,319.13,320.45,5357.0
2022-04-08 09:50:00,319.18,319.18,317.26,317.27,5868.0,319.18,319.18,317.26,317.27,5868.0
2022-04-08 10:00:00,317.11,319.18,317.05,319.18,6473.0,317.11,319.18,317.05,319.18,6473.0
2022-04-08 10:10:00,319.28,321.25,318.91,321.25,150097.0,319.28,321.25,318.91,321.25,150097.0
2022-04-08 10:20:00,321.12,323.72,320.89,322.62,6737.0,321.12,323.72,320.89,322.62,6737.0
2022-04-08 10:30:00,322.93,323.8,322.74,323.56,4896.0,322.93,323.8,322.74,323.56,4896.0
2022-04-08 10:40:00,323.83,324.0,321.51,321.78,4603.0,323.83,324.0,321.51,321.78,4603.0
2022-04-08 10:50:00,322.04,324.32,321.98,324.32,3426.0,322.04,324.32,321.98,324.32,3426.0
2022-04-08 11:00:00,324.22,325.04,323.78,323.83,11239.0,324.22,325.04,323.78,323.83,11239.0
2022-04-08 11:10:00,324.02,324.5,323.3,323.71,4879.0,324.02,324.5,323.3,323.71,4879.0
2022-04-08 11:20:00,323.42,323.55,322.96,323.33,3615.0,323.42,323.55,322.96,323.33,3615.0
2022-04-08 11:30:00,323.32,324.06,323.1,323.52,3985.0,323.32,324.06,323.1,323.52,3985.0
2022-04-08 11:40:00,323.73,325.03,323.73,325.02,3857.0,323.73,325.03,323.73,325.02,3857.0
2022-04-08 11:50:00,324.95,324.95,323.61,323.61,5132.0,324.95,324.95,323.61,323.61,5132.0
2022-04-08 12:00:00,324.12,324.33,323.5,324.11,4860.0,324.12,324.33,323.5,324.11,4860.0
2022-04-08 12:10:00,324.14,324.71,323.35,324.63,3769.0,324.14,324.71,323.35,324.63,3769.0
2022-04-08 12:20:00,324.64,325.35,324.61,325.13,2500.0,324.64,325.35,324.61,325.13,2500.0
2022-04-08 12:30:00,324.84,324.84,324.15,324.36,2409.0,324.84,324.84,324.15,324.36,2409.0
2022-04-08 12:40:00,324.58,324.68,324.03,324.12,2592.0,324.58,324.68,324.03,324.12,2592.0
2022-04-08 12:50:00,323.96,324.81,323.86,324.63,4702.0,323.96,324.81,323.86,324.63,4702.0
2022-04-08 13:00:00,324.49,324.49,324.13,324.3,2666.0,324.49,324.49,324.13,324.3,2666.0
2022-04-08 13:10:00,324.6,324.6,323.43,323.76,2934.0,324.6,324.6,323.43,323.76,2934.0
2022-04-08 13:20:00,323.51,323.73,322.0,322.33,4912.0,323.51,323.73,322.0,322.33,4912.0
2022-04-08 13:30:00,322.0,322.09,321.8,322.04,1600.0,322.0,322.09,321.8,322.04,1600.0
2022-04-08 13:40:00,321.89,322.55,321.88,322.04,3400.0,321.89,322.55,321.88,322.04,3400.0
2022-04-08 13:50:00,322.0,322.58,321.92,322.03,2503.0,322.0,322.58,321.92,322.03,2503.0
2022-04-08 14:00:00,322.23,322.48,321.79,322.34,2702.0,322.23,322.48,321.79,322.34,2702.0
2022-04-08 14:10:00,322.48,322.96,322.39,322.84,2632.0,322.48,322.96,322.39,322.84,2632.0
2022-04-08 14:20:00,322.84,323.13,320.93,321.28,4100.0,322.84,323.13,320.93,321.28,4100.0
2022-04-08 14:30:00,320.89,321.29,320.8,321.29,1827.0,320.89,321.29,320.8,321.29,1827.0
2022-04-08 14:40:00,321.29,321.86,320.99,321.74,3677.0,321.29,321.86,320.99,321.74,3677.0
2022-04-08 14:50:00,322.06,322.9,321.85,322.01,6312.0,322.06,322.9,321.85,322.01,6312.0
2022-04-08 15:00:00,321.9,322.09,321.37,321.37,2500.0,321.9,322.09,321.37,321.37,2500.0
2022-04-08 15:10:00,321.63,322.84,321.57,322.23,5494.0,321.63,322.84,321.57,322.23,5494.0
2022-04-08 15:20:00,322.23,322.23,321.7,321.93,7536.0,322.23,322.23,321.7,321.93,7536.0
2022-04-08 15:30:00,321.91,322.35,321.22,321.46,7606.0,321.91,322.35,321.22,321.46,7606.0
2022-04-08 15:40:00,321.61,322.29,321.05,321.18,13477.0,321.61,322.29,321.05,321.18,13477.0
2022-04-08 15:50:00,321.13,321.24,319.29,319.86,59444.0,321.13,321.24,319.29,319.86,59444.0
2022-04-11 09:30:00,316.02,316.65,313.3,313.5,20441.0,316.02,316.65,313.3,313.5,20441.0
2022-04-11 09:40:00,313.51,317.38,312.75,316.29,7819.0,313.51,317.38,312.75,316.29,7819.0
2022-04-11 09:50:00,316.24,316.24,313.64,314.07,6102.0,316.24,316.24,313.64,314.07,6102.0
2022-04-11 10:00:00,313.63,314.81,312.77,313.73,6644.0,313.63,314.81,312.77,313.73,6644.0
2022-04-11 10:10:00,314.25,314.28,311.61,312.14,9233.0,314.25,314.28,311.61,312.14,9233.0
2022-04-11 10:20:00,312.4,312.53,309.76,310.45,14802.0,312.4,312.53,309.76,310.45,14802.0
2022-04-11 10:30:00,310.77,311.85,310.51,310.92,10902.0,310.77,311.85,310.51,310.92,10902.0
2022-04-11 10:40:00,310.56,310.56,308.25,308.36,20347.0,310.56,310.56,308.25,308.36,20347.0
2022-04-11 10:50:00,308.26,309.57,307.82,308.23,34761.0,308.26,309.57,307.82,308.23,34761.0
2022-04-11 11:00:00,308.75,308.96,307.91,308.69,9954.0,308.75,308.96,307.91,308.69,9954.0
2022-04-11 11:10:00,308.46,308.77,307.82,308.0,15146.0,308.46,308.77,307.82,308.0,15146.0
2022-04-11 11:20:00,308.11,308.43,307.75,308.06,36626.0,308.11,308.43,307.75,308.06,36626.0
2022-04-11 11:30:00,308.0,309.24,307.94,308.59,29978.0,308.0,309.24,307.94,308.59,29978.0
2022-04-11 11:40:00,308.55,309.2,307.56,307.56,9984.0,308.55,309.2,307.56,307.56,9984.0
2022-04-11 11:50:00,307.81,310.23,307.52,309.68,6905.0,307.81,310.23,307.52,309.68,6905.0
2022-04-11 12:00:00,309.57,310.0,309.39,309.5,4533.0,309.57,310.0,309.39,309.5,4533.0
2022-04-11 12:10:00,309.64,309.83,309.27,309.4,6078.0,309.64,309.83,309.27,309.4,6078.0
2022-04-11 12:20:00,309.57,309.57,309.22,309.44,5121.0,309.57,309.57,309.22,309.44,5121.0
2022-04-11 12:30:00,309.44,309.79,309.44,309.57,7539.0,309.44,309.79,309.44,309.57,7539.0
2022-04-11 12:40:00,309.51,310.26,309.26,309.92,4400.0,309.51,310.26,309.26,309.92,4400.0
2022-04-11 12:50:00,309.91,310.88,309.71,310.68,6205.0,309.91,310.88,309.71,310.68,6205.0
2022-04-11 13:00:00,310.83,312.51,310.83,312.13,5090.0,310.83,312.51,310.83,312.13,5090.0
2022-04-11 13:10:00,311.74,312.35,310.9,311.2,5795.0,311.74,312.35,310.9,311.2,5795.0
2022-04-11 13:20:00,311.09,311.46,310.8,311.2,4140.0,311.09,311.46,310.8,311.2,4140.0
2022-04-11 13:30:00,311.31,312.27,311.01,311.01,5259.0,311.31,312.27,311.01,311.01,5259.0
2022-04-11 13:40:00,311.4,311.55,310.36,310.36,4500.0,311.4,311.55,310.36,310.36,4500.0
2022-04-11 13:50:00,310.41,311.27,310.37,311.27,4122.0,310.41,311.27,310.37,311.27,4122.0
2022-04-11 14:00:00,311.28,311.76,310.42,311.59,4717.0,311.28,311.76,310.42,311.59,4717.0
2022-04-11 14:10:00,311.34,311.5,310.23,310.23,10136.0,311.34,311.5,310.23,310.23,10136.0
2022-04-11 14:20:00,310.18,310.65,310.05,310.65,9132.0,310.18,310.65,310.05,310.65,9132.0
2022-04-11 14:30:00,310.45,311.08,310.2,310.84,4919.0,310.45,311.08,310.2,310.84,4919.0
2022-04-11 14:40:00,311.22,312.49,310.97,312.48,5100.0,311.22,312.49,310.97,312.48,5100.0
2022-04-11 14:50:00,312.4,312.81,312.22,312.68,4502.0,312.4,312.81,312.22,312.68,4502.0
2022-04-11 15:00:00,312.69,313.27,312.04,312.64,9763.0,312.69,313.27,312.04,312.64,9763.0
2022-04-11 15:10:00,312.65,312.74,311.67,311.9,8779.0,312.65,312.74,311.67,311.9,8779.0
2022-04-11 15:20:00,311.89,312.15,311.05,311.4,7633.0,311.89,312.15,311.05,311.4,7633.0
2022-04-11 15:30:00,311.5,311.57,310.48,310.75,8259.0,311.5,311.57,310.48,310.75,8259.0
2022-04-11 15:40:00,310.82,310.9,309.9,310.24,15182.0,310.82,310.9,309.9,310.24,15182.0
2022-04-11 15:50:00,310.13,310.27,309.14,309.78,59032.0,310.13,310.27,309.14,309.78,59032.0
2022-04-12 09:30:00,316.42,317.43,314.54,315.05,15813.0,316.42,317.43,314.54,315.05,15813.0
2022-04-12 09:40:00,314.95,318.99,314.92,318.34,6096.0,314.95,318.99,314.92,318.34,6096.0
2022-04-12 09:50:00,319.18,319.99,318.37,318.51,3747.0,319.18,319.99,318.37,318.51,3747.0
2022-04-12 10:00:00,318.97,319.66,318.0,319.64,6264.0,318.97,319.66,318.0,319.64,6264.0
2022-04-12 10:10:00,319.64,320.78,317.54,317.74,10770.0,319.64,320.78,317.54,317.74,10770.0
2022-04-12 10:20:00,318.03,318.56,316.03,316.03,7489.0,318.03,318.56,316.03,316.03,7489.0
2022-04-12 10:30:00,316.03,316.51,314.56,315.14,7531.0,316.03,316.51,314.56,315.14,7531.0
2022-04-12 10:40:00,314.75,315.28,313.97,313.97,7014.0,314.75,315.28,313.97,313.97,7014.0
2022-04-12 10:50:00,314.11,315.78,313.85,315.17,12466.0,314.11,315.78,313.85,315.17,12466.0
2022-04-12 11:00:00,315.02,315.85,313.67,313.67,20156.0,315.02,315.85,313.67,313.67,20156.0
2022-04-12 11:10:00,313.74,315.67,313.74,315.67,11679.0,313.74,315.67,313.74,315.67,11679.0
2022-04-12 11:20:00,315.48,317.08,315.25,316.54,6867.0,315.48,317.08,315.25,316.54,6867.0
2022-04-12 11:30:00,316.98,318.0,316.75,317.54,12734.0,316.98,318.0,316.75,317.54,12734.0
2022-04-12 11:40:00,317.92,318.33,317.57,317.57,5050.0,317.92,318.33,317.57,317.57,5050.0
2022-04-12 11:50:00,317.46,318.66,317.21,317.95,5803.0,317.46,318.66,317.21,317.95,5803.0
2022-04-12 12:00:00,317.88,317.94,316.55,316.61,5100.0,317.88,317.94,316.55,316.61,5100.0
2022-04-12 12:10:00,316.51,317.95,316.28,317.62,6397.0,316.51,317.95,316.28,317.62,6397.0
2022-04-12 12:20:00,317.44,317.63,316.24,316.76,7397.0,317.44,317.63,316.24,316.76,7397.0
2022-04-12 12:30:00,316.69,317.05,316.24,316.42,5000.0,316.69,317.05,316.24,316.42,5000.0
2022-04-12 12:40:00,316.36,316.75,315.63,316.21,4024.0,316.36,316.75,315.63,316.21,4024.0
2022-04-12 12:50:00,316.27,317.19,316.27,317.05,4557.0,316.27,317.19,316.27,317.05,4557.0
2022-04-12 13:00:00,317.28,317.28,315.66,315.73,3853.0,317.28,317.28,315.66,315.73,3853.0
2022-04-12 13:10:00,315.88,317.04,315.64,316.01,3120.0,315.88,317.04,315.64,316.01,3120.0
2022-04-12 13:20:00,316.03,316.66,314.72,315.11,6126.0,316.03,316.66,314.72,315.11,6126.0
2022-04-12 13:30:00,314.49,315.55,314.49,315.16,3201.0,314.49,315.55,314.49,315.16,3201.0
2022-04-12 13:40:00,314.76,315.12,314.0,314.23,4171.0,314.76,315.12,314.0,314.23,4171.0
2022-04-12 13:50:00,314.06,314.08,313.08,313.41,5896.0,314.06,314.08,313.08,313.41,5896.0
2022-04-12 14:00:00,313.43,313.93,313.02,313.47,7029.0,313.43,313.93,313.02,313.47,7029.0
2022-04-12 14:10:00,313.21,313.34,311.43,311.55,3769.0,313.21,313.34,311.43,311.55,3769.0
2022-04-12 14:20:00,311.45,311.93,310.38,310.39,4890.0,311.45,311.93,310.38,310.39,4890.0
2022-04-12 14:30:00,310.74,311.35,310.18,310.86,1820.0,310.74,311.35,310.18,310.86,1820.0
2022-04-12 14:40:00,310.91,311.6,310.57,311.34,3500.0,310.91,311.6,310.57,311.34,3500.0
2022-04-12 14:50:00,311.23,312.04,311.16,311.47,3959.0,311.23,312.04,311.16,311.47,3959.0
2022-04-12 15:00:00,311.49,311.49,309.81,309.81,5000.0,311.49,311.49,309.81,309.81,5000.0
2022-04-12 15:10:00,309.62,310.25,309.35,309.94,9223.0,309.62,310.25,309.35,309.94,9223.0
2022-04-12 15:20:00,310.4,310.89,309.64,309.89,7000.0,310.4,310.89,309.64,309.89,7000.0
2022-04-12 15:30:00,309.89,311.36,309.77,311.19,9657.0,309.89,311.36,309.77,311.19,9657.0
2022-04-12 15:40:00,311.2,311.67,310.37,311.41,13908.0,311.2,311.67,310.37,311.41,13908.0
2022-04-12 15:50:00,311.27,311.67,310.34,310.83,44439.0,311.27,311.67,310.34,310.83,44439.0
2022-04-13 09:30:00,310.96,313.26,310.96,311.95,14044.0,310.96,313.26,310.96,311.95,14044.0
2022-04-13 09:40:00,311.65,315.16,311.47,315.1,29366.0,311.65,315.16,311.47,315.1,29366.0
2022-04-13 09:50:00,314.25,315.0,313.53,314.23,8480.0,314.25,315.0,313.53,314.23,8480.0
2022-04-13 10:00:00,314.54,315.53,312.84,313.81,5136.0,314.54,315.53,312.84,313.81,5136.0
2022-04-13 10:10:00,313.69,316.9,313.69,316.68,8246.0,313.69,316.9,313.69,316.68,8246.0
2022-04-13 10:20:00,316.68,317.46,316.59,317.01,7713.0,316.68,317.46,316.59,317.01,7713.0
2022-04-13 10:30:00,317.12,318.36,317.12,317.69,6882.0,317.12,318.36,317.12,317.69,6882.0
2022-04-13 10:40:00,317.3,318.58,316.47,317.51,18337.0,317.3,318.58,316.47,317.51,18337.0
2022-04-13 10:50:00,317.69,318.41,317.21,317.66,7530.0,317.69,318.41,317.21,317.66,7530.0
2022-04-13 11:00:00,317.68,319.82,317.67,319.77,4347.0,317.68,319.82,317.67,319.77,4347.0
2022-04-13 11:10:00,319.77,321.53,319.5,321.47,17723.0,319.77,321.53,319.5,321.47,17723.0
2022-04-13 11:20:00,321.31,321.9,321.2,321.82,6895.0,321.31,321.9,321.2,321.82,6895.0
2022-04-13 11:30:00,321.63,321.89,321.43,321.67,5798.0,321.63,321.89,321.43,321.67,5798.0
2022-04-13 11:40:00,321.71,322.08,320.67,320.96,6371.0,321.71,322.08,320.67,320.96,6371.0
2022-04-13 11:50:00,320.84,321.62,320.75,321.35,6665.0,320.84,321.62,320.75,321.35,6665.0
2022-04-13 12:00:00,321.44,321.61,320.96,321.18,8000.0,321.44,321.61,320.96,321.18,8000.0
2022-04-13 12:10:00,321.17,321.5,320.52,321.5,13157.0,321.17,321.5,320.52,321.5,13157.0
2022-04-13 12:20:00,321.23,321.43,320.79,321.07,1945.0,321.23,321.43,320.79,321.07,1945.0
2022-04-13 12:30:00,320.4,320.86,320.26,320.78,4532.0,320.4,320.86,320.26,320.78,4532.0
2022-04-13 12:40:00,320.66,321.23,320.66,320.72,3356.0,320.66,321.23,320.66,320.72,3356.0
2022-04-13 12:50:00,320.66,320.87,320.45,320.75,3595.0,320.66,320.87,320.45,320.75,3595.0
2022-04-13 13:00:00,320.91,321.35,307.87,312.5,249685.0,320.91,321.35,307.87,312.5,249685.0
2022-04-13 13:10:00,312.48,314.91,297.36,297.9,198192.0,312.48,314.91,297.36,297.9,198192.0
2022-04-13 13:20:00,297.86,304.64,297.59,303.7,121246.0,297.86,304.64,297.59,303.7,121246.0
2022-04-13 13:30:00,304.31,304.43,299.79,300.73,83735.0,304.31,304.43,299.79,300.73,83735.0
2022-04-13 13:40:00,300.81,302.99,297.5,302.46,107496.0,300.81,302.99,297.5,302.46,107496.0
2022-04-13 13:50:00,302.53,302.55,296.64,300.16,74813.0,302.53,302.55,296.64,300.16,74813.0
2022-04-13 14:00:00,299.47,301.91,299.47,300.13,75536.0,299.47,301.91,299.47,300.13,75536.0
2022-04-13 14:10:00,299.95,300.75,299.46,300.01,81460.0,299.95,300.75,299.46,300.01,81460.0
2022-04-13 14:20:00,300.01,300.77,299.22,300.22,77461.0,300.01,300.77,299.22,300.22,77461.0
2022-04-13 14:30:00,300.17,304.36,299.92,303.99,61752.0,300.17,304.36,299.92,303.99,61752.0
2022-04-13 14:40:00,304.09,308.57,303.94,308.07,77147.0,304.09,308.57,303.94,308.07,77147.0
2022-04-13 14:50:00,308.09,308.09,306.01,307.0,56456.0,308.09,308.09,306.01,307.0,56456.0
2022-04-13 15:00:00,306.77,307.04,305.41,305.96,26803.0,306.77,307.04,305.41,305.96,26803.0
2022-04-13 15:10:00,305.96,306.7,305.6,306.45,31989.0,305.96,306.7,305.6,306.45,31989.0
2022-04-13 15:20:00,306.6,308.28,306.3,308.1,29183.0,306.6,308.28,306.3,308.1,29183.0
2022-04-13 15:30:00,308.13,308.97,307.69,308.47,46573.0,308.13,308.97,307.69,308.47,46573.0
2022-04-13 15:40:00,308.45,309.1,308.05,308.08,43674.0,308.45,309.1,308.05,308.08,43674.0
2022-04-13 15:50:00,308.15,308.31,306.51,306.61,143276.0,308.15,308.31,306.51,306.61,143276.0
2022-04-14 09:30:00,306.31,306.31,296.31,298.7,83900.0,306.31,306.31,296.31,298.7,83900.0
2022-04-14 09:40:00,298.71,300.68,297.2,298.0,27672.0,298.71,300.68,297.2,298.0,27672.0
2022-04-14 09:50:00,298.57,299.51,298.1,298.88,13652.0,298.57,299.51,298.1,298.88,13652.0
2022-04-14 10:00:00,298.9,300.52,297.83,297.83,20614.0,298.9,300.52,297.83,297.83,20614.0
2022-04-14 10:10:00,297.83,299.0,297.67,297.99,16034.0,297.83,299.0,297.67,297.99,16034.0
2022-04-14 10:20:00,297.74,298.79,297.46,298.31,15250.0,297.74,298.79,297.46,298.31,15250.0
2022-04-14 10:30:00,298.23,298.45,296.17,297.06,18492.0,298.23,298.45,296.17,297.06,18492.0
2022-04-14 10:40:00,297.03,298.03,296.14,296.23,61500.0,297.03,298.03,296.14,296.23,61500.0
2022-04-14 10:50:00,296.23,296.7,295.95,296.14,39776.0,296.23,296.7,295.95,296.14,39776.0
2022-04-14 11:00:00,296.02,298.03,295.88,296.86,46870.0,296.02,298.03,295.88,296.86,46870.0
2022-04-14 11:10:00,296.9,297.16,295.79,295.98,18389.0,296.9,297.16,295.79,295.98,18389.0
2022-04-14 11:20:00,296.0,297.2,295.64,297.2,19603.0,296.0,297.2,295.64,297.2,19603.0
2022-04-14 11:30:00,297.06,297.37,295.51,295.51,8500.0,297.06,297.37,295.51,295.51,8500.0
2022-04-14 11:40:00,295.65,295.94,294.63,295.17,25260.0,295.65,295.94,294.63,295.17,25260.0
2022-04-14 11:50:00,295.17,295.23,294.15,294.16,10101.0,295.17,295.23,294.15,294.16,10101.0
2022-04-14 12:00:00,294.0,294.43,293.18,293.66,23250.0,294.0,294.43,293.18,293.66,23250.0
2022-04-14 12:10:00,293.5,294.43,293.5,294.3,13702.0,293.5,294.43,293.5,294.3,13702.0
2022-04-14 12:20:00,294.26,294.4,293.97,293.98,10819.0,294.26,294.4,293.97,293.98,10819.0
2022-04-14 12:30:00,293.84,295.33,293.79,294.79,11650.0,293.84,295.33,293.79,294.79,11650.0
2022-04-14 12:40:00,294.8,294.89,294.19,294.28,5373.0,294.8,294.89,294.19,294.28,5373.0
2022-04-14 12:50:00,294.55,294.71,294.36,294.52,8652.0,294.55,294.71,294.36,294.52,8652.0
2022-04-14 13:00:00,294.58,295.33,294.46,295.2,6002.0,294.58,295.33,294.46,295.2,6002.0
2022-04-14 13:10:00,294.78,295.52,294.77,295.23,7398.0,294.78,295.52,294.77,295.23,7398.0
2022-04-14 13:20:00,295.34,296.23,295.14,296.12,8114.0,295.34,296.23,295.14,296.12,8114.0
2022-04-14 13:30:00,296.23,296.82,296.11,296.61,8300.0,296.23,296.82,296.11,296.61,8300.0
2022-04-14 13:40:00,296.61,296.89,296.32,296.76,6910.0,296.61,296.89,296.32,296.76,6910.0
2022-04-14 13:50:00,296.84,297.63,296.32,296.8,11680.0,296.84,297.63,296.32,296.8,11680.0
2022-04-14 14:00:00,297.08,298.58,296.78,298.41,14089.0,297.08,298.58,296.78,298.41,14089.0
2022-04-14 14:10:00,298.43,298.7,298.1,298.24,10932.0,298.43,298.7,298.1,298.24,10932.0
2022-04-14 14:20:00,297.86,298.11,297.37,297.72,8686.0,297.86,298.11,297.37,297.72,8686.0
2022-04-14 14:30:00,297.98,298.08,297.3,297.42,6800.0,297.98,298.08,297.3,297.42,6800.0
2022-04-14 14:40:00,297.49,297.53,296.66,296.66,7201.0,297.49,297.53,296.66,296.66,7201.0
2022-04-14 14:50:00,296.73,296.86,295.68,295.93,3680.0,296.73,296.86,295.68,295.93,3680.0
2022-04-14 15:00:00,295.61,295.81,295.36,295.63,9698.0,295.61,295.81,295.36,295.63,9698.0
2022-04-14 15:10:00,295.53,297.01,295.53,297.01,16860.0,295.53,297.01,295.53,297.01,16860.0
2022-04-14 15:20:00,297.16,297.38,296.44,296.44,7661.0,297.16,297.38,296.44,296.44,7661.0
2022-04-14 15:30:00,296.24,296.37,294.67,294.88,17717.0,296.24,296.37,294.67,294.88,17717.0
2022-04-14 15:40:00,294.65,295.68,294.65,294.75,23124.0,294.65,295.68,294.65,294.75,23124.0
2022-04-14 15:50:00,294.84,295.24,294.21,294.91,69188.0,294.84,295.24,294.21,294.91,69188.0
2022-04-18 09:30:00,293.11,296.54,293.01,294.95,14965.0,293.11,296.54,293.01,294.95,14965.0
2022-04-18 09:40:00,294.86,295.61,292.52,293.77,7646.0,294.86,295.61,292.52,293.77,7646.0
2022-04-18 09:50:00,294.08,295.5,292.18,295.48,5712.0,294.08,295.5,292.18,295.48,5712.0
2022-04-18 10:00:00,294.6,297.47,294.6,295.74,5669.0,294.6,297.47,294.6,295.74,5669.0
2022-04-18 10:10:00,295.35,297.77,295.35,297.03,8581.0,295.35,297.77,295.35,297.03,8581.0
2022-04-18 10:20:00,297.23,299.29,296.69,298.13,7209.0,297.23,299.29,296.69,298.13,7209.0
2022-04-18 10:30:00,297.87,298.05,297.3,297.98,10027.0,297.87,298.05,297.3,297.98,10027.0
2022-04-18 10:40:00,298.11,298.7,297.95,298.68,10907.0,298.11,298.7,297.95,298.68,10907.0
2022-04-18 10:50:00,298.77,298.8,296.82,297.36,4929.0,298.77,298.8,296.82,297.36,4929.0
2022-04-18 11:00:00,297.15,297.55,296.85,297.19,2190.0,297.15,297.55,296.85,297.19,2190.0
2022-04-18 11:10:00,297.15,297.46,295.71,296.14,3836.0,297.15,297.46,295.71,296.14,3836.0
2022-04-18 11:20:00,296.1,297.39,295.86,297.21,8315.0,296.1,297.39,295.86,297.21,8315.0
2022-04-18 11:30:00,297.23,297.51,296.26,296.26,3500.0,297.23,297.51,296.26,296.26,3500.0
2022-04-18 11:40:00,296.27,296.67,295.81,295.88,3339.0,296.27,296.67,295.81,295.88,3339.0
2022-04-18 11:50:00,295.9,296.41,295.7,295.92,2409.0,295.9,296.41,295.7,295.92,2409.0
2022-04-18 12:00:00,295.88,296.19,294.67,294.93,7861.0,295.88,296.19,294.67,294.93,7861.0
2022-04-18 12:10:00,294.54,294.64,293.92,293.96,6550.0,294.54,294.64,293.92,293.96,6550.0
2022-04-18 12:20:00,294.13,294.32,293.76,294.12,5874.0,294.13,294.32,293.76,294.12,5874.0
2022-04-18 12:30:00,293.9,294.47,293.63,294.24,3810.0,293.9,294.47,293.63,294.24,3810.0
2022-04-18 12:40:00,294.43,294.73,294.0,294.72,2499.0,294.43,294.73,294.0,294.72,2499.0
2022-04-18 12:50:00,294.76,294.92,294.49,294.61,3597.0,294.76,294.92,294.49,294.61,3597.0
2022-04-18 13:00:00,294.68,295.69,294.48,295.36,4703.0,294.68,295.69,294.48,295.36,4703.0
2022-04-18 13:10:00,295.59,295.88,294.87,295.03,8118.0,295.59,295.88,294.87,295.03,8118.0
2022-04-18 13:20:00,295.0,295.1,294.68,294.76,6094.0,295.0,295.1,294.68,294.76,6094.0
2022-04-18 13:30:00,294.74,297.45,294.74,297.44,8951.0,294.74,297.45,294.74,297.44,8951.0
2022-04-18 13:40:00,297.55,298.53,297.28,298.48,5926.0,297.55,298.53,297.28,298.48,5926.0
2022-04-18 13:50:00,298.33,299.29,298.1,298.72,4033.0,298.33,299.29,298.1,298.72,4033.0
2022-04-18 14:00:00,298.84,298.98,298.16,298.19,5011.0,298.84,298.98,298.16,298.19,5011.0
2022-04-18 14:10:00,298.12,299.24,297.72,298.3,7264.0,298.12,299.24,297.72,298.3,7264.0
2022-04-18 14:20:00,298.37,300.0,298.05,298.88,7000.0,298.37,300.0,298.05,298.88,7000.0
2022-04-18 14:30:00,298.93,299.98,298.92,298.99,12288.0,298.93,299.98,298.92,298.99,12288.0
2022-04-18 14:40:00,298.93,299.15,298.06,298.34,5219.0,298.93,299.15,298.06,298.34,5219.0
2022-04-18 14:50:00,298.48,298.62,297.33,297.34,5190.0,298.48,298.62,297.33,297.34,5190.0
2022-04-18 15:00:00,297.39,297.82,297.02,297.02,6149.0,297.39,297.82,297.02,297.02,6149.0
2022-04-18 15:10:00,297.24,297.51,296.46,296.81,6976.0,297.24,297.51,296.46,296.81,6976.0
2022-04-18 15:20:00,296.8,296.8,296.06,296.3,10574.0,296.8,296.8,296.06,296.3,10574.0
2022-04-18 15:30:00,296.08,296.18,295.18,295.18,11002.0,296.08,296.18,295.18,295.18,11002.0
2022-04-18 15:40:00,295.17,295.3,294.25,294.45,24436.0,295.17,295.3,294.25,294.45,24436.0
2022-04-18 15:50:00,294.32,297.16,293.59,297.16,97680.0,294.32,297.16,293.59,297.16,97680.0
2022-04-19 09:30:00,294.74,298.35,294.74,295.0,13141.0,294.74,298.35,294.74,295.0,13141.0
2022-04-19 09:40:00,295.28,297.45,295.05,297.19,5528.0,295.28,297.45,295.05,297.19,5528.0
2022-04-19 09:50:00,297.09,300.42,297.09,299.88,4721.0,297.09,300.42,297.09,299.88,4721.0
2022-04-19 10:00:00,299.74,302.64,299.44,302.31,12130.0,299.74,302.64,299.44,302.31,12130.0
2022-04-19 10:10:00,302.09,304.42,301.91,303.67,12513.0,302.09,304.42,301.91,303.67,12513.0
2022-04-19 10:20:00,303.6,303.67,302.57,303.21,10007.0,303.6,303.67,302.57,303.21,10007.0
2022-04-19 10:30:00,303.19,303.97,302.83,303.97,8747.0,303.19,303.97,302.83,303.97,8747.0
2022-04-19 10:40:00,303.85,305.19,303.85,304.38,7227.0,303.85,305.19,303.85,304.38,7227.0
2022-04-19 10:50:00,303.88,305.01,303.54,304.77,14709.0,303.88,305.01,303.54,304.77,14709.0
2022-04-19 11:00:00,304.78,304.78,304.14,304.6,6572.0,304.78,304.78,304.14,304.6,6572.0
2022-04-19 11:10:00,304.56,305.36,304.49,304.88,7580.0,304.56,305.36,304.49,304.88,7580.0
2022-04-19 11:20:00,304.79,305.93,304.54,305.93,3651.0,304.79,305.93,304.54,305.93,3651.0
2022-04-19 11:30:00,305.59,306.2,305.18,306.17,6493.0,305.59,306.2,305.18,306.17,6493.0
2022-04-19 11:40:00,305.81,306.33,305.72,306.23,2260.0,305.81,306.33,305.72,306.23,2260.0
2022-04-19 11:50:00,306.11,306.43,305.52,305.67,2600.0,306.11,306.43,305.52,305.67,2600.0
2022-04-19 12:00:00,305.71,305.72,305.1,305.65,6754.0,305.71,305.72,305.1,305.65,6754.0
2022-04-19 12:10:00,305.53,305.8,305.12,305.67,3750.0,305.53,305.8,305.12,305.67,3750.0
2022-04-19 12:20:00,305.7,305.7,305.14,305.32,2670.0,305.7,305.7,305.14,305.32,2670.0
2022-04-19 12:30:00,305.28,305.52,305.11,305.14,2046.0,305.28,305.52,305.11,305.14,2046.0
2022-04-19 12:40:00,305.3,306.17,305.3,306.17,1600.0,305.3,306.17,305.3,306.17,1600.0
2022-04-19 12:50:00,305.98,306.41,305.97,306.29,1866.0,305.98,306.41,305.97,306.29,1866.0
2022-04-19 13:00:00,306.24,306.77,306.24,306.3,1463.0,306.24,306.77,306.24,306.3,1463.0
2022-04-19 13:10:00,306.34,306.62,306.25,306.62,400.0,306.34,306.62,306.25,306.62,400.0
2022-04-19 13:20:00,306.53,306.61,305.64,305.7,2800.0,306.53,306.61,305.64,305.7,2800.0
2022-04-19 13:30:00,305.96,306.27,305.96,306.15,1200.0,305.96,306.27,305.96,306.15,1200.0
2022-04-19 13:40:00,305.91,305.98,305.38,305.38,1951.0,305.91,305.98,305.38,305.38,1951.0
2022-04-19 13:50:00,306.21,306.35,306.15,306.16,700.0,306.21,306.35,306.15,306.16,700.0
2022-04-19 14:00:00,305.93,306.11,305.52,305.52,2500.0,305.93,306.11,305.52,305.52,2500.0
2022-04-19 14:10:00,305.45,305.45,304.51,304.57,1700.0,305.45,305.45,304.51,304.57,1700.0
2022-04-19 14:20:00,304.43,305.04,304.42,305.04,1627.0,304.43,305.04,304.42,305.04,1627.0
2022-04-19 14:30:00,305.01,305.49,304.7,305.49,1000.0,305.01,305.49,304.7,305.49,1000.0
2022-04-19 14:40:00,305.59,305.59,305.13,305.13,1941.0,305.59,305.59,305.13,305.13,1941.0
2022-04-19 14:50:00,305.21,305.82,305.13,305.74,3374.0,305.21,305.82,305.13,305.74,3374.0
2022-04-19 15:00:00,305.47,305.6,304.71,305.35,6816.0,305.47,305.6,304.71,305.35,6816.0
2022-04-19 15:10:00,305.65,306.49,305.6,306.49,1900.0,305.65,306.49,305.6,306.49,1900.0
2022-04-19 15:20:00,306.52,307.19,306.31,306.52,11464.0,306.52,307.19,306.31,306.52,11464.0
2022-04-19 15:30:00,306.76,307.03,306.34,306.56,14300.0,306.76,307.03,306.34,306.56,14300.0
2022-04-19 15:40:00,306.53,306.55,305.72,305.97,11036.0,306.53,306.55,305.72,305.97,11036.0
2022-04-19 15:50:00,306.06,307.04,305.73,306.51,76146.0,306.06,307.04,305.73,306.51,76146.0
2022-04-20 09:30:00,308.1,310.37,305.93,305.93,18912.0,308.1,310.37,305.93,305.93,18912.0
2022-04-20 09:40:00,304.78,306.37,304.27,305.98,14522.0,304.78,306.37,304.27,305.98,14522.0
2022-04-20 09:50:00,306.6,307.22,305.03,305.37,6990.0,306.6,307.22,305.03,305.37,6990.0
2022-04-20 10:00:00,305.61,306.63,305.27,306.63,6979.0,305.61,306.63,305.27,306.63,6979.0
2022-04-20 10:10:00,306.94,308.53,306.94,308.32,5835.0,306.94,308.53,306.94,308.32,5835.0
2022-04-20 10:20:00,308.25,309.18,307.39,308.86,5907.0,308.25,309.18,307.39,308.86,5907.0
2022-04-20 10:30:00,309.06,309.95,308.21,309.57,11678.0,309.06,309.95,308.21,309.57,11678.0
2022-04-20 10:40:00,309.88,310.01,308.65,308.84,8511.0,309.88,310.01,308.65,308.84,8511.0
2022-04-20 10:50:00,308.66,309.35,308.23,308.63,3921.0,308.66,309.35,308.23,308.63,3921.0
2022-04-20 11:00:00,308.38,309.39,307.84,308.08,12807.0,308.38,309.39,307.84,308.08,12807.0
2022-04-20 11:10:00,307.63,307.93,306.77,306.91,2082.0,307.63,307.93,306.77,306.91,2082.0
2022-04-20 11:20:00,306.98,307.33,306.81,307.32,3894.0,306.98,307.33,306.81,307.32,3894.0
2022-04-20 11:30:00,307.54,307.88,307.49,307.8,2900.0,307.54,307.88,307.49,307.8,2900.0
2022-04-20 11:40:00,307.66,308.29,307.26,307.26,2422.0,307.66,308.29,307.26,307.26,2422.0
2022-04-20 11:50:00,307.43,307.5,306.63,306.95,3000.0,307.43,307.5,306.63,306.95,3000.0
2022-04-20 12:00:00,306.99,307.53,306.27,306.27,3550.0,306.99,307.53,306.27,306.27,3550.0
2022-04-20 12:10:00,306.51,306.51,305.59,306.41,4256.0,306.51,306.51,305.59,306.41,4256.0
2022-04-20 12:20:00,306.44,306.54,305.83,306.42,4200.0,306.44,306.54,305.83,306.42,4200.0
2022-04-20 12:30:00,306.37,307.73,306.33,307.46,3558.0,306.37,307.73,306.33,307.46,3558.0
2022-04-20 12:40:00,307.54,307.66,307.02,307.32,4171.0,307.54,307.66,307.02,307.32,4171.0
2022-04-20 12:50:00,307.65,307.92,307.23,307.38,2300.0,307.65,307.92,307.23,307.38,2300.0
2022-04-20 13:00:00,307.53,307.86,306.85,307.3,5462.0,307.53,307.86,306.85,307.3,5462.0
2022-04-20 13:10:00,307.36,308.55,307.36,308.04,7074.0,307.36,308.55,307.36,308.04,7074.0
2022-04-20 13:20:00,308.12,308.36,307.97,308.07,2819.0,308.12,308.36,307.97,308.07,2819.0
2022-04-20 13:30:00,308.01,308.34,307.84,307.96,4944.0,308.01,308.34,307.84,307.96,4944.0
2022-04-20 13:40:00,308.12,309.64,308.12,308.81,4425.0,308.12,309.64,308.12,308.81,4425.0
2022-04-20 13:50:00,308.66,308.69,308.16,308.41,6963.0,308.66,308.69,308.16,308.41,6963.0
2022-04-20 14:00:00,308.64,308.9,308.04,308.04,3766.0,308.64,308.9,308.04,308.04,3766.0
2022-04-20 14:10:00,308.01,308.26,307.74,307.75,4329.0,308.01,308.26,307.74,307.75,4329.0
2022-04-20 14:20:00,307.78,307.78,307.26,307.4,1716.0,307.78,307.78,307.26,307.4,1716.0
2022-04-20 14:30:00,307.22,307.53,306.18,306.43,4177.0,307.22,307.53,306.18,306.43,4177.0
2022-04-20 14:40:00,306.28,307.23,306.17,306.89,3900.0,306.28,307.23,306.17,306.89,3900.0
2022-04-20 14:50:00,307.11,307.15,305.9,306.63,3305.0,307.11,307.15,305.9,306.63,3305.0
2022-04-20 15:00:00,306.74,307.27,306.74,307.15,3693.0,306.74,307.27,306.74,307.15,3693.0
2022-04-20 15:10:00,307.23,308.07,307.01,307.7,4900.0,307.23,308.07,307.01,307.7,4900.0
2022-04-20 15:20:00,307.82,307.82,307.18,307.41,6521.0,307.82,307.82,307.18,307.41,6521.0
2022-04-20 15:30:00,307.5,307.54,306.69,307.42,9198.0,307.5,307.54,306.69,307.42,9198.0
2022-04-20 15:40:00,307.38,308.57,306.79,308.14,10898.0,307.38,308.57,306.79,308.14,10898.0
2022-04-20 15:50:00,308.04,308.04,305.9,306.23,73850.0,308.04,308.04,305.9,306.23,73850.0
2022-04-21 09:30:00,309.1,312.58,307.97,312.06,19769.0,309.1,312.58,307.97,312.06,19769.0
2022-04-21 09:40:00,312.31,312.32,309.72,310.53,3470.0,312.31,312.32,309.72,310.53,3470.0
2022-04-21 09:50:00,310.95,311.17,309.28,309.28,2800.0,310.95,311.17,309.28,309.28,2800.0
2022-04-21 10:00:00,309.62,309.94,308.16,309.09,4728.0,309.62,309.94,308.16,309.09,4728.0
2022-04-21 10:10:00,309.19,309.21,307.33,307.63,9730.0,309.19,309.21,307.33,307.63,9730.0
2022-04-21 10:20:00,307.4,308.42,306.54,308.41,3842.0,307.4,308.42,306.54,308.41,3842.0
2022-04-21 10:30:00,309.19,309.71,308.4,308.4,2492.0,309.19,309.71,308.4,308.4,2492.0
2022-04-21 10:40:00,307.68,308.02,306.18,306.18,3115.0,307.68,308.02,306.18,306.18,3115.0
2022-04-21 10:50:00,306.07,306.32,305.71,306.31,3319.0,306.07,306.32,305.71,306.31,3319.0
2022-04-21 11:00:00,306.18,307.57,305.88,306.85,8914.0,306.18,307.57,305.88,306.85,8914.0
2022-04-21 11:10:00,307.3,307.51,306.53,306.86,3325.0,307.3,307.51,306.53,306.86,3325.0
2022-04-21 11:20:00,307.61,307.96,306.91,307.35,1750.0,307.61,307.96,306.91,307.35,1750.0
2022-04-21 11:30:00,306.84,307.13,305.14,305.17,2500.0,306.84,307.13,305.14,305.17,2500.0
2022-04-21 11:40:00,304.93,304.93,303.64,303.72,3414.0,304.93,304.93,303.64,303.72,3414.0
2022-04-21 11:50:00,303.5,303.51,301.79,302.49,3900.0,303.5,303.51,301.79,302.49,3900.0
2022-04-21 12:00:00,302.61,302.85,301.18,301.25,5269.0,302.61,302.85,301.18,301.25,5269.0
2022-04-21 12:10:00,301.08,302.31,301.08,301.96,9250.0,301.08,302.31,301.08,301.96,9250.0
2022-04-21 12:20:00,301.75,301.79,300.96,300.97,4936.0,301.75,301.79,300.96,300.97,4936.0
2022-04-21 12:30:00,300.97,301.28,300.26,301.22,4200.0,300.97,301.28,300.26,301.22,4200.0
2022-04-21 12:40:00,301.06,301.8,300.81,300.96,5141.0,301.06,301.8,300.81,300.96,5141.0
2022-04-21 12:50:00,300.94,300.94,299.8,299.8,1800.0,300.94,300.94,299.8,299.8,1800.0
2022-04-21 13:00:00,300.05,300.05,299.34,299.8,3928.0,300.05,300.05,299.34,299.8,3928.0
2022-04-21 13:10:00,299.45,300.22,299.06,299.19,1800.0,299.45,300.22,299.06,299.19,1800.0
2022-04-21 13:20:00,299.34,300.89,299.3,300.51,12195.0,299.34,300.89,299.3,300.51,12195.0
2022-04-21 13:30:00,300.87,301.33,299.3,299.31,3830.0,300.87,301.33,299.3,299.31,3830.0
2022-04-21 13:40:00,300.0,300.19,299.09,299.52,4726.0,300.0,300.19,299.09,299.52,4726.0
2022-04-21 13:50:00,299.15,299.43,298.49,298.49,1500.0,299.15,299.43,298.49,298.49,1500.0
2022-04-21 14:00:00,298.22,298.22,296.6,296.87,5078.0,298.22,298.22,296.6,296.87,5078.0
2022-04-21 14:10:00,296.97,297.1,296.06,296.59,4797.0,296.97,297.1,296.06,296.59,4797.0
2022-04-21 14:20:00,296.76,297.52,296.48,297.12,8303.0,296.76,297.52,296.48,297.12,8303.0
2022-04-21 14:30:00,296.86,298.23,296.62,297.38,3300.0,296.86,298.23,296.62,297.38,3300.0
2022-04-21 14:40:00,297.01,297.42,296.23,296.31,2819.0,297.01,297.42,296.23,296.31,2819.0
2022-04-21 14:50:00,296.34,296.47,295.9,296.06,3600.0,296.34,296.47,295.9,296.06,3600.0
2022-04-21 15:00:00,296.0,296.0,295.02,295.31,5069.0,296.0,296.0,295.02,295.31,5069.0
2022-04-21 15:10:00,295.06,295.18,294.57,294.9,4325.0,295.06,295.18,294.57,294.9,4325.0
2022-04-21 15:20:00,294.78,296.08,294.63,295.98,7869.0,294.78,296.08,294.63,295.98,7869.0
2022-04-21 15:30:00,295.83,296.23,294.19,294.65,9243.0,295.83,296.23,294.19,294.65,9243.0
2022-04-21 15:40:00,294.73,295.64,293.84,293.9,10288.0,294.73,295.64,293.84,293.9,10288.0
2022-04-21 15:50:00,294.02,296.18,294.02,295.44,49941.0,294.02,296.18,294.02,295.44,49941.0
2022-04-22 09:30:00,294.97,297.81,294.38,294.88,17069.0,294.97,297.81,294.38,294.88,17069.0
2022-04-22 09:40:00,294.51,295.85,294.03,294.87,6551.0,294.51,295.85,294.03,294.87,6551.0
2022-04-22 09:50:00,295.9,295.9,294.52,294.72,2300.0,295.9,295.9,294.52,294.72,2300.0
2022-04-22 10:00:00,294.73,297.08,294.09,296.75,5778.0,294.73,297.08,294.09,296.75,5778.0
2022-04-22 10:10:00,296.3,296.34,294.08,294.69,4217.0,296.3,296.34,294.08,294.69,4217.0
2022-04-22 10:20:00,294.23,294.49,293.2,293.84,3454.0,294.23,294.49,293.2,293.84,3454.0
2022-04-22 10:30:00,293.33,295.42,293.0,293.67,3861.0,293.33,295.42,293.0,293.67,3861.0
2022-04-22 10:40:00,293.89,295.35,293.21,294.93,6379.0,293.89,295.35,293.21,294.93,6379.0
2022-04-22 10:50:00,294.61,294.68,294.02,294.39,3659.0,294.61,294.68,294.02,294.39,3659.0
2022-04-22 11:00:00,294.68,295.31,293.74,295.31,6100.0,294.68,295.31,293.74,295.31,6100.0
2022-04-22 11:10:00,295.53,295.99,294.65,295.85,5100.0,295.53,295.99,294.65,295.85,5100.0
2022-04-22 11:20:00,296.0,296.99,295.26,295.76,6226.0,296.0,296.99,295.26,295.76,6226.0
2022-04-22 11:30:00,295.68,295.68,294.42,294.42,5089.0,295.68,295.68,294.42,294.42,5089.0
2022-04-22 11:40:00,293.94,294.1,293.27,293.63,1800.0,293.94,294.1,293.27,293.63,1800.0
2022-04-22 11:50:00,293.7,293.94,293.11,293.27,2702.0,293.7,293.94,293.11,293.27,2702.0
2022-04-22 12:00:00,293.08,294.36,293.08,293.88,4070.0,293.08,294.36,293.08,293.88,4070.0
2022-04-22 12:10:00,293.56,293.68,292.39,292.44,8047.0,293.56,293.68,292.39,292.44,8047.0
2022-04-22 12:20:00,293.0,293.64,292.4,292.49,3123.0,293.0,293.64,292.4,292.49,3123.0
2022-04-22 12:30:00,292.46,293.01,291.59,291.73,10518.0,292.46,293.01,291.59,291.73,10518.0
2022-04-22 12:40:00,291.8,291.8,291.14,291.39,10019.0,291.8,291.8,291.14,291.39,10019.0
2022-04-22 12:50:00,291.49,291.51,290.31,290.44,6750.0,291.49,291.51,290.31,290.44,6750.0
2022-04-22 13:00:00,290.64,290.7,290.11,290.5,12977.0,290.64,290.7,290.11,290.5,12977.0
2022-04-22 13:10:00,290.4,291.37,290.4,290.58,7013.0,290.4,291.37,290.4,290.58,7013.0
2022-04-22 13:20:00,290.55,290.57,289.7,290.18,7897.0,290.55,290.57,289.7,290.18,7897.0
2022-04-22 13:30:00,290.18,290.41,289.5,289.52,6159.0,290.18,290.41,289.5,289.52,6159.0
2022-04-22 13:40:00,289.48,290.07,289.23,289.39,5125.0,289.48,290.07,289.23,289.39,5125.0
2022-04-22 13:50:00,289.36,289.51,288.54,288.8,3340.0,289.36,289.51,288.54,288.8,3340.0
2022-04-22 14:00:00,288.42,288.96,288.39,288.5,4515.0,288.42,288.96,288.39,288.5,4515.0
2022-04-22 14:10:00,288.24,289.23,288.03,289.13,5300.0,288.24,289.23,288.03,289.13,5300.0
2022-04-22 14:20:00,289.03,289.38,288.14,288.35,3401.0,289.03,289.38,288.14,288.35,3401.0
2022-04-22 14:30:00,288.24,288.24,287.66,288.01,3583.0,288.24,288.24,287.66,288.01,3583.0
2022-04-22 14:40:00,288.23,288.26,287.73,287.88,2682.0,288.23,288.26,287.73,287.88,2682.0
2022-04-22 14:50:00,287.9,287.96,286.79,287.07,9565.0,287.9,287.96,286.79,287.07,9565.0
2022-04-22 15:00:00,287.08,287.21,286.39,286.39,8897.0,287.08,287.21,286.39,286.39,8897.0
2022-04-22 15:10:00,286.48,288.6,286.37,288.0,16779.0,286.48,288.6,286.37,288.0,16779.0
2022-04-22 15:20:00,287.98,288.18,287.01,287.24,14845.0,287.98,288.18,287.01,287.24,14845.0
2022-04-22 15:30:00,287.5,289.22,287.5,287.95,17391.0,287.5,289.22,287.5,287.95,17391.0
2022-04-22 15:40:00,287.96,288.42,285.86,285.86,32007.0,287.96,288.42,285.86,285.86,32007.0
2022-04-22 15:50:00,285.43,285.76,284.54,284.88,166268.0,285.43,285.76,284.54,284.88,166268.0
2022-04-25 09:30:00,286.07,289.06,284.83,288.12,24890.0,286.07,289.06,284.83,288.12,24890.0
2022-04-25 09:40:00,288.17,288.17,284.3,287.32,15058.0,288.17,288.17,284.3,287.32,15058.0
2022-04-25 09:50:00,287.08,287.37,284.73,285.18,3024.0,287.08,287.37,284.73,285.18,3024.0
2022-04-25 10:00:00,284.55,287.68,284.55,287.23,19509.0,284.55,287.68,284.55,287.23,19509.0
2022-04-25 10:10:00,287.28,287.54,286.19,287.37,16176.0,287.28,287.54,286.19,287.37,16176.0
2022-04-25 10:20:00,287.36,289.86,285.81,289.44,11661.0,287.36,289.86,285.81,289.44,11661.0
2022-04-25 10:30:00,289.56,291.48,289.55,291.14,11433.0,289.56,291.48,289.55,291.14,11433.0
2022-04-25 10:40:00,291.11,291.11,289.67,290.4,8821.0,291.11,291.11,289.67,290.4,8821.0
2022-04-25 10:50:00,290.26,290.42,287.39,287.93,9080.0,290.26,290.42,287.39,287.93,9080.0
2022-04-25 11:00:00,287.93,288.3,286.52,287.54,7250.0,287.93,288.3,286.52,287.54,7250.0
2022-04-25 11:10:00,287.15,287.76,285.01,286.15,6553.0,287.15,287.76,285.01,286.15,6553.0
2022-04-25 11:20:00,287.0,288.4,286.85,286.85,6553.0,287.0,288.4,286.85,286.85,6553.0
2022-04-25 11:30:00,286.6,287.71,286.14,286.45,5049.0,286.6,287.71,286.14,286.45,5049.0
2022-04-25 11:40:00,286.45,286.69,285.15,285.6,8457.0,286.45,286.69,285.15,285.6,8457.0
2022-04-25 11:50:00,285.28,286.35,285.25,285.67,4805.0,285.28,286.35,285.25,285.67,4805.0
2022-04-25 12:00:00,285.47,287.28,285.19,286.67,6976.0,285.47,287.28,285.19,286.67,6976.0
2022-04-25 12:10:00,286.73,287.9,286.26,286.64,8546.0,286.73,287.9,286.26,286.64,8546.0
2022-04-25 12:20:00,286.85,288.06,286.81,286.96,4336.0,286.85,288.06,286.81,286.96,4336.0
2022-04-25 12:30:00,286.97,288.17,286.69,287.6,9457.0,286.97,288.17,286.69,287.6,9457.0
2022-04-25 12:40:00,287.57,288.81,287.22,288.81,3966.0,287.57,288.81,287.22,288.81,3966.0
2022-04-25 12:50:00,288.64,288.94,287.15,287.16,2966.0,288.64,288.94,287.15,287.16,2966.0
2022-04-25 13:00:00,286.68,287.39,286.4,287.13,2261.0,286.68,287.39,286.4,287.13,2261.0
2022-04-25 13:10:00,288.0,289.15,287.45,288.88,4947.0,288.0,289.15,287.45,288.88,4947.0
2022-04-25 13:20:00,289.06,289.42,288.29,288.84,3598.0,289.06,289.42,288.29,288.84,3598.0
2022-04-25 13:30:00,289.16,289.74,288.04,288.09,10184.0,289.16,289.74,288.04,288.09,10184.0
2022-04-25 13:40:00,288.94,288.96,288.23,288.54,2935.0,288.94,288.96,288.23,288.54,2935.0
2022-04-25 13:50:00,288.56,288.68,287.34,287.44,3766.0,288.56,288.68,287.34,287.44,3766.0
2022-04-25 14:00:00,287.63,287.99,286.67,287.99,4655.0,287.63,287.99,286.67,287.99,4655.0
2022-04-25 14:10:00,287.84,288.36,286.87,288.31,2703.0,287.84,288.36,286.87,288.31,2703.0
2022-04-25 14:20:00,288.75,289.3,288.62,289.25,4312.0,288.75,289.3,288.62,289.25,4312.0
2022-04-25 14:30:00,289.43,289.55,288.87,289.0,7439.0,289.43,289.55,288.87,289.0,7439.0
2022-04-25 14:40:00,288.87,290.4,288.69,290.4,11138.0,288.87,290.4,288.69,290.4,11138.0
2022-04-25 14:50:00,290.42,290.54,288.85,289.13,19712.0,290.42,290.54,288.85,289.13,19712.0
2022-04-25 15:00:00,289.06,289.22,286.74,287.1,7086.0,289.06,289.22,286.74,287.1,7086.0
2022-04-25 15:10:00,287.18,289.42,287.11,289.35,6625.0,287.18,289.42,287.11,289.35,6625.0
2022-04-25 15:20:00,289.51,290.78,289.46,290.78,14956.0,289.51,290.78,289.46,290.78,14956.0
2022-04-25 15:30:00,290.55,291.09,290.54,290.95,6306.0,290.55,291.09,290.54,290.95,6306.0
2022-04-25 15:40:00,290.94,291.32,289.7,289.88,20337.0,290.94,291.32,289.7,289.88,20337.0
2022-04-25 15:50:00,289.96,291.29,289.85,290.87,49770.0,289.96,291.29,289.85,290.87,49770.0
2022-04-26 09:30:00,290.5,292.94,286.73,286.73,32919.0,290.5,292.94,286.73,286.73,32919.0
2022-04-26 09:40:00,286.22,287.2,284.7,285.61,25464.0,286.22,287.2,284.7,285.61,25464.0
2022-04-26 09:50:00,285.39,285.85,283.73,284.21,11989.0,285.39,285.85,283.73,284.21,11989.0
2022-04-26 10:00:00,284.21,284.25,281.52,282.16,28072.0,284.21,284.25,281.52,282.16,28072.0
2022-04-26 10:10:00,282.38,282.55,281.7,282.14,23232.0,282.38,282.55,281.7,282.14,23232.0
2022-04-26 10:20:00,282.14,284.23,281.89,284.03,11511.0,282.14,284.23,281.89,284.03,11511.0
2022-04-26 10:30:00,283.7,284.63,282.6,283.14,9977.0,283.7,284.63,282.6,283.14,9977.0
2022-04-26 10:40:00,283.51,286.2,282.99,285.67,6659.0,283.51,286.2,282.99,285.67,6659.0
2022-04-26 10:50:00,285.51,285.77,284.82,285.23,3971.0,285.51,285.77,284.82,285.23,3971.0
2022-04-26 11:00:00,285.0,285.12,284.38,285.0,8530.0,285.0,285.12,284.38,285.0,8530.0
2022-04-26 11:10:00,285.19,285.49,284.5,284.9,3578.0,285.19,285.49,284.5,284.9,3578.0
2022-04-26 11:20:00,284.86,286.59,284.85,285.9,5191.0,284.86,286.59,284.85,285.9,5191.0
2022-04-26 11:30:00,285.68,286.45,284.43,284.74,3800.0,285.68,286.45,284.43,284.74,3800.0
2022-04-26 11:40:00,284.07,284.69,283.65,283.8,17075.0,284.07,284.69,283.65,283.8,17075.0
2022-04-26 11:50:00,283.58,284.19,283.31,283.52,3944.0,283.58,284.19,283.31,283.52,3944.0
2022-04-26 12:00:00,283.44,284.39,283.44,284.21,6894.0,283.44,284.39,283.44,284.21,6894.0
2022-04-26 12:10:00,283.95,285.51,283.62,285.42,9504.0,283.95,285.51,283.62,285.42,9504.0
2022-04-26 12:20:00,285.54,287.92,285.4,287.71,6233.0,285.54,287.92,285.4,287.71,6233.0
2022-04-26 12:30:00,287.71,287.71,286.33,286.35,2129.0,287.71,287.71,286.33,286.35,2129.0
2022-04-26 12:40:00,286.22,287.27,286.15,286.55,2000.0,286.22,287.27,286.15,286.55,2000.0
2022-04-26 12:50:00,286.71,287.44,285.85,287.13,2851.0,286.71,287.44,285.85,287.13,2851.0
2022-04-26 13:00:00,286.88,286.88,285.18,285.18,4763.0,286.88,286.88,285.18,285.18,4763.0
2022-04-26 13:10:00,284.87,285.09,284.49,284.71,1732.0,284.87,285.09,284.49,284.71,1732.0
2022-04-26 13:20:00,284.92,285.21,284.57,285.0,3411.0,284.92,285.21,284.57,285.0,3411.0
2022-04-26 13:30:00,284.85,285.67,284.64,285.67,2456.0,284.85,285.67,284.64,285.67,2456.0
2022-04-26 13:40:00,285.48,286.24,285.23,285.63,2900.0,285.48,286.24,285.23,285.63,2900.0
2022-04-26 13:50:00,285.76,285.76,284.84,285.0,6627.0,285.76,285.76,284.84,285.0,6627.0
2022-04-26 14:00:00,285.18,285.18,284.37,284.96,6455.0,285.18,285.18,284.37,284.96,6455.0
2022-04-26 14:10:00,285.18,286.01,285.0,285.27,4764.0,285.18,286.01,285.0,285.27,4764.0
2022-04-26 14:20:00,285.85,286.19,285.63,286.01,3215.0,285.85,286.19,285.63,286.01,3215.0
2022-04-26 14:30:00,285.82,286.54,285.45,286.16,3882.0,285.82,286.54,285.45,286.16,3882.0
2022-04-26 14:40:00,285.76,285.76,284.39,284.84,2301.0,285.76,285.76,284.39,284.84,2301.0
2022-04-26 14:50:00,284.56,286.49,284.56,286.49,2638.0,284.56,286.49,284.56,286.49,2638.0
2022-04-26 15:00:00,286.86,286.86,284.47,284.85,5117.0,286.86,286.86,284.47,284.85,5117.0
2022-04-26 15:10:00,284.66,284.66,282.14,282.45,4100.0,284.66,284.66,282.14,282.45,4100.0
2022-04-26 15:20:00,282.54,283.17,282.41,282.59,4583.0,282.54,283.17,282.41,282.59,4583.0
2022-04-26 15:30:00,282.44,282.69,281.3,282.69,8588.0,282.44,282.69,281.3,282.69,8588.0
2022-04-26 15:40:00,282.57,283.95,282.57,283.04,32799.0,282.57,283.95,282.57,283.04,32799.0
2022-04-26 15:50:00,282.95,284.11,282.78,283.22,64432.0,282.95,284.11,282.78,283.22,64432.0
2022-04-27 09:30:00,283.21,289.16,283.0,287.68,13094.0,283.21,289.16,283.0,287.68,13094.0
2022-04-27 09:40:00,288.47,291.17,288.22,290.99,3119.0,288.47,291.17,288.22,290.99,3119.0
2022-04-27 09:50:00,292.11,292.11,289.23,289.23,6436.0,292.11,292.11,289.23,289.23,6436.0
2022-04-27 10:00:00,289.26,289.96,287.41,288.1,7233.0,289.26,289.96,287.41,288.1,7233.0
2022-04-27 10:10:00,287.89,287.89,284.8,285.51,3273.0,287.89,287.89,284.8,285.51,3273.0
2022-04-27 10:20:00,285.46,286.96,284.34,284.78,5287.0,285.46,286.96,284.34,284.78,5287.0
2022-04-27 10:30:00,284.51,286.12,283.58,286.1,7508.0,284.51,286.12,283.58,286.1,7508.0
2022-04-27 10:40:00,285.8,289.63,285.61,289.63,4697.0,285.8,289.63,285.61,289.63,4697.0
2022-04-27 10:50:00,289.85,289.85,286.88,287.48,3700.0,289.85,289.85,286.88,287.48,3700.0
2022-04-27 11:00:00,287.43,290.01,287.35,287.94,6200.0,287.43,290.01,287.35,287.94,6200.0
2022-04-27 11:10:00,287.15,288.61,286.47,287.99,9485.0,287.15,288.61,286.47,287.99,9485.0
2022-04-27 11:20:00,287.49,288.55,286.63,287.16,4200.0,287.49,288.55,286.63,287.16,4200.0
2022-04-27 11:30:00,288.01,289.93,288.01,288.88,3708.0,288.01,289.93,288.01,288.88,3708.0
2022-04-27 11:40:00,288.76,289.76,287.81,287.99,5829.0,288.76,289.76,287.81,287.99,5829.0
2022-04-27 11:50:00,288.05,288.05,286.12,286.99,5691.0,288.05,288.05,286.12,286.99,5691.0
2022-04-27 12:00:00,287.21,287.92,285.65,287.69,42200.0,287.21,287.92,285.65,287.69,42200.0
2022-04-27 12:10:00,287.73,288.37,287.14,287.85,8184.0,287.73,288.37,287.14,287.85,8184.0
2022-04-27 12:20:00,287.73,290.94,287.73,290.69,2649.0,287.73,290.94,287.73,290.69,2649.0
2022-04-27 12:30:00,290.92,291.04,289.92,290.92,5490.0,290.92,291.04,289.92,290.92,5490.0
2022-04-27 12:40:00,290.78,291.51,290.02,290.17,5048.0,290.78,291.51,290.02,290.17,5048.0
2022-04-27 12:50:00,290.15,290.95,289.47,290.7,4009.0,290.15,290.95,289.47,290.7,4009.0
2022-04-27 13:00:00,290.44,291.7,289.07,289.86,5562.0,290.44,291.7,289.07,289.86,5562.0
2022-04-27 13:10:00,289.64,290.16,288.98,289.26,11166.0,289.64,290.16,288.98,289.26,11166.0
2022-04-27 13:20:00,289.24,290.85,288.98,290.59,9523.0,289.24,290.85,288.98,290.59,9523.0
2022-04-27 13:30:00,290.62,291.2,289.81,290.16,4681.0,290.62,291.2,289.81,290.16,4681.0
2022-04-27 13:40:00,289.77,291.06,289.77,290.92,4812.0,289.77,291.06,289.77,290.92,4812.0
2022-04-27 13:50:00,290.78,291.7,290.71,291.58,4310.0,290.78,291.7,290.71,291.58,4310.0
2022-04-27 14:00:00,291.49,291.8,290.98,291.35,4100.0,291.49,291.8,290.98,291.35,4100.0
2022-04-27 14:10:00,290.96,292.24,290.86,291.17,37853.0,290.96,292.24,290.86,291.17,37853.0
2022-04-27 14:20:00,291.2,292.16,291.2,291.75,15150.0,291.2,292.16,291.2,291.75,15150.0
2022-04-27 14:30:00,291.58,292.72,291.02,291.66,14579.0,291.58,292.72,291.02,291.66,14579.0
2022-04-27 14:40:00,292.1,293.83,291.98,292.41,14835.0,292.1,293.83,291.98,292.41,14835.0
2022-04-27 14:50:00,292.21,292.21,289.0,289.33,9029.0,292.21,292.21,289.0,289.33,9029.0
2022-04-27 15:00:00,289.03,289.78,288.64,288.98,6166.0,289.03,289.78,288.64,288.98,6166.0
2022-04-27 15:10:00,288.7,289.11,287.15,287.29,21335.0,288.7,289.11,287.15,287.29,21335.0
2022-04-27 15:20:00,287.34,287.59,287.0,287.46,16798.0,287.34,287.59,287.0,287.46,16798.0
2022-04-27 15:30:00,287.27,287.9,286.2,286.3,9831.0,287.27,287.9,286.2,286.3,9831.0
2022-04-27 15:40:00,286.51,288.01,286.48,286.93,16080.0,286.51,288.01,286.48,286.93,16080.0
2022-04-27 15:50:00,286.74,287.52,285.95,287.03,73997.0,286.74,287.52,285.95,287.03,73997.0
2022-04-28 09:30:00,291.51,295.41,291.51,295.32,21145.0,291.51,295.41,291.51,295.32,21145.0
2022-04-28 09:40:00,294.01,294.85,291.82,294.41,14142.0,294.01,294.85,291.82,294.41,14142.0
2022-04-28 09:50:00,294.39,295.0,292.91,294.14,5759.0,294.39,295.0,292.91,294.14,5759.0
2022-04-28 10:00:00,294.87,294.87,292.46,293.22,9479.0,294.87,294.87,292.46,293.22,9479.0
2022-04-28 10:10:00,292.65,294.02,292.18,294.02,5400.0,292.65,294.02,292.18,294.02,5400.0
2022-04-28 10:20:00,293.66,294.53,292.22,292.22,5720.0,293.66,294.53,292.22,292.22,5720.0
2022-04-28 10:30:00,291.98,292.5,291.1,291.7,21598.0,291.98,292.5,291.1,291.7,21598.0
2022-04-28 10:40:00,291.29,292.25,290.71,291.86,3140.0,291.29,292.25,290.71,291.86,3140.0
2022-04-28 10:50:00,291.84,293.02,291.56,292.86,5165.0,291.84,293.02,291.56,292.86,5165.0
2022-04-28 11:00:00,292.8,296.19,292.59,296.07,6228.0,292.8,296.19,292.59,296.07,6228.0
2022-04-28 11:10:00,295.74,296.45,295.48,296.14,5110.0,295.74,296.45,295.48,296.14,5110.0
2022-04-28 11:20:00,295.79,296.19,294.87,295.01,3847.0,295.79,296.19,294.87,295.01,3847.0
2022-04-28 11:30:00,294.92,296.05,293.6,293.6,2356.0,294.92,296.05,293.6,293.6,2356.0
2022-04-28 11:40:00,293.71,294.14,293.43,293.61,7351.0,293.71,294.14,293.43,293.61,7351.0
2022-04-28 11:50:00,293.68,294.38,293.32,294.38,3051.0,293.68,294.38,293.32,294.38,3051.0
2022-04-28 12:00:00,294.45,294.5,293.01,293.52,4440.0,294.45,294.5,293.01,293.52,4440.0
2022-04-28 12:10:00,293.45,296.07,293.32,296.07,1813.0,293.45,296.07,293.32,296.07,1813.0
2022-04-28 12:20:00,295.59,296.43,295.51,295.98,4576.0,295.59,296.43,295.51,295.98,4576.0
2022-04-28 12:30:00,296.49,297.73,296.34,297.73,3038.0,296.49,297.73,296.34,297.73,3038.0
2022-04-28 12:40:00,297.66,299.26,297.66,299.04,10005.0,297.66,299.26,297.66,299.04,10005.0
2022-04-28 12:50:00,298.94,299.99,298.33,299.99,5522.0,298.94,299.99,298.33,299.99,5522.0
2022-04-28 13:00:00,300.0,300.82,299.78,300.38,11653.0,300.0,300.82,299.78,300.38,11653.0
2022-04-28 13:10:00,300.63,301.77,300.63,301.18,4112.0,300.63,301.77,300.63,301.18,4112.0
2022-04-28 13:20:00,300.7,301.68,300.7,301.11,2177.0,300.7,301.68,300.7,301.11,2177.0
2022-04-28 13:30:00,300.81,301.72,300.61,301.72,2011.0,300.81,301.72,300.61,301.72,2011.0
2022-04-28 13:40:00,301.9,302.02,301.24,302.02,2203.0,301.9,302.02,301.24,302.02,2203.0
2022-04-28 13:50:00,301.56,302.34,301.12,302.18,5009.0,301.56,302.34,301.12,302.18,5009.0
2022-04-28 14:00:00,302.19,302.41,301.75,302.14,2010.0,302.19,302.41,301.75,302.14,2010.0
2022-04-28 14:10:00,302.39,302.39,301.71,302.35,3674.0,302.39,302.39,301.71,302.35,3674.0
2022-04-28 14:20:00,302.33,302.77,302.04,302.64,2457.0,302.33,302.77,302.04,302.64,2457.0
2022-04-28 14:30:00,302.64,303.4,302.45,303.3,2655.0,302.64,303.4,302.45,303.3,2655.0
2022-04-28 14:40:00,303.26,303.71,302.93,303.67,2829.0,303.26,303.71,302.93,303.67,2829.0
2022-04-28 14:50:00,303.96,304.17,303.07,303.55,2221.0,303.96,304.17,303.07,303.55,2221.0
2022-04-28 15:00:00,303.33,304.26,303.3,304.14,1957.0,303.33,304.26,303.3,304.14,1957.0
2022-04-28 15:10:00,303.91,304.23,303.73,304.14,3178.0,303.91,304.23,303.73,304.14,3178.0
2022-04-28 15:20:00,304.16,305.06,303.98,304.02,6090.0,304.16,305.06,303.98,304.02,6090.0
2022-04-28 15:30:00,303.83,304.05,302.7,302.94,7175.0,303.83,304.05,302.7,302.94,7175.0
2022-04-28 15:40:00,303.41,303.41,302.02,302.77,12922.0,303.41,303.41,302.02,302.77,12922.0
2022-04-28 15:50:00,302.24,302.45,300.97,302.04,42135.0,302.24,302.45,300.97,302.04,42135.0
2022-04-29 09:30:00,298.55,299.21,296.1,298.86,11194.0,298.55,299.21,296.1,298.86,11194.0
2022-04-29 09:40:00,299.63,299.63,297.51,299.08,1934.0,299.63,299.63,297.51,299.08,1934.0
2022-04-29 09:50:00,299.66,302.37,299.33,301.98,2685.0,299.66,302.37,299.33,301.98,2685.0
2022-04-29 10:00:00,302.0,302.0,299.58,300.2,2174.0,302.0,302.0,299.58,300.2,2174.0
2022-04-29 10:10:00,300.07,300.67,297.55,297.74,3950.0,300.07,300.67,297.55,297.74,3950.0
2022-04-29 10:20:00,298.05,298.42,296.02,296.47,3848.0,298.05,298.42,296.02,296.47,3848.0
2022-04-29 10:30:00,296.3,297.43,295.6,297.18,2527.0,296.3,297.43,295.6,297.18,2527.0
2022-04-29 10:40:00,297.21,297.21,295.61,296.11,4634.0,297.21,297.21,295.61,296.11,4634.0
2022-04-29 10:50:00,296.25,297.01,295.58,296.16,6687.0,296.25,297.01,295.58,296.16,6687.0
2022-04-29 11:00:00,296.2,296.86,295.11,295.78,6142.0,296.2,296.86,295.11,295.78,6142.0
2022-04-29 11:10:00,295.46,295.89,295.0,295.67,3841.0,295.46,295.89,295.0,295.67,3841.0
2022-04-29 11:20:00,295.85,296.24,295.05,295.64,3000.0,295.85,296.24,295.05,295.64,3000.0
2022-04-29 11:30:00,295.15,296.35,294.86,295.54,3346.0,295.15,296.35,294.86,295.54,3346.0
2022-04-29 11:40:00,295.23,296.51,295.23,295.41,3676.0,295.23,296.51,295.23,295.41,3676.0
2022-04-29 11:50:00,295.48,295.73,293.93,293.93,7654.0,295.48,295.73,293.93,293.93,7654.0
2022-04-29 12:00:00,294.02,294.13,292.76,292.93,5371.0,294.02,294.13,292.76,292.93,5371.0
2022-04-29 12:10:00,293.04,293.55,293.0,293.06,6254.0,293.04,293.55,293.0,293.06,6254.0
2022-04-29 12:20:00,293.28,293.48,292.83,293.1,4679.0,293.28,293.48,292.83,293.1,4679.0
2022-04-29 12:30:00,293.02,293.47,292.77,293.05,4964.0,293.02,293.47,292.77,293.05,4964.0
2022-04-29 12:40:00,292.45,293.36,292.45,293.19,3431.0,292.45,293.36,292.45,293.19,3431.0
2022-04-29 12:50:00,293.01,293.12,292.72,292.84,2700.0,293.01,293.12,292.72,292.84,2700.0
2022-04-29 13:00:00,293.13,293.81,293.0,293.0,6100.0,293.13,293.81,293.0,293.0,6100.0
2022-04-29 13:10:00,292.82,293.25,292.73,292.82,3405.0,292.82,293.25,292.73,292.82,3405.0
2022-04-29 13:20:00,292.84,293.65,292.84,293.16,5723.0,292.84,293.65,292.84,293.16,5723.0
2022-04-29 13:30:00,293.13,293.61,293.02,293.33,5131.0,293.13,293.61,293.02,293.33,5131.0
2022-04-29 13:40:00,292.41,292.52,291.84,292.05,1404.0,292.41,292.52,291.84,292.05,1404.0
2022-04-29 13:50:00,292.14,292.59,292.13,292.4,2470.0,292.14,292.59,292.13,292.4,2470.0
2022-04-29 14:00:00,292.63,292.79,292.17,292.62,5934.0,292.63,292.79,292.17,292.62,5934.0
2022-04-29 14:10:00,292.36,293.35,292.36,292.56,11656.0,292.36,293.35,292.36,292.56,11656.0
2022-04-29 14:20:00,292.54,292.76,292.21,292.75,2273.0,292.54,292.76,292.21,292.75,2273.0
2022-04-29 14:30:00,292.92,293.11,291.79,291.8,3206.0,292.92,293.11,291.79,291.8,3206.0
2022-04-29 14:40:00,291.86,292.13,291.04,291.04,3100.0,291.86,292.13,291.04,291.04,3100.0
2022-04-29 14:50:00,290.89,291.32,290.79,291.22,2870.0,290.89,291.32,290.79,291.22,2870.0
2022-04-29 15:00:00,290.91,291.53,290.39,290.39,1712.0,290.91,291.53,290.39,290.39,1712.0
2022-04-29 15:10:00,290.26,290.37,289.48,290.01,9068.0,290.26,290.37,289.48,290.01,9068.0
2022-04-29 15:20:00,289.93,290.23,289.21,289.21,6245.0,289.93,290.23,289.21,289.21,6245.0
2022-04-29 15:30:00,288.87,289.94,288.87,289.94,7605.0,288.87,289.94,288.87,289.94,7605.0
2022-04-29 15:40:00,289.67,290.04,288.23,288.31,10331.0,289.67,290.04,288.23,288.31,10331.0
2022-04-29 15:50:00,288.06,288.06,285.54,286.79,75265.0,288.06,288.06,285.54,286.79,75265.0
2022-05-02 09:30:00,286.55,287.25,283.23,284.93,33545.0,286.55,287.25,283.23,284.93,33545.0
2022-05-02 09:40:00,285.3,287.65,283.94,285.52,20588.0,285.3,287.65,283.94,285.52,20588.0
2022-05-02 09:50:00,285.32,289.06,285.21,287.69,14780.0,285.32,289.06,285.21,287.69,14780.0
2022-05-02 10:00:00,287.14,287.55,284.57,285.24,16201.0,287.14,287.55,284.57,285.24,16201.0
2022-05-02 10:10:00,284.53,285.64,283.04,285.09,9801.0,284.53,285.64,283.04,285.09,9801.0
2022-05-02 10:20:00,285.37,289.33,284.93,289.17,13231.0,285.37,289.33,284.93,289.17,13231.0
2022-05-02 10:30:00,289.25,290.45,288.21,288.63,5813.0,289.25,290.45,288.21,288.63,5813.0
2022-05-02 10:40:00,288.22,289.7,286.58,286.82,5100.0,288.22,289.7,286.58,286.82,5100.0
2022-05-02 10:50:00,286.87,287.58,285.83,286.54,6980.0,286.87,287.58,285.83,286.54,6980.0
2022-05-02 11:00:00,286.71,286.75,285.5,285.79,22800.0,286.71,286.75,285.5,285.79,22800.0
2022-05-02 11:10:00,285.68,286.0,282.87,282.88,7568.0,285.68,286.0,282.87,282.88,7568.0
2022-05-02 11:20:00,282.69,284.43,282.69,283.89,5235.0,282.69,284.43,282.69,283.89,5235.0
2022-05-02 11:30:00,284.18,285.24,283.1,283.61,5812.0,284.18,285.24,283.1,283.61,5812.0
2022-05-02 11:40:00,283.65,283.9,283.29,283.52,2282.0,283.65,283.9,283.29,283.52,2282.0
2022-05-02 11:50:00,283.79,285.19,283.79,285.19,5998.0,283.79,285.19,283.79,285.19,5998.0
2022-05-02 12:00:00,285.22,285.5,283.86,284.79,5800.0,285.22,285.5,283.86,284.79,5800.0
2022-05-02 12:10:00,285.04,286.5,285.04,286.5,3000.0,285.04,286.5,285.04,286.5,3000.0
2022-05-02 12:20:00,287.44,287.73,285.98,286.25,2204.0,287.44,287.73,285.98,286.25,2204.0
2022-05-02 12:30:00,286.47,286.8,286.02,286.05,4150.0,286.47,286.8,286.02,286.05,4150.0
2022-05-02 12:40:00,285.61,286.23,284.83,285.88,11232.0,285.61,286.23,284.83,285.88,11232.0
2022-05-02 12:50:00,285.6,285.83,284.22,284.38,7534.0,285.6,285.83,284.22,284.38,7534.0
2022-05-02 13:00:00,283.89,284.34,282.64,284.25,13254.0,283.89,284.34,282.64,284.25,13254.0
2022-05-02 13:10:00,284.13,284.55,283.68,283.72,4400.0,284.13,284.55,283.68,283.72,4400.0
2022-05-02 13:20:00,283.63,284.4,283.37,283.99,9317.0,283.63,284.4,283.37,283.99,9317.0
2022-05-02 13:30:00,283.96,284.78,283.55,283.8,5447.0,283.96,284.78,283.55,283.8,5447.0
2022-05-02 13:40:00,284.1,284.26,282.03,282.03,3240.0,284.1,284.26,282.03,282.03,3240.0
2022-05-02 13:50:00,282.21,283.02,281.87,282.91,7598.0,282.21,283.02,281.87,282.91,7598.0
2022-05-02 14:00:00,282.92,284.5,282.55,283.48,4887.0,282.92,284.5,282.55,283.48,4887.0
2022-05-02 14:10:00,283.21,283.21,281.01,281.19,3914.0,283.21,283.21,281.01,281.19,3914.0
2022-05-02 14:20:00,281.37,282.4,281.18,281.91,32781.0,281.37,282.4,281.18,281.91,32781.0
2022-05-02 14:30:00,281.97,283.32,281.72,281.87,5163.0,281.97,283.32,281.72,281.87,5163.0
2022-05-02 14:40:00,281.88,283.42,280.9,283.17,20299.0,281.88,283.42,280.9,283.17,20299.0
2022-05-02 14:50:00,282.84,284.27,282.39,282.63,4520.0,282.84,284.27,282.39,282.63,4520.0
2022-05-02 15:00:00,282.86,284.91,282.65,284.84,8795.0,282.86,284.91,282.65,284.84,8795.0
2022-05-02 15:10:00,285.21,286.33,285.06,285.66,12609.0,285.21,286.33,285.06,285.66,12609.0
2022-05-02 15:20:00,285.98,288.07,285.98,287.1,11761.0,285.98,288.07,285.98,287.1,11761.0
2022-05-02 15:30:00,287.31,288.7,287.22,287.69,34075.0,287.31,288.7,287.22,287.69,34075.0
2022-05-02 15:40:00,288.17,288.84,287.0,288.82,12386.0,288.17,288.84,287.0,288.82,12386.0
2022-05-02 15:50:00,289.7,291.23,288.69,290.72,71162.0,289.7,291.23,288.69,290.72,71162.0
2022-05-03 09:30:00,290.01,291.5,288.47,290.47,44961.0,290.01,291.5,288.47,290.47,44961.0
2022-05-03 09:40:00,289.82,291.43,287.7,288.12,5418.0,289.82,291.43,287.7,288.12,5418.0
2022-05-03 09:50:00,290.33,293.4,289.92,292.73,5250.0,290.33,293.4,289.92,292.73,5250.0
2022-05-03 10:00:00,293.03,294.7,291.77,291.77,11305.0,293.03,294.7,291.77,291.77,11305.0
2022-05-03 10:10:00,292.38,293.01,290.16,290.61,3383.0,292.38,293.01,290.16,290.61,3383.0
2022-05-03 10:20:00,290.47,291.57,290.1,291.56,6847.0,290.47,291.57,290.1,291.56,6847.0
2022-05-03 10:30:00,292.05,292.35,289.63,290.45,5549.0,292.05,292.35,289.63,290.45,5549.0
2022-05-03 10:40:00,289.75,289.91,288.45,288.85,3600.0,289.75,289.91,288.45,288.85,3600.0
2022-05-03 10:50:00,288.67,289.87,288.67,289.69,3460.0,288.67,289.87,288.67,289.69,3460.0
2022-05-03 11:00:00,289.72,292.9,289.41,292.89,5076.0,289.72,292.9,289.41,292.89,5076.0
2022-05-03 11:10:00,292.88,292.88,291.37,291.85,2910.0,292.88,292.88,291.37,291.85,2910.0
2022-05-03 11:20:00,292.78,292.93,291.74,291.98,4823.0,292.78,292.93,291.74,291.98,4823.0
2022-05-03 11:30:00,291.95,292.37,291.17,291.62,2800.0,291.95,292.37,291.17,291.62,2800.0
2022-05-03 11:40:00,291.53,292.0,290.81,291.34,4300.0,291.53,292.0,290.81,291.34,4300.0
2022-05-03 11:50:00,291.27,291.8,291.06,291.62,1900.0,291.27,291.8,291.06,291.62,1900.0
2022-05-03 12:00:00,291.86,292.21,288.67,289.18,66353.0,291.86,292.21,288.67,289.18,66353.0
2022-05-03 12:10:00,289.04,289.55,288.87,289.01,8730.0,289.04,289.55,288.87,289.01,8730.0
2022-05-03 12:20:00,289.15,289.63,288.31,288.93,4015.0,289.15,289.63,288.31,288.93,4015.0
2022-05-03 12:30:00,288.24,289.56,288.07,288.99,3475.0,288.24,289.56,288.07,288.99,3475.0
2022-05-03 12:40:00,289.01,290.01,288.95,289.57,3946.0,289.01,290.01,288.95,289.57,3946.0
2022-05-03 12:50:00,289.48,290.0,288.96,290.0,1634.0,289.48,290.0,288.96,290.0,1634.0
2022-05-03 13:00:00,289.88,291.06,289.8,291.06,1807.0,289.88,291.06,289.8,291.06,1807.0
2022-05-03 13:10:00,290.97,292.75,290.97,292.24,1846.0,290.97,292.75,290.97,292.24,1846.0
2022-05-03 13:20:00,292.41,293.0,291.89,292.43,3206.0,292.41,293.0,291.89,292.43,3206.0
2022-05-03 13:30:00,292.45,293.43,292.31,293.43,3436.0,292.45,293.43,292.31,293.43,3436.0
2022-05-03 13:40:00,293.25,293.6,293.05,293.13,2115.0,293.25,293.6,293.05,293.13,2115.0
2022-05-03 13:50:00,293.42,293.46,292.69,292.88,5340.0,293.42,293.46,292.69,292.88,5340.0
2022-05-03 14:00:00,292.82,292.82,291.53,291.97,2879.0,292.82,292.82,291.53,291.97,2879.0
2022-05-03 14:10:00,291.6,291.6,290.5,290.5,3483.0,291.6,291.6,290.5,290.5,3483.0
2022-05-03 14:20:00,290.18,290.8,290.18,290.8,4861.0,290.18,290.8,290.18,290.8,4861.0
2022-05-03 14:30:00,290.8,292.16,290.53,291.79,8109.0,290.8,292.16,290.53,291.79,8109.0
2022-05-03 14:40:00,290.76,291.3,289.86,291.27,7229.0,290.76,291.3,289.86,291.27,7229.0
2022-05-03 14:50:00,291.39,292.73,291.25,292.73,2443.0,291.39,292.73,291.25,292.73,2443.0
2022-05-03 15:00:00,292.68,293.88,292.62,293.38,5836.0,292.68,293.88,292.62,293.38,5836.0
2022-05-03 15:10:00,293.61,293.74,292.77,292.83,2216.0,293.61,293.74,292.77,292.83,2216.0
2022-05-03 15:20:00,292.31,292.9,291.34,292.0,4904.0,292.31,292.9,291.34,292.0,4904.0
2022-05-03 15:30:00,292.12,292.22,291.0,291.18,3412.0,292.12,292.22,291.0,291.18,3412.0
2022-05-03 15:40:00,290.98,291.96,290.27,291.4,14904.0,290.98,291.96,290.27,291.4,14904.0
2022-05-03 15:50:00,291.5,292.67,290.74,292.21,54894.0,291.5,292.67,290.74,292.21,54894.0
2022-05-04 09:30:00,292.9,293.38,292.25,293.03,8684.0,292.9,293.38,292.25,293.03,8684.0
2022-05-04 09:40:00,292.58,292.83,290.41,290.51,25102.0,292.58,292.83,290.41,290.51,25102.0
2022-05-04 09:50:00,290.28,290.69,286.99,286.99,3290.0,290.28,290.69,286.99,286.99,3290.0
2022-05-04 10:00:00,287.57,287.57,285.22,286.14,4344.0,287.57,287.57,285.22,286.14,4344.0
2022-05-04 10:10:00,286.42,286.67,284.8,285.23,2200.0,286.42,286.67,284.8,285.23,2200.0
2022-05-04 10:20:00,285.65,286.05,285.0,285.12,7719.0,285.65,286.05,285.0,285.12,7719.0
2022-05-04 10:30:00,284.76,285.61,284.76,284.85,4143.0,284.76,285.61,284.76,284.85,4143.0
2022-05-04 10:40:00,285.15,285.26,284.13,284.88,4407.0,285.15,285.26,284.13,284.88,4407.0
2022-05-04 10:50:00,284.0,284.24,283.09,283.44,4062.0,284.0,284.24,283.09,283.44,4062.0
2022-05-04 11:00:00,282.84,284.44,282.84,284.44,4300.0,282.84,284.44,282.84,284.44,4300.0
2022-05-04 11:10:00,284.05,284.61,282.96,284.45,3500.0,284.05,284.61,282.96,284.45,3500.0
2022-05-04 11:20:00,284.66,284.8,284.07,284.23,5976.0,284.66,284.8,284.07,284.23,5976.0
2022-05-04 11:30:00,284.41,284.41,283.41,284.23,8867.0,284.41,284.41,283.41,284.23,8867.0
2022-05-04 11:40:00,284.34,284.63,283.39,284.08,9647.0,284.34,284.63,283.39,284.08,9647.0
2022-05-04 11:50:00,284.0,285.06,283.89,284.51,10300.0,284.0,285.06,283.89,284.51,10300.0
2022-05-04 12:00:00,284.64,284.84,283.98,284.66,10870.0,284.64,284.84,283.98,284.66,10870.0
2022-05-04 12:10:00,284.63,285.57,284.41,285.42,8647.0,284.63,285.57,284.41,285.42,8647.0
2022-05-04 12:20:00,285.59,287.52,285.59,286.73,13413.0,285.59,287.52,285.59,286.73,13413.0
2022-05-04 12:30:00,286.98,288.12,286.54,288.06,9798.0,286.98,288.12,286.54,288.06,9798.0
2022-05-04 12:40:00,287.96,287.96,286.82,286.98,9259.0,287.96,287.96,286.82,286.98,9259.0
2022-05-04 12:50:00,286.76,287.3,286.15,287.21,29935.0,286.76,287.3,286.15,287.21,29935.0
2022-05-04 13:00:00,287.3,288.55,287.04,287.89,16506.0,287.3,288.55,287.04,287.89,16506.0
2022-05-04 13:10:00,287.42,287.44,286.78,287.0,6413.0,287.42,287.44,286.78,287.0,6413.0
2022-05-04 13:20:00,287.17,287.84,287.0,287.7,5891.0,287.17,287.84,287.0,287.7,5891.0
2022-05-04 13:30:00,287.57,288.44,287.33,287.72,8199.0,287.57,288.44,287.33,287.72,8199.0
2022-05-04 13:40:00,287.53,287.63,286.76,286.86,6228.0,287.53,287.63,286.76,286.86,6228.0
2022-05-04 13:50:00,286.72,289.26,286.68,288.82,14995.0,286.72,289.26,286.68,288.82,14995.0
2022-05-04 14:00:00,289.08,290.74,286.67,287.56,11026.0,289.08,290.74,286.67,287.56,11026.0
2022-05-04 14:10:00,287.0,287.92,285.39,285.97,9733.0,287.0,287.92,285.39,285.97,9733.0
2022-05-04 14:20:00,285.88,288.62,284.51,288.25,8682.0,285.88,288.62,284.51,288.25,8682.0
2022-05-04 14:30:00,288.57,288.57,283.08,285.95,11586.0,288.57,288.57,283.08,285.95,11586.0
2022-05-04 14:40:00,285.96,293.74,285.67,293.23,34695.0,285.96,293.74,285.67,293.23,34695.0
2022-05-04 14:50:00,293.16,296.27,292.7,295.47,16469.0,293.16,296.27,292.7,295.47,16469.0
2022-05-04 15:00:00,296.6,296.65,295.16,296.48,11175.0,296.6,296.65,295.16,296.48,11175.0
2022-05-04 15:10:00,296.56,298.39,296.49,296.94,15797.0,296.56,298.39,296.49,296.94,15797.0
2022-05-04 15:20:00,297.23,298.85,297.09,298.5,17019.0,297.23,298.85,297.09,298.5,17019.0
2022-05-04 15:30:00,298.85,299.83,298.8,299.39,18258.0,298.85,299.83,298.8,299.39,18258.0
2022-05-04 15:40:00,299.33,299.62,298.38,299.49,33015.0,299.33,299.62,298.38,299.49,33015.0
2022-05-04 15:50:00,299.54,299.94,298.75,299.19,97429.0,299.54,299.94,298.75,299.19,97429.0
2022-05-05 09:30:00,293.36,294.86,292.72,293.01,15806.0,293.36,294.86,292.72,293.01,15806.0
2022-05-05 09:40:00,292.35,292.35,291.25,292.0,2918.0,292.35,292.35,291.25,292.0,2918.0
2022-05-05 09:50:00,291.07,291.57,289.39,289.5,20233.0,291.07,291.57,289.39,289.5,20233.0
2022-05-05 10:00:00,288.92,289.41,287.01,287.49,7143.0,288.92,289.41,287.01,287.49,7143.0
2022-05-05 10:10:00,288.85,289.77,287.62,289.06,4157.0,288.85,289.77,287.62,289.06,4157.0
2022-05-05 10:20:00,288.41,288.54,287.03,287.61,3069.0,288.41,288.54,287.03,287.61,3069.0
2022-05-05 10:30:00,287.23,287.44,285.33,285.61,5915.0,287.23,287.44,285.33,285.61,5915.0
2022-05-05 10:40:00,285.52,286.24,284.82,285.51,18792.0,285.52,286.24,284.82,285.51,18792.0
2022-05-05 10:50:00,285.41,285.62,284.38,284.76,12238.0,285.41,285.62,284.38,284.76,12238.0
2022-05-05 11:00:00,284.83,284.92,282.32,282.79,13074.0,284.83,284.92,282.32,282.79,13074.0
2022-05-05 11:10:00,282.7,283.93,282.21,282.22,14903.0,282.7,283.93,282.21,282.22,14903.0
2022-05-05 11:20:00,282.33,282.54,281.64,282.54,18058.0,282.33,282.54,281.64,282.54,18058.0
2022-05-05 11:30:00,282.36,284.39,282.32,283.67,104615.0,282.36,284.39,282.32,283.67,104615.0
2022-05-05 11:40:00,283.64,284.63,283.39,284.63,20900.0,283.64,284.63,283.39,284.63,20900.0
2022-05-05 11:50:00,284.61,284.7,281.74,281.82,10612.0,284.61,284.7,281.74,281.82,10612.0
2022-05-05 12:00:00,281.66,282.35,280.59,281.87,11312.0,281.66,282.35,280.59,281.87,11312.0
2022-05-05 12:10:00,281.74,283.34,281.73,283.22,9070.0,281.74,283.34,281.73,283.22,9070.0
2022-05-05 12:20:00,283.61,283.97,282.25,283.5,10431.0,283.61,283.97,282.25,283.5,10431.0
2022-05-05 12:30:00,283.39,283.63,281.31,281.69,7210.0,283.39,283.63,281.31,281.69,7210.0
2022-05-05 12:40:00,281.79,281.79,280.4,281.03,5361.0,281.79,281.79,280.4,281.03,5361.0
2022-05-05 12:50:00,281.61,282.08,281.25,281.73,9494.0,281.61,282.08,281.25,281.73,9494.0
2022-05-05 13:00:00,282.2,284.17,282.2,283.36,8243.0,282.2,284.17,282.2,283.36,8243.0
2022-05-05 13:10:00,283.11,283.11,281.35,281.79,11806.0,283.11,283.11,281.35,281.79,11806.0
2022-05-05 13:20:00,281.74,282.35,281.24,282.03,8222.0,281.74,282.35,281.24,282.03,8222.0
2022-05-05 13:30:00,281.77,283.47,281.29,282.0,8350.0,281.77,283.47,281.29,282.0,8350.0
2022-05-05 13:40:00,281.81,283.23,281.81,282.23,4189.0,281.81,283.23,281.81,282.23,4189.0
2022-05-05 13:50:00,282.15,282.17,281.43,281.98,7198.0,282.15,282.17,281.43,281.98,7198.0
2022-05-05 14:00:00,281.76,282.74,281.68,282.36,5056.0,281.76,282.74,281.68,282.36,5056.0
2022-05-05 14:10:00,281.91,283.58,281.52,283.58,4559.0,281.91,283.58,281.52,283.58,4559.0
2022-05-05 14:20:00,283.9,283.9,280.91,280.92,11002.0,283.9,283.9,280.91,280.92,11002.0
2022-05-05 14:30:00,281.05,282.19,280.77,282.19,4281.0,281.05,282.19,280.77,282.19,4281.0
2022-05-05 14:40:00,281.94,283.01,281.7,282.37,9788.0,281.94,283.01,281.7,282.37,9788.0
2022-05-05 14:50:00,282.31,283.51,281.46,281.64,10920.0,282.31,283.51,281.46,281.64,10920.0
2022-05-05 15:00:00,281.85,281.95,279.73,280.13,10679.0,281.85,281.95,279.73,280.13,10679.0
2022-05-05 15:10:00,280.21,280.21,278.37,279.13,11540.0,280.21,280.21,278.37,279.13,11540.0
2022-05-05 15:20:00,279.06,280.47,279.01,279.86,11530.0,279.06,280.47,279.01,279.86,11530.0
2022-05-05 15:30:00,279.64,281.56,279.3,280.82,24149.0,279.64,281.56,279.3,280.82,24149.0
2022-05-05 15:40:00,281.08,281.71,279.45,279.5,21250.0,281.08,281.71,279.45,279.5,21250.0
2022-05-05 15:50:00,279.65,282.79,279.65,282.35,102872.0,279.65,282.79,279.65,282.35,102872.0
2022-05-06 09:30:00,280.09,280.09,272.05,272.11,20385.0,280.09,280.09,272.05,272.11,20385.0
2022-05-06 09:40:00,272.72,273.84,270.0,270.98,11306.0,272.72,273.84,270.0,270.98,11306.0
2022-05-06 09:50:00,270.98,270.98,268.84,269.8,8678.0,270.98,270.98,268.84,269.8,8678.0
2022-05-06 10:00:00,270.1,272.31,268.71,269.84,11061.0,270.1,272.31,268.71,269.84,11061.0
2022-05-06 10:10:00,269.81,276.94,269.46,275.25,22189.0,269.81,276.94,269.46,275.25,22189.0
2022-05-06 10:20:00,275.27,276.52,273.63,274.13,23240.0,275.27,276.52,273.63,274.13,23240.0
2022-05-06 10:30:00,274.04,275.38,272.52,273.05,19734.0,274.04,275.38,272.52,273.05,19734.0
2022-05-06 10:40:00,273.06,277.47,272.54,276.55,22200.0,273.06,277.47,272.54,276.55,22200.0
2022-05-06 10:50:00,277.28,277.87,275.86,277.33,14718.0,277.28,277.87,275.86,277.33,14718.0
2022-05-06 11:00:00,277.3,277.36,275.79,276.1,15728.0,277.3,277.36,275.79,276.1,15728.0
2022-05-06 11:10:00,276.14,278.76,274.97,278.31,16515.0,276.14,278.76,274.97,278.31,16515.0
2022-05-06 11:20:00,278.45,280.5,277.84,278.87,6137.0,278.45,280.5,277.84,278.87,6137.0
2022-05-06 11:30:00,278.8,279.5,275.08,275.08,7446.0,278.8,279.5,275.08,275.08,7446.0
2022-05-06 11:40:00,275.93,277.15,275.47,277.0,4481.0,275.93,277.15,275.47,277.0,4481.0
2022-05-06 11:50:00,276.72,277.56,275.33,275.44,3555.0,276.72,277.56,275.33,275.44,3555.0
2022-05-06 12:00:00,274.67,278.68,274.67,276.82,3600.0,274.67,278.68,274.67,276.82,3600.0
2022-05-06 12:10:00,276.89,276.9,275.77,276.47,1931.0,276.89,276.9,275.77,276.47,1931.0
2022-05-06 12:20:00,275.9,278.47,275.9,277.62,4987.0,275.9,278.47,275.9,277.62,4987.0
2022-05-06 12:30:00,277.86,278.21,276.4,277.11,10840.0,277.86,278.21,276.4,277.11,10840.0
2022-05-06 12:40:00,277.13,278.01,276.4,277.01,10615.0,277.13,278.01,276.4,277.01,10615.0
2022-05-06 12:50:00,276.86,279.54,275.75,278.83,11974.0,276.86,279.54,275.75,278.83,11974.0
2022-05-06 13:00:00,278.99,279.51,277.67,278.42,12320.0,278.99,279.51,277.67,278.42,12320.0
2022-05-06 13:10:00,278.24,278.24,276.16,276.16,9408.0,278.24,278.24,276.16,276.16,9408.0
2022-05-06 13:20:00,276.33,277.49,275.83,276.92,11654.0,276.33,277.49,275.83,276.92,11654.0
2022-05-06 13:30:00,276.73,277.39,275.4,276.19,18318.0,276.73,277.39,275.4,276.19,18318.0
2022-05-06 13:40:00,276.8,277.66,276.06,276.97,8263.0,276.8,277.66,276.06,276.97,8263.0
2022-05-06 13:50:00,277.04,277.25,275.56,276.17,5268.0,277.04,277.25,275.56,276.17,5268.0
2022-05-06 14:00:00,276.02,276.41,274.84,275.43,3000.0,276.02,276.41,274.84,275.43,3000.0
2022-05-06 14:10:00,275.1,276.55,274.83,275.68,5128.0,275.1,276.55,274.83,275.68,5128.0
2022-05-06 14:20:00,275.6,275.93,274.47,275.38,5094.0,275.6,275.93,274.47,275.38,5094.0
2022-05-06 14:30:00,275.38,275.38,274.33,274.43,4679.0,275.38,275.38,274.33,274.43,4679.0
2022-05-06 14:40:00,275.08,276.16,274.66,275.96,9495.0,275.08,276.16,274.66,275.96,9495.0
2022-05-06 14:50:00,275.95,276.74,275.42,275.42,6414.0,275.95,276.74,275.42,275.42,6414.0
2022-05-06 15:00:00,274.17,275.12,273.78,274.3,10912.0,274.17,275.12,273.78,274.3,10912.0
2022-05-06 15:10:00,274.49,274.68,273.53,274.16,9126.0,274.49,274.68,273.53,274.16,9126.0
2022-05-06 15:20:00,273.99,274.24,273.16,274.06,15195.0,273.99,274.24,273.16,274.06,15195.0
2022-05-06 15:30:00,273.88,275.77,273.38,275.71,27869.0,273.88,275.77,273.38,275.71,27869.0
2022-05-06 15:40:00,275.32,275.79,273.74,275.01,36631.0,275.32,275.79,273.74,275.01,36631.0
2022-05-06 15:50:00,275.49,276.21,273.83,274.5,159005.0,275.49,276.21,273.83,274.5,159005.0
2022-05-09 09:30:00,269.24,271.29,267.36,270.87,29635.0,269.24,271.29,267.36,270.87,29635.0
2022-05-09 09:40:00,270.53,271.13,267.51,267.51,14592.0,270.53,271.13,267.51,267.51,14592.0
2022-05-09 09:50:00,268.04,269.41,266.89,267.17,17700.0,268.04,269.41,266.89,267.17,17700.0
2022-05-09 10:00:00,267.3,267.65,265.75,266.42,12852.0,267.3,267.65,265.75,266.42,12852.0
2022-05-09 10:10:00,265.87,267.21,265.44,265.61,11269.0,265.87,267.21,265.44,265.61,11269.0
2022-05-09 10:20:00,265.81,266.09,264.17,264.38,8251.0,265.81,266.09,264.17,264.38,8251.0
2022-05-09 10:30:00,264.19,264.2,262.53,262.63,6411.0,264.19,264.2,262.53,262.63,6411.0
2022-05-09 10:40:00,262.66,264.23,262.55,263.62,13468.0,262.66,264.23,262.55,263.62,13468.0
2022-05-09 10:50:00,263.94,264.04,262.64,263.4,7068.0,263.94,264.04,262.64,263.4,7068.0
2022-05-09 11:00:00,263.28,263.93,262.32,263.2,7979.0,263.28,263.93,262.32,263.2,7979.0
2022-05-09 11:10:00,263.24,264.02,262.91,263.26,14140.0,263.24,264.02,262.91,263.26,14140.0
2022-05-09 11:20:00,263.59,263.59,262.33,262.51,9045.0,263.59,263.59,262.33,262.51,9045.0
2022-05-09 11:30:00,262.5,263.4,261.72,263.18,6143.0,262.5,263.4,261.72,263.18,6143.0
2022-05-09 11:40:00,263.23,263.42,262.32,262.51,10291.0,263.23,263.42,262.32,262.51,10291.0
2022-05-09 11:50:00,262.51,264.24,262.36,263.18,13023.0,262.51,264.24,262.36,263.18,13023.0
2022-05-09 12:00:00,262.67,264.53,261.38,264.07,6768.0,262.67,264.53,261.38,264.07,6768.0
2022-05-09 12:10:00,263.7,264.88,263.59,264.59,6548.0,263.7,264.88,263.59,264.59,6548.0
2022-05-09 12:20:00,264.6,264.84,263.59,264.2,6277.0,264.6,264.84,263.59,264.2,6277.0
2022-05-09 12:30:00,263.85,264.89,263.26,263.26,8705.0,263.85,264.89,263.26,263.26,8705.0
2022-05-09 12:40:00,263.45,263.61,262.62,262.69,7920.0,263.45,263.61,262.62,262.69,7920.0
2022-05-09 12:50:00,262.65,262.94,261.33,261.33,8828.0,262.65,262.94,261.33,261.33,8828.0
2022-05-09 13:00:00,261.34,261.81,261.07,261.29,8890.0,261.34,261.81,261.07,261.29,8890.0
2022-05-09 13:10:00,261.04,261.84,260.44,261.84,5170.0,261.04,261.84,260.44,261.84,5170.0
2022-05-09 13:20:00,261.62,262.27,261.22,262.09,10955.0,261.62,262.27,261.22,262.09,10955.0
2022-05-09 13:30:00,262.19,262.25,260.91,261.5,18834.0,262.19,262.25,260.91,261.5,18834.0
2022-05-09 13:40:00,261.45,262.79,261.45,262.16,9458.0,261.45,262.79,261.45,262.16,9458.0
2022-05-09 13:50:00,262.09,262.28,261.17,261.78,10268.0,262.09,262.28,261.17,261.78,10268.0
2022-05-09 14:00:00,261.69,262.22,261.29,261.7,13717.0,261.69,262.22,261.29,261.7,13717.0
2022-05-09 14:10:00,261.49,263.04,261.49,262.81,6112.0,261.49,263.04,261.49,262.81,6112.0
2022-05-09 14:20:00,262.61,262.61,261.21,261.4,11313.0,262.61,262.61,261.21,261.4,11313.0
2022-05-09 14:30:00,261.46,263.18,260.99,262.17,17069.0,261.46,263.18,260.99,262.17,17069.0
2022-05-09 14:40:00,262.13,263.28,261.59,262.39,6987.0,262.13,263.28,261.59,262.39,6987.0
2022-05-09 14:50:00,262.21,264.25,261.93,264.0,11837.0,262.21,264.25,261.93,264.0,11837.0
2022-05-09 15:00:00,264.27,265.88,263.77,264.31,24613.0,264.27,265.88,263.77,264.31,24613.0
2022-05-09 15:10:00,264.38,265.08,263.94,263.97,8158.0,264.38,265.08,263.94,263.97,8158.0
2022-05-09 15:20:00,263.91,263.91,261.75,262.12,8988.0,263.91,263.91,261.75,262.12,8988.0
2022-05-09 15:30:00,262.17,262.89,261.57,262.83,11334.0,262.17,262.89,261.57,262.83,11334.0
2022-05-09 15:40:00,262.59,262.81,260.93,261.07,28501.0,262.59,262.81,260.93,261.07,28501.0
2022-05-09 15:50:00,261.2,262.99,260.41,262.4,90344.0,261.2,262.99,260.41,262.4,90344.0
2022-05-10 09:30:00,270.93,270.93,265.37,267.11,74837.0,270.93,270.93,265.37,267.11,74837.0
2022-05-10 09:40:00,266.63,266.63,263.27,263.27,7578.0,266.63,266.63,263.27,263.27,7578.0
2022-05-10 09:50:00,263.9,266.59,263.3,266.03,21700.0,263.9,266.59,263.3,266.03,21700.0
2022-05-10 10:00:00,266.15,269.3,265.17,268.0,25619.0,266.15,269.3,265.17,268.0,25619.0
2022-05-10 10:10:00,268.04,268.98,266.93,266.99,23235.0,268.04,268.98,266.93,266.99,23235.0
2022-05-10 10:20:00,267.53,268.29,265.0,265.12,29015.0,267.53,268.29,265.0,265.12,29015.0
2022-05-10 10:30:00,265.9,265.9,263.98,263.99,14733.0,265.9,265.9,263.98,263.99,14733.0
2022-05-10 10:40:00,263.83,264.05,262.5,262.5,6611.0,263.83,264.05,262.5,262.5,6611.0
2022-05-10 10:50:00,262.08,263.32,262.0,262.06,8124.0,262.08,263.32,262.0,262.06,8124.0
2022-05-10 11:00:00,261.75,262.96,260.91,260.91,14807.0,261.75,262.96,260.91,260.91,14807.0
2022-05-10 11:10:00,260.98,263.77,260.7,263.62,15101.0,260.98,263.77,260.7,263.62,15101.0
2022-05-10 11:20:00,263.55,263.93,261.32,262.02,6337.0,263.55,263.93,261.32,262.02,6337.0
2022-05-10 11:30:00,263.03,265.23,261.52,265.23,4062.0,263.03,265.23,261.52,265.23,4062.0
2022-05-10 11:40:00,265.04,265.43,263.72,263.82,4705.0,265.04,265.43,263.72,263.82,4705.0
2022-05-10 11:50:00,263.62,265.5,263.11,265.17,7122.0,263.62,265.5,263.11,265.17,7122.0
2022-05-10 12:00:00,265.18,266.36,264.38,264.38,8039.0,265.18,266.36,264.38,264.38,8039.0
2022-05-10 12:10:00,264.62,265.74,263.99,265.09,5953.0,264.62,265.74,263.99,265.09,5953.0
2022-05-10 12:20:00,264.39,265.56,264.38,265.46,4231.0,264.39,265.56,264.38,265.46,4231.0
2022-05-10 12:30:00,265.27,265.78,263.89,264.17,20257.0,265.27,265.78,263.89,264.17,20257.0
2022-05-10 12:40:00,264.13,266.58,264.13,266.37,8095.0,264.13,266.58,264.13,266.37,8095.0
2022-05-10 12:50:00,265.8,266.23,265.04,265.65,4147.0,265.8,266.23,265.04,265.65,4147.0
2022-05-10 13:00:00,265.09,267.69,265.09,267.62,3883.0,265.09,267.69,265.09,267.62,3883.0
2022-05-10 13:10:00,267.22,267.59,266.6,267.13,14327.0,267.22,267.59,266.6,267.13,14327.0
2022-05-10 13:20:00,267.37,270.0,267.09,270.0,7189.0,267.37,270.0,267.09,270.0,7189.0
2022-05-10 13:30:00,270.25,272.25,269.98,271.36,8007.0,270.25,272.25,269.98,271.36,8007.0
2022-05-10 13:40:00,272.28,274.08,272.09,273.82,5286.0,272.28,274.08,272.09,273.82,5286.0
2022-05-10 13:50:00,273.78,274.28,272.94,274.03,7143.0,273.78,274.28,272.94,274.03,7143.0
2022-05-10 14:00:00,274.05,274.07,272.7,273.11,5336.0,274.05,274.07,272.7,273.11,5336.0
2022-05-10 14:10:00,272.94,274.02,271.9,273.15,5313.0,272.94,274.02,271.9,273.15,5313.0
2022-05-10 14:20:00,273.38,273.68,271.56,272.51,7387.0,273.38,273.68,271.56,272.51,7387.0
2022-05-10 14:30:00,272.46,273.58,272.27,273.25,4400.0,272.46,273.58,272.27,273.25,4400.0
2022-05-10 14:40:00,273.16,275.1,272.74,273.3,11129.0,273.16,275.1,272.74,273.3,11129.0
2022-05-10 14:50:00,273.78,274.27,272.21,273.64,6200.0,273.78,274.27,272.21,273.64,6200.0
2022-05-10 15:00:00,273.74,274.52,273.18,273.84,12420.0,273.74,274.52,273.18,273.84,12420.0
2022-05-10 15:10:00,273.36,274.65,273.18,273.97,15259.0,273.36,274.65,273.18,273.97,15259.0
2022-05-10 15:20:00,273.75,273.75,271.55,271.81,10728.0,273.75,273.75,271.55,271.81,10728.0
2022-05-10 15:30:00,271.71,271.94,270.44,270.61,7764.0,271.71,271.94,270.44,270.61,7764.0
2022-05-10 15:40:00,270.52,271.18,269.61,270.95,17490.0,270.52,271.18,269.61,270.95,17490.0
2022-05-10 15:50:00,270.79,271.33,270.12,270.45,36307.0,270.79,271.33,270.12,270.45,36307.0
2022-05-11 09:30:00,266.87,268.72,263.7,264.11,21145.0,266.87,268.72,263.7,264.11,21145.0
2022-05-11 09:40:00,264.25,270.83,263.48,270.49,38197.0,264.25,270.83,263.48,270.49,38197.0
2022-05-11 09:50:00,270.08,272.8,268.78,269.84,8213.0,270.08,272.8,268.78,269.84,8213.0
2022-05-11 10:00:00,269.65,270.47,266.0,266.0,17709.0,269.65,270.47,266.0,266.0,17709.0
2022-05-11 10:10:00,265.54,267.81,264.93,267.81,21946.0,265.54,267.81,264.93,267.81,21946.0
2022-05-11 10:20:00,267.34,269.53,267.12,268.44,7300.0,267.34,269.53,267.12,268.44,7300.0
2022-05-11 10:30:00,267.8,270.39,266.79,269.73,21241.0,267.8,270.39,266.79,269.73,21241.0
2022-05-11 10:40:00,269.92,270.32,268.51,268.93,5673.0,269.92,270.32,268.51,268.93,5673.0
2022-05-11 10:50:00,268.7,269.1,266.78,267.45,8164.0,268.7,269.1,266.78,267.45,8164.0
2022-05-11 11:00:00,267.26,268.1,266.56,267.45,6717.0,267.26,268.1,266.56,267.45,6717.0
2022-05-11 11:10:00,267.88,268.3,266.04,266.04,8473.0,267.88,268.3,266.04,266.04,8473.0
2022-05-11 11:20:00,266.52,268.95,266.52,268.94,4884.0,266.52,268.95,266.52,268.94,4884.0
2022-05-11 11:30:00,269.04,271.0,268.72,270.75,9651.0,269.04,271.0,268.72,270.75,9651.0
2022-05-11 11:40:00,270.21,270.32,269.26,269.51,5020.0,270.21,270.32,269.26,269.51,5020.0
2022-05-11 11:50:00,269.05,269.22,268.35,268.53,4735.0,269.05,269.22,268.35,268.53,4735.0
2022-05-11 12:00:00,268.36,268.58,267.47,267.49,2439.0,268.36,268.58,267.47,267.49,2439.0
2022-05-11 12:10:00,267.38,267.91,266.69,267.44,2592.0,267.38,267.91,266.69,267.44,2592.0
2022-05-11 12:20:00,267.22,269.31,265.94,266.3,2948.0,267.22,269.31,265.94,266.3,2948.0
2022-05-11 12:30:00,265.91,267.03,265.91,266.68,1130.0,265.91,267.03,265.91,266.68,1130.0
2022-05-11 12:40:00,267.25,267.25,265.94,266.75,3819.0,267.25,267.25,265.94,266.75,3819.0
2022-05-11 12:50:00,266.19,266.58,265.19,265.34,2391.0,266.19,266.58,265.19,265.34,2391.0
2022-05-11 13:00:00,265.17,265.77,264.61,265.07,3400.0,265.17,265.77,264.61,265.07,3400.0
2022-05-11 13:10:00,264.67,266.16,264.67,265.59,4233.0,264.67,266.16,264.67,265.59,4233.0
2022-05-11 13:20:00,265.25,266.08,264.85,265.39,2464.0,265.25,266.08,264.85,265.39,2464.0
2022-05-11 13:30:00,264.57,265.5,263.53,263.53,5923.0,264.57,265.5,263.53,263.53,5923.0
2022-05-11 13:40:00,263.78,264.02,262.65,263.94,5268.0,263.78,264.02,262.65,263.94,5268.0
2022-05-11 13:50:00,263.97,264.12,262.71,262.97,3489.0,263.97,264.12,262.71,262.97,3489.0
2022-05-11 14:00:00,263.41,264.8,263.14,263.14,5924.0,263.41,264.8,263.14,263.14,5924.0
2022-05-11 14:10:00,263.08,264.82,263.08,264.12,4176.0,263.08,264.82,263.08,264.12,4176.0
2022-05-11 14:20:00,263.88,265.21,263.42,264.19,4262.0,263.88,265.21,263.42,264.19,4262.0
2022-05-11 14:30:00,263.82,264.79,263.75,264.12,4340.0,263.82,264.79,263.75,264.12,4340.0
2022-05-11 14:40:00,264.31,265.8,263.46,263.46,3730.0,264.31,265.8,263.46,263.46,3730.0
2022-05-11 14:50:00,263.87,263.87,262.37,262.83,5973.0,263.87,263.87,262.37,262.83,5973.0
2022-05-11 15:00:00,262.57,262.95,261.74,262.26,3743.0,262.57,262.95,261.74,262.26,3743.0
2022-05-11 15:10:00,262.29,262.93,261.1,262.08,4139.0,262.29,262.93,261.1,262.08,4139.0
2022-05-11 15:20:00,261.63,262.13,260.83,261.21,5525.0,261.63,262.13,260.83,261.21,5525.0
2022-05-11 15:30:00,261.11,262.16,260.99,261.27,5308.0,261.11,262.16,260.99,261.27,5308.0
2022-05-11 15:40:00,260.99,261.29,260.14,260.28,15272.0,260.99,261.29,260.14,260.28,15272.0
2022-05-11 15:50:00,260.69,261.05,259.89,260.84,42857.0,260.69,261.05,259.89,260.84,42857.0
2022-05-12 09:30:00,257.94,258.98,255.02,256.48,20299.0,257.94,258.98,255.02,256.48,20299.0
2022-05-12 09:40:00,256.4,259.99,255.88,257.78,9671.0,256.4,259.99,255.88,257.78,9671.0
2022-05-12 09:50:00,257.4,258.86,256.52,256.69,5953.0,257.4,258.86,256.52,256.69,5953.0
2022-05-12 10:00:00,256.3,260.31,256.11,260.31,6444.0,256.3,260.31,256.11,260.31,6444.0
2022-05-12 10:10:00,259.77,260.99,259.19,260.87,13910.0,259.77,260.99,259.19,260.87,13910.0
2022-05-12 10:20:00,260.26,262.96,260.26,261.0,8248.0,260.26,262.96,260.26,261.0,8248.0
2022-05-12 10:30:00,261.32,262.12,259.64,261.3,8544.0,261.32,262.12,259.64,261.3,8544.0
2022-05-12 10:40:00,262.16,262.41,260.2,261.48,11605.0,262.16,262.41,260.2,261.48,11605.0
2022-05-12 10:50:00,261.76,264.45,261.76,264.03,11434.0,261.76,264.45,261.76,264.03,11434.0
2022-05-12 11:00:00,263.87,264.61,262.5,264.33,4909.0,263.87,264.61,262.5,264.33,4909.0
2022-05-12 11:10:00,264.44,264.9,263.21,264.4,5637.0,264.44,264.9,263.21,264.4,5637.0
2022-05-12 11:20:00,264.0,264.61,263.36,263.5,5415.0,264.0,264.61,263.36,263.5,5415.0
2022-05-12 11:30:00,263.97,264.02,261.73,263.25,4233.0,263.97,264.02,261.73,263.25,4233.0
2022-05-12 11:40:00,263.17,263.77,261.65,262.2,3699.0,263.17,263.77,261.65,262.2,3699.0
2022-05-12 11:50:00,262.0,262.09,259.78,259.88,8878.0,262.0,262.09,259.78,259.88,8878.0
2022-05-12 12:00:00,259.25,260.53,259.25,260.09,6017.0,259.25,260.53,259.25,260.09,6017.0
2022-05-12 12:10:00,260.53,260.64,259.0,259.79,13255.0,260.53,260.64,259.0,259.79,13255.0
2022-05-12 12:20:00,260.31,262.04,260.31,261.81,2772.0,260.31,262.04,260.31,261.81,2772.0
2022-05-12 12:30:00,261.85,263.27,261.53,263.09,6191.0,261.85,263.27,261.53,263.09,6191.0
2022-05-12 12:40:00,261.96,263.52,261.63,262.44,4603.0,261.96,263.52,261.63,262.44,4603.0
2022-05-12 12:50:00,262.72,262.88,261.38,261.88,5789.0,262.72,262.88,261.38,261.88,5789.0
2022-05-12 13:00:00,261.51,262.21,260.6,261.19,6177.0,261.51,262.21,260.6,261.19,6177.0
2022-05-12 13:10:00,260.78,261.72,260.13,260.38,4436.0,260.78,261.72,260.13,260.38,4436.0
2022-05-12 13:20:00,260.63,261.19,259.67,260.05,4178.0,260.63,261.19,259.67,260.05,4178.0
2022-05-12 13:30:00,260.53,260.55,258.53,258.8,6423.0,260.53,260.55,258.53,258.8,6423.0
2022-05-12 13:40:00,258.65,258.83,257.21,257.22,20937.0,258.65,258.83,257.21,257.22,20937.0
2022-05-12 13:50:00,256.63,257.23,256.35,256.36,7000.0,256.63,257.23,256.35,256.36,7000.0
2022-05-12 14:00:00,256.74,257.38,256.14,256.14,2618.0,256.74,257.38,256.14,256.14,2618.0
2022-05-12 14:10:00,256.46,257.78,256.45,257.78,6206.0,256.46,257.78,256.45,257.78,6206.0
2022-05-12 14:20:00,257.93,258.26,256.84,257.44,5441.0,257.93,258.26,256.84,257.44,5441.0
2022-05-12 14:30:00,257.2,257.35,256.11,256.11,3123.0,257.2,257.35,256.11,256.11,3123.0
2022-05-12 14:40:00,256.12,256.69,255.55,256.27,7472.0,256.12,256.69,255.55,256.27,7472.0
2022-05-12 14:50:00,256.69,257.2,256.14,256.14,1948.0,256.69,257.2,256.14,256.14,1948.0
2022-05-12 15:00:00,256.79,257.7,256.56,257.44,5790.0,256.79,257.7,256.56,257.44,5790.0
2022-05-12 15:10:00,257.27,259.09,256.91,258.96,6200.0,257.27,259.09,256.91,258.96,6200.0
2022-05-12 15:20:00,259.02,261.02,259.02,259.34,11726.0,259.02,261.02,259.02,259.34,11726.0
2022-05-12 15:30:00,259.48,260.74,259.38,260.6,15862.0,259.48,260.74,259.38,260.6,15862.0
2022-05-12 15:40:00,260.68,261.11,259.83,259.83,18928.0,260.68,261.11,259.83,259.83,18928.0
2022-05-12 15:50:00,260.0,262.32,259.79,262.06,47727.0,260.0,262.32,259.79,262.06,47727.0
2022-05-13 09:30:00,266.74,270.0,266.74,267.95,14934.0,266.74,270.0,266.74,267.95,14934.0
2022-05-13 09:40:00,267.7,271.89,267.18,270.06,28911.0,267.7,271.89,267.18,270.06,28911.0
2022-05-13 09:50:00,270.06,272.85,269.95,270.53,39978.0,270.06,272.85,269.95,270.53,39978.0
2022-05-13 10:00:00,271.57,274.52,270.98,274.03,19771.0,271.57,274.52,270.98,274.03,19771.0
2022-05-13 10:10:00,273.82,274.43,272.73,273.5,13034.0,273.82,274.43,272.73,273.5,13034.0
2022-05-13 10:20:00,273.87,275.64,273.87,274.41,13036.0,273.87,275.64,273.87,274.41,13036.0
2022-05-13 10:30:00,274.44,274.94,273.72,274.19,6371.0,274.44,274.94,273.72,274.19,6371.0
2022-05-13 10:40:00,274.03,274.25,272.22,272.82,9564.0,274.03,274.25,272.22,272.82,9564.0
2022-05-13 10:50:00,272.84,273.93,272.65,272.69,10601.0,272.84,273.93,272.65,272.69,10601.0
2022-05-13 11:00:00,272.66,273.46,272.28,273.13,11779.0,272.66,273.46,272.28,273.13,11779.0
2022-05-13 11:10:00,273.14,273.14,271.33,271.33,6600.0,273.14,273.14,271.33,271.33,6600.0
2022-05-13 11:20:00,271.72,273.13,271.72,272.94,6612.0,271.72,273.13,271.72,272.94,6612.0
2022-05-13 11:30:00,272.98,273.21,272.33,273.21,6408.0,272.98,273.21,272.33,273.21,6408.0
2022-05-13 11:40:00,272.88,272.88,272.3,272.72,7971.0,272.88,272.88,272.3,272.72,7971.0
2022-05-13 11:50:00,272.96,273.55,272.87,273.53,14511.0,272.96,273.55,272.87,273.53,14511.0
2022-05-13 12:00:00,273.36,273.57,272.93,273.56,6012.0,273.36,273.57,272.93,273.56,6012.0
2022-05-13 12:10:00,273.58,274.13,273.45,273.8,10947.0,273.58,274.13,273.45,273.8,10947.0
2022-05-13 12:20:00,273.93,273.94,273.06,273.42,10265.0,273.93,273.94,273.06,273.42,10265.0
2022-05-13 12:30:00,273.62,274.34,273.53,274.34,3800.0,273.62,274.34,273.53,274.34,3800.0
2022-05-13 12:40:00,274.22,274.86,273.92,273.92,2191.0,274.22,274.86,273.92,273.92,2191.0
2022-05-13 12:50:00,273.62,274.58,272.92,274.58,2421.0,273.62,274.58,272.92,274.58,2421.0
2022-05-13 13:00:00,274.75,274.86,274.09,274.26,2230.0,274.75,274.86,274.09,274.26,2230.0
2022-05-13 13:10:00,273.96,274.53,273.83,273.83,4097.0,273.96,274.53,273.83,273.83,4097.0
2022-05-13 13:20:00,274.08,274.46,273.97,274.31,2436.0,274.08,274.46,273.97,274.31,2436.0
2022-05-13 13:30:00,274.2,274.2,273.86,273.87,1489.0,274.2,274.2,273.86,273.87,1489.0
2022-05-13 13:40:00,273.73,274.53,273.3,274.53,9689.0,273.73,274.53,273.3,274.53,9689.0
2022-05-13 13:50:00,274.45,274.87,274.07,274.31,12154.0,274.45,274.87,274.07,274.31,12154.0
2022-05-13 14:00:00,273.97,274.26,271.88,272.8,5179.0,273.97,274.26,271.88,272.8,5179.0
2022-05-13 14:10:00,273.16,273.18,272.08,272.5,2260.0,273.16,273.18,272.08,272.5,2260.0
2022-05-13 14:20:00,272.33,272.43,271.76,272.14,3520.0,272.33,272.43,271.76,272.14,3520.0
2022-05-13 14:30:00,272.15,273.73,272.15,273.2,6250.0,272.15,273.73,272.15,273.2,6250.0
2022-05-13 14:40:00,273.29,273.77,272.97,273.21,2681.0,273.29,273.77,272.97,273.21,2681.0
2022-05-13 14:50:00,274.01,275.11,273.91,275.07,5647.0,274.01,275.11,273.91,275.07,5647.0
2022-05-13 15:00:00,275.14,276.05,274.99,276.05,9074.0,275.14,276.05,274.99,276.05,9074.0
2022-05-13 15:10:00,276.26,277.3,275.96,277.05,7153.0,276.26,277.3,275.96,277.05,7153.0
2022-05-13 15:20:00,277.04,277.22,276.59,277.15,6879.0,277.04,277.22,276.59,277.15,6879.0
2022-05-13 15:30:00,277.55,277.55,275.26,276.05,13654.0,277.55,277.55,275.26,276.05,13654.0
2022-05-13 15:40:00,275.84,276.36,275.03,275.67,15177.0,275.84,276.36,275.03,275.67,15177.0
2022-05-13 15:50:00,275.63,276.22,274.46,276.21,82388.0,275.63,276.22,274.46,276.21,82388.0
2022-05-16 09:30:00,273.17,273.51,270.0,273.51,17286.0,273.17,273.51,270.0,273.51,17286.0
2022-05-16 09:40:00,273.46,275.13,272.17,272.37,8102.0,273.46,275.13,272.17,272.37,8102.0
2022-05-16 09:50:00,272.39,272.9,271.72,272.1,12045.0,272.39,272.9,271.72,272.1,12045.0
2022-05-16 10:00:00,272.54,276.78,271.5,276.56,22866.0,272.54,276.78,271.5,276.56,22866.0
2022-05-16 10:10:00,276.35,276.96,274.94,275.26,17432.0,276.35,276.96,274.94,275.26,17432.0
2022-05-16 10:20:00,275.99,276.67,274.52,276.67,2030.0,275.99,276.67,274.52,276.67,2030.0
2022-05-16 10:30:00,276.26,276.27,274.21,275.09,11357.0,276.26,276.27,274.21,275.09,11357.0
2022-05-16 10:40:00,275.02,275.02,273.84,274.12,3406.0,275.02,275.02,273.84,274.12,3406.0
2022-05-16 10:50:00,273.9,273.9,272.96,272.96,6402.0,273.9,273.9,272.96,272.96,6402.0
2022-05-16 11:00:00,272.37,273.09,272.36,272.87,7653.0,272.37,273.09,272.36,272.87,7653.0
2022-05-16 11:10:00,272.72,273.06,271.76,272.95,13493.0,272.72,273.06,271.76,272.95,13493.0
2022-05-16 11:20:00,272.63,272.87,271.85,272.6,4300.0,272.63,272.87,271.85,272.6,4300.0
2022-05-16 11:30:00,272.66,273.5,272.28,273.46,3634.0,272.66,273.5,272.28,273.46,3634.0
2022-05-16 11:40:00,273.49,274.92,273.09,274.68,3602.0,273.49,274.92,273.09,274.68,3602.0
2022-05-16 11:50:00,274.65,275.35,274.4,275.24,3805.0,274.65,275.35,274.4,275.24,3805.0
2022-05-16 12:00:00,275.19,276.26,274.7,274.82,1900.0,275.19,276.26,274.7,274.82,1900.0
2022-05-16 12:10:00,274.55,274.55,273.66,273.95,2050.0,274.55,274.55,273.66,273.95,2050.0
2022-05-16 12:20:00,274.28,274.29,273.0,273.35,3726.0,274.28,274.29,273.0,273.35,3726.0
2022-05-16 12:30:00,272.94,274.06,271.92,271.92,6869.0,272.94,274.06,271.92,271.92,6869.0
2022-05-16 12:40:00,272.06,273.03,272.03,273.02,3870.0,272.06,273.03,272.03,273.02,3870.0
2022-05-16 12:50:00,273.2,273.29,272.15,272.34,5324.0,273.2,273.29,272.15,272.34,5324.0
2022-05-16 13:00:00,272.18,273.39,271.87,273.22,4209.0,272.18,273.39,271.87,273.22,4209.0
2022-05-16 13:10:00,273.25,274.32,273.1,273.1,3991.0,273.25,274.32,273.1,273.1,3991.0
2022-05-16 13:20:00,273.2,275.42,273.2,275.31,7521.0,273.2,275.42,273.2,275.31,7521.0
2022-05-16 13:30:00,275.34,275.86,275.3,275.44,4963.0,275.34,275.86,275.3,275.44,4963.0
2022-05-16 13:40:00,275.64,275.78,274.71,275.13,4412.0,275.64,275.78,274.71,275.13,4412.0
2022-05-16 13:50:00,275.37,275.53,274.85,275.18,3911.0,275.37,275.53,274.85,275.18,3911.0
2022-05-16 14:00:00,274.77,276.01,274.43,275.74,4563.0,274.77,276.01,274.43,275.74,4563.0
2022-05-16 14:10:00,275.68,275.68,274.83,274.94,5294.0,275.68,275.68,274.83,274.94,5294.0
2022-05-16 14:20:00,275.05,275.9,274.79,275.9,4200.0,275.05,275.9,274.79,275.9,4200.0
2022-05-16 14:30:00,275.75,276.16,275.52,275.8,3181.0,275.75,276.16,275.52,275.8,3181.0
2022-05-16 14:40:00,276.1,276.1,275.04,275.08,6104.0,276.1,276.1,275.04,275.08,6104.0
2022-05-16 14:50:00,275.05,275.38,274.77,274.91,3341.0,275.05,275.38,274.77,274.91,3341.0
2022-05-16 15:00:00,274.9,274.99,274.23,274.69,4016.0,274.9,274.99,274.23,274.69,4016.0
2022-05-16 15:10:00,274.17,274.19,273.26,273.44,6325.0,274.17,274.19,273.26,273.44,6325.0
2022-05-16 15:20:00,273.09,274.04,273.07,273.94,11014.0,273.09,274.04,273.07,273.94,11014.0
2022-05-16 15:30:00,273.9,274.05,272.93,273.17,9508.0,273.9,274.05,272.93,273.17,9508.0
2022-05-16 15:40:00,273.27,273.4,272.54,273.09,11286.0,273.27,273.4,272.54,273.09,11286.0
2022-05-16 15:50:00,273.95,274.39,272.8,273.93,40078.0,273.95,274.39,272.8,273.93,40078.0
2022-05-17 09:30:00,279.84,284.5,279.84,281.31,18183.0,279.84,284.5,279.84,281.31,18183.0
2022-05-17 09:40:00,282.16,283.76,280.05,280.05,7759.0,282.16,283.76,280.05,280.05,7759.0
2022-05-17 09:50:00,280.54,281.46,279.4,279.87,6731.0,280.54,281.46,279.4,279.87,6731.0
2022-05-17 10:00:00,279.94,281.39,279.89,279.92,8040.0,279.94,281.39,279.89,279.92,8040.0
2022-05-17 10:10:00,279.29,279.79,279.07,279.51,2758.0,279.29,279.79,279.07,279.51,2758.0
2022-05-17 10:20:00,279.7,279.82,278.22,278.23,6481.0,279.7,279.82,278.22,278.23,6481.0
2022-05-17 10:30:00,278.44,278.75,277.27,277.27,3065.0,278.44,278.75,277.27,277.27,3065.0
2022-05-17 10:40:00,277.16,277.31,276.03,276.83,14282.0,277.16,277.31,276.03,276.83,14282.0
2022-05-17 10:50:00,277.04,277.54,276.44,277.54,6789.0,277.04,277.54,276.44,277.54,6789.0
2022-05-17 11:00:00,277.91,278.05,277.01,277.11,9270.0,277.91,278.05,277.01,277.11,9270.0
2022-05-17 11:10:00,277.01,278.05,277.01,277.82,6517.0,277.01,278.05,277.01,277.82,6517.0
2022-05-17 11:20:00,277.85,279.17,277.84,279.04,4685.0,277.85,279.17,277.84,279.04,4685.0
2022-05-17 11:30:00,279.3,280.72,279.3,280.32,10140.0,279.3,280.72,279.3,280.32,10140.0
2022-05-17 11:40:00,280.4,280.84,280.06,280.17,4161.0,280.4,280.84,280.06,280.17,4161.0
2022-05-17 11:50:00,280.34,280.8,279.83,279.91,7944.0,280.34,280.8,279.83,279.91,7944.0
2022-05-17 12:00:00,279.88,279.96,278.68,279.21,4812.0,279.88,279.96,278.68,279.21,4812.0
2022-05-17 12:10:00,278.72,279.6,278.68,278.84,5940.0,278.72,279.6,278.68,278.84,5940.0
2022-05-17 12:20:00,278.87,279.78,278.58,279.61,2819.0,278.87,279.78,278.58,279.61,2819.0
2022-05-17 12:30:00,279.46,280.1,279.26,279.85,2328.0,279.46,280.1,279.26,279.85,2328.0
2022-05-17 12:40:00,279.8,280.3,279.59,280.09,4163.0,279.8,280.3,279.59,280.09,4163.0
2022-05-17 12:50:00,279.87,279.98,279.53,279.84,3100.0,279.87,279.98,279.53,279.84,3100.0
2022-05-17 13:00:00,279.9,281.06,279.57,281.02,7745.0,279.9,281.06,279.57,281.02,7745.0
2022-05-17 13:10:00,281.14,281.5,280.7,281.21,7881.0,281.14,281.5,280.7,281.21,7881.0
2022-05-17 13:20:00,281.34,281.41,280.84,280.84,4800.0,281.34,281.41,280.84,280.84,4800.0
2022-05-17 13:30:00,280.99,281.33,280.93,281.17,6580.0,280.99,281.33,280.93,281.17,6580.0
2022-05-17 13:40:00,281.17,281.55,280.68,281.48,9965.0,281.17,281.55,280.68,281.48,9965.0
2022-05-17 13:50:00,281.69,282.28,281.6,282.04,8249.0,281.69,282.28,281.6,282.04,8249.0
2022-05-17 14:00:00,282.07,283.28,281.26,282.8,10097.0,282.07,283.28,281.26,282.8,10097.0
2022-05-17 14:10:00,282.65,282.65,280.34,280.56,12135.0,282.65,282.65,280.34,280.56,12135.0
2022-05-17 14:20:00,280.26,280.62,278.45,280.0,4229.0,280.26,280.62,278.45,280.0,4229.0
2022-05-17 14:30:00,279.7,280.4,279.17,279.91,4026.0,279.7,280.4,279.17,279.91,4026.0
2022-05-17 14:40:00,280.85,282.24,280.58,282.24,5552.0,280.85,282.24,280.58,282.24,5552.0
2022-05-17 14:50:00,282.35,282.54,281.81,282.17,4640.0,282.35,282.54,281.81,282.17,4640.0
2022-05-17 15:00:00,282.15,283.16,282.05,282.51,8173.0,282.15,283.16,282.05,282.51,8173.0
2022-05-17 15:10:00,282.34,282.9,282.15,282.84,6825.0,282.34,282.9,282.15,282.84,6825.0
2022-05-17 15:20:00,282.74,282.93,282.37,282.71,9455.0,282.74,282.93,282.37,282.71,9455.0
2022-05-17 15:30:00,282.76,283.29,281.65,281.84,14133.0,282.76,283.29,281.65,281.84,14133.0
2022-05-17 15:40:00,281.83,282.69,281.65,281.94,25772.0,281.83,282.69,281.65,281.94,25772.0
2022-05-17 15:50:00,282.02,283.02,281.61,282.73,42361.0,282.02,283.02,281.61,282.73,42361.0
2022-05-18 09:30:00,277.63,279.42,276.26,277.76,23648.0,277.63,279.42,276.26,277.76,23648.0
2022-05-18 09:40:00,277.73,279.12,277.43,277.69,10604.0,277.73,279.12,277.43,277.69,10604.0
2022-05-18 09:50:00,278.39,279.31,277.69,278.37,7680.0,278.39,279.31,277.69,278.37,7680.0
2022-05-18 10:00:00,278.3,281.49,278.3,281.04,23515.0,278.3,281.49,278.3,281.04,23515.0
2022-05-18 10:10:00,280.76,281.56,280.2,280.74,6462.0,280.76,281.56,280.2,280.74,6462.0
2022-05-18 10:20:00,280.9,281.18,279.52,279.52,4862.0,280.9,281.18,279.52,279.52,4862.0
2022-05-18 10:30:00,279.51,280.54,279.29,280.28,11167.0,279.51,280.54,279.29,280.28,11167.0
2022-05-18 10:40:00,279.99,280.87,279.79,280.87,6023.0,279.99,280.87,279.79,280.87,6023.0
2022-05-18 10:50:00,280.45,281.62,280.02,281.36,8250.0,280.45,281.62,280.02,281.36,8250.0
2022-05-18 11:00:00,280.98,281.16,279.99,280.47,10633.0,280.98,281.16,279.99,280.47,10633.0
2022-05-18 11:10:00,280.29,280.44,279.23,279.28,9866.0,280.29,280.44,279.23,279.28,9866.0
2022-05-18 11:20:00,279.0,279.0,277.44,277.55,17629.0,279.0,279.0,277.44,277.55,17629.0
2022-05-18 11:30:00,277.85,278.0,276.37,276.38,8911.0,277.85,278.0,276.37,276.38,8911.0
2022-05-18 11:40:00,276.35,276.77,275.6,275.67,10255.0,276.35,276.77,275.6,275.67,10255.0
2022-05-18 11:50:00,275.88,276.13,274.76,275.63,15422.0,275.88,276.13,274.76,275.63,15422.0
2022-05-18 12:00:00,275.63,275.96,275.13,275.36,5343.0,275.63,275.96,275.13,275.36,5343.0
2022-05-18 12:10:00,275.22,276.14,274.82,275.75,5567.0,275.22,276.14,274.82,275.75,5567.0
2022-05-18 12:20:00,275.83,275.88,274.63,275.1,8740.0,275.83,275.88,274.63,275.1,8740.0
2022-05-18 12:30:00,274.98,275.81,274.6,274.7,5449.0,274.98,275.81,274.6,274.7,5449.0
2022-05-18 12:40:00,274.81,275.05,273.92,275.04,7667.0,274.81,275.05,273.92,275.04,7667.0
2022-05-18 12:50:00,275.08,275.28,274.73,275.26,4014.0,275.08,275.28,274.73,275.26,4014.0
2022-05-18 13:00:00,275.45,275.49,273.5,273.7,3750.0,275.45,275.49,273.5,273.7,3750.0
2022-05-18 13:10:00,273.76,273.81,272.66,273.31,5052.0,273.76,273.81,272.66,273.31,5052.0
2022-05-18 13:20:00,273.25,273.67,272.8,273.09,4957.0,273.25,273.67,272.8,273.09,4957.0
2022-05-18 13:30:00,273.0,273.84,272.8,273.6,7849.0,273.0,273.84,272.8,273.6,7849.0
2022-05-18 13:40:00,273.72,273.9,272.91,273.07,5353.0,273.72,273.9,272.91,273.07,5353.0
2022-05-18 13:50:00,272.89,272.89,272.04,272.4,4809.0,272.89,272.89,272.04,272.4,4809.0
2022-05-18 14:00:00,272.6,273.14,272.2,272.52,5517.0,272.6,273.14,272.2,272.52,5517.0
2022-05-18 14:10:00,272.74,274.14,272.33,274.01,18810.0,272.74,274.14,272.33,274.01,18810.0
2022-05-18 14:20:00,273.9,274.25,273.37,273.53,8393.0,273.9,274.25,273.37,273.53,8393.0
2022-05-18 14:30:00,273.48,273.71,271.9,272.25,7114.0,273.48,273.71,271.9,272.25,7114.0
2022-05-18 14:40:00,272.37,273.95,272.22,273.91,23534.0,272.37,273.95,272.22,273.91,23534.0
2022-05-18 14:50:00,273.91,273.94,272.38,272.56,33757.0,273.91,273.94,272.38,272.56,33757.0
2022-05-18 15:00:00,272.69,273.35,272.28,272.51,13579.0,272.69,273.35,272.28,272.51,13579.0
2022-05-18 15:10:00,272.37,272.86,271.53,271.86,26017.0,272.37,272.86,271.53,271.86,26017.0
2022-05-18 15:20:00,271.64,272.2,270.74,271.74,17843.0,271.64,272.2,270.74,271.74,17843.0
2022-05-18 15:30:00,271.67,273.51,271.2,273.24,23712.0,271.67,273.51,271.2,273.24,23712.0
2022-05-18 15:40:00,273.37,273.45,271.68,271.79,36435.0,273.37,273.45,271.68,271.79,36435.0
2022-05-18 15:50:00,271.84,273.32,271.57,272.57,108633.0,271.84,273.32,271.57,272.57,108633.0
2022-05-19 09:30:00,288.33,298.21,287.26,296.94,153659.0,288.33,298.21,287.26,296.94,153659.0
2022-05-19 09:40:00,296.69,297.65,292.8,293.28,93810.0,296.69,297.65,292.8,293.28,93810.0
2022-05-19 09:50:00,293.6,296.91,289.25,296.15,56908.0,293.6,296.91,289.25,296.15,56908.0
2022-05-19 10:00:00,296.0,301.33,295.43,298.72,67708.0,296.0,301.33,295.43,298.72,67708.0
2022-05-19 10:10:00,298.5,301.5,298.02,300.25,47656.0,298.5,301.5,298.02,300.25,47656.0
2022-05-19 10:20:00,300.28,303.16,299.17,300.83,53369.0,300.28,303.16,299.17,300.83,53369.0
2022-05-19 10:30:00,300.45,302.41,297.6,298.74,40189.0,300.45,302.41,297.6,298.74,40189.0
2022-05-19 10:40:00,298.3,299.6,297.06,298.36,31866.0,298.3,299.6,297.06,298.36,31866.0
2022-05-19 10:50:00,299.2,302.74,299.04,301.87,44977.0,299.2,302.74,299.04,301.87,44977.0
2022-05-19 11:00:00,301.85,305.0,301.82,304.46,34421.0,301.85,305.0,301.82,304.46,34421.0
2022-05-19 11:10:00,304.46,307.0,304.44,305.55,27330.0,304.46,307.0,304.44,305.55,27330.0
2022-05-19 11:20:00,305.27,305.48,301.93,302.02,26462.0,305.27,305.48,301.93,302.02,26462.0
2022-05-19 11:30:00,302.47,305.57,302.01,304.84,22051.0,302.47,305.57,302.01,304.84,22051.0
2022-05-19 11:40:00,304.86,306.38,304.85,306.19,35430.0,304.86,306.38,304.85,306.19,35430.0
2022-05-19 11:50:00,305.88,306.31,304.32,304.91,15910.0,305.88,306.31,304.32,304.91,15910.0
2022-05-19 12:00:00,305.03,305.56,303.23,303.42,14832.0,305.03,305.56,303.23,303.42,14832.0
2022-05-19 12:10:00,303.53,304.37,303.17,303.18,13354.0,303.53,304.37,303.17,303.18,13354.0
2022-05-19 12:20:00,303.32,305.98,302.23,305.68,29523.0,303.32,305.98,302.23,305.68,29523.0
2022-05-19 12:30:00,305.58,305.63,303.11,303.8,17600.0,305.58,305.63,303.11,303.8,17600.0
2022-05-19 12:40:00,303.96,304.2,303.0,303.9,19578.0,303.96,304.2,303.0,303.9,19578.0
2022-05-19 12:50:00,304.11,306.58,304.09,306.01,28009.0,304.11,306.58,304.09,306.01,28009.0
2022-05-19 13:00:00,305.38,305.98,303.71,304.52,19261.0,305.38,305.98,303.71,304.52,19261.0
2022-05-19 13:10:00,304.28,306.67,302.78,306.54,28051.0,304.28,306.67,302.78,306.54,28051.0
2022-05-19 13:20:00,306.38,306.54,304.28,304.93,11355.0,306.38,306.54,304.28,304.93,11355.0
2022-05-19 13:30:00,304.71,306.57,304.31,304.62,15188.0,304.71,306.57,304.31,304.62,15188.0
2022-05-19 13:40:00,304.8,304.8,302.13,302.29,18122.0,304.8,304.8,302.13,302.29,18122.0
2022-05-19 13:50:00,301.69,306.62,301.43,305.97,24491.0,301.69,306.62,301.43,305.97,24491.0
2022-05-19 14:00:00,306.16,306.23,304.11,305.38,14639.0,306.16,306.23,304.11,305.38,14639.0
2022-05-19 14:10:00,305.55,305.89,304.59,305.0,10579.0,305.55,305.89,304.59,305.0,10579.0
2022-05-19 14:20:00,305.33,305.97,304.66,304.82,14506.0,305.33,305.97,304.66,304.82,14506.0
2022-05-19 14:30:00,304.2,306.43,304.1,305.91,13993.0,304.2,306.43,304.1,305.91,13993.0
2022-05-19 14:40:00,305.41,305.95,304.51,305.87,10125.0,305.41,305.95,304.51,305.87,10125.0
2022-05-19 14:50:00,305.85,306.7,304.54,305.36,20970.0,305.85,306.7,304.54,305.36,20970.0
2022-05-19 15:00:00,305.34,306.37,304.91,305.0,18419.0,305.34,306.37,304.91,305.0,18419.0
2022-05-19 15:10:00,305.0,305.36,304.35,304.36,19903.0,305.0,305.36,304.35,304.36,19903.0
2022-05-19 15:20:00,304.37,304.37,301.13,301.17,22639.0,304.37,304.37,301.13,301.17,22639.0
2022-05-19 15:30:00,301.17,302.18,301.0,301.18,31425.0,301.17,302.18,301.0,301.18,31425.0
2022-05-19 15:40:00,301.46,303.1,301.34,302.36,35816.0,301.46,303.1,301.34,302.36,35816.0
2022-05-19 15:50:00,302.06,302.4,300.16,300.52,136430.0,302.06,302.4,300.16,300.52,136430.0
2022-05-20 09:30:00,303.86,305.0,300.95,301.71,71770.0,303.86,305.0,300.95,301.71,71770.0
2022-05-20 09:40:00,301.87,304.61,300.58,301.08,33241.0,301.87,304.61,300.58,301.08,33241.0
2022-05-20 09:50:00,301.2,303.7,300.94,302.05,27323.0,301.2,303.7,300.94,302.05,27323.0
2022-05-20 10:00:00,301.97,302.03,298.01,298.37,44935.0,301.97,302.03,298.01,298.37,44935.0
2022-05-20 10:10:00,298.35,298.89,297.72,297.97,17119.0,298.35,298.89,297.72,297.97,17119.0
2022-05-20 10:20:00,298.31,300.7,297.07,300.06,21738.0,298.31,300.7,297.07,300.06,21738.0
2022-05-20 10:30:00,299.91,300.38,299.18,299.34,18219.0,299.91,300.38,299.18,299.34,18219.0
2022-05-20 10:40:00,299.63,300.25,298.5,298.93,20951.0,299.63,300.25,298.5,298.93,20951.0
2022-05-20 10:50:00,298.9,299.13,296.36,296.83,34929.0,298.9,299.13,296.36,296.83,34929.0
2022-05-20 11:00:00,297.02,297.84,296.7,297.3,22831.0,297.02,297.84,296.7,297.3,22831.0
2022-05-20 11:10:00,297.25,297.36,296.31,296.56,16865.0,297.25,297.36,296.31,296.56,16865.0
2022-05-20 11:20:00,296.78,297.29,295.54,297.29,25407.0,296.78,297.29,295.54,297.29,25407.0
2022-05-20 11:30:00,297.17,298.21,296.71,296.74,13087.0,297.17,298.21,296.71,296.74,13087.0
2022-05-20 11:40:00,296.83,297.94,296.83,297.81,8858.0,296.83,297.94,296.83,297.81,8858.0
2022-05-20 11:50:00,297.53,297.9,296.75,297.01,14848.0,297.53,297.9,296.75,297.01,14848.0
2022-05-20 12:00:00,297.12,297.18,295.05,295.16,22432.0,297.12,297.18,295.05,295.16,22432.0
2022-05-20 12:10:00,295.22,295.3,293.33,294.34,28394.0,295.22,295.3,293.33,294.34,28394.0
2022-05-20 12:20:00,294.64,295.85,294.6,295.24,7467.0,294.64,295.85,294.6,295.24,7467.0
2022-05-20 12:30:00,295.51,296.1,294.98,295.48,17111.0,295.51,296.1,294.98,295.48,17111.0
2022-05-20 12:40:00,295.17,295.9,294.24,295.9,18225.0,295.17,295.9,294.24,295.9,18225.0
2022-05-20 12:50:00,295.54,296.23,295.02,295.39,11030.0,295.54,296.23,295.02,295.39,11030.0
2022-05-20 13:00:00,295.43,295.72,294.55,294.55,14590.0,295.43,295.72,294.55,294.55,14590.0
2022-05-20 13:10:00,294.75,295.19,293.61,294.76,12619.0,294.75,295.19,293.61,294.76,12619.0
2022-05-20 13:20:00,294.76,294.97,294.14,294.66,9939.0,294.76,294.97,294.14,294.66,9939.0
2022-05-20 13:30:00,295.02,297.65,294.94,297.52,11242.0,295.02,297.65,294.94,297.52,11242.0
2022-05-20 13:40:00,296.72,298.17,296.45,297.84,10517.0,296.72,298.17,296.45,297.84,10517.0
2022-05-20 13:50:00,297.36,299.0,297.11,298.94,9277.0,297.36,299.0,297.11,298.94,9277.0
2022-05-20 14:00:00,299.03,299.24,297.29,297.78,10471.0,299.03,299.24,297.29,297.78,10471.0
2022-05-20 14:10:00,297.94,298.13,296.9,297.61,13546.0,297.94,298.13,296.9,297.61,13546.0
2022-05-20 14:20:00,297.65,297.65,296.73,297.05,8575.0,297.65,297.65,296.73,297.05,8575.0
2022-05-20 14:30:00,297.05,297.51,295.74,297.32,9981.0,297.05,297.51,295.74,297.32,9981.0
2022-05-20 14:40:00,297.3,299.08,297.3,299.08,13087.0,297.3,299.08,297.3,299.08,13087.0
2022-05-20 14:50:00,298.78,300.69,298.37,298.46,11699.0,298.78,300.69,298.37,298.46,11699.0
2022-05-20 15:00:00,298.73,299.19,297.8,298.08,7958.0,298.73,299.19,297.8,298.08,7958.0
2022-05-20 15:10:00,298.35,299.89,297.95,299.62,16100.0,298.35,299.89,297.95,299.62,16100.0
2022-05-20 15:20:00,299.75,302.75,299.4,302.49,23937.0,299.75,302.75,299.4,302.49,23937.0
2022-05-20 15:30:00,302.53,305.42,302.29,304.56,27542.0,302.53,305.42,302.29,304.56,27542.0
2022-05-20 15:40:00,304.64,306.35,304.47,305.85,28612.0,304.64,306.35,304.47,305.85,28612.0
2022-05-20 15:50:00,305.95,308.11,305.67,306.87,144585.0,305.95,308.11,305.67,306.87,144585.0
2022-05-23 09:30:00,311.24,311.24,303.97,305.65,28241.0,311.24,311.24,303.97,305.65,28241.0
2022-05-23 09:40:00,305.66,309.79,305.01,308.93,6529.0,305.66,309.79,305.01,308.93,6529.0
2022-05-23 09:50:00,309.22,310.99,307.29,307.56,11871.0,309.22,310.99,307.29,307.56,11871.0
2022-05-23 10:00:00,307.28,307.28,304.22,304.81,11020.0,307.28,307.28,304.22,304.81,11020.0
2022-05-23 10:10:00,304.94,305.94,304.6,305.32,7922.0,304.94,305.94,304.6,305.32,7922.0
2022-05-23 10:20:00,304.9,305.61,302.81,304.06,6095.0,304.9,305.61,302.81,304.06,6095.0
2022-05-23 10:30:00,303.95,305.46,303.38,303.54,7991.0,303.95,305.46,303.38,303.54,7991.0
2022-05-23 10:40:00,303.85,304.43,302.16,303.19,8284.0,303.85,304.43,302.16,303.19,8284.0
2022-05-23 10:50:00,303.04,303.04,301.59,301.82,8454.0,303.04,303.04,301.59,301.82,8454.0
2022-05-23 11:00:00,302.03,305.0,301.81,303.3,9192.0,302.03,305.0,301.81,303.3,9192.0
2022-05-23 11:10:00,303.02,305.56,302.7,304.28,11484.0,303.02,305.56,302.7,304.28,11484.0
2022-05-23 11:20:00,304.44,305.63,304.43,305.38,11424.0,304.44,305.63,304.43,305.38,11424.0
2022-05-23 11:30:00,305.38,306.96,305.13,306.96,13622.0,305.38,306.96,305.13,306.96,13622.0
2022-05-23 11:40:00,306.92,306.92,304.93,305.17,5219.0,306.92,306.92,304.93,305.17,5219.0
2022-05-23 11:50:00,305.63,307.34,305.11,306.39,8347.0,305.63,307.34,305.11,306.39,8347.0
2022-05-23 12:00:00,306.39,307.8,306.28,307.8,5344.0,306.39,307.8,306.28,307.8,5344.0
2022-05-23 12:10:00,307.65,307.73,306.47,306.53,4000.0,307.65,307.73,306.47,306.53,4000.0
2022-05-23 12:20:00,306.44,307.62,306.44,306.82,4869.0,306.44,307.62,306.44,306.82,4869.0
2022-05-23 12:30:00,306.87,307.8,306.79,307.8,8970.0,306.87,307.8,306.79,307.8,8970.0
2022-05-23 12:40:00,307.72,307.81,306.36,306.37,3800.0,307.72,307.81,306.36,306.37,3800.0
2022-05-23 12:50:00,306.59,306.82,306.15,306.15,2767.0,306.59,306.82,306.15,306.15,2767.0
2022-05-23 13:00:00,306.18,306.4,305.08,305.21,4306.0,306.18,306.4,305.08,305.21,4306.0
2022-05-23 13:10:00,305.21,305.59,304.68,304.81,3276.0,305.21,305.59,304.68,304.81,3276.0
2022-05-23 13:20:00,304.83,305.29,304.17,304.97,4785.0,304.83,305.29,304.17,304.97,4785.0
2022-05-23 13:30:00,304.82,305.56,304.78,305.32,4499.0,304.82,305.56,304.78,305.32,4499.0
2022-05-23 13:40:00,305.39,306.58,305.22,306.57,6499.0,305.39,306.58,305.22,306.57,6499.0
2022-05-23 13:50:00,306.71,306.78,305.37,306.07,11092.0,306.71,306.78,305.37,306.07,11092.0
2022-05-23 14:00:00,306.53,306.53,305.68,306.28,1900.0,306.53,306.53,305.68,306.28,1900.0
2022-05-23 14:10:00,306.38,306.78,306.38,306.55,3598.0,306.38,306.78,306.38,306.55,3598.0
2022-05-23 14:20:00,306.66,306.84,305.93,306.13,4862.0,306.66,306.84,305.93,306.13,4862.0
2022-05-23 14:30:00,305.91,306.73,305.91,306.69,8151.0,305.91,306.73,305.91,306.69,8151.0
2022-05-23 14:40:00,306.74,307.78,306.31,306.51,7597.0,306.74,307.78,306.31,306.51,7597.0
2022-05-23 14:50:00,306.7,306.71,306.03,306.13,4901.0,306.7,306.71,306.03,306.13,4901.0
2022-05-23 15:00:00,306.26,306.78,306.24,306.71,5535.0,306.26,306.78,306.24,306.71,5535.0
2022-05-23 15:10:00,306.72,306.8,305.12,305.36,16966.0,306.72,306.8,305.12,305.36,16966.0
2022-05-23 15:20:00,305.39,305.62,304.62,305.03,7414.0,305.39,305.62,304.62,305.03,7414.0
2022-05-23 15:30:00,305.21,306.47,305.18,305.3,9767.0,305.21,306.47,305.18,305.3,9767.0
2022-05-23 15:40:00,305.3,305.81,304.88,304.98,19089.0,305.3,305.81,304.88,304.98,19089.0
2022-05-23 15:50:00,305.19,307.24,305.18,307.15,53040.0,305.19,307.24,305.18,307.15,53040.0
2022-05-24 09:30:00,302.3,303.48,300.83,300.84,17767.0,302.3,303.48,300.83,300.84,17767.0
2022-05-24 09:40:00,300.5,300.71,298.0,298.09,10234.0,300.5,300.71,298.0,298.09,10234.0
2022-05-24 09:50:00,297.72,299.51,297.68,297.9,4971.0,297.72,299.51,297.68,297.9,4971.0
2022-05-24 10:00:00,297.0,298.17,296.34,296.52,8975.0,297.0,298.17,296.34,296.52,8975.0
2022-05-24 10:10:00,296.29,297.13,294.47,295.38,15668.0,296.29,297.13,294.47,295.38,15668.0
2022-05-24 10:20:00,296.36,298.43,296.36,298.43,4317.0,296.36,298.43,296.36,298.43,4317.0
2022-05-24 10:30:00,298.71,298.99,297.03,297.03,4985.0,298.71,298.99,297.03,297.03,4985.0
2022-05-24 10:40:00,296.8,298.49,296.65,296.73,15862.0,296.8,298.49,296.65,296.73,15862.0
2022-05-24 10:50:00,296.51,296.66,295.58,296.17,22172.0,296.51,296.66,295.58,296.17,22172.0
2022-05-24 11:00:00,296.27,296.92,295.19,295.36,8648.0,296.27,296.92,295.19,295.36,8648.0
2022-05-24 11:10:00,295.36,296.88,295.08,295.36,9554.0,295.36,296.88,295.08,295.36,9554.0
2022-05-24 11:20:00,295.31,296.09,295.17,296.09,32399.0,295.31,296.09,295.17,296.09,32399.0
2022-05-24 11:30:00,296.14,296.61,294.87,295.01,22011.0,296.14,296.61,294.87,295.01,22011.0
2022-05-24 11:40:00,295.01,298.13,294.72,298.13,20425.0,295.01,298.13,294.72,298.13,20425.0
2022-05-24 11:50:00,298.0,298.61,297.8,297.83,4124.0,298.0,298.61,297.8,297.83,4124.0
2022-05-24 12:00:00,297.72,298.36,297.23,298.36,4835.0,297.72,298.36,297.23,298.36,4835.0
2022-05-24 12:10:00,298.37,301.15,298.37,300.38,6533.0,298.37,301.15,298.37,300.38,6533.0
2022-05-24 12:20:00,300.43,300.43,299.38,299.38,3848.0,300.43,300.43,299.38,299.38,3848.0
2022-05-24 12:30:00,299.43,299.43,297.25,297.47,6368.0,299.43,299.43,297.25,297.47,6368.0
2022-05-24 12:40:00,297.08,297.19,296.53,296.99,6771.0,297.08,297.19,296.53,296.99,6771.0
2022-05-24 12:50:00,296.91,297.35,296.35,297.03,9659.0,296.91,297.35,296.35,297.03,9659.0
2022-05-24 13:00:00,296.43,296.43,295.05,295.4,4865.0,296.43,296.43,295.05,295.4,4865.0
2022-05-24 13:10:00,295.46,296.13,295.31,295.73,4109.0,295.46,296.13,295.31,295.73,4109.0
2022-05-24 13:20:00,295.61,295.9,295.24,295.57,6433.0,295.61,295.9,295.24,295.57,6433.0
2022-05-24 13:30:00,295.34,295.98,295.12,295.71,10999.0,295.34,295.98,295.12,295.71,10999.0
2022-05-24 13:40:00,295.98,297.2,295.71,295.9,16212.0,295.98,297.2,295.71,295.9,16212.0
2022-05-24 13:50:00,295.88,296.19,295.44,295.93,6600.0,295.88,296.19,295.44,295.93,6600.0
2022-05-24 14:00:00,295.9,296.58,295.1,296.1,18339.0,295.9,296.58,295.1,296.1,18339.0
2022-05-24 14:10:00,296.11,297.55,295.55,295.89,11997.0,296.11,297.55,295.55,295.89,11997.0
2022-05-24 14:20:00,295.54,296.2,295.2,295.47,7575.0,295.54,296.2,295.2,295.47,7575.0
2022-05-24 14:30:00,295.42,296.48,295.14,296.23,10977.0,295.42,296.48,295.14,296.23,10977.0
2022-05-24 14:40:00,296.42,296.65,294.47,294.47,7757.0,296.42,296.65,294.47,294.47,7757.0
2022-05-24 14:50:00,294.56,295.19,294.25,294.82,9648.0,294.56,295.19,294.25,294.82,9648.0
2022-05-24 15:00:00,295.3,296.65,295.1,295.79,7380.0,295.3,296.65,295.1,295.79,7380.0
2022-05-24 15:10:00,296.0,296.72,295.73,295.73,18685.0,296.0,296.72,295.73,295.73,18685.0
2022-05-24 15:20:00,295.63,296.6,295.44,296.5,25192.0,295.63,296.6,295.44,296.5,25192.0
2022-05-24 15:30:00,296.48,298.12,295.8,297.48,49160.0,296.48,298.12,295.8,297.48,49160.0
2022-05-24 15:40:00,297.47,298.18,296.53,296.74,29356.0,297.47,298.18,296.53,296.74,29356.0
2022-05-24 15:50:00,296.71,297.08,294.66,296.37,58446.0,296.71,297.08,294.66,296.37,58446.0
2022-05-25 09:30:00,295.77,299.6,292.52,297.86,17931.0,295.77,299.6,292.52,297.86,17931.0
2022-05-25 09:40:00,297.49,298.8,296.28,296.38,13489.0,297.49,298.8,296.28,296.38,13489.0
2022-05-25 09:50:00,296.43,298.0,296.22,297.57,9077.0,296.43,298.0,296.22,297.57,9077.0
2022-05-25 10:00:00,297.57,297.79,295.28,296.28,8730.0,297.57,297.79,295.28,296.28,8730.0
2022-05-25 10:10:00,295.98,298.19,295.91,298.19,6287.0,295.98,298.19,295.91,298.19,6287.0
2022-05-25 10:20:00,297.84,298.79,297.48,298.79,4646.0,297.84,298.79,297.48,298.79,4646.0
2022-05-25 10:30:00,299.0,300.09,297.89,299.92,6289.0,299.0,300.09,297.89,299.92,6289.0
2022-05-25 10:40:00,300.07,300.07,298.09,298.25,4875.0,300.07,300.07,298.09,298.25,4875.0
2022-05-25 10:50:00,298.6,298.84,298.24,298.75,2354.0,298.6,298.84,298.24,298.75,2354.0
2022-05-25 11:00:00,299.03,299.18,297.83,298.44,3964.0,299.03,299.18,297.83,298.44,3964.0
2022-05-25 11:10:00,298.4,298.7,297.7,297.8,6575.0,298.4,298.7,297.7,297.8,6575.0
2022-05-25 11:20:00,297.95,297.95,296.0,296.0,4406.0,297.95,297.95,296.0,296.0,4406.0
2022-05-25 11:30:00,296.02,296.4,295.06,295.64,13973.0,296.02,296.4,295.06,295.64,13973.0
2022-05-25 11:40:00,295.59,296.48,295.59,296.48,6110.0,295.59,296.48,295.59,296.48,6110.0
2022-05-25 11:50:00,296.15,296.39,295.67,296.17,3277.0,296.15,296.39,295.67,296.17,3277.0
2022-05-25 12:00:00,295.87,296.09,294.5,294.51,9657.0,295.87,296.09,294.5,294.51,9657.0
2022-05-25 12:10:00,294.59,295.12,293.91,293.91,4040.0,294.59,295.12,293.91,293.91,4040.0
2022-05-25 12:20:00,294.16,294.21,293.02,293.47,9071.0,294.16,294.21,293.02,293.47,9071.0
2022-05-25 12:30:00,293.59,294.45,293.59,293.94,3676.0,293.59,294.45,293.59,293.94,3676.0
2022-05-25 12:40:00,294.06,295.49,294.05,295.35,4697.0,294.06,295.49,294.05,295.35,4697.0
2022-05-25 12:50:00,295.23,295.84,294.83,295.67,8609.0,295.23,295.84,294.83,295.67,8609.0
2022-05-25 13:00:00,295.74,296.19,295.43,295.87,3700.0,295.74,296.19,295.43,295.87,3700.0
2022-05-25 13:10:00,295.96,296.06,295.1,295.56,5432.0,295.96,296.06,295.1,295.56,5432.0
2022-05-25 13:20:00,295.44,295.81,295.11,295.67,4975.0,295.44,295.81,295.11,295.67,4975.0
2022-05-25 13:30:00,295.78,296.87,295.67,296.69,3500.0,295.78,296.87,295.67,296.69,3500.0
2022-05-25 13:40:00,296.57,296.71,296.12,296.71,3504.0,296.57,296.71,296.12,296.71,3504.0
2022-05-25 13:50:00,296.75,296.8,296.3,296.63,2718.0,296.75,296.8,296.3,296.63,2718.0
2022-05-25 14:00:00,296.63,298.94,295.64,297.38,12456.0,296.63,298.94,295.64,297.38,12456.0
2022-05-25 14:10:00,297.67,299.75,297.66,299.07,6619.0,297.67,299.75,297.66,299.07,6619.0
2022-05-25 14:20:00,299.12,300.26,298.73,299.9,9094.0,299.12,300.26,298.73,299.9,9094.0
2022-05-25 14:30:00,300.35,300.69,299.79,300.1,7399.0,300.35,300.69,299.79,300.1,7399.0
2022-05-25 14:40:00,299.93,300.97,299.51,299.55,4260.0,299.93,300.97,299.51,299.55,4260.0
2022-05-25 14:50:00,299.77,301.01,299.52,300.64,6759.0,299.77,301.01,299.52,300.64,6759.0
2022-05-25 15:00:00,300.78,302.49,300.57,302.49,10063.0,300.78,302.49,300.57,302.49,10063.0
2022-05-25 15:10:00,302.35,302.78,301.8,301.8,9222.0,302.35,302.78,301.8,301.8,9222.0
2022-05-25 15:20:00,301.92,302.15,300.77,301.02,8644.0,301.92,302.15,300.77,301.02,8644.0
2022-05-25 15:30:00,301.18,301.52,300.2,300.28,7479.0,301.18,301.52,300.2,300.28,7479.0
2022-05-25 15:40:00,300.19,300.22,299.39,299.87,14437.0,300.19,300.22,299.39,299.87,14437.0
2022-05-25 15:50:00,299.77,299.77,298.34,299.42,83052.0,299.77,299.77,298.34,299.42,83052.0
2022-05-26 09:30:00,299.72,302.6,297.02,302.32,14901.0,299.72,302.6,297.02,302.32,14901.0
2022-05-26 09:40:00,302.25,302.91,302.2,302.64,2654.0,302.25,302.91,302.2,302.64,2654.0
2022-05-26 09:50:00,302.29,303.58,302.06,303.06,4357.0,302.29,303.58,302.06,303.06,4357.0
2022-05-26 10:00:00,303.42,304.5,303.11,303.98,4585.0,303.42,304.5,303.11,303.98,4585.0
2022-05-26 10:10:00,303.42,304.41,303.24,303.84,4583.0,303.42,304.41,303.24,303.84,4583.0
2022-05-26 10:20:00,304.11,304.11,301.88,301.92,12557.0,304.11,304.11,301.88,301.92,12557.0
2022-05-26 10:30:00,301.92,302.64,301.6,302.46,13602.0,301.92,302.64,301.6,302.46,13602.0
2022-05-26 10:40:00,302.34,303.56,302.0,303.56,12800.0,302.34,303.56,302.0,303.56,12800.0
2022-05-26 10:50:00,303.67,304.72,303.01,304.72,7551.0,303.67,304.72,303.01,304.72,7551.0
2022-05-26 11:00:00,304.64,305.88,304.64,304.98,6259.0,304.64,305.88,304.64,304.98,6259.0
2022-05-26 11:10:00,304.96,305.78,304.86,304.92,6467.0,304.96,305.78,304.86,304.92,6467.0
2022-05-26 11:20:00,304.75,305.2,303.65,303.88,13507.0,304.75,305.2,303.65,303.88,13507.0
2022-05-26 11:30:00,303.77,303.77,301.96,302.49,5781.0,303.77,303.77,301.96,302.49,5781.0
2022-05-26 11:40:00,302.75,303.3,301.98,302.07,3843.0,302.75,303.3,301.98,302.07,3843.0
2022-05-26 11:50:00,302.05,303.24,302.04,302.96,4634.0,302.05,303.24,302.04,302.96,4634.0
2022-05-26 12:00:00,302.87,303.55,302.58,303.12,4185.0,302.87,303.55,302.58,303.12,4185.0
2022-05-26 12:10:00,303.15,303.87,303.02,303.76,6669.0,303.15,303.87,303.02,303.76,6669.0
2022-05-26 12:20:00,303.76,304.44,303.76,304.26,9312.0,303.76,304.44,303.76,304.26,9312.0
2022-05-26 12:30:00,304.3,304.73,303.93,304.61,3963.0,304.3,304.73,303.93,304.61,3963.0
2022-05-26 12:40:00,304.58,304.58,303.97,304.26,6001.0,304.58,304.58,303.97,304.26,6001.0
2022-05-26 12:50:00,304.28,304.9,304.28,304.68,6932.0,304.28,304.9,304.28,304.68,6932.0
2022-05-26 13:00:00,304.82,306.6,304.63,306.45,56373.0,304.82,306.6,304.63,306.45,56373.0
2022-05-26 13:10:00,306.46,306.89,306.01,306.68,6940.0,306.46,306.89,306.01,306.68,6940.0
2022-05-26 13:20:00,306.64,306.79,305.97,306.22,4373.0,306.64,306.79,305.97,306.22,4373.0
2022-05-26 13:30:00,306.31,306.87,306.24,306.78,9743.0,306.31,306.87,306.24,306.78,9743.0
2022-05-26 13:40:00,306.92,307.56,306.71,307.11,4716.0,306.92,307.56,306.71,307.11,4716.0
2022-05-26 13:50:00,306.91,308.06,306.77,308.06,3887.0,306.91,308.06,306.77,308.06,3887.0
2022-05-26 14:00:00,307.78,308.3,307.6,308.22,8137.0,307.78,308.3,307.6,308.22,8137.0
2022-05-26 14:10:00,308.34,308.73,308.34,308.65,3461.0,308.34,308.73,308.34,308.65,3461.0
2022-05-26 14:20:00,308.66,308.84,308.2,308.46,4100.0,308.66,308.84,308.2,308.46,4100.0
2022-05-26 14:30:00,308.52,308.52,307.67,307.99,4700.0,308.52,308.52,307.67,307.99,4700.0
2022-05-26 14:40:00,308.0,308.23,307.67,308.03,4200.0,308.0,308.23,307.67,308.03,4200.0
2022-05-26 14:50:00,308.11,308.47,307.83,308.27,5995.0,308.11,308.47,307.83,308.27,5995.0
2022-05-26 15:00:00,308.12,308.18,306.81,307.65,6302.0,308.12,308.18,306.81,307.65,6302.0
2022-05-26 15:10:00,307.51,307.58,305.65,305.77,6482.0,307.51,307.58,305.65,305.77,6482.0
2022-05-26 15:20:00,305.86,305.87,305.01,305.72,6828.0,305.86,305.87,305.01,305.72,6828.0
2022-05-26 15:30:00,305.59,306.11,305.35,305.93,7196.0,305.59,306.11,305.35,305.93,7196.0
2022-05-26 15:40:00,306.36,307.73,306.21,307.6,8225.0,306.36,307.73,306.21,307.6,8225.0
2022-05-26 15:50:00,307.85,308.25,305.74,306.06,35336.0,307.85,308.25,305.74,306.06,35336.0
2022-05-27 09:30:00,311.44,315.18,309.24,314.54,32873.0,311.44,315.18,309.24,314.54,32873.0
2022-05-27 09:40:00,315.24,316.95,314.16,316.03,23979.0,315.24,316.95,314.16,316.03,23979.0
2022-05-27 09:50:00,316.1,317.09,315.33,316.51,13699.0,316.1,317.09,315.33,316.51,13699.0
2022-05-27 10:00:00,316.51,318.14,315.52,317.88,15000.0,316.51,318.14,315.52,317.88,15000.0
2022-05-27 10:10:00,317.66,319.0,317.52,318.55,14711.0,317.66,319.0,317.52,318.55,14711.0
2022-05-27 10:20:00,318.57,320.24,318.46,320.24,10462.0,318.57,320.24,318.46,320.24,10462.0
2022-05-27 10:30:00,320.07,320.53,319.77,320.06,13881.0,320.07,320.53,319.77,320.06,13881.0
2022-05-27 10:40:00,319.8,319.93,318.09,319.74,12446.0,319.8,319.93,318.09,319.74,12446.0
2022-05-27 10:50:00,319.68,320.0,318.26,318.48,8724.0,319.68,320.0,318.26,318.48,8724.0
2022-05-27 11:00:00,318.58,319.52,318.41,319.22,11750.0,318.58,319.52,318.41,319.22,11750.0
2022-05-27 11:10:00,319.28,319.89,319.06,319.6,6334.0,319.28,319.89,319.06,319.6,6334.0
2022-05-27 11:20:00,319.66,320.37,319.34,319.92,9167.0,319.66,320.37,319.34,319.92,9167.0
2022-05-27 11:30:00,319.84,320.48,319.84,320.48,7413.0,319.84,320.48,319.84,320.48,7413.0
2022-05-27 11:40:00,320.47,321.16,320.27,320.27,10061.0,320.47,321.16,320.27,320.27,10061.0
2022-05-27 11:50:00,320.28,320.36,319.72,320.36,6000.0,320.28,320.36,319.72,320.36,6000.0
2022-05-27 12:00:00,320.31,320.85,319.9,320.01,5585.0,320.31,320.85,319.9,320.01,5585.0
2022-05-27 12:10:00,320.01,320.55,319.81,320.06,5264.0,320.01,320.55,319.81,320.06,5264.0
2022-05-27 12:20:00,320.1,320.86,319.7,320.75,10398.0,320.1,320.86,319.7,320.75,10398.0
2022-05-27 12:30:00,320.46,320.46,319.49,319.98,4941.0,320.46,320.46,319.49,319.98,4941.0
2022-05-27 12:40:00,320.12,320.7,320.12,320.49,9393.0,320.12,320.7,320.12,320.49,9393.0
2022-05-27 12:50:00,320.12,320.74,320.11,320.5,4526.0,320.12,320.74,320.11,320.5,4526.0
2022-05-27 13:00:00,320.45,320.72,320.29,320.72,8242.0,320.45,320.72,320.29,320.72,8242.0
2022-05-27 13:10:00,320.84,321.21,320.75,321.05,7740.0,320.84,321.21,320.75,321.05,7740.0
2022-05-27 13:20:00,321.11,321.2,320.68,321.02,6763.0,321.11,321.2,320.68,321.02,6763.0
2022-05-27 13:30:00,321.02,321.13,320.37,320.78,7230.0,321.02,321.13,320.37,320.78,7230.0
2022-05-27 13:40:00,320.79,320.97,320.36,320.9,7236.0,320.79,320.97,320.36,320.9,7236.0
2022-05-27 13:50:00,320.97,320.97,320.52,320.93,7070.0,320.97,320.97,320.52,320.93,7070.0
2022-05-27 14:00:00,320.93,320.97,320.41,320.73,10059.0,320.93,320.97,320.41,320.73,10059.0
2022-05-27 14:10:00,320.82,320.84,320.26,320.77,3485.0,320.82,320.84,320.26,320.77,3485.0
2022-05-27 14:20:00,320.74,320.83,320.39,320.56,5510.0,320.74,320.83,320.39,320.56,5510.0
2022-05-27 14:30:00,320.68,320.9,320.26,320.26,2969.0,320.68,320.9,320.26,320.26,2969.0
2022-05-27 14:40:00,320.48,320.85,320.32,320.66,8156.0,320.48,320.85,320.32,320.66,8156.0
2022-05-27 14:50:00,320.62,321.02,320.47,321.01,5400.0,320.62,321.02,320.47,321.01,5400.0
2022-05-27 15:00:00,321.1,321.56,320.76,321.51,4559.0,321.1,321.56,320.76,321.51,4559.0
2022-05-27 15:10:00,321.41,321.74,321.23,321.51,5027.0,321.41,321.74,321.23,321.51,5027.0
2022-05-27 15:20:00,321.46,322.24,321.37,321.82,8616.0,321.46,322.24,321.37,321.82,8616.0
2022-05-27 15:30:00,321.67,321.81,320.78,321.09,12297.0,321.67,321.81,320.78,321.09,12297.0
2022-05-27 15:40:00,321.04,321.71,320.91,321.46,25947.0,321.04,321.71,320.91,321.46,25947.0
2022-05-27 15:50:00,321.55,323.48,321.51,323.07,88277.0,321.55,323.48,321.51,323.07,88277.0
2022-05-31 09:30:00,324.7,324.94,318.0,318.65,26750.0,324.7,324.94,318.0,318.65,26750.0
2022-05-31 09:40:00,318.11,318.13,315.93,316.85,12681.0,318.11,318.13,315.93,316.85,12681.0
2022-05-31 09:50:00,317.18,318.4,316.93,318.23,8172.0,317.18,318.4,316.93,318.23,8172.0
2022-05-31 10:00:00,317.99,318.48,314.38,314.38,9013.0,317.99,318.48,314.38,314.38,9013.0
2022-05-31 10:10:00,314.52,317.03,314.52,316.67,8416.0,314.52,317.03,314.52,316.67,8416.0
2022-05-31 10:20:00,317.62,318.28,317.08,317.63,5146.0,317.62,318.28,317.08,317.63,5146.0
2022-05-31 10:30:00,317.63,318.4,317.12,318.07,5544.0,317.63,318.4,317.12,318.07,5544.0
2022-05-31 10:40:00,318.42,319.34,318.13,318.22,7543.0,318.42,319.34,318.13,318.22,7543.0
2022-05-31 10:50:00,318.4,319.79,318.37,319.44,5754.0,318.4,319.79,318.37,319.44,5754.0
2022-05-31 11:00:00,319.55,319.96,318.48,318.63,3733.0,319.55,319.96,318.48,318.63,3733.0
2022-05-31 11:10:00,318.41,318.71,318.05,318.3,2469.0,318.41,318.71,318.05,318.3,2469.0
2022-05-31 11:20:00,318.1,318.61,317.87,317.87,3900.0,318.1,318.61,317.87,317.87,3900.0
2022-05-31 11:30:00,317.61,318.94,317.17,318.82,4217.0,317.61,318.94,317.17,318.82,4217.0
2022-05-31 11:40:00,318.94,319.68,318.57,319.58,1600.0,318.94,319.68,318.57,319.58,1600.0
2022-05-31 11:50:00,319.89,321.21,319.89,321.2,4865.0,319.89,321.21,319.89,321.2,4865.0
2022-05-31 12:00:00,321.14,322.09,321.14,321.21,3255.0,321.14,322.09,321.14,321.21,3255.0
2022-05-31 12:10:00,321.29,321.3,319.55,320.0,4482.0,321.29,321.3,319.55,320.0,4482.0
2022-05-31 12:20:00,319.84,319.84,318.98,319.61,2914.0,319.84,319.84,318.98,319.61,2914.0
2022-05-31 12:30:00,319.89,321.2,319.79,321.2,1400.0,319.89,321.2,319.79,321.2,1400.0
2022-05-31 12:40:00,321.23,321.26,320.65,320.88,2100.0,321.23,321.26,320.65,320.88,2100.0
2022-05-31 12:50:00,320.92,321.46,320.86,321.32,1531.0,320.92,321.46,320.86,321.32,1531.0
2022-05-31 13:00:00,321.27,321.33,320.31,321.25,3700.0,321.27,321.33,320.31,321.25,3700.0
2022-05-31 13:10:00,321.11,321.12,319.7,319.7,1967.0,321.11,321.12,319.7,319.7,1967.0
2022-05-31 13:20:00,319.77,320.16,319.42,319.7,7939.0,319.77,320.16,319.42,319.7,7939.0
2022-05-31 13:30:00,319.51,320.5,319.28,320.4,2578.0,319.51,320.5,319.28,320.4,2578.0
2022-05-31 13:40:00,320.18,320.34,319.91,320.21,2300.0,320.18,320.34,319.91,320.21,2300.0
2022-05-31 13:50:00,320.35,321.56,320.32,321.56,2095.0,320.35,321.56,320.32,321.56,2095.0
2022-05-31 14:00:00,321.69,321.73,321.1,321.39,3018.0,321.69,321.73,321.1,321.39,3018.0
2022-05-31 14:10:00,321.46,321.56,320.54,320.94,5377.0,321.46,321.56,320.54,320.94,5377.0
2022-05-31 14:20:00,321.02,321.03,320.08,320.72,3272.0,321.02,321.03,320.08,320.72,3272.0
2022-05-31 14:30:00,320.97,321.08,320.51,320.78,5362.0,320.97,321.08,320.51,320.78,5362.0
2022-05-31 14:40:00,320.91,320.91,318.54,319.0,5156.0,320.91,320.91,318.54,319.0,5156.0
2022-05-31 14:50:00,318.87,319.11,317.67,318.33,5777.0,318.87,319.11,317.67,318.33,5777.0
2022-05-31 15:00:00,318.29,319.07,317.59,319.07,3711.0,318.29,319.07,317.59,319.07,3711.0
2022-05-31 15:10:00,318.99,320.79,318.77,320.17,5414.0,318.99,320.79,318.77,320.17,5414.0
2022-05-31 15:20:00,320.13,321.54,320.13,321.54,7365.0,320.13,321.54,320.13,321.54,7365.0
2022-05-31 15:30:00,321.48,321.82,321.12,321.23,7924.0,321.48,321.82,321.12,321.23,7924.0
2022-05-31 15:40:00,321.32,321.41,320.02,320.02,9029.0,321.32,321.41,320.02,320.02,9029.0
2022-05-31 15:50:00,320.03,321.39,318.96,319.08,42065.0,320.03,321.39,318.96,319.08,42065.0
2022-06-01 09:30:00,321.43,324.66,321.19,323.3,27825.0,321.43,324.66,321.19,323.3,27825.0
2022-06-01 09:40:00,322.97,324.18,322.02,323.34,13293.0,322.97,324.18,322.02,323.34,13293.0
2022-06-01 09:50:00,323.34,324.51,323.34,324.26,3379.0,323.34,324.51,323.34,324.26,3379.0
2022-06-01 10:00:00,323.69,323.91,321.2,321.39,6070.0,323.69,323.91,321.2,321.39,6070.0
2022-06-01 10:10:00,322.07,322.29,318.69,318.77,8524.0,322.07,322.29,318.69,318.77,8524.0
2022-06-01 10:20:00,318.91,319.41,318.31,318.31,5619.0,318.91,319.41,318.31,318.31,5619.0
2022-06-01 10:30:00,318.54,319.28,317.63,319.12,4853.0,318.54,319.28,317.63,319.12,4853.0
2022-06-01 10:40:00,319.1,319.49,318.45,318.5,4986.0,319.1,319.49,318.45,318.5,4986.0
2022-06-01 10:50:00,318.29,320.24,317.96,318.69,4819.0,318.29,320.24,317.96,318.69,4819.0
2022-06-01 11:00:00,318.6,318.93,317.54,317.6,2750.0,318.6,318.93,317.54,317.6,2750.0
2022-06-01 11:10:00,317.61,318.02,316.53,317.08,4271.0,317.61,318.02,316.53,317.08,4271.0
2022-06-01 11:20:00,316.7,316.7,315.75,316.37,6050.0,316.7,316.7,315.75,316.37,6050.0
2022-06-01 11:30:00,316.78,317.05,315.88,315.95,4332.0,316.78,317.05,315.88,315.95,4332.0
2022-06-01 11:40:00,316.3,316.47,315.47,316.28,3402.0,316.3,316.47,315.47,316.28,3402.0
2022-06-01 11:50:00,315.74,316.19,315.32,315.76,2842.0,315.74,316.19,315.32,315.76,2842.0
2022-06-01 12:00:00,314.85,315.17,314.39,314.39,2440.0,314.85,315.17,314.39,314.39,2440.0
2022-06-01 12:10:00,314.39,315.1,313.09,315.02,11151.0,314.39,315.1,313.09,315.02,11151.0
2022-06-01 12:20:00,315.17,315.49,314.79,314.79,6668.0,315.17,315.49,314.79,314.79,6668.0
2022-06-01 12:30:00,314.89,316.01,314.89,315.3,5003.0,314.89,316.01,314.89,315.3,5003.0
2022-06-01 12:40:00,315.54,315.69,314.46,314.46,4060.0,315.54,315.69,314.46,314.46,4060.0
2022-06-01 12:50:00,314.71,315.91,314.42,315.89,4588.0,314.71,315.91,314.42,315.89,4588.0
2022-06-01 13:00:00,315.82,316.32,315.43,315.87,3500.0,315.82,316.32,315.43,315.87,3500.0
2022-06-01 13:10:00,316.38,316.6,315.92,315.92,2837.0,316.38,316.6,315.92,315.92,2837.0
2022-06-01 13:20:00,315.97,316.33,315.59,316.0,4109.0,315.97,316.33,315.59,316.0,4109.0
2022-06-01 13:30:00,315.57,317.17,315.33,317.0,2912.0,315.57,317.17,315.33,317.0,2912.0
2022-06-01 13:40:00,317.13,317.2,316.24,316.74,3948.0,317.13,317.2,316.24,316.74,3948.0
2022-06-01 13:50:00,316.85,316.94,315.83,316.8,2700.0,316.85,316.94,315.83,316.8,2700.0
2022-06-01 14:00:00,316.77,317.18,316.33,316.48,2634.0,316.77,317.18,316.33,316.48,2634.0
2022-06-01 14:10:00,316.78,317.88,316.62,317.49,6495.0,316.78,317.88,316.62,317.49,6495.0
2022-06-01 14:20:00,317.28,319.5,317.27,319.33,6648.0,317.28,319.5,317.27,319.33,6648.0
2022-06-01 14:30:00,319.47,320.1,319.4,319.81,9203.0,319.47,320.1,319.4,319.81,9203.0
2022-06-01 14:40:00,319.78,320.72,319.78,320.5,7501.0,319.78,320.72,319.78,320.5,7501.0
2022-06-01 14:50:00,320.44,320.58,319.8,320.05,5550.0,320.44,320.58,319.8,320.05,5550.0
2022-06-01 15:00:00,319.8,320.21,319.23,319.72,2740.0,319.8,320.21,319.23,319.72,2740.0
2022-06-01 15:10:00,319.63,320.21,319.56,319.57,3068.0,319.63,320.21,319.56,319.57,3068.0
2022-06-01 15:20:00,319.7,319.87,318.63,318.63,5587.0,319.7,319.87,318.63,318.63,5587.0
2022-06-01 15:30:00,318.43,318.44,317.45,318.33,7091.0,318.43,318.44,317.45,318.33,7091.0
2022-06-01 15:40:00,318.45,319.45,318.28,318.71,9739.0,318.45,319.45,318.28,318.71,9739.0
2022-06-01 15:50:00,318.93,319.06,316.68,316.85,78864.0,318.93,319.06,316.68,316.85,78864.0
2022-06-02 09:30:00,316.93,319.19,315.53,318.31,17196.0,316.93,319.19,315.53,318.31,17196.0
2022-06-02 09:40:00,318.08,322.75,317.79,322.75,6450.0,318.08,322.75,317.79,322.75,6450.0
2022-06-02 09:50:00,322.41,322.87,320.05,321.42,6022.0,322.41,322.87,320.05,321.42,6022.0
2022-06-02 10:00:00,321.3,323.81,320.22,323.78,14282.0,321.3,323.81,320.22,323.78,14282.0
2022-06-02 10:10:00,323.89,325.23,323.59,324.19,8418.0,323.89,325.23,323.59,324.19,8418.0
2022-06-02 10:20:00,323.66,323.83,322.41,323.71,13401.0,323.66,323.83,322.41,323.71,13401.0
2022-06-02 10:30:00,323.23,325.59,323.23,325.58,7000.0,323.23,325.59,323.23,325.58,7000.0
2022-06-02 10:40:00,325.63,326.5,325.0,326.13,9299.0,325.63,326.5,325.0,326.13,9299.0
2022-06-02 10:50:00,326.08,326.65,325.74,326.43,8226.0,326.08,326.65,325.74,326.43,8226.0
2022-06-02 11:00:00,326.35,327.44,326.0,327.28,3556.0,326.35,327.44,326.0,327.28,3556.0
2022-06-02 11:10:00,327.84,328.38,327.58,328.3,5697.0,327.84,328.38,327.58,328.3,5697.0
2022-06-02 11:20:00,327.88,328.16,327.15,327.22,7438.0,327.88,328.16,327.15,327.22,7438.0
2022-06-02 11:30:00,327.49,327.49,326.49,326.65,5374.0,327.49,327.49,326.49,326.65,5374.0
2022-06-02 11:40:00,326.97,328.21,326.42,328.21,7929.0,326.97,328.21,326.42,328.21,7929.0
2022-06-02 11:50:00,328.08,328.71,327.25,327.25,10222.0,328.08,328.71,327.25,327.25,10222.0
2022-06-02 12:00:00,327.49,327.62,327.14,327.34,2900.0,327.49,327.62,327.14,327.34,2900.0
2022-06-02 12:10:00,327.56,328.09,327.49,328.02,700.0,327.56,328.09,327.49,328.02,700.0
2022-06-02 12:20:00,328.11,328.87,328.1,328.67,3659.0,328.11,328.87,328.1,328.67,3659.0
2022-06-02 12:30:00,328.6,328.79,328.06,328.79,5131.0,328.6,328.79,328.06,328.79,5131.0
2022-06-02 12:40:00,328.9,328.9,327.83,327.87,4488.0,328.9,328.9,327.83,327.87,4488.0
2022-06-02 12:50:00,328.22,328.53,327.7,328.1,2966.0,328.22,328.53,327.7,328.1,2966.0
2022-06-02 13:00:00,328.23,328.91,328.01,328.63,5037.0,328.23,328.91,328.01,328.63,5037.0
2022-06-02 13:10:00,328.69,328.97,328.01,328.91,4102.0,328.69,328.97,328.01,328.91,4102.0
2022-06-02 13:20:00,328.81,329.59,328.8,329.22,2209.0,328.81,329.59,328.8,329.22,2209.0
2022-06-02 13:30:00,329.59,329.59,329.17,329.27,1825.0,329.59,329.59,329.17,329.27,1825.0
2022-06-02 13:40:00,329.4,329.8,328.93,329.8,3426.0,329.4,329.8,328.93,329.8,3426.0
2022-06-02 13:50:00,329.8,329.84,329.19,329.81,3000.0,329.8,329.84,329.19,329.81,3000.0
2022-06-02 14:00:00,329.96,331.09,329.77,330.89,6209.0,329.96,331.09,329.77,330.89,6209.0
2022-06-02 14:10:00,330.62,330.9,330.41,330.76,3400.0,330.62,330.9,330.41,330.76,3400.0
2022-06-02 14:20:00,330.69,331.0,330.37,330.69,3177.0,330.69,331.0,330.37,330.69,3177.0
2022-06-02 14:30:00,330.66,330.96,330.48,330.64,2301.0,330.66,330.96,330.48,330.64,2301.0
2022-06-02 14:40:00,330.74,331.05,330.38,330.45,7500.0,330.74,331.05,330.38,330.45,7500.0
2022-06-02 14:50:00,330.23,330.59,329.73,329.73,3625.0,330.23,330.59,329.73,329.73,3625.0
2022-06-02 15:00:00,329.62,330.13,329.54,329.83,2965.0,329.62,330.13,329.54,329.83,2965.0
2022-06-02 15:10:00,329.72,330.22,329.7,330.1,5907.0,329.72,330.22,329.7,330.1,5907.0
2022-06-02 15:20:00,330.12,330.15,328.87,329.14,7916.0,330.12,330.15,328.87,329.14,7916.0
2022-06-02 15:30:00,329.01,329.99,328.92,329.5,5744.0,329.01,329.99,328.92,329.5,5744.0
2022-06-02 15:40:00,329.49,330.69,329.49,330.39,18587.0,329.49,330.69,329.49,330.39,18587.0
2022-06-02 15:50:00,330.81,331.22,330.36,330.81,43460.0,330.81,331.22,330.36,330.81,43460.0
2022-06-03 09:30:00,325.49,327.99,323.32,327.99,43154.0,325.49,327.99,323.32,327.99,43154.0
2022-06-03 09:40:00,328.29,328.57,324.6,326.61,17921.0,328.29,328.57,324.6,326.61,17921.0
2022-06-03 09:50:00,326.78,327.63,326.35,327.63,16429.0,326.78,327.63,326.35,327.63,16429.0
2022-06-03 10:00:00,327.63,328.64,326.13,327.52,7496.0,327.63,328.64,326.13,327.52,7496.0
2022-06-03 10:10:00,327.45,328.76,325.93,327.76,7305.0,327.45,328.76,325.93,327.76,7305.0
2022-06-03 10:20:00,327.65,328.14,326.46,326.98,9902.0,327.65,328.14,326.46,326.98,9902.0
2022-06-03 10:30:00,326.54,327.08,325.37,326.05,7448.0,326.54,327.08,325.37,326.05,7448.0
2022-06-03 10:40:00,325.98,326.5,325.86,326.38,6563.0,325.98,326.5,325.86,326.38,6563.0
2022-06-03 10:50:00,326.34,326.38,325.52,325.63,9785.0,326.34,326.38,325.52,325.63,9785.0
2022-06-03 11:00:00,325.63,325.76,324.78,325.43,9751.0,325.63,325.76,324.78,325.43,9751.0
2022-06-03 11:10:00,325.41,325.62,324.95,325.26,17339.0,325.41,325.62,324.95,325.26,17339.0
2022-06-03 11:20:00,325.04,325.29,324.2,324.74,17237.0,325.04,325.29,324.2,324.74,17237.0
2022-06-03 11:30:00,324.76,326.02,324.55,326.01,4796.0,324.76,326.02,324.55,326.01,4796.0
2022-06-03 11:40:00,325.46,325.93,324.87,325.88,3039.0,325.46,325.93,324.87,325.88,3039.0
2022-06-03 11:50:00,325.46,325.94,325.27,325.32,2100.0,325.46,325.94,325.27,325.32,2100.0
2022-06-03 12:00:00,325.6,326.32,325.29,325.29,2400.0,325.6,326.32,325.29,325.29,2400.0
2022-06-03 12:10:00,325.17,326.04,325.05,325.33,2200.0,325.17,326.04,325.05,325.33,2200.0
2022-06-03 12:20:00,325.23,326.53,325.14,325.81,2460.0,325.23,326.53,325.14,325.81,2460.0
2022-06-03 12:30:00,325.66,325.87,325.35,325.87,1960.0,325.66,325.87,325.35,325.87,1960.0
2022-06-03 12:40:00,325.76,326.0,325.67,326.0,1400.0,325.76,326.0,325.67,326.0,1400.0
2022-06-03 12:50:00,325.63,326.44,325.42,326.31,1805.0,325.63,326.44,325.42,326.31,1805.0
2022-06-03 13:00:00,326.25,327.86,326.25,327.3,2688.0,326.25,327.86,326.25,327.3,2688.0
2022-06-03 13:10:00,327.55,327.59,325.99,326.35,3062.0,327.55,327.59,325.99,326.35,3062.0
2022-06-03 13:20:00,326.09,326.65,326.09,326.59,2385.0,326.09,326.65,326.09,326.59,2385.0
2022-06-03 13:30:00,326.22,327.28,325.79,326.7,6909.0,326.22,327.28,325.79,326.7,6909.0
2022-06-03 13:40:00,326.86,326.95,326.36,326.95,5756.0,326.86,326.95,326.36,326.95,5756.0
2022-06-03 13:50:00,326.75,327.56,326.75,327.0,7080.0,326.75,327.56,326.75,327.0,7080.0
2022-06-03 14:00:00,326.96,327.15,326.67,326.95,4930.0,326.96,327.15,326.67,326.95,4930.0
2022-06-03 14:10:00,326.92,327.4,326.56,327.4,8077.0,326.92,327.4,326.56,327.4,8077.0
2022-06-03 14:20:00,327.21,327.8,327.21,327.8,1400.0,327.21,327.8,327.21,327.8,1400.0
2022-06-03 14:30:00,327.73,327.73,326.85,327.13,2821.0,327.73,327.73,326.85,327.13,2821.0
2022-06-03 14:40:00,326.93,327.65,326.93,327.64,1776.0,326.93,327.65,326.93,327.64,1776.0
2022-06-03 14:50:00,327.49,327.82,327.35,327.82,4286.0,327.49,327.82,327.35,327.82,4286.0
2022-06-03 15:00:00,327.92,328.1,326.57,326.99,5857.0,327.92,328.1,326.57,326.99,5857.0
2022-06-03 15:10:00,327.02,327.16,326.14,326.4,7540.0,327.02,327.16,326.14,326.4,7540.0
2022-06-03 15:20:00,326.49,327.27,326.3,327.21,7015.0,326.49,327.27,326.3,327.21,7015.0
2022-06-03 15:30:00,326.99,327.49,326.59,326.93,8611.0,326.99,327.49,326.59,326.93,8611.0
2022-06-03 15:40:00,326.73,327.35,326.29,327.14,12475.0,326.73,327.35,326.29,327.14,12475.0
2022-06-03 15:50:00,326.74,328.35,326.21,327.76,45142.0,326.74,328.35,326.21,327.76,45142.0
2022-06-06 09:30:00,332.13,335.16,330.92,333.98,15586.0,332.13,335.16,330.92,333.98,15586.0
2022-06-06 09:40:00,333.61,334.64,331.88,332.36,5554.0,333.61,334.64,331.88,332.36,5554.0
2022-06-06 09:50:00,332.22,333.66,331.94,333.53,6255.0,332.22,333.66,331.94,333.53,6255.0
2022-06-06 10:00:00,333.38,335.29,333.38,333.92,3889.0,333.38,335.29,333.38,333.92,3889.0
2022-06-06 10:10:00,334.38,334.38,332.81,333.03,3350.0,334.38,334.38,332.81,333.03,3350.0
2022-06-06 10:20:00,333.02,334.66,333.02,334.37,4505.0,333.02,334.66,333.02,334.37,4505.0
2022-06-06 10:30:00,334.42,335.09,334.28,335.05,2900.0,334.42,335.09,334.28,335.05,2900.0
2022-06-06 10:40:00,335.02,335.02,333.9,334.55,3529.0,335.02,335.02,333.9,334.55,3529.0
2022-06-06 10:50:00,334.37,334.7,333.56,334.08,4869.0,334.37,334.7,333.56,334.08,4869.0
2022-06-06 11:00:00,334.62,334.89,332.92,332.92,3386.0,334.62,334.89,332.92,332.92,3386.0
2022-06-06 11:10:00,332.94,332.95,330.17,330.72,6414.0,332.94,332.95,330.17,330.72,6414.0
2022-06-06 11:20:00,330.38,331.92,330.31,331.8,4961.0,330.38,331.92,330.31,331.8,4961.0
2022-06-06 11:30:00,331.88,332.15,330.91,331.38,3871.0,331.88,332.15,330.91,331.38,3871.0
2022-06-06 11:40:00,331.45,332.57,331.45,331.94,4651.0,331.45,332.57,331.45,331.94,4651.0
2022-06-06 11:50:00,331.69,332.94,331.69,332.81,3400.0,331.69,332.94,331.69,332.81,3400.0
2022-06-06 12:00:00,332.8,332.8,330.3,330.46,3100.0,332.8,332.8,330.3,330.46,3100.0
2022-06-06 12:10:00,330.22,330.35,329.5,329.88,4459.0,330.22,330.35,329.5,329.88,4459.0
2022-06-06 12:20:00,329.9,329.9,328.71,328.71,3920.0,329.9,329.9,328.71,328.71,3920.0
2022-06-06 12:30:00,328.61,329.37,328.27,329.37,2129.0,328.61,329.37,328.27,329.37,2129.0
2022-06-06 12:40:00,329.54,329.72,329.08,329.68,3366.0,329.54,329.72,329.08,329.68,3366.0
2022-06-06 12:50:00,329.69,330.28,329.55,330.2,3324.0,329.69,330.28,329.55,330.2,3324.0
2022-06-06 13:00:00,330.13,330.18,329.79,330.02,1800.0,330.13,330.18,329.79,330.02,1800.0
2022-06-06 13:10:00,330.01,330.22,328.66,328.88,3571.0,330.01,330.22,328.66,328.88,3571.0
2022-06-06 13:20:00,328.82,329.44,328.31,329.43,1450.0,328.82,329.44,328.31,329.43,1450.0
2022-06-06 13:30:00,329.65,330.03,329.18,330.03,3034.0,329.65,330.03,329.18,330.03,3034.0
2022-06-06 13:40:00,330.46,331.02,330.36,330.78,3641.0,330.46,331.02,330.36,330.78,3641.0
2022-06-06 13:50:00,330.72,331.16,330.72,331.16,1400.0,330.72,331.16,330.72,331.16,1400.0
2022-06-06 14:00:00,330.97,331.22,330.85,330.89,1602.0,330.97,331.22,330.85,330.89,1602.0
2022-06-06 14:10:00,330.91,331.01,330.36,330.48,1152.0,330.91,331.01,330.36,330.48,1152.0
2022-06-06 14:20:00,330.17,330.17,328.77,328.77,1416.0,330.17,330.17,328.77,328.77,1416.0
2022-06-06 14:30:00,328.32,328.93,328.23,328.31,2731.0,328.32,328.93,328.23,328.31,2731.0
2022-06-06 14:40:00,328.5,329.46,328.5,329.0,3235.0,328.5,329.46,328.5,329.0,3235.0
2022-06-06 14:50:00,328.82,329.12,328.19,328.88,2100.0,328.82,329.12,328.19,328.88,2100.0
2022-06-06 15:00:00,328.61,329.02,327.98,328.37,2907.0,328.61,329.02,327.98,328.37,2907.0
2022-06-06 15:10:00,328.36,328.86,328.1,328.1,4294.0,328.36,328.86,328.1,328.1,4294.0
2022-06-06 15:20:00,327.47,328.35,327.47,328.28,2426.0,327.47,328.35,327.47,328.28,2426.0
2022-06-06 15:30:00,327.84,328.46,327.22,327.51,3925.0,327.84,328.46,327.22,327.51,3925.0
2022-06-06 15:40:00,327.59,328.81,327.5,328.4,6004.0,327.59,328.81,327.5,328.4,6004.0
2022-06-06 15:50:00,328.94,329.38,328.24,328.81,31130.0,328.94,329.38,328.24,328.81,31130.0
2022-06-07 09:30:00,323.09,326.29,323.01,325.6,43968.0,323.09,326.29,323.01,325.6,43968.0
2022-06-07 09:40:00,326.08,326.99,325.14,326.35,2392.0,326.08,326.99,325.14,326.35,2392.0
2022-06-07 09:50:00,327.42,329.56,325.86,326.13,16656.0,327.42,329.56,325.86,326.13,16656.0
2022-06-07 10:00:00,325.88,326.76,324.54,324.55,7914.0,325.88,326.76,324.54,324.55,7914.0
2022-06-07 10:10:00,325.63,326.52,325.13,325.7,4251.0,325.63,326.52,325.13,325.7,4251.0
2022-06-07 10:20:00,326.34,328.44,326.34,328.1,3963.0,326.34,328.44,326.34,328.1,3963.0
2022-06-07 10:30:00,327.92,330.06,327.34,329.0,33020.0,327.92,330.06,327.34,329.0,33020.0
2022-06-07 10:40:00,329.23,330.71,329.19,330.6,3083.0,329.23,330.71,329.19,330.6,3083.0
2022-06-07 10:50:00,330.57,330.57,328.97,329.52,21684.0,330.57,330.57,328.97,329.52,21684.0
2022-06-07 11:00:00,329.47,329.9,328.87,329.52,3176.0,329.47,329.9,328.87,329.52,3176.0
2022-06-07 11:10:00,329.33,329.8,328.29,328.29,5670.0,329.33,329.8,328.29,328.29,5670.0
2022-06-07 11:20:00,328.66,328.86,327.34,327.34,5207.0,328.66,328.86,327.34,327.34,5207.0
2022-06-07 11:30:00,327.61,328.16,327.21,328.04,4650.0,327.61,328.16,327.21,328.04,4650.0
2022-06-07 11:40:00,327.78,327.78,326.27,326.3,2000.0,327.78,327.78,326.27,326.3,2000.0
2022-06-07 11:50:00,326.46,327.35,326.45,327.35,1200.0,326.46,327.35,326.45,327.35,1200.0
2022-06-07 12:00:00,327.51,327.53,326.45,326.68,2803.0,327.51,327.53,326.45,326.68,2803.0
2022-06-07 12:10:00,326.62,326.66,325.22,325.88,5057.0,326.62,326.66,325.22,325.88,5057.0
2022-06-07 12:20:00,325.68,325.86,325.31,325.64,1373.0,325.68,325.86,325.31,325.64,1373.0
2022-06-07 12:30:00,325.49,326.91,325.46,326.91,1908.0,325.49,326.91,325.46,326.91,1908.0
2022-06-07 12:40:00,327.01,327.55,326.96,327.04,2000.0,327.01,327.55,326.96,327.04,2000.0
2022-06-07 12:50:00,326.88,327.35,326.8,327.22,7199.0,326.88,327.35,326.8,327.22,7199.0
2022-06-07 13:00:00,327.19,327.21,326.33,326.81,8670.0,327.19,327.21,326.33,326.81,8670.0
2022-06-07 13:10:00,326.97,327.09,326.61,327.09,3788.0,326.97,327.09,326.61,327.09,3788.0
2022-06-07 13:20:00,326.96,327.11,326.91,327.06,1600.0,326.96,327.11,326.91,327.06,1600.0
2022-06-07 13:30:00,326.77,327.46,326.77,326.86,6790.0,326.77,327.46,326.77,326.86,6790.0
2022-06-07 13:40:00,326.75,326.83,326.35,326.58,4346.0,326.75,326.83,326.35,326.58,4346.0
2022-06-07 13:50:00,326.58,327.06,326.58,326.69,2401.0,326.58,327.06,326.58,326.69,2401.0
2022-06-07 14:00:00,326.58,327.75,326.58,327.75,2612.0,326.58,327.75,326.58,327.75,2612.0
2022-06-07 14:10:00,327.94,328.07,327.66,327.76,1300.0,327.94,328.07,327.66,327.76,1300.0
2022-06-07 14:20:00,327.76,328.23,327.02,327.73,11050.0,327.76,328.23,327.02,327.73,11050.0
2022-06-07 14:30:00,327.65,327.97,327.61,327.68,4007.0,327.65,327.97,327.61,327.68,4007.0
2022-06-07 14:40:00,327.59,327.65,326.14,326.25,13658.0,327.59,327.65,326.14,326.25,13658.0
2022-06-07 14:50:00,326.29,326.94,326.28,326.9,5108.0,326.29,326.94,326.28,326.9,5108.0
2022-06-07 15:00:00,326.76,327.74,326.76,327.6,4846.0,326.76,327.74,326.76,327.6,4846.0
2022-06-07 15:10:00,327.61,327.7,327.0,327.7,6986.0,327.61,327.7,327.0,327.7,6986.0
2022-06-07 15:20:00,327.69,327.7,326.93,327.29,7855.0,327.69,327.7,326.93,327.29,7855.0
2022-06-07 15:30:00,327.16,328.79,327.06,328.79,8991.0,327.16,328.79,327.06,328.79,8991.0
2022-06-07 15:40:00,328.9,329.66,328.47,329.66,8539.0,328.9,329.66,328.47,329.66,8539.0
2022-06-07 15:50:00,329.5,330.28,329.28,329.49,48854.0,329.5,330.28,329.28,329.49,48854.0
2022-06-08 09:30:00,327.6,328.19,324.75,327.57,12359.0,327.6,328.19,324.75,327.57,12359.0
2022-06-08 09:40:00,327.48,327.48,325.42,327.25,5945.0,327.48,327.48,325.42,327.25,5945.0
2022-06-08 09:50:00,327.14,328.13,325.97,327.52,3448.0,327.14,328.13,325.97,327.52,3448.0
2022-06-08 10:00:00,327.04,327.38,326.1,327.05,6147.0,327.04,327.38,326.1,327.05,6147.0
2022-06-08 10:10:00,326.85,326.92,325.32,325.68,7400.0,326.85,326.92,325.32,325.68,7400.0
2022-06-08 10:20:00,325.71,326.29,325.16,325.16,4700.0,325.71,326.29,325.16,325.16,4700.0
2022-06-08 10:30:00,325.16,325.89,325.0,325.24,40735.0,325.16,325.89,325.0,325.24,40735.0
2022-06-08 10:40:00,325.14,325.97,324.72,325.95,41546.0,325.14,325.97,324.72,325.95,41546.0
2022-06-08 10:50:00,325.88,326.41,325.22,325.3,7323.0,325.88,326.41,325.22,325.3,7323.0
2022-06-08 11:00:00,325.31,325.87,324.99,325.57,11865.0,325.31,325.87,324.99,325.57,11865.0
2022-06-08 11:10:00,325.51,327.2,325.08,326.92,7665.0,325.51,327.2,325.08,326.92,7665.0
2022-06-08 11:20:00,326.96,327.18,326.4,326.79,2600.0,326.96,327.18,326.4,326.79,2600.0
2022-06-08 11:30:00,326.53,326.99,326.53,326.61,2300.0,326.53,326.99,326.53,326.61,2300.0
2022-06-08 11:40:00,326.36,326.65,326.11,326.44,1818.0,326.36,326.65,326.11,326.44,1818.0
2022-06-08 11:50:00,326.54,326.68,325.96,326.02,1878.0,326.54,326.68,325.96,326.02,1878.0
2022-06-08 12:00:00,325.78,326.22,325.56,325.93,2356.0,325.78,326.22,325.56,325.93,2356.0
2022-06-08 12:10:00,325.84,325.92,325.11,325.32,2000.0,325.84,325.92,325.11,325.32,2000.0
2022-06-08 12:20:00,325.47,325.47,324.0,324.28,2139.0,325.47,325.47,324.0,324.28,2139.0
2022-06-08 12:30:00,324.46,324.46,323.29,323.29,2874.0,324.46,324.46,323.29,323.29,2874.0
2022-06-08 12:40:00,323.43,323.64,323.19,323.42,2364.0,323.43,323.64,323.19,323.42,2364.0
2022-06-08 12:50:00,323.44,323.6,322.82,323.11,12737.0,323.44,323.6,322.82,323.11,12737.0
2022-06-08 13:00:00,322.99,322.99,321.97,322.25,6137.0,322.99,322.99,321.97,322.25,6137.0
2022-06-08 13:10:00,322.25,322.84,321.77,322.84,5941.0,322.25,322.84,321.77,322.84,5941.0
2022-06-08 13:20:00,322.91,323.06,322.3,322.56,15071.0,322.91,323.06,322.3,322.56,15071.0
2022-06-08 13:30:00,322.44,322.47,321.64,321.75,9388.0,322.44,322.47,321.64,321.75,9388.0
2022-06-08 13:40:00,321.59,322.81,321.56,322.39,8340.0,321.59,322.81,321.56,322.39,8340.0
2022-06-08 13:50:00,322.46,323.03,322.01,322.86,6333.0,322.46,323.03,322.01,322.86,6333.0
2022-06-08 14:00:00,322.93,322.94,322.51,322.56,12072.0,322.93,322.94,322.51,322.56,12072.0
2022-06-08 14:10:00,322.67,322.79,321.85,321.88,8994.0,322.67,322.79,321.85,321.88,8994.0
2022-06-08 14:20:00,322.01,322.11,321.37,321.68,4009.0,322.01,322.11,321.37,321.68,4009.0
2022-06-08 14:30:00,321.86,321.89,321.25,321.36,4466.0,321.86,321.89,321.25,321.36,4466.0
2022-06-08 14:40:00,321.52,322.55,321.52,322.33,3539.0,321.52,322.55,321.52,322.33,3539.0
2022-06-08 14:50:00,322.33,322.57,322.27,322.38,1673.0,322.33,322.57,322.27,322.38,1673.0
2022-06-08 15:00:00,322.28,322.33,321.79,322.22,3046.0,322.28,322.33,321.79,322.22,3046.0
2022-06-08 15:10:00,322.26,322.95,322.25,322.73,4419.0,322.26,322.95,322.25,322.73,4419.0
2022-06-08 15:20:00,322.84,323.43,322.84,323.21,3137.0,322.84,323.43,322.84,323.21,3137.0
2022-06-08 15:30:00,323.25,323.96,323.01,323.96,5883.0,323.25,323.96,323.01,323.96,5883.0
2022-06-08 15:40:00,323.82,324.0,322.52,322.52,7156.0,323.82,324.0,322.52,322.52,7156.0
2022-06-08 15:50:00,322.67,323.0,322.18,322.91,27984.0,322.67,323.0,322.18,322.91,27984.0
2022-06-09 09:30:00,321.68,322.56,319.57,319.97,11674.0,321.68,322.56,319.57,319.97,11674.0
2022-06-09 09:40:00,319.78,322.5,318.49,322.31,5598.0,319.78,322.5,318.49,322.31,5598.0
2022-06-09 09:50:00,322.14,324.09,322.13,323.6,5991.0,322.14,324.09,322.13,323.6,5991.0
2022-06-09 10:00:00,323.92,324.0,322.0,322.0,14152.0,323.92,324.0,322.0,322.0,14152.0
2022-06-09 10:10:00,322.27,324.04,322.22,323.66,6930.0,322.27,324.04,322.22,323.66,6930.0
2022-06-09 10:20:00,323.66,324.34,323.42,324.2,4747.0,323.66,324.34,323.42,324.2,4747.0
2022-06-09 10:30:00,324.44,325.07,323.95,324.98,6886.0,324.44,325.07,323.95,324.98,6886.0
2022-06-09 10:40:00,325.07,325.07,323.16,323.46,1867.0,325.07,325.07,323.16,323.46,1867.0
2022-06-09 10:50:00,323.35,323.45,322.2,323.44,3937.0,323.35,323.45,322.2,323.44,3937.0
2022-06-09 11:00:00,322.94,323.32,322.64,323.32,10140.0,322.94,323.32,322.64,323.32,10140.0
2022-06-09 11:10:00,323.41,323.75,323.09,323.21,4293.0,323.41,323.75,323.09,323.21,4293.0
2022-06-09 11:20:00,323.2,323.55,323.2,323.53,2400.0,323.2,323.55,323.2,323.53,2400.0
2022-06-09 11:30:00,323.56,324.14,323.26,324.1,5420.0,323.56,324.14,323.26,324.1,5420.0
2022-06-09 11:40:00,324.07,324.75,322.87,322.87,7359.0,324.07,324.75,322.87,322.87,7359.0
2022-06-09 11:50:00,322.77,324.06,322.13,324.06,2807.0,322.77,324.06,322.13,324.06,2807.0
2022-06-09 12:00:00,323.8,323.98,323.35,323.65,1507.0,323.8,323.98,323.35,323.65,1507.0
2022-06-09 12:10:00,323.47,323.68,322.88,323.68,3135.0,323.47,323.68,322.88,323.68,3135.0
2022-06-09 12:20:00,323.8,324.05,323.61,324.05,1323.0,323.8,324.05,323.61,324.05,1323.0
2022-06-09 12:30:00,324.18,324.19,323.65,323.88,2800.0,324.18,324.19,323.65,323.88,2800.0
2022-06-09 12:40:00,323.71,324.16,323.71,323.97,3866.0,323.71,324.16,323.71,323.97,3866.0
2022-06-09 12:50:00,323.95,324.89,323.78,324.69,5706.0,323.95,324.89,323.78,324.69,5706.0
2022-06-09 13:00:00,324.83,325.29,324.43,324.8,3407.0,324.83,325.29,324.43,324.8,3407.0
2022-06-09 13:10:00,325.0,325.18,324.62,324.62,7500.0,325.0,325.18,324.62,324.62,7500.0
2022-06-09 13:20:00,324.84,324.84,323.63,323.63,927.0,324.84,324.84,323.63,323.63,927.0
2022-06-09 13:30:00,323.5,323.5,322.66,322.98,1500.0,323.5,323.5,322.66,322.98,1500.0
2022-06-09 13:40:00,322.56,322.82,322.31,322.71,1444.0,322.56,322.82,322.31,322.71,1444.0
2022-06-09 13:50:00,322.6,323.2,322.6,323.19,1400.0,322.6,323.2,322.6,323.19,1400.0
2022-06-09 14:00:00,323.09,323.09,322.27,322.59,1219.0,323.09,323.09,322.27,322.59,1219.0
2022-06-09 14:10:00,322.41,322.51,322.11,322.35,3600.0,322.41,322.51,322.11,322.35,3600.0
2022-06-09 14:20:00,322.5,322.5,321.81,322.06,2900.0,322.5,322.5,321.81,322.06,2900.0
2022-06-09 14:30:00,322.0,322.01,321.43,321.44,1100.0,322.0,322.01,321.43,321.44,1100.0
2022-06-09 14:40:00,321.26,321.41,320.95,321.08,1800.0,321.26,321.41,320.95,321.08,1800.0
2022-06-09 14:50:00,321.17,321.17,320.56,320.59,1000.0,321.17,321.17,320.56,320.59,1000.0
2022-06-09 15:00:00,320.12,320.12,318.97,319.12,3302.0,320.12,320.12,318.97,319.12,3302.0
2022-06-09 15:10:00,319.18,319.62,318.76,319.41,3800.0,319.18,319.62,318.76,319.41,3800.0
2022-06-09 15:20:00,319.57,319.8,318.78,318.78,4400.0,319.57,319.8,318.78,318.78,4400.0
2022-06-09 15:30:00,318.8,319.23,318.4,318.99,7121.0,318.8,319.23,318.4,318.99,7121.0
2022-06-09 15:40:00,318.81,318.96,317.62,317.86,10255.0,318.81,318.96,317.62,317.86,10255.0
2022-06-09 15:50:00,317.74,318.59,317.07,317.25,31497.0,317.74,318.59,317.07,317.25,31497.0
2022-06-10 09:30:00,310.05,310.97,307.58,308.25,23028.0,310.05,310.97,307.58,308.25,23028.0
2022-06-10 09:40:00,308.28,310.68,308.28,309.52,5713.0,308.28,310.68,308.28,309.52,5713.0
2022-06-10 09:50:00,309.7,309.95,308.87,309.82,3087.0,309.7,309.95,308.87,309.82,3087.0
2022-06-10 10:00:00,309.06,309.06,307.04,307.98,14963.0,309.06,309.06,307.04,307.98,14963.0
2022-06-10 10:10:00,307.73,308.21,306.69,307.24,6361.0,307.73,308.21,306.69,307.24,6361.0
2022-06-10 10:20:00,307.67,307.79,306.15,306.62,4660.0,307.67,307.79,306.15,306.62,4660.0
2022-06-10 10:30:00,306.42,307.28,305.99,306.61,6283.0,306.42,307.28,305.99,306.61,6283.0
2022-06-10 10:40:00,306.63,307.38,305.84,306.03,4529.0,306.63,307.38,305.84,306.03,4529.0
2022-06-10 10:50:00,306.59,306.59,304.71,304.71,5300.0,306.59,306.59,304.71,304.71,5300.0
2022-06-10 11:00:00,304.7,305.26,304.64,304.64,2447.0,304.7,305.26,304.64,304.64,2447.0
2022-06-10 11:10:00,303.93,305.19,303.93,305.19,3190.0,303.93,305.19,303.93,305.19,3190.0
2022-06-10 11:20:00,305.45,305.45,304.56,305.01,4860.0,305.45,305.45,304.56,305.01,4860.0
2022-06-10 11:30:00,305.06,305.26,304.81,305.2,5950.0,305.06,305.26,304.81,305.2,5950.0
2022-06-10 11:40:00,305.47,306.31,305.47,305.93,2482.0,305.47,306.31,305.47,305.93,2482.0
2022-06-10 11:50:00,305.77,306.99,305.64,306.99,5125.0,305.77,306.99,305.64,306.99,5125.0
2022-06-10 12:00:00,306.5,306.86,306.43,306.46,5605.0,306.5,306.86,306.43,306.46,5605.0
2022-06-10 12:10:00,306.29,306.29,305.52,305.59,2300.0,306.29,306.29,305.52,305.59,2300.0
2022-06-10 12:20:00,305.81,306.25,305.8,306.08,2948.0,305.81,306.25,305.8,306.08,2948.0
2022-06-10 12:30:00,306.3,306.77,306.23,306.73,1200.0,306.3,306.77,306.23,306.73,1200.0
2022-06-10 12:40:00,307.3,307.47,306.8,306.8,1801.0,307.3,307.47,306.8,306.8,1801.0
2022-06-10 12:50:00,306.5,306.86,306.18,306.86,2050.0,306.5,306.86,306.18,306.86,2050.0
2022-06-10 13:00:00,306.99,306.99,306.51,306.56,2021.0,306.99,306.99,306.51,306.56,2021.0
2022-06-10 13:10:00,306.71,307.11,306.36,307.05,4858.0,306.71,307.11,306.36,307.05,4858.0
2022-06-10 13:20:00,307.3,307.36,306.87,307.24,2700.0,307.3,307.36,306.87,307.24,2700.0
2022-06-10 13:30:00,307.39,307.39,306.47,307.07,2500.0,307.39,307.39,306.47,307.07,2500.0
2022-06-10 13:40:00,307.35,309.03,307.25,308.76,5347.0,307.35,309.03,307.25,308.76,5347.0
2022-06-10 13:50:00,309.2,309.3,307.93,308.18,3876.0,309.2,309.3,307.93,308.18,3876.0
2022-06-10 14:00:00,308.03,308.03,307.15,307.24,2605.0,308.03,308.03,307.15,307.24,2605.0
2022-06-10 14:10:00,307.24,308.11,306.99,308.1,2580.0,307.24,308.11,306.99,308.1,2580.0
2022-06-10 14:20:00,308.36,308.59,307.56,307.56,2250.0,308.36,308.59,307.56,307.56,2250.0
2022-06-10 14:30:00,307.75,308.11,307.53,307.74,2643.0,307.75,308.11,307.53,307.74,2643.0
2022-06-10 14:40:00,307.35,307.82,306.99,307.82,3971.0,307.35,307.82,306.99,307.82,3971.0
2022-06-10 14:50:00,307.7,308.82,307.47,308.82,6360.0,307.7,308.82,307.47,308.82,6360.0
2022-06-10 15:00:00,308.81,308.81,306.63,307.05,3268.0,308.81,308.81,306.63,307.05,3268.0
2022-06-10 15:10:00,307.19,308.34,307.19,308.34,3652.0,307.19,308.34,307.19,308.34,3652.0
2022-06-10 15:20:00,308.24,309.13,307.19,308.55,6685.0,308.24,309.13,307.19,308.55,6685.0
2022-06-10 15:30:00,308.52,308.52,307.24,307.53,14230.0,308.52,308.52,307.24,307.53,14230.0
2022-06-10 15:40:00,307.37,307.64,305.44,305.7,13642.0,307.37,307.64,305.44,305.7,13642.0
2022-06-10 15:50:00,305.61,306.55,304.93,305.38,45466.0,305.61,306.55,304.93,305.38,45466.0
2022-06-13 09:30:00,292.98,296.78,292.48,293.8,32814.0,292.98,296.78,292.48,293.8,32814.0
2022-06-13 09:40:00,293.74,296.94,293.52,294.47,12098.0,293.74,296.94,293.52,294.47,12098.0
2022-06-13 09:50:00,294.16,295.4,293.96,294.41,7877.0,294.16,295.4,293.96,294.41,7877.0
2022-06-13 10:00:00,294.94,295.2,292.7,293.78,7282.0,294.94,295.2,292.7,293.78,7282.0
2022-06-13 10:10:00,293.46,293.76,292.05,292.94,10786.0,293.46,293.76,292.05,292.94,10786.0
2022-06-13 10:20:00,293.22,293.56,291.63,291.63,6428.0,293.22,293.56,291.63,291.63,6428.0
2022-06-13 10:30:00,291.57,291.79,290.9,291.02,15665.0,291.57,291.79,290.9,291.02,15665.0
2022-06-13 10:40:00,290.95,291.08,289.45,289.85,13155.0,290.95,291.08,289.45,289.85,13155.0
2022-06-13 10:50:00,289.9,290.8,289.71,290.39,8720.0,289.9,290.8,289.71,290.39,8720.0
2022-06-13 11:00:00,290.13,290.13,288.93,289.41,9913.0,290.13,290.13,288.93,289.41,9913.0
2022-06-13 11:10:00,289.38,290.86,288.67,290.6,9916.0,289.38,290.86,288.67,290.6,9916.0
2022-06-13 11:20:00,290.54,291.4,290.1,290.23,9987.0,290.54,291.4,290.1,290.23,9987.0
2022-06-13 11:30:00,290.4,291.4,290.39,291.36,7492.0,290.4,291.4,290.39,291.36,7492.0
2022-06-13 11:40:00,291.91,292.2,290.48,290.93,5115.0,291.91,292.2,290.48,290.93,5115.0
2022-06-13 11:50:00,290.92,291.11,289.96,291.06,12026.0,290.92,291.11,289.96,291.06,12026.0
2022-06-13 12:00:00,290.87,292.0,290.69,291.45,7541.0,290.87,292.0,290.69,291.45,7541.0
2022-06-13 12:10:00,291.37,292.63,291.37,292.24,3615.0,291.37,292.63,291.37,292.24,3615.0
2022-06-13 12:20:00,292.47,293.88,292.08,293.87,15239.0,292.47,293.88,292.08,293.87,15239.0
2022-06-13 12:30:00,293.72,296.71,293.72,296.39,11127.0,293.72,296.71,293.72,296.39,11127.0
2022-06-13 12:40:00,296.27,296.3,294.8,294.8,9135.0,296.27,296.3,294.8,294.8,9135.0
2022-06-13 12:50:00,294.85,295.06,293.95,294.04,7050.0,294.85,295.06,293.95,294.04,7050.0
2022-06-13 13:00:00,293.76,293.81,293.38,293.63,7188.0,293.76,293.81,293.38,293.63,7188.0
2022-06-13 13:10:00,293.76,293.77,293.26,293.46,5939.0,293.76,293.77,293.26,293.46,5939.0
2022-06-13 13:20:00,293.47,293.87,292.81,293.48,4824.0,293.47,293.87,292.81,293.48,4824.0
2022-06-13 13:30:00,293.29,293.39,292.67,293.26,5002.0,293.29,293.39,292.67,293.26,5002.0
2022-06-13 13:40:00,293.53,295.11,293.47,295.03,9020.0,293.53,295.11,293.47,295.03,9020.0
2022-06-13 13:50:00,295.07,295.45,294.85,295.38,10995.0,295.07,295.45,294.85,295.38,10995.0
2022-06-13 14:00:00,295.3,295.3,293.67,293.69,4863.0,295.3,295.3,293.67,293.69,4863.0
2022-06-13 14:10:00,293.63,293.79,293.11,293.44,4197.0,293.63,293.79,293.11,293.44,4197.0
2022-06-13 14:20:00,293.49,293.89,293.44,293.54,7211.0,293.49,293.89,293.44,293.54,7211.0
2022-06-13 14:30:00,293.53,293.98,292.36,293.66,4438.0,293.53,293.98,292.36,293.66,4438.0
2022-06-13 14:40:00,293.56,294.12,293.4,293.95,5123.0,293.56,294.12,293.4,293.95,5123.0
2022-06-13 14:50:00,293.79,293.79,293.12,293.2,5210.0,293.79,293.79,293.12,293.2,5210.0
2022-06-13 15:00:00,292.93,293.89,292.7,292.71,6971.0,292.93,293.89,292.7,292.71,6971.0
2022-06-13 15:10:00,292.75,294.0,291.6,292.6,10876.0,292.75,294.0,291.6,292.6,10876.0
2022-06-13 15:20:00,292.42,292.74,291.0,291.0,5653.0,292.42,292.74,291.0,291.0,5653.0
2022-06-13 15:30:00,291.0,291.43,290.2,290.24,13373.0,291.0,291.43,290.2,290.24,13373.0
2022-06-13 15:40:00,290.07,290.84,290.07,290.25,22399.0,290.07,290.84,290.07,290.25,22399.0
2022-06-13 15:50:00,290.17,290.71,289.18,290.26,78176.0,290.17,290.71,289.18,290.26,78176.0
2022-06-14 09:30:00,291.96,293.51,290.63,290.64,18472.0,291.96,293.51,290.63,290.64,18472.0
2022-06-14 09:40:00,290.42,290.55,288.98,289.99,11890.0,290.42,290.55,288.98,289.99,11890.0
2022-06-14 09:50:00,289.8,293.7,289.46,293.7,10869.0,289.8,293.7,289.46,293.7,10869.0
2022-06-14 10:00:00,293.56,294.61,293.11,293.23,10249.0,293.56,294.61,293.11,293.23,10249.0
2022-06-14 10:10:00,293.21,293.28,291.42,292.15,4837.0,293.21,293.28,291.42,292.15,4837.0
2022-06-14 10:20:00,291.87,292.68,291.16,291.89,5691.0,291.87,292.68,291.16,291.89,5691.0
2022-06-14 10:30:00,291.75,293.14,291.61,292.72,5253.0,291.75,293.14,291.61,292.72,5253.0
2022-06-14 10:40:00,293.2,294.75,291.89,294.75,5524.0,293.2,294.75,291.89,294.75,5524.0
2022-06-14 10:50:00,294.53,295.19,293.85,294.03,6593.0,294.53,295.19,293.85,294.03,6593.0
2022-06-14 11:00:00,294.1,294.73,292.91,293.34,9215.0,294.1,294.73,292.91,293.34,9215.0
2022-06-14 11:10:00,293.1,293.65,292.52,293.65,7436.0,293.1,293.65,292.52,293.65,7436.0
2022-06-14 11:20:00,293.51,294.71,293.25,294.68,5104.0,293.51,294.71,293.25,294.68,5104.0
2022-06-14 11:30:00,294.53,296.01,293.97,295.18,8403.0,294.53,296.01,293.97,295.18,8403.0
2022-06-14 11:40:00,295.36,296.3,295.21,295.52,4442.0,295.36,296.3,295.21,295.52,4442.0
2022-06-14 11:50:00,295.36,296.46,294.93,296.46,6079.0,295.36,296.46,294.93,296.46,6079.0
2022-06-14 12:00:00,296.15,296.15,295.02,295.24,8481.0,296.15,296.15,295.02,295.24,8481.0
2022-06-14 12:10:00,295.37,295.98,294.69,295.98,3133.0,295.37,295.98,294.69,295.98,3133.0
2022-06-14 12:20:00,296.04,296.04,295.4,295.53,3815.0,296.04,296.04,295.4,295.53,3815.0
2022-06-14 12:30:00,295.36,295.69,295.11,295.33,7293.0,295.36,295.69,295.11,295.33,7293.0
2022-06-14 12:40:00,295.44,296.49,295.29,296.49,4811.0,295.44,296.49,295.29,296.49,4811.0
2022-06-14 12:50:00,296.28,296.75,296.08,296.57,7448.0,296.28,296.75,296.08,296.57,7448.0
2022-06-14 13:00:00,296.65,296.78,295.75,296.75,4021.0,296.65,296.78,295.75,296.75,4021.0
2022-06-14 13:10:00,296.81,297.74,296.36,297.4,8231.0,296.81,297.74,296.36,297.4,8231.0
2022-06-14 13:20:00,297.55,298.35,297.03,297.04,3632.0,297.55,298.35,297.03,297.04,3632.0
2022-06-14 13:30:00,296.55,296.61,295.6,295.81,3619.0,296.55,296.61,295.6,295.81,3619.0
2022-06-14 13:40:00,295.2,295.61,294.94,295.36,7698.0,295.2,295.61,294.94,295.36,7698.0
2022-06-14 13:50:00,295.65,295.91,295.34,295.34,5099.0,295.65,295.91,295.34,295.34,5099.0
2022-06-14 14:00:00,295.36,295.54,295.1,295.54,5644.0,295.36,295.54,295.1,295.54,5644.0
2022-06-14 14:10:00,295.23,295.23,294.35,294.6,3068.0,295.23,295.23,294.35,294.6,3068.0
2022-06-14 14:20:00,294.95,295.1,294.62,294.87,3798.0,294.95,295.1,294.62,294.87,3798.0
2022-06-14 14:30:00,294.58,295.19,294.35,295.03,4797.0,294.58,295.19,294.35,295.03,4797.0
2022-06-14 14:40:00,294.69,294.73,293.68,293.69,3122.0,294.69,294.73,293.68,293.69,3122.0
2022-06-14 14:50:00,293.53,294.15,293.4,293.93,3507.0,293.53,294.15,293.4,293.93,3507.0
2022-06-14 15:00:00,293.8,294.25,293.49,293.5,6372.0,293.8,294.25,293.49,293.5,6372.0
2022-06-14 15:10:00,293.83,294.05,292.28,292.53,8670.0,293.83,294.05,292.28,292.53,8670.0
2022-06-14 15:20:00,292.58,294.55,292.58,294.55,9064.0,292.58,294.55,292.58,294.55,9064.0
2022-06-14 15:30:00,294.48,296.0,294.37,295.57,13860.0,294.48,296.0,294.37,295.57,13860.0
2022-06-14 15:40:00,295.74,296.59,295.28,296.06,7447.0,295.74,296.59,295.28,296.06,7447.0
2022-06-14 15:50:00,296.09,296.09,294.92,295.31,55065.0,296.09,296.09,294.92,295.31,55065.0
2022-06-15 09:30:00,297.8,300.44,297.43,299.78,22608.0,297.8,300.44,297.43,299.78,22608.0
2022-06-15 09:40:00,300.95,302.41,300.32,301.05,5883.0,300.95,302.41,300.32,301.05,5883.0
2022-06-15 09:50:00,301.5,301.95,300.91,301.19,13806.0,301.5,301.95,300.91,301.19,13806.0
2022-06-15 10:00:00,301.07,302.79,300.7,301.75,9816.0,301.07,302.79,300.7,301.75,9816.0
2022-06-15 10:10:00,301.9,302.63,301.45,302.23,6477.0,301.9,302.63,301.45,302.23,6477.0
2022-06-15 10:20:00,302.07,302.96,301.71,302.21,6680.0,302.07,302.96,301.71,302.21,6680.0
2022-06-15 10:30:00,302.0,302.0,300.86,301.38,7313.0,302.0,302.0,300.86,301.38,7313.0
2022-06-15 10:40:00,301.5,302.17,301.38,301.84,5666.0,301.5,302.17,301.38,301.84,5666.0
2022-06-15 10:50:00,301.52,301.77,300.95,301.77,5809.0,301.52,301.77,300.95,301.77,5809.0
2022-06-15 11:00:00,302.0,302.02,301.41,301.65,2600.0,302.0,302.02,301.41,301.65,2600.0
2022-06-15 11:10:00,301.55,301.63,301.05,301.3,7265.0,301.55,301.63,301.05,301.3,7265.0
2022-06-15 11:20:00,301.42,301.96,300.91,301.87,4600.0,301.42,301.96,300.91,301.87,4600.0
2022-06-15 11:30:00,301.7,302.09,301.24,301.59,4907.0,301.7,302.09,301.24,301.59,4907.0
2022-06-15 11:40:00,301.5,301.57,300.94,301.39,10602.0,301.5,301.57,300.94,301.39,10602.0
2022-06-15 11:50:00,300.99,302.01,300.89,301.83,3300.0,300.99,302.01,300.89,301.83,3300.0
2022-06-15 12:00:00,301.8,302.48,301.53,301.53,3820.0,301.8,302.48,301.53,301.53,3820.0
2022-06-15 12:10:00,301.63,302.77,301.63,302.36,5138.0,301.63,302.77,301.63,302.36,5138.0
2022-06-15 12:20:00,302.47,302.47,301.7,301.99,3138.0,302.47,302.47,301.7,301.99,3138.0
2022-06-15 12:30:00,301.92,302.11,301.22,301.22,4794.0,301.92,302.11,301.22,301.22,4794.0
2022-06-15 12:40:00,301.11,301.12,300.7,300.99,4121.0,301.11,301.12,300.7,300.99,4121.0
2022-06-15 12:50:00,300.78,300.83,299.79,299.79,2900.0,300.78,300.83,299.79,299.79,2900.0
2022-06-15 13:00:00,299.88,300.34,299.88,300.07,2778.0,299.88,300.34,299.88,300.07,2778.0
2022-06-15 13:10:00,300.28,300.51,300.11,300.33,2919.0,300.28,300.51,300.11,300.33,2919.0
2022-06-15 13:20:00,300.34,301.09,300.34,300.95,5285.0,300.34,301.09,300.34,300.95,5285.0
2022-06-15 13:30:00,300.82,301.06,300.67,301.04,3385.0,300.82,301.06,300.67,301.04,3385.0
2022-06-15 13:40:00,301.04,301.41,300.93,301.22,3419.0,301.04,301.41,300.93,301.22,3419.0
2022-06-15 13:50:00,300.77,302.1,300.63,302.0,4848.0,300.77,302.1,300.63,302.0,4848.0
2022-06-15 14:00:00,301.17,303.44,296.96,299.11,6323.0,301.17,303.44,296.96,299.11,6323.0
2022-06-15 14:10:00,298.02,301.11,297.13,300.52,5451.0,298.02,301.11,297.13,300.52,5451.0
2022-06-15 14:20:00,300.61,301.18,298.56,298.56,4992.0,300.61,301.18,298.56,298.56,4992.0
2022-06-15 14:30:00,298.94,302.05,296.81,301.72,8848.0,298.94,302.05,296.81,301.72,8848.0
2022-06-15 14:40:00,302.03,307.28,301.76,305.39,12991.0,302.03,307.28,301.76,305.39,12991.0
2022-06-15 14:50:00,305.61,306.3,302.43,303.0,7641.0,305.61,306.3,302.43,303.0,7641.0
2022-06-15 15:00:00,303.32,305.32,302.93,305.1,10191.0,303.32,305.32,302.93,305.1,10191.0
2022-06-15 15:10:00,304.83,305.41,302.82,304.16,12455.0,304.83,305.41,302.82,304.16,12455.0
2022-06-15 15:20:00,304.33,307.36,304.33,307.33,16442.0,304.33,307.36,304.33,307.33,16442.0
2022-06-15 15:30:00,307.3,309.09,305.77,305.81,20525.0,307.3,309.09,305.77,305.81,20525.0
2022-06-15 15:40:00,305.55,305.67,304.2,305.33,27015.0,305.55,305.67,304.2,305.33,27015.0
2022-06-15 15:50:00,305.11,305.23,302.59,303.4,68006.0,305.11,305.23,302.59,303.4,68006.0
2022-06-16 09:30:00,296.06,296.06,293.09,294.79,24913.0,296.06,296.06,293.09,294.79,24913.0
2022-06-16 09:40:00,294.58,297.63,294.58,296.1,11660.0,294.58,297.63,294.58,296.1,11660.0
2022-06-16 09:50:00,295.8,295.82,294.3,294.52,5703.0,295.8,295.82,294.3,294.52,5703.0
2022-06-16 10:00:00,294.42,294.42,292.37,293.39,3445.0,294.42,294.42,292.37,293.39,3445.0
2022-06-16 10:10:00,293.65,293.72,291.85,291.86,5318.0,293.65,293.72,291.85,291.86,5318.0
2022-06-16 10:20:00,292.07,292.49,291.01,291.73,3679.0,292.07,292.49,291.01,291.73,3679.0
2022-06-16 10:30:00,291.11,291.31,289.92,289.96,6251.0,291.11,291.31,289.92,289.96,6251.0
2022-06-16 10:40:00,289.75,290.03,288.31,288.31,13051.0,289.75,290.03,288.31,288.31,13051.0
2022-06-16 10:50:00,288.3,289.18,288.23,288.31,25913.0,288.3,289.18,288.23,288.31,25913.0
2022-06-16 11:00:00,288.61,288.93,288.26,288.64,3652.0,288.61,288.93,288.26,288.64,3652.0
2022-06-16 11:10:00,289.2,290.79,288.93,289.73,13676.0,289.2,290.79,288.93,289.73,13676.0
2022-06-16 11:20:00,289.8,291.22,289.19,291.12,3767.0,289.8,291.22,289.19,291.12,3767.0
2022-06-16 11:30:00,290.73,290.73,289.14,290.01,7344.0,290.73,290.73,289.14,290.01,7344.0
2022-06-16 11:40:00,289.98,290.13,288.85,289.58,12493.0,289.98,290.13,288.85,289.58,12493.0
2022-06-16 11:50:00,289.78,289.78,288.93,289.76,4844.0,289.78,289.78,288.93,289.76,4844.0
2022-06-16 12:00:00,289.8,289.8,288.56,288.65,3518.0,289.8,289.8,288.56,288.65,3518.0
2022-06-16 12:10:00,288.86,289.71,288.62,289.55,4359.0,288.86,289.71,288.62,289.55,4359.0
2022-06-16 12:20:00,289.31,290.05,289.31,290.05,3518.0,289.31,290.05,289.31,290.05,3518.0
2022-06-16 12:30:00,290.05,290.05,289.1,289.33,1908.0,290.05,290.05,289.1,289.33,1908.0
2022-06-16 12:40:00,289.54,290.88,289.54,290.87,13762.0,289.54,290.88,289.54,290.87,13762.0
2022-06-16 12:50:00,290.96,290.96,290.09,290.21,3400.0,290.96,290.96,290.09,290.21,3400.0
2022-06-16 13:00:00,290.58,291.14,290.08,290.88,7104.0,290.58,291.14,290.08,290.88,7104.0
2022-06-16 13:10:00,290.92,290.92,289.55,289.94,4308.0,290.92,290.92,289.55,289.94,4308.0
2022-06-16 13:20:00,289.63,290.12,288.8,289.99,11506.0,289.63,290.12,288.8,289.99,11506.0
2022-06-16 13:30:00,289.46,289.9,288.38,288.84,6623.0,289.46,289.9,288.38,288.84,6623.0
2022-06-16 13:40:00,288.89,288.89,287.31,287.58,5380.0,288.89,288.89,287.31,287.58,5380.0
2022-06-16 13:50:00,287.68,287.92,287.2,287.43,11194.0,287.68,287.92,287.2,287.43,11194.0
2022-06-16 14:00:00,287.43,288.08,286.87,287.07,10482.0,287.43,288.08,286.87,287.07,10482.0
2022-06-16 14:10:00,287.07,287.8,287.05,287.76,12391.0,287.07,287.8,287.05,287.76,12391.0
2022-06-16 14:20:00,287.79,287.79,286.95,287.21,9546.0,287.79,287.79,286.95,287.21,9546.0
2022-06-16 14:30:00,287.11,287.82,287.1,287.63,8021.0,287.11,287.82,287.1,287.63,8021.0
2022-06-16 14:40:00,287.8,288.31,286.69,286.91,6615.0,287.8,288.31,286.69,286.91,6615.0
2022-06-16 14:50:00,286.93,287.38,286.3,287.24,9596.0,286.93,287.38,286.3,287.24,9596.0
2022-06-16 15:00:00,287.36,289.3,287.36,289.26,17261.0,287.36,289.3,287.36,289.26,17261.0
2022-06-16 15:10:00,289.34,289.83,288.0,288.55,9550.0,289.34,289.83,288.0,288.55,9550.0
2022-06-16 15:20:00,288.96,289.5,288.52,288.96,12698.0,288.96,289.5,288.52,288.96,12698.0
2022-06-16 15:30:00,288.79,289.1,287.37,287.86,11363.0,288.79,289.1,287.37,287.86,11363.0
2022-06-16 15:40:00,287.93,288.69,287.12,287.2,39289.0,287.93,288.69,287.12,287.2,39289.0
2022-06-16 15:50:00,287.35,289.63,287.25,289.6,99478.0,287.35,289.63,287.25,289.6,99478.0
2022-06-17 09:30:00,289.37,294.04,289.37,293.53,182309.0,289.37,294.04,289.37,293.53,182309.0
2022-06-17 09:40:00,293.58,296.47,293.58,295.78,7027.0,293.58,296.47,293.58,295.78,7027.0
2022-06-17 09:50:00,295.88,297.6,295.67,296.31,27694.0,295.88,297.6,295.67,296.31,27694.0
2022-06-17 10:00:00,296.68,296.68,294.65,295.07,7328.0,296.68,296.68,294.65,295.07,7328.0
2022-06-17 10:10:00,295.05,295.33,293.01,293.01,3949.0,295.05,295.33,293.01,293.01,3949.0
2022-06-17 10:20:00,293.15,293.32,292.15,292.9,5710.0,293.15,293.32,292.15,292.9,5710.0
2022-06-17 10:30:00,292.88,292.98,290.12,291.88,7197.0,292.88,292.98,290.12,291.88,7197.0
2022-06-17 10:40:00,292.0,292.16,290.84,291.94,4444.0,292.0,292.16,290.84,291.94,4444.0
2022-06-17 10:50:00,291.68,292.66,291.68,292.44,5212.0,291.68,292.66,291.68,292.44,5212.0
2022-06-17 11:00:00,292.11,294.99,291.27,294.99,6100.0,292.11,294.99,291.27,294.99,6100.0
2022-06-17 11:10:00,295.24,296.99,294.65,296.98,4782.0,295.24,296.99,294.65,296.98,4782.0
2022-06-17 11:20:00,296.28,296.53,294.7,296.1,6283.0,296.28,296.53,294.7,296.1,6283.0
2022-06-17 11:30:00,296.51,296.81,295.0,295.41,3928.0,296.51,296.81,295.0,295.41,3928.0
2022-06-17 11:40:00,295.63,295.77,294.41,295.44,1785.0,295.63,295.77,294.41,295.44,1785.0
2022-06-17 11:50:00,295.33,295.33,294.04,294.75,4709.0,295.33,295.33,294.04,294.75,4709.0
2022-06-17 12:00:00,294.39,295.55,293.92,295.25,21988.0,294.39,295.55,293.92,295.25,21988.0
2022-06-17 12:10:00,295.54,296.85,294.99,296.26,6813.0,295.54,296.85,294.99,296.26,6813.0
2022-06-17 12:20:00,296.26,296.68,295.97,296.24,10109.0,296.26,296.68,295.97,296.24,10109.0
2022-06-17 12:30:00,296.39,296.75,295.81,296.67,7124.0,296.39,296.75,295.81,296.67,7124.0
2022-06-17 12:40:00,296.75,297.99,296.2,297.84,3976.0,296.75,297.99,296.2,297.84,3976.0
2022-06-17 12:50:00,297.5,297.5,296.34,296.85,4570.0,297.5,297.5,296.34,296.85,4570.0
2022-06-17 13:00:00,297.08,298.4,297.05,298.39,5578.0,297.08,298.4,297.05,298.39,5578.0
2022-06-17 13:10:00,298.53,299.69,298.2,298.55,12407.0,298.53,299.69,298.2,298.55,12407.0
2022-06-17 13:20:00,298.54,299.23,298.37,298.88,8763.0,298.54,299.23,298.37,298.88,8763.0
2022-06-17 13:30:00,298.91,299.85,298.82,298.98,5354.0,298.91,299.85,298.82,298.98,5354.0
2022-06-17 13:40:00,299.01,299.59,298.19,298.99,22855.0,299.01,299.59,298.19,298.99,22855.0
2022-06-17 13:50:00,298.98,299.71,298.88,299.4,10066.0,298.98,299.71,298.88,299.4,10066.0
2022-06-17 14:00:00,299.31,300.2,299.08,299.8,9366.0,299.31,300.2,299.08,299.8,9366.0
2022-06-17 14:10:00,299.64,299.94,299.06,299.84,7992.0,299.64,299.94,299.06,299.84,7992.0
2022-06-17 14:20:00,299.85,300.05,299.45,299.59,8274.0,299.85,300.05,299.45,299.59,8274.0
2022-06-17 14:30:00,299.35,300.58,298.81,300.53,10240.0,299.35,300.58,298.81,300.53,10240.0
2022-06-17 14:40:00,300.67,301.39,300.28,300.43,10604.0,300.67,301.39,300.28,300.43,10604.0
2022-06-17 14:50:00,300.3,300.75,299.93,299.94,11024.0,300.3,300.75,299.93,299.94,11024.0
2022-06-17 15:00:00,300.09,300.66,299.49,299.5,16992.0,300.09,300.66,299.49,299.5,16992.0
2022-06-17 15:10:00,299.43,299.62,297.98,299.29,28127.0,299.43,299.62,297.98,299.29,28127.0
2022-06-17 15:20:00,299.31,300.98,299.31,300.22,19576.0,299.31,300.98,299.31,300.22,19576.0
2022-06-17 15:30:00,300.27,300.27,298.7,299.01,19534.0,300.27,300.27,298.7,299.01,19534.0
2022-06-17 15:40:00,299.16,299.21,296.54,297.02,42005.0,299.16,299.21,296.54,297.02,42005.0
2022-06-17 15:50:00,296.9,297.48,295.56,296.13,168810.0,296.9,297.48,295.56,296.13,168810.0
2022-06-21 09:30:00,299.9,303.09,299.56,301.68,68469.0,299.9,303.09,299.56,301.68,68469.0
2022-06-21 09:40:00,301.68,304.48,301.67,303.0,12009.0,301.68,304.48,301.67,303.0,12009.0
2022-06-21 09:50:00,303.14,305.17,303.0,305.14,9896.0,303.14,305.17,303.0,305.14,9896.0
2022-06-21 10:00:00,305.41,306.26,304.26,304.26,8067.0,305.41,306.26,304.26,304.26,8067.0
2022-06-21 10:10:00,304.41,305.33,303.7,303.7,3961.0,304.41,305.33,303.7,303.7,3961.0
2022-06-21 10:20:00,303.67,304.63,303.27,303.9,11527.0,303.67,304.63,303.27,303.9,11527.0
2022-06-21 10:30:00,304.04,304.44,302.75,302.75,5378.0,304.04,304.44,302.75,302.75,5378.0
2022-06-21 10:40:00,303.02,304.12,302.88,303.38,6639.0,303.02,304.12,302.88,303.38,6639.0
2022-06-21 10:50:00,303.68,304.22,303.5,304.0,7521.0,303.68,304.22,303.5,304.0,7521.0
2022-06-21 11:00:00,303.72,304.1,303.37,303.51,7982.0,303.72,304.1,303.37,303.51,7982.0
2022-06-21 11:10:00,303.64,303.7,303.07,303.63,7030.0,303.64,303.7,303.07,303.63,7030.0
2022-06-21 11:20:00,303.78,303.88,302.64,303.29,5393.0,303.78,303.88,302.64,303.29,5393.0
2022-06-21 11:30:00,303.24,303.8,302.99,303.2,7705.0,303.24,303.8,302.99,303.2,7705.0
2022-06-21 11:40:00,303.11,303.42,302.71,303.18,5617.0,303.11,303.42,302.71,303.18,5617.0
2022-06-21 11:50:00,303.3,303.46,302.85,303.0,5540.0,303.3,303.46,302.85,303.0,5540.0
2022-06-21 12:00:00,303.1,303.45,302.1,302.1,5073.0,303.1,303.45,302.1,302.1,5073.0
2022-06-21 12:10:00,302.39,303.27,302.22,303.15,5527.0,302.39,303.27,302.22,303.15,5527.0
2022-06-21 12:20:00,303.23,303.23,302.25,302.48,5300.0,303.23,303.23,302.25,302.48,5300.0
2022-06-21 12:30:00,302.18,303.2,302.16,303.09,4663.0,302.18,303.2,302.16,303.09,4663.0
2022-06-21 12:40:00,303.11,303.38,302.86,303.05,3120.0,303.11,303.38,302.86,303.05,3120.0
2022-06-21 12:50:00,303.36,303.67,303.13,303.62,5131.0,303.36,303.67,303.13,303.62,5131.0
2022-06-21 13:00:00,303.54,303.78,302.95,302.99,4317.0,303.54,303.78,302.95,302.99,4317.0
2022-06-21 13:10:00,303.26,303.63,302.87,302.96,6195.0,303.26,303.63,302.87,302.96,6195.0
2022-06-21 13:20:00,303.04,303.52,302.85,302.86,9016.0,303.04,303.52,302.85,302.86,9016.0
2022-06-21 13:30:00,303.0,303.44,302.79,302.79,3166.0,303.0,303.44,302.79,302.79,3166.0
2022-06-21 13:40:00,302.5,302.87,302.37,302.71,6394.0,302.5,302.87,302.37,302.71,6394.0
2022-06-21 13:50:00,302.87,302.87,302.29,302.61,5252.0,302.87,302.87,302.29,302.61,5252.0
2022-06-21 14:00:00,302.45,302.51,301.95,302.28,6070.0,302.45,302.51,301.95,302.28,6070.0
2022-06-21 14:10:00,302.4,302.7,301.74,302.55,6074.0,302.4,302.7,301.74,302.55,6074.0
2022-06-21 14:20:00,302.53,303.06,302.09,302.44,5914.0,302.53,303.06,302.09,302.44,5914.0
2022-06-21 14:30:00,302.44,302.59,301.97,302.19,4752.0,302.44,302.59,301.97,302.19,4752.0
2022-06-21 14:40:00,302.15,302.72,301.87,302.1,6342.0,302.15,302.72,301.87,302.1,6342.0
2022-06-21 14:50:00,302.21,302.84,302.2,302.67,6681.0,302.21,302.84,302.2,302.67,6681.0
2022-06-21 15:00:00,302.6,303.35,302.6,303.16,4576.0,302.6,303.35,302.6,303.16,4576.0
2022-06-21 15:10:00,303.35,303.8,303.17,303.59,9941.0,303.35,303.8,303.17,303.59,9941.0
2022-06-21 15:20:00,303.4,303.57,302.89,303.22,8826.0,303.4,303.57,302.89,303.22,8826.0
2022-06-21 15:30:00,303.53,303.56,302.74,302.75,11045.0,303.53,303.56,302.74,302.75,11045.0
2022-06-21 15:40:00,302.98,303.2,302.63,302.72,11454.0,302.98,303.2,302.63,302.72,11454.0
2022-06-21 15:50:00,302.86,303.37,301.68,302.22,48119.0,302.86,303.37,301.68,302.22,48119.0
2022-06-22 09:30:00,297.7,300.49,297.19,299.23,16651.0,297.7,300.49,297.19,299.23,16651.0
2022-06-22 09:40:00,299.67,301.06,298.94,299.22,8798.0,299.67,301.06,298.94,299.22,8798.0
2022-06-22 09:50:00,299.15,302.15,298.37,301.5,7880.0,299.15,302.15,298.37,301.5,7880.0
2022-06-22 10:00:00,301.29,302.13,300.35,301.69,9762.0,301.29,302.13,300.35,301.69,9762.0
2022-06-22 10:10:00,301.91,303.75,301.36,303.0,15434.0,301.91,303.75,301.36,303.0,15434.0
2022-06-22 10:20:00,303.07,304.88,302.7,304.33,10816.0,303.07,304.88,302.7,304.33,10816.0
2022-06-22 10:30:00,304.49,305.15,303.87,304.47,6451.0,304.49,305.15,303.87,304.47,6451.0
2022-06-22 10:40:00,304.56,304.69,302.8,303.33,7015.0,304.56,304.69,302.8,303.33,7015.0
2022-06-22 10:50:00,303.53,304.03,303.04,304.03,3177.0,303.53,304.03,303.04,304.03,3177.0
2022-06-22 11:00:00,303.02,304.17,302.99,303.99,4912.0,303.02,304.17,302.99,303.99,4912.0
2022-06-22 11:10:00,304.0,304.93,304.0,304.28,6160.0,304.0,304.93,304.0,304.28,6160.0
2022-06-22 11:20:00,304.34,304.66,304.18,304.27,3646.0,304.34,304.66,304.18,304.27,3646.0
2022-06-22 11:30:00,304.29,304.92,304.21,304.36,16775.0,304.29,304.92,304.21,304.36,16775.0
2022-06-22 11:40:00,304.31,304.32,302.11,302.78,12750.0,304.31,304.32,302.11,302.78,12750.0
2022-06-22 11:50:00,303.19,303.19,301.51,301.77,4712.0,303.19,303.19,301.51,301.77,4712.0
2022-06-22 12:00:00,301.81,302.84,301.23,301.57,5528.0,301.81,302.84,301.23,301.57,5528.0
2022-06-22 12:10:00,301.65,302.33,301.65,302.16,14054.0,301.65,302.33,301.65,302.16,14054.0
2022-06-22 12:20:00,302.18,302.68,301.98,302.68,3227.0,302.18,302.68,301.98,302.68,3227.0
2022-06-22 12:30:00,302.51,303.89,302.51,303.45,6799.0,302.51,303.89,302.51,303.45,6799.0
2022-06-22 12:40:00,303.75,304.09,303.0,303.1,4019.0,303.75,304.09,303.0,303.1,4019.0
2022-06-22 12:50:00,303.34,303.96,303.03,303.96,3218.0,303.34,303.96,303.03,303.96,3218.0
2022-06-22 13:00:00,303.54,303.76,303.19,303.55,2571.0,303.54,303.76,303.19,303.55,2571.0
2022-06-22 13:10:00,303.54,303.69,303.49,303.51,5881.0,303.54,303.69,303.49,303.51,5881.0
2022-06-22 13:20:00,303.44,303.6,303.15,303.3,6930.0,303.44,303.6,303.15,303.3,6930.0
2022-06-22 13:30:00,303.05,303.52,303.0,303.52,3900.0,303.05,303.52,303.0,303.52,3900.0
2022-06-22 13:40:00,303.46,303.56,303.29,303.5,4971.0,303.46,303.56,303.29,303.5,4971.0
2022-06-22 13:50:00,303.42,303.45,302.67,302.92,3827.0,303.42,303.45,302.67,302.92,3827.0
2022-06-22 14:00:00,303.06,304.07,302.96,304.05,3559.0,303.06,304.07,302.96,304.05,3559.0
2022-06-22 14:10:00,303.86,304.3,303.78,303.82,5035.0,303.86,304.3,303.78,303.82,5035.0
2022-06-22 14:20:00,303.98,303.98,302.86,302.86,4038.0,303.98,303.98,302.86,302.86,4038.0
2022-06-22 14:30:00,302.85,303.37,302.79,303.29,3649.0,302.85,303.37,302.79,303.29,3649.0
2022-06-22 14:40:00,303.46,303.57,302.84,302.84,5385.0,303.46,303.57,302.84,302.84,5385.0
2022-06-22 14:50:00,302.84,303.41,302.68,303.28,2317.0,302.84,303.41,302.68,303.28,2317.0
2022-06-22 15:00:00,303.18,303.62,302.71,303.19,5719.0,303.18,303.62,302.71,303.19,5719.0
2022-06-22 15:10:00,303.25,303.31,302.66,302.79,9157.0,303.25,303.31,302.66,302.79,9157.0
2022-06-22 15:20:00,302.79,302.81,301.14,301.53,7183.0,302.79,302.81,301.14,301.53,7183.0
2022-06-22 15:30:00,301.36,301.58,300.56,300.91,6900.0,301.36,301.58,300.56,300.91,6900.0
2022-06-22 15:40:00,301.09,301.32,300.32,300.56,13955.0,301.09,301.32,300.32,300.56,13955.0
2022-06-22 15:50:00,300.71,302.52,300.35,301.4,53766.0,300.71,302.52,300.35,301.4,53766.0
2022-06-23 09:30:00,305.07,305.07,301.63,301.8,13068.0,305.07,305.07,301.63,301.8,13068.0
2022-06-23 09:40:00,301.71,305.08,301.71,303.89,6550.0,301.71,305.08,301.71,303.89,6550.0
2022-06-23 09:50:00,304.09,307.05,302.69,306.7,5750.0,304.09,307.05,302.69,306.7,5750.0
2022-06-23 10:00:00,306.81,307.49,305.72,305.72,4330.0,306.81,307.49,305.72,305.72,4330.0
2022-06-23 10:10:00,305.4,306.67,305.35,306.38,5174.0,305.4,306.67,305.35,306.38,5174.0
2022-06-23 10:20:00,306.71,307.05,305.86,305.86,4131.0,306.71,307.05,305.86,305.86,4131.0
2022-06-23 10:30:00,306.0,306.61,305.51,306.61,9536.0,306.0,306.61,305.51,306.61,9536.0
2022-06-23 10:40:00,306.77,307.55,306.23,306.23,10812.0,306.77,307.55,306.23,306.23,10812.0
2022-06-23 10:50:00,306.15,307.52,306.12,307.3,5649.0,306.15,307.52,306.12,307.3,5649.0
2022-06-23 11:00:00,307.29,307.29,305.67,306.14,3666.0,307.29,307.29,305.67,306.14,3666.0
2022-06-23 11:10:00,306.14,307.93,306.14,307.85,7292.0,306.14,307.93,306.14,307.85,7292.0
2022-06-23 11:20:00,308.05,309.04,307.63,308.8,12507.0,308.05,309.04,307.63,308.8,12507.0
2022-06-23 11:30:00,309.04,309.38,307.38,307.9,10009.0,309.04,309.38,307.38,307.9,10009.0
2022-06-23 11:40:00,307.24,308.09,307.24,307.76,4187.0,307.24,308.09,307.24,307.76,4187.0
2022-06-23 11:50:00,308.22,308.48,307.05,307.06,5632.0,308.22,308.48,307.05,307.06,5632.0
2022-06-23 12:00:00,307.05,307.05,305.66,306.2,3149.0,307.05,307.05,305.66,306.2,3149.0
2022-06-23 12:10:00,306.18,307.24,305.94,306.84,5283.0,306.18,307.24,305.94,306.84,5283.0
2022-06-23 12:20:00,307.29,307.51,306.76,306.96,5128.0,307.29,307.51,306.76,306.96,5128.0
2022-06-23 12:30:00,306.85,306.85,305.53,305.54,7490.0,306.85,306.85,305.53,305.54,7490.0
2022-06-23 12:40:00,305.47,306.27,305.36,306.17,9243.0,305.47,306.27,305.36,306.17,9243.0
2022-06-23 12:50:00,305.86,306.08,305.15,305.6,3364.0,305.86,306.08,305.15,305.6,3364.0
2022-06-23 13:00:00,305.45,306.5,304.75,306.36,5296.0,305.45,306.5,304.75,306.36,5296.0
2022-06-23 13:10:00,306.6,306.94,306.5,306.94,2907.0,306.6,306.94,306.5,306.94,2907.0
2022-06-23 13:20:00,306.75,307.46,306.37,306.6,5802.0,306.75,307.46,306.37,306.6,5802.0
2022-06-23 13:30:00,306.74,307.52,306.62,306.71,3626.0,306.74,307.52,306.62,306.71,3626.0
2022-06-23 13:40:00,306.69,307.83,306.61,307.74,6533.0,306.69,307.83,306.61,307.74,6533.0
2022-06-23 13:50:00,307.92,308.66,307.92,308.35,3800.0,307.92,308.66,307.92,308.35,3800.0
2022-06-23 14:00:00,308.35,308.8,308.31,308.49,4208.0,308.35,308.8,308.31,308.49,4208.0
2022-06-23 14:10:00,308.64,308.81,307.9,308.12,9762.0,308.64,308.81,307.9,308.12,9762.0
2022-06-23 14:20:00,308.28,309.0,308.03,308.85,10619.0,308.28,309.0,308.03,308.85,10619.0
2022-06-23 14:30:00,308.73,309.59,308.69,309.36,6246.0,308.73,309.59,308.69,309.36,6246.0
2022-06-23 14:40:00,309.51,309.51,308.67,308.68,4800.0,309.51,309.51,308.67,308.68,4800.0
2022-06-23 14:50:00,308.95,309.1,308.76,309.02,3662.0,308.95,309.1,308.76,309.02,3662.0
2022-06-23 15:00:00,308.93,309.46,308.55,308.99,9779.0,308.93,309.46,308.55,308.99,9779.0
2022-06-23 15:10:00,309.1,309.1,307.91,308.45,9002.0,309.1,309.1,307.91,308.45,9002.0
2022-06-23 15:20:00,308.36,308.95,308.29,308.62,8051.0,308.36,308.95,308.29,308.62,8051.0
2022-06-23 15:30:00,308.79,309.41,308.49,308.49,16889.0,308.79,309.41,308.49,308.49,16889.0
2022-06-23 15:40:00,308.72,309.44,308.7,309.33,16336.0,308.72,309.44,308.7,309.33,16336.0
2022-06-23 15:50:00,309.59,309.93,308.77,309.24,54117.0,309.59,309.93,308.77,309.24,54117.0
2022-06-24 09:30:00,313.26,313.93,311.1,313.2,25637.0,313.26,313.93,311.1,313.2,25637.0
2022-06-24 09:40:00,312.68,313.83,312.24,312.75,12192.0,312.68,313.83,312.24,312.75,12192.0
2022-06-24 09:50:00,312.84,313.94,312.62,313.8,8020.0,312.84,313.94,312.62,313.8,8020.0
2022-06-24 10:00:00,313.66,316.63,313.66,316.31,5339.0,313.66,316.63,313.66,316.31,5339.0
2022-06-24 10:10:00,316.16,316.98,315.39,316.55,5546.0,316.16,316.98,315.39,316.55,5546.0
2022-06-24 10:20:00,316.31,316.7,315.9,316.17,4523.0,316.31,316.7,315.9,316.17,4523.0
2022-06-24 10:30:00,315.84,316.62,314.95,314.95,3400.0,315.84,316.62,314.95,314.95,3400.0
2022-06-24 10:40:00,315.0,315.14,313.89,314.74,7209.0,315.0,315.14,313.89,314.74,7209.0
2022-06-24 10:50:00,314.76,314.9,313.87,314.43,11667.0,314.76,314.9,313.87,314.43,11667.0
2022-06-24 11:00:00,314.0,314.69,313.78,314.19,3526.0,314.0,314.69,313.78,314.19,3526.0
2022-06-24 11:10:00,313.56,313.57,311.67,311.78,6938.0,313.56,313.57,311.67,311.78,6938.0
2022-06-24 11:20:00,311.79,312.98,311.79,312.89,3812.0,311.79,312.98,311.79,312.89,3812.0
2022-06-24 11:30:00,312.51,313.01,312.4,312.85,2591.0,312.51,313.01,312.4,312.85,2591.0
2022-06-24 11:40:00,312.78,313.55,312.77,313.31,3625.0,312.78,313.55,312.77,313.31,3625.0
2022-06-24 11:50:00,313.25,313.41,312.95,313.29,4083.0,313.25,313.41,312.95,313.29,4083.0
2022-06-24 12:00:00,313.37,313.96,313.27,313.75,8986.0,313.37,313.96,313.27,313.75,8986.0
2022-06-24 12:10:00,313.96,314.3,313.66,314.2,2600.0,313.96,314.3,313.66,314.2,2600.0
2022-06-24 12:20:00,314.29,314.66,313.73,314.3,2782.0,314.29,314.66,313.73,314.3,2782.0
2022-06-24 12:30:00,314.28,314.37,313.96,314.37,4190.0,314.28,314.37,313.96,314.37,4190.0
2022-06-24 12:40:00,314.26,315.4,314.26,314.74,3848.0,314.26,315.4,314.26,314.74,3848.0
2022-06-24 12:50:00,314.91,315.17,314.65,314.87,3283.0,314.91,315.17,314.65,314.87,3283.0
2022-06-24 13:00:00,314.74,314.77,314.31,314.46,3447.0,314.74,314.77,314.31,314.46,3447.0
2022-06-24 13:10:00,314.57,314.78,314.54,314.56,2700.0,314.57,314.78,314.54,314.56,2700.0
2022-06-24 13:20:00,314.61,314.76,314.09,314.19,3120.0,314.61,314.76,314.09,314.19,3120.0
2022-06-24 13:30:00,314.12,314.56,313.95,314.56,7867.0,314.12,314.56,313.95,314.56,7867.0
2022-06-24 13:40:00,314.3,314.49,313.8,313.89,1900.0,314.3,314.49,313.8,313.89,1900.0
2022-06-24 13:50:00,313.77,313.96,313.39,313.74,5754.0,313.77,313.96,313.39,313.74,5754.0
2022-06-24 14:00:00,313.64,313.86,313.42,313.42,4717.0,313.64,313.86,313.42,313.42,4717.0
2022-06-24 14:10:00,313.63,314.27,313.59,314.27,6473.0,313.63,314.27,313.59,314.27,6473.0
2022-06-24 14:20:00,314.29,314.31,313.91,314.02,5300.0,314.29,314.31,313.91,314.02,5300.0
2022-06-24 14:30:00,313.97,314.37,313.85,314.01,7049.0,313.97,314.37,313.85,314.01,7049.0
2022-06-24 14:40:00,314.02,314.83,313.95,314.8,6700.0,314.02,314.83,313.95,314.8,6700.0
2022-06-24 14:50:00,314.86,315.12,314.58,315.12,9375.0,314.86,315.12,314.58,315.12,9375.0
2022-06-24 15:00:00,315.08,315.66,314.81,315.36,9948.0,315.08,315.66,314.81,315.36,9948.0
2022-06-24 15:10:00,315.37,315.37,314.74,315.04,10343.0,315.37,315.37,314.74,315.04,10343.0
2022-06-24 15:20:00,315.1,315.72,315.1,315.61,9450.0,315.1,315.72,315.1,315.61,9450.0
2022-06-24 15:30:00,315.59,315.82,315.03,315.81,12932.0,315.59,315.82,315.03,315.81,12932.0
2022-06-24 15:40:00,315.78,316.39,315.65,316.17,19681.0,315.78,316.39,315.65,316.17,19681.0
2022-06-24 15:50:00,316.25,318.58,316.16,317.47,103218.0,316.25,318.58,316.16,317.47,103218.0
2022-06-27 09:30:00,315.09,317.21,312.8,314.22,26088.0,315.09,317.21,312.8,314.22,26088.0
2022-06-27 09:40:00,313.81,313.91,311.02,311.75,15030.0,313.81,313.91,311.02,311.75,15030.0
2022-06-27 09:50:00,311.18,313.87,310.81,313.19,7632.0,311.18,313.87,310.81,313.19,7632.0
2022-06-27 10:00:00,313.43,315.8,312.82,313.22,8769.0,313.43,315.8,312.82,313.22,8769.0
2022-06-27 10:10:00,313.5,313.87,311.51,312.0,6726.0,313.5,313.87,311.51,312.0,6726.0
2022-06-27 10:20:00,312.55,313.08,311.68,312.56,6771.0,312.55,313.08,311.68,312.56,6771.0
2022-06-27 10:30:00,313.01,314.21,312.9,314.03,5953.0,313.01,314.21,312.9,314.03,5953.0
2022-06-27 10:40:00,314.13,315.35,314.02,314.99,10463.0,314.13,315.35,314.02,314.99,10463.0
2022-06-27 10:50:00,315.06,316.41,315.06,316.27,9089.0,315.06,316.41,315.06,316.27,9089.0
2022-06-27 11:00:00,316.16,316.34,315.2,315.2,5535.0,316.16,316.34,315.2,315.2,5535.0
2022-06-27 11:10:00,314.95,315.61,314.59,315.18,7903.0,314.95,315.61,314.59,315.18,7903.0
2022-06-27 11:20:00,315.28,316.15,315.18,315.93,7178.0,315.28,316.15,315.18,315.93,7178.0
2022-06-27 11:30:00,315.63,315.77,314.96,315.25,6699.0,315.63,315.77,314.96,315.25,6699.0
2022-06-27 11:40:00,315.44,316.5,315.44,316.24,6200.0,315.44,316.5,315.44,316.24,6200.0
2022-06-27 11:50:00,316.02,316.59,315.99,316.31,6260.0,316.02,316.59,315.99,316.31,6260.0
2022-06-27 12:00:00,316.31,316.31,315.04,315.17,2976.0,316.31,316.31,315.04,315.17,2976.0
2022-06-27 12:10:00,315.34,315.78,315.19,315.6,3166.0,315.34,315.78,315.19,315.6,3166.0
2022-06-27 12:20:00,315.55,315.69,313.88,313.99,3301.0,315.55,315.69,313.88,313.99,3301.0
2022-06-27 12:30:00,313.79,313.79,313.21,313.21,4760.0,313.79,313.79,313.21,313.21,4760.0
2022-06-27 12:40:00,313.25,313.71,313.13,313.71,2600.0,313.25,313.71,313.13,313.71,2600.0
2022-06-27 12:50:00,313.44,313.74,313.19,313.74,4236.0,313.44,313.74,313.19,313.74,4236.0
2022-06-27 13:00:00,313.87,314.06,313.06,313.23,5900.0,313.87,314.06,313.06,313.23,5900.0
2022-06-27 13:10:00,313.44,314.81,313.44,314.19,6513.0,313.44,314.81,313.44,314.19,6513.0
2022-06-27 13:20:00,314.12,314.81,314.02,314.55,3399.0,314.12,314.81,314.02,314.55,3399.0
2022-06-27 13:30:00,314.55,314.55,313.94,314.08,3416.0,314.55,314.55,313.94,314.08,3416.0
2022-06-27 13:40:00,314.38,314.38,313.09,313.23,2800.0,314.38,314.38,313.09,313.23,2800.0
2022-06-27 13:50:00,313.21,313.38,312.68,312.68,3472.0,313.21,313.38,312.68,312.68,3472.0
2022-06-27 14:00:00,312.84,313.08,312.37,312.77,1900.0,312.84,313.08,312.37,312.77,1900.0
2022-06-27 14:10:00,312.54,312.82,312.3,312.82,3371.0,312.54,312.82,312.3,312.82,3371.0
2022-06-27 14:20:00,312.86,313.03,312.48,312.59,5227.0,312.86,313.03,312.48,312.59,5227.0
2022-06-27 14:30:00,312.59,313.51,312.39,313.31,7685.0,312.59,313.51,312.39,313.31,7685.0
2022-06-27 14:40:00,313.18,313.39,312.55,313.39,4913.0,313.18,313.39,312.55,313.39,4913.0
2022-06-27 14:50:00,313.19,313.2,312.52,312.61,3001.0,313.19,313.2,312.52,312.61,3001.0
2022-06-27 15:00:00,312.37,312.37,311.27,311.96,2930.0,312.37,312.37,311.27,311.96,2930.0
2022-06-27 15:10:00,312.14,312.91,312.13,312.81,5581.0,312.14,312.91,312.13,312.81,5581.0
2022-06-27 15:20:00,312.58,312.58,311.79,312.18,5276.0,312.58,312.58,311.79,312.18,5276.0
2022-06-27 15:30:00,312.16,312.16,311.26,311.53,7745.0,312.16,312.16,311.26,311.53,7745.0
2022-06-27 15:40:00,311.41,313.14,311.41,312.35,14919.0,311.41,313.14,311.41,312.35,14919.0
2022-06-27 15:50:00,311.96,312.07,310.23,312.07,42039.0,311.96,312.07,310.23,312.07,42039.0
2022-06-28 09:30:00,312.02,314.13,311.64,313.64,9871.0,312.02,314.13,311.64,313.64,9871.0
2022-06-28 09:40:00,313.27,314.12,311.77,312.39,3484.0,313.27,314.12,311.77,312.39,3484.0
2022-06-28 09:50:00,312.49,312.72,309.94,310.14,3708.0,312.49,312.72,309.94,310.14,3708.0
2022-06-28 10:00:00,310.74,311.56,308.06,308.75,6677.0,310.74,311.56,308.06,308.75,6677.0
2022-06-28 10:10:00,309.3,310.32,309.3,309.95,3305.0,309.3,310.32,309.3,309.95,3305.0
2022-06-28 10:20:00,309.95,310.25,309.09,309.36,5251.0,309.95,310.25,309.09,309.36,5251.0
2022-06-28 10:30:00,308.69,308.86,307.58,308.37,5455.0,308.69,308.86,307.58,308.37,5455.0
2022-06-28 10:40:00,308.39,308.4,306.85,307.08,6228.0,308.39,308.4,306.85,307.08,6228.0
2022-06-28 10:50:00,307.41,308.42,307.01,308.2,4308.0,307.41,308.42,307.01,308.2,4308.0
2022-06-28 11:00:00,308.01,308.05,307.35,307.43,6507.0,308.01,308.05,307.35,307.43,6507.0
2022-06-28 11:10:00,307.64,308.73,307.44,307.94,6270.0,307.64,308.73,307.44,307.94,6270.0
2022-06-28 11:20:00,307.93,307.93,305.79,306.04,3898.0,307.93,307.93,305.79,306.04,3898.0
2022-06-28 11:30:00,305.97,306.41,305.18,305.54,4600.0,305.97,306.41,305.18,305.54,4600.0
2022-06-28 11:40:00,305.41,305.41,303.86,304.25,6300.0,305.41,305.41,303.86,304.25,6300.0
2022-06-28 11:50:00,304.08,304.28,303.33,303.79,13873.0,304.08,304.28,303.33,303.79,13873.0
2022-06-28 12:00:00,303.47,303.84,302.65,303.41,3600.0,303.47,303.84,302.65,303.41,3600.0
2022-06-28 12:10:00,303.37,303.93,303.24,303.83,2900.0,303.37,303.93,303.24,303.83,2900.0
2022-06-28 12:20:00,303.83,304.47,303.73,304.31,4743.0,303.83,304.47,303.73,304.31,4743.0
2022-06-28 12:30:00,304.31,304.43,303.15,304.22,2285.0,304.31,304.43,303.15,304.22,2285.0
2022-06-28 12:40:00,304.32,305.05,304.32,304.4,2868.0,304.32,305.05,304.32,304.4,2868.0
2022-06-28 12:50:00,304.4,304.62,304.07,304.48,2300.0,304.4,304.62,304.07,304.48,2300.0
2022-06-28 13:00:00,304.42,304.42,302.72,302.72,4828.0,304.42,304.42,302.72,302.72,4828.0
2022-06-28 13:10:00,302.72,303.59,302.68,303.31,8058.0,302.72,303.59,302.68,303.31,8058.0
2022-06-28 13:20:00,303.16,303.67,302.73,303.67,3100.0,303.16,303.67,302.73,303.67,3100.0
2022-06-28 13:30:00,303.82,303.99,303.47,303.67,2550.0,303.82,303.99,303.47,303.67,2550.0
2022-06-28 13:40:00,303.77,304.68,303.7,304.57,3200.0,303.77,304.68,303.7,304.57,3200.0
2022-06-28 13:50:00,304.82,304.82,304.04,304.42,3200.0,304.82,304.82,304.04,304.42,3200.0
2022-06-28 14:00:00,304.11,304.74,303.66,303.66,2400.0,304.11,304.74,303.66,303.66,2400.0
2022-06-28 14:10:00,303.77,303.97,303.32,303.32,2255.0,303.77,303.97,303.32,303.32,2255.0
2022-06-28 14:20:00,303.2,303.37,303.12,303.37,1600.0,303.2,303.37,303.12,303.37,1600.0
2022-06-28 14:30:00,303.38,303.38,302.62,302.88,4527.0,303.38,303.38,302.62,302.88,4527.0
2022-06-28 14:40:00,302.89,304.1,302.72,303.99,3500.0,302.89,304.1,302.72,303.99,3500.0
2022-06-28 14:50:00,303.87,303.87,303.4,303.43,2744.0,303.87,303.87,303.4,303.43,2744.0
2022-06-28 15:00:00,303.13,303.45,302.24,303.07,5323.0,303.13,303.45,302.24,303.07,5323.0
2022-06-28 15:10:00,303.14,304.25,302.6,304.18,15710.0,303.14,304.25,302.6,304.18,15710.0
2022-06-28 15:20:00,304.27,304.69,303.95,304.56,8053.0,304.27,304.69,303.95,304.56,8053.0
2022-06-28 15:30:00,304.52,304.99,304.32,304.74,10306.0,304.52,304.99,304.32,304.74,10306.0
2022-06-28 15:40:00,304.92,304.92,304.12,304.37,16772.0,304.92,304.92,304.12,304.37,16772.0
2022-06-28 15:50:00,304.21,304.68,303.59,303.63,80217.0,304.21,304.68,303.59,303.63,80217.0
2022-06-29 09:30:00,304.42,306.9,303.54,305.73,59886.0,304.42,306.9,303.54,305.73,59886.0
2022-06-29 09:40:00,305.41,306.67,305.03,306.19,17485.0,305.41,306.67,305.03,306.19,17485.0
2022-06-29 09:50:00,306.19,308.84,306.0,306.92,33147.0,306.19,308.84,306.0,306.92,33147.0
2022-06-29 10:00:00,306.41,309.54,306.29,308.0,29051.0,306.41,309.54,306.29,308.0,29051.0
2022-06-29 10:10:00,307.84,308.36,304.68,305.49,7475.0,307.84,308.36,304.68,305.49,7475.0
2022-06-29 10:20:00,305.29,306.98,304.49,306.58,5400.0,305.29,306.98,304.49,306.58,5400.0
2022-06-29 10:30:00,306.49,307.75,306.01,307.11,3700.0,306.49,307.75,306.01,307.11,3700.0
2022-06-29 10:40:00,307.42,309.09,307.27,308.19,16924.0,307.42,309.09,307.27,308.19,16924.0
2022-06-29 10:50:00,308.0,308.39,306.53,306.91,8136.0,308.0,308.39,306.53,306.91,8136.0
2022-06-29 11:00:00,306.6,306.82,305.16,305.85,6973.0,306.6,306.82,305.16,305.85,6973.0
2022-06-29 11:10:00,305.91,306.59,305.83,305.86,3970.0,305.91,306.59,305.83,305.86,3970.0
2022-06-29 11:20:00,305.9,306.82,305.45,306.81,4804.0,305.9,306.82,305.45,306.81,4804.0
2022-06-29 11:30:00,306.8,306.94,305.86,306.57,7403.0,306.8,306.94,305.86,306.57,7403.0
2022-06-29 11:40:00,306.69,307.08,305.41,305.72,6593.0,306.69,307.08,305.41,305.72,6593.0
2022-06-29 11:50:00,305.76,306.2,305.27,305.39,12143.0,305.76,306.2,305.27,305.39,12143.0
2022-06-29 12:00:00,305.51,305.71,304.43,304.59,4400.0,305.51,305.71,304.43,304.59,4400.0
2022-06-29 12:10:00,304.29,304.67,304.02,304.62,2653.0,304.29,304.67,304.02,304.62,2653.0
2022-06-29 12:20:00,304.74,304.77,303.42,303.59,4533.0,304.74,304.77,303.42,303.59,4533.0
2022-06-29 12:30:00,303.61,304.95,303.4,304.94,3901.0,303.61,304.95,303.4,304.94,3901.0
2022-06-29 12:40:00,304.95,305.32,304.49,304.85,4700.0,304.95,305.32,304.49,304.85,4700.0
2022-06-29 12:50:00,304.97,305.42,304.83,305.36,5607.0,304.97,305.42,304.83,305.36,5607.0
2022-06-29 13:00:00,305.31,305.92,304.97,305.9,4504.0,305.31,305.92,304.97,305.9,4504.0
2022-06-29 13:10:00,306.12,306.23,304.75,305.23,4352.0,306.12,306.23,304.75,305.23,4352.0
2022-06-29 13:20:00,305.37,306.24,305.18,306.0,6019.0,305.37,306.24,305.18,306.0,6019.0
2022-06-29 13:30:00,305.94,306.06,305.56,305.88,3715.0,305.94,306.06,305.56,305.88,3715.0
2022-06-29 13:40:00,305.89,306.24,305.89,305.94,3900.0,305.89,306.24,305.89,305.94,3900.0
2022-06-29 13:50:00,306.08,306.57,305.99,306.4,7774.0,306.08,306.57,305.99,306.4,7774.0
2022-06-29 14:00:00,306.33,307.07,306.33,306.64,6083.0,306.33,307.07,306.33,306.64,6083.0
2022-06-29 14:10:00,306.7,306.8,306.17,306.23,3947.0,306.7,306.8,306.17,306.23,3947.0
2022-06-29 14:20:00,305.88,306.25,305.8,306.18,5100.0,305.88,306.25,305.8,306.18,5100.0
2022-06-29 14:30:00,306.02,306.05,305.39,305.44,2682.0,306.02,306.05,305.39,305.44,2682.0
2022-06-29 14:40:00,305.26,305.34,304.89,305.31,2381.0,305.26,305.34,304.89,305.31,2381.0
2022-06-29 14:50:00,304.97,305.56,304.97,305.3,4503.0,304.97,305.56,304.97,305.3,4503.0
2022-06-29 15:00:00,305.36,306.4,304.71,306.29,21353.0,305.36,306.4,304.71,306.29,21353.0
2022-06-29 15:10:00,306.11,306.55,305.45,306.16,7124.0,306.11,306.55,305.45,306.16,7124.0
2022-06-29 15:20:00,306.06,306.84,305.82,306.84,6906.0,306.06,306.84,305.82,306.84,6906.0
2022-06-29 15:30:00,306.66,306.66,305.08,305.36,6347.0,306.66,306.66,305.08,305.36,6347.0
2022-06-29 15:40:00,305.32,306.03,304.92,305.28,13895.0,305.32,306.03,304.92,305.28,13895.0
2022-06-29 15:50:00,305.48,306.68,305.11,305.89,46679.0,305.48,306.68,305.11,305.89,46679.0
2022-06-30 09:30:00,301.23,304.85,301.23,302.28,18117.0,301.23,304.85,301.23,302.28,18117.0
2022-06-30 09:40:00,301.63,303.33,301.12,302.9,28429.0,301.63,303.33,301.12,302.9,28429.0
2022-06-30 09:50:00,302.87,302.87,301.23,302.12,21526.0,302.87,302.87,301.23,302.12,21526.0
2022-06-30 10:00:00,301.99,302.1,300.4,301.61,16382.0,301.99,302.1,300.4,301.61,16382.0
2022-06-30 10:10:00,302.0,302.91,301.7,302.63,5485.0,302.0,302.91,301.7,302.63,5485.0
2022-06-30 10:20:00,302.6,302.74,301.14,301.2,5005.0,302.6,302.74,301.14,301.2,5005.0
2022-06-30 10:30:00,301.24,303.67,301.04,302.9,6447.0,301.24,303.67,301.04,302.9,6447.0
2022-06-30 10:40:00,302.89,303.14,301.7,302.52,9740.0,302.89,303.14,301.7,302.52,9740.0
2022-06-30 10:50:00,302.3,303.93,302.19,303.93,5500.0,302.3,303.93,302.19,303.93,5500.0
2022-06-30 11:00:00,303.72,304.03,302.51,303.59,4644.0,303.72,304.03,302.51,303.59,4644.0
2022-06-30 11:10:00,304.0,304.93,303.52,304.93,3781.0,304.0,304.93,303.52,304.93,3781.0
2022-06-30 11:20:00,305.01,305.77,304.82,305.26,4617.0,305.01,305.77,304.82,305.26,4617.0
2022-06-30 11:30:00,305.31,305.31,304.36,304.75,5147.0,305.31,305.31,304.36,304.75,5147.0
2022-06-30 11:40:00,304.62,305.12,304.01,304.98,3414.0,304.62,305.12,304.01,304.98,3414.0
2022-06-30 11:50:00,304.35,306.54,304.18,306.53,3200.0,304.35,306.54,304.18,306.53,3200.0
2022-06-30 12:00:00,306.26,306.27,304.46,304.8,4479.0,306.26,306.27,304.46,304.8,4479.0
2022-06-30 12:10:00,304.8,305.58,304.65,305.13,3927.0,304.8,305.58,304.65,305.13,3927.0
2022-06-30 12:20:00,305.22,307.46,305.21,307.12,4950.0,305.22,307.46,305.21,307.12,4950.0
2022-06-30 12:30:00,307.5,307.93,306.42,306.42,3299.0,307.5,307.93,306.42,306.42,3299.0
2022-06-30 12:40:00,306.42,306.96,306.32,306.63,2400.0,306.42,306.96,306.32,306.63,2400.0
2022-06-30 12:50:00,306.44,306.93,306.23,306.53,3416.0,306.44,306.93,306.23,306.53,3416.0
2022-06-30 13:00:00,306.55,306.94,306.18,306.48,4326.0,306.55,306.94,306.18,306.48,4326.0
2022-06-30 13:10:00,306.19,306.51,305.05,305.43,5320.0,306.19,306.51,305.05,305.43,5320.0
2022-06-30 13:20:00,305.48,306.67,305.42,306.48,2700.0,305.48,306.67,305.42,306.48,2700.0
2022-06-30 13:30:00,306.5,306.93,306.47,306.61,2100.0,306.5,306.93,306.47,306.61,2100.0
2022-06-30 13:40:00,306.82,307.01,305.65,306.5,4614.0,306.82,307.01,305.65,306.5,4614.0
2022-06-30 13:50:00,306.76,307.2,306.23,306.23,2000.0,306.76,307.2,306.23,306.23,2000.0
2022-06-30 14:00:00,306.4,306.66,305.93,306.17,3273.0,306.4,306.66,305.93,306.17,3273.0
2022-06-30 14:10:00,305.68,306.26,305.68,306.06,4255.0,305.68,306.26,305.68,306.06,4255.0
2022-06-30 14:20:00,305.95,306.17,304.73,305.79,5621.0,305.95,306.17,304.73,305.79,5621.0
2022-06-30 14:30:00,305.66,305.87,305.02,305.46,5168.0,305.66,305.87,305.02,305.46,5168.0
2022-06-30 14:40:00,305.22,305.22,303.92,304.4,4548.0,305.22,305.22,303.92,304.4,4548.0
2022-06-30 14:50:00,304.28,304.28,303.4,303.87,4240.0,304.28,304.28,303.4,303.87,4240.0
2022-06-30 15:00:00,303.87,304.08,302.13,302.13,7810.0,303.87,304.08,302.13,302.13,7810.0
2022-06-30 15:10:00,302.17,302.72,301.92,302.49,11736.0,302.17,302.72,301.92,302.49,11736.0
2022-06-30 15:20:00,302.63,304.7,302.63,304.62,9209.0,302.63,304.7,302.63,304.62,9209.0
2022-06-30 15:30:00,304.79,306.28,304.79,305.38,16722.0,304.79,306.28,304.79,305.38,16722.0
2022-06-30 15:40:00,305.45,305.63,304.31,304.31,21359.0,305.45,305.63,304.31,304.31,21359.0
2022-06-30 15:50:00,304.04,304.55,301.85,303.79,105264.0,304.04,304.55,301.85,303.79,105264.0
2022-07-01 09:30:00,301.9,303.25,298.37,299.88,26265.0,301.9,303.25,298.37,299.88,26265.0
2022-07-01 09:40:00,300.12,301.76,299.69,301.6,10999.0,300.12,301.76,299.69,301.6,10999.0
2022-07-01 09:50:00,301.06,304.13,300.81,303.05,5072.0,301.06,304.13,300.81,303.05,5072.0
2022-07-01 10:00:00,303.07,304.12,302.61,304.1,8092.0,303.07,304.12,302.61,304.1,8092.0
2022-07-01 10:10:00,303.71,303.76,300.24,301.21,22564.0,303.71,303.76,300.24,301.21,22564.0
2022-07-01 10:20:00,301.53,301.6,298.99,299.18,6446.0,301.53,301.6,298.99,299.18,6446.0
2022-07-01 10:30:00,299.14,299.35,297.47,297.83,5800.0,299.14,299.35,297.47,297.83,5800.0
2022-07-01 10:40:00,297.47,299.3,297.46,298.93,3612.0,297.47,299.3,297.46,298.93,3612.0
2022-07-01 10:50:00,298.72,298.72,296.91,298.21,7803.0,298.72,298.72,296.91,298.21,7803.0
2022-07-01 11:00:00,297.84,299.96,297.22,299.72,4600.0,297.84,299.96,297.22,299.72,4600.0
2022-07-01 11:10:00,299.65,299.7,298.51,298.51,7017.0,299.65,299.7,298.51,298.51,7017.0
2022-07-01 11:20:00,298.55,298.76,297.88,297.88,4757.0,298.55,298.76,297.88,297.88,4757.0
2022-07-01 11:30:00,298.06,298.68,298.06,298.41,4606.0,298.06,298.68,298.06,298.41,4606.0
2022-07-01 11:40:00,298.62,298.89,297.85,297.86,4061.0,298.62,298.89,297.85,297.86,4061.0
2022-07-01 11:50:00,297.34,297.34,296.13,296.49,7792.0,297.34,297.34,296.13,296.49,7792.0
2022-07-01 12:00:00,296.21,296.84,295.99,296.6,4907.0,296.21,296.84,295.99,296.6,4907.0
2022-07-01 12:10:00,296.69,297.43,296.29,297.43,3756.0,296.69,297.43,296.29,297.43,3756.0
2022-07-01 12:20:00,297.19,297.58,297.14,297.35,2818.0,297.19,297.58,297.14,297.35,2818.0
2022-07-01 12:30:00,297.51,297.57,296.29,296.3,5857.0,297.51,297.57,296.29,296.3,5857.0
2022-07-01 12:40:00,296.45,297.02,296.2,297.02,3400.0,296.45,297.02,296.2,297.02,3400.0
2022-07-01 12:50:00,297.12,297.18,295.45,295.75,5700.0,297.12,297.18,295.45,295.75,5700.0
2022-07-01 13:00:00,295.54,295.87,295.5,295.87,10686.0,295.54,295.87,295.5,295.87,10686.0
2022-07-01 13:10:00,295.86,296.88,295.82,296.71,6343.0,295.86,296.88,295.82,296.71,6343.0
2022-07-01 13:20:00,296.65,297.25,296.47,297.25,3538.0,296.65,297.25,296.47,297.25,3538.0
2022-07-01 13:30:00,297.38,297.74,296.91,297.74,4191.0,297.38,297.74,296.91,297.74,4191.0
2022-07-01 13:40:00,297.4,298.65,297.4,298.65,5300.0,297.4,298.65,297.4,298.65,5300.0
2022-07-01 13:50:00,298.54,299.0,298.47,298.99,6400.0,298.54,299.0,298.47,298.99,6400.0
2022-07-01 14:00:00,299.17,299.27,297.33,297.41,4450.0,299.17,299.27,297.33,297.41,4450.0
2022-07-01 14:10:00,297.35,298.57,297.31,298.57,2431.0,297.35,298.57,297.31,298.57,2431.0
2022-07-01 14:20:00,298.35,299.59,298.35,299.07,17172.0,298.35,299.59,298.35,299.07,17172.0
2022-07-01 14:30:00,298.97,299.58,298.96,299.57,4200.0,298.97,299.58,298.96,299.57,4200.0
2022-07-01 14:40:00,299.44,300.08,299.44,300.01,3856.0,299.44,300.08,299.44,300.01,3856.0
2022-07-01 14:50:00,300.02,300.28,299.34,300.13,13242.0,300.02,300.28,299.34,300.13,13242.0
2022-07-01 15:00:00,300.08,300.56,299.2,300.55,10863.0,300.08,300.56,299.2,300.55,10863.0
2022-07-01 15:10:00,300.48,300.63,299.84,299.84,10561.0,300.48,300.63,299.84,299.84,10561.0
2022-07-01 15:20:00,299.87,300.27,299.32,299.95,9297.0,299.87,300.27,299.32,299.95,9297.0
2022-07-01 15:30:00,299.8,300.76,299.79,300.6,5554.0,299.8,300.76,299.79,300.6,5554.0
2022-07-01 15:40:00,300.75,301.55,300.35,301.48,39511.0,300.75,301.55,300.35,301.48,39511.0
2022-07-01 15:50:00,301.46,301.58,300.34,301.23,80880.0,301.46,301.58,300.34,301.23,80880.0
2022-07-05 09:30:00,297.63,299.85,296.83,298.66,23466.0,297.63,299.85,296.83,298.66,23466.0
2022-07-05 09:40:00,298.13,300.28,297.61,300.18,11984.0,298.13,300.28,297.61,300.18,11984.0
2022-07-05 09:50:00,299.89,300.12,297.73,298.61,8234.0,299.89,300.12,297.73,298.61,8234.0
2022-07-05 10:00:00,298.81,298.84,296.31,296.87,5660.0,298.81,298.84,296.31,296.87,5660.0
2022-07-05 10:10:00,296.56,299.75,296.56,298.1,11581.0,296.56,299.75,296.56,298.1,11581.0
2022-07-05 10:20:00,298.15,299.44,298.1,298.95,6514.0,298.15,299.44,298.1,298.95,6514.0
2022-07-05 10:30:00,298.88,301.67,298.61,301.67,5515.0,298.88,301.67,298.61,301.67,5515.0
2022-07-05 10:40:00,301.67,302.0,301.02,301.35,8403.0,301.67,302.0,301.02,301.35,8403.0
2022-07-05 10:50:00,301.14,301.52,300.77,301.19,3662.0,301.14,301.52,300.77,301.19,3662.0
2022-07-05 11:00:00,301.06,301.15,300.01,300.3,5781.0,301.06,301.15,300.01,300.3,5781.0
2022-07-05 11:10:00,300.73,300.78,299.91,300.39,5303.0,300.73,300.78,299.91,300.39,5303.0
2022-07-05 11:20:00,300.66,300.89,299.55,300.0,4400.0,300.66,300.89,299.55,300.0,4400.0
2022-07-05 11:30:00,299.46,300.41,299.18,299.18,2600.0,299.46,300.41,299.18,299.18,2600.0
2022-07-05 11:40:00,299.72,301.35,299.72,300.97,1942.0,299.72,301.35,299.72,300.97,1942.0
2022-07-05 11:50:00,301.13,301.13,300.23,300.33,3100.0,301.13,301.13,300.23,300.33,3100.0
2022-07-05 12:00:00,300.31,300.42,299.0,300.18,4740.0,300.31,300.42,299.0,300.18,4740.0
2022-07-05 12:10:00,300.18,300.88,300.0,300.18,3714.0,300.18,300.88,300.0,300.18,3714.0
2022-07-05 12:20:00,300.63,301.78,300.62,301.25,3100.0,300.63,301.78,300.62,301.25,3100.0
2022-07-05 12:30:00,301.37,301.37,300.91,301.11,5546.0,301.37,301.37,300.91,301.11,5546.0
2022-07-05 12:40:00,301.11,301.48,300.43,300.43,5537.0,301.11,301.48,300.43,300.43,5537.0
2022-07-05 12:50:00,300.53,301.01,300.08,300.08,5467.0,300.53,301.01,300.08,300.08,5467.0
2022-07-05 13:00:00,300.04,300.32,299.61,299.82,8192.0,300.04,300.32,299.61,299.82,8192.0
2022-07-05 13:10:00,299.88,300.51,299.57,300.51,7934.0,299.88,300.51,299.57,300.51,7934.0
2022-07-05 13:20:00,300.81,300.85,300.25,300.51,7685.0,300.81,300.85,300.25,300.51,7685.0
2022-07-05 13:30:00,300.57,301.32,300.32,301.31,11669.0,300.57,301.32,300.32,301.31,11669.0
2022-07-05 13:40:00,301.33,301.36,300.07,300.21,10508.0,301.33,301.36,300.07,300.21,10508.0
2022-07-05 13:50:00,300.52,300.68,300.27,300.35,4543.0,300.52,300.68,300.27,300.35,4543.0
2022-07-05 14:00:00,300.09,300.59,299.85,299.86,4200.0,300.09,300.59,299.85,299.86,4200.0
2022-07-05 14:10:00,300.17,300.35,299.5,300.03,9284.0,300.17,300.35,299.5,300.03,9284.0
2022-07-05 14:20:00,300.04,301.22,300.04,301.11,5701.0,300.04,301.22,300.04,301.11,5701.0
2022-07-05 14:30:00,301.21,303.27,301.12,303.27,11711.0,301.21,303.27,301.12,303.27,11711.0
2022-07-05 14:40:00,303.21,303.21,302.33,302.62,9160.0,303.21,303.21,302.33,302.62,9160.0
2022-07-05 14:50:00,302.47,302.53,301.83,302.17,12926.0,302.47,302.53,301.83,302.17,12926.0
2022-07-05 15:00:00,302.12,302.91,301.47,302.74,8232.0,302.12,302.91,301.47,302.74,8232.0
2022-07-05 15:10:00,302.67,302.93,301.66,301.84,9306.0,302.67,302.93,301.66,301.84,9306.0
2022-07-05 15:20:00,301.99,303.42,301.99,303.24,8501.0,301.99,303.42,301.99,303.24,8501.0
2022-07-05 15:30:00,303.32,303.77,303.0,303.5,10792.0,303.32,303.77,303.0,303.5,10792.0
2022-07-05 15:40:00,303.5,303.51,302.64,303.49,20814.0,303.5,303.51,302.64,303.49,20814.0
2022-07-05 15:50:00,303.3,303.31,302.3,302.86,35101.0,303.3,303.31,302.3,302.86,35101.0
2022-07-06 09:30:00,304.41,306.09,301.84,302.44,18576.0,304.41,306.09,301.84,302.44,18576.0
2022-07-06 09:40:00,302.54,302.92,301.12,301.34,7924.0,302.54,302.92,301.12,301.34,7924.0
2022-07-06 09:50:00,301.55,302.78,300.57,302.46,12117.0,301.55,302.78,300.57,302.46,12117.0
2022-07-06 10:00:00,302.25,303.08,301.02,302.72,10803.0,302.25,303.08,301.02,302.72,10803.0
2022-07-06 10:10:00,302.92,302.92,299.86,300.35,3500.0,302.92,302.92,299.86,300.35,3500.0
2022-07-06 10:20:00,300.13,301.76,300.12,300.99,7494.0,300.13,301.76,300.12,300.99,7494.0
2022-07-06 10:30:00,301.09,302.44,300.91,302.02,10400.0,301.09,302.44,300.91,302.02,10400.0
2022-07-06 10:40:00,301.98,303.99,301.27,303.59,15604.0,301.98,303.99,301.27,303.59,15604.0
2022-07-06 10:50:00,303.27,305.34,303.27,305.26,5189.0,303.27,305.34,303.27,305.26,5189.0
2022-07-06 11:00:00,305.72,305.94,304.6,304.66,25217.0,305.72,305.94,304.6,304.66,25217.0
2022-07-06 11:10:00,304.66,305.78,303.83,305.77,8413.0,304.66,305.78,303.83,305.77,8413.0
2022-07-06 11:20:00,305.76,305.76,304.08,304.12,11690.0,305.76,305.76,304.08,304.12,11690.0
2022-07-06 11:30:00,304.08,304.12,303.52,304.08,12563.0,304.08,304.12,303.52,304.08,12563.0
2022-07-06 11:40:00,303.87,304.7,303.64,304.56,7254.0,303.87,304.7,303.64,304.56,7254.0
2022-07-06 11:50:00,304.72,305.86,304.7,305.82,10758.0,304.72,305.86,304.7,305.82,10758.0
2022-07-06 12:00:00,305.78,306.0,305.25,305.8,5826.0,305.78,306.0,305.25,305.8,5826.0
2022-07-06 12:10:00,305.93,306.54,305.92,305.98,5030.0,305.93,306.54,305.92,305.98,5030.0
2022-07-06 12:20:00,306.07,306.44,305.88,306.44,4059.0,306.07,306.44,305.88,306.44,4059.0
2022-07-06 12:30:00,306.54,306.54,305.63,305.63,2203.0,306.54,306.54,305.63,305.63,2203.0
2022-07-06 12:40:00,305.7,306.65,305.7,306.29,2756.0,305.7,306.65,305.7,306.29,2756.0
2022-07-06 12:50:00,306.12,306.37,305.82,306.36,921.0,306.12,306.37,305.82,306.36,921.0
2022-07-06 13:00:00,306.2,306.48,305.96,306.17,15205.0,306.2,306.48,305.96,306.17,15205.0
2022-07-06 13:10:00,306.18,306.26,305.95,306.17,9177.0,306.18,306.26,305.95,306.17,9177.0
2022-07-06 13:20:00,306.32,307.15,306.19,307.02,1623.0,306.32,307.15,306.19,307.02,1623.0
2022-07-06 13:30:00,307.08,307.57,306.86,307.57,3607.0,307.08,307.57,306.86,307.57,3607.0
2022-07-06 13:40:00,307.72,307.72,307.21,307.22,3476.0,307.72,307.72,307.21,307.22,3476.0
2022-07-06 13:50:00,307.49,307.6,307.02,307.12,1810.0,307.49,307.6,307.02,307.12,1810.0
2022-07-06 14:00:00,306.75,308.64,305.83,307.83,5993.0,306.75,308.64,305.83,307.83,5993.0
2022-07-06 14:10:00,306.94,307.21,305.57,305.85,7417.0,306.94,307.21,305.57,305.85,7417.0
2022-07-06 14:20:00,305.8,308.18,305.8,308.18,7142.0,305.8,308.18,305.8,308.18,7142.0
2022-07-06 14:30:00,307.75,309.22,307.67,308.29,4496.0,307.75,309.22,307.67,308.29,4496.0
2022-07-06 14:40:00,308.57,309.19,308.14,308.15,3966.0,308.57,309.19,308.14,308.15,3966.0
2022-07-06 14:50:00,308.17,309.0,308.06,309.0,2747.0,308.17,309.0,308.06,309.0,2747.0
2022-07-06 15:00:00,308.91,308.91,308.08,308.71,2439.0,308.91,308.91,308.08,308.71,2439.0
2022-07-06 15:10:00,309.04,309.9,308.85,309.5,22198.0,309.04,309.9,308.85,309.5,22198.0
2022-07-06 15:20:00,309.5,310.45,309.5,310.31,5040.0,309.5,310.45,309.5,310.31,5040.0
2022-07-06 15:30:00,310.23,310.74,309.77,309.82,11595.0,310.23,310.74,309.77,309.82,11595.0
2022-07-06 15:40:00,309.75,309.9,309.09,309.66,23588.0,309.75,309.9,309.09,309.66,23588.0
2022-07-06 15:50:00,309.89,310.13,308.42,309.63,73731.0,309.89,310.13,308.42,309.63,73731.0
2022-07-07 09:30:00,309.63,313.52,309.63,313.11,17657.0,309.63,313.52,309.63,313.11,17657.0
2022-07-07 09:40:00,313.36,314.35,312.84,314.35,4772.0,313.36,314.35,312.84,314.35,4772.0
2022-07-07 09:50:00,313.98,315.04,313.45,313.91,9870.0,313.98,315.04,313.45,313.91,9870.0
2022-07-07 10:00:00,314.3,316.35,313.51,316.29,16062.0,314.3,316.35,313.51,316.29,16062.0
2022-07-07 10:10:00,316.18,316.55,315.32,316.31,4902.0,316.18,316.55,315.32,316.31,4902.0
2022-07-07 10:20:00,316.25,316.45,315.54,316.41,7308.0,316.25,316.45,315.54,316.41,7308.0
2022-07-07 10:30:00,316.61,316.61,315.09,315.55,5186.0,316.61,316.61,315.09,315.55,5186.0
2022-07-07 10:40:00,315.47,316.61,315.45,316.2,7041.0,315.47,316.61,315.45,316.2,7041.0
2022-07-07 10:50:00,316.23,316.46,315.49,315.54,3962.0,316.23,316.46,315.49,315.54,3962.0
2022-07-07 11:00:00,315.48,316.42,315.22,316.42,8026.0,315.48,316.42,315.22,316.42,8026.0
2022-07-07 11:10:00,316.41,316.63,315.86,315.86,4300.0,316.41,316.63,315.86,315.86,4300.0
2022-07-07 11:20:00,315.89,316.13,315.19,315.61,3899.0,315.89,316.13,315.19,315.61,3899.0
2022-07-07 11:30:00,315.59,316.05,315.31,315.5,4960.0,315.59,316.05,315.31,315.5,4960.0
2022-07-07 11:40:00,315.37,316.59,315.37,316.59,4934.0,315.37,316.59,315.37,316.59,4934.0
2022-07-07 11:50:00,316.49,317.37,316.46,317.37,7582.0,316.49,317.37,316.46,317.37,7582.0
2022-07-07 12:00:00,317.31,317.68,317.22,317.68,7544.0,317.31,317.68,317.22,317.68,7544.0
2022-07-07 12:10:00,317.68,318.08,317.67,317.9,6836.0,317.68,318.08,317.67,317.9,6836.0
2022-07-07 12:20:00,317.91,318.3,317.67,318.3,6886.0,317.91,318.3,317.67,318.3,6886.0
2022-07-07 12:30:00,318.33,319.19,318.33,318.72,15839.0,318.33,319.19,318.33,318.72,15839.0
2022-07-07 12:40:00,318.47,319.31,318.47,318.9,8793.0,318.47,319.31,318.47,318.9,8793.0
2022-07-07 12:50:00,318.92,319.21,318.78,318.97,3773.0,318.92,319.21,318.78,318.97,3773.0
2022-07-07 13:00:00,318.93,319.04,318.16,319.04,9683.0,318.93,319.04,318.16,319.04,9683.0
2022-07-07 13:10:00,318.93,319.44,318.72,318.88,7424.0,318.93,319.44,318.72,318.88,7424.0
2022-07-07 13:20:00,318.8,319.25,318.8,318.96,5862.0,318.8,319.25,318.8,318.96,5862.0
2022-07-07 13:30:00,318.9,319.49,318.86,318.99,36562.0,318.9,319.49,318.86,318.99,36562.0
2022-07-07 13:40:00,318.99,319.26,318.31,319.04,7673.0,318.99,319.26,318.31,319.04,7673.0
2022-07-07 13:50:00,319.23,319.81,319.23,319.72,6314.0,319.23,319.81,319.23,319.72,6314.0
2022-07-07 14:00:00,319.67,319.91,319.56,319.8,8848.0,319.67,319.91,319.56,319.8,8848.0
2022-07-07 14:10:00,319.87,320.62,319.85,320.57,15571.0,319.87,320.62,319.85,320.57,15571.0
2022-07-07 14:20:00,320.51,320.8,320.42,320.48,7021.0,320.51,320.8,320.42,320.48,7021.0
2022-07-07 14:30:00,320.43,320.51,319.66,319.96,6455.0,320.43,320.51,319.66,319.96,6455.0
2022-07-07 14:40:00,319.94,319.94,319.28,319.3,2666.0,319.94,319.94,319.28,319.3,2666.0
2022-07-07 14:50:00,319.43,319.52,319.24,319.52,4162.0,319.43,319.52,319.24,319.52,4162.0
2022-07-07 15:00:00,319.75,320.08,319.53,320.08,4233.0,319.75,320.08,319.53,320.08,4233.0
2022-07-07 15:10:00,319.97,320.67,319.94,320.61,5998.0,319.97,320.67,319.94,320.61,5998.0
2022-07-07 15:20:00,320.59,320.62,320.04,320.46,9564.0,320.59,320.62,320.04,320.46,9564.0
2022-07-07 15:30:00,320.44,320.75,319.99,320.28,9904.0,320.44,320.75,319.99,320.28,9904.0
2022-07-07 15:40:00,320.16,320.39,319.75,320.3,19066.0,320.16,320.39,319.75,320.3,19066.0
2022-07-07 15:50:00,320.49,320.55,319.36,319.42,75540.0,320.49,320.55,319.36,319.42,75540.0
2022-07-08 09:30:00,314.23,316.12,313.54,315.48,24851.0,314.23,316.12,313.54,315.48,24851.0
2022-07-08 09:40:00,315.35,315.93,312.8,313.13,16050.0,315.35,315.93,312.8,313.13,16050.0
2022-07-08 09:50:00,312.99,314.3,312.54,313.54,9297.0,312.99,314.3,312.54,313.54,9297.0
2022-07-08 10:00:00,313.54,314.67,313.35,314.19,5245.0,313.54,314.67,313.35,314.19,5245.0
2022-07-08 10:10:00,314.45,316.07,314.33,315.45,3214.0,314.45,316.07,314.33,315.45,3214.0
2022-07-08 10:20:00,315.58,316.59,315.28,316.59,3312.0,315.58,316.59,315.28,316.59,3312.0
2022-07-08 10:30:00,316.42,317.31,316.11,317.31,3091.0,316.42,317.31,316.11,317.31,3091.0
2022-07-08 10:40:00,317.39,317.77,317.06,317.06,2993.0,317.39,317.77,317.06,317.06,2993.0
2022-07-08 10:50:00,316.74,317.01,315.88,316.63,6246.0,316.74,317.01,315.88,316.63,6246.0
2022-07-08 11:00:00,316.68,317.6,316.67,317.57,3854.0,316.68,317.6,316.67,317.57,3854.0
2022-07-08 11:10:00,317.86,318.0,317.27,317.69,2998.0,317.86,318.0,317.27,317.69,2998.0
2022-07-08 11:20:00,318.02,318.8,318.01,318.09,3429.0,318.02,318.8,318.01,318.09,3429.0
2022-07-08 11:30:00,317.93,318.33,317.79,318.31,5200.0,317.93,318.33,317.79,318.31,5200.0
2022-07-08 11:40:00,318.24,318.27,316.5,316.71,3600.0,318.24,318.27,316.5,316.71,3600.0
2022-07-08 11:50:00,316.63,317.42,316.51,317.42,3700.0,316.63,317.42,316.51,317.42,3700.0
2022-07-08 12:00:00,317.61,317.61,316.0,316.15,3562.0,317.61,317.61,316.0,316.15,3562.0
2022-07-08 12:10:00,316.17,316.48,316.12,316.13,2493.0,316.17,316.48,316.12,316.13,2493.0
2022-07-08 12:20:00,316.17,316.17,315.35,315.38,4108.0,316.17,316.17,315.35,315.38,4108.0
2022-07-08 12:30:00,315.09,315.37,314.64,314.69,4430.0,315.09,315.37,314.64,314.69,4430.0
2022-07-08 12:40:00,314.69,314.77,314.08,314.58,2395.0,314.69,314.77,314.08,314.58,2395.0
2022-07-08 12:50:00,314.47,314.85,314.34,314.41,3142.0,314.47,314.85,314.34,314.41,3142.0
2022-07-08 13:00:00,314.53,315.59,314.23,315.59,6166.0,314.53,315.59,314.23,315.59,6166.0
2022-07-08 13:10:00,315.65,315.68,315.36,315.68,5398.0,315.65,315.68,315.36,315.68,5398.0
2022-07-08 13:20:00,315.5,316.22,315.45,316.22,2749.0,315.5,316.22,315.45,316.22,2749.0
2022-07-08 13:30:00,316.21,316.25,315.47,316.14,4092.0,316.21,316.25,315.47,316.14,4092.0
2022-07-08 13:40:00,316.26,316.37,316.04,316.22,1900.0,316.26,316.37,316.04,316.22,1900.0
2022-07-08 13:50:00,316.49,316.55,315.93,315.97,1666.0,316.49,316.55,315.93,315.97,1666.0
2022-07-08 14:00:00,315.96,316.45,315.58,316.45,2100.0,315.96,316.45,315.58,316.45,2100.0
2022-07-08 14:10:00,316.34,316.34,315.8,316.0,1929.0,316.34,316.34,315.8,316.0,1929.0
2022-07-08 14:20:00,316.35,316.98,316.13,316.97,3176.0,316.35,316.98,316.13,316.97,3176.0
2022-07-08 14:30:00,317.12,317.51,317.1,317.51,1931.0,317.12,317.51,317.1,317.51,1931.0
2022-07-08 14:40:00,317.38,317.58,317.19,317.45,3115.0,317.38,317.58,317.19,317.45,3115.0
2022-07-08 14:50:00,317.23,317.54,316.75,317.39,3244.0,317.23,317.54,316.75,317.39,3244.0
2022-07-08 15:00:00,317.28,317.6,316.53,316.54,2000.0,317.28,317.6,316.53,316.54,2000.0
2022-07-08 15:10:00,316.68,317.13,316.63,316.87,2598.0,316.68,317.13,316.63,316.87,2598.0
2022-07-08 15:20:00,316.74,316.74,316.22,316.22,2700.0,316.74,316.74,316.22,316.22,2700.0
2022-07-08 15:30:00,316.31,316.61,315.8,316.35,6642.0,316.31,316.61,315.8,316.35,6642.0
2022-07-08 15:40:00,316.09,317.26,316.0,317.17,19864.0,316.09,317.26,316.0,317.17,19864.0
2022-07-08 15:50:00,317.04,318.08,316.92,317.54,34681.0,317.04,318.08,316.92,317.54,34681.0
2022-07-11 09:30:00,314.43,315.73,312.42,312.43,14097.0,314.43,315.73,312.42,312.43,14097.0
2022-07-11 09:40:00,312.28,313.0,311.66,312.5,16663.0,312.28,313.0,311.66,312.5,16663.0
2022-07-11 09:50:00,312.63,312.63,311.39,311.95,4757.0,312.63,312.63,311.39,311.95,4757.0
2022-07-11 10:00:00,311.73,312.77,311.41,312.17,4237.0,311.73,312.77,311.41,312.17,4237.0
2022-07-11 10:10:00,312.82,313.25,312.12,312.52,2777.0,312.82,313.25,312.12,312.52,2777.0
2022-07-11 10:20:00,312.41,313.42,311.72,313.26,2200.0,312.41,313.42,311.72,313.26,2200.0
2022-07-11 10:30:00,313.52,314.86,313.52,314.77,5929.0,313.52,314.86,313.52,314.77,5929.0
2022-07-11 10:40:00,315.23,315.41,314.41,314.5,2201.0,315.23,315.41,314.41,314.5,2201.0
2022-07-11 10:50:00,314.42,314.92,314.25,314.34,3533.0,314.42,314.92,314.25,314.34,3533.0
2022-07-11 11:00:00,314.75,316.21,314.34,316.16,3230.0,314.75,316.21,314.34,316.16,3230.0
2022-07-11 11:10:00,316.16,316.67,316.13,316.29,3241.0,316.16,316.67,316.13,316.29,3241.0
2022-07-11 11:20:00,315.94,316.18,315.27,315.68,3289.0,315.94,316.18,315.27,315.68,3289.0
2022-07-11 11:30:00,315.87,316.09,314.95,315.89,2100.0,315.87,316.09,314.95,315.89,2100.0
2022-07-11 11:40:00,315.23,315.67,315.05,315.06,700.0,315.23,315.67,315.05,315.06,700.0
2022-07-11 11:50:00,315.6,315.81,315.21,315.57,4381.0,315.6,315.81,315.21,315.57,4381.0
2022-07-11 12:00:00,315.73,316.19,315.05,316.19,1929.0,315.73,316.19,315.05,316.19,1929.0
2022-07-11 12:10:00,316.05,316.76,316.05,316.53,2006.0,316.05,316.76,316.05,316.53,2006.0
2022-07-11 12:20:00,316.53,316.53,316.09,316.19,1000.0,316.53,316.53,316.09,316.19,1000.0
2022-07-11 12:30:00,316.46,316.73,316.2,316.73,2400.0,316.46,316.73,316.2,316.73,2400.0
2022-07-11 12:40:00,316.35,316.47,316.13,316.22,852.0,316.35,316.47,316.13,316.22,852.0
2022-07-11 12:50:00,316.1,316.52,315.72,316.51,2400.0,316.1,316.52,315.72,316.51,2400.0
2022-07-11 13:00:00,316.56,317.48,316.39,317.48,2121.0,316.56,317.48,316.39,317.48,2121.0
2022-07-11 13:10:00,317.5,317.51,317.0,317.11,929.0,317.5,317.51,317.0,317.11,929.0
2022-07-11 13:20:00,317.11,317.52,316.99,317.5,1800.0,317.11,317.52,316.99,317.5,1800.0
2022-07-11 13:30:00,317.54,318.08,317.54,317.72,3176.0,317.54,318.08,317.54,317.72,3176.0
2022-07-11 13:40:00,318.02,318.43,317.79,317.9,2375.0,318.02,318.43,317.79,317.9,2375.0
2022-07-11 13:50:00,317.84,318.3,317.82,318.0,1800.0,317.84,318.3,317.82,318.0,1800.0
2022-07-11 14:00:00,317.9,318.03,317.46,317.46,1500.0,317.9,318.03,317.46,317.46,1500.0
2022-07-11 14:10:00,317.4,317.5,317.25,317.5,2700.0,317.4,317.5,317.25,317.5,2700.0
2022-07-11 14:20:00,317.42,317.42,317.04,317.11,1300.0,317.42,317.42,317.04,317.11,1300.0
2022-07-11 14:30:00,316.85,317.34,316.78,316.85,1830.0,316.85,317.34,316.78,316.85,1830.0
2022-07-11 14:40:00,316.88,317.19,316.8,316.82,1473.0,316.88,317.19,316.8,316.82,1473.0
2022-07-11 14:50:00,316.64,316.64,316.13,316.15,3248.0,316.64,316.64,316.13,316.15,3248.0
2022-07-11 15:00:00,316.1,316.24,315.74,316.05,9372.0,316.1,316.24,315.74,316.05,9372.0
2022-07-11 15:10:00,316.07,316.46,316.04,316.33,13514.0,316.07,316.46,316.04,316.33,13514.0
2022-07-11 15:20:00,316.37,316.38,316.01,316.23,7913.0,316.37,316.38,316.01,316.23,7913.0
2022-07-11 15:30:00,316.18,316.3,315.43,315.55,6500.0,316.18,316.3,315.43,315.55,6500.0
2022-07-11 15:40:00,315.55,315.85,314.63,315.05,9829.0,315.55,315.85,314.63,315.05,9829.0
2022-07-11 15:50:00,314.89,315.3,313.82,315.2,22509.0,314.89,315.3,313.82,315.2,22509.0
2022-07-12 09:30:00,317.24,319.33,316.03,319.06,15245.0,317.24,319.33,316.03,319.06,15245.0
2022-07-12 09:40:00,319.66,319.66,314.9,314.9,3300.0,319.66,319.66,314.9,314.9,3300.0
2022-07-12 09:50:00,314.53,315.65,312.67,313.09,6552.0,314.53,315.65,312.67,313.09,6552.0
2022-07-12 10:00:00,312.78,312.93,310.52,310.52,4729.0,312.78,312.93,310.52,310.52,4729.0
2022-07-12 10:10:00,310.22,311.35,309.22,309.47,9630.0,310.22,311.35,309.22,309.47,9630.0
2022-07-12 10:20:00,309.96,310.27,309.03,310.07,7142.0,309.96,310.27,309.03,310.07,7142.0
2022-07-12 10:30:00,309.99,312.57,309.99,310.52,3206.0,309.99,312.57,309.99,310.52,3206.0
2022-07-12 10:40:00,310.57,311.65,310.56,311.56,4984.0,310.57,311.65,310.56,311.56,4984.0
2022-07-12 10:50:00,311.55,312.32,311.18,311.82,3214.0,311.55,312.32,311.18,311.82,3214.0
2022-07-12 11:00:00,311.94,312.35,310.7,311.32,6000.0,311.94,312.35,310.7,311.32,6000.0
2022-07-12 11:10:00,311.73,312.63,310.64,310.65,2483.0,311.73,312.63,310.64,310.65,2483.0
2022-07-12 11:20:00,310.73,311.57,310.45,311.57,3300.0,310.73,311.57,310.45,311.57,3300.0
2022-07-12 11:30:00,311.43,312.06,310.34,310.87,4635.0,311.43,312.06,310.34,310.87,4635.0
2022-07-12 11:40:00,310.84,310.93,309.38,310.26,9518.0,310.84,310.93,309.38,310.26,9518.0
2022-07-12 11:50:00,310.35,310.37,309.66,310.22,2714.0,310.35,310.37,309.66,310.22,2714.0
2022-07-12 12:00:00,310.51,310.75,310.02,310.2,4076.0,310.51,310.75,310.02,310.2,4076.0
2022-07-12 12:10:00,309.71,311.56,309.71,311.56,12926.0,309.71,311.56,309.71,311.56,12926.0
2022-07-12 12:20:00,311.58,311.58,311.02,311.42,1900.0,311.58,311.58,311.02,311.42,1900.0
2022-07-12 12:30:00,311.3,311.72,311.18,311.68,1400.0,311.3,311.72,311.18,311.68,1400.0
2022-07-12 12:40:00,311.67,311.88,311.48,311.7,4400.0,311.67,311.88,311.48,311.7,4400.0
2022-07-12 12:50:00,311.42,311.83,311.13,311.83,1300.0,311.42,311.83,311.13,311.83,1300.0
2022-07-12 13:00:00,312.04,312.63,311.13,311.79,3680.0,312.04,312.63,311.13,311.79,3680.0
2022-07-12 13:10:00,311.68,312.03,311.56,311.71,6001.0,311.68,312.03,311.56,311.71,6001.0
2022-07-12 13:20:00,311.67,311.76,311.08,311.59,5299.0,311.67,311.76,311.08,311.59,5299.0
2022-07-12 13:30:00,311.52,311.8,311.46,311.46,4179.0,311.52,311.8,311.46,311.46,4179.0
2022-07-12 13:40:00,311.25,311.7,311.03,311.7,7850.0,311.25,311.7,311.03,311.7,7850.0
2022-07-12 13:50:00,311.7,312.19,311.63,311.88,4995.0,311.7,312.19,311.63,311.88,4995.0
2022-07-12 14:00:00,311.87,311.87,311.26,311.31,6449.0,311.87,311.87,311.26,311.31,6449.0
2022-07-12 14:10:00,311.31,312.13,311.31,311.69,13087.0,311.31,312.13,311.31,311.69,13087.0
2022-07-12 14:20:00,311.52,311.92,311.36,311.53,3402.0,311.52,311.92,311.36,311.53,3402.0
2022-07-12 14:30:00,311.61,311.61,310.62,310.62,3665.0,311.61,311.61,310.62,310.62,3665.0
2022-07-12 14:40:00,310.38,310.8,310.31,310.68,2800.0,310.38,310.8,310.31,310.68,2800.0
2022-07-12 14:50:00,310.59,310.59,309.32,309.44,5924.0,310.59,310.59,309.32,309.44,5924.0
2022-07-12 15:00:00,309.25,309.35,307.31,307.31,6426.0,309.25,309.35,307.31,307.31,6426.0
2022-07-12 15:10:00,307.19,307.52,306.89,307.19,8576.0,307.19,307.52,306.89,307.19,8576.0
2022-07-12 15:20:00,307.36,307.36,305.84,305.97,5097.0,307.36,307.36,305.84,305.97,5097.0
2022-07-12 15:30:00,306.02,306.38,305.09,305.33,5301.0,306.02,306.38,305.09,305.33,5301.0
2022-07-12 15:40:00,305.61,306.08,305.27,305.57,8687.0,305.61,306.08,305.27,305.57,8687.0
2022-07-12 15:50:00,305.46,307.1,305.26,306.4,70477.0,305.46,307.1,305.26,306.4,70477.0
2022-07-13 09:30:00,299.99,300.67,297.13,299.84,30792.0,299.99,300.67,297.13,299.84,30792.0
2022-07-13 09:40:00,299.68,300.1,296.73,299.16,8828.0,299.68,300.1,296.73,299.16,8828.0
2022-07-13 09:50:00,298.91,300.0,297.69,299.36,13509.0,298.91,300.0,297.69,299.36,13509.0
2022-07-13 10:00:00,298.69,299.06,296.66,297.35,11510.0,298.69,299.06,296.66,297.35,11510.0
2022-07-13 10:10:00,297.27,299.79,297.07,298.44,3743.0,297.27,299.79,297.07,298.44,3743.0
2022-07-13 10:20:00,298.44,300.78,298.0,300.4,17008.0,298.44,300.78,298.0,300.4,17008.0
2022-07-13 10:30:00,300.5,301.64,300.22,301.57,23035.0,300.5,301.64,300.22,301.57,23035.0
2022-07-13 10:40:00,301.97,304.54,301.62,304.22,26343.0,301.97,304.54,301.62,304.22,26343.0
2022-07-13 10:50:00,304.36,304.72,303.21,303.9,10902.0,304.36,304.72,303.21,303.9,10902.0
2022-07-13 11:00:00,303.89,305.09,303.72,303.72,13658.0,303.89,305.09,303.72,303.72,13658.0
2022-07-13 11:10:00,303.65,304.06,303.0,303.0,15024.0,303.65,304.06,303.0,303.0,15024.0
2022-07-13 11:20:00,303.65,303.86,302.15,302.15,3178.0,303.65,303.86,302.15,302.15,3178.0
2022-07-13 11:30:00,302.32,302.58,302.17,302.34,3678.0,302.32,302.58,302.17,302.34,3678.0
2022-07-13 11:40:00,302.19,302.47,301.15,302.06,2630.0,302.19,302.47,301.15,302.06,2630.0
2022-07-13 11:50:00,302.26,302.58,301.9,302.12,4900.0,302.26,302.58,301.9,302.12,4900.0
2022-07-13 12:00:00,302.36,303.45,302.22,303.35,8761.0,302.36,303.45,302.22,303.35,8761.0
2022-07-13 12:10:00,303.0,303.0,302.01,302.12,1900.0,303.0,303.0,302.01,302.12,1900.0
2022-07-13 12:20:00,302.43,303.12,302.22,303.0,3550.0,302.43,303.12,302.22,303.0,3550.0
2022-07-13 12:30:00,303.13,303.26,302.65,303.21,16305.0,303.13,303.26,302.65,303.21,16305.0
2022-07-13 12:40:00,303.11,303.32,302.89,303.32,19635.0,303.11,303.32,302.89,303.32,19635.0
2022-07-13 12:50:00,303.28,304.39,303.04,304.38,2721.0,303.28,304.39,303.04,304.38,2721.0
2022-07-13 13:00:00,304.25,305.29,304.09,304.17,6671.0,304.25,305.29,304.09,304.17,6671.0
2022-07-13 13:10:00,304.08,304.33,303.18,303.18,6333.0,304.08,304.33,303.18,303.18,6333.0
2022-07-13 13:20:00,303.19,303.88,303.03,303.88,5500.0,303.19,303.88,303.03,303.88,5500.0
2022-07-13 13:30:00,303.9,304.14,303.19,303.85,5900.0,303.9,304.14,303.19,303.85,5900.0
2022-07-13 13:40:00,304.22,305.16,304.21,305.12,3229.0,304.22,305.16,304.21,305.12,3229.0
2022-07-13 13:50:00,305.06,305.15,304.47,305.15,2798.0,305.06,305.15,304.47,305.15,2798.0
2022-07-13 14:00:00,304.94,304.94,303.0,303.82,7194.0,304.94,304.94,303.0,303.82,7194.0
2022-07-13 14:10:00,303.78,304.81,303.78,304.81,3500.0,303.78,304.81,303.78,304.81,3500.0
2022-07-13 14:20:00,304.62,304.93,304.01,304.88,5643.0,304.62,304.93,304.01,304.88,5643.0
2022-07-13 14:30:00,305.25,305.31,304.63,304.91,2765.0,305.25,305.31,304.63,304.91,2765.0
2022-07-13 14:40:00,305.12,305.28,304.77,304.85,4696.0,305.12,305.28,304.77,304.85,4696.0
2022-07-13 14:50:00,304.95,305.44,304.67,305.44,4428.0,304.95,305.44,304.67,305.44,4428.0
2022-07-13 15:00:00,305.31,305.31,304.0,304.0,2300.0,305.31,305.31,304.0,304.0,2300.0
2022-07-13 15:10:00,303.99,304.88,303.98,304.74,2906.0,303.99,304.88,303.98,304.74,2906.0
2022-07-13 15:20:00,304.81,304.88,303.94,303.95,3600.0,304.81,304.88,303.94,303.95,3600.0
2022-07-13 15:30:00,304.0,304.22,303.08,304.06,9128.0,304.0,304.22,303.08,304.06,9128.0
2022-07-13 15:40:00,303.81,303.81,303.15,303.52,5554.0,303.81,303.81,303.15,303.52,5554.0
2022-07-13 15:50:00,303.36,304.02,302.92,303.06,29949.0,303.36,304.02,302.92,303.06,29949.0
2022-07-14 09:30:00,301.22,301.42,297.57,297.57,15098.0,301.22,301.42,297.57,297.57,15098.0
2022-07-14 09:40:00,297.62,298.98,297.04,298.51,4208.0,297.62,298.98,297.04,298.51,4208.0
2022-07-14 09:50:00,298.66,298.92,296.83,296.9,3107.0,298.66,298.92,296.83,296.9,3107.0
2022-07-14 10:00:00,296.23,296.45,294.79,295.03,5119.0,296.23,296.45,294.79,295.03,5119.0
2022-07-14 10:10:00,294.87,295.75,294.29,295.32,9637.0,294.87,295.75,294.29,295.32,9637.0
2022-07-14 10:20:00,295.6,296.33,295.6,295.7,2879.0,295.6,296.33,295.6,295.7,2879.0
2022-07-14 10:30:00,295.86,296.56,295.0,295.76,2400.0,295.86,296.56,295.0,295.76,2400.0
2022-07-14 10:40:00,295.86,296.74,295.71,296.51,3403.0,295.86,296.74,295.71,296.51,3403.0
2022-07-14 10:50:00,296.11,297.47,296.11,296.33,2423.0,296.11,297.47,296.11,296.33,2423.0
2022-07-14 11:00:00,296.59,298.22,296.45,298.22,4373.0,296.59,298.22,296.45,298.22,4373.0
2022-07-14 11:10:00,298.21,298.44,297.36,298.41,3295.0,298.21,298.44,297.36,298.41,3295.0
2022-07-14 11:20:00,298.64,299.22,298.38,299.05,5350.0,298.64,299.22,298.38,299.05,5350.0
2022-07-14 11:30:00,299.31,299.95,298.83,299.91,3687.0,299.31,299.95,298.83,299.91,3687.0
2022-07-14 11:40:00,300.82,301.7,300.76,301.35,4645.0,300.82,301.7,300.76,301.35,4645.0
2022-07-14 11:50:00,301.24,301.62,301.02,301.46,1797.0,301.24,301.62,301.02,301.46,1797.0
2022-07-14 12:00:00,301.52,301.67,300.93,300.94,2652.0,301.52,301.67,300.93,300.94,2652.0
2022-07-14 12:10:00,301.13,301.48,300.97,301.3,1923.0,301.13,301.48,300.97,301.3,1923.0
2022-07-14 12:20:00,301.37,301.61,300.08,300.08,3166.0,301.37,301.61,300.08,300.08,3166.0
2022-07-14 12:30:00,300.38,300.81,300.38,300.81,3041.0,300.38,300.81,300.38,300.81,3041.0
2022-07-14 12:40:00,300.68,300.91,299.98,300.06,2700.0,300.68,300.91,299.98,300.06,2700.0
2022-07-14 12:50:00,299.91,301.12,299.91,301.12,2968.0,299.91,301.12,299.91,301.12,2968.0
2022-07-14 13:00:00,301.13,301.65,300.82,301.58,3859.0,301.13,301.65,300.82,301.58,3859.0
2022-07-14 13:10:00,301.23,302.37,301.07,302.04,4613.0,301.23,302.37,301.07,302.04,4613.0
2022-07-14 13:20:00,302.31,303.27,302.23,303.27,2770.0,302.31,303.27,302.23,303.27,2770.0
2022-07-14 13:30:00,303.21,303.61,302.95,303.55,3209.0,303.21,303.61,302.95,303.55,3209.0
2022-07-14 13:40:00,303.31,303.87,303.31,303.86,2747.0,303.31,303.87,303.31,303.86,2747.0
2022-07-14 13:50:00,303.97,304.12,303.6,304.07,3025.0,303.97,304.12,303.6,304.07,3025.0
2022-07-14 14:00:00,303.92,304.51,303.92,304.26,2827.0,303.92,304.51,303.92,304.26,2827.0
2022-07-14 14:10:00,304.24,305.61,304.24,305.46,3100.0,304.24,305.61,304.24,305.46,3100.0
2022-07-14 14:20:00,305.93,306.31,305.86,306.17,2900.0,305.93,306.31,305.86,306.17,2900.0
2022-07-14 14:30:00,306.15,306.94,305.7,306.91,2967.0,306.15,306.94,305.7,306.91,2967.0
2022-07-14 14:40:00,306.84,306.89,305.98,306.15,3000.0,306.84,306.89,305.98,306.15,3000.0
2022-07-14 14:50:00,306.12,306.76,306.02,306.7,2425.0,306.12,306.76,306.02,306.7,2425.0
2022-07-14 15:00:00,306.48,306.85,305.95,305.95,3100.0,306.48,306.85,305.95,305.95,3100.0
2022-07-14 15:10:00,305.93,306.23,305.48,305.96,2423.0,305.93,306.23,305.48,305.96,2423.0
2022-07-14 15:20:00,305.99,306.5,305.99,306.33,2611.0,305.99,306.5,305.99,306.33,2611.0
2022-07-14 15:30:00,306.44,306.6,304.78,304.79,2500.0,306.44,306.6,304.78,304.79,2500.0
2022-07-14 15:40:00,304.94,305.25,304.74,304.99,7202.0,304.94,305.25,304.74,304.99,7202.0
2022-07-14 15:50:00,305.06,305.4,304.79,305.16,27363.0,305.06,305.4,304.79,305.16,27363.0
2022-07-15 09:30:00,308.76,310.72,308.1,310.38,40215.0,308.76,310.72,308.1,310.38,40215.0
2022-07-15 09:40:00,310.53,311.2,308.79,309.07,9895.0,310.53,311.2,308.79,309.07,9895.0
2022-07-15 09:50:00,308.75,311.02,307.9,310.95,9303.0,308.75,311.02,307.9,310.95,9303.0
2022-07-15 10:00:00,311.2,313.06,310.56,311.03,4495.0,311.2,313.06,310.56,311.03,4495.0
2022-07-15 10:10:00,311.17,311.88,310.62,311.6,8365.0,311.17,311.88,310.62,311.6,8365.0
2022-07-15 10:20:00,311.32,312.75,310.87,312.31,7045.0,311.32,312.75,310.87,312.31,7045.0
2022-07-15 10:30:00,312.45,312.59,311.72,311.85,5389.0,312.45,312.59,311.72,311.85,5389.0
2022-07-15 10:40:00,311.93,311.93,311.01,311.44,2879.0,311.93,311.93,311.01,311.44,2879.0
2022-07-15 10:50:00,311.43,312.41,311.15,312.24,2386.0,311.43,312.41,311.15,312.24,2386.0
2022-07-15 11:00:00,312.28,312.87,312.19,312.66,1440.0,312.28,312.87,312.19,312.66,1440.0
2022-07-15 11:10:00,312.74,314.44,312.73,314.09,7429.0,312.74,314.44,312.73,314.09,7429.0
2022-07-15 11:20:00,314.1,314.8,313.57,313.57,9215.0,314.1,314.8,313.57,313.57,9215.0
2022-07-15 11:30:00,313.72,314.98,313.6,314.52,6072.0,313.72,314.98,313.6,314.52,6072.0
2022-07-15 11:40:00,314.18,314.59,314.05,314.26,4037.0,314.18,314.59,314.05,314.26,4037.0
2022-07-15 11:50:00,314.1,314.36,313.75,314.21,6009.0,314.1,314.36,313.75,314.21,6009.0
2022-07-15 12:00:00,314.13,314.13,312.49,312.5,4465.0,314.13,314.13,312.49,312.5,4465.0
2022-07-15 12:10:00,312.52,313.12,311.97,313.1,9424.0,312.52,313.12,311.97,313.1,9424.0
2022-07-15 12:20:00,312.86,313.62,312.85,313.62,1935.0,312.86,313.62,312.85,313.62,1935.0
2022-07-15 12:30:00,313.47,313.69,313.28,313.39,3762.0,313.47,313.69,313.28,313.39,3762.0
2022-07-15 12:40:00,313.33,313.65,312.9,313.33,22400.0,313.33,313.65,312.9,313.33,22400.0
2022-07-15 12:50:00,313.26,313.32,312.93,313.22,3186.0,313.26,313.32,312.93,313.22,3186.0
2022-07-15 13:00:00,313.0,313.72,312.97,313.72,2589.0,313.0,313.72,312.97,313.72,2589.0
2022-07-15 13:10:00,313.72,314.24,313.72,314.24,3915.0,313.72,314.24,313.72,314.24,3915.0
2022-07-15 13:20:00,314.29,314.33,313.28,313.42,27178.0,314.29,314.33,313.28,313.42,27178.0
2022-07-15 13:30:00,313.42,313.59,313.12,313.42,7527.0,313.42,313.59,313.12,313.42,7527.0
2022-07-15 13:40:00,313.38,313.38,312.82,312.91,1034.0,313.38,313.38,312.82,312.91,1034.0
2022-07-15 13:50:00,312.91,312.97,312.47,312.97,3124.0,312.91,312.97,312.47,312.97,3124.0
2022-07-15 14:00:00,313.23,313.56,313.11,313.56,7058.0,313.23,313.56,313.11,313.56,7058.0
2022-07-15 14:10:00,313.56,313.91,313.32,313.37,6310.0,313.56,313.91,313.32,313.37,6310.0
2022-07-15 14:20:00,313.57,313.65,312.9,313.65,8636.0,313.57,313.65,312.9,313.65,8636.0
2022-07-15 14:30:00,313.62,314.11,313.6,314.02,8685.0,313.62,314.11,313.6,314.02,8685.0
2022-07-15 14:40:00,313.97,314.8,313.88,314.7,5495.0,313.97,314.8,313.88,314.7,5495.0
2022-07-15 14:50:00,314.7,314.7,314.09,314.11,3398.0,314.7,314.7,314.09,314.11,3398.0
2022-07-15 15:00:00,314.0,314.79,313.8,314.78,11568.0,314.0,314.79,313.8,314.78,11568.0
2022-07-15 15:10:00,314.72,314.77,314.11,314.4,4981.0,314.72,314.77,314.11,314.4,4981.0
2022-07-15 15:20:00,314.51,314.57,314.11,314.42,8209.0,314.51,314.57,314.11,314.42,8209.0
2022-07-15 15:30:00,314.4,314.44,313.88,313.94,6423.0,314.4,314.44,313.88,313.94,6423.0
2022-07-15 15:40:00,313.97,314.66,313.67,313.95,10962.0,313.97,314.66,313.67,313.95,10962.0
2022-07-15 15:50:00,314.04,314.35,313.64,314.23,64148.0,314.04,314.35,313.64,314.23,64148.0
2022-07-18 09:30:00,316.43,316.99,314.72,315.06,12727.0,316.43,316.99,314.72,315.06,12727.0
2022-07-18 09:40:00,315.11,316.7,314.85,316.7,4158.0,315.11,316.7,314.85,316.7,4158.0
2022-07-18 09:50:00,316.07,317.2,316.07,316.82,4711.0,316.07,317.2,316.07,316.82,4711.0
2022-07-18 10:00:00,317.0,317.23,314.98,315.54,4529.0,317.0,317.23,314.98,315.54,4529.0
2022-07-18 10:10:00,315.24,315.58,314.86,315.4,3100.0,315.24,315.58,314.86,315.4,3100.0
2022-07-18 10:20:00,315.8,316.23,315.44,316.1,1400.0,315.8,316.23,315.44,316.1,1400.0
2022-07-18 10:30:00,316.1,316.81,315.92,316.23,4141.0,316.1,316.81,315.92,316.23,4141.0
2022-07-18 10:40:00,316.38,316.63,316.0,316.44,10499.0,316.38,316.63,316.0,316.44,10499.0
2022-07-18 10:50:00,316.5,317.19,316.2,317.19,3716.0,316.5,317.19,316.2,317.19,3716.0
2022-07-18 11:00:00,317.11,317.3,316.08,316.49,9219.0,317.11,317.3,316.08,316.49,9219.0
2022-07-18 11:10:00,316.48,316.82,316.24,316.66,19234.0,316.48,316.82,316.24,316.66,19234.0
2022-07-18 11:20:00,316.59,317.07,316.43,317.04,4536.0,316.59,317.07,316.43,317.04,4536.0
2022-07-18 11:30:00,316.85,317.04,316.73,316.82,1140.0,316.85,317.04,316.73,316.82,1140.0
2022-07-18 11:40:00,317.41,317.41,317.04,317.31,2458.0,317.41,317.41,317.04,317.31,2458.0
2022-07-18 11:50:00,317.15,317.53,317.15,317.53,500.0,317.15,317.53,317.15,317.53,500.0
2022-07-18 12:00:00,317.49,317.53,317.2,317.2,2006.0,317.49,317.53,317.2,317.2,2006.0
2022-07-18 12:10:00,317.13,317.79,317.13,317.56,6047.0,317.13,317.79,317.13,317.56,6047.0
2022-07-18 12:20:00,317.21,317.35,316.55,316.55,1529.0,317.21,317.35,316.55,316.55,1529.0
2022-07-18 12:30:00,316.68,316.89,316.39,316.65,3850.0,316.68,316.89,316.39,316.65,3850.0
2022-07-18 12:40:00,316.84,316.84,316.59,316.59,1000.0,316.84,316.84,316.59,316.59,1000.0
2022-07-18 12:50:00,316.5,316.6,316.19,316.56,4822.0,316.5,316.6,316.19,316.56,4822.0
2022-07-18 13:00:00,316.43,316.67,316.33,316.58,2326.0,316.43,316.67,316.33,316.58,2326.0
2022-07-18 13:10:00,316.5,316.58,316.32,316.54,5148.0,316.5,316.58,316.32,316.54,5148.0
2022-07-18 13:20:00,316.46,316.55,316.2,316.5,4969.0,316.46,316.55,316.2,316.5,4969.0
2022-07-18 13:30:00,316.49,316.51,315.13,315.26,31856.0,316.49,316.51,315.13,315.26,31856.0
2022-07-18 13:40:00,315.16,315.81,315.14,315.27,12737.0,315.16,315.81,315.14,315.27,12737.0
2022-07-18 13:50:00,315.16,315.55,314.14,314.34,29480.0,315.16,315.55,314.14,314.34,29480.0
2022-07-18 14:00:00,314.22,314.67,312.78,312.78,17066.0,314.22,314.67,312.78,312.78,17066.0
2022-07-18 14:10:00,312.67,313.64,312.67,313.57,5291.0,312.67,313.64,312.67,313.57,5291.0
2022-07-18 14:20:00,313.55,313.64,312.86,312.86,3100.0,313.55,313.64,312.86,312.86,3100.0
2022-07-18 14:30:00,312.96,313.76,312.96,313.74,3307.0,312.96,313.76,312.96,313.74,3307.0
2022-07-18 14:40:00,313.3,313.3,312.51,312.54,2253.0,313.3,313.3,312.51,312.54,2253.0
2022-07-18 14:50:00,312.35,312.35,311.52,311.79,5077.0,312.35,312.35,311.52,311.79,5077.0
2022-07-18 15:00:00,311.46,311.68,311.11,311.64,3085.0,311.46,311.68,311.11,311.64,3085.0
2022-07-18 15:10:00,311.45,312.05,311.21,312.02,6289.0,311.45,312.05,311.21,312.02,6289.0
2022-07-18 15:20:00,311.96,312.31,311.21,311.21,5968.0,311.96,312.31,311.21,311.21,5968.0
2022-07-18 15:30:00,310.97,310.97,310.04,310.23,5394.0,310.97,310.97,310.04,310.23,5394.0
2022-07-18 15:40:00,310.23,310.4,309.08,309.08,10659.0,310.23,310.4,309.08,309.08,10659.0
2022-07-18 15:50:00,309.01,310.86,308.93,310.44,50862.0,309.01,310.86,308.93,310.44,50862.0
2022-07-19 09:30:00,315.58,316.86,315.24,316.1,11681.0,315.58,316.86,315.24,316.1,11681.0
2022-07-19 09:40:00,316.1,317.71,315.19,317.27,22027.0,316.1,317.71,315.19,317.27,22027.0
2022-07-19 09:50:00,317.35,317.63,316.34,317.04,4044.0,317.35,317.63,316.34,317.04,4044.0
2022-07-19 10:00:00,317.51,317.6,315.97,316.39,4251.0,317.51,317.6,315.97,316.39,4251.0
2022-07-19 10:10:00,316.58,316.85,315.87,316.15,6058.0,316.58,316.85,315.87,316.15,6058.0
2022-07-19 10:20:00,316.45,317.24,316.19,317.24,2693.0,316.45,317.24,316.19,317.24,2693.0
2022-07-19 10:30:00,317.22,317.73,316.97,317.26,2000.0,317.22,317.73,316.97,317.26,2000.0
2022-07-19 10:40:00,317.15,317.9,317.01,317.83,2600.0,317.15,317.9,317.01,317.83,2600.0
2022-07-19 10:50:00,318.21,318.96,318.19,318.96,15600.0,318.21,318.96,318.19,318.96,15600.0
2022-07-19 11:00:00,319.0,319.9,319.0,319.79,7570.0,319.0,319.9,319.0,319.79,7570.0
2022-07-19 11:10:00,319.79,320.58,319.78,320.3,12752.0,319.79,320.58,319.78,320.3,12752.0
2022-07-19 11:20:00,320.14,320.4,319.8,320.35,9137.0,320.14,320.4,319.8,320.35,9137.0
2022-07-19 11:30:00,320.38,321.2,320.25,320.25,4140.0,320.38,321.2,320.25,320.25,4140.0
2022-07-19 11:40:00,320.52,320.52,319.64,319.84,2600.0,320.52,320.52,319.64,319.84,2600.0
2022-07-19 11:50:00,319.59,320.54,319.59,320.53,5747.0,319.59,320.54,319.59,320.53,5747.0
2022-07-19 12:00:00,320.57,320.58,319.71,320.25,3970.0,320.57,320.58,319.71,320.25,3970.0
2022-07-19 12:10:00,320.17,320.3,319.62,320.07,3189.0,320.17,320.3,319.62,320.07,3189.0
2022-07-19 12:20:00,320.03,320.32,319.9,320.31,1200.0,320.03,320.32,319.9,320.31,1200.0
2022-07-19 12:30:00,320.0,320.64,319.93,320.24,3386.0,320.0,320.64,319.93,320.24,3386.0
2022-07-19 12:40:00,320.14,320.61,320.05,320.42,4488.0,320.14,320.61,320.05,320.42,4488.0
2022-07-19 12:50:00,320.46,321.27,320.25,321.27,3700.0,320.46,321.27,320.25,321.27,3700.0
2022-07-19 13:00:00,321.34,321.64,320.96,321.0,11576.0,321.34,321.64,320.96,321.0,11576.0
2022-07-19 13:10:00,320.63,320.99,320.33,320.36,2500.0,320.63,320.99,320.33,320.36,2500.0
2022-07-19 13:20:00,320.33,320.83,319.93,320.83,5622.0,320.33,320.83,319.93,320.83,5622.0
2022-07-19 13:30:00,320.69,321.06,320.4,320.98,2000.0,320.69,321.06,320.4,320.98,2000.0
2022-07-19 13:40:00,321.07,322.03,321.07,322.03,3245.0,321.07,322.03,321.07,322.03,3245.0
2022-07-19 13:50:00,322.0,322.11,321.62,322.11,3026.0,322.0,322.11,321.62,322.11,3026.0
2022-07-19 14:00:00,322.13,323.11,322.13,323.11,5254.0,322.13,323.11,322.13,323.11,5254.0
2022-07-19 14:10:00,323.19,323.37,322.71,322.98,7400.0,323.19,323.37,322.71,322.98,7400.0
2022-07-19 14:20:00,322.98,323.11,321.89,321.92,4400.0,322.98,323.11,321.89,321.92,4400.0
2022-07-19 14:30:00,322.24,322.63,322.05,322.45,5548.0,322.24,322.63,322.05,322.45,5548.0
2022-07-19 14:40:00,322.5,323.57,322.46,323.09,11621.0,322.5,323.57,322.46,323.09,11621.0
2022-07-19 14:50:00,323.04,323.42,322.87,323.22,6268.0,323.04,323.42,322.87,323.22,6268.0
2022-07-19 15:00:00,323.3,324.06,323.02,324.04,8093.0,323.3,324.06,323.02,324.04,8093.0
2022-07-19 15:10:00,324.0,324.3,323.61,324.02,18483.0,324.0,324.3,323.61,324.02,18483.0
2022-07-19 15:20:00,324.03,324.03,323.06,323.21,12075.0,324.03,324.03,323.06,323.21,12075.0
2022-07-19 15:30:00,323.16,323.58,323.08,323.34,17258.0,323.16,323.58,323.08,323.34,17258.0
2022-07-19 15:40:00,323.38,324.18,323.29,323.48,17606.0,323.38,324.18,323.29,323.48,17606.0
2022-07-19 15:50:00,323.67,323.67,322.81,323.51,103488.0,323.67,323.67,322.81,323.51,103488.0
2022-07-20 09:30:00,325.0,326.0,323.91,324.86,27250.0,325.0,326.0,323.91,324.86,27250.0
2022-07-20 09:40:00,324.67,327.53,324.67,326.8,7691.0,324.67,327.53,324.67,326.8,7691.0
2022-07-20 09:50:00,326.7,327.07,325.3,325.96,3385.0,326.7,327.07,325.3,325.96,3385.0
2022-07-20 10:00:00,325.92,327.1,325.34,327.03,7318.0,325.92,327.1,325.34,327.03,7318.0
2022-07-20 10:10:00,327.13,327.5,326.89,327.09,6585.0,327.13,327.5,326.89,327.09,6585.0
2022-07-20 10:20:00,326.96,329.52,326.96,329.52,29473.0,326.96,329.52,326.96,329.52,29473.0
2022-07-20 10:30:00,329.54,330.38,329.53,330.32,18284.0,329.54,330.38,329.53,330.32,18284.0
2022-07-20 10:40:00,330.3,330.33,329.73,330.06,2305.0,330.3,330.33,329.73,330.06,2305.0
2022-07-20 10:50:00,330.24,330.6,330.02,330.6,2551.0,330.24,330.6,330.02,330.6,2551.0
2022-07-20 11:00:00,330.51,330.52,329.22,329.8,4974.0,330.51,330.52,329.22,329.8,4974.0
2022-07-20 11:10:00,329.8,330.26,329.6,330.24,12470.0,329.8,330.26,329.6,330.24,12470.0
2022-07-20 11:20:00,330.26,330.49,329.49,330.29,7500.0,330.26,330.49,329.49,330.29,7500.0
2022-07-20 11:30:00,330.11,331.18,329.97,330.34,3935.0,330.11,331.18,329.97,330.34,3935.0
2022-07-20 11:40:00,330.27,331.01,330.19,330.85,2578.0,330.27,331.01,330.19,330.85,2578.0
2022-07-20 11:50:00,330.87,331.88,330.87,331.88,2500.0,330.87,331.88,330.87,331.88,2500.0
2022-07-20 12:00:00,331.68,332.32,331.68,331.91,4646.0,331.68,332.32,331.68,331.91,4646.0
2022-07-20 12:10:00,332.2,332.41,332.0,332.38,4350.0,332.2,332.41,332.0,332.38,4350.0
2022-07-20 12:20:00,332.51,332.52,331.99,332.02,3631.0,332.51,332.52,331.99,332.02,3631.0
2022-07-20 12:30:00,331.98,332.2,331.56,331.77,7203.0,331.98,332.2,331.56,331.77,7203.0
2022-07-20 12:40:00,331.44,331.44,328.93,329.48,7214.0,331.44,331.44,328.93,329.48,7214.0
2022-07-20 12:50:00,329.18,331.0,329.18,331.0,2974.0,329.18,331.0,329.18,331.0,2974.0
2022-07-20 13:00:00,330.68,331.34,328.85,329.52,6289.0,330.68,331.34,328.85,329.52,6289.0
2022-07-20 13:10:00,329.42,329.45,328.8,329.29,7424.0,329.42,329.45,328.8,329.29,7424.0
2022-07-20 13:20:00,329.26,329.97,329.26,329.94,4790.0,329.26,329.97,329.26,329.94,4790.0
2022-07-20 13:30:00,329.77,331.2,329.71,331.04,9300.0,329.77,331.2,329.71,331.04,9300.0
2022-07-20 13:40:00,331.07,331.28,330.33,330.33,3000.0,331.07,331.28,330.33,330.33,3000.0
2022-07-20 13:50:00,330.42,330.6,328.79,328.79,3110.0,330.42,330.6,328.79,328.79,3110.0
2022-07-20 14:00:00,329.12,330.42,329.12,330.42,5990.0,329.12,330.42,329.12,330.42,5990.0
2022-07-20 14:10:00,330.26,330.26,329.77,330.0,1700.0,330.26,330.26,329.77,330.0,1700.0
2022-07-20 14:20:00,330.04,330.81,330.01,330.63,3720.0,330.04,330.81,330.01,330.63,3720.0
2022-07-20 14:30:00,330.16,330.71,329.99,330.69,2700.0,330.16,330.71,329.99,330.69,2700.0
2022-07-20 14:40:00,330.57,330.81,330.11,330.81,4100.0,330.57,330.81,330.11,330.81,4100.0
2022-07-20 14:50:00,330.76,330.79,330.02,330.63,3802.0,330.76,330.79,330.02,330.63,3802.0
2022-07-20 15:00:00,330.67,331.82,330.67,331.05,4400.0,330.67,331.82,330.67,331.05,4400.0
2022-07-20 15:10:00,331.45,331.62,331.19,331.34,1762.0,331.45,331.62,331.19,331.34,1762.0
2022-07-20 15:20:00,331.35,331.87,331.17,331.87,4075.0,331.35,331.87,331.17,331.87,4075.0
2022-07-20 15:30:00,331.85,331.87,330.89,331.23,11075.0,331.85,331.87,330.89,331.23,11075.0
2022-07-20 15:40:00,331.16,331.86,331.03,331.05,14041.0,331.16,331.86,331.03,331.05,14041.0
2022-07-20 15:50:00,330.97,331.37,329.63,330.7,63184.0,330.97,331.37,329.63,330.7,63184.0
2022-07-21 09:30:00,331.01,334.0,330.42,333.73,20864.0,331.01,334.0,330.42,333.73,20864.0
2022-07-21 09:40:00,333.77,334.75,333.27,334.68,5000.0,333.77,334.75,333.27,334.68,5000.0
2022-07-21 09:50:00,333.85,334.08,332.67,333.0,6628.0,333.85,334.08,332.67,333.0,6628.0
2022-07-21 10:00:00,333.83,333.96,332.07,333.09,11808.0,333.83,333.96,332.07,333.09,11808.0
2022-07-21 10:10:00,332.92,333.68,331.87,333.46,10402.0,332.92,333.68,331.87,333.46,10402.0
2022-07-21 10:20:00,333.05,333.54,331.56,332.3,16801.0,333.05,333.54,331.56,332.3,16801.0
2022-07-21 10:30:00,332.33,333.16,331.78,333.09,18478.0,332.33,333.16,331.78,333.09,18478.0
2022-07-21 10:40:00,333.14,333.4,332.77,332.81,8280.0,333.14,333.4,332.77,332.81,8280.0
2022-07-21 10:50:00,332.96,334.06,332.95,333.96,5776.0,332.96,334.06,332.95,333.96,5776.0
2022-07-21 11:00:00,333.88,334.47,333.64,334.23,3703.0,333.88,334.47,333.64,334.23,3703.0
2022-07-21 11:10:00,334.42,334.5,333.81,334.13,4615.0,334.42,334.5,333.81,334.13,4615.0
2022-07-21 11:20:00,334.21,335.23,333.56,335.05,4382.0,334.21,335.23,333.56,335.05,4382.0
2022-07-21 11:30:00,335.14,335.57,334.75,335.57,2668.0,335.14,335.57,334.75,335.57,2668.0
2022-07-21 11:40:00,334.99,335.95,334.99,335.38,2416.0,334.99,335.95,334.99,335.38,2416.0
2022-07-21 11:50:00,335.38,336.06,335.38,335.87,3043.0,335.38,336.06,335.38,335.87,3043.0
2022-07-21 12:00:00,336.47,337.22,336.23,337.22,3019.0,336.47,337.22,336.23,337.22,3019.0
2022-07-21 12:10:00,336.99,337.24,336.33,337.15,2082.0,336.99,337.24,336.33,337.15,2082.0
2022-07-21 12:20:00,337.18,337.81,336.91,337.81,2895.0,337.18,337.81,336.91,337.81,2895.0
2022-07-21 12:30:00,337.73,337.75,337.0,337.29,2284.0,337.73,337.75,337.0,337.29,2284.0
2022-07-21 12:40:00,337.17,337.31,336.98,337.21,3129.0,337.17,337.31,336.98,337.21,3129.0
2022-07-21 12:50:00,337.06,337.19,336.73,336.94,2200.0,337.06,337.19,336.73,336.94,2200.0
2022-07-21 13:00:00,336.78,336.78,336.19,336.51,1431.0,336.78,336.78,336.19,336.51,1431.0
2022-07-21 13:10:00,336.34,336.34,335.71,336.2,1200.0,336.34,336.34,335.71,336.2,1200.0
2022-07-21 13:20:00,336.37,336.95,335.88,336.19,7104.0,336.37,336.95,335.88,336.19,7104.0
2022-07-21 13:30:00,336.04,336.1,335.25,335.87,3151.0,336.04,336.1,335.25,335.87,3151.0
2022-07-21 13:40:00,336.15,336.45,335.95,335.95,1693.0,336.15,336.45,335.95,335.95,1693.0
2022-07-21 13:50:00,336.0,336.75,335.91,336.75,4309.0,336.0,336.75,335.91,336.75,4309.0
2022-07-21 14:00:00,336.74,337.8,336.59,337.8,2092.0,336.74,337.8,336.59,337.8,2092.0
2022-07-21 14:10:00,337.5,337.73,337.45,337.55,2703.0,337.5,337.73,337.45,337.55,2703.0
2022-07-21 14:20:00,337.48,337.79,337.42,337.73,1514.0,337.48,337.79,337.42,337.73,1514.0
2022-07-21 14:30:00,337.55,337.7,337.01,337.01,2173.0,337.55,337.7,337.01,337.01,2173.0
2022-07-21 14:40:00,337.3,337.3,336.44,336.76,1400.0,337.3,337.3,336.44,336.76,1400.0
2022-07-21 14:50:00,336.79,337.15,336.59,337.0,1808.0,336.79,337.15,336.59,337.0,1808.0
2022-07-21 15:00:00,337.04,338.2,336.84,338.2,7124.0,337.04,338.2,336.84,338.2,7124.0
2022-07-21 15:10:00,338.11,338.11,337.25,337.44,3411.0,338.11,338.11,337.25,337.44,3411.0
2022-07-21 15:20:00,337.19,337.78,337.1,337.57,5656.0,337.19,337.78,337.1,337.57,5656.0
2022-07-21 15:30:00,337.52,338.23,337.52,337.85,16690.0,337.52,338.23,337.52,337.85,16690.0
2022-07-21 15:40:00,337.79,338.4,337.79,338.4,11461.0,337.79,338.4,337.79,338.4,11461.0
2022-07-21 15:50:00,338.48,339.14,338.43,338.68,53682.0,338.48,339.14,338.43,338.68,53682.0
2022-07-22 09:30:00,339.93,340.15,337.21,340.06,14848.0,339.93,340.15,337.21,340.06,14848.0
2022-07-22 09:40:00,340.04,342.5,339.55,342.5,4123.0,340.04,342.5,339.55,342.5,4123.0
2022-07-22 09:50:00,342.84,343.17,339.7,340.19,4425.0,342.84,343.17,339.7,340.19,4425.0
2022-07-22 10:00:00,339.4,339.4,336.1,336.53,5701.0,339.4,339.4,336.1,336.53,5701.0
2022-07-22 10:10:00,337.17,338.86,336.73,338.09,25812.0,337.17,338.86,336.73,338.09,25812.0
2022-07-22 10:20:00,337.36,338.15,336.79,338.15,3769.0,337.36,338.15,336.79,338.15,3769.0
2022-07-22 10:30:00,338.93,338.95,337.8,338.27,4802.0,338.93,338.95,337.8,338.27,4802.0
2022-07-22 10:40:00,338.31,338.92,338.13,338.4,1700.0,338.31,338.92,338.13,338.4,1700.0
2022-07-22 10:50:00,338.45,339.66,337.86,338.94,8924.0,338.45,339.66,337.86,338.94,8924.0
2022-07-22 11:00:00,338.99,339.38,337.31,337.51,7217.0,338.99,339.38,337.31,337.51,7217.0
2022-07-22 11:10:00,338.12,338.34,337.88,338.34,2309.0,338.12,338.34,337.88,338.34,2309.0
2022-07-22 11:20:00,337.92,338.19,337.11,337.74,4015.0,337.92,338.19,337.11,337.74,4015.0
2022-07-22 11:30:00,337.24,337.29,336.18,336.96,7835.0,337.24,337.29,336.18,336.96,7835.0
2022-07-22 11:40:00,336.88,337.1,336.03,337.03,26776.0,336.88,337.1,336.03,337.03,26776.0
2022-07-22 11:50:00,336.92,337.69,336.92,337.69,16524.0,336.92,337.69,336.92,337.69,16524.0
2022-07-22 12:00:00,337.78,337.78,336.98,337.08,3438.0,337.78,337.78,336.98,337.08,3438.0
2022-07-22 12:10:00,337.02,337.23,336.54,336.54,6705.0,337.02,337.23,336.54,336.54,6705.0
2022-07-22 12:20:00,336.24,336.51,335.96,336.36,3224.0,336.24,336.51,335.96,336.36,3224.0
2022-07-22 12:30:00,336.22,337.39,336.22,336.97,3360.0,336.22,337.39,336.22,336.97,3360.0
2022-07-22 12:40:00,337.06,337.52,336.96,337.2,5007.0,337.06,337.52,336.96,337.2,5007.0
2022-07-22 12:50:00,337.23,337.58,336.99,337.23,2700.0,337.23,337.58,336.99,337.23,2700.0
2022-07-22 13:00:00,337.04,337.04,336.1,336.54,3654.0,337.04,337.04,336.1,336.54,3654.0
2022-07-22 13:10:00,336.48,337.16,336.38,336.81,14204.0,336.48,337.16,336.38,336.81,14204.0
2022-07-22 13:20:00,336.9,337.4,336.3,337.24,15258.0,336.9,337.4,336.3,337.24,15258.0
2022-07-22 13:30:00,337.22,337.22,336.45,336.9,23112.0,337.22,337.22,336.45,336.9,23112.0
2022-07-22 13:40:00,336.94,337.82,336.67,337.39,26457.0,336.94,337.82,336.67,337.39,26457.0
2022-07-22 13:50:00,337.27,337.61,336.95,337.38,7982.0,337.27,337.61,336.95,337.38,7982.0
2022-07-22 14:00:00,337.47,337.54,336.04,336.36,7548.0,337.47,337.54,336.04,336.36,7548.0
2022-07-22 14:10:00,336.08,336.7,335.89,336.68,2300.0,336.08,336.7,335.89,336.68,2300.0
2022-07-22 14:20:00,336.55,336.68,335.93,335.93,6036.0,336.55,336.68,335.93,335.93,6036.0
2022-07-22 14:30:00,335.88,336.79,335.77,336.08,3733.0,335.88,336.79,335.77,336.08,3733.0
2022-07-22 14:40:00,335.82,336.31,335.67,336.22,3678.0,335.82,336.31,335.67,336.22,3678.0
2022-07-22 14:50:00,336.14,336.97,336.14,336.76,5352.0,336.14,336.97,336.14,336.76,5352.0
2022-07-22 15:00:00,336.63,336.79,336.26,336.47,5840.0,336.63,336.79,336.26,336.47,5840.0
2022-07-22 15:10:00,336.48,337.27,336.35,337.16,9396.0,336.48,337.27,336.35,337.16,9396.0
2022-07-22 15:20:00,337.14,338.08,337.13,337.83,4934.0,337.14,338.08,337.13,337.83,4934.0
2022-07-22 15:30:00,337.95,337.95,336.81,336.92,5713.0,337.95,337.95,336.81,336.92,5713.0
2022-07-22 15:40:00,337.07,337.5,336.72,337.07,18463.0,337.07,337.5,336.72,337.07,18463.0
2022-07-22 15:50:00,337.14,338.18,337.14,338.13,44940.0,337.14,338.18,337.14,338.13,44940.0
2022-07-25 09:30:00,336.94,337.0,333.15,334.02,10831.0,336.94,337.0,333.15,334.02,10831.0
2022-07-25 09:40:00,334.34,335.65,334.0,334.46,5507.0,334.34,335.65,334.0,334.46,5507.0
2022-07-25 09:50:00,335.15,336.61,335.14,336.27,9122.0,335.15,336.61,335.14,336.27,9122.0
2022-07-25 10:00:00,336.07,336.69,335.21,336.69,9128.0,336.07,336.69,335.21,336.69,9128.0
2022-07-25 10:10:00,337.08,337.17,335.27,335.52,19637.0,337.08,337.17,335.27,335.52,19637.0
2022-07-25 10:20:00,335.62,336.69,335.06,336.51,35454.0,335.62,336.69,335.06,336.51,35454.0
2022-07-25 10:30:00,336.41,337.0,335.71,337.0,11435.0,336.41,337.0,335.71,337.0,11435.0
2022-07-25 10:40:00,336.73,337.69,336.09,336.67,3205.0,336.73,337.69,336.09,336.67,3205.0
2022-07-25 10:50:00,336.87,337.46,336.6,337.16,3716.0,336.87,337.46,336.6,337.16,3716.0
2022-07-25 11:00:00,336.65,337.65,336.65,337.59,4320.0,336.65,337.65,336.65,337.59,4320.0
2022-07-25 11:10:00,337.54,337.54,336.43,336.77,9536.0,337.54,337.54,336.43,336.77,9536.0
2022-07-25 11:20:00,336.72,338.0,336.72,338.0,6221.0,336.72,338.0,336.72,338.0,6221.0
2022-07-25 11:30:00,337.96,338.58,337.94,338.18,4600.0,337.96,338.58,337.94,338.18,4600.0
2022-07-25 11:40:00,338.25,338.25,337.64,338.06,2300.0,338.25,338.25,337.64,338.06,2300.0
2022-07-25 11:50:00,337.81,338.37,337.81,337.93,4627.0,337.81,338.37,337.81,337.93,4627.0
2022-07-25 12:00:00,337.72,338.02,337.09,337.62,10045.0,337.72,338.02,337.09,337.62,10045.0
2022-07-25 12:10:00,337.59,337.59,336.05,336.7,3064.0,337.59,337.59,336.05,336.7,3064.0
2022-07-25 12:20:00,336.45,336.56,335.82,335.99,4826.0,336.45,336.56,335.82,335.99,4826.0
2022-07-25 12:30:00,336.05,337.15,336.04,336.95,4304.0,336.05,337.15,336.04,336.95,4304.0
2022-07-25 12:40:00,336.73,337.57,336.73,337.57,2915.0,336.73,337.57,336.73,337.57,2915.0
2022-07-25 12:50:00,337.96,338.04,337.2,337.29,18109.0,337.96,338.04,337.2,337.29,18109.0
2022-07-25 13:00:00,337.09,337.73,337.0,337.73,8641.0,337.09,337.73,337.0,337.73,8641.0
2022-07-25 13:10:00,337.49,337.93,337.38,337.77,5403.0,337.49,337.93,337.38,337.77,5403.0
2022-07-25 13:20:00,337.89,337.89,336.36,336.37,45970.0,337.89,337.89,336.36,336.37,45970.0
2022-07-25 13:30:00,336.53,337.18,336.35,336.35,4099.0,336.53,337.18,336.35,336.35,4099.0
2022-07-25 13:40:00,336.15,336.39,335.51,336.2,3309.0,336.15,336.39,335.51,336.2,3309.0
2022-07-25 13:50:00,335.85,336.1,335.48,335.66,3200.0,335.85,336.1,335.48,335.66,3200.0
2022-07-25 14:00:00,335.56,335.57,334.63,334.63,6853.0,335.56,335.57,334.63,334.63,6853.0
2022-07-25 14:10:00,334.91,335.16,334.64,334.88,4707.0,334.91,335.16,334.64,334.88,4707.0
2022-07-25 14:20:00,334.79,335.73,334.58,335.36,8001.0,334.79,335.73,334.58,335.36,8001.0
2022-07-25 14:30:00,335.26,336.13,335.2,335.49,6027.0,335.26,336.13,335.2,335.49,6027.0
2022-07-25 14:40:00,335.62,335.87,335.11,335.29,5898.0,335.62,335.87,335.11,335.29,5898.0
2022-07-25 14:50:00,335.36,335.48,335.01,335.33,8293.0,335.36,335.48,335.01,335.33,8293.0
2022-07-25 15:00:00,335.35,335.75,335.07,335.49,11700.0,335.35,335.75,335.07,335.49,11700.0
2022-07-25 15:10:00,335.57,335.86,335.01,335.86,8657.0,335.57,335.86,335.01,335.86,8657.0
2022-07-25 15:20:00,335.8,336.35,335.77,335.82,10052.0,335.8,336.35,335.77,335.82,10052.0
2022-07-25 15:30:00,335.87,336.29,335.54,336.29,13212.0,335.87,336.29,335.54,336.29,13212.0
2022-07-25 15:40:00,336.29,336.63,335.92,336.5,18922.0,336.29,336.63,335.92,336.5,18922.0
2022-07-25 15:50:00,336.54,337.73,336.36,337.64,44823.0,336.54,337.73,336.36,337.64,44823.0
2022-07-26 09:30:00,338.58,340.17,337.67,339.74,29061.0,338.58,340.17,337.67,339.74,29061.0
2022-07-26 09:40:00,340.54,342.25,340.5,341.88,12479.0,340.54,342.25,340.5,341.88,12479.0
2022-07-26 09:50:00,342.25,343.31,341.75,342.44,8790.0,342.25,343.31,341.75,342.44,8790.0
2022-07-26 10:00:00,342.23,343.31,341.28,341.69,14379.0,342.23,343.31,341.28,341.69,14379.0
2022-07-26 10:10:00,341.36,341.76,339.81,340.08,11190.0,341.36,341.76,339.81,340.08,11190.0
2022-07-26 10:20:00,340.18,340.68,338.94,339.04,22437.0,340.18,340.68,338.94,339.04,22437.0
2022-07-26 10:30:00,339.07,339.08,337.96,338.08,5433.0,339.07,339.08,337.96,338.08,5433.0
2022-07-26 10:40:00,338.03,339.37,338.03,339.37,6901.0,338.03,339.37,338.03,339.37,6901.0
2022-07-26 10:50:00,339.6,340.03,338.89,339.72,7758.0,339.6,340.03,338.89,339.72,7758.0
2022-07-26 11:00:00,339.97,340.08,338.65,339.17,5376.0,339.97,340.08,338.65,339.17,5376.0
2022-07-26 11:10:00,339.4,340.12,339.17,339.71,3734.0,339.4,340.12,339.17,339.71,3734.0
2022-07-26 11:20:00,339.51,339.51,338.34,338.53,4042.0,339.51,339.51,338.34,338.53,4042.0
2022-07-26 11:30:00,338.58,338.79,338.34,338.44,3278.0,338.58,338.79,338.34,338.44,3278.0
2022-07-26 11:40:00,338.46,338.86,338.19,338.32,5033.0,338.46,338.86,338.19,338.32,5033.0
2022-07-26 11:50:00,338.31,338.31,337.2,338.0,15566.0,338.31,338.31,337.2,338.0,15566.0
2022-07-26 12:00:00,337.88,337.92,337.27,337.27,17308.0,337.88,337.92,337.27,337.27,17308.0
2022-07-26 12:10:00,337.39,337.39,336.72,336.84,4215.0,337.39,337.39,336.72,336.84,4215.0
2022-07-26 12:20:00,336.78,337.45,336.53,337.38,4292.0,336.78,337.45,336.53,337.38,4292.0
2022-07-26 12:30:00,337.36,337.47,336.94,336.98,2207.0,337.36,337.47,336.94,336.98,2207.0
2022-07-26 12:40:00,336.92,336.92,335.73,336.41,3318.0,336.92,336.92,335.73,336.41,3318.0
2022-07-26 12:50:00,336.41,337.35,336.38,337.03,2800.0,336.41,337.35,336.38,337.03,2800.0
2022-07-26 13:00:00,336.86,337.74,336.78,337.74,3708.0,336.86,337.74,336.78,337.74,3708.0
2022-07-26 13:10:00,337.99,338.02,337.48,337.83,14344.0,337.99,338.02,337.48,337.83,14344.0
2022-07-26 13:20:00,337.84,338.29,337.73,338.29,12030.0,337.84,338.29,337.73,338.29,12030.0
2022-07-26 13:30:00,338.16,338.22,337.29,337.29,7173.0,338.16,338.22,337.29,337.29,7173.0
2022-07-26 13:40:00,337.5,337.64,337.19,337.31,3033.0,337.5,337.64,337.19,337.31,3033.0
2022-07-26 13:50:00,337.33,337.43,336.77,337.27,7101.0,337.33,337.43,336.77,337.27,7101.0
2022-07-26 14:00:00,337.31,338.45,337.31,337.69,3096.0,337.31,338.45,337.31,337.69,3096.0
2022-07-26 14:10:00,337.45,337.75,336.87,336.92,4749.0,337.45,337.75,336.87,336.92,4749.0
2022-07-26 14:20:00,337.02,337.36,336.99,337.16,7201.0,337.02,337.36,336.99,337.16,7201.0
2022-07-26 14:30:00,337.2,337.41,337.0,337.0,9895.0,337.2,337.41,337.0,337.0,9895.0
2022-07-26 14:40:00,336.96,337.64,336.95,337.17,8491.0,336.96,337.64,336.95,337.17,8491.0
2022-07-26 14:50:00,337.16,337.94,336.94,337.94,9624.0,337.16,337.94,336.94,337.94,9624.0
2022-07-26 15:00:00,337.85,338.09,336.94,337.27,9946.0,337.85,338.09,336.94,337.27,9946.0
2022-07-26 15:10:00,337.31,337.67,337.27,337.59,5236.0,337.31,337.67,337.27,337.59,5236.0
2022-07-26 15:20:00,337.47,337.67,337.15,337.48,7149.0,337.47,337.67,337.15,337.48,7149.0
2022-07-26 15:30:00,337.52,338.49,337.41,338.48,11458.0,337.52,338.49,337.41,338.48,11458.0
2022-07-26 15:40:00,338.38,338.8,338.24,338.8,28347.0,338.38,338.8,338.24,338.8,28347.0
2022-07-26 15:50:00,338.87,340.9,338.78,339.42,105413.0,338.87,340.9,338.78,339.42,105413.0
2022-07-27 09:30:00,344.07,346.15,343.17,344.31,17718.0,344.07,346.15,343.17,344.31,17718.0
2022-07-27 09:40:00,344.48,346.26,344.32,346.19,6108.0,344.48,346.26,344.32,346.19,6108.0
2022-07-27 09:50:00,345.99,348.46,345.48,347.25,29859.0,345.99,348.46,345.48,347.25,29859.0
2022-07-27 10:00:00,346.89,347.89,346.28,346.53,5828.0,346.89,347.89,346.28,346.53,5828.0
2022-07-27 10:10:00,346.46,348.48,346.46,348.34,6994.0,346.46,348.48,346.46,348.34,6994.0
2022-07-27 10:20:00,348.35,348.48,346.94,347.25,7487.0,348.35,348.48,346.94,347.25,7487.0
2022-07-27 10:30:00,347.23,347.28,346.64,347.19,4808.0,347.23,347.28,346.64,347.19,4808.0
2022-07-27 10:40:00,346.89,347.41,346.58,347.41,2719.0,346.89,347.41,346.58,347.41,2719.0
2022-07-27 10:50:00,347.21,348.11,347.19,348.11,4811.0,347.21,348.11,347.19,348.11,4811.0
2022-07-27 11:00:00,348.0,348.75,347.99,348.41,3995.0,348.0,348.75,347.99,348.41,3995.0
2022-07-27 11:10:00,348.46,348.47,347.7,347.7,3523.0,348.46,348.47,347.7,347.7,3523.0
2022-07-27 11:20:00,347.53,347.74,347.0,347.56,4727.0,347.53,347.74,347.0,347.56,4727.0
2022-07-27 11:30:00,347.69,347.88,347.34,347.34,4924.0,347.69,347.88,347.34,347.34,4924.0
2022-07-27 11:40:00,347.6,347.91,347.53,347.73,4830.0,347.6,347.91,347.53,347.73,4830.0
2022-07-27 11:50:00,347.81,348.13,347.5,347.63,3366.0,347.81,348.13,347.5,347.63,3366.0
2022-07-27 12:00:00,347.54,348.09,347.44,347.78,5401.0,347.54,348.09,347.44,347.78,5401.0
2022-07-27 12:10:00,347.93,348.59,347.82,348.48,3455.0,347.93,348.59,347.82,348.48,3455.0
2022-07-27 12:20:00,348.35,354.48,348.26,351.59,114512.0,348.35,354.48,348.26,351.59,114512.0
2022-07-27 12:30:00,351.67,352.42,350.11,350.11,11395.0,351.67,352.42,350.11,350.11,11395.0
2022-07-27 12:40:00,350.22,350.69,349.4,349.4,7012.0,350.22,350.69,349.4,349.4,7012.0
2022-07-27 12:50:00,349.2,349.65,349.0,349.02,2164.0,349.2,349.65,349.0,349.02,2164.0
2022-07-27 13:00:00,349.06,349.07,348.41,348.79,3577.0,349.06,349.07,348.41,348.79,3577.0
2022-07-27 13:10:00,348.93,349.96,348.93,349.78,3100.0,348.93,349.96,348.93,349.78,3100.0
2022-07-27 13:20:00,349.69,349.7,349.22,349.46,3131.0,349.69,349.7,349.22,349.46,3131.0
2022-07-27 13:30:00,349.58,350.19,349.53,350.05,3556.0,349.58,350.19,349.53,350.05,3556.0
2022-07-27 13:40:00,350.12,350.51,349.87,350.5,2900.0,350.12,350.51,349.87,350.5,2900.0
2022-07-27 13:50:00,350.51,350.51,348.59,349.04,12603.0,350.51,350.51,348.59,349.04,12603.0
2022-07-27 14:00:00,349.31,350.94,348.77,348.77,5815.0,349.31,350.94,348.77,348.77,5815.0
2022-07-27 14:10:00,348.92,350.51,348.91,350.24,5714.0,348.92,350.51,348.91,350.24,5714.0
2022-07-27 14:20:00,350.42,350.63,349.75,350.16,3832.0,350.42,350.63,349.75,350.16,3832.0
2022-07-27 14:30:00,349.95,352.14,349.43,352.14,7529.0,349.95,352.14,349.43,352.14,7529.0
2022-07-27 14:40:00,352.45,354.13,352.45,353.5,6961.0,352.45,354.13,352.45,353.5,6961.0
2022-07-27 14:50:00,353.62,354.9,353.03,353.81,10452.0,353.62,354.9,353.03,353.81,10452.0
2022-07-27 15:00:00,354.14,356.07,353.85,355.57,8410.0,354.14,356.07,353.85,355.57,8410.0
2022-07-27 15:10:00,355.55,355.57,354.43,354.43,9345.0,355.55,355.57,354.43,354.43,9345.0
2022-07-27 15:20:00,354.74,357.09,354.56,357.09,13445.0,354.74,357.09,354.56,357.09,13445.0
2022-07-27 15:30:00,357.17,357.21,355.36,355.46,14689.0,357.17,357.21,355.36,355.46,14689.0
2022-07-27 15:40:00,355.33,355.74,355.23,355.47,22839.0,355.33,355.74,355.23,355.47,22839.0
2022-07-27 15:50:00,355.55,355.71,353.19,353.33,74380.0,355.55,355.71,353.19,353.33,74380.0
2022-07-28 09:30:00,354.1,358.35,353.79,357.3,19564.0,354.1,358.35,353.79,357.3,19564.0
2022-07-28 09:40:00,356.91,357.4,353.21,353.4,11114.0,356.91,357.4,353.21,353.4,11114.0
2022-07-28 09:50:00,354.77,355.0,353.58,354.83,8436.0,354.77,355.0,353.58,354.83,8436.0
2022-07-28 10:00:00,355.4,356.59,355.22,355.22,9549.0,355.4,356.59,355.22,355.22,9549.0
2022-07-28 10:10:00,355.45,356.11,355.11,356.0,8801.0,355.45,356.11,355.11,356.0,8801.0
2022-07-28 10:20:00,355.42,356.0,353.91,354.12,3347.0,355.42,356.0,353.91,354.12,3347.0
2022-07-28 10:30:00,354.19,355.04,353.06,354.96,8868.0,354.19,355.04,353.06,354.96,8868.0
2022-07-28 10:40:00,355.16,356.98,355.15,356.98,83405.0,355.16,356.98,355.15,356.98,83405.0
2022-07-28 10:50:00,356.87,357.0,356.3,356.79,2623.0,356.87,357.0,356.3,356.79,2623.0
2022-07-28 11:00:00,356.99,358.6,356.65,358.45,18084.0,356.99,358.6,356.65,358.45,18084.0
2022-07-28 11:10:00,358.61,360.07,358.23,359.22,22066.0,358.61,360.07,358.23,359.22,22066.0
2022-07-28 11:20:00,359.21,360.51,358.88,360.47,4182.0,359.21,360.51,358.88,360.47,4182.0
2022-07-28 11:30:00,360.39,360.59,360.01,360.56,2920.0,360.39,360.59,360.01,360.56,2920.0
2022-07-28 11:40:00,360.46,360.77,359.64,360.29,4845.0,360.46,360.77,359.64,360.29,4845.0
2022-07-28 11:50:00,360.49,360.86,360.33,360.36,3742.0,360.49,360.86,360.33,360.36,3742.0
2022-07-28 12:00:00,360.13,360.28,359.94,360.03,1921.0,360.13,360.28,359.94,360.03,1921.0
2022-07-28 12:10:00,359.69,360.33,359.5,360.06,3711.0,359.69,360.33,359.5,360.06,3711.0
2022-07-28 12:20:00,360.04,360.46,359.77,360.46,4551.0,360.04,360.46,359.77,360.46,4551.0
2022-07-28 12:30:00,360.66,361.0,360.51,360.83,2917.0,360.66,361.0,360.51,360.83,2917.0
2022-07-28 12:40:00,360.71,360.89,360.39,360.4,3114.0,360.71,360.89,360.39,360.4,3114.0
2022-07-28 12:50:00,360.37,360.37,359.7,359.7,8317.0,360.37,360.37,359.7,359.7,8317.0
2022-07-28 13:00:00,359.69,359.69,358.85,359.51,3800.0,359.69,359.69,358.85,359.51,3800.0
2022-07-28 13:10:00,359.57,360.13,359.57,359.92,3240.0,359.57,360.13,359.57,359.92,3240.0
2022-07-28 13:20:00,360.01,360.25,359.73,360.01,9177.0,360.01,360.25,359.73,360.01,9177.0
2022-07-28 13:30:00,359.85,361.67,359.64,361.41,7405.0,359.85,361.67,359.64,361.41,7405.0
2022-07-28 13:40:00,361.84,362.41,361.84,362.28,1838.0,361.84,362.41,361.84,362.28,1838.0
2022-07-28 13:50:00,362.43,362.83,362.15,362.66,3429.0,362.43,362.83,362.15,362.66,3429.0
2022-07-28 14:00:00,362.47,362.47,361.71,361.71,4010.0,362.47,362.47,361.71,361.71,4010.0
2022-07-28 14:10:00,361.79,362.07,361.67,362.01,1567.0,361.79,362.07,361.67,362.01,1567.0
2022-07-28 14:20:00,361.94,362.33,361.71,362.33,2969.0,361.94,362.33,361.71,362.33,2969.0
2022-07-28 14:30:00,362.45,362.51,361.71,362.03,1800.0,362.45,362.51,361.71,362.03,1800.0
2022-07-28 14:40:00,362.27,362.34,362.01,362.02,2701.0,362.27,362.34,362.01,362.02,2701.0
2022-07-28 14:50:00,362.13,362.22,361.56,361.9,3357.0,362.13,362.22,361.56,361.9,3357.0
2022-07-28 15:00:00,361.99,363.24,361.84,363.0,7681.0,361.99,363.24,361.84,363.0,7681.0
2022-07-28 15:10:00,363.03,363.03,362.24,363.02,5989.0,363.03,363.03,362.24,363.02,5989.0
2022-07-28 15:20:00,363.18,363.4,362.92,363.4,5349.0,363.18,363.4,362.92,363.4,5349.0
2022-07-28 15:30:00,363.14,363.32,361.86,362.19,7017.0,363.14,363.32,361.86,362.19,7017.0
2022-07-28 15:40:00,362.34,362.79,361.83,362.66,12635.0,362.34,362.79,361.83,362.66,12635.0
2022-07-28 15:50:00,362.62,363.25,362.37,362.63,44046.0,362.62,363.25,362.37,362.63,44046.0
2022-07-29 09:30:00,363.44,364.0,360.65,363.28,22610.0,363.44,364.0,360.65,363.28,22610.0
2022-07-29 09:40:00,363.3,365.93,362.38,364.36,16102.0,363.3,365.93,362.38,364.36,16102.0
2022-07-29 09:50:00,364.23,364.54,363.23,363.4,6501.0,364.23,364.54,363.23,363.4,6501.0
2022-07-29 10:00:00,363.69,366.4,363.58,365.24,3901.0,363.69,366.4,363.58,365.24,3901.0
2022-07-29 10:10:00,364.5,365.35,364.23,364.76,4500.0,364.5,365.35,364.23,364.76,4500.0
2022-07-29 10:20:00,364.63,366.52,364.19,366.21,17424.0,364.63,366.52,364.19,366.21,17424.0
2022-07-29 10:30:00,365.68,366.64,365.55,366.64,3728.0,365.68,366.64,365.55,366.64,3728.0
2022-07-29 10:40:00,366.6,367.45,366.46,367.06,6338.0,366.6,367.45,366.46,367.06,6338.0
2022-07-29 10:50:00,366.26,366.27,364.15,364.33,12714.0,366.26,366.27,364.15,364.33,12714.0
2022-07-29 11:00:00,364.42,364.8,363.51,364.63,5191.0,364.42,364.8,363.51,364.63,5191.0
2022-07-29 11:10:00,364.58,364.67,363.66,364.18,6067.0,364.58,364.67,363.66,364.18,6067.0
2022-07-29 11:20:00,364.44,364.44,362.28,362.86,5997.0,364.44,364.44,362.28,362.86,5997.0
2022-07-29 11:30:00,363.29,363.29,362.41,362.61,2029.0,363.29,363.29,362.41,362.61,2029.0
2022-07-29 11:40:00,362.7,363.8,362.7,363.59,3441.0,362.7,363.8,362.7,363.59,3441.0
2022-07-29 11:50:00,363.08,363.54,363.08,363.33,2078.0,363.08,363.54,363.08,363.33,2078.0
2022-07-29 12:00:00,363.25,363.47,362.57,362.84,5700.0,363.25,363.47,362.57,362.84,5700.0
2022-07-29 12:10:00,362.94,364.57,362.94,364.31,3567.0,362.94,364.57,362.94,364.31,3567.0
2022-07-29 12:20:00,364.18,364.18,363.52,363.63,1815.0,364.18,364.18,363.52,363.63,1815.0
2022-07-29 12:30:00,363.62,364.47,363.61,364.45,5175.0,363.62,364.47,363.61,364.45,5175.0
2022-07-29 12:40:00,364.2,365.0,364.12,365.0,2084.0,364.2,365.0,364.12,365.0,2084.0
2022-07-29 12:50:00,364.87,365.19,364.87,365.13,3663.0,364.87,365.19,364.87,365.13,3663.0
2022-07-29 13:00:00,364.94,365.1,364.29,364.49,3029.0,364.94,365.1,364.29,364.49,3029.0
2022-07-29 13:10:00,364.6,364.74,364.29,364.71,3181.0,364.6,364.74,364.29,364.71,3181.0
2022-07-29 13:20:00,364.67,365.09,364.62,364.84,4070.0,364.67,365.09,364.62,364.84,4070.0
2022-07-29 13:30:00,364.83,365.31,364.82,365.27,2111.0,364.83,365.31,364.82,365.27,2111.0
2022-07-29 13:40:00,365.39,365.5,365.03,365.18,2158.0,365.39,365.5,365.03,365.18,2158.0
2022-07-29 13:50:00,365.27,365.85,365.27,365.73,2843.0,365.27,365.85,365.27,365.73,2843.0
2022-07-29 14:00:00,365.72,366.65,365.64,366.61,7058.0,365.72,366.65,365.64,366.61,7058.0
2022-07-29 14:10:00,366.6,367.11,366.56,366.92,8093.0,366.6,367.11,366.56,366.92,8093.0
2022-07-29 14:20:00,367.15,367.21,366.77,367.12,3619.0,367.15,367.21,366.77,367.12,3619.0
2022-07-29 14:30:00,367.09,367.88,367.08,367.68,5478.0,367.09,367.88,367.08,367.68,5478.0
2022-07-29 14:40:00,367.57,367.57,366.75,366.97,2843.0,367.57,367.57,366.75,366.97,2843.0
2022-07-29 14:50:00,366.96,367.41,366.95,367.22,2000.0,366.96,367.41,366.95,367.22,2000.0
2022-07-29 15:00:00,367.12,368.02,367.11,367.37,4514.0,367.12,368.02,367.11,367.37,4514.0
2022-07-29 15:10:00,367.27,367.89,367.21,367.79,4652.0,367.27,367.89,367.21,367.79,4652.0
2022-07-29 15:20:00,367.8,368.72,367.8,368.72,7619.0,367.8,368.72,367.8,368.72,7619.0
2022-07-29 15:30:00,368.74,369.25,368.43,368.86,13926.0,368.74,369.25,368.43,368.86,13926.0
2022-07-29 15:40:00,368.72,369.03,368.01,368.94,13356.0,368.72,369.03,368.01,368.94,13356.0
2022-07-29 15:50:00,369.08,369.11,366.61,367.5,111141.0,369.08,369.11,366.61,367.5,111141.0
2022-08-01 09:30:00,364.73,365.0,362.0,364.7,22268.0,364.73,365.0,362.0,364.7,22268.0
2022-08-01 09:40:00,364.86,367.07,364.52,366.15,7285.0,364.86,367.07,364.52,366.15,7285.0
2022-08-01 09:50:00,365.88,368.0,365.88,367.27,9242.0,365.88,368.0,365.88,367.27,9242.0
2022-08-01 10:00:00,366.54,368.84,366.23,368.61,6085.0,366.54,368.84,366.23,368.61,6085.0
2022-08-01 10:10:00,368.79,369.4,367.47,367.8,4001.0,368.79,369.4,367.47,367.8,4001.0
2022-08-01 10:20:00,367.19,367.42,366.01,366.95,7147.0,367.19,367.42,366.01,366.95,7147.0
2022-08-01 10:30:00,367.17,368.48,366.79,368.15,6379.0,367.17,368.48,366.79,368.15,6379.0
2022-08-01 10:40:00,368.06,369.76,368.04,369.73,6644.0,368.06,369.76,368.04,369.73,6644.0
2022-08-01 10:50:00,369.75,371.25,369.75,370.88,14845.0,369.75,371.25,369.75,370.88,14845.0
2022-08-01 11:00:00,370.89,371.07,369.74,370.0,11525.0,370.89,371.07,369.74,370.0,11525.0
2022-08-01 11:10:00,370.0,370.47,369.66,369.82,11728.0,370.0,370.47,369.66,369.82,11728.0
2022-08-01 11:20:00,369.8,370.8,369.67,370.41,3422.0,369.8,370.8,369.67,370.41,3422.0
2022-08-01 11:30:00,370.24,370.24,369.29,369.88,14444.0,370.24,370.24,369.29,369.88,14444.0
2022-08-01 11:40:00,370.0,371.07,369.91,371.07,1856.0,370.0,371.07,369.91,371.07,1856.0
2022-08-01 11:50:00,370.83,370.83,370.07,370.57,2501.0,370.83,370.83,370.07,370.57,2501.0
2022-08-01 12:00:00,370.53,370.53,369.85,370.0,4000.0,370.53,370.53,369.85,370.0,4000.0
2022-08-01 12:10:00,369.97,370.14,369.22,369.94,16432.0,369.97,370.14,369.22,369.94,16432.0
2022-08-01 12:20:00,370.07,370.76,369.84,370.52,3898.0,370.07,370.76,369.84,370.52,3898.0
2022-08-01 12:30:00,370.5,370.66,369.14,369.86,35026.0,370.5,370.66,369.14,369.86,35026.0
2022-08-01 12:40:00,369.61,370.54,369.42,369.87,5692.0,369.61,370.54,369.42,369.87,5692.0
2022-08-01 12:50:00,369.75,370.08,369.4,369.77,7506.0,369.75,370.08,369.4,369.77,7506.0
2022-08-01 13:00:00,369.75,370.13,369.07,370.02,30102.0,369.75,370.13,369.07,370.02,30102.0
2022-08-01 13:10:00,369.93,370.08,369.54,369.55,11487.0,369.93,370.08,369.54,369.55,11487.0
2022-08-01 13:20:00,369.6,369.9,368.93,369.28,28553.0,369.6,369.9,368.93,369.28,28553.0
2022-08-01 13:30:00,369.28,369.74,369.28,369.56,11086.0,369.28,369.74,369.28,369.56,11086.0
2022-08-01 13:40:00,369.61,369.98,369.14,369.98,39308.0,369.61,369.98,369.14,369.98,39308.0
2022-08-01 13:50:00,369.96,370.03,369.36,369.89,6570.0,369.96,370.03,369.36,369.89,6570.0
2022-08-01 14:00:00,369.48,370.0,369.23,369.79,27640.0,369.48,370.0,369.23,369.79,27640.0
2022-08-01 14:10:00,369.64,370.54,369.46,369.84,4558.0,369.64,370.54,369.46,369.84,4558.0
2022-08-01 14:20:00,369.66,370.21,369.49,369.52,3396.0,369.66,370.21,369.49,369.52,3396.0
2022-08-01 14:30:00,369.66,370.0,369.49,370.0,2437.0,369.66,370.0,369.49,370.0,2437.0
2022-08-01 14:40:00,369.67,370.14,369.2,369.5,20939.0,369.67,370.14,369.2,369.5,20939.0
2022-08-01 14:50:00,369.42,370.73,369.41,370.39,3810.0,369.42,370.73,369.41,370.39,3810.0
2022-08-01 15:00:00,370.18,370.25,369.53,370.23,4652.0,370.18,370.25,369.53,370.23,4652.0
2022-08-01 15:10:00,370.05,370.67,369.79,369.9,4069.0,370.05,370.67,369.79,369.9,4069.0
2022-08-01 15:20:00,369.83,369.89,369.37,369.59,21442.0,369.83,369.89,369.37,369.59,21442.0
2022-08-01 15:30:00,369.5,370.03,369.46,369.88,14103.0,369.5,370.03,369.46,369.88,14103.0
2022-08-01 15:40:00,369.86,370.37,369.61,370.16,8426.0,369.86,370.37,369.61,370.16,8426.0
2022-08-01 15:50:00,370.34,370.61,369.46,370.02,51502.0,370.34,370.61,369.46,370.02,51502.0
2022-08-02 09:30:00,367.46,369.0,366.22,368.53,34949.0,367.46,369.0,366.22,368.53,34949.0
2022-08-02 09:40:00,368.53,369.67,367.54,368.46,23419.0,368.53,369.67,367.54,368.46,23419.0
2022-08-02 09:50:00,368.77,368.92,366.68,368.13,16663.0,368.77,368.92,366.68,368.13,16663.0
2022-08-02 10:00:00,368.22,368.44,367.41,367.73,6456.0,368.22,368.44,367.41,367.73,6456.0
2022-08-02 10:10:00,367.5,368.73,366.89,368.31,14679.0,367.5,368.73,366.89,368.31,14679.0
2022-08-02 10:20:00,368.27,368.94,367.86,368.84,4500.0,368.27,368.94,367.86,368.84,4500.0
2022-08-02 10:30:00,369.35,369.79,368.85,369.32,13280.0,369.35,369.79,368.85,369.32,13280.0
2022-08-02 10:40:00,369.35,370.46,368.8,370.46,27349.0,369.35,370.46,368.8,370.46,27349.0
2022-08-02 10:50:00,370.76,371.5,369.85,369.9,6167.0,370.76,371.5,369.85,369.9,6167.0
2022-08-02 11:00:00,370.02,370.67,369.67,370.0,17880.0,370.02,370.67,369.67,370.0,17880.0
2022-08-02 11:10:00,370.0,370.0,368.89,369.06,8000.0,370.0,370.0,368.89,369.06,8000.0
2022-08-02 11:20:00,368.44,369.44,367.8,369.3,9146.0,368.44,369.44,367.8,369.3,9146.0
2022-08-02 11:30:00,369.03,369.94,368.54,369.79,13556.0,369.03,369.94,368.54,369.79,13556.0
2022-08-02 11:40:00,369.79,370.1,369.46,369.97,3204.0,369.79,370.1,369.46,369.97,3204.0
2022-08-02 11:50:00,369.86,370.16,369.51,369.74,4000.0,369.86,370.16,369.51,369.74,4000.0
2022-08-02 12:00:00,369.99,370.85,369.83,370.85,3995.0,369.99,370.85,369.83,370.85,3995.0
2022-08-02 12:10:00,370.68,371.49,370.37,371.49,5270.0,370.68,371.49,370.37,371.49,5270.0
2022-08-02 12:20:00,371.55,371.7,371.16,371.69,5888.0,371.55,371.7,371.16,371.69,5888.0
2022-08-02 12:30:00,371.63,371.64,370.68,371.12,13209.0,371.63,371.64,370.68,371.12,13209.0
2022-08-02 12:40:00,371.04,371.25,370.11,370.46,21720.0,371.04,371.25,370.11,370.46,21720.0
2022-08-02 12:50:00,370.44,371.02,370.44,370.52,9756.0,370.44,371.02,370.44,370.52,9756.0
2022-08-02 13:00:00,370.53,370.53,369.92,369.96,17917.0,370.53,370.53,369.92,369.96,17917.0
2022-08-02 13:10:00,369.94,370.47,369.93,370.0,12096.0,369.94,370.47,369.93,370.0,12096.0
2022-08-02 13:20:00,370.0,370.26,369.34,369.65,49319.0,370.0,370.26,369.34,369.65,49319.0
2022-08-02 13:30:00,369.59,369.73,368.98,369.19,38105.0,369.59,369.73,368.98,369.19,38105.0
2022-08-02 13:40:00,369.17,369.34,367.53,367.9,10984.0,369.17,369.34,367.53,367.9,10984.0
2022-08-02 13:50:00,367.86,370.4,367.86,370.4,30679.0,367.86,370.4,367.86,370.4,30679.0
2022-08-02 14:00:00,370.52,371.05,369.12,370.52,52933.0,370.52,371.05,369.12,370.52,52933.0
2022-08-02 14:10:00,370.6,370.84,370.16,370.33,3900.0,370.6,370.84,370.16,370.33,3900.0
2022-08-02 14:20:00,370.31,371.19,370.26,370.99,4207.0,370.31,371.19,370.26,370.99,4207.0
2022-08-02 14:30:00,370.82,371.48,370.82,371.26,4575.0,370.82,371.48,370.82,371.26,4575.0
2022-08-02 14:40:00,371.2,371.81,370.52,371.69,9214.0,371.2,371.81,370.52,371.69,9214.0
2022-08-02 14:50:00,371.44,371.53,369.97,370.03,10660.0,371.44,371.53,369.97,370.03,10660.0
2022-08-02 15:00:00,370.0,370.51,369.47,369.65,19913.0,370.0,370.51,369.47,369.65,19913.0
2022-08-02 15:10:00,369.54,369.75,368.39,368.57,67887.0,369.54,369.75,368.39,368.57,67887.0
2022-08-02 15:20:00,368.69,369.5,368.52,369.3,24828.0,368.69,369.5,368.52,369.3,24828.0
2022-08-02 15:30:00,369.08,370.07,368.86,368.96,66976.0,369.08,370.07,368.86,368.96,66976.0
2022-08-02 15:40:00,368.97,369.39,368.84,369.16,33829.0,368.97,369.39,368.84,369.16,33829.0
2022-08-02 15:50:00,368.96,369.29,367.83,368.36,98035.0,368.96,369.29,367.83,368.36,98035.0
2022-08-03 09:30:00,359.0,363.47,359.0,362.0,162993.0,359.0,363.47,359.0,362.0,162993.0
2022-08-03 09:40:00,362.13,364.24,361.72,363.96,39940.0,362.13,364.24,361.72,363.96,39940.0
2022-08-03 09:50:00,363.99,365.48,362.64,365.07,30813.0,363.99,365.48,362.64,365.07,30813.0
2022-08-03 10:00:00,364.57,367.07,364.13,367.02,17782.0,364.57,367.07,364.13,367.02,17782.0
2022-08-03 10:10:00,367.08,367.22,365.27,366.95,20626.0,367.08,367.22,365.27,366.95,20626.0
2022-08-03 10:20:00,367.13,367.67,365.82,365.83,6745.0,367.13,367.67,365.82,365.83,6745.0
2022-08-03 10:30:00,365.48,365.77,363.55,363.92,40020.0,365.48,365.77,363.55,363.92,40020.0
2022-08-03 10:40:00,364.06,366.32,363.77,366.32,5088.0,364.06,366.32,363.77,366.32,5088.0
2022-08-03 10:50:00,366.39,367.52,366.37,366.77,7011.0,366.39,367.52,366.37,366.77,7011.0
2022-08-03 11:00:00,366.87,369.29,366.7,369.06,7455.0,366.87,369.29,366.7,369.06,7455.0
2022-08-03 11:10:00,369.36,370.3,369.15,369.57,5693.0,369.36,370.3,369.15,369.57,5693.0
2022-08-03 11:20:00,369.37,370.58,369.34,370.37,2907.0,369.37,370.58,369.34,370.37,2907.0
2022-08-03 11:30:00,370.33,370.34,369.69,369.94,4778.0,370.33,370.34,369.69,369.94,4778.0
2022-08-03 11:40:00,369.99,370.25,369.61,369.78,5544.0,369.99,370.25,369.61,369.78,5544.0
2022-08-03 11:50:00,369.63,369.93,368.59,369.8,4266.0,369.63,369.93,368.59,369.8,4266.0
2022-08-03 12:00:00,369.62,370.15,368.79,368.79,9073.0,369.62,370.15,368.79,368.79,9073.0
2022-08-03 12:10:00,368.85,369.31,368.41,368.84,8305.0,368.85,369.31,368.41,368.84,8305.0
2022-08-03 12:20:00,368.9,369.05,368.32,368.35,7031.0,368.9,369.05,368.32,368.35,7031.0
2022-08-03 12:30:00,368.34,369.02,368.27,368.5,7514.0,368.34,369.02,368.27,368.5,7514.0
2022-08-03 12:40:00,368.58,370.15,368.43,370.06,6851.0,368.58,370.15,368.43,370.06,6851.0
2022-08-03 12:50:00,370.16,370.35,369.95,369.97,8538.0,370.16,370.35,369.95,369.97,8538.0
2022-08-03 13:00:00,370.0,371.34,370.0,371.3,13211.0,370.0,371.34,370.0,371.3,13211.0
2022-08-03 13:10:00,371.43,371.43,370.75,370.85,4396.0,371.43,371.43,370.75,370.85,4396.0
2022-08-03 13:20:00,370.83,372.0,370.34,371.99,6637.0,370.83,372.0,370.34,371.99,6637.0
2022-08-03 13:30:00,371.73,371.9,371.1,371.11,5277.0,371.73,371.9,371.1,371.11,5277.0
2022-08-03 13:40:00,370.9,371.14,370.55,371.14,3700.0,370.9,371.14,370.55,371.14,3700.0
2022-08-03 13:50:00,371.35,371.9,371.04,371.71,3813.0,371.35,371.9,371.04,371.71,3813.0
2022-08-03 14:00:00,371.51,371.81,371.21,371.56,4632.0,371.51,371.81,371.21,371.56,4632.0
2022-08-03 14:10:00,371.6,372.13,371.18,372.13,4806.0,371.6,372.13,371.18,372.13,4806.0
2022-08-03 14:20:00,371.98,372.38,371.87,372.1,3380.0,371.98,372.38,371.87,372.1,3380.0
2022-08-03 14:30:00,372.12,372.23,371.76,371.92,3528.0,372.12,372.23,371.76,371.92,3528.0
2022-08-03 14:40:00,371.84,371.93,371.34,371.92,4795.0,371.84,371.93,371.34,371.92,4795.0
2022-08-03 14:50:00,371.69,371.88,371.48,371.72,2900.0,371.69,371.88,371.48,371.72,2900.0
2022-08-03 15:00:00,371.32,371.9,371.2,371.67,5149.0,371.32,371.9,371.2,371.67,5149.0
2022-08-03 15:10:00,371.52,371.91,371.16,371.61,6000.0,371.52,371.91,371.16,371.61,6000.0
2022-08-03 15:20:00,371.59,371.67,371.04,371.09,8115.0,371.59,371.67,371.04,371.09,8115.0
2022-08-03 15:30:00,371.22,371.65,370.97,371.09,14085.0,371.22,371.65,370.97,371.09,14085.0
2022-08-03 15:40:00,370.98,371.72,370.69,371.55,14819.0,370.98,371.72,370.69,371.55,14819.0
2022-08-03 15:50:00,371.58,372.41,370.57,370.84,44022.0,371.58,372.41,370.57,370.84,44022.0
2022-08-04 09:30:00,371.57,372.19,369.44,369.46,21852.0,371.57,372.19,369.44,369.46,21852.0
2022-08-04 09:40:00,369.45,371.63,369.44,369.85,11381.0,369.45,371.63,369.44,369.85,11381.0
2022-08-04 09:50:00,369.09,370.1,368.05,369.53,9425.0,369.09,370.1,368.05,369.53,9425.0
2022-08-04 10:00:00,369.25,370.68,368.62,369.53,5997.0,369.25,370.68,368.62,369.53,5997.0
2022-08-04 10:10:00,369.57,370.38,368.46,369.31,6592.0,369.57,370.38,368.46,369.31,6592.0
2022-08-04 10:20:00,369.31,369.61,368.05,368.23,9851.0,369.31,369.61,368.05,368.23,9851.0
2022-08-04 10:30:00,368.62,368.77,367.66,368.45,13950.0,368.62,368.77,367.66,368.45,13950.0
2022-08-04 10:40:00,368.68,369.53,368.32,369.3,5200.0,368.68,369.53,368.32,369.3,5200.0
2022-08-04 10:50:00,369.2,370.47,368.81,370.05,6856.0,369.2,370.47,368.81,370.05,6856.0
2022-08-04 11:00:00,370.23,370.41,369.72,369.72,6600.0,370.23,370.41,369.72,369.72,6600.0
2022-08-04 11:10:00,369.59,369.76,368.11,368.82,14440.0,369.59,369.76,368.11,368.82,14440.0
2022-08-04 11:20:00,369.03,369.4,367.96,368.59,6873.0,369.03,369.4,367.96,368.59,6873.0
2022-08-04 11:30:00,368.78,369.49,368.25,369.41,5858.0,368.78,369.49,368.25,369.41,5858.0
2022-08-04 11:40:00,369.1,370.08,368.47,370.06,4237.0,369.1,370.08,368.47,370.06,4237.0
2022-08-04 11:50:00,370.07,370.87,370.06,370.49,4100.0,370.07,370.87,370.06,370.49,4100.0
2022-08-04 12:00:00,370.43,370.56,369.69,369.69,5830.0,370.43,370.56,369.69,369.69,5830.0
2022-08-04 12:10:00,369.78,370.11,369.24,369.94,9093.0,369.78,370.11,369.24,369.94,9093.0
2022-08-04 12:20:00,369.74,370.1,369.56,369.86,6525.0,369.74,370.1,369.56,369.86,6525.0
2022-08-04 12:30:00,369.81,370.09,369.62,369.78,6573.0,369.81,370.09,369.62,369.78,6573.0
2022-08-04 12:40:00,369.49,369.62,368.85,368.98,7687.0,369.49,369.62,368.85,368.98,7687.0
2022-08-04 12:50:00,369.0,369.24,368.82,368.92,3223.0,369.0,369.24,368.82,368.92,3223.0
2022-08-04 13:00:00,368.91,369.75,368.91,369.66,4000.0,368.91,369.75,368.91,369.66,4000.0
2022-08-04 13:10:00,369.87,370.28,369.51,369.75,11000.0,369.87,370.28,369.51,369.75,11000.0
2022-08-04 13:20:00,369.72,370.94,369.58,370.76,10691.0,369.72,370.94,369.58,370.76,10691.0
2022-08-04 13:30:00,370.56,371.09,370.49,370.9,8068.0,370.56,371.09,370.49,370.9,8068.0
2022-08-04 13:40:00,370.91,371.07,370.49,370.77,6688.0,370.91,371.07,370.49,370.77,6688.0
2022-08-04 13:50:00,370.68,370.76,370.19,370.44,5871.0,370.68,370.76,370.19,370.44,5871.0
2022-08-04 14:00:00,370.46,371.03,370.21,370.56,8628.0,370.46,371.03,370.21,370.56,8628.0
2022-08-04 14:10:00,370.41,370.41,369.97,370.16,5675.0,370.41,370.41,369.97,370.16,5675.0
2022-08-04 14:20:00,370.19,371.11,370.19,371.04,6053.0,370.19,371.11,370.19,371.04,6053.0
2022-08-04 14:30:00,370.98,371.06,369.87,369.96,8912.0,370.98,371.06,369.87,369.96,8912.0
2022-08-04 14:40:00,369.95,371.01,369.58,371.0,5737.0,369.95,371.01,369.58,371.0,5737.0
2022-08-04 14:50:00,371.0,371.03,370.44,370.53,9199.0,371.0,371.03,370.44,370.53,9199.0
2022-08-04 15:00:00,370.47,370.75,370.38,370.73,5621.0,370.47,370.75,370.38,370.73,5621.0
2022-08-04 15:10:00,370.88,371.97,370.81,371.97,10942.0,370.88,371.97,370.81,371.97,10942.0
2022-08-04 15:20:00,371.81,371.82,370.75,371.19,11607.0,371.81,371.82,370.75,371.19,11607.0
2022-08-04 15:30:00,371.18,371.21,370.4,370.9,7895.0,371.18,371.21,370.4,370.9,7895.0
2022-08-04 15:40:00,370.93,371.48,370.6,371.17,10303.0,370.93,371.48,370.6,371.17,10303.0
2022-08-04 15:50:00,371.6,372.47,371.6,372.29,36543.0,371.6,372.47,371.6,372.29,36543.0
2022-08-05 09:30:00,366.09,369.66,365.5,368.8,45681.0,366.09,369.66,365.5,368.8,45681.0
2022-08-05 09:40:00,369.15,369.91,367.63,369.65,47103.0,369.15,369.91,367.63,369.65,47103.0
2022-08-05 09:50:00,369.24,370.32,368.17,369.51,7832.0,369.24,370.32,368.17,369.51,7832.0
2022-08-05 10:00:00,370.57,371.77,370.18,371.49,8411.0,370.57,371.77,370.18,371.49,8411.0
2022-08-05 10:10:00,371.29,374.85,371.08,374.85,8239.0,371.29,374.85,371.08,374.85,8239.0
2022-08-05 10:20:00,374.69,375.69,371.46,372.16,27680.0,374.69,375.69,371.46,372.16,27680.0
2022-08-05 10:30:00,372.14,373.26,371.55,372.65,2607.0,372.14,373.26,371.55,372.65,2607.0
2022-08-05 10:40:00,372.62,373.19,372.28,372.63,2474.0,372.62,373.19,372.28,372.63,2474.0
2022-08-05 10:50:00,372.29,372.37,370.37,370.43,6025.0,372.29,372.37,370.37,370.43,6025.0
2022-08-05 11:00:00,370.67,371.62,370.67,371.28,5876.0,370.67,371.62,370.67,371.28,5876.0
2022-08-05 11:10:00,371.47,372.21,370.69,371.01,5167.0,371.47,372.21,370.69,371.01,5167.0
2022-08-05 11:20:00,371.22,371.23,369.05,369.05,11141.0,371.22,371.23,369.05,369.05,11141.0
2022-08-05 11:30:00,368.95,370.57,368.85,370.4,3806.0,368.95,370.57,368.85,370.4,3806.0
2022-08-05 11:40:00,370.49,370.55,369.4,370.36,2080.0,370.49,370.55,369.4,370.36,2080.0
2022-08-05 11:50:00,370.51,371.08,370.18,370.32,3700.0,370.51,371.08,370.18,370.32,3700.0
2022-08-05 12:00:00,370.26,371.68,370.26,371.24,2986.0,370.26,371.68,370.26,371.24,2986.0
2022-08-05 12:10:00,371.36,372.07,371.36,372.03,1900.0,371.36,372.07,371.36,372.03,1900.0
2022-08-05 12:20:00,372.06,372.89,371.88,372.88,1900.0,372.06,372.89,371.88,372.88,1900.0
2022-08-05 12:30:00,372.35,372.35,371.54,371.55,3100.0,372.35,372.35,371.54,371.55,3100.0
2022-08-05 12:40:00,372.1,373.36,372.1,373.19,1500.0,372.1,373.36,372.1,373.19,1500.0
2022-08-05 12:50:00,373.41,373.7,373.11,373.58,4429.0,373.41,373.7,373.11,373.58,4429.0
2022-08-05 13:00:00,373.74,374.55,373.49,374.27,3740.0,373.74,374.55,373.49,374.27,3740.0
2022-08-05 13:10:00,374.64,374.93,374.42,374.52,3709.0,374.64,374.93,374.42,374.52,3709.0
2022-08-05 13:20:00,374.45,374.58,374.19,374.19,4678.0,374.45,374.58,374.19,374.19,4678.0
2022-08-05 13:30:00,374.4,375.08,374.4,374.87,4669.0,374.4,375.08,374.4,374.87,4669.0
2022-08-05 13:40:00,374.79,374.79,374.04,374.04,2100.0,374.79,374.79,374.04,374.04,2100.0
2022-08-05 13:50:00,374.17,374.17,373.64,373.78,1795.0,374.17,374.17,373.64,373.78,1795.0
2022-08-05 14:00:00,373.73,373.89,373.37,373.42,1850.0,373.73,373.89,373.37,373.42,1850.0
2022-08-05 14:10:00,373.27,373.86,373.0,373.63,8587.0,373.27,373.86,373.0,373.63,8587.0
2022-08-05 14:20:00,373.76,373.93,372.53,372.54,2446.0,373.76,373.93,372.53,372.54,2446.0
2022-08-05 14:30:00,372.42,372.89,372.0,372.65,6065.0,372.42,372.89,372.0,372.65,6065.0
2022-08-05 14:40:00,372.71,372.9,372.46,372.71,1200.0,372.71,372.9,372.46,372.71,1200.0
2022-08-05 14:50:00,372.66,372.78,372.29,372.63,2123.0,372.66,372.78,372.29,372.63,2123.0
2022-08-05 15:00:00,372.92,373.08,372.69,372.83,2520.0,372.92,373.08,372.69,372.83,2520.0
2022-08-05 15:10:00,373.02,373.53,373.02,373.39,4674.0,373.02,373.53,373.02,373.39,4674.0
2022-08-05 15:20:00,373.0,373.03,372.57,372.94,3258.0,373.0,373.03,372.57,372.94,3258.0
2022-08-05 15:30:00,373.07,373.54,373.07,373.35,2602.0,373.07,373.54,373.07,373.35,2602.0
2022-08-05 15:40:00,373.54,374.61,373.21,373.91,8670.0,373.54,374.61,373.21,373.91,8670.0
2022-08-05 15:50:00,374.11,374.67,373.88,374.01,36669.0,374.11,374.67,373.88,374.01,36669.0
2022-08-08 09:30:00,376.06,376.4,372.87,376.39,18875.0,376.06,376.4,372.87,376.39,18875.0
2022-08-08 09:40:00,376.81,378.47,374.83,377.09,13244.0,376.81,378.47,374.83,377.09,13244.0
2022-08-08 09:50:00,376.58,378.02,376.04,376.06,5777.0,376.58,378.02,376.04,376.06,5777.0
2022-08-08 10:00:00,376.18,378.07,376.18,376.6,7294.0,376.18,378.07,376.18,376.6,7294.0
2022-08-08 10:10:00,376.34,376.97,374.76,375.64,9793.0,376.34,376.97,374.76,375.64,9793.0
2022-08-08 10:20:00,375.31,376.44,374.66,375.0,5090.0,375.31,376.44,374.66,375.0,5090.0
2022-08-08 10:30:00,375.0,376.16,374.54,375.71,5418.0,375.0,376.16,374.54,375.71,5418.0
2022-08-08 10:40:00,375.5,375.5,373.6,373.7,11148.0,375.5,375.5,373.6,373.7,11148.0
2022-08-08 10:50:00,373.75,374.76,373.55,373.76,11186.0,373.75,374.76,373.55,373.76,11186.0
2022-08-08 11:00:00,373.72,374.86,373.52,373.99,16578.0,373.72,374.86,373.52,373.99,16578.0
2022-08-08 11:10:00,373.96,374.02,373.0,373.4,4995.0,373.96,374.02,373.0,373.4,4995.0
2022-08-08 11:20:00,373.78,374.01,372.91,373.06,2603.0,373.78,374.01,372.91,373.06,2603.0
2022-08-08 11:30:00,373.27,373.85,372.61,372.62,2645.0,373.27,373.85,372.61,372.62,2645.0
2022-08-08 11:40:00,372.22,372.82,370.53,370.75,8163.0,372.22,372.82,370.53,370.75,8163.0
2022-08-08 11:50:00,370.75,372.24,370.72,371.75,7032.0,370.75,372.24,370.72,371.75,7032.0
2022-08-08 12:00:00,371.64,371.92,370.36,370.9,9953.0,371.64,371.92,370.36,370.9,9953.0
2022-08-08 12:10:00,371.24,371.32,369.89,370.0,15119.0,371.24,371.32,369.89,370.0,15119.0
2022-08-08 12:20:00,370.09,370.92,369.99,370.09,6428.0,370.09,370.92,369.99,370.09,6428.0
2022-08-08 12:30:00,370.44,370.98,369.99,370.98,10602.0,370.44,370.98,369.99,370.98,10602.0
2022-08-08 12:40:00,370.83,371.74,370.83,371.74,2004.0,370.83,371.74,370.83,371.74,2004.0
2022-08-08 12:50:00,371.92,371.93,371.13,371.44,1400.0,371.92,371.93,371.13,371.44,1400.0
2022-08-08 13:00:00,371.46,371.81,371.28,371.81,4772.0,371.46,371.81,371.28,371.81,4772.0
2022-08-08 13:10:00,371.81,372.8,371.73,372.55,2300.0,371.81,372.8,371.73,372.55,2300.0
2022-08-08 13:20:00,371.87,372.36,371.55,371.55,3433.0,371.87,372.36,371.55,371.55,3433.0
2022-08-08 13:30:00,371.73,371.99,371.28,371.39,4125.0,371.73,371.99,371.28,371.39,4125.0
2022-08-08 13:40:00,371.57,371.95,371.13,371.39,2910.0,371.57,371.95,371.13,371.39,2910.0
2022-08-08 13:50:00,371.44,372.25,371.31,371.97,2082.0,371.44,372.25,371.31,371.97,2082.0
2022-08-08 14:00:00,371.58,371.63,369.76,370.77,6267.0,371.58,371.63,369.76,370.77,6267.0
2022-08-08 14:10:00,370.69,370.72,370.14,370.34,2717.0,370.69,370.72,370.14,370.34,2717.0
2022-08-08 14:20:00,370.43,370.6,369.99,370.34,5140.0,370.43,370.6,369.99,370.34,5140.0
2022-08-08 14:30:00,370.52,370.59,369.99,370.0,4829.0,370.52,370.59,369.99,370.0,4829.0
2022-08-08 14:40:00,370.15,371.11,369.99,370.35,11295.0,370.15,371.11,369.99,370.35,11295.0
2022-08-08 14:50:00,370.25,370.82,369.95,370.5,7839.0,370.25,370.82,369.95,370.5,7839.0
2022-08-08 15:00:00,370.54,371.08,370.31,370.66,4803.0,370.54,371.08,370.31,370.66,4803.0
2022-08-08 15:10:00,370.58,370.84,370.0,370.21,10212.0,370.58,370.84,370.0,370.21,10212.0
2022-08-08 15:20:00,370.27,370.84,370.02,370.49,5835.0,370.27,370.84,370.02,370.49,5835.0
2022-08-08 15:30:00,370.24,371.37,370.17,371.27,12514.0,370.24,371.37,370.17,371.27,12514.0
2022-08-08 15:40:00,371.4,371.97,371.24,371.27,12780.0,371.4,371.97,371.24,371.27,12780.0
2022-08-08 15:50:00,370.93,372.36,370.93,372.15,40977.0,370.93,372.36,370.93,372.15,40977.0
2022-08-09 09:30:00,369.19,371.0,369.05,370.93,81600.0,369.19,371.0,369.05,370.93,81600.0
2022-08-09 09:40:00,370.85,371.64,370.61,371.48,6556.0,370.85,371.64,370.61,371.48,6556.0
2022-08-09 09:50:00,371.59,372.42,368.98,369.85,19630.0,371.59,372.42,368.98,369.85,19630.0
2022-08-09 10:00:00,369.56,370.5,369.56,370.35,22075.0,369.56,370.5,369.56,370.35,22075.0
2022-08-09 10:10:00,369.78,370.65,369.67,370.53,5401.0,369.78,370.65,369.67,370.53,5401.0
2022-08-09 10:20:00,370.54,371.54,369.84,371.54,7286.0,370.54,371.54,369.84,371.54,7286.0
2022-08-09 10:30:00,371.61,372.77,371.09,372.11,2800.0,371.61,372.77,371.09,372.11,2800.0
2022-08-09 10:40:00,372.19,372.2,371.33,371.7,2300.0,372.19,372.2,371.33,371.7,2300.0
2022-08-09 10:50:00,372.67,372.9,372.1,372.65,4725.0,372.67,372.9,372.1,372.65,4725.0
2022-08-09 11:00:00,372.5,372.59,371.19,372.11,5365.0,372.5,372.59,371.19,372.11,5365.0
2022-08-09 11:10:00,372.11,372.92,371.93,372.78,4556.0,372.11,372.92,371.93,372.78,4556.0
2022-08-09 11:20:00,372.52,372.88,372.07,372.83,3916.0,372.52,372.88,372.07,372.83,3916.0
2022-08-09 11:30:00,372.62,373.16,372.07,372.07,10270.0,372.62,373.16,372.07,372.07,10270.0
2022-08-09 11:40:00,371.89,371.93,370.87,371.44,4506.0,371.89,371.93,370.87,371.44,4506.0
2022-08-09 11:50:00,371.62,372.39,371.28,371.74,3510.0,371.62,372.39,371.28,371.74,3510.0
2022-08-09 12:00:00,371.99,372.41,371.78,372.29,5418.0,371.99,372.41,371.78,372.29,5418.0
2022-08-09 12:10:00,372.23,372.85,371.98,372.23,3836.0,372.23,372.85,371.98,372.23,3836.0
2022-08-09 12:20:00,372.15,372.57,371.73,371.78,3417.0,372.15,372.57,371.73,371.78,3417.0
2022-08-09 12:30:00,371.71,372.54,371.71,372.42,5180.0,371.71,372.54,371.71,372.42,5180.0
2022-08-09 12:40:00,372.38,372.6,371.85,372.28,4430.0,372.38,372.6,371.85,372.28,4430.0
2022-08-09 12:50:00,372.28,372.28,371.36,371.55,3631.0,372.28,372.28,371.36,371.55,3631.0
2022-08-09 13:00:00,371.68,372.28,371.26,371.5,3893.0,371.68,372.28,371.26,371.5,3893.0
2022-08-09 13:10:00,371.5,372.5,371.27,372.16,10383.0,371.5,372.5,371.27,372.16,10383.0
2022-08-09 13:20:00,372.37,372.37,371.9,372.08,3124.0,372.37,372.37,371.9,372.08,3124.0
2022-08-09 13:30:00,371.9,371.9,371.25,371.31,2326.0,371.9,371.9,371.25,371.31,2326.0
2022-08-09 13:40:00,371.18,371.93,371.18,371.93,2000.0,371.18,371.93,371.18,371.93,2000.0
2022-08-09 13:50:00,372.03,372.6,371.86,372.51,2673.0,372.03,372.6,371.86,372.51,2673.0
2022-08-09 14:00:00,372.37,372.75,372.11,372.21,4843.0,372.37,372.75,372.11,372.21,4843.0
2022-08-09 14:10:00,372.19,372.43,371.76,372.02,3400.0,372.19,372.43,371.76,372.02,3400.0
2022-08-09 14:20:00,371.88,371.93,371.43,371.78,3151.0,371.88,371.93,371.43,371.78,3151.0
2022-08-09 14:30:00,371.47,371.87,371.25,371.67,5078.0,371.47,371.87,371.25,371.67,5078.0
2022-08-09 14:40:00,371.56,372.62,371.51,372.57,4064.0,371.56,372.62,371.51,372.57,4064.0
2022-08-09 14:50:00,372.69,373.61,372.69,373.51,7282.0,372.69,373.61,372.69,373.51,7282.0
2022-08-09 15:00:00,373.68,374.01,373.49,374.0,13364.0,373.68,374.01,373.49,374.0,13364.0
2022-08-09 15:10:00,373.87,374.57,373.77,374.52,19737.0,373.87,374.57,373.77,374.52,19737.0
2022-08-09 15:20:00,374.5,375.07,374.27,374.37,10989.0,374.5,375.07,374.27,374.37,10989.0
2022-08-09 15:30:00,374.37,374.45,373.72,374.03,10015.0,374.37,374.45,373.72,374.03,10015.0
2022-08-09 15:40:00,374.01,374.35,373.04,373.47,13564.0,374.01,374.35,373.04,373.47,13564.0
2022-08-09 15:50:00,373.36,374.0,372.08,372.61,99408.0,373.36,374.0,372.08,372.61,99408.0
2022-08-10 09:30:00,380.19,381.7,375.29,375.29,25332.0,380.19,381.7,375.29,375.29,25332.0
2022-08-10 09:40:00,375.0,377.02,374.82,377.02,9579.0,375.0,377.02,374.82,377.02,9579.0
2022-08-10 09:50:00,376.99,377.9,376.03,377.9,10066.0,376.99,377.9,376.03,377.9,10066.0
2022-08-10 10:00:00,377.65,378.9,377.43,377.99,12153.0,377.65,378.9,377.43,377.99,12153.0
2022-08-10 10:10:00,377.79,378.34,375.24,375.58,7922.0,377.79,378.34,375.24,375.58,7922.0
2022-08-10 10:20:00,375.4,377.26,375.39,376.74,7350.0,375.4,377.26,375.39,376.74,7350.0
2022-08-10 10:30:00,376.75,376.87,375.45,376.51,11069.0,376.75,376.87,375.45,376.51,11069.0
2022-08-10 10:40:00,376.37,377.5,376.37,377.15,8941.0,376.37,377.5,376.37,377.15,8941.0
2022-08-10 10:50:00,377.11,377.29,375.79,376.16,9334.0,377.11,377.29,375.79,376.16,9334.0
2022-08-10 11:00:00,376.43,377.25,375.94,376.04,13283.0,376.43,377.25,375.94,376.04,13283.0
2022-08-10 11:10:00,376.16,376.31,374.73,374.89,14950.0,376.16,376.31,374.73,374.89,14950.0
2022-08-10 11:20:00,375.1,375.75,375.08,375.24,9714.0,375.1,375.75,375.08,375.24,9714.0
2022-08-10 11:30:00,375.29,375.91,375.04,375.06,51320.0,375.29,375.91,375.04,375.06,51320.0
2022-08-10 11:40:00,375.3,375.59,374.91,374.91,4248.0,375.3,375.59,374.91,374.91,4248.0
2022-08-10 11:50:00,374.87,374.87,373.79,374.15,55058.0,374.87,374.87,373.79,374.15,55058.0
2022-08-10 12:00:00,374.17,375.12,373.85,374.1,17167.0,374.17,375.12,373.85,374.1,17167.0
2022-08-10 12:10:00,374.13,374.59,373.34,373.35,14339.0,374.13,374.59,373.34,373.35,14339.0
2022-08-10 12:20:00,373.64,374.19,373.64,374.03,14250.0,373.64,374.19,373.64,374.03,14250.0
2022-08-10 12:30:00,374.0,374.11,373.76,374.0,6805.0,374.0,374.11,373.76,374.0,6805.0
2022-08-10 12:40:00,374.08,374.28,373.48,374.28,11284.0,374.08,374.28,373.48,374.28,11284.0
2022-08-10 12:50:00,374.22,374.69,373.99,374.49,4972.0,374.22,374.69,373.99,374.49,4972.0
2022-08-10 13:00:00,374.36,374.36,373.85,374.09,34855.0,374.36,374.36,373.85,374.09,34855.0
2022-08-10 13:10:00,374.19,374.44,373.95,373.96,2942.0,374.19,374.44,373.95,373.96,2942.0
2022-08-10 13:20:00,373.98,374.48,373.93,374.13,5705.0,373.98,374.48,373.93,374.13,5705.0
2022-08-10 13:30:00,374.1,374.55,373.83,374.55,7371.0,374.1,374.55,373.83,374.55,7371.0
2022-08-10 13:40:00,374.58,375.13,374.24,375.01,10455.0,374.58,375.13,374.24,375.01,10455.0
2022-08-10 13:50:00,375.08,375.21,374.64,374.64,6820.0,375.08,375.21,374.64,374.64,6820.0
2022-08-10 14:00:00,374.53,375.61,374.53,375.36,5110.0,374.53,375.61,374.53,375.36,5110.0
2022-08-10 14:10:00,375.46,375.46,374.58,374.74,7107.0,375.46,375.46,374.58,374.74,7107.0
2022-08-10 14:20:00,374.66,375.12,374.66,374.99,7088.0,374.66,375.12,374.66,374.99,7088.0
2022-08-10 14:30:00,375.02,375.67,374.66,375.27,10213.0,375.02,375.67,374.66,375.27,10213.0
2022-08-10 14:40:00,375.32,376.0,375.32,375.42,5834.0,375.32,376.0,375.32,375.42,5834.0
2022-08-10 14:50:00,375.01,375.09,374.31,374.31,5402.0,375.01,375.09,374.31,374.31,5402.0
2022-08-10 15:00:00,374.26,375.01,374.14,374.92,13914.0,374.26,375.01,374.14,374.92,13914.0
2022-08-10 15:10:00,374.93,375.45,374.9,375.1,5750.0,374.93,375.45,374.9,375.1,5750.0
2022-08-10 15:20:00,375.19,375.77,374.63,375.59,10280.0,375.19,375.77,374.63,375.59,10280.0
2022-08-10 15:30:00,375.47,376.44,375.05,376.43,15155.0,375.47,376.44,375.05,376.43,15155.0
2022-08-10 15:40:00,376.34,376.91,375.9,376.24,17020.0,376.34,376.91,375.9,376.24,17020.0
2022-08-10 15:50:00,376.24,376.86,375.43,375.71,71458.0,376.24,376.86,375.43,375.71,71458.0
2022-08-11 09:30:00,380.08,380.85,373.6,375.16,59844.0,380.08,380.85,373.6,375.16,59844.0
2022-08-11 09:40:00,375.04,378.69,375.01,377.71,9119.0,375.04,378.69,375.01,377.71,9119.0
2022-08-11 09:50:00,377.09,377.72,376.29,377.43,5896.0,377.09,377.72,376.29,377.43,5896.0
2022-08-11 10:00:00,377.45,379.22,377.45,378.94,8823.0,377.45,379.22,377.45,378.94,8823.0
2022-08-11 10:10:00,379.22,380.89,379.22,380.45,10295.0,379.22,380.89,379.22,380.45,10295.0
2022-08-11 10:20:00,380.22,380.36,379.19,379.19,8426.0,380.22,380.36,379.19,379.19,8426.0
2022-08-11 10:30:00,379.39,380.02,379.39,379.56,4179.0,379.39,380.02,379.39,379.56,4179.0
2022-08-11 10:40:00,379.41,379.41,378.37,378.45,9001.0,379.41,379.41,378.37,378.45,9001.0
2022-08-11 10:50:00,378.41,379.0,378.25,378.25,4420.0,378.41,379.0,378.25,378.25,4420.0
2022-08-11 11:00:00,378.24,378.25,376.71,377.06,4838.0,378.24,378.25,376.71,377.06,4838.0
2022-08-11 11:10:00,377.52,377.52,376.31,376.32,5679.0,377.52,377.52,376.31,376.32,5679.0
2022-08-11 11:20:00,376.16,377.01,375.98,377.01,21140.0,376.16,377.01,375.98,377.01,21140.0
2022-08-11 11:30:00,377.27,377.88,377.26,377.28,2317.0,377.27,377.88,377.26,377.28,2317.0
2022-08-11 11:40:00,376.97,377.2,376.68,376.92,8685.0,376.97,377.2,376.68,376.92,8685.0
2022-08-11 11:50:00,376.94,377.46,376.09,377.07,15814.0,376.94,377.46,376.09,377.07,15814.0
2022-08-11 12:00:00,376.88,377.61,376.88,376.95,4240.0,376.88,377.61,376.88,376.95,4240.0
2022-08-11 12:10:00,376.9,377.41,376.7,377.21,14894.0,376.9,377.41,376.7,377.21,14894.0
2022-08-11 12:20:00,377.0,377.89,376.69,377.88,2967.0,377.0,377.89,376.69,377.88,2967.0
2022-08-11 12:30:00,378.56,378.72,378.11,378.11,3261.0,378.56,378.72,378.11,378.11,3261.0
2022-08-11 12:40:00,378.04,378.22,377.54,377.54,2353.0,378.04,378.22,377.54,377.54,2353.0
2022-08-11 12:50:00,377.91,378.5,377.91,378.5,2666.0,377.91,378.5,377.91,378.5,2666.0
2022-08-11 13:00:00,378.46,378.46,377.61,377.89,2939.0,378.46,378.46,377.61,377.89,2939.0
2022-08-11 13:10:00,377.99,378.42,377.99,378.35,3696.0,377.99,378.42,377.99,378.35,3696.0
2022-08-11 13:20:00,378.21,378.43,377.86,378.0,6800.0,378.21,378.43,377.86,378.0,6800.0
2022-08-11 13:30:00,378.2,378.29,377.87,378.23,5617.0,378.2,378.29,377.87,378.23,5617.0
2022-08-11 13:40:00,378.1,378.37,377.97,378.18,3834.0,378.1,378.37,377.97,378.18,3834.0
2022-08-11 13:50:00,378.34,378.34,377.82,378.03,11928.0,378.34,378.34,377.82,378.03,11928.0
2022-08-11 14:00:00,377.93,378.11,377.68,377.99,13600.0,377.93,378.11,377.68,377.99,13600.0
2022-08-11 14:10:00,378.0,378.0,377.37,377.7,23385.0,378.0,378.0,377.37,377.7,23385.0
2022-08-11 14:20:00,377.58,378.09,377.36,378.0,9425.0,377.58,378.09,377.36,378.0,9425.0
2022-08-11 14:30:00,378.06,378.11,377.6,377.81,9895.0,378.06,378.11,377.6,377.81,9895.0
2022-08-11 14:40:00,377.85,377.85,377.04,377.35,14943.0,377.85,377.85,377.04,377.35,14943.0
2022-08-11 14:50:00,377.36,377.74,376.99,377.59,13140.0,377.36,377.74,376.99,377.59,13140.0
2022-08-11 15:00:00,377.38,377.78,377.19,377.63,6983.0,377.38,377.78,377.19,377.63,6983.0
2022-08-11 15:10:00,377.66,377.74,377.02,377.6,20541.0,377.66,377.74,377.02,377.6,20541.0
2022-08-11 15:20:00,377.47,377.71,377.38,377.65,7192.0,377.47,377.71,377.38,377.65,7192.0
2022-08-11 15:30:00,377.63,377.63,376.66,376.84,4008.0,377.63,377.63,376.66,376.84,4008.0
2022-08-11 15:40:00,376.97,377.11,376.44,377.04,18291.0,376.97,377.11,376.44,377.04,18291.0
2022-08-11 15:50:00,377.0,377.47,376.74,377.25,57495.0,377.0,377.47,376.74,377.25,57495.0
2022-08-12 09:30:00,377.96,378.79,376.71,378.09,16027.0,377.96,378.79,376.71,378.09,16027.0
2022-08-12 09:40:00,378.65,380.93,378.6,379.59,8574.0,378.65,380.93,378.6,379.59,8574.0
2022-08-12 09:50:00,379.95,382.0,379.95,381.82,7127.0,379.95,382.0,379.95,381.82,7127.0
2022-08-12 10:00:00,381.84,382.23,380.37,381.9,9298.0,381.84,382.23,380.37,381.9,9298.0
2022-08-12 10:10:00,382.25,383.48,382.25,383.48,7028.0,382.25,383.48,382.25,383.48,7028.0
2022-08-12 10:20:00,382.91,383.36,381.8,381.83,9792.0,382.91,383.36,381.8,381.83,9792.0
2022-08-12 10:30:00,381.49,382.52,381.4,381.92,5970.0,381.49,382.52,381.4,381.92,5970.0
2022-08-12 10:40:00,381.48,381.48,380.36,380.45,6367.0,381.48,381.48,380.36,380.45,6367.0
2022-08-12 10:50:00,380.61,382.16,380.61,382.1,10306.0,380.61,382.16,380.61,382.1,10306.0
2022-08-12 11:00:00,381.98,383.14,381.88,382.21,8269.0,381.98,383.14,381.88,382.21,8269.0
2022-08-12 11:10:00,382.26,383.11,382.09,382.67,11874.0,382.26,383.11,382.09,382.67,11874.0
2022-08-12 11:20:00,382.72,383.43,382.72,383.23,6264.0,382.72,383.43,382.72,383.23,6264.0
2022-08-12 11:30:00,383.29,383.82,383.09,383.55,6342.0,383.29,383.82,383.09,383.55,6342.0
2022-08-12 11:40:00,383.79,384.23,383.23,383.32,9980.0,383.79,384.23,383.23,383.32,9980.0
2022-08-12 11:50:00,383.36,384.64,383.32,384.03,27099.0,383.36,384.64,383.32,384.03,27099.0
2022-08-12 12:00:00,384.05,386.0,383.93,385.74,22222.0,384.05,386.0,383.93,385.74,22222.0
2022-08-12 12:10:00,385.75,385.95,385.15,385.42,9597.0,385.75,385.95,385.15,385.42,9597.0
2022-08-12 12:20:00,385.31,385.61,384.88,384.88,6785.0,385.31,385.61,384.88,384.88,6785.0
2022-08-12 12:30:00,385.1,385.1,383.49,383.49,12479.0,385.1,385.1,383.49,383.49,12479.0
2022-08-12 12:40:00,383.7,384.17,383.62,383.63,4304.0,383.7,384.17,383.62,383.63,4304.0
2022-08-12 12:50:00,383.74,383.74,383.13,383.36,5654.0,383.74,383.74,383.13,383.36,5654.0
2022-08-12 13:00:00,383.06,383.93,383.06,383.93,4900.0,383.06,383.93,383.06,383.93,4900.0
2022-08-12 13:10:00,383.94,384.03,383.47,383.96,4200.0,383.94,384.03,383.47,383.96,4200.0
2022-08-12 13:20:00,383.91,383.91,382.71,383.19,16943.0,383.91,383.91,382.71,383.19,16943.0
2022-08-12 13:30:00,383.21,383.26,382.81,383.22,5311.0,383.21,383.26,382.81,383.22,5311.0
2022-08-12 13:40:00,383.06,384.02,383.05,383.71,6221.0,383.06,384.02,383.05,383.71,6221.0
2022-08-12 13:50:00,383.71,383.72,383.0,383.34,7078.0,383.71,383.72,383.0,383.34,7078.0
2022-08-12 14:00:00,383.35,383.63,382.94,383.3,10405.0,383.35,383.63,382.94,383.3,10405.0
2022-08-12 14:10:00,383.28,383.79,383.28,383.36,7934.0,383.28,383.79,383.28,383.36,7934.0
2022-08-12 14:20:00,383.35,384.09,383.06,384.09,17107.0,383.35,384.09,383.06,384.09,17107.0
2022-08-12 14:30:00,384.36,384.84,384.02,384.02,4200.0,384.36,384.84,384.02,384.02,4200.0
2022-08-12 14:40:00,384.24,384.89,384.24,384.85,5969.0,384.24,384.89,384.24,384.85,5969.0
2022-08-12 14:50:00,384.83,384.9,384.61,384.72,4276.0,384.83,384.9,384.61,384.72,4276.0
2022-08-12 15:00:00,384.82,385.3,384.36,385.3,8128.0,384.82,385.3,384.36,385.3,8128.0
2022-08-12 15:10:00,385.34,385.44,384.92,385.03,13036.0,385.34,385.44,384.92,385.03,13036.0
2022-08-12 15:20:00,385.01,385.18,384.87,385.07,13992.0,385.01,385.18,384.87,385.07,13992.0
2022-08-12 15:30:00,385.14,385.43,384.89,385.26,35511.0,385.14,385.43,384.89,385.26,35511.0
2022-08-12 15:40:00,385.27,385.62,384.98,385.54,16276.0,385.27,385.62,384.98,385.54,16276.0
2022-08-12 15:50:00,385.54,385.79,385.17,385.44,56963.0,385.54,385.79,385.17,385.44,56963.0
2022-08-15 09:30:00,385.09,385.74,383.91,385.41,24120.0,385.09,385.74,383.91,385.41,24120.0
2022-08-15 09:40:00,385.16,385.48,384.66,385.01,6681.0,385.16,385.48,384.66,385.01,6681.0
2022-08-15 09:50:00,385.16,388.06,385.03,387.65,13238.0,385.16,388.06,385.03,387.65,13238.0
2022-08-15 10:00:00,387.68,388.14,387.0,388.14,8706.0,387.68,388.14,387.0,388.14,8706.0
2022-08-15 10:10:00,388.84,388.84,387.34,388.38,9807.0,388.84,388.84,387.34,388.38,9807.0
2022-08-15 10:20:00,388.18,388.31,386.43,386.86,4734.0,388.18,388.31,386.43,386.86,4734.0
2022-08-15 10:30:00,387.19,387.92,387.0,387.59,5882.0,387.19,387.92,387.0,387.59,5882.0
2022-08-15 10:40:00,387.54,388.12,387.2,387.61,11239.0,387.54,388.12,387.2,387.61,11239.0
2022-08-15 10:50:00,387.56,387.64,387.0,387.48,5800.0,387.56,387.64,387.0,387.48,5800.0
2022-08-15 11:00:00,387.27,388.49,386.62,387.15,9056.0,387.27,388.49,386.62,387.15,9056.0
2022-08-15 11:10:00,387.43,387.43,386.63,387.14,2675.0,387.43,387.43,386.63,387.14,2675.0
2022-08-15 11:20:00,387.28,388.21,387.28,388.0,6510.0,387.28,388.21,387.28,388.0,6510.0
2022-08-15 11:30:00,388.04,388.27,387.95,388.25,8261.0,388.04,388.27,387.95,388.25,8261.0
2022-08-15 11:40:00,388.08,388.66,387.81,388.62,3860.0,388.08,388.66,387.81,388.62,3860.0
2022-08-15 11:50:00,388.73,389.05,388.5,389.05,3320.0,388.73,389.05,388.5,389.05,3320.0
2022-08-15 12:00:00,389.25,389.26,388.27,388.27,2103.0,389.25,389.26,388.27,388.27,2103.0
2022-08-15 12:10:00,388.42,388.58,387.93,388.07,5330.0,388.42,388.58,387.93,388.07,5330.0
2022-08-15 12:20:00,388.02,389.05,388.02,388.94,3350.0,388.02,389.05,388.02,388.94,3350.0
2022-08-15 12:30:00,389.06,389.06,388.45,388.48,3457.0,389.06,389.06,388.45,388.48,3457.0
2022-08-15 12:40:00,388.58,389.0,388.49,388.6,3500.0,388.58,389.0,388.49,388.6,3500.0
2022-08-15 12:50:00,388.62,389.61,388.62,389.37,4000.0,388.62,389.61,388.62,389.37,4000.0
2022-08-15 13:00:00,389.46,389.57,389.11,389.36,3979.0,389.46,389.57,389.11,389.36,3979.0
2022-08-15 13:10:00,389.46,389.59,389.35,389.35,2799.0,389.46,389.59,389.35,389.35,2799.0
2022-08-15 13:20:00,389.22,389.36,388.82,388.97,3703.0,389.22,389.36,388.82,388.97,3703.0
2022-08-15 13:30:00,388.96,388.99,388.5,388.5,3560.0,388.96,388.99,388.5,388.5,3560.0
2022-08-15 13:40:00,388.44,388.6,388.08,388.32,2751.0,388.44,388.6,388.08,388.32,2751.0
2022-08-15 13:50:00,388.38,388.67,388.03,388.6,3800.0,388.38,388.67,388.03,388.6,3800.0
2022-08-15 14:00:00,388.66,388.8,387.69,387.87,2800.0,388.66,388.8,387.69,387.87,2800.0
2022-08-15 14:10:00,387.87,388.63,387.87,388.63,2023.0,387.87,388.63,387.87,388.63,2023.0
2022-08-15 14:20:00,388.67,389.16,388.45,389.16,5689.0,388.67,389.16,388.45,389.16,5689.0
2022-08-15 14:30:00,389.26,389.93,389.0,389.82,4157.0,389.26,389.93,389.0,389.82,4157.0
2022-08-15 14:40:00,389.78,390.34,389.78,389.95,9937.0,389.78,390.34,389.78,389.95,9937.0
2022-08-15 14:50:00,390.0,390.21,389.81,389.84,5450.0,390.0,390.21,389.81,389.84,5450.0
2022-08-15 15:00:00,389.91,390.74,389.86,390.45,7534.0,389.91,390.74,389.86,390.45,7534.0
2022-08-15 15:10:00,390.31,391.11,390.19,390.96,3286.0,390.31,391.11,390.19,390.96,3286.0
2022-08-15 15:20:00,390.97,391.17,390.65,390.95,5630.0,390.97,391.17,390.65,390.95,5630.0
2022-08-15 15:30:00,390.99,391.17,390.67,390.76,11170.0,390.99,391.17,390.67,390.76,11170.0
2022-08-15 15:40:00,390.72,391.17,390.53,390.98,15028.0,390.72,391.17,390.53,390.98,15028.0
2022-08-15 15:50:00,391.01,391.01,390.2,390.47,47193.0,391.01,391.01,390.2,390.47,47193.0
2022-08-16 09:30:00,385.51,389.49,385.5,388.17,22438.0,385.51,389.49,385.5,388.17,22438.0
2022-08-16 09:40:00,388.48,388.75,386.25,386.51,8810.0,388.48,388.75,386.25,386.51,8810.0
2022-08-16 09:50:00,386.67,387.7,386.12,386.99,7546.0,386.67,387.7,386.12,386.99,7546.0
2022-08-16 10:00:00,386.62,387.15,385.5,386.08,9137.0,386.62,387.15,385.5,386.08,9137.0
2022-08-16 10:10:00,386.5,386.88,384.73,385.05,7070.0,386.5,386.88,384.73,385.05,7070.0
2022-08-16 10:20:00,385.21,385.7,383.86,384.63,11598.0,385.21,385.7,383.86,384.63,11598.0
2022-08-16 10:30:00,384.56,384.56,382.79,384.06,12514.0,384.56,384.56,382.79,384.06,12514.0
2022-08-16 10:40:00,383.88,384.61,383.82,384.42,7449.0,383.88,384.61,383.82,384.42,7449.0
2022-08-16 10:50:00,384.53,384.89,384.03,384.37,4601.0,384.53,384.89,384.03,384.37,4601.0
2022-08-16 11:00:00,384.27,384.58,383.43,384.0,4654.0,384.27,384.58,383.43,384.0,4654.0
2022-08-16 11:10:00,384.18,385.24,383.99,385.19,14537.0,384.18,385.24,383.99,385.19,14537.0
2022-08-16 11:20:00,384.93,385.24,384.57,384.8,8179.0,384.93,385.24,384.57,384.8,8179.0
2022-08-16 11:30:00,384.89,385.57,384.7,385.38,18938.0,384.89,385.57,384.7,385.38,18938.0
2022-08-16 11:40:00,385.54,386.5,385.54,386.29,6125.0,385.54,386.5,385.54,386.29,6125.0
2022-08-16 11:50:00,386.28,387.1,386.1,386.58,3116.0,386.28,387.1,386.1,386.58,3116.0
2022-08-16 12:00:00,386.4,386.45,385.63,385.68,1900.0,386.4,386.45,385.63,385.68,1900.0
2022-08-16 12:10:00,385.73,386.24,385.56,385.92,6120.0,385.73,386.24,385.56,385.92,6120.0
2022-08-16 12:20:00,385.5,385.7,384.99,385.04,2075.0,385.5,385.7,384.99,385.04,2075.0
2022-08-16 12:30:00,384.94,385.25,384.78,384.78,3363.0,384.94,385.25,384.78,384.78,3363.0
2022-08-16 12:40:00,384.62,384.74,384.1,384.36,2701.0,384.62,384.74,384.1,384.36,2701.0
2022-08-16 12:50:00,384.13,384.35,384.0,384.23,3640.0,384.13,384.35,384.0,384.23,3640.0
2022-08-16 13:00:00,384.31,384.41,383.85,384.33,3100.0,384.31,384.41,383.85,384.33,3100.0
2022-08-16 13:10:00,384.32,384.55,384.32,384.46,1600.0,384.32,384.55,384.32,384.46,1600.0
2022-08-16 13:20:00,384.37,384.69,384.23,384.57,2600.0,384.37,384.69,384.23,384.57,2600.0
2022-08-16 13:30:00,384.62,386.16,384.62,386.16,2879.0,384.62,386.16,384.62,386.16,2879.0
2022-08-16 13:40:00,386.0,386.02,385.46,385.91,2699.0,386.0,386.02,385.46,385.91,2699.0
2022-08-16 13:50:00,385.91,386.0,385.31,385.71,2200.0,385.91,386.0,385.31,385.71,2200.0
2022-08-16 14:00:00,385.89,386.3,385.49,386.3,5929.0,385.89,386.3,385.49,386.3,5929.0
2022-08-16 14:10:00,386.37,386.5,386.16,386.17,2554.0,386.37,386.5,386.16,386.17,2554.0
2022-08-16 14:20:00,386.3,386.99,386.23,386.48,7094.0,386.3,386.99,386.23,386.48,7094.0
2022-08-16 14:30:00,386.37,386.37,384.29,384.31,3719.0,386.37,386.37,384.29,384.31,3719.0
2022-08-16 14:40:00,384.43,384.64,382.66,382.92,5334.0,384.43,384.64,382.66,382.92,5334.0
2022-08-16 14:50:00,383.11,384.05,382.63,383.92,3134.0,383.11,384.05,382.63,383.92,3134.0
2022-08-16 15:00:00,383.76,384.15,383.38,383.98,3385.0,383.76,384.15,383.38,383.98,3385.0
2022-08-16 15:10:00,383.78,384.62,383.59,384.61,11889.0,383.78,384.62,383.59,384.61,11889.0
2022-08-16 15:20:00,384.32,385.13,384.26,384.97,6900.0,384.32,385.13,384.26,384.97,6900.0
2022-08-16 15:30:00,385.02,385.68,384.86,385.43,10650.0,385.02,385.68,384.86,385.43,10650.0
2022-08-16 15:40:00,385.62,386.11,385.5,385.75,13743.0,385.62,386.11,385.5,385.75,13743.0
2022-08-16 15:50:00,385.88,386.09,385.29,385.74,33309.0,385.88,386.09,385.29,385.74,33309.0
2022-08-17 09:30:00,384.26,384.26,378.7,379.57,69322.0,384.26,384.26,378.7,379.57,69322.0
2022-08-17 09:40:00,379.88,383.51,379.15,383.24,83494.0,379.88,383.51,379.15,383.24,83494.0
2022-08-17 09:50:00,383.23,384.76,382.31,383.92,59172.0,383.23,384.76,382.31,383.92,59172.0
2022-08-17 10:00:00,383.84,384.26,382.26,382.58,39747.0,383.84,384.26,382.26,382.58,39747.0
2022-08-17 10:10:00,382.32,382.87,379.84,380.29,20870.0,382.32,382.87,379.84,380.29,20870.0
2022-08-17 10:20:00,380.53,381.68,379.68,380.82,12860.0,380.53,381.68,379.68,380.82,12860.0
2022-08-17 10:30:00,380.81,381.11,378.41,379.79,16140.0,380.81,381.11,378.41,379.79,16140.0
2022-08-17 10:40:00,379.84,381.0,379.83,380.8,36578.0,379.84,381.0,379.83,380.8,36578.0
2022-08-17 10:50:00,380.7,380.7,379.19,379.61,30686.0,380.7,380.7,379.19,379.61,30686.0
2022-08-17 11:00:00,379.76,380.39,379.16,379.72,20315.0,379.76,380.39,379.16,379.72,20315.0
2022-08-17 11:10:00,379.94,380.85,378.99,380.59,9702.0,379.94,380.85,378.99,380.59,9702.0
2022-08-17 11:20:00,380.54,382.05,380.54,381.49,10566.0,380.54,382.05,380.54,381.49,10566.0
2022-08-17 11:30:00,381.59,381.93,380.88,381.44,7101.0,381.59,381.93,380.88,381.44,7101.0
2022-08-17 11:40:00,381.49,381.73,380.54,380.95,9011.0,381.49,381.73,380.54,380.95,9011.0
2022-08-17 11:50:00,380.86,381.23,380.0,381.1,7406.0,380.86,381.23,380.0,381.1,7406.0
2022-08-17 12:00:00,381.34,381.36,379.75,380.12,13095.0,381.34,381.36,379.75,380.12,13095.0
2022-08-17 12:10:00,380.29,381.1,380.11,380.77,14976.0,380.29,381.1,380.11,380.77,14976.0
2022-08-17 12:20:00,380.8,382.1,380.66,381.92,15890.0,380.8,382.1,380.66,381.92,15890.0
2022-08-17 12:30:00,381.85,382.73,381.71,382.45,4604.0,381.85,382.73,381.71,382.45,4604.0
2022-08-17 12:40:00,381.88,382.15,381.36,381.39,5924.0,381.88,382.15,381.36,381.39,5924.0
2022-08-17 12:50:00,381.39,381.68,381.16,381.41,4507.0,381.39,381.68,381.16,381.41,4507.0
2022-08-17 13:00:00,381.3,381.4,380.05,380.18,15705.0,381.3,381.4,380.05,380.18,15705.0
2022-08-17 13:10:00,380.31,381.05,380.2,380.22,14130.0,380.31,381.05,380.2,380.22,14130.0
2022-08-17 13:20:00,380.36,381.23,380.17,381.23,13800.0,380.36,381.23,380.17,381.23,13800.0
2022-08-17 13:30:00,381.17,381.52,379.96,380.21,9509.0,381.17,381.52,379.96,380.21,9509.0
2022-08-17 13:40:00,380.4,380.74,380.23,380.59,10135.0,380.4,380.74,380.23,380.59,10135.0
2022-08-17 13:50:00,380.13,380.66,380.13,380.48,7403.0,380.13,380.66,380.13,380.48,7403.0
2022-08-17 14:00:00,380.37,382.36,380.01,380.97,16708.0,380.37,382.36,380.01,380.97,16708.0
2022-08-17 14:10:00,380.97,382.72,380.75,382.72,4846.0,380.97,382.72,380.75,382.72,4846.0
2022-08-17 14:20:00,382.37,382.37,380.7,382.11,11889.0,382.37,382.37,380.7,382.11,11889.0
2022-08-17 14:30:00,381.85,383.19,381.85,383.19,7471.0,381.85,383.19,381.85,383.19,7471.0
2022-08-17 14:40:00,383.13,383.14,381.07,381.37,11866.0,383.13,383.14,381.07,381.37,11866.0
2022-08-17 14:50:00,381.45,382.05,381.16,381.77,18237.0,381.45,382.05,381.16,381.77,18237.0
2022-08-17 15:00:00,381.77,382.3,381.09,381.17,14595.0,381.77,382.3,381.09,381.17,14595.0
2022-08-17 15:10:00,381.08,381.21,379.78,379.79,19270.0,381.08,381.21,379.78,379.79,19270.0
2022-08-17 15:20:00,379.57,380.46,379.5,380.05,26129.0,379.57,380.46,379.5,380.05,26129.0
2022-08-17 15:30:00,380.13,380.89,379.72,380.89,22056.0,380.13,380.89,379.72,380.89,22056.0
2022-08-17 15:40:00,380.81,381.39,380.07,380.89,27224.0,380.81,381.39,380.07,380.89,27224.0
2022-08-17 15:50:00,380.83,381.16,379.75,381.06,61358.0,380.83,381.16,379.75,381.06,61358.0
2022-08-18 09:30:00,384.38,391.0,383.81,386.17,123491.0,384.38,391.0,383.81,386.17,123491.0
2022-08-18 09:40:00,386.07,386.55,378.55,379.69,37485.0,386.07,386.55,378.55,379.69,37485.0
2022-08-18 09:50:00,379.93,380.92,376.84,377.17,42957.0,379.93,380.92,376.84,377.17,42957.0
2022-08-18 10:00:00,376.88,378.64,373.9,378.09,51945.0,376.88,378.64,373.9,378.09,51945.0
2022-08-18 10:10:00,378.01,379.0,374.69,375.31,34854.0,378.01,379.0,374.69,375.31,34854.0
2022-08-18 10:20:00,375.25,375.25,371.86,374.3,43601.0,375.25,375.25,371.86,374.3,43601.0
2022-08-18 10:30:00,373.95,376.19,372.0,373.7,37012.0,373.95,376.19,372.0,373.7,37012.0
2022-08-18 10:40:00,373.8,375.73,372.85,375.53,34280.0,373.8,375.73,372.85,375.53,34280.0
2022-08-18 10:50:00,375.5,376.57,374.51,375.39,29011.0,375.5,376.57,374.51,375.39,29011.0
2022-08-18 11:00:00,375.55,376.09,374.66,374.98,15720.0,375.55,376.09,374.66,374.98,15720.0
2022-08-18 11:10:00,375.21,375.91,374.38,375.91,22272.0,375.21,375.91,374.38,375.91,22272.0
2022-08-18 11:20:00,375.94,376.76,374.47,374.96,33710.0,375.94,376.76,374.47,374.96,33710.0
2022-08-18 11:30:00,375.05,376.49,374.8,375.66,7258.0,375.05,376.49,374.8,375.66,7258.0
2022-08-18 11:40:00,375.56,375.58,373.89,374.08,8427.0,375.56,375.58,373.89,374.08,8427.0
2022-08-18 11:50:00,374.09,375.01,373.81,374.53,20057.0,374.09,375.01,373.81,374.53,20057.0
2022-08-18 12:00:00,374.56,375.35,374.1,374.1,6117.0,374.56,375.35,374.1,374.1,6117.0
2022-08-18 12:10:00,374.26,374.4,373.43,373.74,11967.0,374.26,374.4,373.43,373.74,11967.0
2022-08-18 12:20:00,373.33,373.65,372.21,372.72,10847.0,373.33,373.65,372.21,372.72,10847.0
2022-08-18 12:30:00,372.69,374.22,372.64,373.86,13112.0,372.69,374.22,372.64,373.86,13112.0
2022-08-18 12:40:00,373.86,373.86,372.57,373.0,12928.0,373.86,373.86,372.57,373.0,12928.0
2022-08-18 12:50:00,372.77,373.95,372.41,373.02,28879.0,372.77,373.95,372.41,373.02,28879.0
2022-08-18 13:00:00,373.39,373.62,372.62,373.62,7906.0,373.39,373.62,372.62,373.62,7906.0
2022-08-18 13:10:00,373.59,373.86,372.57,373.26,8537.0,373.59,373.86,372.57,373.26,8537.0
2022-08-18 13:20:00,373.41,374.31,372.84,373.63,21990.0,373.41,374.31,372.84,373.63,21990.0
2022-08-18 13:30:00,373.52,374.95,373.25,374.95,19522.0,373.52,374.95,373.25,374.95,19522.0
2022-08-18 13:40:00,374.84,375.42,373.93,374.28,19950.0,374.84,375.42,373.93,374.28,19950.0
2022-08-18 13:50:00,374.25,374.55,373.87,373.96,10764.0,374.25,374.55,373.87,373.96,10764.0
2022-08-18 14:00:00,374.06,374.39,372.92,373.2,15778.0,374.06,374.39,372.92,373.2,15778.0
2022-08-18 14:10:00,373.17,373.71,372.84,373.08,17957.0,373.17,373.71,372.84,373.08,17957.0
2022-08-18 14:20:00,372.95,372.99,372.51,372.92,13211.0,372.95,372.99,372.51,372.92,13211.0
2022-08-18 14:30:00,372.73,372.79,372.25,372.28,11758.0,372.73,372.79,372.25,372.28,11758.0
2022-08-18 14:40:00,372.25,372.85,371.93,372.07,14163.0,372.25,372.85,371.93,372.07,14163.0
2022-08-18 14:50:00,372.05,373.08,371.96,373.08,16304.0,372.05,373.08,371.96,373.08,16304.0
2022-08-18 15:00:00,373.03,373.76,372.58,373.14,20895.0,373.03,373.76,372.58,373.14,20895.0
2022-08-18 15:10:00,373.26,374.48,372.7,374.46,50146.0,373.26,374.48,372.7,374.46,50146.0
2022-08-18 15:20:00,374.49,375.52,374.05,374.06,19761.0,374.49,375.52,374.05,374.06,19761.0
2022-08-18 15:30:00,374.05,374.99,373.98,374.54,22923.0,374.05,374.99,373.98,374.54,22923.0
2022-08-18 15:40:00,374.5,374.6,373.64,374.28,34763.0,374.5,374.6,373.64,374.28,34763.0
2022-08-18 15:50:00,374.24,374.24,372.11,373.32,163392.0,374.24,374.24,372.11,373.32,163392.0
2022-08-19 09:30:00,368.08,368.85,364.49,365.13,98623.0,368.08,368.85,364.49,365.13,98623.0
2022-08-19 09:40:00,365.06,365.38,361.85,362.33,30975.0,365.06,365.38,361.85,362.33,30975.0
2022-08-19 09:50:00,362.48,364.16,361.73,363.08,77248.0,362.48,364.16,361.73,363.08,77248.0
2022-08-19 10:00:00,363.08,364.68,362.79,363.59,33562.0,363.08,364.68,362.79,363.59,33562.0
2022-08-19 10:10:00,363.14,363.25,361.89,362.42,27049.0,363.14,363.25,361.89,362.42,27049.0
2022-08-19 10:20:00,362.57,364.07,362.57,363.21,20924.0,362.57,364.07,362.57,363.21,20924.0
2022-08-19 10:30:00,363.31,364.12,362.84,362.85,13191.0,363.31,364.12,362.84,362.85,13191.0
2022-08-19 10:40:00,362.97,363.95,362.6,363.42,12276.0,362.97,363.95,362.6,363.42,12276.0
2022-08-19 10:50:00,363.31,363.68,362.98,363.48,28219.0,363.31,363.68,362.98,363.48,28219.0
2022-08-19 11:00:00,363.55,364.75,363.55,364.33,25705.0,363.55,364.75,363.55,364.33,25705.0
2022-08-19 11:10:00,364.46,364.46,363.46,364.15,19957.0,364.46,364.46,363.46,364.15,19957.0
2022-08-19 11:20:00,364.2,365.32,363.99,363.99,11924.0,364.2,365.32,363.99,363.99,11924.0
2022-08-19 11:30:00,364.12,364.26,363.21,363.32,7515.0,364.12,364.26,363.21,363.32,7515.0
2022-08-19 11:40:00,363.31,365.48,363.12,365.22,28348.0,363.31,365.48,363.12,365.22,28348.0
2022-08-19 11:50:00,365.25,365.47,363.96,363.96,18893.0,365.25,365.47,363.96,363.96,18893.0
2022-08-19 12:00:00,363.96,363.96,362.76,363.11,24235.0,363.96,363.96,362.76,363.11,24235.0
2022-08-19 12:10:00,363.04,363.81,363.03,363.3,6847.0,363.04,363.81,363.03,363.3,6847.0
2022-08-19 12:20:00,363.23,363.45,362.61,362.86,8762.0,363.23,363.45,362.61,362.86,8762.0
2022-08-19 12:30:00,362.75,363.02,362.35,363.0,5739.0,362.75,363.02,362.35,363.0,5739.0
2022-08-19 12:40:00,362.93,363.88,362.89,363.33,6077.0,362.93,363.88,362.89,363.33,6077.0
2022-08-19 12:50:00,363.2,364.04,363.12,363.63,3262.0,363.2,364.04,363.12,363.63,3262.0
2022-08-19 13:00:00,363.65,363.82,362.9,363.12,11637.0,363.65,363.82,362.9,363.12,11637.0
2022-08-19 13:10:00,363.03,363.11,362.69,362.69,8105.0,363.03,363.11,362.69,362.69,8105.0
2022-08-19 13:20:00,362.51,362.58,362.0,362.28,3501.0,362.51,362.58,362.0,362.28,3501.0
2022-08-19 13:30:00,361.97,361.97,361.17,361.52,5250.0,361.97,361.97,361.17,361.52,5250.0
2022-08-19 13:40:00,361.57,362.41,361.46,362.39,8681.0,361.57,362.41,361.46,362.39,8681.0
2022-08-19 13:50:00,362.34,363.13,362.26,362.87,10433.0,362.34,363.13,362.26,362.87,10433.0
2022-08-19 14:00:00,362.69,362.93,362.36,362.77,16181.0,362.69,362.93,362.36,362.77,16181.0
2022-08-19 14:10:00,362.78,362.78,361.97,362.56,5990.0,362.78,362.78,361.97,362.56,5990.0
2022-08-19 14:20:00,362.53,362.77,362.36,362.73,5972.0,362.53,362.77,362.36,362.73,5972.0
2022-08-19 14:30:00,362.63,362.88,362.22,362.41,7277.0,362.63,362.88,362.22,362.41,7277.0
2022-08-19 14:40:00,362.13,362.49,361.99,362.0,5511.0,362.13,362.49,361.99,362.0,5511.0
2022-08-19 14:50:00,362.04,362.04,361.44,361.55,6461.0,362.04,362.04,361.44,361.55,6461.0
2022-08-19 15:00:00,361.56,361.82,361.31,361.31,14141.0,361.56,361.82,361.31,361.31,14141.0
2022-08-19 15:10:00,361.48,362.73,361.47,362.73,10404.0,361.48,362.73,361.47,362.73,10404.0
2022-08-19 15:20:00,362.88,363.08,361.96,362.06,11517.0,362.88,363.08,361.96,362.06,11517.0
2022-08-19 15:30:00,362.12,362.76,362.04,362.37,11035.0,362.12,362.76,362.04,362.37,11035.0
2022-08-19 15:40:00,362.45,362.98,362.25,362.91,21001.0,362.45,362.98,362.25,362.91,21001.0
2022-08-19 15:50:00,362.99,363.59,362.18,363.01,99017.0,362.99,363.59,362.18,363.01,99017.0
2022-08-22 09:30:00,359.36,361.6,358.11,358.65,78113.0,359.36,361.6,358.11,358.65,78113.0
2022-08-22 09:40:00,358.62,360.47,357.77,357.88,19077.0,358.62,360.47,357.77,357.88,19077.0
2022-08-22 09:50:00,357.4,358.47,357.3,357.61,5103.0,357.4,358.47,357.3,357.61,5103.0
2022-08-22 10:00:00,357.6,357.6,356.4,356.59,7410.0,357.6,357.6,356.4,356.59,7410.0
2022-08-22 10:10:00,356.57,357.17,356.07,356.8,12144.0,356.57,357.17,356.07,356.8,12144.0
2022-08-22 10:20:00,356.65,357.7,356.56,357.14,27119.0,356.65,357.7,356.56,357.14,27119.0
2022-08-22 10:30:00,357.13,358.19,356.9,357.73,37401.0,357.13,358.19,356.9,357.73,37401.0
2022-08-22 10:40:00,357.86,358.45,357.05,357.15,7456.0,357.86,358.45,357.05,357.15,7456.0
2022-08-22 10:50:00,357.25,357.44,356.22,356.36,25127.0,357.25,357.44,356.22,356.36,25127.0
2022-08-22 11:00:00,356.38,357.55,356.35,356.88,28031.0,356.38,357.55,356.35,356.88,28031.0
2022-08-22 11:10:00,356.93,357.87,356.42,357.87,17999.0,356.93,357.87,356.42,357.87,17999.0
2022-08-22 11:20:00,357.79,357.91,357.41,357.55,12365.0,357.79,357.91,357.41,357.55,12365.0
2022-08-22 11:30:00,357.29,358.03,357.16,358.03,5972.0,357.29,358.03,357.16,358.03,5972.0
2022-08-22 11:40:00,358.11,358.56,357.86,358.56,15085.0,358.11,358.56,357.86,358.56,15085.0
2022-08-22 11:50:00,358.59,359.61,358.59,359.61,16587.0,358.59,359.61,358.59,359.61,16587.0
2022-08-22 12:00:00,359.56,359.79,359.09,359.27,8809.0,359.56,359.79,359.09,359.27,8809.0
2022-08-22 12:10:00,359.26,359.94,359.2,359.94,6300.0,359.26,359.94,359.2,359.94,6300.0
2022-08-22 12:20:00,359.9,359.9,359.52,359.63,8260.0,359.9,359.9,359.52,359.63,8260.0
2022-08-22 12:30:00,359.77,360.08,359.65,360.02,11307.0,359.77,360.08,359.65,360.02,11307.0
2022-08-22 12:40:00,359.88,360.12,359.4,360.12,10670.0,359.88,360.12,359.4,360.12,10670.0
2022-08-22 12:50:00,360.05,360.21,359.7,360.15,3935.0,360.05,360.21,359.7,360.15,3935.0
2022-08-22 13:00:00,360.04,360.05,358.94,359.03,3700.0,360.04,360.05,358.94,359.03,3700.0
2022-08-22 13:10:00,358.67,358.84,358.42,358.6,4521.0,358.67,358.84,358.42,358.6,4521.0
2022-08-22 13:20:00,358.41,358.51,357.74,357.83,4950.0,358.41,358.51,357.74,357.83,4950.0
2022-08-22 13:30:00,357.76,357.76,357.04,357.23,4824.0,357.76,357.76,357.04,357.23,4824.0
2022-08-22 13:40:00,357.45,357.89,357.45,357.73,10496.0,357.45,357.89,357.45,357.73,10496.0
2022-08-22 13:50:00,357.72,359.18,357.71,359.02,25507.0,357.72,359.18,357.71,359.02,25507.0
2022-08-22 14:00:00,359.04,359.55,358.52,358.73,22013.0,359.04,359.55,358.52,358.73,22013.0
2022-08-22 14:10:00,358.67,358.9,358.35,358.87,4239.0,358.67,358.9,358.35,358.87,4239.0
2022-08-22 14:20:00,358.94,359.12,358.36,358.38,8930.0,358.94,359.12,358.36,358.38,8930.0
2022-08-22 14:30:00,358.29,358.66,358.29,358.31,5544.0,358.29,358.66,358.29,358.31,5544.0
2022-08-22 14:40:00,358.44,358.55,357.94,358.0,9716.0,358.44,358.55,357.94,358.0,9716.0
2022-08-22 14:50:00,357.88,357.93,357.38,357.74,9060.0,357.88,357.93,357.38,357.74,9060.0
2022-08-22 15:00:00,357.89,358.52,357.8,358.38,8720.0,357.89,358.52,357.8,358.38,8720.0
2022-08-22 15:10:00,358.45,358.75,358.08,358.08,7350.0,358.45,358.75,358.08,358.08,7350.0
2022-08-22 15:20:00,358.16,358.16,357.5,357.54,5713.0,358.16,358.16,357.5,357.54,5713.0
2022-08-22 15:30:00,357.57,357.7,357.17,357.66,11473.0,357.57,357.7,357.17,357.66,11473.0
2022-08-22 15:40:00,357.67,357.69,356.83,357.11,22518.0,357.67,357.69,356.83,357.11,22518.0
2022-08-22 15:50:00,357.03,358.24,356.96,358.11,87200.0,357.03,358.24,356.96,358.11,87200.0
2022-08-23 09:30:00,354.76,357.87,354.25,356.82,56450.0,354.76,357.87,354.25,356.82,56450.0
2022-08-23 09:40:00,357.08,358.86,356.69,358.85,39380.0,357.08,358.86,356.69,358.85,39380.0
2022-08-23 09:50:00,358.94,360.4,358.41,358.97,22650.0,358.94,360.4,358.41,358.97,22650.0
2022-08-23 10:00:00,358.04,360.65,357.9,360.38,28322.0,358.04,360.65,357.9,360.38,28322.0
2022-08-23 10:10:00,360.16,361.24,360.16,360.62,7267.0,360.16,361.24,360.16,360.62,7267.0
2022-08-23 10:20:00,360.71,360.75,359.19,359.19,29140.0,360.71,360.75,359.19,359.19,29140.0
2022-08-23 10:30:00,359.38,360.36,358.83,358.87,16894.0,359.38,360.36,358.83,358.87,16894.0
2022-08-23 10:40:00,358.72,360.31,358.7,359.84,30491.0,358.72,360.31,358.7,359.84,30491.0
2022-08-23 10:50:00,359.99,360.38,358.43,359.05,28660.0,359.99,360.38,358.43,359.05,28660.0
2022-08-23 11:00:00,359.24,360.08,358.4,359.43,41490.0,359.24,360.08,358.4,359.43,41490.0
2022-08-23 11:10:00,359.39,360.11,359.03,359.62,21648.0,359.39,360.11,359.03,359.62,21648.0
2022-08-23 11:20:00,359.28,360.56,359.28,359.91,7271.0,359.28,360.56,359.28,359.91,7271.0
2022-08-23 11:30:00,360.19,360.45,359.7,360.13,5670.0,360.19,360.45,359.7,360.13,5670.0
2022-08-23 11:40:00,360.14,360.45,359.02,359.78,6991.0,360.14,360.45,359.02,359.78,6991.0
2022-08-23 11:50:00,359.75,360.13,359.16,359.24,2475.0,359.75,360.13,359.16,359.24,2475.0
2022-08-23 12:00:00,359.25,359.25,358.48,359.07,4700.0,359.25,359.25,358.48,359.07,4700.0
2022-08-23 12:10:00,359.25,359.25,358.3,358.33,4300.0,359.25,359.25,358.3,358.33,4300.0
2022-08-23 12:20:00,358.43,358.5,357.66,357.66,1837.0,358.43,358.5,357.66,357.66,1837.0
2022-08-23 12:30:00,357.92,359.78,357.92,359.57,16443.0,357.92,359.78,357.92,359.57,16443.0
2022-08-23 12:40:00,359.66,359.93,359.38,359.86,18349.0,359.66,359.93,359.38,359.86,18349.0
2022-08-23 12:50:00,359.9,360.16,359.8,359.96,6897.0,359.9,360.16,359.8,359.96,6897.0
2022-08-23 13:00:00,359.96,360.59,359.7,360.22,4948.0,359.96,360.59,359.7,360.22,4948.0
2022-08-23 13:10:00,360.29,360.29,359.55,359.78,8520.0,360.29,360.29,359.55,359.78,8520.0
2022-08-23 13:20:00,359.7,360.25,359.21,360.06,4199.0,359.7,360.25,359.21,360.06,4199.0
2022-08-23 13:30:00,360.14,360.25,359.55,359.62,3400.0,360.14,360.25,359.55,359.62,3400.0
2022-08-23 13:40:00,359.74,359.74,359.15,359.34,3829.0,359.74,359.74,359.15,359.34,3829.0
2022-08-23 13:50:00,359.06,359.23,358.41,358.85,5442.0,359.06,359.23,358.41,358.85,5442.0
2022-08-23 14:00:00,358.73,359.3,358.55,358.95,3831.0,358.73,359.3,358.55,358.95,3831.0
2022-08-23 14:10:00,358.89,359.55,358.74,359.44,6287.0,358.89,359.55,358.74,359.44,6287.0
2022-08-23 14:20:00,359.46,360.21,359.43,360.03,12246.0,359.46,360.21,359.43,360.03,12246.0
2022-08-23 14:30:00,359.98,359.98,359.49,359.61,2849.0,359.98,359.98,359.49,359.61,2849.0
2022-08-23 14:40:00,359.84,360.2,359.52,359.56,5691.0,359.84,360.2,359.52,359.56,5691.0
2022-08-23 14:50:00,359.55,359.55,359.03,359.12,6162.0,359.55,359.55,359.03,359.12,6162.0
2022-08-23 15:00:00,359.51,360.25,359.51,359.98,4600.0,359.51,360.25,359.51,359.98,4600.0
2022-08-23 15:10:00,360.2,360.27,359.62,360.0,7936.0,360.2,360.27,359.62,360.0,7936.0
2022-08-23 15:20:00,359.89,359.93,359.04,359.31,5032.0,359.89,359.93,359.04,359.31,5032.0
2022-08-23 15:30:00,359.47,359.57,359.15,359.19,7100.0,359.47,359.57,359.15,359.19,7100.0
2022-08-23 15:40:00,359.27,359.81,358.77,358.99,12568.0,359.27,359.81,358.77,358.99,12568.0
2022-08-23 15:50:00,358.82,359.06,358.4,359.02,55143.0,358.82,359.06,358.4,359.02,55143.0
2022-08-24 09:30:00,358.32,360.62,357.35,359.24,14231.0,358.32,360.62,357.35,359.24,14231.0
2022-08-24 09:40:00,359.05,359.39,358.18,358.27,4036.0,359.05,359.39,358.18,358.27,4036.0
2022-08-24 09:50:00,358.04,358.95,357.34,358.0,6292.0,358.04,358.95,357.34,358.0,6292.0
2022-08-24 10:00:00,358.46,358.57,356.79,357.25,3100.0,358.46,358.57,356.79,357.25,3100.0
2022-08-24 10:10:00,357.22,358.3,357.2,358.3,7149.0,357.22,358.3,357.2,358.3,7149.0
2022-08-24 10:20:00,358.51,358.74,357.22,357.44,11810.0,358.51,358.74,357.22,357.44,11810.0
2022-08-24 10:30:00,357.49,357.54,355.5,355.91,8172.0,357.49,357.54,355.5,355.91,8172.0
2022-08-24 10:40:00,356.07,356.71,355.38,356.52,13781.0,356.07,356.71,355.38,356.52,13781.0
2022-08-24 10:50:00,356.48,357.92,356.48,357.91,5186.0,356.48,357.92,356.48,357.91,5186.0
2022-08-24 11:00:00,357.91,358.14,357.22,357.5,6907.0,357.91,358.14,357.22,357.5,6907.0
2022-08-24 11:10:00,357.82,358.61,357.62,358.24,3159.0,357.82,358.61,357.62,358.24,3159.0
2022-08-24 11:20:00,357.86,358.82,357.62,358.56,2288.0,357.86,358.82,357.62,358.56,2288.0
2022-08-24 11:30:00,358.59,358.71,358.0,358.4,4007.0,358.59,358.71,358.0,358.4,4007.0
2022-08-24 11:40:00,358.29,358.74,358.29,358.56,1452.0,358.29,358.74,358.29,358.56,1452.0
2022-08-24 11:50:00,358.64,359.29,358.64,359.24,8671.0,358.64,359.29,358.64,359.24,8671.0
2022-08-24 12:00:00,359.19,359.5,358.98,359.31,2601.0,359.19,359.5,358.98,359.31,2601.0
2022-08-24 12:10:00,359.35,359.58,359.26,359.57,2214.0,359.35,359.58,359.26,359.57,2214.0
2022-08-24 12:20:00,358.9,359.22,358.65,359.01,5242.0,358.9,359.22,358.65,359.01,5242.0
2022-08-24 12:30:00,359.0,359.18,358.31,358.35,3904.0,359.0,359.18,358.31,358.35,3904.0
2022-08-24 12:40:00,358.35,358.52,357.75,357.85,3360.0,358.35,358.52,357.75,357.85,3360.0
2022-08-24 12:50:00,357.85,358.13,357.52,358.04,2221.0,357.85,358.13,357.52,358.04,2221.0
2022-08-24 13:00:00,358.26,358.82,357.84,358.82,5545.0,358.26,358.82,357.84,358.82,5545.0
2022-08-24 13:10:00,358.63,359.08,358.39,358.95,6339.0,358.63,359.08,358.39,358.95,6339.0
2022-08-24 13:20:00,358.79,359.05,357.75,358.07,3800.0,358.79,359.05,357.75,358.07,3800.0
2022-08-24 13:30:00,357.94,358.55,357.91,358.47,7357.0,357.94,358.55,357.91,358.47,7357.0
2022-08-24 13:40:00,358.4,358.91,358.37,358.85,3925.0,358.4,358.91,358.37,358.85,3925.0
2022-08-24 13:50:00,358.99,359.44,358.72,359.08,3376.0,358.99,359.44,358.72,359.08,3376.0
2022-08-24 14:00:00,359.31,359.31,358.46,358.7,6778.0,359.31,359.31,358.46,358.7,6778.0
2022-08-24 14:10:00,358.77,358.95,358.38,358.79,11474.0,358.77,358.95,358.38,358.79,11474.0
2022-08-24 14:20:00,358.78,359.1,358.48,358.89,4951.0,358.78,359.1,358.48,358.89,4951.0
2022-08-24 14:30:00,359.04,359.21,358.68,358.85,8195.0,359.04,359.21,358.68,358.85,8195.0
2022-08-24 14:40:00,359.02,359.02,358.02,358.17,4133.0,359.02,359.02,358.02,358.17,4133.0
2022-08-24 14:50:00,358.13,358.83,357.99,358.83,6197.0,358.13,358.83,357.99,358.83,6197.0
2022-08-24 15:00:00,358.65,359.22,358.5,359.2,2800.0,358.65,359.22,358.5,359.2,2800.0
2022-08-24 15:10:00,359.19,359.72,359.02,359.72,5314.0,359.19,359.72,359.02,359.72,5314.0
2022-08-24 15:20:00,359.56,359.72,358.75,358.77,10475.0,359.56,359.72,358.75,358.77,10475.0
2022-08-24 15:30:00,358.8,359.72,358.78,359.45,12303.0,358.8,359.72,358.78,359.45,12303.0
2022-08-24 15:40:00,359.36,359.36,358.75,358.92,18887.0,359.36,359.36,358.75,358.92,18887.0
2022-08-24 15:50:00,358.88,359.23,357.9,358.75,64604.0,358.88,359.23,357.9,358.75,64604.0
2022-08-25 09:30:00,360.08,362.6,359.44,361.27,15748.0,360.08,362.6,359.44,361.27,15748.0
2022-08-25 09:40:00,361.37,361.52,360.05,360.69,6536.0,361.37,361.52,360.05,360.69,6536.0
2022-08-25 09:50:00,360.48,361.74,359.99,361.74,20277.0,360.48,361.74,359.99,361.74,20277.0
2022-08-25 10:00:00,361.72,362.0,360.8,360.95,14054.0,361.72,362.0,360.8,360.95,14054.0
2022-08-25 10:10:00,360.87,361.5,360.76,361.2,12769.0,360.87,361.5,360.76,361.2,12769.0
2022-08-25 10:20:00,361.18,362.7,361.18,362.4,33647.0,361.18,362.7,361.18,362.4,33647.0
2022-08-25 10:30:00,362.4,363.0,361.22,361.56,5512.0,362.4,363.0,361.22,361.56,5512.0
2022-08-25 10:40:00,361.46,361.65,360.5,361.65,16800.0,361.46,361.65,360.5,361.65,16800.0
2022-08-25 10:50:00,361.67,361.67,360.38,360.62,8000.0,361.67,361.67,360.38,360.62,8000.0
2022-08-25 11:00:00,360.71,360.83,359.72,360.11,9384.0,360.71,360.83,359.72,360.11,9384.0
2022-08-25 11:10:00,360.27,360.39,359.11,359.31,2712.0,360.27,360.39,359.11,359.31,2712.0
2022-08-25 11:20:00,359.11,359.71,358.56,358.94,3700.0,359.11,359.71,358.56,358.94,3700.0
2022-08-25 11:30:00,359.01,359.65,359.01,359.39,3100.0,359.01,359.65,359.01,359.39,3100.0
2022-08-25 11:40:00,359.26,359.82,359.26,359.81,9384.0,359.26,359.82,359.26,359.81,9384.0
2022-08-25 11:50:00,359.95,359.95,359.24,359.47,6800.0,359.95,359.95,359.24,359.47,6800.0
2022-08-25 12:00:00,359.47,359.84,358.99,359.61,6451.0,359.47,359.84,358.99,359.61,6451.0
2022-08-25 12:10:00,359.53,359.69,358.98,359.38,3342.0,359.53,359.69,358.98,359.38,3342.0
2022-08-25 12:20:00,359.26,359.52,358.71,359.06,7449.0,359.26,359.52,358.71,359.06,7449.0
2022-08-25 12:30:00,358.87,358.91,358.52,358.83,5890.0,358.87,358.91,358.52,358.83,5890.0
2022-08-25 12:40:00,358.84,358.85,357.56,357.86,7735.0,358.84,358.85,357.56,357.86,7735.0
2022-08-25 12:50:00,357.91,358.59,357.91,358.31,4218.0,357.91,358.59,357.91,358.31,4218.0
2022-08-25 13:00:00,358.5,359.38,358.42,358.99,6309.0,358.5,359.38,358.42,358.99,6309.0
2022-08-25 13:10:00,358.96,359.09,358.73,358.75,3000.0,358.96,359.09,358.73,358.75,3000.0
2022-08-25 13:20:00,358.82,358.93,358.5,358.59,4092.0,358.82,358.93,358.5,358.59,4092.0
2022-08-25 13:30:00,358.68,359.34,358.5,359.16,11880.0,358.68,359.34,358.5,359.16,11880.0
2022-08-25 13:40:00,359.3,359.45,359.04,359.24,10073.0,359.3,359.45,359.04,359.24,10073.0
2022-08-25 13:50:00,359.19,359.31,358.74,359.17,9017.0,359.19,359.31,358.74,359.17,9017.0
2022-08-25 14:00:00,359.23,359.68,359.2,359.2,6019.0,359.23,359.68,359.2,359.2,6019.0
2022-08-25 14:10:00,359.36,359.63,359.22,359.44,4491.0,359.36,359.63,359.22,359.44,4491.0
2022-08-25 14:20:00,359.55,360.8,359.54,360.74,3200.0,359.55,360.8,359.54,360.74,3200.0
2022-08-25 14:30:00,360.91,360.91,360.47,360.86,24938.0,360.91,360.91,360.47,360.86,24938.0
2022-08-25 14:40:00,360.76,360.76,360.18,360.31,2900.0,360.76,360.76,360.18,360.31,2900.0
2022-08-25 14:50:00,360.12,360.27,359.94,360.27,11937.0,360.12,360.27,359.94,360.27,11937.0
2022-08-25 15:00:00,360.37,360.52,359.98,359.99,10029.0,360.37,360.52,359.98,359.99,10029.0
2022-08-25 15:10:00,359.97,360.34,359.97,360.32,3900.0,359.97,360.34,359.97,360.32,3900.0
2022-08-25 15:20:00,360.41,360.91,360.33,360.87,6553.0,360.41,360.91,360.33,360.87,6553.0
2022-08-25 15:30:00,360.94,361.29,360.58,361.28,6950.0,360.94,361.29,360.58,361.28,6950.0
2022-08-25 15:40:00,361.31,362.61,361.3,362.6,9904.0,361.31,362.61,361.3,362.6,9904.0
2022-08-25 15:50:00,362.63,363.36,362.15,363.13,30997.0,362.63,363.36,362.15,363.13,30997.0
2022-08-26 09:30:00,362.77,363.5,360.36,361.18,14928.0,362.77,363.5,360.36,361.18,14928.0
2022-08-26 09:40:00,361.07,362.0,360.77,361.17,4542.0,361.07,362.0,360.77,361.17,4542.0
2022-08-26 09:50:00,360.85,362.31,360.1,361.86,4453.0,360.85,362.31,360.1,361.86,4453.0
2022-08-26 10:00:00,361.77,362.88,358.46,362.79,18075.0,361.77,362.88,358.46,362.79,18075.0
2022-08-26 10:10:00,362.78,363.54,360.95,361.77,12491.0,362.78,363.54,360.95,361.77,12491.0
2022-08-26 10:20:00,361.61,361.61,358.72,359.4,18018.0,361.61,361.61,358.72,359.4,18018.0
2022-08-26 10:30:00,359.14,359.21,356.59,356.63,36938.0,359.14,359.21,356.59,356.63,36938.0
2022-08-26 10:40:00,356.68,358.54,356.67,358.54,10118.0,356.68,358.54,356.67,358.54,10118.0
2022-08-26 10:50:00,358.56,358.95,357.97,358.65,7481.0,358.56,358.95,357.97,358.65,7481.0
2022-08-26 11:00:00,358.43,358.52,356.23,356.32,24011.0,358.43,358.52,356.23,356.32,24011.0
2022-08-26 11:10:00,356.47,357.86,355.7,357.05,26877.0,356.47,357.86,355.7,357.05,26877.0
2022-08-26 11:20:00,357.03,358.21,356.1,357.72,34125.0,357.03,358.21,356.1,357.72,34125.0
2022-08-26 11:30:00,357.55,357.6,356.49,356.98,3846.0,357.55,357.6,356.49,356.98,3846.0
2022-08-26 11:40:00,357.3,357.59,356.53,357.23,3275.0,357.3,357.59,356.53,357.23,3275.0
2022-08-26 11:50:00,357.37,357.9,357.01,357.5,4300.0,357.37,357.9,357.01,357.5,4300.0
2022-08-26 12:00:00,357.44,357.46,356.03,356.04,3545.0,357.44,357.46,356.03,356.04,3545.0
2022-08-26 12:10:00,355.88,356.32,355.32,355.56,2772.0,355.88,356.32,355.32,355.56,2772.0
2022-08-26 12:20:00,355.42,355.59,354.89,355.59,5557.0,355.42,355.59,354.89,355.59,5557.0
2022-08-26 12:30:00,355.73,356.22,355.21,356.03,9901.0,355.73,356.22,355.21,356.03,9901.0
2022-08-26 12:40:00,356.28,357.73,356.15,357.7,9593.0,356.28,357.73,356.15,357.7,9593.0
2022-08-26 12:50:00,357.71,358.28,357.39,358.2,4409.0,357.71,358.28,357.39,358.2,4409.0
2022-08-26 13:00:00,357.97,358.34,357.84,358.08,2603.0,357.97,358.34,357.84,358.08,2603.0
2022-08-26 13:10:00,358.02,358.08,357.23,357.89,4811.0,358.02,358.08,357.23,357.89,4811.0
2022-08-26 13:20:00,358.09,358.7,357.79,358.13,3755.0,358.09,358.7,357.79,358.13,3755.0
2022-08-26 13:30:00,357.97,357.97,357.22,357.22,1241.0,357.97,357.97,357.22,357.22,1241.0
2022-08-26 13:40:00,356.62,356.94,356.59,356.59,2539.0,356.62,356.94,356.59,356.59,2539.0
2022-08-26 13:50:00,356.21,356.52,355.92,355.99,2780.0,356.21,356.52,355.92,355.99,2780.0
2022-08-26 14:00:00,355.99,357.44,355.98,356.45,22365.0,355.99,357.44,355.98,356.45,22365.0
2022-08-26 14:10:00,356.18,356.61,356.17,356.3,2120.0,356.18,356.61,356.17,356.3,2120.0
2022-08-26 14:20:00,356.42,356.42,355.97,356.06,2580.0,356.42,356.42,355.97,356.06,2580.0
2022-08-26 14:30:00,356.11,356.62,355.91,355.91,11472.0,356.11,356.62,355.91,355.91,11472.0
2022-08-26 14:40:00,355.97,356.43,355.84,356.43,12182.0,355.97,356.43,355.84,356.43,12182.0
2022-08-26 14:50:00,356.22,356.26,355.57,355.86,4240.0,356.22,356.26,355.57,355.86,4240.0
2022-08-26 15:00:00,355.98,356.35,354.89,354.99,2921.0,355.98,356.35,354.89,354.99,2921.0
2022-08-26 15:10:00,354.87,354.87,354.27,354.59,5680.0,354.87,354.87,354.27,354.59,5680.0
2022-08-26 15:20:00,354.56,354.73,354.06,354.43,5969.0,354.56,354.73,354.06,354.43,5969.0
2022-08-26 15:30:00,354.35,354.4,353.24,353.41,19550.0,354.35,354.4,353.24,353.41,19550.0
2022-08-26 15:40:00,353.57,353.88,352.95,353.78,40478.0,353.57,353.88,352.95,353.78,40478.0
2022-08-26 15:50:00,353.66,355.02,353.2,355.01,163487.0,353.66,355.02,353.2,355.01,163487.0
2022-08-29 09:30:00,350.54,353.7,349.54,352.21,29540.0,350.54,353.7,349.54,352.21,29540.0
2022-08-29 09:40:00,352.45,354.49,352.38,353.67,31173.0,352.45,354.49,352.38,353.67,31173.0
2022-08-29 09:50:00,353.83,354.2,351.56,351.59,27101.0,353.83,354.2,351.56,351.59,27101.0
2022-08-29 10:00:00,351.66,351.66,350.34,351.44,20380.0,351.66,351.66,350.34,351.44,20380.0
2022-08-29 10:10:00,351.59,353.7,351.58,353.57,33302.0,351.59,353.7,351.58,353.57,33302.0
2022-08-29 10:20:00,353.57,354.07,353.26,353.37,16079.0,353.57,354.07,353.26,353.37,16079.0
2022-08-29 10:30:00,353.37,353.51,350.39,350.59,15599.0,353.37,353.51,350.39,350.59,15599.0
2022-08-29 10:40:00,350.45,350.98,349.64,349.91,8615.0,350.45,350.98,349.64,349.91,8615.0
2022-08-29 10:50:00,349.87,350.06,348.89,349.37,21951.0,349.87,350.06,348.89,349.37,21951.0
2022-08-29 11:00:00,349.2,350.41,349.2,349.83,19747.0,349.2,350.41,349.2,349.83,19747.0
2022-08-29 11:10:00,349.97,350.07,348.66,348.77,9525.0,349.97,350.07,348.66,348.77,9525.0
2022-08-29 11:20:00,348.81,349.32,348.45,348.69,9019.0,348.81,349.32,348.45,348.69,9019.0
2022-08-29 11:30:00,348.73,349.41,348.1,348.45,6735.0,348.73,349.41,348.1,348.45,6735.0
2022-08-29 11:40:00,348.42,348.63,347.44,348.63,17425.0,348.42,348.63,347.44,348.63,17425.0
2022-08-29 11:50:00,348.59,348.96,348.4,348.74,11702.0,348.59,348.96,348.4,348.74,11702.0
2022-08-29 12:00:00,348.81,349.92,348.67,349.46,3400.0,348.81,349.92,348.67,349.46,3400.0
2022-08-29 12:10:00,349.82,350.4,349.48,350.38,2957.0,349.82,350.4,349.48,350.38,2957.0
2022-08-29 12:20:00,350.21,350.29,349.67,349.98,4259.0,350.21,350.29,349.67,349.98,4259.0
2022-08-29 12:30:00,349.71,349.76,348.91,349.49,4498.0,349.71,349.76,348.91,349.49,4498.0
2022-08-29 12:40:00,349.48,351.61,349.48,351.26,7361.0,349.48,351.61,349.48,351.26,7361.0
2022-08-29 12:50:00,351.44,352.03,350.82,351.2,4960.0,351.44,352.03,350.82,351.2,4960.0
2022-08-29 13:00:00,351.06,351.76,351.06,351.62,8488.0,351.06,351.76,351.06,351.62,8488.0
2022-08-29 13:10:00,351.57,351.72,350.6,350.92,10230.0,351.57,351.72,350.6,350.92,10230.0
2022-08-29 13:20:00,351.03,351.43,351.02,351.37,7741.0,351.03,351.43,351.02,351.37,7741.0
2022-08-29 13:30:00,351.4,352.12,351.27,351.45,7206.0,351.4,352.12,351.27,351.45,7206.0
2022-08-29 13:40:00,351.36,352.26,351.07,351.07,11534.0,351.36,352.26,351.07,351.07,11534.0
2022-08-29 13:50:00,351.34,351.44,351.08,351.11,3244.0,351.34,351.44,351.08,351.11,3244.0
2022-08-29 14:00:00,351.02,351.02,350.31,350.37,4795.0,351.02,351.02,350.31,350.37,4795.0
2022-08-29 14:10:00,350.23,350.47,349.6,349.6,3800.0,350.23,350.47,349.6,349.6,3800.0
2022-08-29 14:20:00,349.55,349.87,349.39,349.44,8426.0,349.55,349.87,349.39,349.44,8426.0
2022-08-29 14:30:00,349.46,350.25,349.46,349.99,5504.0,349.46,350.25,349.46,349.99,5504.0
2022-08-29 14:40:00,350.08,350.19,349.65,349.71,4253.0,350.08,350.19,349.65,349.71,4253.0
2022-08-29 14:50:00,349.58,349.82,348.75,349.71,8488.0,349.58,349.82,348.75,349.71,8488.0
2022-08-29 15:00:00,349.81,351.14,349.8,350.18,11835.0,349.81,351.14,349.8,350.18,11835.0
2022-08-29 15:10:00,350.27,350.96,350.04,350.4,7022.0,350.27,350.96,350.04,350.4,7022.0
2022-08-29 15:20:00,350.33,350.4,349.73,349.73,5233.0,350.33,350.4,349.73,349.73,5233.0
2022-08-29 15:30:00,349.63,349.94,349.27,349.76,11514.0,349.63,349.94,349.27,349.76,11514.0
2022-08-29 15:40:00,349.68,350.07,348.92,349.19,20342.0,349.68,350.07,348.92,349.19,20342.0
2022-08-29 15:50:00,349.0,349.08,347.34,347.62,89331.0,349.0,349.08,347.34,347.62,89331.0
2022-08-30 09:30:00,350.53,351.39,349.21,350.56,39977.0,350.53,351.39,349.21,350.56,39977.0
2022-08-30 09:40:00,350.66,351.21,349.32,351.09,25945.0,350.66,351.21,349.32,351.09,25945.0
2022-08-30 09:50:00,351.36,351.36,350.0,350.3,37308.0,351.36,351.36,350.0,350.3,37308.0
2022-08-30 10:00:00,350.34,350.5,347.5,347.99,20040.0,350.34,350.5,347.5,347.99,20040.0
2022-08-30 10:10:00,347.72,347.88,346.53,346.55,4767.0,347.72,347.88,346.53,346.55,4767.0
2022-08-30 10:20:00,346.8,346.8,345.13,346.03,26661.0,346.8,346.8,345.13,346.03,26661.0
2022-08-30 10:30:00,346.0,346.55,343.43,343.55,20552.0,346.0,346.55,343.43,343.55,20552.0
2022-08-30 10:40:00,343.55,343.93,341.62,342.07,19237.0,343.55,343.93,341.62,342.07,19237.0
2022-08-30 10:50:00,342.15,344.69,342.14,344.69,18073.0,342.15,344.69,342.14,344.69,18073.0
2022-08-30 11:00:00,344.77,345.11,343.61,343.96,7317.0,344.77,345.11,343.61,343.96,7317.0
2022-08-30 11:10:00,343.75,345.56,342.98,345.56,19345.0,343.75,345.56,342.98,345.56,19345.0
2022-08-30 11:20:00,345.62,345.68,343.87,344.41,7025.0,345.62,345.68,343.87,344.41,7025.0
2022-08-30 11:30:00,344.07,344.87,343.16,343.17,5008.0,344.07,344.87,343.16,343.17,5008.0
2022-08-30 11:40:00,343.43,343.76,342.81,343.01,3697.0,343.43,343.76,342.81,343.01,3697.0
2022-08-30 11:50:00,342.97,344.9,342.9,343.81,20581.0,342.97,344.9,342.9,343.81,20581.0
2022-08-30 12:00:00,343.91,344.85,343.63,344.2,6154.0,343.91,344.85,343.63,344.2,6154.0
2022-08-30 12:10:00,343.97,344.92,343.58,343.59,8767.0,343.97,344.92,343.58,343.59,8767.0
2022-08-30 12:20:00,344.01,344.03,343.38,343.72,4570.0,344.01,344.03,343.38,343.72,4570.0
2022-08-30 12:30:00,343.35,344.06,343.31,343.56,15201.0,343.35,344.06,343.31,343.56,15201.0
2022-08-30 12:40:00,344.04,344.04,343.43,343.58,3200.0,344.04,344.04,343.43,343.58,3200.0
2022-08-30 12:50:00,343.71,344.0,343.71,343.77,2450.0,343.71,344.0,343.71,343.77,2450.0
2022-08-30 13:00:00,343.68,343.78,343.0,343.12,4551.0,343.68,343.78,343.0,343.12,4551.0
2022-08-30 13:10:00,342.88,342.96,342.5,342.5,2700.0,342.88,342.96,342.5,342.5,2700.0
2022-08-30 13:20:00,342.53,343.02,342.29,343.02,17894.0,342.53,343.02,342.29,343.02,17894.0
2022-08-30 13:30:00,343.01,343.39,342.82,343.39,2650.0,343.01,343.39,342.82,343.39,2650.0
2022-08-30 13:40:00,343.55,343.69,342.33,343.5,4400.0,343.55,343.69,342.33,343.5,4400.0
2022-08-30 13:50:00,343.46,344.23,343.46,343.87,4280.0,343.46,344.23,343.46,343.87,4280.0
2022-08-30 14:00:00,343.75,344.7,343.57,344.43,14728.0,343.75,344.7,343.57,344.43,14728.0
2022-08-30 14:10:00,344.45,344.51,343.98,344.38,3801.0,344.45,344.51,343.98,344.38,3801.0
2022-08-30 14:20:00,344.3,344.3,343.4,343.5,2100.0,344.3,344.3,343.4,343.5,2100.0
2022-08-30 14:30:00,343.57,344.48,343.57,344.35,7037.0,343.57,344.48,343.57,344.35,7037.0
2022-08-30 14:40:00,344.54,344.57,343.95,344.31,6426.0,344.54,344.57,343.95,344.31,6426.0
2022-08-30 14:50:00,344.38,344.94,344.06,344.66,3700.0,344.38,344.94,344.06,344.66,3700.0
2022-08-30 15:00:00,344.53,345.71,344.51,345.63,4034.0,344.53,345.71,344.51,345.63,4034.0
2022-08-30 15:10:00,346.0,346.55,345.6,345.94,11294.0,346.0,346.55,345.6,345.94,11294.0
2022-08-30 15:20:00,345.81,346.0,345.56,345.65,4615.0,345.81,346.0,345.56,345.65,4615.0
2022-08-30 15:30:00,345.69,345.91,344.83,345.9,10500.0,345.69,345.91,344.83,345.9,10500.0
2022-08-30 15:40:00,346.02,346.57,344.99,345.0,14774.0,346.02,346.57,344.99,345.0,14774.0
2022-08-30 15:50:00,345.12,346.12,344.73,346.12,88854.0,345.12,346.12,344.73,346.12,88854.0
2022-08-31 09:30:00,348.96,350.85,348.26,350.5,35041.0,348.96,350.85,348.26,350.5,35041.0
2022-08-31 09:40:00,350.4,353.3,350.19,352.07,21594.0,350.4,353.3,350.19,352.07,21594.0
2022-08-31 09:50:00,351.92,352.23,351.08,351.29,15669.0,351.92,352.23,351.08,351.29,15669.0
2022-08-31 10:00:00,351.3,352.28,350.14,351.3,122770.0,351.3,352.28,350.14,351.3,122770.0
2022-08-31 10:10:00,351.31,351.54,348.1,348.51,22301.0,351.31,351.54,348.1,348.51,22301.0
2022-08-31 10:20:00,348.6,350.23,348.24,348.64,25243.0,348.6,350.23,348.24,348.64,25243.0
2022-08-31 10:30:00,348.45,348.81,347.02,347.02,3700.0,348.45,348.81,347.02,347.02,3700.0
2022-08-31 10:40:00,347.48,348.72,347.24,348.72,13774.0,347.48,348.72,347.24,348.72,13774.0
2022-08-31 10:50:00,348.72,348.83,347.67,347.77,28566.0,348.72,348.83,347.67,347.77,28566.0
2022-08-31 11:00:00,347.73,347.86,345.29,346.01,7853.0,347.73,347.86,345.29,346.01,7853.0
2022-08-31 11:10:00,346.21,346.21,344.88,345.23,2500.0,346.21,346.21,344.88,345.23,2500.0
2022-08-31 11:20:00,345.36,345.78,345.06,345.06,2623.0,345.36,345.78,345.06,345.06,2623.0
2022-08-31 11:30:00,345.16,347.4,345.01,346.89,18424.0,345.16,347.4,345.01,346.89,18424.0
2022-08-31 11:40:00,346.81,347.72,346.64,346.68,15245.0,346.81,347.72,346.64,346.68,15245.0
2022-08-31 11:50:00,346.93,347.68,346.88,347.57,2958.0,346.93,347.68,346.88,347.57,2958.0
2022-08-31 12:00:00,347.7,347.82,346.94,346.94,6599.0,347.7,347.82,346.94,346.94,6599.0
2022-08-31 12:10:00,346.73,347.4,346.71,346.71,2315.0,346.73,347.4,346.71,346.71,2315.0
2022-08-31 12:20:00,346.8,346.94,346.42,346.94,2000.0,346.8,346.94,346.42,346.94,2000.0
2022-08-31 12:30:00,347.0,347.59,346.95,347.27,9689.0,347.0,347.59,346.95,347.27,9689.0
2022-08-31 12:40:00,347.21,347.21,346.54,347.19,6329.0,347.21,347.21,346.54,347.19,6329.0
2022-08-31 12:50:00,347.28,347.28,345.9,346.32,6010.0,347.28,347.28,345.9,346.32,6010.0
2022-08-31 13:00:00,346.25,346.25,345.78,345.94,1900.0,346.25,346.25,345.78,345.94,1900.0
2022-08-31 13:10:00,346.0,346.48,345.48,345.54,9919.0,346.0,346.48,345.48,345.54,9919.0
2022-08-31 13:20:00,345.58,345.69,345.06,345.56,3911.0,345.58,345.69,345.06,345.56,3911.0
2022-08-31 13:30:00,345.58,345.69,344.76,345.0,8731.0,345.58,345.69,344.76,345.0,8731.0
2022-08-31 13:40:00,344.9,344.93,344.43,344.75,2150.0,344.9,344.93,344.43,344.75,2150.0
2022-08-31 13:50:00,344.49,345.08,344.49,345.07,4670.0,344.49,345.08,344.49,345.07,4670.0
2022-08-31 14:00:00,345.03,346.02,345.0,346.01,10531.0,345.03,346.02,345.0,346.01,10531.0
2022-08-31 14:10:00,345.75,346.0,345.23,345.66,5332.0,345.75,346.0,345.23,345.66,5332.0
2022-08-31 14:20:00,345.8,346.4,345.67,346.22,3610.0,345.8,346.4,345.67,346.22,3610.0
2022-08-31 14:30:00,345.95,346.28,345.26,345.28,8118.0,345.95,346.28,345.26,345.28,8118.0
2022-08-31 14:40:00,345.26,345.54,344.91,345.24,11706.0,345.26,345.54,344.91,345.24,11706.0
2022-08-31 14:50:00,345.0,345.51,344.9,345.36,3490.0,345.0,345.51,344.9,345.36,3490.0
2022-08-31 15:00:00,345.18,346.69,345.14,346.35,3687.0,345.18,346.69,345.14,346.35,3687.0
2022-08-31 15:10:00,346.32,348.06,346.17,347.67,11506.0,346.32,348.06,346.17,347.67,11506.0
2022-08-31 15:20:00,347.56,347.58,346.44,346.88,10079.0,347.56,347.58,346.44,346.88,10079.0
2022-08-31 15:30:00,346.82,347.47,346.66,347.08,22500.0,346.82,347.47,346.66,347.08,22500.0
2022-08-31 15:40:00,347.15,348.08,346.76,347.61,16125.0,347.15,348.08,346.76,347.61,16125.0
2022-08-31 15:50:00,347.72,348.12,345.8,346.02,103386.0,347.72,348.12,345.8,346.02,103386.0
2022-09-01 09:30:00,341.4,342.53,335.71,336.28,52181.0,341.4,342.53,335.71,336.28,52181.0
2022-09-01 09:40:00,335.84,339.32,335.51,336.58,38824.0,335.84,339.32,335.51,336.58,38824.0
2022-09-01 09:50:00,336.13,337.65,336.12,337.45,11935.0,336.13,337.65,336.12,337.45,11935.0
2022-09-01 10:00:00,337.06,337.55,334.55,335.94,33561.0,337.06,337.55,334.55,335.94,33561.0
2022-09-01 10:10:00,335.37,335.89,333.46,333.87,11352.0,335.37,335.89,333.46,333.87,11352.0
2022-09-01 10:20:00,334.16,335.92,334.15,335.92,7419.0,334.16,335.92,334.15,335.92,7419.0
2022-09-01 10:30:00,335.6,335.63,332.6,332.67,12577.0,335.6,335.63,332.6,332.67,12577.0
2022-09-01 10:40:00,332.44,333.0,332.27,332.44,13641.0,332.44,333.0,332.27,332.44,13641.0
2022-09-01 10:50:00,332.55,332.89,331.28,331.3,10398.0,332.55,332.89,331.28,331.3,10398.0
2022-09-01 11:00:00,331.2,332.47,331.14,331.67,14670.0,331.2,332.47,331.14,331.67,14670.0
2022-09-01 11:10:00,331.85,332.2,330.51,330.9,23704.0,331.85,332.2,330.51,330.9,23704.0
2022-09-01 11:20:00,330.97,330.97,329.74,329.81,15156.0,330.97,330.97,329.74,329.81,15156.0
2022-09-01 11:30:00,329.93,332.24,329.48,331.31,19245.0,329.93,332.24,329.48,331.31,19245.0
2022-09-01 11:40:00,331.43,331.43,329.44,329.44,7780.0,331.43,331.43,329.44,329.44,7780.0
2022-09-01 11:50:00,329.62,329.89,329.04,329.68,15539.0,329.62,329.89,329.04,329.68,15539.0
2022-09-01 12:00:00,329.88,329.98,328.76,329.49,19242.0,329.88,329.98,328.76,329.49,19242.0
2022-09-01 12:10:00,329.56,329.57,328.26,328.31,20319.0,329.56,329.57,328.26,328.31,20319.0
2022-09-01 12:20:00,328.12,328.93,327.73,328.43,21623.0,328.12,328.93,327.73,328.43,21623.0
2022-09-01 12:30:00,328.31,328.43,326.96,326.97,19344.0,328.31,328.43,326.96,326.97,19344.0
2022-09-01 12:40:00,327.13,327.16,326.14,326.53,26235.0,327.13,327.16,326.14,326.53,26235.0
2022-09-01 12:50:00,326.62,326.62,324.63,324.89,22964.0,326.62,326.62,324.63,324.89,22964.0
2022-09-01 13:00:00,325.0,326.22,325.0,326.22,26497.0,325.0,326.22,325.0,326.22,26497.0
2022-09-01 13:10:00,326.49,327.54,326.24,326.9,7859.0,326.49,327.54,326.24,326.9,7859.0
2022-09-01 13:20:00,327.0,328.13,326.9,327.98,11434.0,327.0,328.13,326.9,327.98,11434.0
2022-09-01 13:30:00,328.15,328.66,327.78,327.78,11742.0,328.15,328.66,327.78,327.78,11742.0
2022-09-01 13:40:00,327.75,327.76,326.82,326.96,6848.0,327.75,327.76,326.82,326.96,6848.0
2022-09-01 13:50:00,327.01,327.08,326.28,326.8,7658.0,327.01,327.08,326.28,326.8,7658.0
2022-09-01 14:00:00,326.73,327.66,326.39,327.2,8515.0,326.73,327.66,326.39,327.2,8515.0
2022-09-01 14:10:00,327.44,328.02,326.83,328.02,6917.0,327.44,328.02,326.83,328.02,6917.0
2022-09-01 14:20:00,327.91,329.09,327.8,328.49,10637.0,327.91,329.09,327.8,328.49,10637.0
2022-09-01 14:30:00,328.61,330.46,328.51,329.94,31248.0,328.61,330.46,328.51,329.94,31248.0
2022-09-01 14:40:00,330.0,330.39,329.76,329.88,11830.0,330.0,330.39,329.76,329.88,11830.0
2022-09-01 14:50:00,329.36,330.26,329.31,329.52,12108.0,329.36,330.26,329.31,329.52,12108.0
2022-09-01 15:00:00,329.28,330.59,329.19,330.34,15433.0,329.28,330.59,329.19,330.34,15433.0
2022-09-01 15:10:00,330.31,331.0,329.8,329.84,19717.0,330.31,331.0,329.8,329.84,19717.0
2022-09-01 15:20:00,329.79,330.06,329.18,329.21,11381.0,329.79,330.06,329.18,329.21,11381.0
2022-09-01 15:30:00,329.22,330.36,328.98,329.97,30157.0,329.22,330.36,328.98,329.97,30157.0
2022-09-01 15:40:00,329.95,331.03,329.79,330.64,14651.0,329.95,331.03,329.79,330.64,14651.0
2022-09-01 15:50:00,330.82,332.8,330.53,332.49,104067.0,330.82,332.8,330.53,332.49,104067.0
2022-09-02 09:30:00,334.18,335.31,331.31,332.6,23944.0,334.18,335.31,331.31,332.6,23944.0
2022-09-02 09:40:00,332.44,332.44,330.69,331.7,14239.0,332.44,332.44,330.69,331.7,14239.0
2022-09-02 09:50:00,331.67,331.81,330.23,330.25,17595.0,331.67,331.81,330.23,330.25,17595.0
2022-09-02 10:00:00,330.42,331.38,329.45,331.38,10132.0,330.42,331.38,329.45,331.38,10132.0
2022-09-02 10:10:00,331.62,334.66,331.62,334.31,7202.0,331.62,334.66,331.62,334.31,7202.0
2022-09-02 10:20:00,334.34,335.09,333.91,335.09,7590.0,334.34,335.09,333.91,335.09,7590.0
2022-09-02 10:30:00,335.18,337.61,335.16,337.29,14330.0,335.18,337.61,335.16,337.29,14330.0
2022-09-02 10:40:00,337.29,338.08,336.93,337.14,15541.0,337.29,338.08,336.93,337.14,15541.0
2022-09-02 10:50:00,337.25,337.46,335.58,336.16,17894.0,337.25,337.46,335.58,336.16,17894.0
2022-09-02 11:00:00,336.16,337.27,335.9,336.12,8733.0,336.16,337.27,335.9,336.12,8733.0
2022-09-02 11:10:00,336.1,336.81,335.66,336.62,11487.0,336.1,336.81,335.66,336.62,11487.0
2022-09-02 11:20:00,336.58,337.14,336.2,336.45,14883.0,336.58,337.14,336.2,336.45,14883.0
2022-09-02 11:30:00,336.61,337.2,336.43,336.43,8567.0,336.61,337.2,336.43,336.43,8567.0
2022-09-02 11:40:00,336.6,337.86,335.84,337.45,9046.0,336.6,337.86,335.84,337.45,9046.0
2022-09-02 11:50:00,337.46,337.79,336.5,336.73,4415.0,337.46,337.79,336.5,336.73,4415.0
2022-09-02 12:00:00,336.87,337.03,336.37,336.52,3057.0,336.87,337.03,336.37,336.52,3057.0
2022-09-02 12:10:00,336.38,336.39,335.6,335.6,7614.0,336.38,336.39,335.6,335.6,7614.0
2022-09-02 12:20:00,335.66,335.66,334.67,334.88,11509.0,335.66,335.66,334.67,334.88,11509.0
2022-09-02 12:30:00,334.92,335.18,334.06,334.71,11947.0,334.92,335.18,334.06,334.71,11947.0
2022-09-02 12:40:00,334.75,334.86,334.02,334.16,10960.0,334.75,334.86,334.02,334.16,10960.0
2022-09-02 12:50:00,334.14,334.55,333.63,333.91,10676.0,334.14,334.55,333.63,333.91,10676.0
2022-09-02 13:00:00,333.69,333.81,332.05,332.62,4706.0,333.69,333.81,332.05,332.62,4706.0
2022-09-02 13:10:00,332.55,333.42,332.55,333.1,6158.0,332.55,333.42,332.55,333.1,6158.0
2022-09-02 13:20:00,332.85,332.89,331.86,331.92,16268.0,332.85,332.89,331.86,331.92,16268.0
2022-09-02 13:30:00,331.85,332.62,331.43,332.14,6451.0,331.85,332.62,331.43,332.14,6451.0
2022-09-02 13:40:00,332.27,333.01,331.46,331.61,7627.0,332.27,333.01,331.46,331.61,7627.0
2022-09-02 13:50:00,331.56,331.57,330.75,331.07,11715.0,331.56,331.57,330.75,331.07,11715.0
2022-09-02 14:00:00,331.16,332.1,330.91,331.85,11192.0,331.16,332.1,330.91,331.85,11192.0
2022-09-02 14:10:00,331.74,331.84,330.84,331.1,8544.0,331.74,331.84,330.84,331.1,8544.0
2022-09-02 14:20:00,331.26,331.91,330.9,331.67,4800.0,331.26,331.91,330.9,331.67,4800.0
2022-09-02 14:30:00,331.46,332.41,331.3,332.41,2911.0,331.46,332.41,331.3,332.41,2911.0
2022-09-02 14:40:00,332.37,332.6,332.11,332.24,5400.0,332.37,332.6,332.11,332.24,5400.0
2022-09-02 14:50:00,332.3,332.45,331.12,331.47,7830.0,332.3,332.45,331.12,331.47,7830.0
2022-09-02 15:00:00,331.2,332.56,331.11,331.9,8490.0,331.2,332.56,331.11,331.9,8490.0
2022-09-02 15:10:00,331.91,332.16,331.22,331.82,8900.0,331.91,332.16,331.22,331.82,8900.0
2022-09-02 15:20:00,331.71,331.96,330.24,330.95,6917.0,331.71,331.96,330.24,330.95,6917.0
2022-09-02 15:30:00,330.94,330.99,329.48,329.81,11576.0,330.94,330.99,329.48,329.81,11576.0
2022-09-02 15:40:00,329.89,330.29,329.64,330.25,15329.0,329.89,330.29,329.64,330.25,15329.0
2022-09-02 15:50:00,330.33,331.32,329.95,330.54,75840.0,330.33,331.32,329.95,330.54,75840.0
2022-09-06 09:30:00,330.73,331.13,328.61,329.37,47694.0,330.73,331.13,328.61,329.37,47694.0
2022-09-06 09:40:00,329.52,331.27,329.52,330.43,16756.0,329.52,331.27,329.52,330.43,16756.0
2022-09-06 09:50:00,330.43,331.45,329.93,331.44,13735.0,330.43,331.45,329.93,331.44,13735.0
2022-09-06 10:00:00,331.57,331.66,327.63,327.71,21438.0,331.57,331.66,327.63,327.71,21438.0
2022-09-06 10:10:00,327.55,328.7,327.05,327.83,10727.0,327.55,328.7,327.05,327.83,10727.0
2022-09-06 10:20:00,327.24,329.12,326.81,328.23,11337.0,327.24,329.12,326.81,328.23,11337.0
2022-09-06 10:30:00,328.18,328.99,327.56,328.99,17029.0,328.18,328.99,327.56,328.99,17029.0
2022-09-06 10:40:00,328.86,330.02,328.86,329.4,12670.0,328.86,330.02,328.86,329.4,12670.0
2022-09-06 10:50:00,329.34,331.2,329.27,330.94,14563.0,329.34,331.2,329.27,330.94,14563.0
2022-09-06 11:00:00,330.9,331.47,330.13,330.88,21343.0,330.9,331.47,330.13,330.88,21343.0
2022-09-06 11:10:00,330.99,330.99,329.72,330.44,12213.0,330.99,330.99,329.72,330.44,12213.0
2022-09-06 11:20:00,329.98,330.89,329.32,329.32,12250.0,329.98,330.89,329.32,329.32,12250.0
2022-09-06 11:30:00,329.06,330.55,328.67,329.84,10930.0,329.06,330.55,328.67,329.84,10930.0
2022-09-06 11:40:00,330.21,331.07,329.25,329.25,7182.0,330.21,331.07,329.25,329.25,7182.0
2022-09-06 11:50:00,329.4,330.01,329.34,329.59,5696.0,329.4,330.01,329.34,329.59,5696.0
2022-09-06 12:00:00,329.7,330.06,328.49,328.71,10487.0,329.7,330.06,328.49,328.71,10487.0
2022-09-06 12:10:00,328.72,328.92,327.43,327.55,9257.0,328.72,328.92,327.43,327.55,9257.0
2022-09-06 12:20:00,327.66,327.84,326.71,326.96,9980.0,327.66,327.84,326.71,326.96,9980.0
2022-09-06 12:30:00,327.15,327.53,326.89,327.3,5664.0,327.15,327.53,326.89,327.3,5664.0
2022-09-06 12:40:00,327.18,328.14,326.89,327.91,6002.0,327.18,328.14,326.89,327.91,6002.0
2022-09-06 12:50:00,328.11,328.11,327.58,327.62,6267.0,328.11,328.11,327.58,327.62,6267.0
2022-09-06 13:00:00,327.75,327.81,325.62,325.62,5281.0,327.75,327.81,325.62,325.62,5281.0
2022-09-06 13:10:00,325.75,325.88,325.07,325.62,11579.0,325.75,325.88,325.07,325.62,11579.0
2022-09-06 13:20:00,325.5,325.57,324.67,324.79,8331.0,325.5,325.57,324.67,324.79,8331.0
2022-09-06 13:30:00,324.72,325.42,324.62,325.01,26549.0,324.72,325.42,324.62,325.01,26549.0
2022-09-06 13:40:00,324.93,325.06,324.38,324.45,11158.0,324.93,325.06,324.38,324.45,11158.0
2022-09-06 13:50:00,324.29,325.04,323.97,325.04,10428.0,324.29,325.04,323.97,325.04,10428.0
2022-09-06 14:00:00,324.85,325.48,324.76,325.13,19888.0,324.85,325.48,324.76,325.13,19888.0
2022-09-06 14:10:00,325.24,326.22,325.21,326.2,10605.0,325.24,326.22,325.21,326.2,10605.0
2022-09-06 14:20:00,326.19,326.68,325.97,326.28,13900.0,326.19,326.68,325.97,326.28,13900.0
2022-09-06 14:30:00,326.4,326.4,325.48,326.24,15633.0,326.4,326.4,325.48,326.24,15633.0
2022-09-06 14:40:00,325.9,325.9,325.42,325.8,9211.0,325.9,325.9,325.42,325.8,9211.0
2022-09-06 14:50:00,325.73,326.09,325.07,325.67,7013.0,325.73,326.09,325.07,325.67,7013.0
2022-09-06 15:00:00,325.77,326.54,325.52,326.54,7252.0,325.77,326.54,325.52,326.54,7252.0
2022-09-06 15:10:00,326.35,326.95,326.33,326.63,5794.0,326.35,326.95,326.33,326.63,5794.0
2022-09-06 15:20:00,326.22,326.49,325.51,326.26,10896.0,326.22,326.49,325.51,326.26,10896.0
2022-09-06 15:30:00,326.2,326.2,325.29,325.95,12518.0,326.2,326.2,325.29,325.95,12518.0
2022-09-06 15:40:00,325.88,326.73,325.88,326.42,20086.0,325.88,326.73,325.88,326.42,20086.0
2022-09-06 15:50:00,326.28,326.98,325.61,326.83,75099.0,326.28,326.98,325.61,326.83,75099.0
2022-09-07 09:30:00,328.55,330.52,328.19,329.22,27616.0,328.55,330.52,328.19,329.22,27616.0
2022-09-07 09:40:00,328.77,329.38,328.13,328.61,4776.0,328.77,329.38,328.13,328.61,4776.0
2022-09-07 09:50:00,328.9,328.9,326.67,326.68,5345.0,328.9,328.9,326.67,326.68,5345.0
2022-09-07 10:00:00,326.51,327.62,325.6,326.49,6287.0,326.51,327.62,325.6,326.49,6287.0
2022-09-07 10:10:00,326.73,327.24,325.6,326.31,9509.0,326.73,327.24,325.6,326.31,9509.0
2022-09-07 10:20:00,326.31,327.33,325.94,327.33,7571.0,326.31,327.33,325.94,327.33,7571.0
2022-09-07 10:30:00,327.48,328.14,326.18,326.45,5895.0,327.48,328.14,326.18,326.45,5895.0
2022-09-07 10:40:00,326.29,326.38,325.54,325.54,7101.0,326.29,326.38,325.54,325.54,7101.0
2022-09-07 10:50:00,325.79,326.39,325.69,325.94,7912.0,325.79,326.39,325.69,325.94,7912.0
2022-09-07 11:00:00,325.65,327.14,325.48,326.75,7271.0,325.65,327.14,325.48,326.75,7271.0
2022-09-07 11:10:00,326.95,327.74,326.78,327.23,8806.0,326.95,327.74,326.78,327.23,8806.0
2022-09-07 11:20:00,327.03,327.56,327.03,327.25,3784.0,327.03,327.56,327.03,327.25,3784.0
2022-09-07 11:30:00,327.14,328.16,327.14,328.09,2900.0,327.14,328.16,327.14,328.09,2900.0
2022-09-07 11:40:00,328.21,328.37,327.39,327.84,9453.0,328.21,328.37,327.39,327.84,9453.0
2022-09-07 11:50:00,327.96,328.51,327.95,328.29,1895.0,327.96,328.51,327.95,328.29,1895.0
2022-09-07 12:00:00,328.1,328.56,328.05,328.5,3280.0,328.1,328.56,328.05,328.5,3280.0
2022-09-07 12:10:00,328.51,328.64,327.96,327.97,3100.0,328.51,328.64,327.96,327.97,3100.0
2022-09-07 12:20:00,327.68,327.9,327.17,327.9,5545.0,327.68,327.9,327.17,327.9,5545.0
2022-09-07 12:30:00,327.87,328.19,327.56,328.19,9736.0,327.87,328.19,327.56,328.19,9736.0
2022-09-07 12:40:00,328.27,329.23,328.26,328.94,3404.0,328.27,329.23,328.26,328.94,3404.0
2022-09-07 12:50:00,328.99,328.99,328.21,328.24,8677.0,328.99,328.99,328.21,328.24,8677.0
2022-09-07 13:00:00,328.34,329.76,328.33,329.53,8720.0,328.34,329.76,328.33,329.53,8720.0
2022-09-07 13:10:00,329.37,329.42,328.99,329.27,2799.0,329.37,329.42,328.99,329.27,2799.0
2022-09-07 13:20:00,329.1,329.41,328.49,328.71,3655.0,329.1,329.41,328.49,328.71,3655.0
2022-09-07 13:30:00,328.72,329.73,328.58,329.69,3100.0,328.72,329.73,328.58,329.69,3100.0
2022-09-07 13:40:00,329.64,330.26,329.55,330.0,4090.0,329.64,330.26,329.55,330.0,4090.0
2022-09-07 13:50:00,329.9,330.16,329.6,329.8,3702.0,329.9,330.16,329.6,329.8,3702.0
2022-09-07 14:00:00,329.73,331.2,329.73,330.64,14373.0,329.73,331.2,329.73,330.64,14373.0
2022-09-07 14:10:00,330.69,331.29,330.44,330.84,12617.0,330.69,331.29,330.44,330.84,12617.0
2022-09-07 14:20:00,330.78,331.72,330.62,331.72,15490.0,330.78,331.72,330.62,331.72,15490.0
2022-09-07 14:30:00,331.59,332.51,331.56,332.41,8319.0,331.59,332.51,331.56,332.41,8319.0
2022-09-07 14:40:00,332.32,332.86,332.32,332.61,10619.0,332.32,332.86,332.32,332.61,10619.0
2022-09-07 14:50:00,332.75,332.89,332.18,332.73,6850.0,332.75,332.89,332.18,332.73,6850.0
2022-09-07 15:00:00,332.66,333.3,332.54,333.25,14612.0,332.66,333.3,332.54,333.25,14612.0
2022-09-07 15:10:00,333.28,333.51,332.8,332.99,14054.0,333.28,333.51,332.8,332.99,14054.0
2022-09-07 15:20:00,332.99,333.48,332.86,333.36,8399.0,332.99,333.48,332.86,333.36,8399.0
2022-09-07 15:30:00,333.17,333.37,332.48,332.55,12208.0,333.17,333.37,332.48,332.55,12208.0
2022-09-07 15:40:00,332.63,333.33,332.26,333.18,12988.0,332.63,333.33,332.26,333.18,12988.0
2022-09-07 15:50:00,333.1,333.1,331.6,332.02,67149.0,333.1,333.1,331.6,332.02,67149.0
2022-09-08 09:30:00,330.15,330.49,328.09,330.38,18788.0,330.15,330.49,328.09,330.38,18788.0
2022-09-08 09:40:00,329.8,331.28,329.33,330.66,15620.0,329.8,331.28,329.33,330.66,15620.0
2022-09-08 09:50:00,330.44,331.62,330.18,331.06,14723.0,330.44,331.62,330.18,331.06,14723.0
2022-09-08 10:00:00,331.1,331.29,329.65,330.59,5862.0,331.1,331.29,329.65,330.59,5862.0
2022-09-08 10:10:00,330.32,332.2,330.19,331.93,9400.0,330.32,332.2,330.19,331.93,9400.0
2022-09-08 10:20:00,332.03,332.21,331.13,331.31,10921.0,332.03,332.21,331.13,331.31,10921.0
2022-09-08 10:30:00,331.22,332.54,331.1,332.36,9785.0,331.22,332.54,331.1,332.36,9785.0
2022-09-08 10:40:00,332.26,333.31,331.84,333.19,7600.0,332.26,333.31,331.84,333.19,7600.0
2022-09-08 10:50:00,333.11,333.77,332.78,333.65,4352.0,333.11,333.77,332.78,333.65,4352.0
2022-09-08 11:00:00,333.99,334.17,333.48,333.99,24315.0,333.99,334.17,333.48,333.99,24315.0
2022-09-08 11:10:00,334.12,334.29,333.6,334.13,9852.0,334.12,334.29,333.6,334.13,9852.0
2022-09-08 11:20:00,334.15,334.4,333.89,334.07,6002.0,334.15,334.4,333.89,334.07,6002.0
2022-09-08 11:30:00,333.95,334.48,333.65,333.65,7577.0,333.95,334.48,333.65,333.65,7577.0
2022-09-08 11:40:00,333.7,333.73,333.12,333.14,5395.0,333.7,333.73,333.12,333.14,5395.0
2022-09-08 11:50:00,333.16,333.66,333.06,333.53,3544.0,333.16,333.66,333.06,333.53,3544.0
2022-09-08 12:00:00,333.1,333.1,329.8,329.96,6000.0,333.1,333.1,329.8,329.96,6000.0
2022-09-08 12:10:00,329.69,330.58,329.04,330.2,8267.0,329.69,330.58,329.04,330.2,8267.0
2022-09-08 12:20:00,330.41,330.59,329.79,330.38,4338.0,330.41,330.59,329.79,330.38,4338.0
2022-09-08 12:30:00,330.52,331.24,330.24,331.14,6823.0,330.52,331.24,330.24,331.14,6823.0
2022-09-08 12:40:00,330.84,332.21,330.75,331.82,4200.0,330.84,332.21,330.75,331.82,4200.0
2022-09-08 12:50:00,331.58,332.29,331.58,331.87,3065.0,331.58,332.29,331.58,331.87,3065.0
2022-09-08 13:00:00,331.93,331.99,331.21,331.29,2804.0,331.93,331.99,331.21,331.29,2804.0
2022-09-08 13:10:00,331.78,332.91,331.78,332.61,3057.0,331.78,332.91,331.78,332.61,3057.0
2022-09-08 13:20:00,332.67,332.91,332.27,332.77,3317.0,332.67,332.91,332.27,332.77,3317.0
2022-09-08 13:30:00,332.74,333.49,332.37,333.09,2770.0,332.74,333.49,332.37,333.09,2770.0
2022-09-08 13:40:00,333.03,333.4,332.9,333.25,8506.0,333.03,333.4,332.9,333.25,8506.0
2022-09-08 13:50:00,333.34,333.34,332.0,332.65,4634.0,333.34,333.34,332.0,332.65,4634.0
2022-09-08 14:00:00,332.76,332.95,332.22,332.22,4204.0,332.76,332.95,332.22,332.22,4204.0
2022-09-08 14:10:00,332.35,332.38,331.69,332.31,2857.0,332.35,332.38,331.69,332.31,2857.0
2022-09-08 14:20:00,332.32,332.33,332.02,332.02,4013.0,332.32,332.33,332.02,332.02,4013.0
2022-09-08 14:30:00,332.05,333.42,332.05,333.42,3445.0,332.05,333.42,332.05,333.42,3445.0
2022-09-08 14:40:00,333.39,333.39,331.84,332.07,5500.0,333.39,333.39,331.84,332.07,5500.0
2022-09-08 14:50:00,332.11,332.63,331.89,332.28,3418.0,332.11,332.63,331.89,332.28,3418.0
2022-09-08 15:00:00,332.32,332.46,331.58,331.9,4942.0,332.32,332.46,331.58,331.9,4942.0
2022-09-08 15:10:00,331.72,333.12,331.72,333.01,5862.0,331.72,333.12,331.72,333.01,5862.0
2022-09-08 15:20:00,332.98,333.18,332.53,332.56,5026.0,332.98,333.18,332.53,332.56,5026.0
2022-09-08 15:30:00,332.58,332.88,332.26,332.67,10239.0,332.58,332.88,332.26,332.67,10239.0
2022-09-08 15:40:00,332.75,332.75,331.95,332.26,13091.0,332.75,332.75,331.95,332.26,13091.0
2022-09-08 15:50:00,332.46,333.96,332.46,333.84,58867.0,332.46,333.96,332.46,333.84,58867.0
2022-09-09 09:30:00,335.95,337.0,334.27,335.88,23029.0,335.95,337.0,334.27,335.88,23029.0
2022-09-09 09:40:00,336.08,336.99,335.13,336.56,10392.0,336.08,336.99,335.13,336.56,10392.0
2022-09-09 09:50:00,336.81,338.15,336.38,338.15,9671.0,336.81,338.15,336.38,338.15,9671.0
2022-09-09 10:00:00,337.95,340.51,337.84,340.5,17666.0,337.95,340.51,337.84,340.5,17666.0
2022-09-09 10:10:00,340.71,340.71,339.07,339.84,20318.0,340.71,340.71,339.07,339.84,20318.0
2022-09-09 10:20:00,339.74,340.79,339.01,340.78,16194.0,339.74,340.79,339.01,340.78,16194.0
2022-09-09 10:30:00,340.81,341.46,340.44,341.39,17663.0,340.81,341.46,340.44,341.39,17663.0
2022-09-09 10:40:00,341.38,342.31,341.38,342.05,24862.0,341.38,342.31,341.38,342.05,24862.0
2022-09-09 10:50:00,342.0,342.31,340.83,341.39,10783.0,342.0,342.31,340.83,341.39,10783.0
2022-09-09 11:00:00,341.5,341.55,340.78,340.91,8928.0,341.5,341.55,340.78,340.91,8928.0
2022-09-09 11:10:00,340.93,341.46,340.64,340.94,6400.0,340.93,341.46,340.64,340.94,6400.0
2022-09-09 11:20:00,340.86,341.4,340.53,341.0,5000.0,340.86,341.4,340.53,341.0,5000.0
2022-09-09 11:30:00,340.86,341.88,340.68,341.88,4124.0,340.86,341.88,340.68,341.88,4124.0
2022-09-09 11:40:00,341.84,341.93,341.02,341.02,4115.0,341.84,341.93,341.02,341.02,4115.0
2022-09-09 11:50:00,341.06,341.36,340.58,341.35,5139.0,341.06,341.36,340.58,341.35,5139.0
2022-09-09 12:00:00,341.23,341.23,340.29,340.55,10196.0,341.23,341.23,340.29,340.55,10196.0
2022-09-09 12:10:00,340.54,340.54,339.98,340.1,9671.0,340.54,340.54,339.98,340.1,9671.0
2022-09-09 12:20:00,340.16,340.34,339.79,340.07,4100.0,340.16,340.34,339.79,340.07,4100.0
2022-09-09 12:30:00,340.21,340.78,340.02,340.46,4200.0,340.21,340.78,340.02,340.46,4200.0
2022-09-09 12:40:00,340.48,340.59,340.24,340.51,8830.0,340.48,340.59,340.24,340.51,8830.0
2022-09-09 12:50:00,340.4,340.86,340.33,340.54,7100.0,340.4,340.86,340.33,340.54,7100.0
2022-09-09 13:00:00,340.34,340.74,340.29,340.69,11302.0,340.34,340.74,340.29,340.69,11302.0
2022-09-09 13:10:00,340.62,341.16,340.51,341.16,3400.0,340.62,341.16,340.51,341.16,3400.0
2022-09-09 13:20:00,341.16,341.58,341.11,341.42,4322.0,341.16,341.58,341.11,341.42,4322.0
2022-09-09 13:30:00,341.47,341.9,341.41,341.41,2500.0,341.47,341.9,341.41,341.41,2500.0
2022-09-09 13:40:00,341.08,341.22,340.52,341.14,5549.0,341.08,341.22,340.52,341.14,5549.0
2022-09-09 13:50:00,341.13,341.13,340.71,340.83,5600.0,341.13,341.13,340.71,340.83,5600.0
2022-09-09 14:00:00,340.8,340.8,340.16,340.21,8302.0,340.8,340.8,340.16,340.21,8302.0
2022-09-09 14:10:00,340.29,340.92,340.11,340.68,4901.0,340.29,340.92,340.11,340.68,4901.0
2022-09-09 14:20:00,340.69,340.97,340.64,340.86,2974.0,340.69,340.97,340.64,340.86,2974.0
2022-09-09 14:30:00,340.92,340.93,340.09,340.32,7135.0,340.92,340.93,340.09,340.32,7135.0
2022-09-09 14:40:00,340.34,340.49,339.99,340.25,7020.0,340.34,340.49,339.99,340.25,7020.0
2022-09-09 14:50:00,340.37,340.53,340.08,340.46,4560.0,340.37,340.53,340.08,340.46,4560.0
2022-09-09 15:00:00,340.32,341.05,340.3,340.96,6072.0,340.32,341.05,340.3,340.96,6072.0
2022-09-09 15:10:00,341.04,341.31,341.0,341.15,5058.0,341.04,341.31,341.0,341.15,5058.0
2022-09-09 15:20:00,341.13,341.25,340.77,340.89,4561.0,341.13,341.25,340.77,340.89,4561.0
2022-09-09 15:30:00,340.84,340.91,340.29,340.42,9426.0,340.84,340.91,340.29,340.42,9426.0
2022-09-09 15:40:00,340.4,340.83,340.34,340.52,10071.0,340.4,340.83,340.34,340.52,10071.0
2022-09-09 15:50:00,340.45,341.19,339.98,340.02,51822.0,340.45,341.19,339.98,340.02,51822.0
2022-09-12 09:30:00,341.93,342.14,340.55,341.49,20516.0,341.93,342.14,340.55,341.49,20516.0
2022-09-12 09:40:00,341.9,342.46,340.94,341.47,15802.0,341.9,342.46,340.94,341.47,15802.0
2022-09-12 09:50:00,341.64,341.85,340.97,341.27,9012.0,341.64,341.85,340.97,341.27,9012.0
2022-09-12 10:00:00,341.52,342.29,341.24,341.61,8259.0,341.52,342.29,341.24,341.61,8259.0
2022-09-12 10:10:00,341.76,342.35,341.35,342.06,5710.0,341.76,342.35,341.35,342.06,5710.0
2022-09-12 10:20:00,342.18,342.18,341.37,341.5,4300.0,342.18,342.18,341.37,341.5,4300.0
2022-09-12 10:30:00,341.46,341.52,340.7,340.7,4566.0,341.46,341.52,340.7,340.7,4566.0
2022-09-12 10:40:00,340.79,341.28,340.39,340.4,7179.0,340.79,341.28,340.39,340.4,7179.0
2022-09-12 10:50:00,340.4,340.44,339.6,340.17,14846.0,340.4,340.44,339.6,340.17,14846.0
2022-09-12 11:00:00,340.11,340.38,338.88,338.97,7257.0,340.11,340.38,338.88,338.97,7257.0
2022-09-12 11:10:00,339.11,339.2,338.42,339.09,6805.0,339.11,339.2,338.42,339.09,6805.0
2022-09-12 11:20:00,339.09,340.18,339.06,340.13,9674.0,339.09,340.18,339.06,340.13,9674.0
2022-09-12 11:30:00,340.18,340.18,339.3,339.55,4400.0,340.18,340.18,339.3,339.55,4400.0
2022-09-12 11:40:00,339.74,339.87,338.95,339.19,5900.0,339.74,339.87,338.95,339.19,5900.0
2022-09-12 11:50:00,339.27,339.33,337.39,337.95,6643.0,339.27,339.33,337.39,337.95,6643.0
2022-09-12 12:00:00,337.9,338.25,337.54,337.76,3300.0,337.9,338.25,337.54,337.76,3300.0
2022-09-12 12:10:00,337.49,338.24,337.42,337.98,4800.0,337.49,338.24,337.42,337.98,4800.0
2022-09-12 12:20:00,337.81,338.51,337.81,338.21,3285.0,337.81,338.51,337.81,338.21,3285.0
2022-09-12 12:30:00,338.4,339.15,338.1,339.13,7435.0,338.4,339.15,338.1,339.13,7435.0
2022-09-12 12:40:00,339.06,339.31,338.93,339.17,4727.0,339.06,339.31,338.93,339.17,4727.0
2022-09-12 12:50:00,339.04,339.49,339.04,339.42,4520.0,339.04,339.49,339.04,339.42,4520.0
2022-09-12 13:00:00,339.46,339.82,338.72,338.83,9800.0,339.46,339.82,338.72,338.83,9800.0
2022-09-12 13:10:00,338.69,338.83,338.29,338.36,8702.0,338.69,338.83,338.29,338.36,8702.0
2022-09-12 13:20:00,338.32,338.42,337.88,338.31,10400.0,338.32,338.42,337.88,338.31,10400.0
2022-09-12 13:30:00,338.38,338.75,338.22,338.22,9419.0,338.38,338.75,338.22,338.22,9419.0
2022-09-12 13:40:00,338.17,339.04,337.75,338.89,9674.0,338.17,339.04,337.75,338.89,9674.0
2022-09-12 13:50:00,339.09,339.4,339.02,339.11,3803.0,339.09,339.4,339.02,339.11,3803.0
2022-09-12 14:00:00,339.03,339.31,338.67,339.13,9729.0,339.03,339.31,338.67,339.13,9729.0
2022-09-12 14:10:00,339.0,339.61,338.93,339.07,4857.0,339.0,339.61,338.93,339.07,4857.0
2022-09-12 14:20:00,339.46,339.46,338.68,338.68,4951.0,339.46,339.46,338.68,338.68,4951.0
2022-09-12 14:30:00,338.59,338.88,338.24,338.33,4983.0,338.59,338.88,338.24,338.33,4983.0
2022-09-12 14:40:00,338.31,338.9,338.14,338.58,7788.0,338.31,338.9,338.14,338.58,7788.0
2022-09-12 14:50:00,338.67,338.77,338.1,338.31,8427.0,338.67,338.77,338.1,338.31,8427.0
2022-09-12 15:00:00,338.36,339.36,338.24,339.21,5792.0,338.36,339.36,338.24,339.21,5792.0
2022-09-12 15:10:00,339.19,339.32,338.72,338.79,5540.0,339.19,339.32,338.72,338.79,5540.0
2022-09-12 15:20:00,338.82,338.82,338.12,338.35,9987.0,338.82,338.82,338.12,338.35,9987.0
2022-09-12 15:30:00,338.3,338.54,338.04,338.2,9822.0,338.3,338.54,338.04,338.2,9822.0
2022-09-12 15:40:00,338.25,338.71,337.82,338.67,18531.0,338.25,338.71,337.82,338.67,18531.0
2022-09-12 15:50:00,338.99,339.89,338.53,339.7,60543.0,338.99,339.89,338.53,339.7,60543.0
2022-09-13 09:30:00,330.17,331.28,327.74,329.61,36606.0,330.17,331.28,327.74,329.61,36606.0
2022-09-13 09:40:00,329.68,329.96,328.16,328.71,10390.0,329.68,329.96,328.16,328.71,10390.0
2022-09-13 09:50:00,328.96,329.29,327.53,327.53,22545.0,328.96,329.29,327.53,327.53,22545.0
2022-09-13 10:00:00,327.56,328.0,326.67,327.84,18231.0,327.56,328.0,326.67,327.84,18231.0
2022-09-13 10:10:00,327.57,328.81,327.57,328.42,11472.0,327.57,328.81,327.57,328.42,11472.0
2022-09-13 10:20:00,328.2,328.76,327.58,328.61,11421.0,328.2,328.76,327.58,328.61,11421.0
2022-09-13 10:30:00,328.57,329.52,328.34,328.36,7168.0,328.57,329.52,328.34,328.36,7168.0
2022-09-13 10:40:00,328.42,328.44,327.25,327.25,7453.0,328.42,328.44,327.25,327.25,7453.0
2022-09-13 10:50:00,327.25,327.55,326.67,327.32,9962.0,327.25,327.55,326.67,327.32,9962.0
2022-09-13 11:00:00,327.31,327.36,326.31,327.05,11972.0,327.31,327.36,326.31,327.05,11972.0
2022-09-13 11:10:00,326.9,326.91,326.1,326.25,6134.0,326.9,326.91,326.1,326.25,6134.0
2022-09-13 11:20:00,326.36,326.85,326.01,326.85,8753.0,326.36,326.85,326.01,326.85,8753.0
2022-09-13 11:30:00,326.76,327.34,326.45,327.34,9448.0,326.76,327.34,326.45,327.34,9448.0
2022-09-13 11:40:00,327.28,327.3,326.59,326.83,4104.0,327.28,327.3,326.59,326.83,4104.0
2022-09-13 11:50:00,326.73,327.63,326.73,327.1,9700.0,326.73,327.63,326.73,327.1,9700.0
2022-09-13 12:00:00,327.09,328.0,326.67,327.89,11320.0,327.09,328.0,326.67,327.89,11320.0
2022-09-13 12:10:00,327.69,327.85,327.27,327.38,7638.0,327.69,327.85,327.27,327.38,7638.0
2022-09-13 12:20:00,327.18,327.27,326.39,326.48,8958.0,327.18,327.27,326.39,326.48,8958.0
2022-09-13 12:30:00,326.22,327.08,326.17,326.94,3750.0,326.22,327.08,326.17,326.94,3750.0
2022-09-13 12:40:00,326.8,327.11,326.44,326.62,4950.0,326.8,327.11,326.44,326.62,4950.0
2022-09-13 12:50:00,326.65,327.0,326.27,326.4,3300.0,326.65,327.0,326.27,326.4,3300.0
2022-09-13 13:00:00,326.33,327.16,325.94,326.9,3914.0,326.33,327.16,325.94,326.9,3914.0
2022-09-13 13:10:00,327.02,327.22,326.67,326.67,2702.0,327.02,327.22,326.67,326.67,2702.0
2022-09-13 13:20:00,326.66,327.33,326.66,327.28,4600.0,326.66,327.33,326.66,327.28,4600.0
2022-09-13 13:30:00,327.21,327.22,326.3,326.67,7645.0,327.21,327.22,326.3,326.67,7645.0
2022-09-13 13:40:00,326.61,326.61,326.02,326.05,4997.0,326.61,326.61,326.02,326.05,4997.0
2022-09-13 13:50:00,326.01,326.01,325.42,325.61,7403.0,326.01,326.01,325.42,325.61,7403.0
2022-09-13 14:00:00,325.69,325.78,325.14,325.26,6451.0,325.69,325.78,325.14,325.26,6451.0
2022-09-13 14:10:00,325.29,326.06,325.12,325.8,4674.0,325.29,326.06,325.12,325.8,4674.0
2022-09-13 14:20:00,325.9,326.24,325.64,325.88,11600.0,325.9,326.24,325.64,325.88,11600.0
2022-09-13 14:30:00,325.9,326.03,325.01,325.01,12500.0,325.9,326.03,325.01,325.01,12500.0
2022-09-13 14:40:00,325.2,325.3,324.95,325.25,6212.0,325.2,325.3,324.95,325.25,6212.0
2022-09-13 14:50:00,325.25,325.52,324.95,325.44,8526.0,325.25,325.52,324.95,325.44,8526.0
2022-09-13 15:00:00,325.48,325.57,325.3,325.45,9829.0,325.48,325.57,325.3,325.45,9829.0
2022-09-13 15:10:00,325.43,326.35,324.83,325.46,36749.0,325.43,326.35,324.83,325.46,36749.0
2022-09-13 15:20:00,325.39,325.58,324.58,324.58,12478.0,325.39,325.58,324.58,324.58,12478.0
2022-09-13 15:30:00,324.35,324.45,323.75,324.16,35672.0,324.35,324.45,323.75,324.16,35672.0
2022-09-13 15:40:00,324.13,324.13,322.86,322.98,28291.0,324.13,324.13,322.86,322.98,28291.0
2022-09-13 15:50:00,322.98,324.27,322.64,323.62,88131.0,322.98,324.27,322.64,323.62,88131.0
2022-09-14 09:30:00,327.78,328.0,322.03,322.5,20474.0,327.78,328.0,322.03,322.5,20474.0
2022-09-14 09:40:00,321.97,324.55,321.82,323.08,18188.0,321.97,324.55,321.82,323.08,18188.0
2022-09-14 09:50:00,322.83,324.35,322.39,324.15,10045.0,322.83,324.35,322.39,324.15,10045.0
2022-09-14 10:00:00,324.62,324.65,322.88,324.15,14510.0,324.62,324.65,322.88,324.15,14510.0
2022-09-14 10:10:00,323.9,324.74,323.38,323.82,9078.0,323.9,324.74,323.38,323.82,9078.0
2022-09-14 10:20:00,324.31,324.31,322.55,322.58,7138.0,324.31,324.31,322.55,322.58,7138.0
2022-09-14 10:30:00,322.32,325.26,322.21,324.9,4715.0,322.32,325.26,322.21,324.9,4715.0
2022-09-14 10:40:00,324.73,325.61,324.49,324.76,7542.0,324.73,325.61,324.49,324.76,7542.0
2022-09-14 10:50:00,324.8,325.62,324.8,324.92,9439.0,324.8,325.62,324.8,324.92,9439.0
2022-09-14 11:00:00,325.04,326.19,324.37,325.68,11351.0,325.04,326.19,324.37,325.68,11351.0
2022-09-14 11:10:00,325.65,325.85,325.11,325.3,7172.0,325.65,325.85,325.11,325.3,7172.0
2022-09-14 11:20:00,325.13,325.29,324.45,324.63,6300.0,325.13,325.29,324.45,324.63,6300.0
2022-09-14 11:30:00,324.75,324.83,323.74,324.68,5794.0,324.75,324.83,323.74,324.68,5794.0
2022-09-14 11:40:00,325.29,325.29,324.49,324.9,4500.0,325.29,325.29,324.49,324.9,4500.0
2022-09-14 11:50:00,324.88,325.08,324.5,324.54,5011.0,324.88,325.08,324.5,324.54,5011.0
2022-09-14 12:00:00,324.38,324.55,323.51,323.83,3870.0,324.38,324.55,323.51,323.83,3870.0
2022-09-14 12:10:00,323.76,324.2,323.54,324.13,3482.0,323.76,324.2,323.54,324.13,3482.0
2022-09-14 12:20:00,323.78,324.63,323.61,324.15,4090.0,323.78,324.63,323.61,324.15,4090.0
2022-09-14 12:30:00,324.3,325.22,323.82,325.22,5566.0,324.3,325.22,323.82,325.22,5566.0
2022-09-14 12:40:00,325.13,325.78,325.02,325.67,37652.0,325.13,325.78,325.02,325.67,37652.0
2022-09-14 12:50:00,325.63,325.9,325.41,325.74,6915.0,325.63,325.9,325.41,325.74,6915.0
2022-09-14 13:00:00,325.86,326.24,325.31,325.64,9812.0,325.86,326.24,325.31,325.64,9812.0
2022-09-14 13:10:00,325.61,325.72,324.91,324.99,7340.0,325.61,325.72,324.91,324.99,7340.0
2022-09-14 13:20:00,325.03,325.09,324.11,324.39,3425.0,325.03,325.09,324.11,324.39,3425.0
2022-09-14 13:30:00,324.32,324.39,323.75,323.81,4718.0,324.32,324.39,323.75,323.81,4718.0
2022-09-14 13:40:00,323.85,324.13,322.45,322.65,8520.0,323.85,324.13,322.45,322.65,8520.0
2022-09-14 13:50:00,322.5,323.2,321.73,322.05,9248.0,322.5,323.2,321.73,322.05,9248.0
2022-09-14 14:00:00,322.13,322.14,321.36,321.83,6250.0,322.13,322.14,321.36,321.83,6250.0
2022-09-14 14:10:00,321.74,322.08,321.37,321.98,4045.0,321.74,322.08,321.37,321.98,4045.0
2022-09-14 14:20:00,322.04,322.27,321.9,322.08,4000.0,322.04,322.27,321.9,322.08,4000.0
2022-09-14 14:30:00,322.19,322.43,322.11,322.18,3300.0,322.19,322.43,322.11,322.18,3300.0
2022-09-14 14:40:00,322.1,322.36,321.43,321.83,10391.0,322.1,322.36,321.43,321.83,10391.0
2022-09-14 14:50:00,321.98,321.98,320.92,321.05,7249.0,321.98,321.98,320.92,321.05,7249.0
2022-09-14 15:00:00,321.14,321.72,320.92,321.59,7062.0,321.14,321.72,320.92,321.59,7062.0
2022-09-14 15:10:00,321.51,321.51,319.81,320.37,11922.0,321.51,321.51,319.81,320.37,11922.0
2022-09-14 15:20:00,320.31,321.12,320.04,320.55,10877.0,320.31,321.12,320.04,320.55,10877.0
2022-09-14 15:30:00,320.59,320.59,319.63,320.51,10625.0,320.59,320.59,319.63,320.51,10625.0
2022-09-14 15:40:00,320.58,321.67,320.51,321.62,11467.0,320.58,321.67,320.51,321.62,11467.0
2022-09-14 15:50:00,321.67,323.58,321.22,323.38,55600.0,321.67,323.58,321.22,323.38,55600.0
2022-09-15 09:30:00,321.47,321.98,319.17,320.45,22024.0,321.47,321.98,319.17,320.45,22024.0
2022-09-15 09:40:00,320.12,321.19,319.56,321.19,14027.0,320.12,321.19,319.56,321.19,14027.0
2022-09-15 09:50:00,321.74,321.86,320.86,321.71,14720.0,321.74,321.86,320.86,321.71,14720.0
2022-09-15 10:00:00,321.59,323.35,321.06,322.02,7510.0,321.59,323.35,321.06,322.02,7510.0
2022-09-15 10:10:00,321.84,322.52,321.31,321.31,5290.0,321.84,322.52,321.31,321.31,5290.0
2022-09-15 10:20:00,321.38,321.68,318.59,318.63,6272.0,321.38,321.68,318.59,318.63,6272.0
2022-09-15 10:30:00,318.99,318.99,317.57,318.1,11284.0,318.99,318.99,317.57,318.1,11284.0
2022-09-15 10:40:00,318.06,318.5,316.84,316.95,5822.0,318.06,318.5,316.84,316.95,5822.0
2022-09-15 10:50:00,316.53,316.59,314.54,314.54,8440.0,316.53,316.59,314.54,314.54,8440.0
2022-09-15 11:00:00,314.58,315.33,314.06,314.82,9520.0,314.58,315.33,314.06,314.82,9520.0
2022-09-15 11:10:00,314.62,315.2,314.13,315.2,10330.0,314.62,315.2,314.13,315.2,10330.0
2022-09-15 11:20:00,315.22,316.51,315.22,315.66,10886.0,315.22,316.51,315.22,315.66,10886.0
2022-09-15 11:30:00,315.84,316.59,315.68,316.17,5528.0,315.84,316.59,315.68,316.17,5528.0
2022-09-15 11:40:00,316.09,316.27,315.05,315.43,13895.0,316.09,316.27,315.05,315.43,13895.0
2022-09-15 11:50:00,315.43,315.43,314.34,314.71,5326.0,315.43,315.43,314.34,314.71,5326.0
2022-09-15 12:00:00,315.12,315.61,314.94,315.29,5973.0,315.12,315.61,314.94,315.29,5973.0
2022-09-15 12:10:00,315.2,315.71,315.03,315.62,5915.0,315.2,315.71,315.03,315.62,5915.0
2022-09-15 12:20:00,315.43,316.06,315.2,315.55,4700.0,315.43,316.06,315.2,315.55,4700.0
2022-09-15 12:30:00,315.52,316.85,315.51,316.78,8849.0,315.52,316.85,315.51,316.78,8849.0
2022-09-15 12:40:00,316.91,317.29,316.75,316.91,6256.0,316.91,317.29,316.75,316.91,6256.0
2022-09-15 12:50:00,317.19,317.72,317.06,317.71,4500.0,317.19,317.72,317.06,317.71,4500.0
2022-09-15 13:00:00,317.97,319.5,317.96,319.49,5700.0,317.97,319.5,317.96,319.49,5700.0
2022-09-15 13:10:00,319.31,320.0,319.07,319.81,7790.0,319.31,320.0,319.07,319.81,7790.0
2022-09-15 13:20:00,319.81,320.41,319.46,320.04,5856.0,319.81,320.41,319.46,320.04,5856.0
2022-09-15 13:30:00,319.79,319.92,318.91,319.26,4757.0,319.79,319.92,318.91,319.26,4757.0
2022-09-15 13:40:00,318.99,319.36,318.75,318.79,2100.0,318.99,319.36,318.75,318.79,2100.0
2022-09-15 13:50:00,318.71,318.71,317.7,317.75,6307.0,318.71,318.71,317.7,317.75,6307.0
2022-09-15 14:00:00,317.84,317.84,316.25,316.44,7577.0,317.84,317.84,316.25,316.44,7577.0
2022-09-15 14:10:00,316.36,316.87,316.36,316.57,10314.0,316.36,316.87,316.36,316.57,10314.0
2022-09-15 14:20:00,316.63,316.67,316.1,316.65,9551.0,316.63,316.67,316.1,316.65,9551.0
2022-09-15 14:30:00,316.65,316.97,316.29,316.55,41852.0,316.65,316.97,316.29,316.55,41852.0
2022-09-15 14:40:00,316.59,316.67,315.7,315.71,15956.0,316.59,316.67,315.7,315.71,15956.0
2022-09-15 14:50:00,315.83,316.09,315.6,315.92,9800.0,315.83,316.09,315.6,315.92,9800.0
2022-09-15 15:00:00,316.06,316.34,315.57,315.8,6765.0,316.06,316.34,315.57,315.8,6765.0
2022-09-15 15:10:00,315.86,315.86,314.6,314.85,10473.0,315.86,315.86,314.6,314.85,10473.0
2022-09-15 15:20:00,315.03,315.04,314.19,314.52,16991.0,315.03,315.04,314.19,314.52,16991.0
2022-09-15 15:30:00,314.4,315.08,314.39,314.86,26980.0,314.4,315.08,314.39,314.86,26980.0
2022-09-15 15:40:00,314.74,315.07,314.33,314.96,31275.0,314.74,315.07,314.33,314.96,31275.0
2022-09-15 15:50:00,314.87,316.32,314.52,315.95,60352.0,314.87,316.32,314.52,315.95,60352.0
2022-09-16 09:30:00,310.68,312.86,308.67,312.76,177318.0,310.68,312.86,308.67,312.76,177318.0
2022-09-16 09:40:00,313.19,313.2,309.68,309.7,15411.0,313.19,313.2,309.68,309.7,15411.0
2022-09-16 09:50:00,310.33,310.78,309.06,309.64,18881.0,310.33,310.78,309.06,309.64,18881.0
2022-09-16 10:00:00,309.71,311.16,309.5,309.66,31169.0,309.71,311.16,309.5,309.66,31169.0
2022-09-16 10:10:00,309.61,312.79,309.36,310.42,22696.0,309.61,312.79,309.36,310.42,22696.0
2022-09-16 10:20:00,310.41,311.23,310.3,310.57,9729.0,310.41,311.23,310.3,310.57,9729.0
2022-09-16 10:30:00,310.57,312.56,310.57,311.93,10314.0,310.57,312.56,310.57,311.93,10314.0
2022-09-16 10:40:00,312.03,312.44,310.39,310.54,6822.0,312.03,312.44,310.39,310.54,6822.0
2022-09-16 10:50:00,310.64,311.6,310.54,310.84,6192.0,310.64,311.6,310.54,310.84,6192.0
2022-09-16 11:00:00,311.21,311.67,310.76,311.09,9462.0,311.21,311.67,310.76,311.09,9462.0
2022-09-16 11:10:00,311.01,312.37,310.88,312.37,6181.0,311.01,312.37,310.88,312.37,6181.0
2022-09-16 11:20:00,312.4,312.4,311.04,311.8,3100.0,312.4,312.4,311.04,311.8,3100.0
2022-09-16 11:30:00,311.61,311.9,311.1,311.2,4629.0,311.61,311.9,311.1,311.2,4629.0
2022-09-16 11:40:00,311.27,311.7,311.09,311.48,4300.0,311.27,311.7,311.09,311.48,4300.0
2022-09-16 11:50:00,311.68,312.32,311.55,312.23,6566.0,311.68,312.32,311.55,312.23,6566.0
2022-09-16 12:00:00,312.11,312.11,311.16,311.16,3876.0,312.11,312.11,311.16,311.16,3876.0
2022-09-16 12:10:00,311.13,311.24,310.31,310.43,9718.0,311.13,311.24,310.31,310.43,9718.0
2022-09-16 12:20:00,310.32,310.32,309.09,309.44,8703.0,310.32,310.32,309.09,309.44,8703.0
2022-09-16 12:30:00,309.29,309.96,309.23,309.89,8141.0,309.29,309.96,309.23,309.89,8141.0
2022-09-16 12:40:00,310.16,310.57,310.06,310.16,9225.0,310.16,310.57,310.06,310.16,9225.0
2022-09-16 12:50:00,310.32,310.7,310.21,310.64,3606.0,310.32,310.7,310.21,310.64,3606.0
2022-09-16 13:00:00,310.63,310.68,309.77,309.98,2690.0,310.63,310.68,309.77,309.98,2690.0
2022-09-16 13:10:00,309.85,310.39,309.69,310.27,3272.0,309.85,310.39,309.69,310.27,3272.0
2022-09-16 13:20:00,310.32,310.36,309.66,309.99,3861.0,310.32,310.36,309.66,309.99,3861.0
2022-09-16 13:30:00,309.99,310.67,309.82,310.35,4600.0,309.99,310.67,309.82,310.35,4600.0
2022-09-16 13:40:00,310.54,310.54,309.25,309.27,15522.0,310.54,310.54,309.25,309.27,15522.0
2022-09-16 13:50:00,309.14,309.26,308.67,308.79,10239.0,309.14,309.26,308.67,308.79,10239.0
2022-09-16 14:00:00,308.67,309.05,308.24,308.74,23880.0,308.67,309.05,308.24,308.74,23880.0
2022-09-16 14:10:00,308.63,308.94,308.07,308.6,16098.0,308.63,308.94,308.07,308.6,16098.0
2022-09-16 14:20:00,308.78,310.44,308.48,310.29,26361.0,308.78,310.44,308.48,310.29,26361.0
2022-09-16 14:30:00,310.25,311.14,309.88,310.91,8480.0,310.25,311.14,309.88,310.91,8480.0
2022-09-16 14:40:00,310.9,311.87,310.63,311.63,6200.0,310.9,311.87,310.63,311.63,6200.0
2022-09-16 14:50:00,311.56,312.67,311.46,312.41,10488.0,311.56,312.67,311.46,312.41,10488.0
2022-09-16 15:00:00,312.49,313.79,312.26,313.39,11117.0,312.49,313.79,312.26,313.39,11117.0
2022-09-16 15:10:00,313.3,313.31,311.94,312.1,10122.0,313.3,313.31,311.94,312.1,10122.0
2022-09-16 15:20:00,312.15,313.17,311.93,312.02,7395.0,312.15,313.17,311.93,312.02,7395.0
2022-09-16 15:30:00,311.98,312.36,311.45,312.36,15286.0,311.98,312.36,311.45,312.36,15286.0
2022-09-16 15:40:00,312.37,312.8,311.42,312.07,24125.0,312.37,312.8,311.42,312.07,24125.0
2022-09-16 15:50:00,312.16,314.49,311.54,314.26,159048.0,312.16,314.49,311.54,314.26,159048.0
2022-09-19 09:30:00,311.1,313.22,310.58,312.2,14677.0,311.1,313.22,310.58,312.2,14677.0
2022-09-19 09:40:00,311.98,313.63,311.81,312.83,8444.0,311.98,313.63,311.81,312.83,8444.0
2022-09-19 09:50:00,313.0,313.69,312.8,313.22,28473.0,313.0,313.69,312.8,313.22,28473.0
2022-09-19 10:00:00,313.37,313.37,312.01,312.3,13517.0,313.37,313.37,312.01,312.3,13517.0
2022-09-19 10:10:00,312.41,313.69,312.41,312.56,21652.0,312.41,313.69,312.41,312.56,21652.0
2022-09-19 10:20:00,312.41,313.49,312.16,313.06,10418.0,312.41,313.49,312.16,313.06,10418.0
2022-09-19 10:30:00,312.82,313.77,312.82,313.62,14788.0,312.82,313.77,312.82,313.62,14788.0
2022-09-19 10:40:00,313.68,315.18,313.66,315.18,22197.0,313.68,315.18,313.66,315.18,22197.0
2022-09-19 10:50:00,315.01,315.35,314.34,314.58,5291.0,315.01,315.35,314.34,314.58,5291.0
2022-09-19 11:00:00,314.67,315.26,314.63,314.81,7682.0,314.67,315.26,314.63,314.81,7682.0
2022-09-19 11:10:00,314.89,314.91,313.6,314.08,22156.0,314.89,314.91,313.6,314.08,22156.0
2022-09-19 11:20:00,313.99,314.02,313.39,313.78,11134.0,313.99,314.02,313.39,313.78,11134.0
2022-09-19 11:30:00,313.81,313.81,312.43,312.9,8552.0,313.81,313.81,312.43,312.9,8552.0
2022-09-19 11:40:00,312.71,313.2,312.23,313.2,3315.0,312.71,313.2,312.23,313.2,3315.0
2022-09-19 11:50:00,313.3,313.47,312.58,312.86,1826.0,313.3,313.47,312.58,312.86,1826.0
2022-09-19 12:00:00,312.84,313.56,312.34,313.46,3824.0,312.84,313.56,312.34,313.46,3824.0
2022-09-19 12:10:00,313.35,314.05,313.35,314.05,2200.0,313.35,314.05,313.35,314.05,2200.0
2022-09-19 12:20:00,313.81,314.12,313.52,313.85,8400.0,313.81,314.12,313.52,313.85,8400.0
2022-09-19 12:30:00,313.87,314.69,313.87,314.45,13499.0,313.87,314.69,313.87,314.45,13499.0
2022-09-19 12:40:00,314.42,314.65,314.29,314.44,7600.0,314.42,314.65,314.29,314.44,7600.0
2022-09-19 12:50:00,314.53,315.16,314.44,314.72,36204.0,314.53,315.16,314.44,314.72,36204.0
2022-09-19 13:00:00,314.77,314.86,314.23,314.38,13125.0,314.77,314.86,314.23,314.38,13125.0
2022-09-19 13:10:00,314.47,314.47,314.03,314.21,10600.0,314.47,314.47,314.03,314.21,10600.0
2022-09-19 13:20:00,314.21,314.59,314.08,314.48,19406.0,314.21,314.59,314.08,314.48,19406.0
2022-09-19 13:30:00,314.51,314.51,313.66,313.96,8361.0,314.51,314.51,313.66,313.96,8361.0
2022-09-19 13:40:00,314.04,314.65,313.97,314.21,9444.0,314.04,314.65,313.97,314.21,9444.0
2022-09-19 13:50:00,314.27,314.53,313.93,314.17,15553.0,314.27,314.53,313.93,314.17,15553.0
2022-09-19 14:00:00,314.17,314.6,314.12,314.6,3539.0,314.17,314.6,314.12,314.6,3539.0
2022-09-19 14:10:00,314.65,314.69,313.91,314.1,17940.0,314.65,314.69,313.91,314.1,17940.0
2022-09-19 14:20:00,314.17,314.33,313.8,314.15,10610.0,314.17,314.33,313.8,314.15,10610.0
2022-09-19 14:30:00,314.41,314.54,314.22,314.47,10127.0,314.41,314.54,314.22,314.47,10127.0
2022-09-19 14:40:00,314.49,314.72,314.07,314.5,14267.0,314.49,314.72,314.07,314.5,14267.0
2022-09-19 14:50:00,314.51,315.55,314.51,315.52,6076.0,314.51,315.55,314.51,315.52,6076.0
2022-09-19 15:00:00,315.73,316.87,315.73,316.87,4784.0,315.73,316.87,315.73,316.87,4784.0
2022-09-19 15:10:00,316.74,317.71,316.74,317.27,10093.0,316.74,317.71,316.74,317.27,10093.0
2022-09-19 15:20:00,317.26,317.78,316.93,317.49,5984.0,317.26,317.78,316.93,317.49,5984.0
2022-09-19 15:30:00,317.58,318.02,317.47,317.58,6962.0,317.58,318.02,317.47,317.58,6962.0
2022-09-19 15:40:00,317.62,317.96,317.54,317.55,7505.0,317.62,317.96,317.54,317.55,7505.0
2022-09-19 15:50:00,317.42,317.56,316.74,317.41,70460.0,317.42,317.56,316.74,317.41,70460.0
2022-09-20 09:30:00,315.04,315.86,314.49,314.52,16106.0,315.04,315.86,314.49,314.52,16106.0
2022-09-20 09:40:00,315.19,315.3,314.41,315.08,8515.0,315.19,315.3,314.41,315.08,8515.0
2022-09-20 09:50:00,314.71,315.36,314.46,314.84,10000.0,314.71,315.36,314.46,314.84,10000.0
2022-09-20 10:00:00,314.96,315.21,314.33,315.1,6221.0,314.96,315.21,314.33,315.1,6221.0
2022-09-20 10:10:00,315.19,315.19,313.76,314.27,17323.0,315.19,315.19,313.76,314.27,17323.0
2022-09-20 10:20:00,314.31,315.21,314.27,314.51,18566.0,314.31,315.21,314.27,314.51,18566.0
2022-09-20 10:30:00,314.5,314.58,313.93,314.11,22316.0,314.5,314.58,313.93,314.11,22316.0
2022-09-20 10:40:00,314.09,315.14,314.09,314.61,21036.0,314.09,315.14,314.09,314.61,21036.0
2022-09-20 10:50:00,314.62,315.33,314.61,315.32,9375.0,314.62,315.33,314.61,315.32,9375.0
2022-09-20 11:00:00,315.44,315.8,315.08,315.69,8986.0,315.44,315.8,315.08,315.69,8986.0
2022-09-20 11:10:00,315.71,315.78,314.81,315.0,5882.0,315.71,315.78,314.81,315.0,5882.0
2022-09-20 11:20:00,314.84,315.34,314.84,315.15,3154.0,314.84,315.34,314.84,315.15,3154.0
2022-09-20 11:30:00,315.7,315.7,314.91,315.08,5271.0,315.7,315.7,314.91,315.08,5271.0
2022-09-20 11:40:00,315.37,315.56,315.1,315.19,9665.0,315.37,315.56,315.1,315.19,9665.0
2022-09-20 11:50:00,314.9,316.36,314.89,316.31,2500.0,314.9,316.36,314.89,316.31,2500.0
2022-09-20 12:00:00,316.29,316.47,316.08,316.15,6608.0,316.29,316.47,316.08,316.15,6608.0
2022-09-20 12:10:00,316.34,316.36,315.93,316.36,6075.0,316.34,316.36,315.93,316.36,6075.0
2022-09-20 12:20:00,316.49,316.58,315.7,315.85,6761.0,316.49,316.58,315.7,315.85,6761.0
2022-09-20 12:30:00,315.98,316.07,315.37,315.84,4700.0,315.98,316.07,315.37,315.84,4700.0
2022-09-20 12:40:00,315.71,316.02,315.71,315.94,5889.0,315.71,316.02,315.71,315.94,5889.0
2022-09-20 12:50:00,316.0,316.6,315.85,316.6,3400.0,316.0,316.6,315.85,316.6,3400.0
2022-09-20 13:00:00,316.58,316.74,316.32,316.5,4912.0,316.58,316.74,316.32,316.5,4912.0
2022-09-20 13:10:00,316.52,316.52,315.68,315.9,3659.0,316.52,316.52,315.68,315.9,3659.0
2022-09-20 13:20:00,315.93,316.26,315.54,315.54,4888.0,315.93,316.26,315.54,315.54,4888.0
2022-09-20 13:30:00,314.8,315.1,314.59,314.66,4720.0,314.8,315.1,314.59,314.66,4720.0
2022-09-20 13:40:00,314.55,314.88,314.44,314.5,7216.0,314.55,314.88,314.44,314.5,7216.0
2022-09-20 13:50:00,314.3,314.32,313.55,313.84,4942.0,314.3,314.32,313.55,313.84,4942.0
2022-09-20 14:00:00,313.93,314.64,313.93,314.58,5575.0,313.93,314.64,313.93,314.58,5575.0
2022-09-20 14:10:00,314.54,315.03,314.33,315.03,3194.0,314.54,315.03,314.33,315.03,3194.0
2022-09-20 14:20:00,314.97,315.44,314.74,315.11,7611.0,314.97,315.44,314.74,315.11,7611.0
2022-09-20 14:30:00,315.1,315.29,314.65,314.95,5720.0,315.1,315.29,314.65,314.95,5720.0
2022-09-20 14:40:00,315.06,316.4,314.77,316.21,9497.0,315.06,316.4,314.77,316.21,9497.0
2022-09-20 14:50:00,316.24,316.45,315.86,316.26,6424.0,316.24,316.45,315.86,316.26,6424.0
2022-09-20 15:00:00,316.5,316.98,315.72,315.93,12970.0,316.5,316.98,315.72,315.93,12970.0
2022-09-20 15:10:00,315.93,316.5,315.93,316.31,10393.0,315.93,316.5,315.93,316.31,10393.0
2022-09-20 15:20:00,316.31,316.53,316.03,316.21,34686.0,316.31,316.53,316.03,316.21,34686.0
2022-09-20 15:30:00,316.15,317.04,315.8,317.04,50072.0,316.15,317.04,315.8,317.04,50072.0
2022-09-20 15:40:00,317.03,317.74,316.85,317.18,10658.0,317.03,317.74,316.85,317.18,10658.0
2022-09-20 15:50:00,317.11,317.11,315.51,316.26,75155.0,317.11,317.11,315.51,316.26,75155.0
2022-09-21 09:30:00,319.27,319.57,318.28,318.47,18297.0,319.27,319.57,318.28,318.47,18297.0
2022-09-21 09:40:00,318.57,319.48,317.95,319.28,28323.0,318.57,319.48,317.95,319.28,28323.0
2022-09-21 09:50:00,319.09,319.76,318.68,319.76,22822.0,319.09,319.76,318.68,319.76,22822.0
2022-09-21 10:00:00,319.69,320.79,319.39,320.74,39138.0,319.69,320.79,319.39,320.74,39138.0
2022-09-21 10:10:00,320.47,320.7,320.17,320.53,4722.0,320.47,320.7,320.17,320.53,4722.0
2022-09-21 10:20:00,320.54,321.56,320.3,321.35,4241.0,320.54,321.56,320.3,321.35,4241.0
2022-09-21 10:30:00,321.54,321.54,320.28,320.92,4373.0,321.54,321.54,320.28,320.92,4373.0
2022-09-21 10:40:00,321.08,321.31,320.8,321.09,3811.0,321.08,321.31,320.8,321.09,3811.0
2022-09-21 10:50:00,321.74,321.87,320.5,320.61,4122.0,321.74,321.87,320.5,320.61,4122.0
2022-09-21 11:00:00,320.5,320.5,319.57,319.88,2676.0,320.5,320.5,319.57,319.88,2676.0
2022-09-21 11:10:00,320.12,320.66,320.12,320.18,1407.0,320.12,320.66,320.12,320.18,1407.0
2022-09-21 11:20:00,320.07,320.54,319.76,320.39,1700.0,320.07,320.54,319.76,320.39,1700.0
2022-09-21 11:30:00,320.63,320.72,319.8,319.8,7900.0,320.63,320.72,319.8,319.8,7900.0
2022-09-21 11:40:00,319.7,319.98,319.67,319.7,2009.0,319.7,319.98,319.67,319.7,2009.0
2022-09-21 11:50:00,319.79,319.88,319.52,319.69,1300.0,319.79,319.88,319.52,319.69,1300.0
2022-09-21 12:00:00,319.96,320.05,319.73,319.98,2101.0,319.96,320.05,319.73,319.98,2101.0
2022-09-21 12:10:00,319.99,320.46,319.99,320.08,3193.0,319.99,320.46,319.99,320.08,3193.0
2022-09-21 12:20:00,320.32,320.72,320.23,320.71,2314.0,320.32,320.72,320.23,320.71,2314.0
2022-09-21 12:30:00,320.78,321.29,320.77,320.88,4370.0,320.78,321.29,320.77,320.88,4370.0
2022-09-21 12:40:00,320.72,320.84,320.6,320.83,1420.0,320.72,320.84,320.6,320.83,1420.0
2022-09-21 12:50:00,320.9,320.9,320.29,320.35,1700.0,320.9,320.9,320.29,320.35,1700.0
2022-09-21 13:00:00,320.19,320.5,320.18,320.43,3186.0,320.19,320.5,320.18,320.43,3186.0
2022-09-21 13:10:00,320.42,320.7,320.15,320.26,4714.0,320.42,320.7,320.15,320.26,4714.0
2022-09-21 13:20:00,320.17,320.58,320.13,320.58,2300.0,320.17,320.58,320.13,320.58,2300.0
2022-09-21 13:30:00,320.56,321.33,320.54,321.28,3400.0,320.56,321.33,320.54,321.28,3400.0
2022-09-21 13:40:00,321.15,321.46,321.14,321.21,1200.0,321.15,321.46,321.14,321.21,1200.0
2022-09-21 13:50:00,321.37,322.57,321.36,322.06,9974.0,321.37,322.57,321.36,322.06,9974.0
2022-09-21 14:00:00,322.13,322.13,314.59,317.48,25359.0,322.13,322.13,314.59,317.48,25359.0
2022-09-21 14:10:00,317.66,317.66,316.02,316.75,4740.0,317.66,317.66,316.02,316.75,4740.0
2022-09-21 14:20:00,317.21,318.77,316.98,317.97,6474.0,317.21,318.77,316.98,317.97,6474.0
2022-09-21 14:30:00,317.57,321.39,316.85,320.45,13694.0,317.57,321.39,316.85,320.45,13694.0
2022-09-21 14:40:00,320.4,325.52,319.52,322.87,15981.0,320.4,325.52,319.52,322.87,15981.0
2022-09-21 14:50:00,322.57,324.01,321.28,322.69,11029.0,322.57,324.01,321.28,322.69,11029.0
2022-09-21 15:00:00,323.42,323.46,321.08,321.09,13879.0,323.42,323.46,321.08,321.09,13879.0
2022-09-21 15:10:00,320.87,321.58,318.29,320.0,8100.0,320.87,321.58,318.29,320.0,8100.0
2022-09-21 15:20:00,319.93,320.12,316.68,316.68,8413.0,319.93,320.12,316.68,316.68,8413.0
2022-09-21 15:30:00,316.56,316.6,314.3,314.53,8316.0,316.56,316.6,314.3,314.53,8316.0
2022-09-21 15:40:00,314.33,314.97,313.16,313.69,15585.0,314.33,314.97,313.16,313.69,15585.0
2022-09-21 15:50:00,313.95,314.96,313.08,313.11,69923.0,313.95,314.96,313.08,313.11,69923.0
2022-09-22 09:30:00,310.97,312.71,310.37,311.84,17233.0,310.97,312.71,310.37,311.84,17233.0
2022-09-22 09:40:00,310.66,311.02,309.03,309.38,8777.0,310.66,311.02,309.03,309.38,8777.0
2022-09-22 09:50:00,309.68,309.75,308.87,309.09,10800.0,309.68,309.75,308.87,309.09,10800.0
2022-09-22 10:00:00,309.06,309.35,308.2,309.21,26889.0,309.06,309.35,308.2,309.21,26889.0
2022-09-22 10:10:00,309.24,310.07,308.65,308.77,30841.0,309.24,310.07,308.65,308.77,30841.0
2022-09-22 10:20:00,308.36,308.95,308.18,308.78,7100.0,308.36,308.95,308.18,308.78,7100.0
2022-09-22 10:30:00,308.7,309.11,307.98,308.85,8479.0,308.7,309.11,307.98,308.85,8479.0
2022-09-22 10:40:00,309.18,309.18,307.78,308.24,6020.0,309.18,309.18,307.78,308.24,6020.0
2022-09-22 10:50:00,308.34,308.34,307.0,307.0,31440.0,308.34,308.34,307.0,307.0,31440.0
2022-09-22 11:00:00,306.93,307.75,306.93,307.43,18336.0,306.93,307.75,306.93,307.43,18336.0
2022-09-22 11:10:00,307.28,307.39,306.88,307.02,16898.0,307.28,307.39,306.88,307.02,16898.0
2022-09-22 11:20:00,306.92,307.19,306.52,307.06,4102.0,306.92,307.19,306.52,307.06,4102.0
2022-09-22 11:30:00,307.23,307.53,307.09,307.23,8099.0,307.23,307.53,307.09,307.23,8099.0
2022-09-22 11:40:00,307.32,308.13,306.91,307.8,28205.0,307.32,308.13,306.91,307.8,28205.0
2022-09-22 11:50:00,307.9,308.2,306.97,307.3,19691.0,307.9,308.2,306.97,307.3,19691.0
2022-09-22 12:00:00,307.26,307.68,307.16,307.32,7642.0,307.26,307.68,307.16,307.32,7642.0
2022-09-22 12:10:00,307.29,307.59,307.05,307.59,9747.0,307.29,307.59,307.05,307.59,9747.0
2022-09-22 12:20:00,307.64,308.89,307.53,307.92,7513.0,307.64,308.89,307.53,307.92,7513.0
2022-09-22 12:30:00,307.9,308.19,307.6,308.02,6742.0,307.9,308.19,307.6,308.02,6742.0
2022-09-22 12:40:00,308.12,308.32,307.37,307.37,2241.0,308.12,308.32,307.37,307.37,2241.0
2022-09-22 12:50:00,307.79,308.23,307.53,307.55,7402.0,307.79,308.23,307.53,307.55,7402.0
2022-09-22 13:00:00,307.84,307.86,307.33,307.33,5309.0,307.84,307.86,307.33,307.33,5309.0
2022-09-22 13:10:00,307.23,307.23,306.61,306.86,3050.0,307.23,307.23,306.61,306.86,3050.0
2022-09-22 13:20:00,307.12,307.37,306.81,307.37,3514.0,307.12,307.37,306.81,307.37,3514.0
2022-09-22 13:30:00,307.38,307.78,307.26,307.45,1653.0,307.38,307.78,307.26,307.45,1653.0
2022-09-22 13:40:00,307.74,307.83,307.14,307.21,3512.0,307.74,307.83,307.14,307.21,3512.0
2022-09-22 13:50:00,307.44,308.18,307.44,307.85,4302.0,307.44,308.18,307.44,307.85,4302.0
2022-09-22 14:00:00,307.99,308.01,306.88,306.9,5065.0,307.99,308.01,306.88,306.9,5065.0
2022-09-22 14:10:00,306.86,307.16,306.62,306.84,4076.0,306.86,307.16,306.62,306.84,4076.0
2022-09-22 14:20:00,306.85,306.85,306.31,306.81,6960.0,306.85,306.85,306.31,306.81,6960.0
2022-09-22 14:30:00,306.85,307.2,306.49,307.06,3500.0,306.85,307.2,306.49,307.06,3500.0
2022-09-22 14:40:00,307.33,307.33,306.87,307.08,2925.0,307.33,307.33,306.87,307.08,2925.0
2022-09-22 14:50:00,307.19,308.1,307.19,307.95,4451.0,307.19,308.1,307.19,307.95,4451.0
2022-09-22 15:00:00,308.12,308.94,308.11,308.77,5948.0,308.12,308.94,308.11,308.77,5948.0
2022-09-22 15:10:00,308.9,309.53,308.9,309.07,11054.0,308.9,309.53,308.9,309.07,11054.0
2022-09-22 15:20:00,308.88,308.88,307.85,308.54,20160.0,308.88,308.88,307.85,308.54,20160.0
2022-09-22 15:30:00,308.58,309.52,308.44,309.06,39620.0,308.58,309.52,308.44,309.06,39620.0
2022-09-22 15:40:00,308.97,309.57,308.31,309.23,77630.0,308.97,309.57,308.31,309.23,77630.0
2022-09-22 15:50:00,309.24,309.24,306.78,306.97,87773.0,309.24,309.24,306.78,306.97,87773.0
2022-09-23 09:30:00,304.62,305.23,303.07,303.62,37439.0,304.62,305.23,303.07,303.62,37439.0
2022-09-23 09:40:00,303.39,304.51,303.39,304.18,6579.0,303.39,304.51,303.39,304.18,6579.0
2022-09-23 09:50:00,303.94,304.11,301.86,301.86,10248.0,303.94,304.11,301.86,301.86,10248.0
2022-09-23 10:00:00,301.86,303.53,301.43,302.76,8723.0,301.86,303.53,301.43,302.76,8723.0
2022-09-23 10:10:00,302.65,303.15,301.88,302.44,11644.0,302.65,303.15,301.88,302.44,11644.0
2022-09-23 10:20:00,302.31,303.32,301.69,303.13,13572.0,302.31,303.32,301.69,303.13,13572.0
2022-09-23 10:30:00,303.49,304.3,303.16,303.99,11762.0,303.49,304.3,303.16,303.99,11762.0
2022-09-23 10:40:00,304.13,304.93,303.8,303.8,9258.0,304.13,304.93,303.8,303.8,9258.0
2022-09-23 10:50:00,303.9,304.53,303.25,303.65,8712.0,303.9,304.53,303.25,303.65,8712.0
2022-09-23 11:00:00,303.53,304.5,302.71,303.6,6894.0,303.53,304.5,302.71,303.6,6894.0
2022-09-23 11:10:00,303.89,304.32,303.53,304.13,5914.0,303.89,304.32,303.53,304.13,5914.0
2022-09-23 11:20:00,304.25,304.3,303.0,303.0,6915.0,304.25,304.3,303.0,303.0,6915.0
2022-09-23 11:30:00,303.12,304.03,303.12,303.47,6947.0,303.12,304.03,303.12,303.47,6947.0
2022-09-23 11:40:00,303.45,303.93,303.02,303.09,3100.0,303.45,303.93,303.02,303.09,3100.0
2022-09-23 11:50:00,303.35,304.08,303.35,304.08,1800.0,303.35,304.08,303.35,304.08,1800.0
2022-09-23 12:00:00,304.01,304.15,302.85,302.85,11102.0,304.01,304.15,302.85,302.85,11102.0
2022-09-23 12:10:00,302.81,302.96,302.46,302.83,4400.0,302.81,302.96,302.46,302.83,4400.0
2022-09-23 12:20:00,302.88,303.06,302.29,302.29,4054.0,302.88,303.06,302.29,302.29,4054.0
2022-09-23 12:30:00,302.15,302.38,301.77,302.2,21566.0,302.15,302.38,301.77,302.2,21566.0
2022-09-23 12:40:00,302.2,302.7,302.05,302.44,5740.0,302.2,302.7,302.05,302.44,5740.0
2022-09-23 12:50:00,302.46,303.48,302.45,303.25,4801.0,302.46,303.48,302.45,303.25,4801.0
2022-09-23 13:00:00,302.99,303.39,302.74,302.78,4230.0,302.99,303.39,302.74,302.78,4230.0
2022-09-23 13:10:00,302.74,303.41,302.55,303.41,5679.0,302.74,303.41,302.55,303.41,5679.0
2022-09-23 13:20:00,303.38,303.49,302.05,302.05,4573.0,303.38,303.49,302.05,302.05,4573.0
2022-09-23 13:30:00,302.09,302.37,301.37,301.37,5628.0,302.09,302.37,301.37,301.37,5628.0
2022-09-23 13:40:00,301.35,302.49,301.14,302.33,4336.0,301.35,302.49,301.14,302.33,4336.0
2022-09-23 13:50:00,302.21,302.59,302.13,302.59,4527.0,302.21,302.59,302.13,302.59,4527.0
2022-09-23 14:00:00,302.41,302.77,301.61,301.98,7435.0,302.41,302.77,301.61,301.98,7435.0
2022-09-23 14:10:00,301.91,302.09,300.64,300.68,6643.0,301.91,302.09,300.64,300.68,6643.0
2022-09-23 14:20:00,300.68,301.52,300.54,301.03,5535.0,300.68,301.52,300.54,301.03,5535.0
2022-09-23 14:30:00,301.06,301.06,300.08,300.2,4100.0,301.06,301.06,300.08,300.2,4100.0
2022-09-23 14:40:00,300.2,300.95,300.14,300.55,4702.0,300.2,300.95,300.14,300.55,4702.0
2022-09-23 14:50:00,300.58,300.71,299.67,299.78,4337.0,300.58,300.71,299.67,299.78,4337.0
2022-09-23 15:00:00,299.96,302.28,299.96,302.04,8346.0,299.96,302.28,299.96,302.04,8346.0
2022-09-23 15:10:00,302.09,302.55,301.26,302.15,9636.0,302.09,302.55,301.26,302.15,9636.0
2022-09-23 15:20:00,302.15,302.76,301.5,302.12,6484.0,302.15,302.76,301.5,302.12,6484.0
2022-09-23 15:30:00,302.29,303.47,302.29,302.94,19045.0,302.29,303.47,302.29,302.94,19045.0
2022-09-23 15:40:00,302.98,303.76,302.61,302.62,12996.0,302.98,303.76,302.61,302.62,12996.0
2022-09-23 15:50:00,302.77,303.44,302.18,303.41,62468.0,302.77,303.44,302.18,303.41,62468.0
2022-09-26 09:30:00,303.95,306.66,303.78,305.94,15990.0,303.95,306.66,303.78,305.94,15990.0
2022-09-26 09:40:00,306.27,307.43,306.27,306.87,20286.0,306.27,307.43,306.27,306.87,20286.0
2022-09-26 09:50:00,306.88,307.44,306.62,307.29,22744.0,306.88,307.44,306.62,307.29,22744.0
2022-09-26 10:00:00,307.43,308.02,306.35,306.67,19916.0,307.43,308.02,306.35,306.67,19916.0
2022-09-26 10:10:00,306.9,309.19,306.68,309.01,7074.0,306.9,309.19,306.68,309.01,7074.0
2022-09-26 10:20:00,309.17,309.17,307.19,307.93,22753.0,309.17,309.17,307.19,307.93,22753.0
2022-09-26 10:30:00,308.0,308.14,306.96,307.71,16562.0,308.0,308.14,306.96,307.71,16562.0
2022-09-26 10:40:00,307.38,307.38,305.78,305.98,11941.0,307.38,307.38,305.78,305.98,11941.0
2022-09-26 10:50:00,305.93,306.15,305.22,305.97,9974.0,305.93,306.15,305.22,305.97,9974.0
2022-09-26 11:00:00,306.04,306.24,304.91,305.08,11360.0,306.04,306.24,304.91,305.08,11360.0
2022-09-26 11:10:00,304.77,305.59,304.55,305.02,13028.0,304.77,305.59,304.55,305.02,13028.0
2022-09-26 11:20:00,305.16,305.33,303.43,303.63,15723.0,305.16,305.33,303.43,303.63,15723.0
2022-09-26 11:30:00,303.65,304.54,303.6,304.32,8048.0,303.65,304.54,303.6,304.32,8048.0
2022-09-26 11:40:00,304.29,304.53,303.46,304.07,10617.0,304.29,304.53,303.46,304.07,10617.0
2022-09-26 11:50:00,304.06,305.48,303.95,305.21,11447.0,304.06,305.48,303.95,305.21,11447.0
2022-09-26 12:00:00,304.98,305.0,304.29,304.55,1642.0,304.98,305.0,304.29,304.55,1642.0
2022-09-26 12:10:00,304.51,304.99,304.43,304.82,3866.0,304.51,304.99,304.43,304.82,3866.0
2022-09-26 12:20:00,304.73,304.73,302.86,303.13,5381.0,304.73,304.73,302.86,303.13,5381.0
2022-09-26 12:30:00,303.19,303.45,302.99,303.2,10988.0,303.19,303.45,302.99,303.2,10988.0
2022-09-26 12:40:00,303.24,303.94,302.84,303.89,17429.0,303.24,303.94,302.84,303.89,17429.0
2022-09-26 12:50:00,303.7,305.32,303.7,305.07,3499.0,303.7,305.32,303.7,305.07,3499.0
2022-09-26 13:00:00,305.07,305.08,304.07,304.3,2700.0,305.07,305.08,304.07,304.3,2700.0
2022-09-26 13:10:00,304.01,304.19,303.84,304.19,3202.0,304.01,304.19,303.84,304.19,3202.0
2022-09-26 13:20:00,304.44,304.58,303.6,304.12,3931.0,304.44,304.58,303.6,304.12,3931.0
2022-09-26 13:30:00,304.13,304.54,303.69,304.27,6424.0,304.13,304.54,303.69,304.27,6424.0
2022-09-26 13:40:00,304.09,304.26,303.57,303.94,4321.0,304.09,304.26,303.57,303.94,4321.0
2022-09-26 13:50:00,304.06,304.81,303.8,303.84,5024.0,304.06,304.81,303.8,303.84,5024.0
2022-09-26 14:00:00,303.76,305.31,303.76,305.31,1806.0,303.76,305.31,303.76,305.31,1806.0
2022-09-26 14:10:00,305.28,305.38,304.63,304.96,1700.0,305.28,305.38,304.63,304.96,1700.0
2022-09-26 14:20:00,304.87,305.05,304.41,304.53,4757.0,304.87,305.05,304.41,304.53,4757.0
2022-09-26 14:30:00,304.48,305.07,304.1,304.66,9610.0,304.48,305.07,304.1,304.66,9610.0
2022-09-26 14:40:00,304.95,306.23,304.44,306.07,12178.0,304.95,306.23,304.44,306.07,12178.0
2022-09-26 14:50:00,305.97,306.22,305.2,305.57,20477.0,305.97,306.22,305.2,305.57,20477.0
2022-09-26 15:00:00,305.79,305.89,305.29,305.72,4461.0,305.79,305.89,305.29,305.72,4461.0
2022-09-26 15:10:00,305.9,305.9,304.28,304.99,5359.0,305.9,305.9,304.28,304.99,5359.0
2022-09-26 15:20:00,305.09,305.09,304.43,304.72,15862.0,305.09,305.09,304.43,304.72,15862.0
2022-09-26 15:30:00,304.22,304.8,303.95,303.98,8554.0,304.22,304.8,303.95,303.98,8554.0
2022-09-26 15:40:00,304.11,305.04,303.37,305.04,33592.0,304.11,305.04,303.37,305.04,33592.0
2022-09-26 15:50:00,304.91,306.05,302.96,303.25,65821.0,304.91,306.05,302.96,303.25,65821.0
2022-09-27 09:30:00,307.2,308.5,306.6,308.26,21688.0,307.2,308.5,306.6,308.26,21688.0
2022-09-27 09:40:00,308.25,308.69,306.0,306.0,11058.0,308.25,308.69,306.0,306.0,11058.0
2022-09-27 09:50:00,305.75,306.89,305.42,306.19,10087.0,305.75,306.89,305.42,306.19,10087.0
2022-09-27 10:00:00,305.72,305.81,303.3,303.4,12723.0,305.72,305.81,303.3,303.4,12723.0
2022-09-27 10:10:00,303.41,305.02,303.41,304.8,4448.0,303.41,305.02,303.41,304.8,4448.0
2022-09-27 10:20:00,304.91,305.81,304.73,305.29,6701.0,304.91,305.81,304.73,305.29,6701.0
2022-09-27 10:30:00,305.43,306.03,305.17,305.33,12969.0,305.43,306.03,305.17,305.33,12969.0
2022-09-27 10:40:00,305.25,307.02,305.25,307.01,11602.0,305.25,307.02,305.25,307.01,11602.0
2022-09-27 10:50:00,306.84,306.97,306.17,306.59,7268.0,306.84,306.97,306.17,306.59,7268.0
2022-09-27 11:00:00,306.72,307.22,305.96,307.22,4700.0,306.72,307.22,305.96,307.22,4700.0
2022-09-27 11:10:00,307.4,307.4,305.47,305.85,5022.0,307.4,307.4,305.47,305.85,5022.0
2022-09-27 11:20:00,305.73,305.73,303.65,303.65,13977.0,305.73,305.73,303.65,303.65,13977.0
2022-09-27 11:30:00,304.16,304.9,304.16,304.8,5077.0,304.16,304.9,304.16,304.8,5077.0
2022-09-27 11:40:00,304.78,304.79,304.38,304.47,1050.0,304.78,304.79,304.38,304.47,1050.0
2022-09-27 11:50:00,304.69,304.78,303.64,303.73,2201.0,304.69,304.78,303.64,303.73,2201.0
2022-09-27 12:00:00,303.72,303.74,302.76,302.89,3902.0,303.72,303.74,302.76,302.89,3902.0
2022-09-27 12:10:00,302.58,302.65,301.16,301.16,4349.0,302.58,302.65,301.16,301.16,4349.0
2022-09-27 12:20:00,301.46,302.9,301.46,302.39,25735.0,301.46,302.9,301.46,302.39,25735.0
2022-09-27 12:30:00,302.29,302.93,302.19,302.19,3753.0,302.29,302.93,302.19,302.19,3753.0
2022-09-27 12:40:00,302.53,303.07,302.5,302.88,7413.0,302.53,303.07,302.5,302.88,7413.0
2022-09-27 12:50:00,302.71,303.36,302.02,303.12,3299.0,302.71,303.36,302.02,303.12,3299.0
2022-09-27 13:00:00,303.04,303.28,302.32,302.57,7541.0,303.04,303.28,302.32,302.57,7541.0
2022-09-27 13:10:00,302.56,303.04,302.11,303.04,3868.0,302.56,303.04,302.11,303.04,3868.0
2022-09-27 13:20:00,303.01,303.06,302.55,303.06,4713.0,303.01,303.06,302.55,303.06,4713.0
2022-09-27 13:30:00,302.87,303.59,302.87,303.0,4796.0,302.87,303.59,302.87,303.0,4796.0
2022-09-27 13:40:00,303.07,303.52,302.58,303.0,7628.0,303.07,303.52,302.58,303.0,7628.0
2022-09-27 13:50:00,302.9,303.68,302.89,303.59,8866.0,302.9,303.68,302.89,303.59,8866.0
2022-09-27 14:00:00,303.47,304.74,303.47,304.26,9001.0,303.47,304.74,303.47,304.26,9001.0
2022-09-27 14:10:00,304.23,304.6,304.01,304.33,14149.0,304.23,304.6,304.01,304.33,14149.0
2022-09-27 14:20:00,304.37,304.78,304.04,304.66,7872.0,304.37,304.78,304.04,304.66,7872.0
2022-09-27 14:30:00,304.79,305.97,304.44,305.97,5690.0,304.79,305.97,304.44,305.97,5690.0
2022-09-27 14:40:00,305.89,307.18,305.87,307.17,9784.0,305.89,307.18,305.87,307.17,9784.0
2022-09-27 14:50:00,307.04,307.16,306.38,306.57,15040.0,307.04,307.16,306.38,306.57,15040.0
2022-09-27 15:00:00,306.41,306.41,305.16,306.09,4484.0,306.41,306.41,305.16,306.09,4484.0
2022-09-27 15:10:00,306.04,306.29,305.42,306.17,7825.0,306.04,306.29,305.42,306.17,7825.0
2022-09-27 15:20:00,306.23,306.42,305.36,305.51,7367.0,306.23,306.42,305.36,305.51,7367.0
2022-09-27 15:30:00,305.41,305.46,304.7,305.09,11848.0,305.41,305.46,304.7,305.09,11848.0
2022-09-27 15:40:00,305.07,306.31,305.07,306.16,21893.0,305.07,306.31,305.07,306.16,21893.0
2022-09-27 15:50:00,306.08,306.85,305.76,306.1,78708.0,306.08,306.85,305.76,306.1,78708.0
2022-09-28 09:30:00,307.85,308.12,304.65,306.63,23020.0,307.85,308.12,304.65,306.63,23020.0
2022-09-28 09:40:00,306.36,309.13,306.36,308.12,11744.0,306.36,309.13,306.36,308.12,11744.0
2022-09-28 09:50:00,308.05,308.76,307.44,307.91,38543.0,308.05,308.76,307.44,307.91,38543.0
2022-09-28 10:00:00,307.93,309.68,306.0,306.0,8876.0,307.93,309.68,306.0,306.0,8876.0
2022-09-28 10:10:00,306.23,308.19,306.16,307.65,7547.0,306.23,308.19,306.16,307.65,7547.0
2022-09-28 10:20:00,308.04,309.73,308.04,309.61,7347.0,308.04,309.73,308.04,309.61,7347.0
2022-09-28 10:30:00,309.81,310.4,309.14,309.47,8961.0,309.81,310.4,309.14,309.47,8961.0
2022-09-28 10:40:00,309.65,310.37,309.0,309.39,21733.0,309.65,310.37,309.0,309.39,21733.0
2022-09-28 10:50:00,309.4,309.76,308.74,309.4,6137.0,309.4,309.76,308.74,309.4,6137.0
2022-09-28 11:00:00,309.13,309.94,308.88,309.0,23165.0,309.13,309.94,308.88,309.0,23165.0
2022-09-28 11:10:00,308.68,310.28,308.68,309.84,15462.0,308.68,310.28,308.68,309.84,15462.0
2022-09-28 11:20:00,310.12,311.24,309.79,310.02,6956.0,310.12,311.24,309.79,310.02,6956.0
2022-09-28 11:30:00,310.24,310.25,309.55,309.77,8297.0,310.24,310.25,309.55,309.77,8297.0
2022-09-28 11:40:00,309.84,310.73,309.51,310.58,5668.0,309.84,310.73,309.51,310.58,5668.0
2022-09-28 11:50:00,310.85,311.69,310.59,311.69,4200.0,310.85,311.69,310.59,311.69,4200.0
2022-09-28 12:00:00,311.57,311.66,311.21,311.64,2000.0,311.57,311.66,311.21,311.64,2000.0
2022-09-28 12:10:00,311.59,312.45,311.59,312.44,7467.0,311.59,312.45,311.59,312.44,7467.0
2022-09-28 12:20:00,312.47,312.47,311.25,311.25,5439.0,312.47,312.47,311.25,311.25,5439.0
2022-09-28 12:30:00,311.32,311.73,311.09,311.45,3499.0,311.32,311.73,311.09,311.45,3499.0
2022-09-28 12:40:00,311.45,312.13,311.36,311.62,4180.0,311.45,312.13,311.36,311.62,4180.0
2022-09-28 12:50:00,311.31,311.71,311.21,311.67,3507.0,311.31,311.71,311.21,311.67,3507.0
2022-09-28 13:00:00,311.67,312.43,311.36,312.29,4148.0,311.67,312.43,311.36,312.29,4148.0
2022-09-28 13:10:00,312.19,312.28,311.54,312.21,11877.0,312.19,312.28,311.54,312.21,11877.0
2022-09-28 13:20:00,312.04,312.14,311.7,311.78,2583.0,312.04,312.14,311.7,311.78,2583.0
2022-09-28 13:30:00,311.89,312.26,311.76,312.03,4900.0,311.89,312.26,311.76,312.03,4900.0
2022-09-28 13:40:00,312.03,312.11,311.22,311.55,4490.0,312.03,312.11,311.22,311.55,4490.0
2022-09-28 13:50:00,311.45,312.13,311.32,311.95,3320.0,311.45,312.13,311.32,311.95,3320.0
2022-09-28 14:00:00,312.04,312.37,311.61,312.28,4622.0,312.04,312.37,311.61,312.28,4622.0
2022-09-28 14:10:00,312.28,312.6,312.09,312.6,3001.0,312.28,312.6,312.09,312.6,3001.0
2022-09-28 14:20:00,312.38,312.58,312.0,312.21,3085.0,312.38,312.58,312.0,312.21,3085.0
2022-09-28 14:30:00,312.34,312.83,312.29,312.77,5207.0,312.34,312.83,312.29,312.77,5207.0
2022-09-28 14:40:00,312.43,312.47,311.94,312.47,4558.0,312.43,312.47,311.94,312.47,4558.0
2022-09-28 14:50:00,312.52,312.76,312.44,312.53,7147.0,312.52,312.76,312.44,312.53,7147.0
2022-09-28 15:00:00,312.56,313.69,312.56,313.63,12181.0,312.56,313.69,312.56,313.63,12181.0
2022-09-28 15:10:00,313.43,313.95,313.3,313.4,8618.0,313.43,313.95,313.3,313.4,8618.0
2022-09-28 15:20:00,313.52,313.58,313.1,313.48,9121.0,313.52,313.58,313.1,313.48,9121.0
2022-09-28 15:30:00,313.5,314.08,313.48,313.65,11210.0,313.5,314.08,313.48,313.65,11210.0
2022-09-28 15:40:00,313.72,314.81,313.72,314.65,14776.0,313.72,314.81,313.72,314.65,14776.0
2022-09-28 15:50:00,314.55,314.89,312.77,313.28,67421.0,314.55,314.89,312.77,313.28,67421.0
2022-09-29 09:30:00,309.42,311.76,309.02,309.63,23698.0,309.42,311.76,309.02,309.63,23698.0
2022-09-29 09:40:00,309.33,309.41,307.95,309.11,13323.0,309.33,309.41,307.95,309.11,13323.0
2022-09-29 09:50:00,309.14,309.94,309.1,309.55,11330.0,309.14,309.94,309.1,309.55,11330.0
2022-09-29 10:00:00,309.78,309.8,308.2,308.71,14558.0,309.78,309.8,308.2,308.71,14558.0
2022-09-29 10:10:00,308.76,309.28,307.99,308.44,9622.0,308.76,309.28,307.99,308.44,9622.0
2022-09-29 10:20:00,308.46,309.94,308.46,309.65,12987.0,308.46,309.94,308.46,309.65,12987.0
2022-09-29 10:30:00,309.56,309.56,308.33,309.25,5276.0,309.56,309.56,308.33,309.25,5276.0
2022-09-29 10:40:00,309.07,309.75,308.67,308.76,5567.0,309.07,309.75,308.67,308.76,5567.0
2022-09-29 10:50:00,308.79,309.47,308.39,308.65,6200.0,308.79,309.47,308.39,308.65,6200.0
2022-09-29 11:00:00,308.79,309.58,308.55,309.35,9407.0,308.79,309.58,308.55,309.35,9407.0
2022-09-29 11:10:00,309.32,309.36,308.26,308.81,7674.0,309.32,309.36,308.26,308.81,7674.0
2022-09-29 11:20:00,308.76,309.29,308.26,309.29,5323.0,308.76,309.29,308.26,309.29,5323.0
2022-09-29 11:30:00,309.36,309.55,308.95,308.99,5283.0,309.36,309.55,308.95,308.99,5283.0
2022-09-29 11:40:00,309.0,309.57,308.73,309.47,6996.0,309.0,309.57,308.73,309.47,6996.0
2022-09-29 11:50:00,309.28,309.77,309.26,309.46,9501.0,309.28,309.77,309.26,309.46,9501.0
2022-09-29 12:00:00,309.62,309.66,309.16,309.42,7649.0,309.62,309.66,309.16,309.42,7649.0
2022-09-29 12:10:00,309.25,309.31,308.65,308.7,5174.0,309.25,309.31,308.65,308.7,5174.0
2022-09-29 12:20:00,308.65,309.3,308.64,309.3,6320.0,308.65,309.3,308.64,309.3,6320.0
2022-09-29 12:30:00,309.29,309.46,308.87,309.38,6300.0,309.29,309.46,308.87,309.38,6300.0
2022-09-29 12:40:00,309.23,309.84,309.15,309.69,5300.0,309.23,309.84,309.15,309.69,5300.0
2022-09-29 12:50:00,309.72,309.99,309.33,309.41,4700.0,309.72,309.99,309.33,309.41,4700.0
2022-09-29 13:00:00,309.28,309.32,308.65,308.79,3276.0,309.28,309.32,308.65,308.79,3276.0
2022-09-29 13:10:00,308.76,309.22,308.76,309.1,2831.0,308.76,309.22,308.76,309.1,2831.0
2022-09-29 13:20:00,308.88,309.04,308.62,308.62,3333.0,308.88,309.04,308.62,308.62,3333.0
2022-09-29 13:30:00,308.48,309.24,308.33,309.06,4327.0,308.48,309.24,308.33,309.06,4327.0
2022-09-29 13:40:00,309.07,309.08,308.38,308.38,4011.0,309.07,309.08,308.38,308.38,4011.0
2022-09-29 13:50:00,308.3,308.42,307.01,307.01,4793.0,308.3,308.42,307.01,307.01,4793.0
2022-09-29 14:00:00,306.95,307.36,306.65,307.36,2700.0,306.95,307.36,306.65,307.36,2700.0
2022-09-29 14:10:00,307.16,307.23,306.33,306.33,2927.0,307.16,307.23,306.33,306.33,2927.0
2022-09-29 14:20:00,306.33,307.17,306.18,306.96,3774.0,306.33,307.17,306.18,306.96,3774.0
2022-09-29 14:30:00,307.03,308.02,306.84,307.61,2300.0,307.03,308.02,306.84,307.61,2300.0
2022-09-29 14:40:00,307.82,307.88,307.44,307.69,3050.0,307.82,307.88,307.44,307.69,3050.0
2022-09-29 14:50:00,307.44,307.53,306.94,307.12,4400.0,307.44,307.53,306.94,307.12,4400.0
2022-09-29 15:00:00,307.09,308.28,307.09,308.01,5199.0,307.09,308.28,307.09,308.01,5199.0
2022-09-29 15:10:00,307.85,308.84,307.67,308.84,6524.0,307.85,308.84,307.67,308.84,6524.0
2022-09-29 15:20:00,308.84,309.0,308.13,308.5,9519.0,308.84,309.0,308.13,308.5,9519.0
2022-09-29 15:30:00,308.32,310.36,308.32,309.86,11020.0,308.32,310.36,308.32,309.86,11020.0
2022-09-29 15:40:00,309.86,310.15,309.32,309.95,15016.0,309.86,310.15,309.32,309.95,15016.0
2022-09-29 15:50:00,309.76,310.35,309.02,309.22,84257.0,309.76,310.35,309.02,309.22,84257.0
2022-09-30 09:30:00,308.17,309.31,306.6,307.55,30211.0,308.17,309.31,306.6,307.55,30211.0
2022-09-30 09:40:00,307.65,309.96,307.39,309.16,7404.0,307.65,309.96,307.39,309.16,7404.0
2022-09-30 09:50:00,309.22,310.22,308.82,309.38,9299.0,309.22,310.22,308.82,309.38,9299.0
2022-09-30 10:00:00,309.51,309.65,307.42,308.05,6610.0,309.51,309.65,307.42,308.05,6610.0
2022-09-30 10:10:00,308.49,308.77,306.98,307.87,6377.0,308.49,308.77,306.98,307.87,6377.0
2022-09-30 10:20:00,307.88,308.74,307.7,308.4,5300.0,307.88,308.74,307.7,308.4,5300.0
2022-09-30 10:30:00,308.12,310.04,308.07,310.0,5201.0,308.12,310.04,308.07,310.0,5201.0
2022-09-30 10:40:00,309.62,310.51,309.58,310.33,6298.0,309.62,310.51,309.58,310.33,6298.0
2022-09-30 10:50:00,310.46,311.4,310.36,311.4,9647.0,310.46,311.4,310.36,311.4,9647.0
2022-09-30 11:00:00,311.65,312.58,310.96,312.58,6250.0,311.65,312.58,310.96,312.58,6250.0
2022-09-30 11:10:00,312.36,313.01,312.09,312.19,6730.0,312.36,313.01,312.09,312.19,6730.0
2022-09-30 11:20:00,312.57,312.99,312.13,312.45,7607.0,312.57,312.99,312.13,312.45,7607.0
2022-09-30 11:30:00,312.4,312.59,311.17,311.58,34642.0,312.4,312.59,311.17,311.58,34642.0
2022-09-30 11:40:00,311.48,311.5,310.22,310.22,5788.0,311.48,311.5,310.22,310.22,5788.0
2022-09-30 11:50:00,310.14,310.36,310.0,310.24,3174.0,310.14,310.36,310.0,310.24,3174.0
2022-09-30 12:00:00,310.14,310.14,308.98,309.16,37618.0,310.14,310.14,308.98,309.16,37618.0
2022-09-30 12:10:00,309.03,309.57,308.87,308.93,66581.0,309.03,309.57,308.87,308.93,66581.0
2022-09-30 12:20:00,308.32,309.12,308.21,309.07,6570.0,308.32,309.12,308.21,309.07,6570.0
2022-09-30 12:30:00,308.93,309.41,308.71,309.32,5057.0,308.93,309.41,308.71,309.32,5057.0
2022-09-30 12:40:00,309.37,309.45,309.04,309.27,6600.0,309.37,309.45,309.04,309.27,6600.0
2022-09-30 12:50:00,309.28,309.35,308.6,308.8,4200.0,309.28,309.35,308.6,308.8,4200.0
2022-09-30 13:00:00,308.59,308.85,308.28,308.73,3929.0,308.59,308.85,308.28,308.73,3929.0
2022-09-30 13:10:00,308.78,309.04,308.2,308.78,6916.0,308.78,309.04,308.2,308.78,6916.0
2022-09-30 13:20:00,308.81,309.27,308.69,309.02,3378.0,308.81,309.27,308.69,309.02,3378.0
2022-09-30 13:30:00,308.97,309.1,307.88,308.04,5675.0,308.97,309.1,307.88,308.04,5675.0
2022-09-30 13:40:00,307.89,308.05,307.0,307.0,2873.0,307.89,308.05,307.0,307.0,2873.0
2022-09-30 13:50:00,306.96,307.37,306.91,306.92,7422.0,306.96,307.37,306.91,306.92,7422.0
2022-09-30 14:00:00,306.77,307.07,306.34,307.05,7771.0,306.77,307.07,306.34,307.05,7771.0
2022-09-30 14:10:00,307.17,307.29,306.73,306.86,6966.0,307.17,307.29,306.73,306.86,6966.0
2022-09-30 14:20:00,306.71,307.02,306.21,306.58,8167.0,306.71,307.02,306.21,306.58,8167.0
2022-09-30 14:30:00,306.62,307.67,306.6,307.5,12431.0,306.62,307.67,306.6,307.5,12431.0
2022-09-30 14:40:00,307.63,307.63,306.17,306.44,7406.0,307.63,307.63,306.17,306.44,7406.0
2022-09-30 14:50:00,306.45,306.51,305.61,305.78,10319.0,306.45,306.51,305.61,305.78,10319.0
2022-09-30 15:00:00,305.69,307.21,305.69,306.29,8639.0,305.69,307.21,305.69,306.29,8639.0
2022-09-30 15:10:00,306.39,306.7,305.65,306.19,11816.0,306.39,306.7,305.65,306.19,11816.0
2022-09-30 15:20:00,306.09,306.44,305.32,306.37,16835.0,306.09,306.44,305.32,306.37,16835.0
2022-09-30 15:30:00,306.58,306.83,305.43,305.47,12814.0,306.58,306.83,305.43,305.47,12814.0
2022-09-30 15:40:00,305.53,306.2,305.52,305.96,17080.0,305.53,306.2,305.52,305.96,17080.0
2022-09-30 15:50:00,306.08,306.08,304.72,305.5,159992.0,306.08,306.08,304.72,305.5,159992.0
2022-10-03 09:30:00,308.98,309.47,307.7,308.72,20583.0,308.98,309.47,307.7,308.72,20583.0
2022-10-03 09:40:00,308.96,312.54,308.34,311.87,12103.0,308.96,312.54,308.34,311.87,12103.0
2022-10-03 09:50:00,311.76,311.88,310.33,310.77,5863.0,311.76,311.88,310.33,310.77,5863.0
2022-10-03 10:00:00,310.88,313.98,310.88,312.9,28275.0,310.88,313.98,310.88,312.9,28275.0
2022-10-03 10:10:00,312.79,312.98,311.39,312.12,5949.0,312.79,312.98,311.39,312.12,5949.0
2022-10-03 10:20:00,311.9,312.88,311.44,312.88,5956.0,311.9,312.88,311.44,312.88,5956.0
2022-10-03 10:30:00,313.25,313.6,312.41,312.75,5968.0,313.25,313.6,312.41,312.75,5968.0
2022-10-03 10:40:00,312.89,313.31,312.54,313.09,4300.0,312.89,313.31,312.54,313.09,4300.0
2022-10-03 10:50:00,312.85,313.11,312.45,312.46,4560.0,312.85,313.11,312.45,312.46,4560.0
2022-10-03 11:00:00,312.47,313.13,312.05,313.13,5061.0,312.47,313.13,312.05,313.13,5061.0
2022-10-03 11:10:00,313.39,313.39,312.82,313.02,5745.0,313.39,313.39,312.82,313.02,5745.0
2022-10-03 11:20:00,312.92,313.39,312.57,312.9,7849.0,312.92,313.39,312.57,312.9,7849.0
2022-10-03 11:30:00,313.04,313.04,312.14,312.52,7973.0,313.04,313.04,312.14,312.52,7973.0
2022-10-03 11:40:00,312.49,312.62,311.84,312.17,22261.0,312.49,312.62,311.84,312.17,22261.0
2022-10-03 11:50:00,312.12,312.19,311.39,311.64,3734.0,312.12,312.19,311.39,311.64,3734.0
2022-10-03 12:00:00,311.72,312.58,311.72,312.47,5302.0,311.72,312.58,311.72,312.47,5302.0
2022-10-03 12:10:00,312.61,312.84,312.35,312.4,5986.0,312.61,312.84,312.35,312.4,5986.0
2022-10-03 12:20:00,312.29,312.61,311.8,312.21,4896.0,312.29,312.61,311.8,312.21,4896.0
2022-10-03 12:30:00,312.19,313.03,312.17,312.85,13720.0,312.19,313.03,312.17,312.85,13720.0
2022-10-03 12:40:00,312.98,313.56,312.97,313.41,8715.0,312.98,313.56,312.97,313.41,8715.0
2022-10-03 12:50:00,313.5,313.94,313.14,313.87,16100.0,313.5,313.94,313.14,313.87,16100.0
2022-10-03 13:00:00,313.85,314.06,313.62,313.93,6860.0,313.85,314.06,313.62,313.93,6860.0
2022-10-03 13:10:00,314.04,314.72,314.04,314.4,6386.0,314.04,314.72,314.04,314.4,6386.0
2022-10-03 13:20:00,314.62,315.68,314.59,315.58,9182.0,314.62,315.68,314.59,315.58,9182.0
2022-10-03 13:30:00,315.64,316.28,315.56,316.02,4089.0,315.64,316.28,315.56,316.02,4089.0
2022-10-03 13:40:00,316.01,316.47,315.7,316.47,5313.0,316.01,316.47,315.7,316.47,5313.0
2022-10-03 13:50:00,316.5,316.55,316.13,316.32,4186.0,316.5,316.55,316.13,316.32,4186.0
2022-10-03 14:00:00,316.34,317.19,316.34,316.94,4756.0,316.34,317.19,316.34,316.94,4756.0
2022-10-03 14:10:00,316.96,317.75,316.96,317.72,7577.0,316.96,317.75,316.96,317.72,7577.0
2022-10-03 14:20:00,317.65,318.88,317.65,318.88,14015.0,317.65,318.88,317.65,318.88,14015.0
2022-10-03 14:30:00,318.83,319.68,318.71,319.63,7361.0,318.83,319.68,318.71,319.63,7361.0
2022-10-03 14:40:00,319.59,319.98,319.54,319.64,8088.0,319.59,319.98,319.54,319.64,8088.0
2022-10-03 14:50:00,319.68,320.1,319.46,319.87,8063.0,319.68,320.1,319.46,319.87,8063.0
2022-10-03 15:00:00,319.75,320.16,319.51,319.7,11247.0,319.75,320.16,319.51,319.7,11247.0
2022-10-03 15:10:00,319.63,319.72,318.77,318.89,26712.0,319.63,319.72,318.77,318.89,26712.0
2022-10-03 15:20:00,318.8,319.8,318.8,319.74,11267.0,318.8,319.8,318.8,319.74,11267.0
2022-10-03 15:30:00,319.84,319.86,318.33,318.33,14650.0,319.84,319.86,318.33,318.33,14650.0
2022-10-03 15:40:00,318.25,318.51,317.84,318.17,15626.0,318.25,318.51,317.84,318.17,15626.0
2022-10-03 15:50:00,318.21,318.21,316.61,316.99,76884.0,318.21,318.21,316.61,316.99,76884.0
2022-10-04 09:30:00,322.58,324.37,322.28,323.3,19924.0,322.58,324.37,322.28,323.3,19924.0
2022-10-04 09:40:00,322.96,323.58,322.6,322.96,6931.0,322.96,323.58,322.6,322.96,6931.0
2022-10-04 09:50:00,323.09,324.49,322.66,324.16,3065.0,323.09,324.49,322.66,324.16,3065.0
2022-10-04 10:00:00,324.53,326.11,324.29,324.87,21292.0,324.53,326.11,324.29,324.87,21292.0
2022-10-04 10:10:00,325.08,326.02,325.04,325.94,4484.0,325.08,326.02,325.04,325.94,4484.0
2022-10-04 10:20:00,325.67,325.69,324.77,325.01,7754.0,325.67,325.69,324.77,325.01,7754.0
2022-10-04 10:30:00,324.71,325.91,324.7,325.38,4621.0,324.71,325.91,324.7,325.38,4621.0
2022-10-04 10:40:00,325.37,325.78,325.14,325.33,5641.0,325.37,325.78,325.14,325.33,5641.0
2022-10-04 10:50:00,325.13,325.36,324.72,325.18,7617.0,325.13,325.36,324.72,325.18,7617.0
2022-10-04 11:00:00,325.37,325.91,324.69,325.68,8067.0,325.37,325.91,324.69,325.68,8067.0
2022-10-04 11:10:00,325.02,325.58,324.84,324.87,3486.0,325.02,325.58,324.84,324.87,3486.0
2022-10-04 11:20:00,324.72,324.94,324.41,324.84,3534.0,324.72,324.94,324.41,324.84,3534.0
2022-10-04 11:30:00,324.98,325.17,323.63,324.04,3852.0,324.98,325.17,323.63,324.04,3852.0
2022-10-04 11:40:00,324.17,324.17,323.37,323.7,3496.0,324.17,324.17,323.37,323.7,3496.0
2022-10-04 11:50:00,323.68,324.24,323.66,324.24,4200.0,323.68,324.24,323.66,324.24,4200.0
2022-10-04 12:00:00,324.71,325.18,324.57,325.18,2997.0,324.71,325.18,324.57,325.18,2997.0
2022-10-04 12:10:00,325.22,325.66,325.05,325.13,2299.0,325.22,325.66,325.05,325.13,2299.0
2022-10-04 12:20:00,325.33,325.39,324.67,324.98,3801.0,325.33,325.39,324.67,324.98,3801.0
2022-10-04 12:30:00,324.98,325.1,324.81,325.0,4654.0,324.98,325.1,324.81,325.0,4654.0
2022-10-04 12:40:00,324.93,324.97,323.82,323.97,2661.0,324.93,324.97,323.82,323.97,2661.0
2022-10-04 12:50:00,324.11,324.4,323.86,324.35,2712.0,324.11,324.4,323.86,324.35,2712.0
2022-10-04 13:00:00,324.5,324.64,324.02,324.09,6531.0,324.5,324.64,324.02,324.09,6531.0
2022-10-04 13:10:00,324.19,324.32,322.7,322.71,2979.0,324.19,324.32,322.7,322.71,2979.0
2022-10-04 13:20:00,322.75,323.54,322.75,322.98,9953.0,322.75,323.54,322.75,322.98,9953.0
2022-10-04 13:30:00,323.12,323.54,323.12,323.33,5502.0,323.12,323.54,323.12,323.33,5502.0
2022-10-04 13:40:00,323.44,323.81,323.44,323.81,1950.0,323.44,323.81,323.44,323.81,1950.0
2022-10-04 13:50:00,323.89,324.22,323.39,323.57,11305.0,323.89,324.22,323.39,323.57,11305.0
2022-10-04 14:00:00,323.73,323.89,323.19,323.28,4028.0,323.73,323.89,323.19,323.28,4028.0
2022-10-04 14:10:00,323.33,323.4,322.93,322.93,6968.0,323.33,323.4,322.93,322.93,6968.0
2022-10-04 14:20:00,323.1,323.12,322.0,322.0,4796.0,323.1,323.12,322.0,322.0,4796.0
2022-10-04 14:30:00,322.0,322.38,321.58,321.87,4876.0,322.0,322.38,321.58,321.87,4876.0
2022-10-04 14:40:00,321.79,322.52,321.79,322.5,6663.0,321.79,322.52,321.79,322.5,6663.0
2022-10-04 14:50:00,322.6,323.1,322.6,323.08,6486.0,322.6,323.1,322.6,323.08,6486.0
2022-10-04 15:00:00,323.02,323.19,321.88,322.02,6473.0,323.02,323.19,321.88,322.02,6473.0
2022-10-04 15:10:00,321.87,321.87,321.05,321.31,7427.0,321.87,321.87,321.05,321.31,7427.0
2022-10-04 15:20:00,321.33,321.66,320.68,321.3,9183.0,321.33,321.66,320.68,321.3,9183.0
2022-10-04 15:30:00,321.0,321.77,320.66,321.29,14088.0,321.0,321.77,320.66,321.29,14088.0
2022-10-04 15:40:00,321.39,321.78,321.1,321.43,12316.0,321.39,321.78,321.1,321.43,12316.0
2022-10-04 15:50:00,321.52,321.88,321.05,321.7,48259.0,321.52,321.88,321.05,321.7,48259.0
2022-10-05 09:30:00,316.29,319.94,316.29,317.32,18463.0,316.29,319.94,316.29,317.32,18463.0
2022-10-05 09:40:00,317.27,319.44,316.92,319.34,9003.0,317.27,319.44,316.92,319.34,9003.0
2022-10-05 09:50:00,319.26,319.26,318.11,319.09,4991.0,319.26,319.26,318.11,319.09,4991.0
2022-10-05 10:00:00,319.11,319.23,317.21,317.38,11004.0,319.11,319.23,317.21,317.38,11004.0
2022-10-05 10:10:00,317.44,318.32,316.72,317.35,83880.0,317.44,318.32,316.72,317.35,83880.0
2022-10-05 10:20:00,317.42,317.92,316.91,317.67,14377.0,317.42,317.92,316.91,317.67,14377.0
2022-10-05 10:30:00,317.53,318.27,317.16,318.03,4612.0,317.53,318.27,317.16,318.03,4612.0
2022-10-05 10:40:00,317.95,317.95,317.19,317.37,4000.0,317.95,317.95,317.19,317.37,4000.0
2022-10-05 10:50:00,317.28,317.28,316.0,316.0,48100.0,317.28,317.28,316.0,316.0,48100.0
2022-10-05 11:00:00,315.96,317.0,315.96,316.58,11437.0,315.96,317.0,315.96,316.58,11437.0
2022-10-05 11:10:00,316.5,317.24,316.19,317.13,3972.0,316.5,317.24,316.19,317.13,3972.0
2022-10-05 11:20:00,317.13,318.25,317.13,318.04,17863.0,317.13,318.25,317.13,318.04,17863.0
2022-10-05 11:30:00,318.12,319.01,317.89,319.0,4847.0,318.12,319.01,317.89,319.0,4847.0
2022-10-05 11:40:00,318.99,319.01,318.49,318.66,17421.0,318.99,319.01,318.49,318.66,17421.0
2022-10-05 11:50:00,318.35,319.3,318.34,319.12,4039.0,318.35,319.3,318.34,319.12,4039.0
2022-10-05 12:00:00,319.1,320.91,318.67,320.48,11546.0,319.1,320.91,318.67,320.48,11546.0
2022-10-05 12:10:00,320.44,321.68,320.44,321.52,12841.0,320.44,321.68,320.44,321.52,12841.0
2022-10-05 12:20:00,321.46,321.46,321.02,321.31,2072.0,321.46,321.46,321.02,321.31,2072.0
2022-10-05 12:30:00,321.31,321.33,320.87,321.12,4279.0,321.31,321.33,320.87,321.12,4279.0
2022-10-05 12:40:00,321.16,322.42,321.04,322.42,8608.0,321.16,322.42,321.04,322.42,8608.0
2022-10-05 12:50:00,322.32,322.67,322.1,322.27,3923.0,322.32,322.67,322.1,322.27,3923.0
2022-10-05 13:00:00,322.42,323.28,322.17,323.26,4654.0,322.42,323.28,322.17,323.26,4654.0
2022-10-05 13:10:00,323.29,323.73,323.21,323.3,7582.0,323.29,323.73,323.21,323.3,7582.0
2022-10-05 13:20:00,323.41,323.87,323.05,323.05,26545.0,323.41,323.87,323.05,323.05,26545.0
2022-10-05 13:30:00,323.04,323.2,321.93,322.6,7749.0,323.04,323.2,321.93,322.6,7749.0
2022-10-05 13:40:00,322.57,322.98,322.37,322.98,8340.0,322.57,322.98,322.37,322.98,8340.0
2022-10-05 13:50:00,322.55,322.55,321.23,321.24,4947.0,322.55,322.55,321.23,321.24,4947.0
2022-10-05 14:00:00,321.07,321.77,320.94,321.55,7795.0,321.07,321.77,320.94,321.55,7795.0
2022-10-05 14:10:00,321.61,321.87,321.31,321.85,6097.0,321.61,321.87,321.31,321.85,6097.0
2022-10-05 14:20:00,321.59,321.94,321.28,321.89,31097.0,321.59,321.94,321.28,321.89,31097.0
2022-10-05 14:30:00,321.88,322.93,321.83,322.3,13828.0,321.88,322.93,321.83,322.3,13828.0
2022-10-05 14:40:00,322.28,322.74,322.19,322.19,5200.0,322.28,322.74,322.19,322.19,5200.0
2022-10-05 14:50:00,322.22,322.56,322.09,322.46,5062.0,322.22,322.56,322.09,322.46,5062.0
2022-10-05 15:00:00,322.62,323.23,322.6,322.8,7624.0,322.62,323.23,322.6,322.8,7624.0
2022-10-05 15:10:00,322.75,323.39,322.52,323.13,12980.0,322.75,323.39,322.52,323.13,12980.0
2022-10-05 15:20:00,323.05,323.18,322.12,322.13,8851.0,323.05,323.18,322.12,322.13,8851.0
2022-10-05 15:30:00,322.19,322.49,321.67,321.85,9100.0,322.19,322.49,321.67,321.85,9100.0
2022-10-05 15:40:00,321.89,321.99,321.13,321.29,21848.0,321.89,321.99,321.13,321.29,21848.0
2022-10-05 15:50:00,321.35,321.99,320.73,321.37,103066.0,321.35,321.99,320.73,321.37,103066.0
2022-10-06 09:30:00,320.62,324.72,320.62,324.72,14839.0,320.62,324.72,320.62,324.72,14839.0
2022-10-06 09:40:00,324.94,325.74,324.8,324.93,9749.0,324.94,325.74,324.8,324.93,9749.0
2022-10-06 09:50:00,325.1,326.0,323.5,323.5,17627.0,325.1,326.0,323.5,323.5,17627.0
2022-10-06 10:00:00,323.79,324.06,320.52,321.27,19350.0,323.79,324.06,320.52,321.27,19350.0
2022-10-06 10:10:00,321.08,321.43,320.34,320.5,19998.0,321.08,321.43,320.34,320.5,19998.0
2022-10-06 10:20:00,320.67,320.81,319.84,319.85,6297.0,320.67,320.81,319.84,319.85,6297.0
2022-10-06 10:30:00,319.82,321.72,319.8,321.6,5828.0,319.82,321.72,319.8,321.6,5828.0
2022-10-06 10:40:00,321.57,322.98,321.47,322.98,7253.0,321.57,322.98,321.47,322.98,7253.0
2022-10-06 10:50:00,322.89,324.26,322.64,324.22,10205.0,322.89,324.26,322.64,324.22,10205.0
2022-10-06 11:00:00,324.29,324.33,323.31,324.05,9297.0,324.29,324.33,323.31,324.05,9297.0
2022-10-06 11:10:00,324.05,324.62,323.39,324.48,6770.0,324.05,324.62,323.39,324.48,6770.0
2022-10-06 11:20:00,324.26,325.24,324.25,324.25,5179.0,324.26,325.24,324.25,324.25,5179.0
2022-10-06 11:30:00,324.74,324.83,324.16,324.37,5810.0,324.74,324.83,324.16,324.37,5810.0
2022-10-06 11:40:00,324.55,325.39,324.15,325.0,7700.0,324.55,325.39,324.15,325.0,7700.0
2022-10-06 11:50:00,325.04,325.81,323.87,323.99,12352.0,325.04,325.81,323.87,323.99,12352.0
2022-10-06 12:00:00,323.76,323.87,322.57,322.59,7952.0,323.76,323.87,322.57,322.59,7952.0
2022-10-06 12:10:00,322.68,322.69,322.18,322.51,6126.0,322.68,322.69,322.18,322.51,6126.0
2022-10-06 12:20:00,322.67,323.15,322.64,323.15,4371.0,322.67,323.15,322.64,323.15,4371.0
2022-10-06 12:30:00,322.84,323.91,322.52,323.78,2751.0,322.84,323.91,322.52,323.78,2751.0
2022-10-06 12:40:00,323.8,324.86,323.68,324.46,10045.0,323.8,324.86,323.68,324.46,10045.0
2022-10-06 12:50:00,324.38,324.41,323.95,323.97,2500.0,324.38,324.41,323.95,323.97,2500.0
2022-10-06 13:00:00,324.24,324.24,323.03,323.03,9990.0,324.24,324.24,323.03,323.03,9990.0
2022-10-06 13:10:00,323.17,324.0,323.11,323.51,3989.0,323.17,324.0,323.11,323.51,3989.0
2022-10-06 13:20:00,323.74,324.01,323.12,324.0,5002.0,323.74,324.01,323.12,324.0,5002.0
2022-10-06 13:30:00,323.85,323.85,323.0,323.22,3804.0,323.85,323.85,323.0,323.22,3804.0
2022-10-06 13:40:00,323.22,323.99,323.22,323.99,6140.0,323.22,323.99,323.22,323.99,6140.0
2022-10-06 13:50:00,323.95,323.98,323.3,323.3,5039.0,323.95,323.98,323.3,323.3,5039.0
2022-10-06 14:00:00,323.37,323.37,322.1,322.19,4900.0,323.37,323.37,322.1,322.19,4900.0
2022-10-06 14:10:00,322.24,322.66,322.11,322.55,9903.0,322.24,322.66,322.11,322.55,9903.0
2022-10-06 14:20:00,322.53,322.97,322.18,322.33,11581.0,322.53,322.97,322.18,322.33,11581.0
2022-10-06 14:30:00,322.44,322.69,321.97,322.22,4880.0,322.44,322.69,321.97,322.22,4880.0
2022-10-06 14:40:00,322.19,322.5,321.5,321.5,3097.0,322.19,322.5,321.5,321.5,3097.0
2022-10-06 14:50:00,321.41,321.89,320.94,321.67,7366.0,321.41,321.89,320.94,321.67,7366.0
2022-10-06 15:00:00,321.48,321.84,321.18,321.37,9324.0,321.48,321.84,321.18,321.37,9324.0
2022-10-06 15:10:00,321.54,321.87,321.2,321.82,8655.0,321.54,321.87,321.2,321.82,8655.0
2022-10-06 15:20:00,321.71,322.85,321.55,322.84,18358.0,321.71,322.85,321.55,322.84,18358.0
2022-10-06 15:30:00,322.82,322.86,322.3,322.4,24522.0,322.82,322.86,322.3,322.4,24522.0
2022-10-06 15:40:00,322.36,322.91,321.86,322.02,26403.0,322.36,322.91,321.86,322.02,26403.0
2022-10-06 15:50:00,321.82,322.43,321.33,321.97,123275.0,321.82,322.43,321.33,321.97,123275.0
2022-10-07 09:30:00,314.78,315.88,313.46,314.72,33876.0,314.78,315.88,313.46,314.72,33876.0
2022-10-07 09:40:00,314.56,315.17,312.28,312.49,22900.0,314.56,315.17,312.28,312.49,22900.0
2022-10-07 09:50:00,312.56,313.01,311.95,312.51,13432.0,312.56,313.01,311.95,312.51,13432.0
2022-10-07 10:00:00,313.03,313.03,311.8,312.64,7796.0,313.03,313.03,311.8,312.64,7796.0
2022-10-07 10:10:00,312.5,312.89,311.9,312.29,20198.0,312.5,312.89,311.9,312.29,20198.0
2022-10-07 10:20:00,312.24,313.39,312.23,312.95,2496.0,312.24,313.39,312.23,312.95,2496.0
2022-10-07 10:30:00,313.34,313.4,312.33,312.35,52121.0,313.34,313.4,312.33,312.35,52121.0
2022-10-07 10:40:00,312.42,312.9,312.09,312.85,4360.0,312.42,312.9,312.09,312.85,4360.0
2022-10-07 10:50:00,312.73,312.73,311.79,312.22,12013.0,312.73,312.73,311.79,312.22,12013.0
2022-10-07 11:00:00,312.24,312.69,311.96,312.28,4044.0,312.24,312.69,311.96,312.28,4044.0
2022-10-07 11:10:00,312.3,312.6,311.45,311.45,6751.0,312.3,312.6,311.45,311.45,6751.0
2022-10-07 11:20:00,311.55,311.98,311.21,311.79,6167.0,311.55,311.98,311.21,311.79,6167.0
2022-10-07 11:30:00,312.22,312.22,311.37,311.38,3418.0,312.22,312.22,311.37,311.38,3418.0
2022-10-07 11:40:00,311.29,311.65,310.14,310.19,10386.0,311.29,311.65,310.14,310.19,10386.0
2022-10-07 11:50:00,310.25,310.84,310.25,310.84,4614.0,310.25,310.84,310.25,310.84,4614.0
2022-10-07 12:00:00,310.77,310.77,310.12,310.27,8085.0,310.77,310.77,310.12,310.27,8085.0
2022-10-07 12:10:00,310.49,310.71,309.68,309.93,5245.0,310.49,310.71,309.68,309.93,5245.0
2022-10-07 12:20:00,309.68,309.68,308.47,308.74,6343.0,309.68,309.68,308.47,308.74,6343.0
2022-10-07 12:30:00,308.61,308.97,308.3,308.97,8792.0,308.61,308.97,308.3,308.97,8792.0
2022-10-07 12:40:00,309.08,309.08,307.56,307.73,7547.0,309.08,309.08,307.56,307.73,7547.0
2022-10-07 12:50:00,307.89,308.0,307.68,307.82,4747.0,307.89,308.0,307.68,307.82,4747.0
2022-10-07 13:00:00,307.87,307.87,306.86,306.86,7415.0,307.87,307.87,306.86,306.86,7415.0
2022-10-07 13:10:00,306.88,308.35,306.88,308.16,3676.0,306.88,308.35,306.88,308.16,3676.0
2022-10-07 13:20:00,308.07,308.26,307.74,307.99,2785.0,308.07,308.26,307.74,307.99,2785.0
2022-10-07 13:30:00,307.99,308.41,307.6,308.36,4645.0,307.99,308.41,307.6,308.36,4645.0
2022-10-07 13:40:00,308.5,309.09,308.19,308.19,5717.0,308.5,309.09,308.19,308.19,5717.0
2022-10-07 13:50:00,308.25,308.33,307.67,307.67,4700.0,308.25,308.33,307.67,307.67,4700.0
2022-10-07 14:00:00,307.62,308.18,307.62,307.85,20562.0,307.62,308.18,307.62,307.85,20562.0
2022-10-07 14:10:00,307.74,308.12,307.37,307.76,6600.0,307.74,308.12,307.37,307.76,6600.0
2022-10-07 14:20:00,307.79,307.9,306.86,306.97,5115.0,307.79,307.9,306.86,306.97,5115.0
2022-10-07 14:30:00,306.78,307.23,306.47,307.08,5300.0,306.78,307.23,306.47,307.08,5300.0
2022-10-07 14:40:00,307.07,307.21,306.26,306.43,7463.0,307.07,307.21,306.26,306.43,7463.0
2022-10-07 14:50:00,306.57,307.09,306.27,306.89,24837.0,306.57,307.09,306.27,306.89,24837.0
2022-10-07 15:00:00,307.02,307.83,307.02,307.12,7002.0,307.02,307.83,307.02,307.12,7002.0
2022-10-07 15:10:00,307.19,307.37,306.57,306.68,4979.0,307.19,307.37,306.57,306.68,4979.0
2022-10-07 15:20:00,306.63,306.86,305.57,306.0,15469.0,306.63,306.86,305.57,306.0,15469.0
2022-10-07 15:30:00,305.97,306.01,305.23,305.96,13537.0,305.97,306.01,305.23,305.96,13537.0
2022-10-07 15:40:00,305.99,306.74,305.78,306.11,15388.0,305.99,306.74,305.78,306.11,15388.0
2022-10-07 15:50:00,306.08,307.31,306.08,307.01,71085.0,306.08,307.31,306.08,307.01,71085.0
2022-10-10 09:30:00,307.09,308.13,303.21,303.25,24479.0,307.09,308.13,303.21,303.25,24479.0
2022-10-10 09:40:00,303.17,303.96,300.56,300.56,30450.0,303.17,303.96,300.56,300.56,30450.0
2022-10-10 09:50:00,300.55,301.03,299.11,299.74,20647.0,300.55,301.03,299.11,299.74,20647.0
2022-10-10 10:00:00,299.68,300.11,299.04,299.32,21975.0,299.68,300.11,299.04,299.32,21975.0
2022-10-10 10:10:00,299.37,299.69,297.75,299.69,27999.0,299.37,299.69,297.75,299.69,27999.0
2022-10-10 10:20:00,299.87,300.95,299.4,300.23,13037.0,299.87,300.95,299.4,300.23,13037.0
2022-10-10 10:30:00,300.01,300.41,296.97,296.97,8204.0,300.01,300.41,296.97,296.97,8204.0
2022-10-10 10:40:00,296.8,297.3,296.22,296.63,13652.0,296.8,297.3,296.22,296.63,13652.0
2022-10-10 10:50:00,296.45,296.53,295.26,295.92,7859.0,296.45,296.53,295.26,295.92,7859.0
2022-10-10 11:00:00,295.68,296.13,295.08,296.13,22578.0,295.68,296.13,295.08,296.13,22578.0
2022-10-10 11:10:00,296.09,296.42,295.39,295.73,8885.0,296.09,296.42,295.39,295.73,8885.0
2022-10-10 11:20:00,295.75,297.14,295.72,297.01,15358.0,295.75,297.14,295.72,297.01,15358.0
2022-10-10 11:30:00,297.08,297.26,296.33,296.52,5632.0,297.08,297.26,296.33,296.52,5632.0
2022-10-10 11:40:00,296.41,296.46,295.89,296.46,20931.0,296.41,296.46,295.89,296.46,20931.0
2022-10-10 11:50:00,296.78,297.49,296.25,296.25,11733.0,296.78,297.49,296.25,296.25,11733.0
2022-10-10 12:00:00,296.29,296.44,295.81,295.99,35698.0,296.29,296.44,295.81,295.99,35698.0
2022-10-10 12:10:00,295.92,296.01,295.61,295.76,6916.0,295.92,296.01,295.61,295.76,6916.0
2022-10-10 12:20:00,295.68,295.76,294.17,294.57,9076.0,295.68,295.76,294.17,294.57,9076.0
2022-10-10 12:30:00,294.49,294.76,293.79,294.12,41620.0,294.49,294.76,293.79,294.12,41620.0
2022-10-10 12:40:00,294.12,294.4,293.76,294.4,122658.0,294.12,294.4,293.76,294.4,122658.0
2022-10-10 12:50:00,294.47,295.04,294.45,294.77,10805.0,294.47,295.04,294.45,294.77,10805.0
2022-10-10 13:00:00,294.69,294.69,293.17,293.18,24567.0,294.69,294.69,293.17,293.18,24567.0
2022-10-10 13:10:00,293.22,294.29,292.92,293.8,30592.0,293.22,294.29,292.92,293.8,30592.0
2022-10-10 13:20:00,293.84,294.48,293.79,294.0,22938.0,293.84,294.48,293.79,294.0,22938.0
2022-10-10 13:30:00,293.91,294.72,293.77,294.31,42925.0,293.91,294.72,293.77,294.31,42925.0
2022-10-10 13:40:00,294.37,295.86,293.75,295.48,38293.0,294.37,295.86,293.75,295.48,38293.0
2022-10-10 13:50:00,295.42,296.65,295.31,295.59,21421.0,295.42,296.65,295.31,295.59,21421.0
2022-10-10 14:00:00,295.63,295.68,294.33,294.34,27084.0,295.63,295.68,294.33,294.34,27084.0
2022-10-10 14:10:00,294.39,294.72,293.51,293.57,17987.0,294.39,294.72,293.51,293.57,17987.0
2022-10-10 14:20:00,293.63,294.08,292.9,293.71,14645.0,293.63,294.08,292.9,293.71,14645.0
2022-10-10 14:30:00,293.55,294.83,293.55,294.79,62011.0,293.55,294.83,293.55,294.79,62011.0
2022-10-10 14:40:00,294.79,294.86,293.76,293.82,28519.0,294.79,294.86,293.76,293.82,28519.0
2022-10-10 14:50:00,293.8,294.37,293.71,294.26,24631.0,293.8,294.37,293.71,294.26,24631.0
2022-10-10 15:00:00,294.26,294.76,293.58,294.01,22530.0,294.26,294.76,293.58,294.01,22530.0
2022-10-10 15:10:00,293.87,295.02,293.82,294.89,29799.0,293.87,295.02,293.82,294.89,29799.0
2022-10-10 15:20:00,295.17,295.2,293.53,293.61,65566.0,295.17,295.2,293.53,293.61,65566.0
2022-10-10 15:30:00,293.6,294.13,293.28,293.84,53081.0,293.6,294.13,293.28,293.84,53081.0
2022-10-10 15:40:00,293.88,293.91,293.07,293.61,59090.0,293.88,293.91,293.07,293.61,59090.0
2022-10-10 15:50:00,293.63,294.2,292.84,292.97,127480.0,293.63,294.2,292.84,292.97,127480.0
2022-10-11 09:30:00,292.97,292.97,288.22,288.58,63773.0,292.97,292.97,288.22,288.58,63773.0
2022-10-11 09:40:00,288.25,288.81,286.3,286.63,125366.0,288.25,288.81,286.3,286.63,125366.0
2022-10-11 09:50:00,286.94,286.94,284.06,284.55,65381.0,286.94,286.94,284.06,284.55,65381.0
2022-10-11 10:00:00,284.53,284.64,282.06,282.78,63950.0,284.53,284.64,282.06,282.78,63950.0
2022-10-11 10:10:00,282.78,284.37,282.39,282.67,94782.0,282.78,284.37,282.39,282.67,94782.0
2022-10-11 10:20:00,282.56,283.39,282.24,282.91,34121.0,282.56,283.39,282.24,282.91,34121.0
2022-10-11 10:30:00,282.66,283.6,282.31,283.3,32858.0,282.66,283.6,282.31,283.3,32858.0
2022-10-11 10:40:00,283.28,284.35,282.5,282.51,56451.0,283.28,284.35,282.5,282.51,56451.0
2022-10-11 10:50:00,282.59,282.76,280.91,281.06,44749.0,282.59,282.76,280.91,281.06,44749.0
2022-10-11 11:00:00,281.09,282.77,281.09,281.46,30217.0,281.09,282.77,281.09,281.46,30217.0
2022-10-11 11:10:00,281.69,282.15,281.24,281.41,28433.0,281.69,282.15,281.24,281.41,28433.0
2022-10-11 11:20:00,281.42,283.07,281.42,282.59,39717.0,281.42,283.07,281.42,282.59,39717.0
2022-10-11 11:30:00,282.67,283.68,282.22,282.66,62330.0,282.67,283.68,282.22,282.66,62330.0
2022-10-11 11:40:00,282.6,283.07,282.06,282.6,82255.0,282.6,283.07,282.06,282.6,82255.0
2022-10-11 11:50:00,282.62,282.91,281.33,281.45,34471.0,282.62,282.91,281.33,281.45,34471.0
2022-10-11 12:00:00,281.44,281.49,279.55,279.74,48034.0,281.44,281.49,279.55,279.74,48034.0
2022-10-11 12:10:00,279.78,281.14,279.78,281.0,33632.0,279.78,281.14,279.78,281.0,33632.0
2022-10-11 12:20:00,281.07,281.7,280.72,281.14,27126.0,281.07,281.7,280.72,281.14,27126.0
2022-10-11 12:30:00,281.19,281.5,280.45,281.07,15559.0,281.19,281.5,280.45,281.07,15559.0
2022-10-11 12:40:00,281.13,283.08,281.09,282.45,29970.0,281.13,283.08,281.09,282.45,29970.0
2022-10-11 12:50:00,282.49,282.71,281.29,281.34,20835.0,282.49,282.71,281.29,281.34,20835.0
2022-10-11 13:00:00,281.38,281.45,280.64,280.92,31764.0,281.38,281.45,280.64,280.92,31764.0
2022-10-11 13:10:00,281.04,281.08,280.07,280.36,20256.0,281.04,281.08,280.07,280.36,20256.0
2022-10-11 13:20:00,280.36,280.72,279.74,280.16,25567.0,280.36,280.72,279.74,280.16,25567.0
2022-10-11 13:30:00,280.14,280.41,279.63,280.41,19422.0,280.14,280.41,279.63,280.41,19422.0
2022-10-11 13:40:00,280.41,281.19,280.18,280.55,17628.0,280.41,281.19,280.18,280.55,17628.0
2022-10-11 13:50:00,280.51,281.02,279.97,280.28,27817.0,280.51,281.02,279.97,280.28,27817.0
2022-10-11 14:00:00,280.38,280.68,279.75,280.11,53253.0,280.38,280.68,279.75,280.11,53253.0
2022-10-11 14:10:00,280.12,280.12,279.18,279.2,30197.0,280.12,280.12,279.18,279.2,30197.0
2022-10-11 14:20:00,279.0,280.68,278.96,280.68,46426.0,279.0,280.68,278.96,280.68,46426.0
2022-10-11 14:30:00,280.73,281.06,280.31,280.63,49512.0,280.73,281.06,280.31,280.63,49512.0
2022-10-11 14:40:00,280.63,280.93,278.33,278.59,40990.0,280.63,280.93,278.33,278.59,40990.0
2022-10-11 14:50:00,278.61,278.96,277.11,277.24,44120.0,278.61,278.96,277.11,277.24,44120.0
2022-10-11 15:00:00,277.23,277.66,276.75,277.2,22230.0,277.23,277.66,276.75,277.2,22230.0
2022-10-11 15:10:00,277.22,277.32,275.96,276.43,70923.0,277.22,277.32,275.96,276.43,70923.0
2022-10-11 15:20:00,276.58,277.38,276.55,277.09,45046.0,276.58,277.38,276.55,277.09,45046.0
2022-10-11 15:30:00,277.19,277.25,276.54,276.72,53962.0,277.19,277.25,276.54,276.72,53962.0
2022-10-11 15:40:00,276.79,277.14,276.11,277.01,49021.0,276.79,277.14,276.11,277.01,49021.0
2022-10-11 15:50:00,276.98,277.81,276.05,277.27,176365.0,276.98,277.81,276.05,277.27,176365.0
2022-10-12 09:30:00,278.56,279.56,276.96,279.19,50951.0,278.56,279.56,276.96,279.19,50951.0
2022-10-12 09:40:00,278.74,280.38,278.23,280.12,51025.0,278.74,280.38,278.23,280.12,51025.0
2022-10-12 09:50:00,280.25,281.5,279.26,279.33,28971.0,280.25,281.5,279.26,279.33,28971.0
2022-10-12 10:00:00,279.67,280.1,277.64,278.58,20070.0,279.67,280.1,277.64,278.58,20070.0
2022-10-12 10:10:00,278.59,279.05,277.37,278.62,42513.0,278.59,279.05,277.37,278.62,42513.0
2022-10-12 10:20:00,278.5,279.47,277.55,279.12,70813.0,278.5,279.47,277.55,279.12,70813.0
2022-10-12 10:30:00,279.14,280.07,278.41,278.42,17680.0,279.14,280.07,278.41,278.42,17680.0
2022-10-12 10:40:00,278.28,279.1,278.23,278.65,15692.0,278.28,279.1,278.23,278.65,15692.0
2022-10-12 10:50:00,278.54,278.79,278.2,278.2,12450.0,278.54,278.79,278.2,278.2,12450.0
2022-10-12 11:00:00,278.06,278.96,278.0,278.52,16595.0,278.06,278.96,278.0,278.52,16595.0
2022-10-12 11:10:00,278.63,278.94,278.18,278.69,13802.0,278.63,278.94,278.18,278.69,13802.0
2022-10-12 11:20:00,278.59,278.95,278.08,278.72,9299.0,278.59,278.95,278.08,278.72,9299.0
2022-10-12 11:30:00,278.56,279.42,277.84,279.3,138699.0,278.56,279.42,277.84,279.3,138699.0
2022-10-12 11:40:00,279.37,280.66,279.23,280.26,61153.0,279.37,280.66,279.23,280.26,61153.0
2022-10-12 11:50:00,280.25,281.5,280.25,280.82,19062.0,280.25,281.5,280.25,280.82,19062.0
2022-10-12 12:00:00,280.77,281.07,279.73,279.88,20259.0,280.77,281.07,279.73,279.88,20259.0
2022-10-12 12:10:00,279.78,280.28,279.16,280.13,59030.0,279.78,280.28,279.16,280.13,59030.0
2022-10-12 12:20:00,280.15,280.32,279.26,279.55,7650.0,280.15,280.32,279.26,279.55,7650.0
2022-10-12 12:30:00,279.38,279.38,278.22,278.99,9532.0,279.38,279.38,278.22,278.99,9532.0
2022-10-12 12:40:00,278.91,279.7,278.81,279.6,8654.0,278.91,279.7,278.81,279.6,8654.0
2022-10-12 12:50:00,279.69,280.0,279.42,279.82,8534.0,279.69,280.0,279.42,279.82,8534.0
2022-10-12 13:00:00,279.82,279.94,278.81,279.18,6447.0,279.82,279.94,278.81,279.18,6447.0
2022-10-12 13:10:00,279.09,279.5,278.98,279.01,6122.0,279.09,279.5,278.98,279.01,6122.0
2022-10-12 13:20:00,279.09,279.78,278.95,279.65,6871.0,279.09,279.78,278.95,279.65,6871.0
2022-10-12 13:30:00,279.66,279.66,278.91,279.38,10831.0,279.66,279.66,278.91,279.38,10831.0
2022-10-12 13:40:00,279.49,279.76,279.03,279.62,10482.0,279.49,279.76,279.03,279.62,10482.0
2022-10-12 13:50:00,279.61,279.65,279.25,279.32,6900.0,279.61,279.65,279.25,279.32,6900.0
2022-10-12 14:00:00,279.63,280.32,278.92,280.1,69960.0,279.63,280.32,278.92,280.1,69960.0
2022-10-12 14:10:00,279.6,280.69,279.44,279.64,15099.0,279.6,280.69,279.44,279.64,15099.0
2022-10-12 14:20:00,279.69,280.08,278.82,279.64,16478.0,279.69,280.08,278.82,279.64,16478.0
2022-10-12 14:30:00,279.56,279.85,279.1,279.1,8514.0,279.56,279.85,279.1,279.1,8514.0
2022-10-12 14:40:00,279.17,279.27,278.46,278.47,7496.0,279.17,279.27,278.46,278.47,7496.0
2022-10-12 14:50:00,278.37,278.5,277.82,277.93,7285.0,278.37,278.5,277.82,277.93,7285.0
2022-10-12 15:00:00,277.84,277.84,276.75,277.46,23847.0,277.84,277.84,276.75,277.46,23847.0
2022-10-12 15:10:00,277.41,277.74,276.95,277.31,18924.0,277.41,277.74,276.95,277.31,18924.0
2022-10-12 15:20:00,277.37,277.68,277.02,277.02,18395.0,277.37,277.68,277.02,277.02,18395.0
2022-10-12 15:30:00,276.96,277.46,276.94,277.27,42138.0,276.96,277.46,276.94,277.27,42138.0
2022-10-12 15:40:00,277.35,278.33,277.03,277.12,23660.0,277.35,278.33,277.03,277.12,23660.0
2022-10-12 15:50:00,277.07,277.47,275.95,276.12,117438.0,277.07,277.47,275.95,276.12,117438.0
2022-10-13 09:30:00,269.31,270.66,267.0,270.04,77868.0,269.31,270.66,267.0,270.04,77868.0
2022-10-13 09:40:00,269.59,271.2,268.76,271.2,30900.0,269.59,271.2,268.76,271.2,30900.0
2022-10-13 09:50:00,270.9,273.0,270.71,272.55,46299.0,270.9,273.0,270.71,272.55,46299.0
2022-10-13 10:00:00,272.29,274.38,272.03,274.38,70088.0,272.29,274.38,272.03,274.38,70088.0
2022-10-13 10:10:00,274.11,275.76,273.42,274.09,18246.0,274.11,275.76,273.42,274.09,18246.0
2022-10-13 10:20:00,274.28,274.71,273.42,273.9,11372.0,274.28,274.71,273.42,273.9,11372.0
2022-10-13 10:30:00,273.73,275.61,273.72,275.07,10578.0,273.73,275.61,273.72,275.07,10578.0
2022-10-13 10:40:00,275.03,276.01,274.87,276.01,37519.0,275.03,276.01,274.87,276.01,37519.0
2022-10-13 10:50:00,276.01,277.31,275.51,276.05,31719.0,276.01,277.31,275.51,276.05,31719.0
2022-10-13 11:00:00,276.18,278.97,275.81,278.97,23643.0,276.18,278.97,275.81,278.97,23643.0
2022-10-13 11:10:00,278.96,282.69,278.41,282.65,24195.0,278.96,282.69,278.41,282.65,24195.0
2022-10-13 11:20:00,282.47,286.05,282.46,284.57,63598.0,282.47,286.05,282.46,284.57,63598.0
2022-10-13 11:30:00,284.58,288.48,283.18,287.34,21616.0,284.58,288.48,283.18,287.34,21616.0
2022-10-13 11:40:00,287.34,288.91,284.53,285.0,16310.0,287.34,288.91,284.53,285.0,16310.0
2022-10-13 11:50:00,284.75,285.16,283.78,283.82,13768.0,284.75,285.16,283.78,283.82,13768.0
2022-10-13 12:00:00,283.75,283.99,282.36,282.78,16386.0,283.75,283.99,282.36,282.78,16386.0
2022-10-13 12:10:00,282.73,283.09,280.43,280.46,30129.0,282.73,283.09,280.43,280.46,30129.0
2022-10-13 12:20:00,280.51,280.54,279.11,279.35,21480.0,280.51,280.54,279.11,279.35,21480.0
2022-10-13 12:30:00,279.26,280.26,279.06,279.38,15048.0,279.26,280.26,279.06,279.38,15048.0
2022-10-13 12:40:00,279.28,280.8,279.24,280.56,13423.0,279.28,280.8,279.24,280.56,13423.0
2022-10-13 12:50:00,280.61,281.1,280.22,281.03,7814.0,280.61,281.1,280.22,281.03,7814.0
2022-10-13 13:00:00,281.0,281.9,280.44,280.97,9045.0,281.0,281.9,280.44,280.97,9045.0
2022-10-13 13:10:00,280.98,282.72,280.65,282.69,9445.0,280.98,282.72,280.65,282.69,9445.0
2022-10-13 13:20:00,282.76,285.0,282.76,283.98,22666.0,282.76,285.0,282.76,283.98,22666.0
2022-10-13 13:30:00,283.95,285.22,283.9,284.71,11626.0,283.95,285.22,283.9,284.71,11626.0
2022-10-13 13:40:00,284.79,284.98,283.81,284.46,10057.0,284.79,284.98,283.81,284.46,10057.0
2022-10-13 13:50:00,284.67,284.71,283.96,284.1,8684.0,284.67,284.71,283.96,284.1,8684.0
2022-10-13 14:00:00,284.06,284.74,283.74,284.49,14658.0,284.06,284.74,283.74,284.49,14658.0
2022-10-13 14:10:00,284.63,284.86,283.92,284.69,5850.0,284.63,284.86,283.92,284.69,5850.0
2022-10-13 14:20:00,284.71,285.56,284.41,284.41,48181.0,284.71,285.56,284.41,284.41,48181.0
2022-10-13 14:30:00,284.54,285.94,284.53,285.79,14582.0,284.54,285.94,284.53,285.79,14582.0
2022-10-13 14:40:00,285.67,286.76,285.16,286.19,15142.0,285.67,286.76,285.16,286.19,15142.0
2022-10-13 14:50:00,286.11,287.84,286.03,287.35,15962.0,286.11,287.84,286.03,287.35,15962.0
2022-10-13 15:00:00,287.39,288.67,286.73,288.67,29298.0,287.39,288.67,286.73,288.67,29298.0
2022-10-13 15:10:00,288.62,288.62,287.67,287.67,21277.0,288.62,288.62,287.67,287.67,21277.0
2022-10-13 15:20:00,287.52,287.55,286.63,286.77,11343.0,287.52,287.55,286.63,286.77,11343.0
2022-10-13 15:30:00,286.75,287.49,285.8,286.3,12950.0,286.75,287.49,285.8,286.3,12950.0
2022-10-13 15:40:00,286.39,287.66,286.26,287.44,26687.0,286.39,287.66,286.26,287.44,26687.0
2022-10-13 15:50:00,287.4,288.54,286.78,287.43,113897.0,287.4,288.54,286.78,287.43,113897.0
2022-10-14 09:30:00,291.22,291.22,287.42,289.45,17357.0,291.22,291.22,287.42,289.45,17357.0
2022-10-14 09:40:00,289.47,289.75,285.63,286.19,15773.0,289.47,289.75,285.63,286.19,15773.0
2022-10-14 09:50:00,286.02,286.62,285.0,285.07,6802.0,286.02,286.62,285.0,285.07,6802.0
2022-10-14 10:00:00,285.07,285.07,282.33,283.57,15487.0,285.07,285.07,282.33,283.57,15487.0
2022-10-14 10:10:00,283.87,283.99,282.58,283.34,11606.0,283.87,283.99,282.58,283.34,11606.0
2022-10-14 10:20:00,283.18,283.65,282.04,282.97,8424.0,283.18,283.65,282.04,282.97,8424.0
2022-10-14 10:30:00,283.03,283.53,282.37,282.56,3848.0,283.03,283.53,282.37,282.56,3848.0
2022-10-14 10:40:00,283.13,283.13,280.82,280.95,5686.0,283.13,283.13,280.82,280.95,5686.0
2022-10-14 10:50:00,281.06,282.65,280.74,282.3,5255.0,281.06,282.65,280.74,282.3,5255.0
2022-10-14 11:00:00,282.09,283.54,282.09,282.26,4583.0,282.09,283.54,282.09,282.26,4583.0
2022-10-14 11:10:00,282.26,282.45,280.53,280.53,6719.0,282.26,282.45,280.53,280.53,6719.0
2022-10-14 11:20:00,280.74,282.19,280.73,281.85,2700.0,280.74,282.19,280.73,281.85,2700.0
2022-10-14 11:30:00,281.96,282.02,280.86,281.03,3958.0,281.96,282.02,280.86,281.03,3958.0
2022-10-14 11:40:00,281.38,281.38,279.59,279.94,4400.0,281.38,281.38,279.59,279.94,4400.0
2022-10-14 11:50:00,280.08,280.13,278.8,278.94,6120.0,280.08,280.13,278.8,278.94,6120.0
2022-10-14 12:00:00,279.21,279.52,277.77,277.77,16787.0,279.21,279.52,277.77,277.77,16787.0
2022-10-14 12:10:00,277.87,278.32,277.8,278.13,4275.0,277.87,278.32,277.8,278.13,4275.0
2022-10-14 12:20:00,278.14,279.16,277.95,278.86,50815.0,278.14,279.16,277.95,278.86,50815.0
2022-10-14 12:30:00,278.99,279.37,278.28,279.12,8437.0,278.99,279.37,278.28,279.12,8437.0
2022-10-14 12:40:00,279.0,279.97,279.0,279.22,7327.0,279.0,279.97,279.0,279.22,7327.0
2022-10-14 12:50:00,278.93,278.93,278.38,278.64,2900.0,278.93,278.93,278.38,278.64,2900.0
2022-10-14 13:00:00,278.65,279.32,278.29,278.4,8083.0,278.65,279.32,278.29,278.4,8083.0
2022-10-14 13:10:00,278.63,278.8,277.91,278.26,6718.0,278.63,278.8,277.91,278.26,6718.0
2022-10-14 13:20:00,278.02,278.99,277.9,278.99,12798.0,278.02,278.99,277.9,278.99,12798.0
2022-10-14 13:30:00,278.8,279.92,278.8,279.76,15502.0,278.8,279.92,278.8,279.76,15502.0
2022-10-14 13:40:00,279.74,279.92,279.13,279.5,4826.0,279.74,279.92,279.13,279.5,4826.0
2022-10-14 13:50:00,279.31,279.83,279.14,279.81,5173.0,279.31,279.83,279.14,279.81,5173.0
2022-10-14 14:00:00,279.7,279.78,278.88,279.35,2959.0,279.7,279.78,278.88,279.35,2959.0
2022-10-14 14:10:00,279.21,279.24,277.92,277.92,10806.0,279.21,279.24,277.92,277.92,10806.0
2022-10-14 14:20:00,277.95,278.22,277.73,278.16,3500.0,277.95,278.22,277.73,278.16,3500.0
2022-10-14 14:30:00,278.16,278.41,278.0,278.41,7061.0,278.16,278.41,278.0,278.41,7061.0
2022-10-14 14:40:00,278.18,278.42,277.83,278.16,5161.0,278.18,278.42,277.83,278.16,5161.0
2022-10-14 14:50:00,278.12,278.47,277.95,278.23,3900.0,278.12,278.47,277.95,278.23,3900.0
2022-10-14 15:00:00,278.4,278.89,278.07,278.2,6499.0,278.4,278.89,278.07,278.2,6499.0
2022-10-14 15:10:00,278.2,278.26,277.42,277.65,5700.0,278.2,278.26,277.42,277.65,5700.0
2022-10-14 15:20:00,277.65,278.58,277.57,278.49,7951.0,277.65,278.58,277.57,278.49,7951.0
2022-10-14 15:30:00,278.38,279.25,278.17,278.55,12132.0,278.38,279.25,278.17,278.55,12132.0
2022-10-14 15:40:00,278.51,278.51,277.74,278.13,17400.0,278.51,278.51,277.74,278.13,17400.0
2022-10-14 15:50:00,278.21,278.68,277.22,277.58,72246.0,278.21,278.68,277.22,277.58,72246.0
2022-10-17 09:30:00,285.81,288.85,285.81,288.48,27408.0,285.81,288.85,285.81,288.48,27408.0
2022-10-17 09:40:00,288.51,290.1,288.43,290.03,13960.0,288.51,290.1,288.43,290.03,13960.0
2022-10-17 09:50:00,290.08,291.48,290.06,291.01,20200.0,290.08,291.48,290.06,291.01,20200.0
2022-10-17 10:00:00,291.21,291.72,290.12,290.9,16018.0,291.21,291.72,290.12,290.9,16018.0
2022-10-17 10:10:00,290.99,292.11,290.83,290.99,5626.0,290.99,292.11,290.83,290.99,5626.0
2022-10-17 10:20:00,290.81,291.04,289.59,289.9,9894.0,290.81,291.04,289.59,289.9,9894.0
2022-10-17 10:30:00,289.94,291.16,289.85,291.16,10904.0,289.94,291.16,289.85,291.16,10904.0
2022-10-17 10:40:00,291.08,291.32,290.51,290.85,12659.0,291.08,291.32,290.51,290.85,12659.0
2022-10-17 10:50:00,290.84,290.84,289.0,289.39,15041.0,290.84,290.84,289.0,289.39,15041.0
2022-10-17 11:00:00,289.54,290.34,289.54,290.11,8697.0,289.54,290.34,289.54,290.11,8697.0
2022-10-17 11:10:00,290.2,290.7,289.43,289.56,9094.0,290.2,290.7,289.43,289.56,9094.0
2022-10-17 11:20:00,289.71,290.83,289.71,290.74,8325.0,289.71,290.83,289.71,290.74,8325.0
2022-10-17 11:30:00,290.89,291.07,290.5,290.85,5325.0,290.89,291.07,290.5,290.85,5325.0
2022-10-17 11:40:00,290.88,291.36,290.74,291.06,5061.0,290.88,291.36,290.74,291.06,5061.0
2022-10-17 11:50:00,291.09,291.45,290.71,290.89,28151.0,291.09,291.45,290.71,290.89,28151.0
2022-10-17 12:00:00,290.95,291.57,290.5,291.43,31353.0,290.95,291.57,290.5,291.43,31353.0
2022-10-17 12:10:00,291.42,291.43,289.89,290.27,16384.0,291.42,291.43,289.89,290.27,16384.0
2022-10-17 12:20:00,290.2,290.52,290.13,290.41,7201.0,290.2,290.52,290.13,290.41,7201.0
2022-10-17 12:30:00,290.2,290.74,289.51,289.53,4779.0,290.2,290.74,289.51,289.53,4779.0
2022-10-17 12:40:00,289.58,289.71,288.88,289.43,4675.0,289.58,289.71,288.88,289.43,4675.0
2022-10-17 12:50:00,289.31,289.45,288.67,288.76,5923.0,289.31,289.45,288.67,288.76,5923.0
2022-10-17 13:00:00,288.59,289.07,288.49,288.95,3408.0,288.59,289.07,288.49,288.95,3408.0
2022-10-17 13:10:00,288.84,289.1,288.2,288.2,1804.0,288.84,289.1,288.2,288.2,1804.0
2022-10-17 13:20:00,287.98,288.92,287.96,288.4,3421.0,287.98,288.92,287.96,288.4,3421.0
2022-10-17 13:30:00,288.57,289.3,288.42,289.06,3110.0,288.57,289.3,288.42,289.06,3110.0
2022-10-17 13:40:00,289.19,289.34,288.9,289.26,6557.0,289.19,289.34,288.9,289.26,6557.0
2022-10-17 13:50:00,289.18,289.44,288.87,289.11,4999.0,289.18,289.44,288.87,289.11,4999.0
2022-10-17 14:00:00,289.08,289.76,288.93,289.23,7306.0,289.08,289.76,288.93,289.23,7306.0
2022-10-17 14:10:00,289.14,289.46,288.76,288.82,5520.0,289.14,289.46,288.76,288.82,5520.0
2022-10-17 14:20:00,288.96,288.96,288.42,288.67,8710.0,288.96,288.96,288.42,288.67,8710.0
2022-10-17 14:30:00,288.85,289.06,288.64,288.99,6422.0,288.85,289.06,288.64,288.99,6422.0
2022-10-17 14:40:00,289.07,289.79,289.07,289.79,6132.0,289.07,289.79,289.07,289.79,6132.0
2022-10-17 14:50:00,289.75,289.75,288.98,289.12,8529.0,289.75,289.75,288.98,289.12,8529.0
2022-10-17 15:00:00,289.0,289.33,288.75,288.84,9685.0,289.0,289.33,288.75,288.84,9685.0
2022-10-17 15:10:00,288.73,289.41,288.54,289.41,18252.0,288.73,289.41,288.54,289.41,18252.0
2022-10-17 15:20:00,289.48,290.08,289.18,289.9,11114.0,289.48,290.08,289.18,289.9,11114.0
2022-10-17 15:30:00,289.89,289.98,289.43,289.43,14359.0,289.89,289.98,289.43,289.43,14359.0
2022-10-17 15:40:00,289.43,289.76,289.33,289.48,14357.0,289.43,289.76,289.33,289.48,14357.0
2022-10-17 15:50:00,289.62,289.96,288.94,289.23,66745.0,289.62,289.96,288.94,289.23,66745.0
2022-10-18 09:30:00,297.13,299.78,297.05,298.01,28625.0,297.13,299.78,297.05,298.01,28625.0
2022-10-18 09:40:00,297.99,300.33,297.45,299.31,10715.0,297.99,300.33,297.45,299.31,10715.0
2022-10-18 09:50:00,299.43,299.43,296.26,297.61,14549.0,299.43,299.43,296.26,297.61,14549.0
2022-10-18 10:00:00,297.52,298.13,295.99,298.1,10396.0,297.52,298.13,295.99,298.1,10396.0
2022-10-18 10:10:00,298.37,298.37,296.35,296.64,7130.0,298.37,298.37,296.35,296.64,7130.0
2022-10-18 10:20:00,296.61,296.65,295.31,295.46,7698.0,296.61,296.65,295.31,295.46,7698.0
2022-10-18 10:30:00,295.31,295.62,293.47,293.48,5781.0,295.31,295.62,293.47,293.48,5781.0
2022-10-18 10:40:00,293.54,295.0,293.31,294.99,6300.0,293.54,295.0,293.31,294.99,6300.0
2022-10-18 10:50:00,294.75,294.94,293.76,294.47,6954.0,294.75,294.94,293.76,294.47,6954.0
2022-10-18 11:00:00,294.32,294.35,292.59,293.02,6782.0,294.32,294.35,292.59,293.02,6782.0
2022-10-18 11:10:00,293.04,293.45,291.7,291.81,6797.0,293.04,293.45,291.7,291.81,6797.0
2022-10-18 11:20:00,291.87,291.9,290.44,290.98,4544.0,291.87,291.9,290.44,290.98,4544.0
2022-10-18 11:30:00,291.11,291.11,289.29,289.86,6733.0,291.11,291.11,289.29,289.86,6733.0
2022-10-18 11:40:00,289.87,290.87,289.4,290.56,3945.0,289.87,290.87,289.4,290.56,3945.0
2022-10-18 11:50:00,290.77,291.53,290.77,291.11,3861.0,290.77,291.53,290.77,291.11,3861.0
2022-10-18 12:00:00,291.08,291.92,290.16,291.77,5818.0,291.08,291.92,290.16,291.77,5818.0
2022-10-18 12:10:00,292.06,292.26,291.51,291.79,3402.0,292.06,292.26,291.51,291.79,3402.0
2022-10-18 12:20:00,291.37,291.45,290.85,291.37,4511.0,291.37,291.45,290.85,291.37,4511.0
2022-10-18 12:30:00,291.38,292.4,290.87,292.12,3838.0,291.38,292.4,290.87,292.12,3838.0
2022-10-18 12:40:00,292.5,292.71,291.73,291.85,1687.0,292.5,292.71,291.73,291.85,1687.0
2022-10-18 12:50:00,291.6,292.14,291.29,291.35,4751.0,291.6,292.14,291.29,291.35,4751.0
2022-10-18 13:00:00,291.54,291.54,290.31,290.86,4350.0,291.54,291.54,290.31,290.86,4350.0
2022-10-18 13:10:00,291.13,291.42,290.93,291.25,4126.0,291.13,291.42,290.93,291.25,4126.0
2022-10-18 13:20:00,291.39,291.66,291.03,291.44,4610.0,291.39,291.66,291.03,291.44,4610.0
2022-10-18 13:30:00,291.31,292.22,291.31,292.13,5218.0,291.31,292.22,291.31,292.13,5218.0
2022-10-18 13:40:00,292.33,292.72,291.98,292.67,7544.0,292.33,292.72,291.98,292.67,7544.0
2022-10-18 13:50:00,292.92,293.16,292.74,292.95,4333.0,292.92,293.16,292.74,292.95,4333.0
2022-10-18 14:00:00,293.0,293.11,292.2,292.2,4911.0,293.0,293.11,292.2,292.2,4911.0
2022-10-18 14:10:00,292.46,292.56,292.12,292.12,2628.0,292.46,292.56,292.12,292.12,2628.0
2022-10-18 14:20:00,292.09,292.51,291.92,292.51,3935.0,292.09,292.51,291.92,292.51,3935.0
2022-10-18 14:30:00,292.35,292.49,291.01,291.01,3950.0,292.35,292.49,291.01,291.01,3950.0
2022-10-18 14:40:00,291.1,291.13,289.4,289.94,5218.0,291.1,291.13,289.4,289.94,5218.0
2022-10-18 14:50:00,289.74,290.96,289.74,290.96,3134.0,289.74,290.96,289.74,290.96,3134.0
2022-10-18 15:00:00,290.77,290.86,290.2,290.63,7589.0,290.77,290.86,290.2,290.63,7589.0
2022-10-18 15:10:00,290.45,290.49,289.85,290.34,5419.0,290.45,290.49,289.85,290.34,5419.0
2022-10-18 15:20:00,290.4,291.21,290.19,291.2,5655.0,290.4,291.21,290.19,291.2,5655.0
2022-10-18 15:30:00,291.3,292.56,291.3,292.29,9204.0,291.3,292.56,291.3,292.29,9204.0
2022-10-18 15:40:00,292.42,292.8,292.22,292.75,13390.0,292.42,292.8,292.22,292.75,13390.0
2022-10-18 15:50:00,292.84,293.0,291.75,292.32,62337.0,292.84,293.0,291.75,292.32,62337.0
2022-10-19 09:30:00,287.56,290.13,287.27,289.54,12836.0,287.56,290.13,287.27,289.54,12836.0
2022-10-19 09:40:00,289.78,289.78,287.5,287.5,5234.0,289.78,289.78,287.5,287.5,5234.0
2022-10-19 09:50:00,288.45,289.74,288.04,288.04,2074.0,288.45,289.74,288.04,288.04,2074.0
2022-10-19 10:00:00,288.43,289.67,288.1,289.1,2631.0,288.43,289.67,288.1,289.1,2631.0
2022-10-19 10:10:00,289.03,290.57,288.74,290.41,3961.0,289.03,290.57,288.74,290.41,3961.0
2022-10-19 10:20:00,290.78,292.02,290.7,291.46,3814.0,290.78,292.02,290.7,291.46,3814.0
2022-10-19 10:30:00,291.92,291.92,290.79,291.0,4076.0,291.92,291.92,290.79,291.0,4076.0
2022-10-19 10:40:00,291.38,291.38,289.86,289.86,2370.0,291.38,291.38,289.86,289.86,2370.0
2022-10-19 10:50:00,289.65,289.97,289.3,289.3,2632.0,289.65,289.97,289.3,289.3,2632.0
2022-10-19 11:00:00,289.4,290.64,289.4,290.28,4943.0,289.4,290.64,289.4,290.28,4943.0
2022-10-19 11:10:00,290.31,291.43,290.31,291.27,4672.0,290.31,291.43,290.31,291.27,4672.0
2022-10-19 11:20:00,291.14,291.34,290.0,290.34,2003.0,291.14,291.34,290.0,290.34,2003.0
2022-10-19 11:30:00,290.12,290.63,289.88,290.63,2400.0,290.12,290.63,289.88,290.63,2400.0
2022-10-19 11:40:00,290.9,290.9,290.45,290.76,945.0,290.9,290.9,290.45,290.76,945.0
2022-10-19 11:50:00,291.26,291.44,290.23,290.23,2480.0,291.26,291.44,290.23,290.23,2480.0
2022-10-19 12:00:00,290.34,290.34,289.09,289.09,1700.0,290.34,290.34,289.09,289.09,1700.0
2022-10-19 12:10:00,289.25,289.46,288.97,289.2,2800.0,289.25,289.46,288.97,289.2,2800.0
2022-10-19 12:20:00,289.33,289.33,288.6,288.77,2400.0,289.33,289.33,288.6,288.77,2400.0
2022-10-19 12:30:00,289.0,289.24,288.58,288.68,2200.0,289.0,289.24,288.58,288.68,2200.0
2022-10-19 12:40:00,288.51,288.52,287.37,287.37,2086.0,288.51,288.52,287.37,287.37,2086.0
2022-10-19 12:50:00,287.38,287.89,287.38,287.65,1760.0,287.38,287.89,287.38,287.65,1760.0
2022-10-19 13:00:00,287.63,287.78,286.03,286.76,7307.0,287.63,287.78,286.03,286.76,7307.0
2022-10-19 13:10:00,286.73,287.42,286.68,287.32,3937.0,286.73,287.42,286.68,287.32,3937.0
2022-10-19 13:20:00,287.42,287.94,287.25,287.57,2900.0,287.42,287.94,287.25,287.57,2900.0
2022-10-19 13:30:00,287.45,287.63,287.37,287.44,1700.0,287.45,287.63,287.37,287.44,1700.0
2022-10-19 13:40:00,287.13,287.48,287.11,287.11,1610.0,287.13,287.48,287.11,287.11,1610.0
2022-10-19 13:50:00,287.32,287.55,287.29,287.55,900.0,287.32,287.55,287.29,287.55,900.0
2022-10-19 14:00:00,287.62,288.11,287.38,287.94,2900.0,287.62,288.11,287.38,287.94,2900.0
2022-10-19 14:10:00,288.09,288.1,287.88,287.88,400.0,288.09,288.1,287.88,287.88,400.0
2022-10-19 14:20:00,287.76,287.98,287.58,287.93,2207.0,287.76,287.98,287.58,287.93,2207.0
2022-10-19 14:30:00,287.93,288.33,287.85,288.18,1859.0,287.93,288.33,287.85,288.18,1859.0
2022-10-19 14:40:00,288.06,288.12,287.65,287.8,10579.0,288.06,288.12,287.65,287.8,10579.0
2022-10-19 14:50:00,287.53,287.69,287.45,287.45,1300.0,287.53,287.69,287.45,287.45,1300.0
2022-10-19 15:00:00,287.25,287.4,286.96,287.28,2448.0,287.25,287.4,286.96,287.28,2448.0
2022-10-19 15:10:00,287.69,288.6,287.57,288.41,1500.0,287.69,288.6,287.57,288.41,1500.0
2022-10-19 15:20:00,288.73,288.73,288.02,288.02,3195.0,288.73,288.73,288.02,288.02,3195.0
2022-10-19 15:30:00,287.92,288.14,287.49,287.81,3900.0,287.92,288.14,287.49,287.81,3900.0
2022-10-19 15:40:00,288.15,288.15,287.7,287.8,4527.0,288.15,288.15,287.7,287.8,4527.0
2022-10-19 15:50:00,287.54,289.09,287.5,289.01,25495.0,287.54,289.09,287.5,289.01,25495.0
2022-10-20 09:30:00,290.09,291.97,289.83,289.9,16593.0,290.09,291.97,289.83,289.9,16593.0
2022-10-20 09:40:00,290.29,291.26,289.59,291.26,9177.0,290.29,291.26,289.59,291.26,9177.0
2022-10-20 09:50:00,291.24,292.93,291.08,292.93,4400.0,291.24,292.93,291.08,292.93,4400.0
2022-10-20 10:00:00,293.1,294.8,292.79,294.48,14094.0,293.1,294.8,292.79,294.48,14094.0
2022-10-20 10:10:00,294.6,295.53,293.68,295.3,6799.0,294.6,295.53,293.68,295.3,6799.0
2022-10-20 10:20:00,295.19,295.83,294.95,295.22,4244.0,295.19,295.83,294.95,295.22,4244.0
2022-10-20 10:30:00,295.22,295.62,294.28,295.11,3084.0,295.22,295.62,294.28,295.11,3084.0
2022-10-20 10:40:00,295.16,295.91,294.64,295.4,5749.0,295.16,295.91,294.64,295.4,5749.0
2022-10-20 10:50:00,295.13,296.02,294.75,296.02,2400.0,295.13,296.02,294.75,296.02,2400.0
2022-10-20 11:00:00,295.94,296.32,295.33,295.71,4850.0,295.94,296.32,295.33,295.71,4850.0
2022-10-20 11:10:00,295.81,296.25,295.26,295.39,5140.0,295.81,296.25,295.26,295.39,5140.0
2022-10-20 11:20:00,295.21,295.65,294.09,294.42,2600.0,295.21,295.65,294.09,294.42,2600.0
2022-10-20 11:30:00,294.15,295.67,294.15,295.43,8202.0,294.15,295.67,294.15,295.43,8202.0
2022-10-20 11:40:00,295.62,295.64,294.89,295.35,6170.0,295.62,295.64,294.89,295.35,6170.0
2022-10-20 11:50:00,295.35,295.73,294.85,294.96,4799.0,295.35,295.73,294.85,294.96,4799.0
2022-10-20 12:00:00,294.8,294.87,293.39,293.44,6244.0,294.8,294.87,293.39,293.44,6244.0
2022-10-20 12:10:00,293.43,293.74,292.59,293.24,9757.0,293.43,293.74,292.59,293.24,9757.0
2022-10-20 12:20:00,293.21,293.21,291.82,292.31,5873.0,293.21,293.21,291.82,292.31,5873.0
2022-10-20 12:30:00,292.04,292.37,291.38,291.38,2722.0,292.04,292.37,291.38,291.38,2722.0
2022-10-20 12:40:00,291.56,291.56,290.52,291.04,2090.0,291.56,291.56,290.52,291.04,2090.0
2022-10-20 12:50:00,291.08,291.16,290.71,291.03,1900.0,291.08,291.16,290.71,291.03,1900.0
2022-10-20 13:00:00,291.18,291.18,289.35,289.6,2179.0,291.18,291.18,289.35,289.6,2179.0
2022-10-20 13:10:00,289.42,290.02,289.16,289.16,2648.0,289.42,290.02,289.16,289.16,2648.0
2022-10-20 13:20:00,289.34,289.98,289.12,289.84,4984.0,289.34,289.98,289.12,289.84,4984.0
2022-10-20 13:30:00,289.72,289.72,288.69,288.69,3632.0,289.72,289.72,288.69,288.69,3632.0
2022-10-20 13:40:00,288.47,288.73,287.63,287.63,2658.0,288.47,288.73,287.63,287.63,2658.0
2022-10-20 13:50:00,287.42,287.82,287.24,287.82,3641.0,287.42,287.82,287.24,287.82,3641.0
2022-10-20 14:00:00,287.93,287.96,286.71,287.04,4039.0,287.93,287.96,286.71,287.04,4039.0
2022-10-20 14:10:00,287.13,287.39,286.56,287.35,8990.0,287.13,287.39,286.56,287.35,8990.0
2022-10-20 14:20:00,287.37,287.62,287.01,287.52,3001.0,287.37,287.62,287.01,287.52,3001.0
2022-10-20 14:30:00,287.52,288.56,287.52,288.14,7278.0,287.52,288.56,287.52,288.14,7278.0
2022-10-20 14:40:00,287.97,287.97,287.18,287.86,5134.0,287.97,287.97,287.18,287.86,5134.0
2022-10-20 14:50:00,287.81,289.11,287.81,288.86,3455.0,287.81,289.11,287.81,288.86,3455.0
2022-10-20 15:00:00,288.78,289.76,288.68,289.42,4461.0,288.78,289.76,288.68,289.42,4461.0
2022-10-20 15:10:00,289.45,289.65,289.12,289.44,6260.0,289.45,289.65,289.12,289.44,6260.0
2022-10-20 15:20:00,289.37,289.58,288.96,289.58,6614.0,289.37,289.58,288.96,289.58,6614.0
2022-10-20 15:30:00,289.42,289.53,288.69,288.98,12042.0,289.42,289.53,288.69,288.98,12042.0
2022-10-20 15:40:00,288.9,290.24,288.89,290.0,23392.0,288.9,290.24,288.89,290.0,23392.0
2022-10-20 15:50:00,289.97,290.78,289.68,289.68,30792.0,289.97,290.78,289.68,289.68,30792.0
2022-10-21 09:30:00,288.8,289.6,285.36,286.51,73617.0,288.8,289.6,285.36,286.51,73617.0
2022-10-21 09:40:00,286.61,288.97,285.18,287.11,8116.0,286.61,288.97,285.18,287.11,8116.0
2022-10-21 09:50:00,287.71,288.81,286.73,288.24,9727.0,287.71,288.81,286.73,288.24,9727.0
2022-10-21 10:00:00,288.49,290.68,288.25,290.35,11951.0,288.49,290.68,288.25,290.35,11951.0
2022-10-21 10:10:00,290.03,290.46,289.62,290.04,11900.0,290.03,290.46,289.62,290.04,11900.0
2022-10-21 10:20:00,290.13,290.46,288.0,288.73,20003.0,290.13,290.46,288.0,288.73,20003.0
2022-10-21 10:30:00,288.56,289.2,288.11,288.33,11741.0,288.56,289.2,288.11,288.33,11741.0
2022-10-21 10:40:00,288.51,289.69,288.0,289.69,17594.0,288.51,289.69,288.0,289.69,17594.0
2022-10-21 10:50:00,290.01,290.61,288.85,289.41,20007.0,290.01,290.61,288.85,289.41,20007.0
2022-10-21 11:00:00,289.32,289.74,288.41,289.44,16484.0,289.32,289.74,288.41,289.44,16484.0
2022-10-21 11:10:00,289.84,290.22,289.44,289.5,12784.0,289.84,290.22,289.44,289.5,12784.0
2022-10-21 11:20:00,289.36,291.49,289.17,291.38,10950.0,289.36,291.49,289.17,291.38,10950.0
2022-10-21 11:30:00,291.43,292.26,290.46,290.68,24468.0,291.43,292.26,290.46,290.68,24468.0
2022-10-21 11:40:00,290.71,293.05,290.71,293.05,16348.0,290.71,293.05,290.71,293.05,16348.0
2022-10-21 11:50:00,293.14,293.63,292.42,293.15,6810.0,293.14,293.63,292.42,293.15,6810.0
2022-10-21 12:00:00,293.51,294.53,293.43,294.03,37165.0,293.51,294.53,293.43,294.03,37165.0
2022-10-21 12:10:00,293.85,294.09,292.89,293.71,7411.0,293.85,294.09,292.89,293.71,7411.0
2022-10-21 12:20:00,293.81,294.59,293.45,293.45,12252.0,293.81,294.59,293.45,293.45,12252.0
2022-10-21 12:30:00,293.51,294.2,293.13,293.2,6399.0,293.51,294.2,293.13,293.2,6399.0
2022-10-21 12:40:00,293.32,294.51,293.32,294.13,5331.0,293.32,294.51,293.32,294.13,5331.0
2022-10-21 12:50:00,294.19,294.83,294.15,294.39,9780.0,294.19,294.83,294.15,294.39,9780.0
2022-10-21 13:00:00,294.53,295.85,294.52,295.47,15426.0,294.53,295.85,294.52,295.47,15426.0
2022-10-21 13:10:00,295.57,295.89,295.32,295.89,14558.0,295.57,295.89,295.32,295.89,14558.0
2022-10-21 13:20:00,295.88,296.06,294.79,294.8,10374.0,295.88,296.06,294.79,294.8,10374.0
2022-10-21 13:30:00,294.81,295.59,294.5,294.75,5260.0,294.81,295.59,294.5,294.75,5260.0
2022-10-21 13:40:00,294.92,295.36,294.79,295.12,6450.0,294.92,295.36,294.79,295.12,6450.0
2022-10-21 13:50:00,295.26,295.8,295.16,295.69,2200.0,295.26,295.8,295.16,295.69,2200.0
2022-10-21 14:00:00,295.75,297.0,295.74,296.82,7315.0,295.75,297.0,295.74,296.82,7315.0
2022-10-21 14:10:00,296.85,296.89,295.84,296.0,7904.0,296.85,296.89,295.84,296.0,7904.0
2022-10-21 14:20:00,296.1,296.29,295.33,296.05,5465.0,296.1,296.29,295.33,296.05,5465.0
2022-10-21 14:30:00,295.94,296.36,295.46,295.67,5237.0,295.94,296.36,295.46,295.67,5237.0
2022-10-21 14:40:00,295.88,296.13,295.58,296.13,6634.0,295.88,296.13,295.58,296.13,6634.0
2022-10-21 14:50:00,296.19,296.88,295.7,296.88,10158.0,296.19,296.88,295.7,296.88,10158.0
2022-10-21 15:00:00,296.72,297.23,296.58,296.94,6151.0,296.72,297.23,296.58,296.94,6151.0
2022-10-21 15:10:00,296.86,297.19,296.79,296.91,35611.0,296.86,297.19,296.79,296.91,35611.0
2022-10-21 15:20:00,296.86,297.16,296.58,296.94,7817.0,296.86,297.16,296.58,296.94,7817.0
2022-10-21 15:30:00,296.86,297.0,296.2,296.41,16775.0,296.86,297.0,296.2,296.41,16775.0
2022-10-21 15:40:00,296.51,297.44,296.37,297.37,29050.0,296.51,297.44,296.37,297.37,29050.0
2022-10-21 15:50:00,297.44,298.58,296.28,296.49,132127.0,297.44,298.58,296.28,296.49,132127.0
2022-10-24 09:30:00,298.38,299.51,296.36,297.99,18878.0,298.38,299.51,296.36,297.99,18878.0
2022-10-24 09:40:00,297.98,300.12,296.51,298.13,16123.0,297.98,300.12,296.51,298.13,16123.0
2022-10-24 09:50:00,298.53,299.41,298.43,299.12,2401.0,298.53,299.41,298.43,299.12,2401.0
2022-10-24 10:00:00,298.62,298.62,294.84,294.84,8458.0,298.62,298.62,294.84,294.84,8458.0
2022-10-24 10:10:00,294.67,296.51,294.67,296.04,8689.0,294.67,296.51,294.67,296.04,8689.0
2022-10-24 10:20:00,296.06,296.06,294.26,295.74,7879.0,296.06,296.06,294.26,295.74,7879.0
2022-10-24 10:30:00,295.44,297.35,295.43,297.35,5401.0,295.44,297.35,295.43,297.35,5401.0
2022-10-24 10:40:00,297.54,297.68,296.54,296.57,6258.0,297.54,297.68,296.54,296.57,6258.0
2022-10-24 10:50:00,296.91,298.94,296.91,298.94,4000.0,296.91,298.94,296.91,298.94,4000.0
2022-10-24 11:00:00,299.25,299.49,298.06,298.33,9335.0,299.25,299.49,298.06,298.33,9335.0
2022-10-24 11:10:00,298.6,299.65,298.31,298.6,5230.0,298.6,299.65,298.31,298.6,5230.0
2022-10-24 11:20:00,299.29,299.67,299.21,299.62,7520.0,299.29,299.67,299.21,299.62,7520.0
2022-10-24 11:30:00,299.72,300.57,299.35,300.39,6612.0,299.72,300.57,299.35,300.39,6612.0
2022-10-24 11:40:00,300.55,301.21,300.18,300.58,12473.0,300.55,301.21,300.18,300.58,12473.0
2022-10-24 11:50:00,300.75,302.23,300.63,302.23,9938.0,300.75,302.23,300.63,302.23,9938.0
2022-10-24 12:00:00,301.99,302.4,300.98,301.06,6894.0,301.99,302.4,300.98,301.06,6894.0
2022-10-24 12:10:00,301.21,302.25,301.17,302.25,4712.0,301.21,302.25,301.17,302.25,4712.0
2022-10-24 12:20:00,302.42,302.79,301.74,302.19,10371.0,302.42,302.79,301.74,302.19,10371.0
2022-10-24 12:30:00,302.34,302.63,302.07,302.14,10831.0,302.34,302.63,302.07,302.14,10831.0
2022-10-24 12:40:00,302.14,303.07,301.98,303.06,12486.0,302.14,303.07,301.98,303.06,12486.0
2022-10-24 12:50:00,303.15,303.33,302.38,302.48,13267.0,303.15,303.33,302.38,302.48,13267.0
2022-10-24 13:00:00,302.45,302.45,302.1,302.22,3590.0,302.45,302.45,302.1,302.22,3590.0
2022-10-24 13:10:00,302.21,302.21,301.2,301.2,15521.0,302.21,302.21,301.2,301.2,15521.0
2022-10-24 13:20:00,301.3,301.3,300.66,300.88,5764.0,301.3,301.3,300.66,300.88,5764.0
2022-10-24 13:30:00,300.97,301.05,300.17,300.24,3103.0,300.97,301.05,300.17,300.24,3103.0
2022-10-24 13:40:00,300.37,301.0,300.37,300.68,4090.0,300.37,301.0,300.37,300.68,4090.0
2022-10-24 13:50:00,300.68,300.9,300.02,300.27,2500.0,300.68,300.9,300.02,300.27,2500.0
2022-10-24 14:00:00,300.35,300.94,300.34,300.76,3766.0,300.35,300.94,300.34,300.76,3766.0
2022-10-24 14:10:00,300.81,300.81,300.45,300.52,2734.0,300.81,300.81,300.45,300.52,2734.0
2022-10-24 14:20:00,300.67,300.85,300.08,300.74,4030.0,300.67,300.85,300.08,300.74,4030.0
2022-10-24 14:30:00,300.67,301.52,300.67,301.52,1808.0,300.67,301.52,300.67,301.52,1808.0
2022-10-24 14:40:00,301.21,301.68,300.84,301.25,3899.0,301.21,301.68,300.84,301.25,3899.0
2022-10-24 14:50:00,301.37,301.91,301.12,301.79,6330.0,301.37,301.91,301.12,301.79,6330.0
2022-10-24 15:00:00,301.78,302.41,301.78,301.97,6369.0,301.78,302.41,301.78,301.97,6369.0
2022-10-24 15:10:00,302.05,302.52,301.92,302.34,7170.0,302.05,302.52,301.92,302.34,7170.0
2022-10-24 15:20:00,302.43,302.43,301.95,301.95,9899.0,302.43,302.43,301.95,301.95,9899.0
2022-10-24 15:30:00,301.91,302.51,301.9,302.23,13296.0,301.91,302.51,301.9,302.23,13296.0
2022-10-24 15:40:00,302.25,302.35,301.64,301.65,10069.0,302.25,302.35,301.64,301.65,10069.0
2022-10-24 15:50:00,301.71,302.13,301.29,301.71,60101.0,301.71,302.13,301.29,301.71,60101.0
2022-10-25 09:30:00,303.9,304.48,301.94,302.29,22246.0,303.9,304.48,301.94,302.29,22246.0
2022-10-25 09:40:00,302.34,304.41,302.23,304.27,18214.0,302.34,304.41,302.23,304.27,18214.0
2022-10-25 09:50:00,304.67,304.81,299.01,299.38,15589.0,304.67,304.81,299.01,299.38,15589.0
2022-10-25 10:00:00,299.49,299.67,297.12,298.09,24220.0,299.49,299.67,297.12,298.09,24220.0
2022-10-25 10:10:00,298.09,299.2,297.62,297.7,21439.0,298.09,299.2,297.62,297.7,21439.0
2022-10-25 10:20:00,297.52,297.89,296.23,296.31,12760.0,297.52,297.89,296.23,296.31,12760.0
2022-10-25 10:30:00,296.0,296.8,294.48,294.49,21849.0,296.0,296.8,294.48,294.49,21849.0
2022-10-25 10:40:00,294.54,295.82,294.53,295.55,24033.0,294.54,295.82,294.53,295.55,24033.0
2022-10-25 10:50:00,295.42,295.91,294.25,294.35,5700.0,295.42,295.91,294.25,294.35,5700.0
2022-10-25 11:00:00,294.34,295.26,293.88,295.26,6954.0,294.34,295.26,293.88,295.26,6954.0
2022-10-25 11:10:00,295.33,295.53,294.56,295.18,8801.0,295.33,295.53,294.56,295.18,8801.0
2022-10-25 11:20:00,295.19,295.99,295.01,295.08,9194.0,295.19,295.99,295.01,295.08,9194.0
2022-10-25 11:30:00,295.42,295.75,294.93,295.38,13459.0,295.42,295.75,294.93,295.38,13459.0
2022-10-25 11:40:00,295.42,295.62,294.64,295.36,10021.0,295.42,295.62,294.64,295.36,10021.0
2022-10-25 11:50:00,295.36,295.44,294.67,294.7,6454.0,295.36,295.44,294.67,294.7,6454.0
2022-10-25 12:00:00,294.63,294.82,294.2,294.67,6602.0,294.63,294.82,294.2,294.67,6602.0
2022-10-25 12:10:00,294.52,295.88,294.35,295.88,8268.0,294.52,295.88,294.35,295.88,8268.0
2022-10-25 12:20:00,295.98,296.35,295.68,295.81,9006.0,295.98,296.35,295.68,295.81,9006.0
2022-10-25 12:30:00,295.81,296.25,295.51,295.57,6095.0,295.81,296.25,295.51,295.57,6095.0
2022-10-25 12:40:00,295.56,296.26,295.13,295.3,14446.0,295.56,296.26,295.13,295.3,14446.0
2022-10-25 12:50:00,294.74,294.9,293.83,294.12,7443.0,294.74,294.9,293.83,294.12,7443.0
2022-10-25 13:00:00,294.26,294.84,293.69,294.21,7830.0,294.26,294.84,293.69,294.21,7830.0
2022-10-25 13:10:00,294.24,294.24,293.67,294.17,5500.0,294.24,294.24,293.67,294.17,5500.0
2022-10-25 13:20:00,294.01,294.59,293.98,294.01,8337.0,294.01,294.59,293.98,294.01,8337.0
2022-10-25 13:30:00,294.19,294.71,294.01,294.26,9084.0,294.19,294.71,294.01,294.26,9084.0
2022-10-25 13:40:00,294.23,294.45,293.62,293.63,6300.0,294.23,294.45,293.62,293.63,6300.0
2022-10-25 13:50:00,293.71,293.83,293.29,293.46,8190.0,293.71,293.83,293.29,293.46,8190.0
2022-10-25 14:00:00,293.48,295.28,293.47,294.73,16652.0,293.48,295.28,293.47,294.73,16652.0
2022-10-25 14:10:00,294.66,295.06,294.36,294.91,5997.0,294.66,295.06,294.36,294.91,5997.0
2022-10-25 14:20:00,295.0,295.2,294.85,295.0,6610.0,295.0,295.2,294.85,295.0,6610.0
2022-10-25 14:30:00,295.07,295.24,294.82,295.06,11778.0,295.07,295.24,294.82,295.06,11778.0
2022-10-25 14:40:00,295.04,295.21,293.91,293.98,7058.0,295.04,295.21,293.91,293.98,7058.0
2022-10-25 14:50:00,293.98,294.17,293.47,293.47,8835.0,293.98,294.17,293.47,293.47,8835.0
2022-10-25 15:00:00,293.4,293.82,293.14,293.81,9964.0,293.4,293.82,293.14,293.81,9964.0
2022-10-25 15:10:00,293.83,294.08,293.4,293.55,10905.0,293.83,294.08,293.4,293.55,10905.0
2022-10-25 15:20:00,293.44,294.43,293.07,294.42,19427.0,293.44,294.43,293.07,294.42,19427.0
2022-10-25 15:30:00,294.54,295.02,294.39,294.4,22167.0,294.54,295.02,294.39,294.4,22167.0
2022-10-25 15:40:00,294.44,294.62,292.94,293.81,32927.0,294.44,294.62,292.94,293.81,32927.0
2022-10-25 15:50:00,293.7,294.98,293.28,294.75,147831.0,293.7,294.98,293.28,294.75,147831.0
2022-10-26 09:30:00,292.81,294.54,289.8,293.63,37077.0,292.81,294.54,289.8,293.63,37077.0
2022-10-26 09:40:00,294.18,294.79,292.91,293.95,10368.0,294.18,294.79,292.91,293.95,10368.0
2022-10-26 09:50:00,293.72,296.17,293.72,294.88,14198.0,293.72,296.17,293.72,294.88,14198.0
2022-10-26 10:00:00,295.23,297.4,294.98,295.51,15873.0,295.23,297.4,294.98,295.51,15873.0
2022-10-26 10:10:00,295.04,295.42,294.46,295.18,12090.0,295.04,295.42,294.46,295.18,12090.0
2022-10-26 10:20:00,295.58,296.71,294.15,296.32,7454.0,295.58,296.71,294.15,296.32,7454.0
2022-10-26 10:30:00,295.86,296.84,295.52,296.81,8086.0,295.86,296.84,295.52,296.81,8086.0
2022-10-26 10:40:00,296.8,297.85,296.2,297.74,7122.0,296.8,297.85,296.2,297.74,7122.0
2022-10-26 10:50:00,297.78,297.97,296.94,297.64,8233.0,297.78,297.97,296.94,297.64,8233.0
2022-10-26 11:00:00,297.81,299.33,297.76,299.2,4300.0,297.81,299.33,297.76,299.2,4300.0
2022-10-26 11:10:00,299.3,299.31,298.19,298.72,7800.0,299.3,299.31,298.19,298.72,7800.0
2022-10-26 11:20:00,298.71,299.3,298.4,299.28,7867.0,298.71,299.3,298.4,299.28,7867.0
2022-10-26 11:30:00,299.15,300.0,298.99,299.67,3913.0,299.15,300.0,298.99,299.67,3913.0
2022-10-26 11:40:00,299.62,300.0,299.16,299.3,5300.0,299.62,300.0,299.16,299.3,5300.0
2022-10-26 11:50:00,299.16,299.29,298.29,298.29,20071.0,299.16,299.29,298.29,298.29,20071.0
2022-10-26 12:00:00,298.31,299.14,297.62,297.62,8612.0,298.31,299.14,297.62,297.62,8612.0
2022-10-26 12:10:00,297.74,298.52,297.34,298.26,8273.0,297.74,298.52,297.34,298.26,8273.0
2022-10-26 12:20:00,298.33,298.38,297.5,297.75,5522.0,298.33,298.38,297.5,297.75,5522.0
2022-10-26 12:30:00,297.67,298.16,297.66,298.0,5510.0,297.67,298.16,297.66,298.0,5510.0
2022-10-26 12:40:00,297.82,297.82,296.99,296.99,3200.0,297.82,297.82,296.99,296.99,3200.0
2022-10-26 12:50:00,296.98,297.26,295.82,295.94,3900.0,296.98,297.26,295.82,295.94,3900.0
2022-10-26 13:00:00,295.79,295.79,294.63,294.63,5812.0,295.79,295.79,294.63,294.63,5812.0
2022-10-26 13:10:00,294.55,295.91,294.54,295.2,26151.0,294.55,295.91,294.54,295.2,26151.0
2022-10-26 13:20:00,295.2,295.24,294.42,294.7,9204.0,295.2,295.24,294.42,294.7,9204.0
2022-10-26 13:30:00,294.54,295.02,294.46,294.69,5466.0,294.54,295.02,294.46,294.69,5466.0
2022-10-26 13:40:00,294.69,295.55,294.69,295.11,3517.0,294.69,295.55,294.69,295.11,3517.0
2022-10-26 13:50:00,294.85,295.45,294.84,295.27,3600.0,294.85,295.45,294.84,295.27,3600.0
2022-10-26 14:00:00,295.25,295.83,295.19,295.48,4041.0,295.25,295.83,295.19,295.48,4041.0
2022-10-26 14:10:00,295.51,295.76,295.04,295.05,4425.0,295.51,295.76,295.04,295.05,4425.0
2022-10-26 14:20:00,295.19,295.19,294.24,294.24,5100.0,295.19,295.19,294.24,294.24,5100.0
2022-10-26 14:30:00,294.23,294.57,293.82,294.33,8100.0,294.23,294.57,293.82,294.33,8100.0
2022-10-26 14:40:00,294.49,294.58,293.32,293.56,10800.0,294.49,294.58,293.32,293.56,10800.0
2022-10-26 14:50:00,293.43,294.1,293.25,293.89,8100.0,293.43,294.1,293.25,293.89,8100.0
2022-10-26 15:00:00,293.88,293.88,292.69,293.12,8215.0,293.88,293.88,292.69,293.12,8215.0
2022-10-26 15:10:00,292.99,293.81,292.75,293.6,16310.0,292.99,293.81,292.75,293.6,16310.0
2022-10-26 15:20:00,293.56,293.57,292.67,292.82,9402.0,293.56,293.57,292.67,292.82,9402.0
2022-10-26 15:30:00,292.7,293.38,292.3,292.64,14523.0,292.7,293.38,292.3,292.64,14523.0
2022-10-26 15:40:00,292.55,293.13,292.52,292.77,26981.0,292.55,293.13,292.52,292.77,26981.0
2022-10-26 15:50:00,292.73,293.68,292.14,292.67,91105.0,292.73,293.68,292.14,292.67,91105.0
2022-10-27 09:30:00,295.59,296.58,293.1,294.01,16155.0,295.59,296.58,293.1,294.01,16155.0
2022-10-27 09:40:00,293.27,293.57,291.39,291.39,8097.0,293.27,293.57,291.39,291.39,8097.0
2022-10-27 09:50:00,290.2,290.51,288.51,289.6,9925.0,290.2,290.51,288.51,289.6,9925.0
2022-10-27 10:00:00,289.49,290.84,288.34,290.77,7754.0,289.49,290.84,288.34,290.77,7754.0
2022-10-27 10:10:00,290.41,292.56,290.19,292.42,5665.0,290.41,292.56,290.19,292.42,5665.0
2022-10-27 10:20:00,292.33,293.6,292.15,293.03,5419.0,292.33,293.6,292.15,293.03,5419.0
2022-10-27 10:30:00,292.89,293.98,292.36,292.9,7678.0,292.89,293.98,292.36,292.9,7678.0
2022-10-27 10:40:00,292.46,292.47,291.17,291.17,5654.0,292.46,292.47,291.17,291.17,5654.0
2022-10-27 10:50:00,291.5,292.24,289.27,289.34,7381.0,291.5,292.24,289.27,289.34,7381.0
2022-10-27 11:00:00,289.37,290.66,288.93,290.42,5001.0,289.37,290.66,288.93,290.42,5001.0
2022-10-27 11:10:00,290.85,291.17,289.47,289.7,5011.0,290.85,291.17,289.47,289.7,5011.0
2022-10-27 11:20:00,289.58,290.66,289.03,289.64,5250.0,289.58,290.66,289.03,289.64,5250.0
2022-10-27 11:30:00,289.38,290.12,288.53,289.14,3281.0,289.38,290.12,288.53,289.14,3281.0
2022-10-27 11:40:00,288.64,288.8,288.07,288.47,3749.0,288.64,288.8,288.07,288.47,3749.0
2022-10-27 11:50:00,288.92,288.94,287.78,287.84,8053.0,288.92,288.94,287.78,287.84,8053.0
2022-10-27 12:00:00,287.94,289.16,287.77,288.64,2951.0,287.94,289.16,287.77,288.64,2951.0
2022-10-27 12:10:00,288.67,289.37,288.42,288.69,3350.0,288.67,289.37,288.42,288.69,3350.0
2022-10-27 12:20:00,288.42,288.8,288.23,288.23,2469.0,288.42,288.8,288.23,288.23,2469.0
2022-10-27 12:30:00,288.55,289.23,288.54,289.23,2262.0,288.55,289.23,288.54,289.23,2262.0
2022-10-27 12:40:00,289.27,290.11,288.98,289.81,8081.0,289.27,290.11,288.98,289.81,8081.0
2022-10-27 12:50:00,289.93,290.12,288.73,289.0,8139.0,289.93,290.12,288.73,289.0,8139.0
2022-10-27 13:00:00,288.93,290.06,288.27,289.91,4739.0,288.93,290.06,288.27,289.91,4739.0
2022-10-27 13:10:00,289.77,290.24,289.47,290.04,5319.0,289.77,290.24,289.47,290.04,5319.0
2022-10-27 13:20:00,289.96,290.7,289.01,289.29,7488.0,289.96,290.7,289.01,289.29,7488.0
2022-10-27 13:30:00,289.27,289.37,288.91,288.95,3830.0,289.27,289.37,288.91,288.95,3830.0
2022-10-27 13:40:00,288.91,289.4,288.91,289.06,5400.0,288.91,289.4,288.91,289.06,5400.0
2022-10-27 13:50:00,289.21,289.71,289.12,289.48,5005.0,289.21,289.71,289.12,289.48,5005.0
2022-10-27 14:00:00,289.48,289.61,288.89,288.89,10258.0,289.48,289.61,288.89,288.89,10258.0
2022-10-27 14:10:00,288.81,288.81,288.31,288.44,6425.0,288.81,288.81,288.31,288.44,6425.0
2022-10-27 14:20:00,288.57,289.08,288.37,288.72,9932.0,288.57,289.08,288.37,288.72,9932.0
2022-10-27 14:30:00,288.69,289.33,288.59,289.13,6687.0,288.69,289.33,288.59,289.13,6687.0
2022-10-27 14:40:00,289.01,289.43,288.75,288.75,7334.0,289.01,289.43,288.75,288.75,7334.0
2022-10-27 14:50:00,288.92,289.04,288.65,289.0,11968.0,288.92,289.04,288.65,289.0,11968.0
2022-10-27 15:00:00,289.0,289.52,288.4,288.5,6398.0,289.0,289.52,288.4,288.5,6398.0
2022-10-27 15:10:00,288.43,289.08,288.41,289.0,12507.0,288.43,289.08,288.41,289.0,12507.0
2022-10-27 15:20:00,288.94,289.36,288.94,289.14,9213.0,288.94,289.36,288.94,289.14,9213.0
2022-10-27 15:30:00,289.21,289.67,289.0,289.23,17579.0,289.21,289.67,289.0,289.23,17579.0
2022-10-27 15:40:00,289.28,289.41,289.02,289.16,13668.0,289.28,289.41,289.02,289.16,13668.0
2022-10-27 15:50:00,289.24,289.65,288.43,289.19,120218.0,289.24,289.65,288.43,289.19,120218.0
2022-10-28 09:30:00,291.24,294.78,290.37,294.28,19105.0,291.24,294.78,290.37,294.28,19105.0
2022-10-28 09:40:00,294.56,295.78,294.28,294.51,5375.0,294.56,295.78,294.28,294.51,5375.0
2022-10-28 09:50:00,294.29,295.1,293.53,293.56,7754.0,294.29,295.1,293.53,293.56,7754.0
2022-10-28 10:00:00,293.89,294.43,292.06,292.63,18471.0,293.89,294.43,292.06,292.63,18471.0
2022-10-28 10:10:00,292.77,292.98,290.36,291.95,7843.0,292.77,292.98,290.36,291.95,7843.0
2022-10-28 10:20:00,292.18,293.43,291.38,293.43,5958.0,292.18,293.43,291.38,293.43,5958.0
2022-10-28 10:30:00,293.93,294.76,293.65,293.76,8854.0,293.93,294.76,293.65,293.76,8854.0
2022-10-28 10:40:00,293.76,295.37,293.76,295.06,5142.0,293.76,295.37,293.76,295.06,5142.0
2022-10-28 10:50:00,295.12,295.57,294.94,295.56,4736.0,295.12,295.57,294.94,295.56,4736.0
2022-10-28 11:00:00,295.66,296.09,295.19,296.09,4957.0,295.66,296.09,295.19,296.09,4957.0
2022-10-28 11:10:00,296.16,296.48,294.59,295.13,8053.0,296.16,296.48,294.59,295.13,8053.0
2022-10-28 11:20:00,294.79,295.3,294.34,294.56,8392.0,294.79,295.3,294.34,294.56,8392.0
2022-10-28 11:30:00,294.93,294.93,294.33,294.74,3200.0,294.93,294.93,294.33,294.74,3200.0
2022-10-28 11:40:00,294.63,295.42,294.63,295.42,2500.0,294.63,295.42,294.63,295.42,2500.0
2022-10-28 11:50:00,294.92,295.44,294.63,294.63,1928.0,294.92,295.44,294.63,294.63,1928.0
2022-10-28 12:00:00,294.67,295.43,294.38,294.77,3488.0,294.67,295.43,294.38,294.77,3488.0
2022-10-28 12:10:00,294.52,295.83,294.52,295.81,2057.0,294.52,295.83,294.52,295.81,2057.0
2022-10-28 12:20:00,295.93,296.6,295.73,296.39,2677.0,295.93,296.6,295.73,296.39,2677.0
2022-10-28 12:30:00,296.47,296.56,295.77,295.94,2628.0,296.47,296.56,295.77,295.94,2628.0
2022-10-28 12:40:00,296.06,296.06,295.2,295.65,2266.0,296.06,296.06,295.2,295.65,2266.0
2022-10-28 12:50:00,295.61,295.99,295.41,295.44,1466.0,295.61,295.99,295.41,295.44,1466.0
2022-10-28 13:00:00,295.25,295.79,295.25,295.65,3786.0,295.25,295.79,295.25,295.65,3786.0
2022-10-28 13:10:00,295.32,295.32,295.16,295.29,1372.0,295.32,295.32,295.16,295.29,1372.0
2022-10-28 13:20:00,295.0,295.42,294.78,295.42,1720.0,295.0,295.42,294.78,295.42,1720.0
2022-10-28 13:30:00,295.16,295.44,295.0,295.21,4775.0,295.16,295.44,295.0,295.21,4775.0
2022-10-28 13:40:00,295.23,295.38,294.49,294.49,4510.0,295.23,295.38,294.49,294.49,4510.0
2022-10-28 13:50:00,294.25,294.86,294.22,294.49,5910.0,294.25,294.86,294.22,294.49,5910.0
2022-10-28 14:00:00,294.24,294.78,294.17,294.46,2900.0,294.24,294.78,294.17,294.46,2900.0
2022-10-28 14:10:00,294.42,295.68,294.42,295.67,5571.0,294.42,295.68,294.42,295.67,5571.0
2022-10-28 14:20:00,295.69,295.9,295.47,295.9,4031.0,295.69,295.9,295.47,295.9,4031.0
2022-10-28 14:30:00,295.8,296.27,295.7,296.02,4433.0,295.8,296.27,295.7,296.02,4433.0
2022-10-28 14:40:00,295.9,295.95,295.53,295.57,5303.0,295.9,295.95,295.53,295.57,5303.0
2022-10-28 14:50:00,295.7,295.78,295.01,295.45,7007.0,295.7,295.78,295.01,295.45,7007.0
2022-10-28 15:00:00,295.43,295.43,294.83,295.36,7358.0,295.43,295.43,294.83,295.36,7358.0
2022-10-28 15:10:00,295.28,295.42,294.98,295.26,5593.0,295.28,295.42,294.98,295.26,5593.0
2022-10-28 15:20:00,295.36,296.24,295.26,296.16,5232.0,295.36,296.24,295.26,296.16,5232.0
2022-10-28 15:30:00,295.86,296.23,295.18,295.51,6953.0,295.86,296.23,295.18,295.51,6953.0
2022-10-28 15:40:00,295.55,296.15,295.47,296.06,9605.0,295.55,296.15,295.47,296.06,9605.0
2022-10-28 15:50:00,295.96,296.47,295.57,295.71,45514.0,295.96,296.47,295.57,295.71,45514.0
2022-10-31 09:30:00,293.33,294.78,292.36,292.78,11131.0,293.33,294.78,292.36,292.78,11131.0
2022-10-31 09:40:00,292.38,293.3,291.89,292.54,6640.0,292.38,293.3,291.89,292.54,6640.0
2022-10-31 09:50:00,291.94,294.12,291.94,293.95,4905.0,291.94,294.12,291.94,293.95,4905.0
2022-10-31 10:00:00,294.06,294.46,292.89,293.17,2650.0,294.06,294.46,292.89,293.17,2650.0
2022-10-31 10:10:00,293.07,293.5,292.53,293.31,2856.0,293.07,293.5,292.53,293.31,2856.0
2022-10-31 10:20:00,293.13,293.16,291.58,292.04,5701.0,293.13,293.16,291.58,292.04,5701.0
2022-10-31 10:30:00,291.7,292.03,291.09,291.26,3601.0,291.7,292.03,291.09,291.26,3601.0
2022-10-31 10:40:00,291.83,292.34,291.48,291.76,2656.0,291.83,292.34,291.48,291.76,2656.0
2022-10-31 10:50:00,291.88,291.88,291.16,291.55,3687.0,291.88,291.88,291.16,291.55,3687.0
2022-10-31 11:00:00,291.55,292.63,291.41,292.3,5200.0,291.55,292.63,291.41,292.3,5200.0
2022-10-31 11:10:00,292.15,292.97,292.15,292.17,6164.0,292.15,292.97,292.15,292.17,6164.0
2022-10-31 11:20:00,292.51,293.75,292.33,293.5,2700.0,292.51,293.75,292.33,293.5,2700.0
2022-10-31 11:30:00,293.4,293.42,293.06,293.06,2995.0,293.4,293.42,293.06,293.06,2995.0
2022-10-31 11:40:00,293.22,294.31,293.22,294.22,12993.0,293.22,294.31,293.22,294.22,12993.0
2022-10-31 11:50:00,294.31,294.58,293.17,293.18,4926.0,294.31,294.58,293.17,293.18,4926.0
2022-10-31 12:00:00,293.56,293.76,293.32,293.38,2767.0,293.56,293.76,293.32,293.38,2767.0
2022-10-31 12:10:00,293.79,295.48,293.76,295.05,7239.0,293.79,295.48,293.76,295.05,7239.0
2022-10-31 12:20:00,294.95,295.06,294.23,294.41,16436.0,294.95,295.06,294.23,294.41,16436.0
2022-10-31 12:30:00,294.09,294.12,293.65,293.8,3525.0,294.09,294.12,293.65,293.8,3525.0
2022-10-31 12:40:00,293.87,293.87,293.17,293.35,12089.0,293.87,293.87,293.17,293.35,12089.0
2022-10-31 12:50:00,293.47,293.72,293.1,293.68,3295.0,293.47,293.72,293.1,293.68,3295.0
2022-10-31 13:00:00,293.69,294.05,293.37,294.05,1756.0,293.69,294.05,293.37,294.05,1756.0
2022-10-31 13:10:00,293.88,294.41,293.74,294.19,12385.0,293.88,294.41,293.74,294.19,12385.0
2022-10-31 13:20:00,294.59,295.06,294.53,295.06,2300.0,294.59,295.06,294.53,295.06,2300.0
2022-10-31 13:30:00,295.31,295.33,294.89,295.18,6422.0,295.31,295.33,294.89,295.18,6422.0
2022-10-31 13:40:00,295.03,295.16,294.52,294.52,3359.0,295.03,295.16,294.52,294.52,3359.0
2022-10-31 13:50:00,294.74,294.96,294.4,294.76,2182.0,294.74,294.96,294.4,294.76,2182.0
2022-10-31 14:00:00,294.63,294.96,293.87,293.87,1792.0,294.63,294.96,293.87,293.87,1792.0
2022-10-31 14:10:00,293.83,293.99,293.4,293.54,3203.0,293.83,293.99,293.4,293.54,3203.0
2022-10-31 14:20:00,293.55,293.94,293.35,293.37,3620.0,293.55,293.94,293.35,293.37,3620.0
2022-10-31 14:30:00,293.58,294.28,293.33,294.13,4090.0,293.58,294.28,293.33,294.13,4090.0
2022-10-31 14:40:00,294.13,294.13,293.51,293.51,3819.0,294.13,294.13,293.51,293.51,3819.0
2022-10-31 14:50:00,293.85,293.92,293.03,293.03,3898.0,293.85,293.92,293.03,293.03,3898.0
2022-10-31 15:00:00,293.21,293.21,292.23,292.42,7573.0,293.21,293.21,292.23,292.42,7573.0
2022-10-31 15:10:00,292.28,292.71,292.06,292.36,6105.0,292.28,292.71,292.06,292.36,6105.0
2022-10-31 15:20:00,292.2,292.52,292.0,292.47,6332.0,292.2,292.52,292.0,292.47,6332.0
2022-10-31 15:30:00,292.35,293.36,292.35,293.36,11447.0,292.35,293.36,292.35,293.36,11447.0
2022-10-31 15:40:00,293.44,293.62,292.76,292.87,14353.0,293.44,293.62,292.76,292.87,14353.0
2022-10-31 15:50:00,292.84,293.1,291.77,292.41,84324.0,292.84,293.1,291.77,292.41,84324.0
2022-11-01 09:30:00,297.45,298.35,296.34,297.62,31801.0,297.45,298.35,296.34,297.62,31801.0
2022-11-01 09:40:00,298.13,298.33,294.96,295.98,5445.0,298.13,298.33,294.96,295.98,5445.0
2022-11-01 09:50:00,295.98,296.44,294.52,294.93,11760.0,295.98,296.44,294.52,294.93,11760.0
2022-11-01 10:00:00,294.68,294.68,292.21,292.21,9048.0,294.68,294.68,292.21,292.21,9048.0
2022-11-01 10:10:00,291.77,292.85,291.77,291.94,7005.0,291.77,292.85,291.77,291.94,7005.0
2022-11-01 10:20:00,291.52,292.39,290.75,292.11,14518.0,291.52,292.39,290.75,292.11,14518.0
2022-11-01 10:30:00,292.11,292.54,291.31,291.42,5600.0,292.11,292.54,291.31,291.42,5600.0
2022-11-01 10:40:00,291.14,291.42,290.44,291.08,6991.0,291.14,291.42,290.44,291.08,6991.0
2022-11-01 10:50:00,291.08,291.41,289.34,289.71,8786.0,291.08,291.41,289.34,289.71,8786.0
2022-11-01 11:00:00,290.06,291.69,289.77,291.51,10351.0,290.06,291.69,289.77,291.51,10351.0
2022-11-01 11:10:00,291.7,292.37,291.2,291.2,8977.0,291.7,292.37,291.2,291.2,8977.0
2022-11-01 11:20:00,291.19,292.35,290.97,292.35,7728.0,291.19,292.35,290.97,292.35,7728.0
2022-11-01 11:30:00,292.09,292.37,289.84,289.84,3199.0,292.09,292.37,289.84,289.84,3199.0
2022-11-01 11:40:00,290.14,290.77,289.93,290.75,4400.0,290.14,290.77,289.93,290.75,4400.0
2022-11-01 11:50:00,290.66,290.97,290.03,290.54,5313.0,290.66,290.97,290.03,290.54,5313.0
2022-11-01 12:00:00,290.68,291.67,290.44,290.81,4370.0,290.68,291.67,290.44,290.81,4370.0
2022-11-01 12:10:00,290.63,290.95,290.02,290.2,5916.0,290.63,290.95,290.02,290.2,5916.0
2022-11-01 12:20:00,290.26,290.88,289.85,289.96,7656.0,290.26,290.88,289.85,289.96,7656.0
2022-11-01 12:30:00,289.96,290.29,288.71,289.07,6491.0,289.96,290.29,288.71,289.07,6491.0
2022-11-01 12:40:00,289.25,290.11,289.24,289.66,4100.0,289.25,290.11,289.24,289.66,4100.0
2022-11-01 12:50:00,289.84,290.3,289.24,290.19,8163.0,289.84,290.3,289.24,290.19,8163.0
2022-11-01 13:00:00,290.0,290.09,289.31,289.35,8593.0,290.0,290.09,289.31,289.35,8593.0
2022-11-01 13:10:00,289.58,290.47,289.58,290.47,3586.0,289.58,290.47,289.58,290.47,3586.0
2022-11-01 13:20:00,290.34,290.52,290.0,290.0,3017.0,290.34,290.52,290.0,290.0,3017.0
2022-11-01 13:30:00,290.0,290.15,289.7,289.7,5516.0,290.0,290.15,289.7,289.7,5516.0
2022-11-01 13:40:00,289.81,291.66,289.81,291.31,4374.0,289.81,291.66,289.81,291.31,4374.0
2022-11-01 13:50:00,291.21,291.21,290.72,290.72,1800.0,291.21,291.21,290.72,290.72,1800.0
2022-11-01 14:00:00,291.1,291.67,291.04,291.63,2700.0,291.1,291.67,291.04,291.63,2700.0
2022-11-01 14:10:00,291.41,291.71,291.18,291.71,7060.0,291.41,291.71,291.18,291.71,7060.0
2022-11-01 14:20:00,291.65,292.17,291.41,292.14,3564.0,291.65,292.17,291.41,292.14,3564.0
2022-11-01 14:30:00,292.2,292.33,291.83,292.15,4632.0,292.2,292.33,291.83,292.15,4632.0
2022-11-01 14:40:00,292.44,292.48,291.93,292.32,6101.0,292.44,292.48,291.93,292.32,6101.0
2022-11-01 14:50:00,292.67,293.68,292.58,293.47,5832.0,292.67,293.68,292.58,293.47,5832.0
2022-11-01 15:00:00,293.37,293.6,292.82,293.18,5318.0,293.37,293.6,292.82,293.18,5318.0
2022-11-01 15:10:00,293.02,293.04,292.17,292.64,4442.0,293.02,293.04,292.17,292.64,4442.0
2022-11-01 15:20:00,292.72,292.83,292.01,292.01,3824.0,292.72,292.83,292.01,292.01,3824.0
2022-11-01 15:30:00,292.19,292.45,291.73,291.73,6956.0,292.19,292.45,291.73,291.73,6956.0
2022-11-01 15:40:00,291.64,292.43,291.58,292.43,9674.0,291.64,292.43,291.58,292.43,9674.0
2022-11-01 15:50:00,292.53,292.7,291.14,291.16,62361.0,292.53,292.7,291.14,291.16,62361.0
2022-11-02 09:30:00,292.45,292.45,289.15,289.56,14762.0,292.45,292.45,289.15,289.56,14762.0
2022-11-02 09:40:00,289.78,291.37,289.65,290.57,6878.0,289.78,291.37,289.65,290.57,6878.0
2022-11-02 09:50:00,290.21,290.84,290.0,290.32,4217.0,290.21,290.84,290.0,290.32,4217.0
2022-11-02 10:00:00,290.42,291.37,290.08,290.08,4305.0,290.42,291.37,290.08,290.08,4305.0
2022-11-02 10:10:00,290.65,291.73,290.2,291.25,6618.0,290.65,291.73,290.2,291.25,6618.0
2022-11-02 10:20:00,291.27,291.29,290.44,290.44,3884.0,291.27,291.29,290.44,290.44,3884.0
2022-11-02 10:30:00,290.78,291.04,290.2,290.81,4504.0,290.78,291.04,290.2,290.81,4504.0
2022-11-02 10:40:00,290.93,291.09,290.63,290.8,5510.0,290.93,291.09,290.63,290.8,5510.0
2022-11-02 10:50:00,290.64,291.49,290.54,291.07,7549.0,290.64,291.49,290.54,291.07,7549.0
2022-11-02 11:00:00,291.09,291.59,290.89,290.96,5001.0,291.09,291.59,290.89,290.96,5001.0
2022-11-02 11:10:00,290.99,290.99,289.9,290.5,11144.0,290.99,290.99,289.9,290.5,11144.0
2022-11-02 11:20:00,290.44,290.62,289.88,290.1,7132.0,290.44,290.62,289.88,290.1,7132.0
2022-11-02 11:30:00,289.86,290.3,289.77,289.85,2187.0,289.86,290.3,289.77,289.85,2187.0
2022-11-02 11:40:00,289.65,290.45,289.63,290.44,3500.0,289.65,290.45,289.63,290.44,3500.0
2022-11-02 11:50:00,290.45,290.72,290.13,290.13,2400.0,290.45,290.72,290.13,290.13,2400.0
2022-11-02 12:00:00,290.03,290.72,289.96,290.16,4631.0,290.03,290.72,289.96,290.16,4631.0
2022-11-02 12:10:00,290.23,290.32,289.72,289.91,3502.0,290.23,290.32,289.72,289.91,3502.0
2022-11-02 12:20:00,289.61,289.8,288.9,289.06,4238.0,289.61,289.8,288.9,289.06,4238.0
2022-11-02 12:30:00,288.9,289.2,288.22,288.32,2464.0,288.9,289.2,288.22,288.32,2464.0
2022-11-02 12:40:00,288.45,289.06,288.34,288.89,4610.0,288.45,289.06,288.34,288.89,4610.0
2022-11-02 12:50:00,288.97,290.55,288.97,290.12,9000.0,288.97,290.55,288.97,290.12,9000.0
2022-11-02 13:00:00,290.19,290.19,289.85,289.98,2706.0,290.19,290.19,289.85,289.98,2706.0
2022-11-02 13:10:00,289.94,290.08,289.52,290.0,3715.0,289.94,290.08,289.52,290.0,3715.0
2022-11-02 13:20:00,290.26,290.26,289.12,289.49,1809.0,290.26,290.26,289.12,289.49,1809.0
2022-11-02 13:30:00,289.12,289.5,288.94,289.35,2400.0,289.12,289.5,288.94,289.35,2400.0
2022-11-02 13:40:00,289.62,290.43,289.62,290.22,3720.0,289.62,290.43,289.62,290.22,3720.0
2022-11-02 13:50:00,290.45,290.78,289.97,290.41,2300.0,290.45,290.78,289.97,290.41,2300.0
2022-11-02 14:00:00,290.7,295.41,290.22,294.23,23055.0,290.7,295.41,290.22,294.23,23055.0
2022-11-02 14:10:00,294.41,294.41,292.01,293.05,10807.0,294.41,294.41,292.01,293.05,10807.0
2022-11-02 14:20:00,293.37,295.06,293.22,295.06,7965.0,293.37,295.06,293.22,295.06,7965.0
2022-11-02 14:30:00,295.4,295.48,289.55,290.45,18460.0,295.4,295.48,289.55,290.45,18460.0
2022-11-02 14:40:00,291.07,293.4,290.42,290.42,12050.0,291.07,293.4,290.42,290.42,12050.0
2022-11-02 14:50:00,290.31,290.37,286.68,287.82,9406.0,290.31,290.37,286.68,287.82,9406.0
2022-11-02 15:00:00,287.75,288.72,287.39,288.72,7463.0,287.75,288.72,287.39,288.72,7463.0
2022-11-02 15:10:00,288.61,288.67,285.55,285.97,6217.0,288.61,288.67,285.55,285.97,6217.0
2022-11-02 15:20:00,285.01,285.16,281.98,282.44,12843.0,285.01,285.16,281.98,282.44,12843.0
2022-11-02 15:30:00,282.11,283.23,281.69,282.82,12866.0,282.11,283.23,281.69,282.82,12866.0
2022-11-02 15:40:00,282.73,282.94,281.67,281.76,11769.0,282.73,282.94,281.67,281.76,11769.0
2022-11-02 15:50:00,281.99,282.14,280.78,281.11,43456.0,281.99,282.14,280.78,281.11,43456.0
2022-11-03 09:30:00,278.71,280.01,278.03,279.43,17455.0,278.71,280.01,278.03,279.43,17455.0
2022-11-03 09:40:00,279.31,279.66,276.66,277.65,8813.0,279.31,279.66,276.66,277.65,8813.0
2022-11-03 09:50:00,277.92,277.93,277.03,277.3,4749.0,277.92,277.93,277.03,277.3,4749.0
2022-11-03 10:00:00,277.65,278.49,277.04,277.05,11236.0,277.65,278.49,277.04,277.05,11236.0
2022-11-03 10:10:00,277.41,280.6,277.24,279.66,5954.0,277.41,280.6,277.24,279.66,5954.0
2022-11-03 10:20:00,280.1,281.99,279.4,281.99,4277.0,280.1,281.99,279.4,281.99,4277.0
2022-11-03 10:30:00,281.53,281.99,280.21,281.96,8204.0,281.53,281.99,280.21,281.96,8204.0
2022-11-03 10:40:00,281.98,284.29,281.44,283.66,10939.0,281.98,284.29,281.44,283.66,10939.0
2022-11-03 10:50:00,283.6,283.89,283.01,283.49,6895.0,283.6,283.89,283.01,283.49,6895.0
2022-11-03 11:00:00,283.52,284.54,282.31,282.74,10287.0,283.52,284.54,282.31,282.74,10287.0
2022-11-03 11:10:00,282.5,282.52,281.01,281.09,7647.0,282.5,282.52,281.01,281.09,7647.0
2022-11-03 11:20:00,281.14,282.14,281.09,281.37,4236.0,281.14,282.14,281.09,281.37,4236.0
2022-11-03 11:30:00,280.77,281.58,280.24,281.58,5897.0,280.77,281.58,280.24,281.58,5897.0
2022-11-03 11:40:00,281.48,282.26,281.16,281.18,4081.0,281.48,282.26,281.16,281.18,4081.0
2022-11-03 11:50:00,281.5,281.5,280.85,281.31,5527.0,281.5,281.5,280.85,281.31,5527.0
2022-11-03 12:00:00,281.49,282.25,280.62,281.5,5862.0,281.49,282.25,280.62,281.5,5862.0
2022-11-03 12:10:00,281.46,283.2,281.46,282.63,5976.0,281.46,283.2,281.46,282.63,5976.0
2022-11-03 12:20:00,282.61,282.63,281.48,281.48,7550.0,282.61,282.63,281.48,281.48,7550.0
2022-11-03 12:30:00,281.72,282.04,281.23,281.87,10054.0,281.72,282.04,281.23,281.87,10054.0
2022-11-03 12:40:00,281.88,283.05,281.87,282.69,5052.0,281.88,283.05,281.87,282.69,5052.0
2022-11-03 12:50:00,282.71,283.3,282.68,283.03,3271.0,282.71,283.3,282.68,283.03,3271.0
2022-11-03 13:00:00,282.91,282.91,281.93,282.35,3931.0,282.91,282.91,281.93,282.35,3931.0
2022-11-03 13:10:00,282.33,282.33,281.52,281.52,27209.0,282.33,282.33,281.52,281.52,27209.0
2022-11-03 13:20:00,281.11,281.41,280.96,281.3,2804.0,281.11,281.41,280.96,281.3,2804.0
2022-11-03 13:30:00,281.03,281.06,280.65,280.98,4803.0,281.03,281.06,280.65,280.98,4803.0
2022-11-03 13:40:00,281.1,281.21,280.78,280.93,4226.0,281.1,281.21,280.78,280.93,4226.0
2022-11-03 13:50:00,280.88,281.06,280.65,280.79,3771.0,280.88,281.06,280.65,280.79,3771.0
2022-11-03 14:00:00,280.71,281.11,280.4,281.11,5835.0,280.71,281.11,280.4,281.11,5835.0
2022-11-03 14:10:00,281.05,281.22,280.71,280.86,7112.0,281.05,281.22,280.71,280.86,7112.0
2022-11-03 14:20:00,281.39,281.81,281.12,281.78,5805.0,281.39,281.81,281.12,281.78,5805.0
2022-11-03 14:30:00,281.64,282.11,281.19,281.19,4675.0,281.64,282.11,281.19,281.19,4675.0
2022-11-03 14:40:00,281.28,281.39,280.64,280.92,5422.0,281.28,281.39,280.64,280.92,5422.0
2022-11-03 14:50:00,280.98,281.36,280.57,280.91,12963.0,280.98,281.36,280.57,280.91,12963.0
2022-11-03 15:00:00,280.81,280.9,280.03,280.37,11442.0,280.81,280.9,280.03,280.37,11442.0
2022-11-03 15:10:00,280.19,280.59,280.19,280.38,6830.0,280.19,280.59,280.19,280.38,6830.0
2022-11-03 15:20:00,280.38,281.12,280.38,280.92,15124.0,280.38,281.12,280.38,280.92,15124.0
2022-11-03 15:30:00,280.94,281.12,280.59,280.59,20337.0,280.94,281.12,280.59,280.59,20337.0
2022-11-03 15:40:00,280.57,280.58,279.91,280.28,19500.0,280.57,280.58,279.91,280.28,19500.0
2022-11-03 15:50:00,280.07,280.19,279.08,279.43,56960.0,280.07,280.19,279.08,279.43,56960.0
2022-11-04 09:30:00,283.38,283.38,278.12,278.89,14803.0,283.38,283.38,278.12,278.89,14803.0
2022-11-04 09:40:00,278.83,279.14,276.55,276.55,9289.0,278.83,279.14,276.55,276.55,9289.0
2022-11-04 09:50:00,276.49,278.45,276.27,278.45,8718.0,276.49,278.45,276.27,278.45,8718.0
2022-11-04 10:00:00,278.57,278.74,275.34,276.43,6899.0,278.57,278.74,275.34,276.43,6899.0
2022-11-04 10:10:00,275.65,277.65,275.65,276.31,4911.0,275.65,277.65,275.65,276.31,4911.0
2022-11-04 10:20:00,276.36,278.27,276.12,277.54,7341.0,276.36,278.27,276.12,277.54,7341.0
2022-11-04 10:30:00,277.87,278.75,277.37,278.08,6503.0,277.87,278.75,277.37,278.08,6503.0
2022-11-04 10:40:00,278.18,278.81,277.7,278.62,9940.0,278.18,278.81,277.7,278.62,9940.0
2022-11-04 10:50:00,278.77,278.99,275.79,276.35,16602.0,278.77,278.99,275.79,276.35,16602.0
2022-11-04 11:00:00,276.59,276.88,276.15,276.38,18618.0,276.59,276.88,276.15,276.38,18618.0
2022-11-04 11:10:00,276.17,276.34,275.38,275.56,8655.0,276.17,276.34,275.38,275.56,8655.0
2022-11-04 11:20:00,275.46,276.55,274.09,274.09,9984.0,275.46,276.55,274.09,274.09,9984.0
2022-11-04 11:30:00,274.15,274.91,273.67,273.67,6060.0,274.15,274.91,273.67,273.67,6060.0
2022-11-04 11:40:00,273.71,273.71,272.7,273.1,5472.0,273.71,273.71,272.7,273.1,5472.0
2022-11-04 11:50:00,272.94,273.05,271.95,271.95,17139.0,272.94,273.05,271.95,271.95,17139.0
2022-11-04 12:00:00,272.14,272.79,271.64,272.78,8285.0,272.14,272.79,271.64,272.78,8285.0
2022-11-04 12:10:00,273.2,274.82,272.48,274.62,5995.0,273.2,274.82,272.48,274.62,5995.0
2022-11-04 12:20:00,274.25,274.25,272.83,273.72,48655.0,274.25,274.25,272.83,273.72,48655.0
2022-11-04 12:30:00,273.62,274.11,272.7,272.7,4700.0,273.62,274.11,272.7,272.7,4700.0
2022-11-04 12:40:00,272.93,273.42,272.45,272.45,11595.0,272.93,273.42,272.45,272.45,11595.0
2022-11-04 12:50:00,272.76,273.38,272.76,273.22,4418.0,272.76,273.38,272.76,273.22,4418.0
2022-11-04 13:00:00,273.04,273.59,271.88,272.04,7865.0,273.04,273.59,271.88,272.04,7865.0
2022-11-04 13:10:00,272.0,273.33,271.99,272.62,4140.0,272.0,273.33,271.99,272.62,4140.0
2022-11-04 13:20:00,273.0,273.0,271.49,271.64,5974.0,273.0,273.0,271.49,271.64,5974.0
2022-11-04 13:30:00,271.5,272.02,270.71,271.28,11238.0,271.5,272.02,270.71,271.28,11238.0
2022-11-04 13:40:00,270.76,270.9,269.88,270.68,12654.0,270.76,270.9,269.88,270.68,12654.0
2022-11-04 13:50:00,270.52,270.83,270.02,270.22,6713.0,270.52,270.83,270.02,270.22,6713.0
2022-11-04 14:00:00,270.25,270.91,269.88,270.22,5348.0,270.25,270.91,269.88,270.22,5348.0
2022-11-04 14:10:00,270.21,271.88,270.1,271.67,9223.0,270.21,271.88,270.1,271.67,9223.0
2022-11-04 14:20:00,271.58,272.22,271.29,272.03,6214.0,271.58,272.22,271.29,272.03,6214.0
2022-11-04 14:30:00,272.22,272.94,272.02,272.69,3212.0,272.22,272.94,272.02,272.69,3212.0
2022-11-04 14:40:00,272.74,273.68,272.32,273.17,5465.0,272.74,273.68,272.32,273.17,5465.0
2022-11-04 14:50:00,273.26,274.18,273.26,274.14,3970.0,273.26,274.18,273.26,274.14,3970.0
2022-11-04 15:00:00,273.81,275.21,273.78,275.17,6544.0,273.81,275.21,273.78,275.17,6544.0
2022-11-04 15:10:00,275.25,275.75,275.14,275.37,8001.0,275.25,275.75,275.14,275.37,8001.0
2022-11-04 15:20:00,275.36,275.73,274.71,275.56,7302.0,275.36,275.73,274.71,275.56,7302.0
2022-11-04 15:30:00,275.43,275.88,274.83,275.72,12165.0,275.43,275.88,274.83,275.72,12165.0
2022-11-04 15:40:00,275.65,277.09,275.19,276.26,17506.0,275.65,277.09,275.19,276.26,17506.0
2022-11-04 15:50:00,276.42,276.73,275.77,276.57,63142.0,276.42,276.73,275.77,276.57,63142.0
2022-11-07 09:30:00,278.88,279.54,276.22,276.95,12437.0,278.88,279.54,276.22,276.95,12437.0
2022-11-07 09:40:00,276.95,278.65,276.25,276.29,6545.0,276.95,278.65,276.25,276.29,6545.0
2022-11-07 09:50:00,276.47,278.3,276.46,277.8,3763.0,276.47,278.3,276.46,277.8,3763.0
2022-11-07 10:00:00,277.53,278.82,277.15,277.74,9285.0,277.53,278.82,277.15,277.74,9285.0
2022-11-07 10:10:00,278.0,278.7,276.79,277.29,11478.0,278.0,278.7,276.79,277.29,11478.0
2022-11-07 10:20:00,276.84,276.85,275.75,276.14,2300.0,276.84,276.85,275.75,276.14,2300.0
2022-11-07 10:30:00,275.84,276.46,275.33,275.65,5157.0,275.84,276.46,275.33,275.65,5157.0
2022-11-07 10:40:00,275.81,276.38,275.63,275.67,4943.0,275.81,276.38,275.63,275.67,4943.0
2022-11-07 10:50:00,276.05,277.77,276.05,277.77,4899.0,276.05,277.77,276.05,277.77,4899.0
2022-11-07 11:00:00,277.31,278.39,277.17,277.75,13110.0,277.31,278.39,277.17,277.75,13110.0
2022-11-07 11:10:00,277.65,277.76,276.84,277.47,5703.0,277.65,277.76,276.84,277.47,5703.0
2022-11-07 11:20:00,277.53,278.36,277.52,278.18,7133.0,277.53,278.36,277.52,278.18,7133.0
2022-11-07 11:30:00,278.35,278.46,277.96,278.11,7530.0,278.35,278.46,277.96,278.11,7530.0
2022-11-07 11:40:00,278.11,278.25,276.84,277.86,7114.0,278.11,278.25,276.84,277.86,7114.0
2022-11-07 11:50:00,277.62,277.7,276.86,276.86,4447.0,277.62,277.7,276.86,276.86,4447.0
2022-11-07 12:00:00,276.87,277.54,276.51,277.4,4327.0,276.87,277.54,276.51,277.4,4327.0
2022-11-07 12:10:00,277.44,277.8,277.0,277.8,5309.0,277.44,277.8,277.0,277.8,5309.0
2022-11-07 12:20:00,277.61,278.09,277.29,277.82,5056.0,277.61,278.09,277.29,277.82,5056.0
2022-11-07 12:30:00,277.86,277.94,277.36,277.64,4827.0,277.86,277.94,277.36,277.64,4827.0
2022-11-07 12:40:00,277.64,278.05,277.38,277.38,6498.0,277.64,278.05,277.38,277.38,6498.0
2022-11-07 12:50:00,277.55,277.9,277.15,277.71,6513.0,277.55,277.9,277.15,277.71,6513.0
2022-11-07 13:00:00,278.01,278.65,277.76,278.17,41806.0,278.01,278.65,277.76,278.17,41806.0
2022-11-07 13:10:00,278.16,278.95,277.94,278.63,14446.0,278.16,278.95,277.94,278.63,14446.0
2022-11-07 13:20:00,278.45,278.45,277.89,278.14,3318.0,278.45,278.45,277.89,278.14,3318.0
2022-11-07 13:30:00,278.44,278.5,278.06,278.5,2980.0,278.44,278.5,278.06,278.5,2980.0
2022-11-07 13:40:00,278.15,278.45,278.05,278.23,5920.0,278.15,278.45,278.05,278.23,5920.0
2022-11-07 13:50:00,278.29,278.99,278.28,278.99,3850.0,278.29,278.99,278.28,278.99,3850.0
2022-11-07 14:00:00,279.05,279.67,279.05,279.24,4377.0,279.05,279.67,279.05,279.24,4377.0
2022-11-07 14:10:00,279.25,280.81,279.15,280.8,46780.0,279.25,280.81,279.15,280.8,46780.0
2022-11-07 14:20:00,280.62,280.76,280.04,280.42,6723.0,280.62,280.76,280.04,280.42,6723.0
2022-11-07 14:30:00,280.69,281.45,280.46,281.44,3537.0,280.69,281.45,280.46,281.44,3537.0
2022-11-07 14:40:00,281.4,281.6,280.92,281.23,7107.0,281.4,281.6,280.92,281.23,7107.0
2022-11-07 14:50:00,281.45,281.5,280.75,280.89,6229.0,281.45,281.5,280.75,280.89,6229.0
2022-11-07 15:00:00,280.88,281.22,280.8,280.97,15063.0,280.88,281.22,280.8,280.97,15063.0
2022-11-07 15:10:00,281.01,281.68,280.93,281.5,14084.0,281.01,281.68,280.93,281.5,14084.0
2022-11-07 15:20:00,281.43,281.5,280.88,281.26,19472.0,281.43,281.5,280.88,281.26,19472.0
2022-11-07 15:30:00,281.3,281.48,280.18,280.46,59517.0,281.3,281.48,280.18,280.46,59517.0
2022-11-07 15:40:00,280.46,281.61,280.41,281.54,17072.0,280.46,281.61,280.41,281.54,17072.0
2022-11-07 15:50:00,281.46,281.61,279.45,280.56,97935.0,281.46,281.61,279.45,280.56,97935.0
2022-11-08 09:30:00,282.4,283.87,280.6,282.5,13340.0,282.4,283.87,280.6,282.5,13340.0
2022-11-08 09:40:00,282.94,283.76,282.45,283.42,19591.0,282.94,283.76,282.45,283.42,19591.0
2022-11-08 09:50:00,283.8,285.34,283.8,285.32,3752.0,283.8,285.34,283.8,285.32,3752.0
2022-11-08 10:00:00,284.74,284.9,283.95,284.39,6288.0,284.74,284.9,283.95,284.39,6288.0
2022-11-08 10:10:00,284.16,285.33,284.0,285.27,4930.0,284.16,285.33,284.0,285.27,4930.0
2022-11-08 10:20:00,285.54,286.29,285.47,285.67,6257.0,285.54,286.29,285.47,285.67,6257.0
2022-11-08 10:30:00,286.08,286.34,285.77,285.95,15847.0,286.08,286.34,285.77,285.95,15847.0
2022-11-08 10:40:00,286.1,286.1,285.17,285.54,10949.0,286.1,286.1,285.17,285.54,10949.0
2022-11-08 10:50:00,285.44,285.44,284.59,285.31,8424.0,285.44,285.44,284.59,285.31,8424.0
2022-11-08 11:00:00,285.24,286.22,284.83,286.22,15350.0,285.24,286.22,284.83,286.22,15350.0
2022-11-08 11:10:00,286.37,286.83,286.13,286.25,23945.0,286.37,286.83,286.13,286.25,23945.0
2022-11-08 11:20:00,286.25,287.71,286.22,286.75,28536.0,286.25,287.71,286.22,286.75,28536.0
2022-11-08 11:30:00,286.75,288.7,286.72,288.7,11987.0,286.75,288.7,286.72,288.7,11987.0
2022-11-08 11:40:00,288.7,289.2,287.78,287.78,6562.0,288.7,289.2,287.78,287.78,6562.0
2022-11-08 11:50:00,287.71,288.11,287.5,288.09,3050.0,287.71,288.11,287.5,288.09,3050.0
2022-11-08 12:00:00,288.26,288.26,287.99,288.16,1972.0,288.26,288.26,287.99,288.16,1972.0
2022-11-08 12:10:00,288.23,288.64,287.49,287.95,3577.0,288.23,288.64,287.49,287.95,3577.0
2022-11-08 12:20:00,287.96,288.37,287.91,288.34,3729.0,287.96,288.37,287.91,288.34,3729.0
2022-11-08 12:30:00,288.28,289.07,288.13,289.07,7644.0,288.28,289.07,288.13,289.07,7644.0
2022-11-08 12:40:00,288.93,289.45,288.68,289.04,6549.0,288.93,289.45,288.68,289.04,6549.0
2022-11-08 12:50:00,288.92,289.33,288.41,289.29,2507.0,288.92,289.33,288.41,289.29,2507.0
2022-11-08 13:00:00,289.24,290.18,288.89,290.08,5349.0,289.24,290.18,288.89,290.08,5349.0
2022-11-08 13:10:00,290.02,290.17,289.33,289.46,2913.0,290.02,290.17,289.33,289.46,2913.0
2022-11-08 13:20:00,289.29,289.31,286.92,287.31,3493.0,289.29,289.31,286.92,287.31,3493.0
2022-11-08 13:30:00,287.19,287.48,286.63,287.35,4090.0,287.19,287.48,286.63,287.35,4090.0
2022-11-08 13:40:00,287.58,287.69,287.0,287.07,7200.0,287.58,287.69,287.0,287.07,7200.0
2022-11-08 13:50:00,287.22,287.57,286.0,286.58,28731.0,287.22,287.57,286.0,286.58,28731.0
2022-11-08 14:00:00,286.49,286.82,286.12,286.12,32089.0,286.49,286.82,286.12,286.12,32089.0
2022-11-08 14:10:00,286.03,287.06,285.89,286.84,15244.0,286.03,287.06,285.89,286.84,15244.0
2022-11-08 14:20:00,286.96,286.98,285.56,285.72,29083.0,286.96,286.98,285.56,285.72,29083.0
2022-11-08 14:30:00,285.71,287.45,285.48,287.45,13093.0,285.71,287.45,285.48,287.45,13093.0
2022-11-08 14:40:00,287.46,288.5,287.43,288.15,11756.0,287.46,288.5,287.43,288.15,11756.0
2022-11-08 14:50:00,288.25,288.6,288.1,288.4,5805.0,288.25,288.6,288.1,288.4,5805.0
2022-11-08 15:00:00,288.22,289.4,288.21,289.37,5057.0,288.22,289.4,288.21,289.37,5057.0
2022-11-08 15:10:00,289.51,289.76,289.06,289.63,8194.0,289.51,289.76,289.06,289.63,8194.0
2022-11-08 15:20:00,289.68,290.7,289.53,290.61,7528.0,289.68,290.7,289.53,290.61,7528.0
2022-11-08 15:30:00,290.79,292.32,290.78,291.78,18806.0,290.79,292.32,290.78,291.78,18806.0
2022-11-08 15:40:00,291.98,292.4,291.58,292.15,29917.0,291.98,292.4,291.58,292.15,29917.0
2022-11-08 15:50:00,292.34,292.48,291.38,291.77,112383.0,292.34,292.48,291.38,291.77,112383.0
2022-11-09 09:30:00,288.57,289.84,287.39,287.86,55031.0,288.57,289.84,287.39,287.86,55031.0
2022-11-09 09:40:00,287.79,290.72,287.0,289.25,5781.0,287.79,290.72,287.0,289.25,5781.0
2022-11-09 09:50:00,289.24,290.23,288.47,289.11,11515.0,289.24,290.23,288.47,289.11,11515.0
2022-11-09 10:00:00,288.75,290.04,288.36,289.59,9587.0,288.75,290.04,288.36,289.59,9587.0
2022-11-09 10:10:00,289.59,289.59,287.92,288.17,7025.0,289.59,289.59,287.92,288.17,7025.0
2022-11-09 10:20:00,288.69,288.7,287.83,287.89,6823.0,288.69,288.7,287.83,287.89,6823.0
2022-11-09 10:30:00,288.0,288.56,287.23,288.56,10826.0,288.0,288.56,287.23,288.56,10826.0
2022-11-09 10:40:00,288.41,288.62,287.69,288.31,6146.0,288.41,288.62,287.69,288.31,6146.0
2022-11-09 10:50:00,288.51,288.51,287.64,288.41,9341.0,288.51,288.51,287.64,288.41,9341.0
2022-11-09 11:00:00,288.41,289.46,288.24,289.46,5642.0,288.41,289.46,288.24,289.46,5642.0
2022-11-09 11:10:00,289.13,289.67,288.84,289.13,4423.0,289.13,289.67,288.84,289.13,4423.0
2022-11-09 11:20:00,289.49,290.07,288.95,289.84,5367.0,289.49,290.07,288.95,289.84,5367.0
2022-11-09 11:30:00,289.8,289.8,289.15,289.38,6201.0,289.8,289.8,289.15,289.38,6201.0
2022-11-09 11:40:00,289.54,291.3,289.54,290.88,3729.0,289.54,291.3,289.54,290.88,3729.0
2022-11-09 11:50:00,290.79,290.99,289.73,289.99,4200.0,290.79,290.99,289.73,289.99,4200.0
2022-11-09 12:00:00,290.19,290.34,289.53,289.55,5532.0,290.19,290.34,289.53,289.55,5532.0
2022-11-09 12:10:00,289.79,289.8,289.0,289.44,4437.0,289.79,289.8,289.0,289.44,4437.0
2022-11-09 12:20:00,289.7,290.02,289.44,290.01,4700.0,289.7,290.02,289.44,290.01,4700.0
2022-11-09 12:30:00,290.07,290.58,289.9,290.32,5085.0,290.07,290.58,289.9,290.32,5085.0
2022-11-09 12:40:00,290.33,291.1,290.17,291.1,7484.0,290.33,291.1,290.17,291.1,7484.0
2022-11-09 12:50:00,290.9,291.48,290.86,291.47,5160.0,290.9,291.48,290.86,291.47,5160.0
2022-11-09 13:00:00,291.2,291.96,290.58,291.02,11413.0,291.2,291.96,290.58,291.02,11413.0
2022-11-09 13:10:00,290.86,291.46,290.67,291.31,7653.0,290.86,291.46,290.67,291.31,7653.0
2022-11-09 13:20:00,291.1,291.21,290.64,290.86,5410.0,291.1,291.21,290.64,290.86,5410.0
2022-11-09 13:30:00,290.72,290.72,289.39,289.48,2700.0,290.72,290.72,289.39,289.48,2700.0
2022-11-09 13:40:00,289.64,289.65,288.93,289.26,3900.0,289.64,289.65,288.93,289.26,3900.0
2022-11-09 13:50:00,288.95,289.54,288.85,289.54,2800.0,288.95,289.54,288.85,289.54,2800.0
2022-11-09 14:00:00,289.85,290.21,289.51,290.21,2796.0,289.85,290.21,289.51,290.21,2796.0
2022-11-09 14:10:00,290.21,290.46,290.07,290.23,2500.0,290.21,290.46,290.07,290.23,2500.0
2022-11-09 14:20:00,290.32,290.83,289.92,290.8,8620.0,290.32,290.83,289.92,290.8,8620.0
2022-11-09 14:30:00,290.5,290.5,289.15,289.15,3622.0,290.5,290.5,289.15,289.15,3622.0
2022-11-09 14:40:00,289.28,289.6,288.97,288.97,3847.0,289.28,289.6,288.97,288.97,3847.0
2022-11-09 14:50:00,289.1,289.56,288.7,289.44,6819.0,289.1,289.56,288.7,289.44,6819.0
2022-11-09 15:00:00,289.31,290.39,289.31,290.13,5498.0,289.31,290.39,289.31,290.13,5498.0
2022-11-09 15:10:00,290.02,290.06,289.7,290.04,5494.0,290.02,290.06,289.7,290.04,5494.0
2022-11-09 15:20:00,290.05,290.2,289.72,290.03,20871.0,290.05,290.2,289.72,290.03,20871.0
2022-11-09 15:30:00,289.96,290.36,289.48,290.05,22893.0,289.96,290.36,289.48,290.05,22893.0
2022-11-09 15:40:00,289.95,290.16,289.58,289.94,25491.0,289.95,290.16,289.58,289.94,25491.0
2022-11-09 15:50:00,290.01,290.88,289.45,290.1,145147.0,290.01,290.88,289.45,290.1,145147.0
2022-11-10 09:30:00,307.81,310.95,307.6,309.08,27542.0,307.81,310.95,307.6,309.08,27542.0
2022-11-10 09:40:00,308.98,311.59,308.82,310.75,59966.0,308.98,311.59,308.82,310.75,59966.0
2022-11-10 09:50:00,311.65,313.82,310.64,313.72,18984.0,311.65,313.82,310.64,313.72,18984.0
2022-11-10 10:00:00,313.49,313.7,310.33,311.98,18135.0,313.49,313.7,310.33,311.98,18135.0
2022-11-10 10:10:00,312.26,312.26,310.28,310.63,6007.0,312.26,312.26,310.28,310.63,6007.0
2022-11-10 10:20:00,310.52,310.66,309.14,309.29,6470.0,310.52,310.66,309.14,309.29,6470.0
2022-11-10 10:30:00,309.6,309.67,307.47,307.47,8879.0,309.6,309.67,307.47,307.47,8879.0
2022-11-10 10:40:00,307.79,308.61,307.64,308.47,3250.0,307.79,308.61,307.64,308.47,3250.0
2022-11-10 10:50:00,308.55,308.55,307.34,307.75,5443.0,308.55,308.55,307.34,307.75,5443.0
2022-11-10 11:00:00,307.14,307.17,306.17,306.38,3636.0,307.14,307.17,306.17,306.38,3636.0
2022-11-10 11:10:00,306.38,308.18,306.18,308.18,12804.0,306.38,308.18,306.18,308.18,12804.0
2022-11-10 11:20:00,308.27,308.67,308.23,308.49,4855.0,308.27,308.67,308.23,308.49,4855.0
2022-11-10 11:30:00,308.71,310.23,308.68,309.8,10265.0,308.71,310.23,308.68,309.8,10265.0
2022-11-10 11:40:00,309.62,309.78,308.98,309.59,7372.0,309.62,309.78,308.98,309.59,7372.0
2022-11-10 11:50:00,309.61,310.48,309.5,310.46,4254.0,309.61,310.48,309.5,310.46,4254.0
2022-11-10 12:00:00,310.19,312.0,310.19,312.0,5858.0,310.19,312.0,310.19,312.0,5858.0
2022-11-10 12:10:00,312.32,312.9,311.81,312.9,5370.0,312.32,312.9,311.81,312.9,5370.0
2022-11-10 12:20:00,312.77,312.83,312.27,312.62,5624.0,312.77,312.83,312.27,312.62,5624.0
2022-11-10 12:30:00,312.35,312.83,311.9,311.96,13046.0,312.35,312.83,311.9,311.96,13046.0
2022-11-10 12:40:00,311.74,313.13,311.73,312.96,14580.0,311.74,313.13,311.73,312.96,14580.0
2022-11-10 12:50:00,313.49,313.84,313.04,313.19,6400.0,313.49,313.84,313.04,313.19,6400.0
2022-11-10 13:00:00,313.31,314.42,313.27,314.29,8618.0,313.31,314.42,313.27,314.29,8618.0
2022-11-10 13:10:00,314.33,314.45,313.86,314.03,4104.0,314.33,314.45,313.86,314.03,4104.0
2022-11-10 13:20:00,314.16,314.52,313.72,314.08,13520.0,314.16,314.52,313.72,314.08,13520.0
2022-11-10 13:30:00,314.06,314.61,313.56,314.01,6813.0,314.06,314.61,313.56,314.01,6813.0
2022-11-10 13:40:00,313.99,314.7,313.91,314.52,3132.0,313.99,314.7,313.91,314.52,3132.0
2022-11-10 13:50:00,314.48,315.12,313.92,314.96,9796.0,314.48,315.12,313.92,314.96,9796.0
2022-11-10 14:00:00,314.94,314.97,314.27,314.38,6333.0,314.94,314.97,314.27,314.38,6333.0
2022-11-10 14:10:00,314.43,314.88,314.14,314.73,7508.0,314.43,314.88,314.14,314.73,7508.0
2022-11-10 14:20:00,314.65,314.96,314.53,314.74,4802.0,314.65,314.96,314.53,314.74,4802.0
2022-11-10 14:30:00,314.74,314.94,314.57,314.88,9806.0,314.74,314.94,314.57,314.88,9806.0
2022-11-10 14:40:00,314.63,315.32,314.51,315.23,8606.0,314.63,315.32,314.51,315.23,8606.0
2022-11-10 14:50:00,315.19,316.35,315.18,316.35,5106.0,315.19,316.35,315.18,316.35,5106.0
2022-11-10 15:00:00,316.44,316.71,315.84,316.7,6952.0,316.44,316.71,315.84,316.7,6952.0
2022-11-10 15:10:00,317.03,317.63,317.01,317.51,13337.0,317.03,317.63,317.01,317.51,13337.0
2022-11-10 15:20:00,317.57,317.95,317.38,317.88,15549.0,317.57,317.95,317.38,317.88,15549.0
2022-11-10 15:30:00,317.95,317.95,317.36,317.62,19851.0,317.95,317.95,317.36,317.62,19851.0
2022-11-10 15:40:00,317.62,318.33,317.34,318.27,24453.0,317.62,318.33,317.34,318.27,24453.0
2022-11-10 15:50:00,318.32,320.03,318.32,318.92,102459.0,318.32,320.03,318.32,318.92,102459.0
2022-11-11 09:30:00,317.99,320.27,317.1,319.27,30948.0,317.99,320.27,317.1,319.27,30948.0
2022-11-11 09:40:00,319.42,324.3,319.42,324.02,11297.0,319.42,324.3,319.42,324.02,11297.0
2022-11-11 09:50:00,323.94,323.95,322.3,322.89,15757.0,323.94,323.95,322.3,322.89,15757.0
2022-11-11 10:00:00,322.75,324.51,321.77,322.93,20299.0,322.75,324.51,321.77,322.93,20299.0
2022-11-11 10:10:00,322.78,325.6,322.78,325.48,12279.0,322.78,325.6,322.78,325.48,12279.0
2022-11-11 10:20:00,325.68,327.44,325.27,327.04,13867.0,325.68,327.44,325.27,327.04,13867.0
2022-11-11 10:30:00,326.84,327.7,326.34,327.7,7462.0,326.84,327.7,326.34,327.7,7462.0
2022-11-11 10:40:00,327.32,328.13,326.15,328.13,7378.0,327.32,328.13,326.15,328.13,7378.0
2022-11-11 10:50:00,327.98,328.1,326.06,326.44,7580.0,327.98,328.1,326.06,326.44,7580.0
2022-11-11 11:00:00,326.72,327.63,326.41,326.53,12271.0,326.72,327.63,326.41,326.53,12271.0
2022-11-11 11:10:00,326.17,326.59,325.51,326.39,13638.0,326.17,326.59,325.51,326.39,13638.0
2022-11-11 11:20:00,326.37,326.43,323.76,323.95,26871.0,326.37,326.43,323.76,323.95,26871.0
2022-11-11 11:30:00,324.07,325.37,323.96,324.65,8556.0,324.07,325.37,323.96,324.65,8556.0
2022-11-11 11:40:00,324.73,326.26,324.64,326.2,7722.0,324.73,326.26,324.64,326.2,7722.0
2022-11-11 11:50:00,326.27,326.45,325.94,326.11,7450.0,326.27,326.45,325.94,326.11,7450.0
2022-11-11 12:00:00,326.11,326.31,325.57,326.05,15862.0,326.11,326.31,325.57,326.05,15862.0
2022-11-11 12:10:00,326.14,327.44,326.14,327.44,3100.0,326.14,327.44,326.14,327.44,3100.0
2022-11-11 12:20:00,326.98,327.08,326.3,326.35,7901.0,326.98,327.08,326.3,326.35,7901.0
2022-11-11 12:30:00,326.39,326.86,326.2,326.52,8027.0,326.39,326.86,326.2,326.52,8027.0
2022-11-11 12:40:00,326.55,326.55,325.85,325.93,7481.0,326.55,326.55,325.85,325.93,7481.0
2022-11-11 12:50:00,325.93,326.99,325.78,326.5,6531.0,325.93,326.99,325.78,326.5,6531.0
2022-11-11 13:00:00,326.47,326.98,326.46,326.94,4027.0,326.47,326.98,326.46,326.94,4027.0
2022-11-11 13:10:00,327.05,327.57,326.94,327.41,5000.0,327.05,327.57,326.94,327.41,5000.0
2022-11-11 13:20:00,327.34,327.73,327.17,327.66,4566.0,327.34,327.73,327.17,327.66,4566.0
2022-11-11 13:30:00,327.84,328.23,327.2,327.47,2600.0,327.84,328.23,327.2,327.47,2600.0
2022-11-11 13:40:00,327.54,328.06,327.28,328.0,9766.0,327.54,328.06,327.28,328.0,9766.0
2022-11-11 13:50:00,328.09,328.51,328.06,328.31,5530.0,328.09,328.51,328.06,328.31,5530.0
2022-11-11 14:00:00,328.49,328.68,327.94,328.1,3995.0,328.49,328.68,327.94,328.1,3995.0
2022-11-11 14:10:00,328.17,328.34,327.76,328.04,3856.0,328.17,328.34,327.76,328.04,3856.0
2022-11-11 14:20:00,328.18,328.54,327.89,328.49,3300.0,328.18,328.54,327.89,328.49,3300.0
2022-11-11 14:30:00,328.39,328.67,328.21,328.67,4300.0,328.39,328.67,328.21,328.67,4300.0
2022-11-11 14:40:00,328.57,328.78,328.46,328.75,5930.0,328.57,328.78,328.46,328.75,5930.0
2022-11-11 14:50:00,328.62,329.25,328.57,329.13,9432.0,328.62,329.25,328.57,329.13,9432.0
2022-11-11 15:00:00,329.15,329.15,327.81,327.86,9857.0,329.15,329.15,327.81,327.86,9857.0
2022-11-11 15:10:00,327.71,327.71,327.16,327.64,11718.0,327.71,327.71,327.16,327.64,11718.0
2022-11-11 15:20:00,327.69,329.43,327.57,329.27,39199.0,327.69,329.43,327.57,329.27,39199.0
2022-11-11 15:30:00,329.3,329.73,329.26,329.65,19082.0,329.3,329.73,329.26,329.65,19082.0
2022-11-11 15:40:00,329.53,330.46,329.41,330.46,21887.0,329.53,330.46,329.41,330.46,21887.0
2022-11-11 15:50:00,330.5,331.45,330.25,331.4,236620.0,330.5,331.45,330.25,331.4,236620.0
2022-11-14 09:30:00,329.99,333.14,329.1,330.62,22131.0,329.99,333.14,329.1,330.62,22131.0
2022-11-14 09:40:00,330.82,330.82,328.58,330.23,7571.0,330.82,330.82,328.58,330.23,7571.0
2022-11-14 09:50:00,330.25,332.08,330.25,330.87,9529.0,330.25,332.08,330.25,330.87,9529.0
2022-11-14 10:00:00,331.37,332.88,331.19,332.8,7764.0,331.37,332.88,331.19,332.8,7764.0
2022-11-14 10:10:00,333.11,333.98,332.75,333.25,6200.0,333.11,333.98,332.75,333.25,6200.0
2022-11-14 10:20:00,332.91,333.9,332.05,332.62,8904.0,332.91,333.9,332.05,332.62,8904.0
2022-11-14 10:30:00,332.47,332.74,331.14,332.31,7412.0,332.47,332.74,331.14,332.31,7412.0
2022-11-14 10:40:00,332.5,332.92,330.83,330.86,5230.0,332.5,332.92,330.83,330.86,5230.0
2022-11-14 10:50:00,330.96,331.9,330.82,331.43,8015.0,330.96,331.9,330.82,331.43,8015.0
2022-11-14 11:00:00,331.04,331.35,329.57,330.6,5600.0,331.04,331.35,329.57,330.6,5600.0
2022-11-14 11:10:00,330.55,330.75,328.62,328.98,6264.0,330.55,330.75,328.62,328.98,6264.0
2022-11-14 11:20:00,328.95,329.04,328.51,329.04,4825.0,328.95,329.04,328.51,329.04,4825.0
2022-11-14 11:30:00,328.62,330.78,328.62,330.03,6761.0,328.62,330.78,328.62,330.03,6761.0
2022-11-14 11:40:00,330.07,330.57,329.84,330.33,7087.0,330.07,330.57,329.84,330.33,7087.0
2022-11-14 11:50:00,330.32,330.76,329.66,330.04,5206.0,330.32,330.76,329.66,330.04,5206.0
2022-11-14 12:00:00,330.2,331.27,330.06,330.96,6762.0,330.2,331.27,330.06,330.96,6762.0
2022-11-14 12:10:00,330.75,331.24,330.73,330.73,4204.0,330.75,331.24,330.73,330.73,4204.0
2022-11-14 12:20:00,329.83,330.73,329.64,330.55,4081.0,329.83,330.73,329.64,330.55,4081.0
2022-11-14 12:30:00,330.56,331.88,330.56,331.88,5461.0,330.56,331.88,330.56,331.88,5461.0
2022-11-14 12:40:00,331.78,332.05,331.3,331.88,5284.0,331.78,332.05,331.3,331.88,5284.0
2022-11-14 12:50:00,331.76,331.81,331.23,331.35,3702.0,331.76,331.81,331.23,331.35,3702.0
2022-11-14 13:00:00,331.34,332.65,331.34,332.55,4606.0,331.34,332.65,331.34,332.55,4606.0
2022-11-14 13:10:00,332.41,332.64,332.18,332.63,2600.0,332.41,332.64,332.18,332.63,2600.0
2022-11-14 13:20:00,332.81,333.65,332.8,333.59,3981.0,332.81,333.65,332.8,333.59,3981.0
2022-11-14 13:30:00,333.64,334.02,333.5,334.02,3253.0,333.64,334.02,333.5,334.02,3253.0
2022-11-14 13:40:00,332.96,333.16,332.76,332.94,2689.0,332.96,333.16,332.76,332.94,2689.0
2022-11-14 13:50:00,332.93,333.61,332.93,333.37,4067.0,332.93,333.61,332.93,333.37,4067.0
2022-11-14 14:00:00,333.58,334.02,333.24,333.56,6708.0,333.58,334.02,333.24,333.56,6708.0
2022-11-14 14:10:00,333.7,334.24,333.59,333.81,9189.0,333.7,334.24,333.59,333.81,9189.0
2022-11-14 14:20:00,333.4,334.48,333.4,334.46,6504.0,333.4,334.48,333.4,334.46,6504.0
2022-11-14 14:30:00,334.48,334.48,333.72,333.74,3228.0,334.48,334.48,333.72,333.74,3228.0
2022-11-14 14:40:00,333.67,334.19,333.29,333.29,8467.0,333.67,334.19,333.29,333.29,8467.0
2022-11-14 14:50:00,333.35,334.13,333.26,333.85,7917.0,333.35,334.13,333.26,333.85,7917.0
2022-11-14 15:00:00,333.99,334.19,333.33,333.33,6348.0,333.99,334.19,333.33,333.33,6348.0
2022-11-14 15:10:00,333.25,333.63,332.53,332.94,18211.0,333.25,333.63,332.53,332.94,18211.0
2022-11-14 15:20:00,332.81,333.85,332.78,333.59,14712.0,332.81,333.85,332.78,333.59,14712.0
2022-11-14 15:30:00,333.61,333.84,332.45,333.15,32171.0,333.61,333.84,332.45,333.15,32171.0
2022-11-14 15:40:00,333.04,333.29,332.79,333.08,23998.0,333.04,333.29,332.79,333.08,23998.0
2022-11-14 15:50:00,333.05,333.56,330.32,330.8,99274.0,333.05,333.56,330.32,330.8,99274.0
2022-11-15 09:30:00,338.09,339.51,334.93,334.93,36367.0,338.09,339.51,334.93,334.93,36367.0
2022-11-15 09:40:00,335.16,336.59,334.23,334.25,10359.0,335.16,336.59,334.23,334.25,10359.0
2022-11-15 09:50:00,335.13,337.69,334.99,337.68,2700.0,335.13,337.69,334.99,337.68,2700.0
2022-11-15 10:00:00,338.2,338.65,337.74,338.4,3895.0,338.2,338.65,337.74,338.4,3895.0
2022-11-15 10:10:00,338.25,339.87,338.22,338.88,6602.0,338.25,339.87,338.22,338.88,6602.0
2022-11-15 10:20:00,338.66,340.31,338.5,339.99,12712.0,338.66,340.31,338.5,339.99,12712.0
2022-11-15 10:30:00,339.72,340.49,338.46,338.46,7028.0,339.72,340.49,338.46,338.46,7028.0
2022-11-15 10:40:00,338.29,338.9,337.27,337.34,5595.0,338.29,338.9,337.27,337.34,5595.0
2022-11-15 10:50:00,337.0,338.65,336.98,338.27,5357.0,337.0,338.65,336.98,338.27,5357.0
2022-11-15 11:00:00,338.31,338.38,337.13,338.24,5404.0,338.31,338.38,337.13,338.24,5404.0
2022-11-15 11:10:00,338.19,339.38,337.97,338.79,4489.0,338.19,339.38,337.97,338.79,4489.0
2022-11-15 11:20:00,339.13,339.44,337.6,337.96,8269.0,339.13,339.44,337.6,337.96,8269.0
2022-11-15 11:30:00,337.92,340.33,337.92,340.19,8573.0,337.92,340.33,337.92,340.19,8573.0
2022-11-15 11:40:00,340.19,340.39,339.54,340.06,5551.0,340.19,340.39,339.54,340.06,5551.0
2022-11-15 11:50:00,339.93,340.61,339.34,340.61,6203.0,339.93,340.61,339.34,340.61,6203.0
2022-11-15 12:00:00,340.54,340.54,339.25,339.58,4080.0,340.54,340.54,339.25,339.58,4080.0
2022-11-15 12:10:00,339.92,340.23,339.3,339.39,2425.0,339.92,340.23,339.3,339.39,2425.0
2022-11-15 12:20:00,339.23,339.72,338.83,338.83,3126.0,339.23,339.72,338.83,338.83,3126.0
2022-11-15 12:30:00,338.98,339.48,338.55,339.37,2300.0,338.98,339.48,338.55,339.37,2300.0
2022-11-15 12:40:00,339.23,339.37,338.23,338.84,3462.0,339.23,339.37,338.23,338.84,3462.0
2022-11-15 12:50:00,338.69,338.7,338.03,338.27,2483.0,338.69,338.7,338.03,338.27,2483.0
2022-11-15 13:00:00,338.27,338.53,337.76,337.76,2900.0,338.27,338.53,337.76,337.76,2900.0
2022-11-15 13:10:00,337.19,337.65,336.38,336.38,3700.0,337.19,337.65,336.38,336.38,3700.0
2022-11-15 13:20:00,336.17,336.2,334.02,334.12,7341.0,336.17,336.2,334.02,334.12,7341.0
2022-11-15 13:30:00,334.68,334.75,332.52,332.64,4264.0,334.68,334.75,332.52,332.64,4264.0
2022-11-15 13:40:00,333.11,334.61,332.61,333.0,6980.0,333.11,334.61,332.61,333.0,6980.0
2022-11-15 13:50:00,333.46,334.39,333.09,333.68,5624.0,333.46,334.39,333.09,333.68,5624.0
2022-11-15 14:00:00,333.64,334.02,332.57,333.46,3900.0,333.64,334.02,332.57,333.46,3900.0
2022-11-15 14:10:00,333.56,335.24,333.56,334.85,4612.0,333.56,335.24,333.56,334.85,4612.0
2022-11-15 14:20:00,335.34,335.8,334.99,335.54,4945.0,335.34,335.8,334.99,335.54,4945.0
2022-11-15 14:30:00,335.36,335.46,334.7,335.09,3350.0,335.36,335.46,334.7,335.09,3350.0
2022-11-15 14:40:00,335.48,335.49,334.74,334.81,4965.0,335.48,335.49,334.74,334.81,4965.0
2022-11-15 14:50:00,334.79,336.0,334.45,335.98,6522.0,334.79,336.0,334.45,335.98,6522.0
2022-11-15 15:00:00,336.08,336.97,335.92,336.23,3800.0,336.08,336.97,335.92,336.23,3800.0
2022-11-15 15:10:00,336.14,336.34,335.6,336.27,4018.0,336.14,336.34,335.6,336.27,4018.0
2022-11-15 15:20:00,335.96,336.4,335.64,335.86,6262.0,335.96,336.4,335.64,335.86,6262.0
2022-11-15 15:30:00,335.71,335.71,334.81,334.93,9778.0,335.71,335.71,334.81,334.93,9778.0
2022-11-15 15:40:00,335.11,335.6,334.7,334.7,11805.0,335.11,335.6,334.7,334.7,11805.0
2022-11-15 15:50:00,334.7,334.7,333.54,334.33,30369.0,334.7,334.7,333.54,334.33,30369.0
2022-11-16 09:30:00,333.43,334.21,331.38,333.07,17754.0,333.43,334.21,331.38,333.07,17754.0
2022-11-16 09:40:00,332.65,332.66,329.55,329.56,9940.0,332.65,332.66,329.55,329.56,9940.0
2022-11-16 09:50:00,329.84,331.74,329.52,331.56,7912.0,329.84,331.74,329.52,331.56,7912.0
2022-11-16 10:00:00,331.62,332.36,331.48,331.65,6794.0,331.62,332.36,331.48,331.65,6794.0
2022-11-16 10:10:00,331.87,332.14,328.6,328.6,9094.0,331.87,332.14,328.6,328.6,9094.0
2022-11-16 10:20:00,328.74,329.51,328.61,329.5,8853.0,328.74,329.51,328.61,329.5,8853.0
2022-11-16 10:30:00,329.56,330.04,328.16,328.27,5300.0,329.56,330.04,328.16,328.27,5300.0
2022-11-16 10:40:00,328.19,328.38,327.26,328.38,4998.0,328.19,328.38,327.26,328.38,4998.0
2022-11-16 10:50:00,328.34,328.34,327.42,327.66,4187.0,328.34,328.34,327.42,327.66,4187.0
2022-11-16 11:00:00,327.71,328.25,327.71,328.25,1412.0,327.71,328.25,327.71,328.25,1412.0
2022-11-16 11:10:00,328.7,329.48,328.46,329.38,2170.0,328.7,329.48,328.46,329.38,2170.0
2022-11-16 11:20:00,329.35,330.57,329.28,330.51,4918.0,329.35,330.57,329.28,330.51,4918.0
2022-11-16 11:30:00,330.49,330.79,329.7,330.12,2900.0,330.49,330.79,329.7,330.12,2900.0
2022-11-16 11:40:00,329.91,330.56,329.79,330.33,1475.0,329.91,330.56,329.79,330.33,1475.0
2022-11-16 11:50:00,330.43,330.89,330.04,330.19,2211.0,330.43,330.89,330.04,330.19,2211.0
2022-11-16 12:00:00,330.27,330.27,329.97,330.07,1200.0,330.27,330.27,329.97,330.07,1200.0
2022-11-16 12:10:00,330.39,330.62,329.96,330.33,6009.0,330.39,330.62,329.96,330.33,6009.0
2022-11-16 12:20:00,330.56,331.4,330.31,331.29,4901.0,330.56,331.4,330.31,331.29,4901.0
2022-11-16 12:30:00,331.69,332.08,331.56,332.07,2100.0,331.69,332.08,331.56,332.07,2100.0
2022-11-16 12:40:00,331.97,333.26,331.97,333.22,1984.0,331.97,333.26,331.97,333.22,1984.0
2022-11-16 12:50:00,333.1,333.42,332.49,332.49,4400.0,333.1,333.42,332.49,332.49,4400.0
2022-11-16 13:00:00,332.4,333.2,332.38,333.2,1800.0,332.4,333.2,332.38,333.2,1800.0
2022-11-16 13:10:00,333.25,333.54,332.92,333.01,1973.0,333.25,333.54,332.92,333.01,1973.0
2022-11-16 13:20:00,332.96,333.84,332.96,333.46,3818.0,332.96,333.84,332.96,333.46,3818.0
2022-11-16 13:30:00,333.61,333.78,332.09,332.58,3813.0,333.61,333.78,332.09,332.58,3813.0
2022-11-16 13:40:00,332.68,333.01,332.38,332.62,1444.0,332.68,333.01,332.38,332.62,1444.0
2022-11-16 13:50:00,332.63,332.63,331.7,331.7,1535.0,332.63,332.63,331.7,331.7,1535.0
2022-11-16 14:00:00,331.83,331.88,331.63,331.81,2600.0,331.83,331.88,331.63,331.81,2600.0
2022-11-16 14:10:00,331.88,332.14,331.6,331.6,2700.0,331.88,332.14,331.6,331.6,2700.0
2022-11-16 14:20:00,331.85,332.27,331.82,332.03,2798.0,331.85,332.27,331.82,332.03,2798.0
2022-11-16 14:30:00,331.48,331.52,330.66,331.26,13301.0,331.48,331.52,330.66,331.26,13301.0
2022-11-16 14:40:00,331.34,331.4,330.43,330.51,1068.0,331.34,331.4,330.43,330.51,1068.0
2022-11-16 14:50:00,330.51,331.37,330.51,331.37,3247.0,330.51,331.37,330.51,331.37,3247.0
2022-11-16 15:00:00,331.59,331.95,330.85,330.85,4834.0,331.59,331.95,330.85,330.85,4834.0
2022-11-16 15:10:00,330.7,331.45,330.57,330.79,5059.0,330.7,331.45,330.57,330.79,5059.0
2022-11-16 15:20:00,331.06,331.09,330.23,330.91,6979.0,331.06,331.09,330.23,330.91,6979.0
2022-11-16 15:30:00,331.2,331.62,330.9,331.4,10774.0,331.2,331.62,330.9,331.4,10774.0
2022-11-16 15:40:00,331.45,331.96,331.29,331.71,11910.0,331.45,331.96,331.29,331.71,11910.0
2022-11-16 15:50:00,331.59,332.3,331.36,331.67,84268.0,331.59,332.3,331.36,331.67,84268.0
2022-11-17 09:30:00,325.23,325.23,322.3,322.4,13299.0,325.23,325.23,322.3,322.4,13299.0
2022-11-17 09:40:00,322.75,324.63,322.74,323.7,10577.0,322.75,324.63,322.74,323.7,10577.0
2022-11-17 09:50:00,323.6,323.69,321.97,321.98,4166.0,323.6,323.69,321.97,321.98,4166.0
2022-11-17 10:00:00,322.45,323.63,321.8,322.94,3715.0,322.45,323.63,321.8,322.94,3715.0
2022-11-17 10:10:00,322.68,323.88,321.73,323.88,2778.0,322.68,323.88,321.73,323.88,2778.0
2022-11-17 10:20:00,323.54,324.63,323.04,323.46,8059.0,323.54,324.63,323.04,323.46,8059.0
2022-11-17 10:30:00,323.61,323.88,323.03,323.34,4616.0,323.61,323.88,323.03,323.34,4616.0
2022-11-17 10:40:00,323.36,323.9,322.58,322.58,7084.0,323.36,323.9,322.58,322.58,7084.0
2022-11-17 10:50:00,322.61,322.85,321.46,321.71,3885.0,322.61,322.85,321.46,321.71,3885.0
2022-11-17 11:00:00,321.28,321.63,320.84,321.13,3773.0,321.28,321.63,320.84,321.13,3773.0
2022-11-17 11:10:00,320.41,320.77,319.98,320.58,10460.0,320.41,320.77,319.98,320.58,10460.0
2022-11-17 11:20:00,320.6,321.76,320.25,321.56,4631.0,320.6,321.76,320.25,321.56,4631.0
2022-11-17 11:30:00,321.59,321.97,321.48,321.94,2626.0,321.59,321.97,321.48,321.94,2626.0
2022-11-17 11:40:00,321.94,322.26,321.59,321.59,4629.0,321.94,322.26,321.59,321.59,4629.0
2022-11-17 11:50:00,322.12,324.59,321.96,324.29,17801.0,322.12,324.59,321.96,324.29,17801.0
2022-11-17 12:00:00,324.22,324.57,323.77,323.88,6472.0,324.22,324.57,323.77,323.88,6472.0
2022-11-17 12:10:00,324.09,324.57,323.43,324.13,5798.0,324.09,324.57,323.43,324.13,5798.0
2022-11-17 12:20:00,324.24,324.24,323.37,323.92,2996.0,324.24,324.24,323.37,323.92,2996.0
2022-11-17 12:30:00,323.86,323.86,322.99,323.31,4973.0,323.86,323.86,322.99,323.31,4973.0
2022-11-17 12:40:00,323.31,324.16,323.25,324.1,11862.0,323.31,324.16,323.25,324.1,11862.0
2022-11-17 12:50:00,324.11,325.48,324.1,325.29,19335.0,324.11,325.48,324.1,325.29,19335.0
2022-11-17 13:00:00,325.22,325.59,325.05,325.41,6841.0,325.22,325.59,325.05,325.41,6841.0
2022-11-17 13:10:00,325.43,327.83,325.43,327.83,5122.0,325.43,327.83,325.43,327.83,5122.0
2022-11-17 13:20:00,327.63,328.14,327.3,327.3,3340.0,327.63,328.14,327.3,327.3,3340.0
2022-11-17 13:30:00,327.37,328.08,327.14,327.88,1786.0,327.37,328.08,327.14,327.88,1786.0
2022-11-17 13:40:00,327.79,327.79,326.84,327.45,1500.0,327.79,327.79,326.84,327.45,1500.0
2022-11-17 13:50:00,327.0,327.3,326.63,327.2,4669.0,327.0,327.3,326.63,327.2,4669.0
2022-11-17 14:00:00,327.4,327.67,326.26,326.26,2276.0,327.4,327.67,326.26,326.26,2276.0
2022-11-17 14:10:00,326.06,326.11,325.33,325.34,1875.0,326.06,326.11,325.33,325.34,1875.0
2022-11-17 14:20:00,325.5,325.76,325.25,325.52,3803.0,325.5,325.76,325.25,325.52,3803.0
2022-11-17 14:30:00,325.45,325.69,324.61,324.92,4728.0,325.45,325.69,324.61,324.92,4728.0
2022-11-17 14:40:00,324.93,324.93,323.99,324.61,6550.0,324.93,324.93,323.99,324.61,6550.0
2022-11-17 14:50:00,324.45,324.81,324.17,324.73,6939.0,324.45,324.81,324.17,324.73,6939.0
2022-11-17 15:00:00,324.5,325.17,323.89,324.4,4224.0,324.5,325.17,323.89,324.4,4224.0
2022-11-17 15:10:00,324.4,324.56,323.43,323.67,4710.0,324.4,324.56,323.43,323.67,4710.0
2022-11-17 15:20:00,323.26,323.3,322.82,323.07,3785.0,323.26,323.3,322.82,323.07,3785.0
2022-11-17 15:30:00,323.2,323.45,322.85,323.43,14318.0,323.2,323.45,322.85,323.43,14318.0
2022-11-17 15:40:00,323.55,325.1,323.55,325.07,8754.0,323.55,325.1,323.55,325.07,8754.0
2022-11-17 15:50:00,324.83,324.99,323.71,324.17,36918.0,324.83,324.99,323.71,324.17,36918.0
2022-11-18 09:30:00,328.58,329.62,326.87,327.04,29760.0,328.58,329.62,326.87,327.04,29760.0
2022-11-18 09:40:00,326.72,327.14,326.19,326.29,2264.0,326.72,327.14,326.19,326.29,2264.0
2022-11-18 09:50:00,326.15,327.71,326.15,326.9,2639.0,326.15,327.71,326.15,326.9,2639.0
2022-11-18 10:00:00,325.84,325.84,324.77,324.99,2209.0,325.84,325.84,324.77,324.99,2209.0
2022-11-18 10:10:00,325.19,325.3,324.97,325.3,750.0,325.19,325.3,324.97,325.3,750.0
2022-11-18 10:20:00,325.1,325.78,324.1,324.2,1486.0,325.1,325.78,324.1,324.2,1486.0
2022-11-18 10:30:00,324.86,325.89,324.86,325.07,5054.0,324.86,325.89,324.86,325.07,5054.0
2022-11-18 10:40:00,324.78,325.54,324.49,324.49,1733.0,324.78,325.54,324.49,324.49,1733.0
2022-11-18 10:50:00,324.81,325.04,323.04,323.68,4985.0,324.81,325.04,323.04,323.68,4985.0
2022-11-18 11:00:00,323.5,323.77,323.11,323.75,2004.0,323.5,323.77,323.11,323.75,2004.0
2022-11-18 11:10:00,323.64,324.93,323.49,324.93,1832.0,323.64,324.93,323.49,324.93,1832.0
2022-11-18 11:20:00,325.24,325.97,325.15,325.74,2121.0,325.24,325.97,325.15,325.74,2121.0
2022-11-18 11:30:00,326.09,326.25,325.46,325.46,1100.0,326.09,326.25,325.46,325.46,1100.0
2022-11-18 11:40:00,325.16,325.53,324.99,325.03,1200.0,325.16,325.53,324.99,325.03,1200.0
2022-11-18 11:50:00,325.19,325.56,324.96,324.96,1000.0,325.19,325.56,324.96,324.96,1000.0
2022-11-18 12:00:00,325.24,325.79,324.89,325.19,3825.0,325.24,325.79,324.89,325.19,3825.0
2022-11-18 12:10:00,325.31,325.31,323.76,323.76,3416.0,325.31,325.31,323.76,323.76,3416.0
2022-11-18 12:20:00,323.67,323.93,323.56,323.93,2100.0,323.67,323.93,323.56,323.93,2100.0
2022-11-18 12:30:00,323.97,324.77,323.96,324.65,1372.0,323.97,324.77,323.96,324.65,1372.0
2022-11-18 12:40:00,324.48,324.58,324.07,324.08,2000.0,324.48,324.58,324.07,324.08,2000.0
2022-11-18 12:50:00,323.89,323.89,323.13,323.49,1793.0,323.89,323.89,323.13,323.49,1793.0
2022-11-18 13:00:00,323.63,324.02,323.47,324.02,1974.0,323.63,324.02,323.47,324.02,1974.0
2022-11-18 13:10:00,324.07,324.08,323.58,323.89,1300.0,324.07,324.08,323.58,323.89,1300.0
2022-11-18 13:20:00,323.87,324.74,323.61,324.74,682.0,323.87,324.74,323.61,324.74,682.0
2022-11-18 13:30:00,325.14,325.35,324.22,324.22,1500.0,325.14,325.35,324.22,324.22,1500.0
2022-11-18 13:40:00,324.08,324.13,323.24,323.28,1580.0,324.08,324.13,323.24,323.28,1580.0
2022-11-18 13:50:00,323.52,323.54,323.14,323.28,1014.0,323.52,323.54,323.14,323.28,1014.0
2022-11-18 14:00:00,323.69,324.26,323.59,323.94,1632.0,323.69,324.26,323.59,323.94,1632.0
2022-11-18 14:10:00,323.94,324.37,323.94,324.37,1730.0,323.94,324.37,323.94,324.37,1730.0
2022-11-18 14:20:00,324.29,324.29,323.52,323.53,1360.0,324.29,324.29,323.52,323.53,1360.0
2022-11-18 14:30:00,323.44,323.83,323.3,323.8,2350.0,323.44,323.83,323.3,323.8,2350.0
2022-11-18 14:40:00,323.88,324.03,323.85,323.95,800.0,323.88,324.03,323.85,323.95,800.0
2022-11-18 14:50:00,324.12,324.66,324.04,324.66,1400.0,324.12,324.66,324.04,324.66,1400.0
2022-11-18 15:00:00,324.94,325.64,324.94,325.63,7085.0,324.94,325.64,324.94,325.63,7085.0
2022-11-18 15:10:00,325.7,325.99,325.34,325.47,2900.0,325.7,325.99,325.34,325.47,2900.0
2022-11-18 15:20:00,325.29,325.86,324.88,325.81,2900.0,325.29,325.86,324.88,325.81,2900.0
2022-11-18 15:30:00,325.91,326.59,325.62,326.59,4267.0,325.91,326.59,325.62,326.59,4267.0
2022-11-18 15:40:00,326.5,327.01,326.35,326.87,6517.0,326.5,327.01,326.35,326.87,6517.0
2022-11-18 15:50:00,326.98,327.42,325.11,325.96,37631.0,326.98,327.42,325.11,325.96,37631.0
2022-11-21 09:30:00,325.57,325.7,323.72,323.73,9832.0,325.57,325.7,323.72,323.73,9832.0
2022-11-21 09:40:00,324.27,324.66,322.86,324.23,2723.0,324.27,324.66,322.86,324.23,2723.0
2022-11-21 09:50:00,324.67,325.58,324.26,324.26,2039.0,324.67,325.58,324.26,324.26,2039.0
2022-11-21 10:00:00,325.02,325.17,323.19,323.9,2108.0,325.02,325.17,323.19,323.9,2108.0
2022-11-21 10:10:00,323.86,325.15,323.76,325.06,3190.0,323.86,325.15,323.76,325.06,3190.0
2022-11-21 10:20:00,325.17,325.17,323.77,324.55,3180.0,325.17,325.17,323.77,324.55,3180.0
2022-11-21 10:30:00,324.31,325.04,324.31,324.74,2882.0,324.31,325.04,324.31,324.74,2882.0
2022-11-21 10:40:00,324.79,324.98,323.66,323.66,2989.0,324.79,324.98,323.66,323.66,2989.0
2022-11-21 10:50:00,323.83,324.99,323.77,324.72,8360.0,323.83,324.99,323.77,324.72,8360.0
2022-11-21 11:00:00,324.76,325.43,324.38,325.37,3099.0,324.76,325.43,324.38,325.37,3099.0
2022-11-21 11:10:00,325.32,326.39,325.28,326.0,6008.0,325.32,326.39,325.28,326.0,6008.0
2022-11-21 11:20:00,326.01,326.64,326.01,326.55,4034.0,326.01,326.64,326.01,326.55,4034.0
2022-11-21 11:30:00,326.48,326.48,325.69,326.05,6178.0,326.48,326.48,325.69,326.05,6178.0
2022-11-21 11:40:00,326.22,326.52,325.7,326.14,2672.0,326.22,326.52,325.7,326.14,2672.0
2022-11-21 11:50:00,326.23,326.83,325.38,325.38,2391.0,326.23,326.83,325.38,325.38,2391.0
2022-11-21 12:00:00,325.59,326.52,325.59,326.11,2200.0,325.59,326.52,325.59,326.11,2200.0
2022-11-21 12:10:00,326.15,326.15,325.5,325.55,4595.0,326.15,326.15,325.5,325.55,4595.0
2022-11-21 12:20:00,325.65,325.88,325.39,325.48,2200.0,325.65,325.88,325.39,325.48,2200.0
2022-11-21 12:30:00,325.35,326.01,325.21,325.64,1947.0,325.35,326.01,325.21,325.64,1947.0
2022-11-21 12:40:00,325.85,326.11,325.58,326.1,1151.0,325.85,326.11,325.58,326.1,1151.0
2022-11-21 12:50:00,325.27,325.36,324.92,324.92,2100.0,325.27,325.36,324.92,324.92,2100.0
2022-11-21 13:00:00,325.04,325.64,325.04,325.54,800.0,325.04,325.64,325.04,325.54,800.0
2022-11-21 13:10:00,325.59,326.28,325.59,325.93,2363.0,325.59,326.28,325.59,325.93,2363.0
2022-11-21 13:20:00,326.05,326.39,325.94,326.16,2000.0,326.05,326.39,325.94,326.16,2000.0
2022-11-21 13:30:00,326.3,327.05,326.09,326.84,4494.0,326.3,327.05,326.09,326.84,4494.0
2022-11-21 13:40:00,326.89,326.89,326.6,326.6,1766.0,326.89,326.89,326.6,326.6,1766.0
2022-11-21 13:50:00,326.8,326.86,326.42,326.57,2425.0,326.8,326.86,326.42,326.57,2425.0
2022-11-21 14:00:00,326.88,327.22,326.78,326.87,1795.0,326.88,327.22,326.78,326.87,1795.0
2022-11-21 14:10:00,326.96,327.08,326.82,327.05,1654.0,326.96,327.08,326.82,327.05,1654.0
2022-11-21 14:20:00,327.16,327.16,326.41,326.66,2602.0,327.16,327.16,326.41,326.66,2602.0
2022-11-21 14:30:00,326.69,326.69,326.0,326.2,1900.0,326.69,326.69,326.0,326.2,1900.0
2022-11-21 14:40:00,326.24,326.38,325.98,325.99,1800.0,326.24,326.38,325.98,325.99,1800.0
2022-11-21 14:50:00,325.95,326.33,325.8,326.11,2300.0,325.95,326.33,325.8,326.11,2300.0
2022-11-21 15:00:00,325.9,326.39,325.9,326.02,5181.0,325.9,326.39,325.9,326.02,5181.0
2022-11-21 15:10:00,325.75,326.59,325.75,326.59,1500.0,325.75,326.59,325.75,326.59,1500.0
2022-11-21 15:20:00,326.44,326.63,325.29,325.33,3308.0,326.44,326.63,325.29,325.33,3308.0
2022-11-21 15:30:00,325.32,325.89,325.06,325.18,4842.0,325.32,325.89,325.06,325.18,4842.0
2022-11-21 15:40:00,325.18,325.32,324.77,325.26,12819.0,325.18,325.32,324.77,325.26,12819.0
2022-11-21 15:50:00,325.31,325.63,324.66,324.76,44832.0,325.31,325.63,324.66,324.76,44832.0
2022-11-22 09:30:00,325.85,326.27,323.08,323.08,11183.0,325.85,326.27,323.08,323.08,11183.0
2022-11-22 09:40:00,323.05,323.4,322.5,323.06,2155.0,323.05,323.4,322.5,323.06,2155.0
2022-11-22 09:50:00,323.15,323.15,322.07,322.53,2854.0,323.15,323.15,322.07,322.53,2854.0
2022-11-22 10:00:00,322.37,323.38,321.63,321.63,16255.0,322.37,323.38,321.63,321.63,16255.0
2022-11-22 10:10:00,321.65,322.22,321.2,321.93,2300.0,321.65,322.22,321.2,321.93,2300.0
2022-11-22 10:20:00,322.0,323.56,321.84,322.75,9107.0,322.0,323.56,321.84,322.75,9107.0
2022-11-22 10:30:00,322.64,322.84,321.16,321.6,4494.0,322.64,322.84,321.16,321.6,4494.0
2022-11-22 10:40:00,321.31,323.18,321.25,323.09,5426.0,321.31,323.18,321.25,323.09,5426.0
2022-11-22 10:50:00,323.26,323.44,322.47,323.2,5031.0,323.26,323.44,322.47,323.2,5031.0
2022-11-22 11:00:00,323.13,323.14,322.26,322.89,2426.0,323.13,323.14,322.26,322.89,2426.0
2022-11-22 11:10:00,323.0,323.29,322.74,323.02,3810.0,323.0,323.29,322.74,323.02,3810.0
2022-11-22 11:20:00,322.88,323.14,322.4,322.58,5606.0,322.88,323.14,322.4,322.58,5606.0
2022-11-22 11:30:00,322.64,322.64,321.75,322.32,2325.0,322.64,322.64,321.75,322.32,2325.0
2022-11-22 11:40:00,322.32,322.81,322.32,322.81,1350.0,322.32,322.81,322.32,322.81,1350.0
2022-11-22 11:50:00,323.0,323.08,322.51,322.69,3954.0,323.0,323.08,322.51,322.69,3954.0
2022-11-22 12:00:00,322.73,322.89,322.27,322.27,4509.0,322.73,322.89,322.27,322.27,4509.0
2022-11-22 12:10:00,322.57,323.06,322.57,322.82,1700.0,322.57,323.06,322.57,322.82,1700.0
2022-11-22 12:20:00,322.69,322.69,322.22,322.47,2850.0,322.69,322.69,322.22,322.47,2850.0
2022-11-22 12:30:00,322.63,322.76,322.34,322.64,1799.0,322.63,322.76,322.34,322.64,1799.0
2022-11-22 12:40:00,322.67,322.73,322.28,322.54,2000.0,322.67,322.73,322.28,322.54,2000.0
2022-11-22 12:50:00,322.65,322.7,322.31,322.7,1700.0,322.65,322.7,322.31,322.7,1700.0
2022-11-22 13:00:00,322.59,323.27,322.23,323.08,2415.0,322.59,323.27,322.23,323.08,2415.0
2022-11-22 13:10:00,323.33,323.61,323.29,323.5,3998.0,323.33,323.61,323.29,323.5,3998.0
2022-11-22 13:20:00,323.39,323.6,323.06,323.6,6589.0,323.39,323.6,323.06,323.6,6589.0
2022-11-22 13:30:00,323.6,323.6,323.22,323.22,3374.0,323.6,323.6,323.22,323.22,3374.0
2022-11-22 13:40:00,323.33,323.56,323.25,323.49,6589.0,323.33,323.56,323.25,323.49,6589.0
2022-11-22 13:50:00,323.51,323.92,323.5,323.84,12137.0,323.51,323.92,323.5,323.84,12137.0
2022-11-22 14:00:00,323.84,324.13,323.73,323.74,5082.0,323.84,324.13,323.73,323.74,5082.0
2022-11-22 14:10:00,323.72,323.75,323.56,323.58,1400.0,323.72,323.75,323.56,323.58,1400.0
2022-11-22 14:20:00,323.61,324.08,323.6,324.08,900.0,323.61,324.08,323.6,324.08,900.0
2022-11-22 14:30:00,324.17,324.86,323.95,324.71,4720.0,324.17,324.86,323.95,324.71,4720.0
2022-11-22 14:40:00,324.8,325.05,324.51,324.98,2100.0,324.8,325.05,324.51,324.98,2100.0
2022-11-22 14:50:00,325.2,325.56,324.95,325.02,6809.0,325.2,325.56,324.95,325.02,6809.0
2022-11-22 15:00:00,325.34,326.09,325.25,325.84,6809.0,325.34,326.09,325.25,325.84,6809.0
2022-11-22 15:10:00,325.96,326.09,325.76,325.82,4420.0,325.96,326.09,325.76,325.82,4420.0
2022-11-22 15:20:00,325.87,326.4,325.87,326.22,6910.0,325.87,326.4,325.87,326.22,6910.0
2022-11-22 15:30:00,326.18,326.79,326.04,326.29,10648.0,326.18,326.79,326.04,326.29,10648.0
2022-11-22 15:40:00,326.29,326.72,326.2,326.72,13902.0,326.29,326.72,326.2,326.72,13902.0
2022-11-22 15:50:00,326.93,327.18,326.47,326.98,42226.0,326.93,327.18,326.47,326.98,42226.0
2022-11-23 09:30:00,326.73,328.44,325.55,328.4,9261.0,326.73,328.44,325.55,328.4,9261.0
2022-11-23 09:40:00,328.65,330.31,328.5,329.55,1900.0,328.65,330.31,328.5,329.55,1900.0
2022-11-23 09:50:00,330.41,331.66,330.38,331.29,1365.0,330.41,331.66,330.38,331.29,1365.0
2022-11-23 10:00:00,331.64,332.49,330.99,332.3,4846.0,331.64,332.49,330.99,332.3,4846.0
2022-11-23 10:10:00,332.54,333.47,332.54,333.38,3162.0,332.54,333.47,332.54,333.38,3162.0
2022-11-23 10:20:00,333.33,334.76,333.2,334.43,2600.0,333.33,334.76,333.2,334.43,2600.0
2022-11-23 10:30:00,334.54,335.37,334.38,335.06,4537.0,334.54,335.37,334.38,335.06,4537.0
2022-11-23 10:40:00,334.94,335.46,334.62,335.32,6092.0,334.94,335.46,334.62,335.32,6092.0
2022-11-23 10:50:00,335.52,335.75,335.27,335.71,2064.0,335.52,335.75,335.27,335.71,2064.0
2022-11-23 11:00:00,335.74,336.31,335.24,335.91,4977.0,335.74,336.31,335.24,335.91,4977.0
2022-11-23 11:10:00,336.13,336.16,335.5,335.5,2338.0,336.13,336.16,335.5,335.5,2338.0
2022-11-23 11:20:00,335.53,336.18,334.85,335.48,6131.0,335.53,336.18,334.85,335.48,6131.0
2022-11-23 11:30:00,335.52,335.6,335.22,335.6,2458.0,335.52,335.6,335.22,335.6,2458.0
2022-11-23 11:40:00,335.73,335.92,334.43,334.43,3365.0,335.73,335.92,334.43,334.43,3365.0
2022-11-23 11:50:00,334.64,334.65,332.37,332.48,1825.0,334.64,334.65,332.37,332.48,1825.0
2022-11-23 12:00:00,332.63,333.26,332.62,333.25,1400.0,332.63,333.26,332.62,333.25,1400.0
2022-11-23 12:10:00,332.86,333.08,332.46,333.0,1918.0,332.86,333.08,332.46,333.0,1918.0
2022-11-23 12:20:00,332.79,333.16,332.75,332.79,1100.0,332.79,333.16,332.75,332.79,1100.0
2022-11-23 12:30:00,332.37,332.49,332.3,332.49,1225.0,332.37,332.49,332.3,332.49,1225.0
2022-11-23 12:40:00,332.66,332.66,332.17,332.54,1912.0,332.66,332.66,332.17,332.54,1912.0
2022-11-23 12:50:00,332.26,332.27,331.19,331.61,2502.0,332.26,332.27,331.19,331.61,2502.0
2022-11-23 13:00:00,331.5,332.13,331.5,332.11,1383.0,331.5,332.13,331.5,332.11,1383.0
2022-11-23 13:10:00,332.22,332.28,331.78,332.28,1996.0,332.22,332.28,331.78,332.28,1996.0
2022-11-23 13:20:00,332.32,332.9,332.25,332.9,2382.0,332.32,332.9,332.25,332.9,2382.0
2022-11-23 13:30:00,332.69,333.39,332.69,333.1,2831.0,332.69,333.39,332.69,333.1,2831.0
2022-11-23 13:40:00,333.15,333.3,333.15,333.21,522.0,333.15,333.3,333.15,333.21,522.0
2022-11-23 13:50:00,333.08,333.08,332.72,332.92,1400.0,333.08,333.08,332.72,332.92,1400.0
2022-11-23 14:00:00,333.11,334.9,332.46,334.03,6115.0,333.11,334.9,332.46,334.03,6115.0
2022-11-23 14:10:00,333.76,334.16,333.42,333.48,1500.0,333.76,334.16,333.42,333.48,1500.0
2022-11-23 14:20:00,333.89,335.28,333.89,334.79,1915.0,333.89,335.28,333.89,334.79,1915.0
2022-11-23 14:30:00,334.57,334.73,334.18,334.19,1792.0,334.57,334.73,334.18,334.19,1792.0
2022-11-23 14:40:00,334.22,334.86,334.22,334.86,1539.0,334.22,334.86,334.22,334.86,1539.0
2022-11-23 14:50:00,334.66,334.98,334.41,334.55,2000.0,334.66,334.98,334.41,334.55,2000.0
2022-11-23 15:00:00,334.35,334.51,333.73,334.51,2200.0,334.35,334.51,333.73,334.51,2200.0
2022-11-23 15:10:00,334.51,334.91,333.99,334.79,3129.0,334.51,334.91,333.99,334.79,3129.0
2022-11-23 15:20:00,335.0,335.0,334.39,334.5,3006.0,335.0,335.0,334.39,334.5,3006.0
2022-11-23 15:30:00,334.34,334.4,333.83,333.96,4132.0,334.34,334.4,333.83,333.96,4132.0
2022-11-23 15:40:00,333.96,334.02,333.19,333.46,4242.0,333.96,334.02,333.19,333.46,4242.0
2022-11-23 15:50:00,333.47,334.5,333.47,334.49,27597.0,333.47,334.5,333.47,334.49,27597.0
2022-11-25 09:30:00,333.32,334.33,331.78,334.07,9229.0,333.32,334.33,331.78,334.07,9229.0
2022-11-25 09:40:00,333.79,334.27,332.76,332.76,3604.0,333.79,334.27,332.76,332.76,3604.0
2022-11-25 09:50:00,333.18,334.82,333.15,334.47,9314.0,333.18,334.82,333.15,334.47,9314.0
2022-11-25 10:00:00,334.51,334.54,333.7,333.7,934.0,334.51,334.54,333.7,333.7,934.0
2022-11-25 10:10:00,333.6,334.21,333.52,333.73,2920.0,333.6,334.21,333.52,333.73,2920.0
2022-11-25 10:20:00,333.73,333.93,333.38,333.77,2215.0,333.73,333.93,333.38,333.77,2215.0
2022-11-25 10:30:00,333.89,334.35,333.89,334.15,800.0,333.89,334.35,333.89,334.15,800.0
2022-11-25 10:40:00,334.12,334.24,333.88,334.18,1200.0,334.12,334.24,333.88,334.18,1200.0
2022-11-25 10:50:00,334.23,334.23,333.49,333.71,1000.0,334.23,334.23,333.49,333.71,1000.0
2022-11-25 11:00:00,333.85,334.43,333.66,333.99,1400.0,333.85,334.43,333.66,333.99,1400.0
2022-11-25 11:10:00,334.06,334.06,333.58,333.92,800.0,334.06,334.06,333.58,333.92,800.0
2022-11-25 11:20:00,333.81,333.82,333.31,333.51,500.0,333.81,333.82,333.31,333.51,500.0
2022-11-25 11:30:00,333.21,333.78,332.6,333.77,11275.0,333.21,333.78,332.6,333.77,11275.0
2022-11-25 11:40:00,333.39,333.85,333.38,333.63,1290.0,333.39,333.85,333.38,333.63,1290.0
2022-11-25 11:50:00,333.83,333.83,333.42,333.77,2217.0,333.83,333.83,333.42,333.77,2217.0
2022-11-25 12:00:00,333.52,333.52,332.86,332.86,700.0,333.52,333.52,332.86,332.86,700.0
2022-11-25 12:10:00,333.1,333.2,332.7,332.91,1000.0,333.1,333.2,332.7,332.91,1000.0
2022-11-25 12:20:00,332.8,333.25,332.73,333.18,1506.0,332.8,333.25,332.73,333.18,1506.0
2022-11-25 12:30:00,333.1,333.21,332.62,332.62,1800.0,333.1,333.21,332.62,332.62,1800.0
2022-11-25 12:40:00,332.72,332.73,332.32,332.48,3000.0,332.72,332.73,332.32,332.48,3000.0
2022-11-25 12:50:00,332.66,333.0,332.26,332.64,7389.0,332.66,333.0,332.26,332.64,7389.0
2022-11-28 09:30:00,332.24,334.7,332.01,334.34,15458.0,332.24,334.7,332.01,334.34,15458.0
2022-11-28 09:40:00,334.41,336.3,334.14,335.36,15815.0,334.41,336.3,334.14,335.36,15815.0
2022-11-28 09:50:00,335.45,335.91,334.29,335.26,8134.0,335.45,335.91,334.29,335.26,8134.0
2022-11-28 10:00:00,335.4,335.82,334.54,334.54,7225.0,335.4,335.82,334.54,334.54,7225.0
2022-11-28 10:10:00,334.27,335.35,334.1,335.05,6544.0,334.27,335.35,334.1,335.05,6544.0
2022-11-28 10:20:00,334.9,334.9,333.49,334.12,9425.0,334.9,334.9,333.49,334.12,9425.0
2022-11-28 10:30:00,334.12,334.72,333.81,334.57,5000.0,334.12,334.72,333.81,334.57,5000.0
2022-11-28 10:40:00,334.27,334.5,333.62,334.29,5701.0,334.27,334.5,333.62,334.29,5701.0
2022-11-28 10:50:00,334.25,334.54,333.83,333.83,6194.0,334.25,334.54,333.83,333.83,6194.0
2022-11-28 11:00:00,333.91,334.13,333.18,333.56,4043.0,333.91,334.13,333.18,333.56,4043.0
2022-11-28 11:10:00,333.56,334.29,333.41,334.2,5084.0,333.56,334.29,333.41,334.2,5084.0
2022-11-28 11:20:00,333.82,334.04,333.4,333.56,6750.0,333.82,334.04,333.4,333.56,6750.0
2022-11-28 11:30:00,333.53,334.22,333.05,334.04,21053.0,333.53,334.22,333.05,334.04,21053.0
2022-11-28 11:40:00,333.84,334.12,333.45,333.68,4308.0,333.84,334.12,333.45,333.68,4308.0
2022-11-28 11:50:00,333.66,334.74,333.65,334.74,5308.0,333.66,334.74,333.65,334.74,5308.0
2022-11-28 12:00:00,334.54,334.86,333.46,333.91,5884.0,334.54,334.86,333.46,333.91,5884.0
2022-11-28 12:10:00,333.69,334.35,333.3,334.35,6969.0,333.69,334.35,333.3,334.35,6969.0
2022-11-28 12:20:00,334.4,334.55,334.27,334.4,3543.0,334.4,334.55,334.27,334.4,3543.0
2022-11-28 12:30:00,334.25,334.78,334.01,334.78,4415.0,334.25,334.78,334.01,334.78,4415.0
2022-11-28 12:40:00,334.69,334.84,334.25,334.56,2750.0,334.69,334.84,334.25,334.56,2750.0
2022-11-28 12:50:00,334.25,334.25,333.11,333.27,6021.0,334.25,334.25,333.11,333.27,6021.0
2022-11-28 13:00:00,333.31,333.76,333.1,333.6,3556.0,333.31,333.76,333.1,333.6,3556.0
2022-11-28 13:10:00,333.6,333.84,333.29,333.71,2200.0,333.6,333.84,333.29,333.71,2200.0
2022-11-28 13:20:00,333.68,334.12,333.66,333.89,4620.0,333.68,334.12,333.66,333.89,4620.0
2022-11-28 13:30:00,333.89,333.9,333.15,333.43,3015.0,333.89,333.9,333.15,333.43,3015.0
2022-11-28 13:40:00,333.48,333.49,333.08,333.27,2700.0,333.48,333.49,333.08,333.27,2700.0
2022-11-28 13:50:00,333.19,333.19,332.03,332.08,2725.0,333.19,333.19,332.03,332.08,2725.0
2022-11-28 14:00:00,332.13,332.16,331.34,331.48,3951.0,332.13,332.16,331.34,331.48,3951.0
2022-11-28 14:10:00,331.67,331.67,330.77,330.91,3637.0,331.67,331.67,330.77,330.91,3637.0
2022-11-28 14:20:00,330.75,330.78,330.24,330.38,3036.0,330.75,330.78,330.24,330.38,3036.0
2022-11-28 14:30:00,330.24,330.57,329.83,330.56,3777.0,330.24,330.57,329.83,330.56,3777.0
2022-11-28 14:40:00,330.56,330.74,330.17,330.67,3300.0,330.56,330.74,330.17,330.67,3300.0
2022-11-28 14:50:00,330.8,330.97,330.72,330.73,2400.0,330.8,330.97,330.72,330.73,2400.0
2022-11-28 15:00:00,330.84,330.93,330.03,330.03,4388.0,330.84,330.93,330.03,330.03,4388.0
2022-11-28 15:10:00,330.0,330.0,329.09,329.39,4827.0,330.0,330.0,329.09,329.39,4827.0
2022-11-28 15:20:00,329.4,329.55,328.71,328.79,5100.0,329.4,329.55,328.71,328.79,5100.0
2022-11-28 15:30:00,328.8,328.87,328.4,328.4,8888.0,328.8,328.87,328.4,328.4,8888.0
2022-11-28 15:40:00,328.4,329.01,328.25,328.29,13304.0,328.4,329.01,328.25,328.29,13304.0
2022-11-28 15:50:00,328.37,329.35,328.24,329.14,66035.0,328.37,329.35,328.24,329.14,66035.0
2022-11-29 09:30:00,328.07,330.66,326.76,327.71,10485.0,328.07,330.66,326.76,327.71,10485.0
2022-11-29 09:40:00,328.19,328.19,326.54,327.1,1263.0,328.19,328.19,326.54,327.1,1263.0
2022-11-29 09:50:00,326.89,327.2,326.84,326.84,400.0,326.89,327.2,326.84,326.84,400.0
2022-11-29 10:00:00,326.86,327.68,326.85,327.44,2685.0,326.86,327.68,326.85,327.44,2685.0
2022-11-29 10:10:00,326.87,326.9,326.15,326.29,2284.0,326.87,326.9,326.15,326.29,2284.0
2022-11-29 10:20:00,326.52,327.2,326.52,326.89,4404.0,326.52,327.2,326.52,326.89,4404.0
2022-11-29 10:30:00,327.11,327.11,326.43,326.83,2273.0,327.11,327.11,326.43,326.83,2273.0
2022-11-29 10:40:00,326.75,327.06,326.34,326.97,2472.0,326.75,327.06,326.34,326.97,2472.0
2022-11-29 10:50:00,326.75,326.75,325.47,325.68,3037.0,326.75,326.75,325.47,325.68,3037.0
2022-11-29 11:00:00,325.66,325.66,323.62,324.07,9665.0,325.66,325.66,323.62,324.07,9665.0
2022-11-29 11:10:00,323.81,324.32,322.11,322.21,3781.0,323.81,324.32,322.11,322.21,3781.0
2022-11-29 11:20:00,322.0,322.36,321.83,322.09,3424.0,322.0,322.36,321.83,322.09,3424.0
2022-11-29 11:30:00,321.71,322.07,321.13,321.58,13082.0,321.71,322.07,321.13,321.58,13082.0
2022-11-29 11:40:00,321.57,321.65,320.8,321.47,9755.0,321.57,321.65,320.8,321.47,9755.0
2022-11-29 11:50:00,321.58,322.26,321.38,321.99,7988.0,321.58,322.26,321.38,321.99,7988.0
2022-11-29 12:00:00,322.11,322.28,321.62,321.67,5649.0,322.11,322.28,321.62,321.67,5649.0
2022-11-29 12:10:00,321.66,321.89,321.37,321.88,4193.0,321.66,321.89,321.37,321.88,4193.0
2022-11-29 12:20:00,322.06,322.08,321.68,322.02,2814.0,322.06,322.08,321.68,322.02,2814.0
2022-11-29 12:30:00,321.82,322.98,321.81,322.7,2500.0,321.82,322.98,321.81,322.7,2500.0
2022-11-29 12:40:00,322.76,322.9,322.38,322.48,1719.0,322.76,322.9,322.38,322.48,1719.0
2022-11-29 12:50:00,322.56,322.69,322.07,322.2,1100.0,322.56,322.69,322.07,322.2,1100.0
2022-11-29 13:00:00,322.1,322.17,321.75,322.16,1836.0,322.1,322.17,321.75,322.16,1836.0
2022-11-29 13:10:00,322.29,322.54,321.45,321.5,2000.0,322.29,322.54,321.45,321.5,2000.0
2022-11-29 13:20:00,321.12,321.12,320.67,320.67,2200.0,321.12,321.12,320.67,320.67,2200.0
2022-11-29 13:30:00,320.79,321.17,320.59,321.17,3586.0,320.79,321.17,320.59,321.17,3586.0
2022-11-29 13:40:00,321.25,322.61,321.25,322.61,1600.0,321.25,322.61,321.25,322.61,1600.0
2022-11-29 13:50:00,322.61,322.92,322.45,322.92,1684.0,322.61,322.92,322.45,322.92,1684.0
2022-11-29 14:00:00,323.2,323.79,323.18,323.69,1000.0,323.2,323.79,323.18,323.69,1000.0
2022-11-29 14:10:00,323.7,323.7,323.43,323.43,1791.0,323.7,323.7,323.43,323.43,1791.0
2022-11-29 14:20:00,323.41,323.41,322.62,323.03,4002.0,323.41,323.41,322.62,323.03,4002.0
2022-11-29 14:30:00,322.87,322.87,322.56,322.56,900.0,322.87,322.87,322.56,322.56,900.0
2022-11-29 14:40:00,323.1,323.1,322.8,322.91,1600.0,323.1,323.1,322.8,322.91,1600.0
2022-11-29 14:50:00,322.87,323.26,322.74,323.16,3135.0,322.87,323.26,322.74,323.16,3135.0
2022-11-29 15:00:00,323.2,323.45,322.81,323.41,2300.0,323.2,323.45,322.81,323.41,2300.0
2022-11-29 15:10:00,323.28,323.49,323.14,323.22,2200.0,323.28,323.49,323.14,323.22,2200.0
2022-11-29 15:20:00,323.32,323.45,322.59,323.05,6020.0,323.32,323.45,322.59,323.05,6020.0
2022-11-29 15:30:00,322.94,323.5,322.73,323.4,6909.0,322.94,323.5,322.73,323.4,6909.0
2022-11-29 15:40:00,323.36,323.58,323.06,323.13,10608.0,323.36,323.58,323.06,323.13,10608.0
2022-11-29 15:50:00,323.07,323.9,322.45,323.65,26925.0,323.07,323.9,322.45,323.65,26925.0
2022-11-30 09:30:00,325.23,325.53,322.72,324.07,17551.0,325.23,325.53,322.72,324.07,17551.0
2022-11-30 09:40:00,324.0,324.77,323.16,323.69,5521.0,324.0,324.77,323.16,323.69,5521.0
2022-11-30 09:50:00,324.4,325.24,323.76,325.01,7149.0,324.4,325.24,323.76,325.01,7149.0
2022-11-30 10:00:00,324.54,326.06,323.97,325.86,8729.0,324.54,326.06,323.97,325.86,8729.0
2022-11-30 10:10:00,325.61,325.9,324.79,324.79,4618.0,325.61,325.9,324.79,324.79,4618.0
2022-11-30 10:20:00,324.93,325.89,324.73,325.87,8887.0,324.93,325.89,324.73,325.87,8887.0
2022-11-30 10:30:00,325.99,326.15,324.54,324.89,4308.0,325.99,326.15,324.54,324.89,4308.0
2022-11-30 10:40:00,324.85,325.06,323.79,323.93,5061.0,324.85,325.06,323.79,323.93,5061.0
2022-11-30 10:50:00,323.71,324.14,323.57,323.97,3300.0,323.71,324.14,323.57,323.97,3300.0
2022-11-30 11:00:00,323.88,323.88,322.8,323.82,6133.0,323.88,323.88,322.8,323.82,6133.0
2022-11-30 11:10:00,323.66,324.01,323.42,323.6,3305.0,323.66,324.01,323.42,323.6,3305.0
2022-11-30 11:20:00,323.65,323.94,323.31,323.75,4786.0,323.65,323.94,323.31,323.75,4786.0
2022-11-30 11:30:00,323.85,324.42,323.57,324.37,4552.0,323.85,324.42,323.57,324.37,4552.0
2022-11-30 11:40:00,324.39,324.42,323.94,324.14,3765.0,324.39,324.42,323.94,324.14,3765.0
2022-11-30 11:50:00,324.05,324.55,323.97,324.13,3442.0,324.05,324.55,323.97,324.13,3442.0
2022-11-30 12:00:00,324.07,324.55,324.04,324.13,3309.0,324.07,324.55,324.04,324.13,3309.0
2022-11-30 12:10:00,324.22,324.22,323.0,323.0,1350.0,324.22,324.22,323.0,323.0,1350.0
2022-11-30 12:20:00,322.86,322.95,322.4,322.95,2907.0,322.86,322.95,322.4,322.95,2907.0
2022-11-30 12:30:00,322.97,323.49,322.79,323.34,2932.0,322.97,323.49,322.79,323.34,2932.0
2022-11-30 12:40:00,323.17,323.8,323.12,323.55,3713.0,323.17,323.8,323.12,323.55,3713.0
2022-11-30 12:50:00,323.57,323.63,323.41,323.51,2444.0,323.57,323.63,323.41,323.51,2444.0
2022-11-30 13:00:00,323.46,324.34,323.39,324.19,3949.0,323.46,324.34,323.39,324.19,3949.0
2022-11-30 13:10:00,324.42,325.0,324.31,324.96,4100.0,324.42,325.0,324.31,324.96,4100.0
2022-11-30 13:20:00,324.87,325.11,324.67,324.69,2392.0,324.87,325.11,324.67,324.69,2392.0
2022-11-30 13:30:00,324.57,328.43,324.33,328.36,11356.0,324.57,328.43,324.33,328.36,11356.0
2022-11-30 13:40:00,328.46,328.64,327.0,327.38,3559.0,328.46,328.64,327.0,327.38,3559.0
2022-11-30 13:50:00,327.83,330.81,327.83,330.27,3296.0,327.83,330.81,327.83,330.27,3296.0
2022-11-30 14:00:00,330.99,332.52,330.83,332.1,7587.0,330.99,332.52,330.83,332.1,7587.0
2022-11-30 14:10:00,332.12,335.73,332.11,335.73,6630.0,332.12,335.73,332.11,335.73,6630.0
2022-11-30 14:20:00,335.3,336.22,334.94,335.61,6926.0,335.3,336.22,334.94,335.61,6926.0
2022-11-30 14:30:00,335.73,335.88,334.82,335.13,8254.0,335.73,335.88,334.82,335.13,8254.0
2022-11-30 14:40:00,335.34,335.51,334.18,335.51,11519.0,335.34,335.51,334.18,335.51,11519.0
2022-11-30 14:50:00,335.72,336.04,334.88,335.49,12925.0,335.72,336.04,334.88,335.49,12925.0
2022-11-30 15:00:00,335.56,336.5,335.43,336.29,14352.0,335.56,336.5,335.43,336.29,14352.0
2022-11-30 15:10:00,336.27,337.16,336.09,336.86,9635.0,336.27,337.16,336.09,336.86,9635.0
2022-11-30 15:20:00,336.81,337.34,336.6,337.1,19501.0,336.81,337.34,336.6,337.1,19501.0
2022-11-30 15:30:00,337.07,338.31,336.57,336.57,21409.0,337.07,338.31,336.57,336.57,21409.0
2022-11-30 15:40:00,336.32,337.49,336.32,336.7,19590.0,336.32,337.49,336.32,336.7,19590.0
2022-11-30 15:50:00,336.87,340.05,336.87,339.29,142740.0,336.87,340.05,336.87,339.29,142740.0
2022-12-01 09:30:00,363.08,363.99,351.99,354.41,85057.0,363.08,363.99,351.99,354.41,85057.0
2022-12-01 09:40:00,354.63,359.87,354.62,359.14,13960.0,354.63,359.87,354.62,359.14,13960.0
2022-12-01 09:50:00,358.97,359.75,357.07,358.06,13683.0,358.97,359.75,357.07,358.06,13683.0
2022-12-01 10:00:00,357.9,358.54,353.73,353.77,22420.0,357.9,358.54,353.73,353.77,22420.0
2022-12-01 10:10:00,353.86,354.36,349.5,350.03,34964.0,353.86,354.36,349.5,350.03,34964.0
2022-12-01 10:20:00,351.18,352.72,350.93,351.52,11478.0,351.18,352.72,350.93,351.52,11478.0
2022-12-01 10:30:00,351.52,353.48,350.14,351.83,7534.0,351.52,353.48,350.14,351.83,7534.0
2022-12-01 10:40:00,351.83,352.23,350.03,350.24,10062.0,351.83,352.23,350.03,350.24,10062.0
2022-12-01 10:50:00,350.8,352.98,350.74,352.79,17993.0,350.8,352.98,350.74,352.79,17993.0
2022-12-01 11:00:00,353.45,354.31,353.02,354.03,6078.0,353.45,354.31,353.02,354.03,6078.0
2022-12-01 11:10:00,354.28,354.32,352.53,352.6,10810.0,354.28,354.32,352.53,352.6,10810.0
2022-12-01 11:20:00,352.55,352.86,351.88,352.82,16477.0,352.55,352.86,351.88,352.82,16477.0
2022-12-01 11:30:00,352.98,353.94,350.02,350.11,19435.0,352.98,353.94,350.02,350.11,19435.0
2022-12-01 11:40:00,350.84,351.29,349.39,349.39,9899.0,350.84,351.29,349.39,349.39,9899.0
2022-12-01 11:50:00,349.41,349.79,348.64,349.0,16951.0,349.41,349.79,348.64,349.0,16951.0
2022-12-01 12:00:00,349.07,350.05,348.53,350.0,14901.0,349.07,350.05,348.53,350.0,14901.0
2022-12-01 12:10:00,350.22,350.22,349.26,349.51,13969.0,350.22,350.22,349.26,349.51,13969.0
2022-12-01 12:20:00,349.9,351.98,348.76,351.83,22652.0,349.9,351.98,348.76,351.83,22652.0
2022-12-01 12:30:00,351.75,352.69,351.52,352.44,5993.0,351.75,352.69,351.52,352.44,5993.0
2022-12-01 12:40:00,352.61,352.95,352.05,352.29,4539.0,352.61,352.95,352.05,352.29,4539.0
2022-12-01 12:50:00,352.31,352.59,351.15,351.56,7575.0,352.31,352.59,351.15,351.56,7575.0
2022-12-01 13:00:00,351.83,352.66,351.64,352.56,7385.0,351.83,352.66,351.64,352.56,7385.0
2022-12-01 13:10:00,352.69,353.49,351.67,351.73,5456.0,352.69,353.49,351.67,351.73,5456.0
2022-12-01 13:20:00,351.86,353.79,351.86,353.79,8012.0,351.86,353.79,351.86,353.79,8012.0
2022-12-01 13:30:00,354.13,354.54,352.85,353.98,9964.0,354.13,354.54,352.85,353.98,9964.0
2022-12-01 13:40:00,354.28,355.05,354.12,354.88,6985.0,354.28,355.05,354.12,354.88,6985.0
2022-12-01 13:50:00,354.9,355.43,354.63,355.4,4097.0,354.9,355.43,354.63,355.4,4097.0
2022-12-01 14:00:00,355.42,355.42,354.65,355.3,6750.0,355.42,355.42,354.65,355.3,6750.0
2022-12-01 14:10:00,355.36,356.07,355.36,355.95,5316.0,355.36,356.07,355.36,355.95,5316.0
2022-12-01 14:20:00,355.91,357.05,355.9,356.9,6540.0,355.91,357.05,355.9,356.9,6540.0
2022-12-01 14:30:00,356.88,357.66,356.8,357.53,5062.0,356.88,357.66,356.8,357.53,5062.0
2022-12-01 14:40:00,357.47,357.65,356.5,356.93,6860.0,357.47,357.65,356.5,356.93,6860.0
2022-12-01 14:50:00,356.76,357.05,356.15,356.68,6000.0,356.76,357.05,356.15,356.68,6000.0
2022-12-01 15:00:00,356.63,357.54,356.5,357.53,7473.0,356.63,357.54,356.5,357.53,7473.0
2022-12-01 15:10:00,357.52,357.64,356.15,356.58,7027.0,357.52,357.64,356.15,356.58,7027.0
2022-12-01 15:20:00,356.27,357.07,356.25,356.94,7427.0,356.27,357.07,356.25,356.94,7427.0
2022-12-01 15:30:00,357.0,358.17,357.0,358.17,11592.0,357.0,358.17,357.0,358.17,11592.0
2022-12-01 15:40:00,358.17,358.72,357.63,358.19,23017.0,358.17,358.72,357.63,358.19,23017.0
2022-12-01 15:50:00,358.16,358.84,357.66,357.84,75135.0,358.16,358.84,357.66,357.84,75135.0
2022-12-02 09:30:00,348.97,350.5,345.38,346.95,40270.0,348.97,350.5,345.38,346.95,40270.0
2022-12-02 09:40:00,346.08,348.78,340.78,341.06,15642.0,346.08,348.78,340.78,341.06,15642.0
2022-12-02 09:50:00,340.66,344.01,340.5,343.47,14636.0,340.66,344.01,340.5,343.47,14636.0
2022-12-02 10:00:00,343.46,344.95,343.38,344.88,12801.0,343.46,344.95,343.38,344.88,12801.0
2022-12-02 10:10:00,344.53,346.27,344.21,345.02,10403.0,344.53,346.27,344.21,345.02,10403.0
2022-12-02 10:20:00,344.63,346.62,344.63,345.56,13025.0,344.63,346.62,344.63,345.56,13025.0
2022-12-02 10:30:00,345.81,347.4,344.93,346.09,8969.0,345.81,347.4,344.93,346.09,8969.0
2022-12-02 10:40:00,346.17,347.19,346.04,346.37,5627.0,346.17,347.19,346.04,346.37,5627.0
2022-12-02 10:50:00,346.6,347.33,345.34,345.5,8726.0,346.6,347.33,345.34,345.5,8726.0
2022-12-02 11:00:00,345.91,346.86,345.3,346.25,11662.0,345.91,346.86,345.3,346.25,11662.0
2022-12-02 11:10:00,346.02,347.14,345.78,346.39,8115.0,346.02,347.14,345.78,346.39,8115.0
2022-12-02 11:20:00,346.37,347.33,346.0,346.87,8916.0,346.37,347.33,346.0,346.87,8916.0
2022-12-02 11:30:00,346.8,347.56,346.45,346.75,8870.0,346.8,347.56,346.45,346.75,8870.0
2022-12-02 11:40:00,346.86,347.62,346.49,346.49,4600.0,346.86,347.62,346.49,346.49,4600.0
2022-12-02 11:50:00,346.37,346.56,345.75,345.85,3683.0,346.37,346.56,345.75,345.85,3683.0
2022-12-02 12:00:00,345.71,346.91,345.6,346.43,10478.0,345.71,346.91,345.6,346.43,10478.0
2022-12-02 12:10:00,346.57,347.03,346.05,346.5,3972.0,346.57,347.03,346.05,346.5,3972.0
2022-12-02 12:20:00,346.31,346.31,345.67,345.67,3886.0,346.31,346.31,345.67,345.67,3886.0
2022-12-02 12:30:00,345.99,346.59,345.59,345.95,5015.0,345.99,346.59,345.59,345.95,5015.0
2022-12-02 12:40:00,345.72,346.43,345.69,346.43,6224.0,345.72,346.43,345.69,346.43,6224.0
2022-12-02 12:50:00,346.13,346.13,345.46,345.81,4245.0,346.13,346.13,345.46,345.81,4245.0
2022-12-02 13:00:00,345.85,346.18,345.53,345.59,4480.0,345.85,346.18,345.53,345.59,4480.0
2022-12-02 13:10:00,345.41,346.08,345.24,346.07,3925.0,345.41,346.08,345.24,346.07,3925.0
2022-12-02 13:20:00,346.34,346.53,345.87,346.25,6138.0,346.34,346.53,345.87,346.25,6138.0
2022-12-02 13:30:00,346.42,346.42,345.84,346.08,5716.0,346.42,346.42,345.84,346.08,5716.0
2022-12-02 13:40:00,346.2,347.04,346.2,347.04,6735.0,346.2,347.04,346.2,347.04,6735.0
2022-12-02 13:50:00,346.74,346.96,346.1,346.22,3900.0,346.74,346.96,346.1,346.22,3900.0
2022-12-02 14:00:00,346.07,346.68,345.75,345.93,7540.0,346.07,346.68,345.75,345.93,7540.0
2022-12-02 14:10:00,345.8,346.59,345.57,346.37,5103.0,345.8,346.59,345.57,346.37,5103.0
2022-12-02 14:20:00,346.34,346.47,346.0,346.4,8395.0,346.34,346.47,346.0,346.4,8395.0
2022-12-02 14:30:00,346.26,346.7,346.09,346.63,4511.0,346.26,346.7,346.09,346.63,4511.0
2022-12-02 14:40:00,346.54,346.69,346.24,346.62,15018.0,346.54,346.69,346.24,346.62,15018.0
2022-12-02 14:50:00,346.65,348.31,346.64,348.16,9092.0,346.65,348.31,346.64,348.16,9092.0
2022-12-02 15:00:00,348.13,348.64,347.97,348.51,11580.0,348.13,348.64,347.97,348.51,11580.0
2022-12-02 15:10:00,348.49,349.23,348.33,349.05,8635.0,348.49,349.23,348.33,349.05,8635.0
2022-12-02 15:20:00,349.05,349.18,348.02,348.36,25722.0,349.05,349.18,348.02,348.36,25722.0
2022-12-02 15:30:00,348.36,348.69,346.98,347.39,25634.0,348.36,348.69,346.98,347.39,25634.0
2022-12-02 15:40:00,347.41,347.48,346.59,346.9,34388.0,347.41,347.48,346.59,346.9,34388.0
2022-12-02 15:50:00,347.0,348.88,347.0,348.14,118884.0,347.0,348.88,347.0,348.14,118884.0
2022-12-05 09:30:00,345.39,345.39,339.42,340.77,41014.0,345.39,345.39,339.42,340.77,41014.0
2022-12-05 09:40:00,341.19,341.96,336.78,338.4,37790.0,341.19,341.96,336.78,338.4,37790.0
2022-12-05 09:50:00,338.2,338.26,334.36,334.37,14122.0,338.2,338.26,334.36,334.37,14122.0
2022-12-05 10:00:00,334.18,334.21,331.07,331.52,37095.0,334.18,334.21,331.07,331.52,37095.0
2022-12-05 10:10:00,331.75,334.04,331.39,333.59,16234.0,331.75,334.04,331.39,333.59,16234.0
2022-12-05 10:20:00,333.61,334.82,333.03,333.11,9102.0,333.61,334.82,333.03,333.11,9102.0
2022-12-05 10:30:00,332.95,335.7,332.72,335.4,14700.0,332.95,335.7,332.72,335.4,14700.0
2022-12-05 10:40:00,335.65,336.52,335.03,335.25,10662.0,335.65,336.52,335.03,335.25,10662.0
2022-12-05 10:50:00,335.82,335.83,334.6,334.66,6488.0,335.82,335.83,334.6,334.66,6488.0
2022-12-05 11:00:00,334.72,335.29,334.4,334.48,7625.0,334.72,335.29,334.4,334.48,7625.0
2022-12-05 11:10:00,334.49,335.35,334.01,334.16,8913.0,334.49,335.35,334.01,334.16,8913.0
2022-12-05 11:20:00,334.25,334.41,333.78,334.33,15482.0,334.25,334.41,333.78,334.33,15482.0
2022-12-05 11:30:00,334.39,334.68,333.46,334.05,20877.0,334.39,334.68,333.46,334.05,20877.0
2022-12-05 11:40:00,333.46,334.21,333.46,333.75,6412.0,333.46,334.21,333.46,333.75,6412.0
2022-12-05 11:50:00,333.79,334.48,332.98,332.99,14021.0,333.79,334.48,332.98,332.99,14021.0
2022-12-05 12:00:00,333.14,334.33,332.83,334.11,8802.0,333.14,334.33,332.83,334.11,8802.0
2022-12-05 12:10:00,333.95,334.76,333.66,334.25,10357.0,333.95,334.76,333.66,334.25,10357.0
2022-12-05 12:20:00,334.47,335.02,334.2,334.21,11467.0,334.47,335.02,334.2,334.21,11467.0
2022-12-05 12:30:00,334.22,334.35,333.32,333.61,10396.0,334.22,334.35,333.32,333.61,10396.0
2022-12-05 12:40:00,333.66,333.73,332.8,332.92,8907.0,333.66,333.73,332.8,332.92,8907.0
2022-12-05 12:50:00,332.94,333.52,332.61,333.32,13595.0,332.94,333.52,332.61,333.32,13595.0
2022-12-05 13:00:00,333.35,334.09,333.05,334.04,6316.0,333.35,334.09,333.05,334.04,6316.0
2022-12-05 13:10:00,334.06,334.45,333.56,333.74,22378.0,334.06,334.45,333.56,333.74,22378.0
2022-12-05 13:20:00,333.59,333.63,333.11,333.45,9686.0,333.59,333.63,333.11,333.45,9686.0
2022-12-05 13:30:00,333.56,334.07,333.46,333.98,6429.0,333.56,334.07,333.46,333.98,6429.0
2022-12-05 13:40:00,333.98,334.12,333.32,333.45,7502.0,333.98,334.12,333.32,333.45,7502.0
2022-12-05 13:50:00,333.41,333.58,332.16,332.16,6634.0,333.41,333.58,332.16,332.16,6634.0
2022-12-05 14:00:00,332.14,332.49,331.79,332.42,8505.0,332.14,332.49,331.79,332.42,8505.0
2022-12-05 14:10:00,332.46,333.0,331.9,331.9,10168.0,332.46,333.0,331.9,331.9,10168.0
2022-12-05 14:20:00,331.98,332.16,330.88,330.95,4619.0,331.98,332.16,330.88,330.95,4619.0
2022-12-05 14:30:00,330.54,330.58,329.17,329.45,7825.0,330.54,330.58,329.17,329.45,7825.0
2022-12-05 14:40:00,329.34,329.5,328.92,329.49,7480.0,329.34,329.5,328.92,329.49,7480.0
2022-12-05 14:50:00,329.64,330.0,329.22,329.82,4901.0,329.64,330.0,329.22,329.82,4901.0
2022-12-05 15:00:00,329.92,330.06,329.26,329.73,5903.0,329.92,330.06,329.26,329.73,5903.0
2022-12-05 15:10:00,329.68,329.74,328.86,329.06,6801.0,329.68,329.74,328.86,329.06,6801.0
2022-12-05 15:20:00,329.15,329.35,328.49,328.88,9227.0,329.15,329.35,328.49,328.88,9227.0
2022-12-05 15:30:00,328.82,330.87,328.82,329.95,20968.0,328.82,330.87,328.82,329.95,20968.0
2022-12-05 15:40:00,329.91,330.09,329.3,329.63,20373.0,329.91,330.09,329.3,329.63,20373.0
2022-12-05 15:50:00,329.63,331.6,328.94,331.3,106271.0,329.63,331.6,328.94,331.3,106271.0
2022-12-06 09:30:00,331.2,331.2,327.54,328.11,15374.0,331.2,331.2,327.54,328.11,15374.0
2022-12-06 09:40:00,328.16,329.54,327.88,329.54,9772.0,328.16,329.54,327.88,329.54,9772.0
2022-12-06 09:50:00,329.01,329.37,327.39,327.39,4684.0,329.01,329.37,327.39,327.39,4684.0
2022-12-06 10:00:00,327.17,328.39,326.6,327.37,14607.0,327.17,328.39,326.6,327.37,14607.0
2022-12-06 10:10:00,327.66,329.35,327.26,329.32,9872.0,327.66,329.35,327.26,329.32,9872.0
2022-12-06 10:20:00,329.41,330.22,329.25,329.92,19116.0,329.41,330.22,329.25,329.92,19116.0
2022-12-06 10:30:00,330.0,330.79,329.72,329.94,19706.0,330.0,330.79,329.72,329.94,19706.0
2022-12-06 10:40:00,329.86,329.86,328.81,329.59,6675.0,329.86,329.86,328.81,329.59,6675.0
2022-12-06 10:50:00,329.6,329.86,329.4,329.49,4800.0,329.6,329.86,329.4,329.49,4800.0
2022-12-06 11:00:00,329.34,330.32,329.31,329.46,6357.0,329.34,330.32,329.31,329.46,6357.0
2022-12-06 11:10:00,329.23,329.72,328.08,328.7,10268.0,329.23,329.72,328.08,328.7,10268.0
2022-12-06 11:20:00,328.61,329.25,328.61,328.85,4168.0,328.61,329.25,328.61,328.85,4168.0
2022-12-06 11:30:00,328.98,329.26,328.14,328.19,4949.0,328.98,329.26,328.14,328.19,4949.0
2022-12-06 11:40:00,328.3,329.31,328.12,329.1,3158.0,328.3,329.31,328.12,329.1,3158.0
2022-12-06 11:50:00,329.22,329.27,328.19,328.7,5404.0,329.22,329.27,328.19,328.7,5404.0
2022-12-06 12:00:00,328.52,328.93,328.48,328.5,3400.0,328.52,328.93,328.48,328.5,3400.0
2022-12-06 12:10:00,328.46,328.66,326.67,326.87,6083.0,328.46,328.66,326.67,326.87,6083.0
2022-12-06 12:20:00,326.84,327.61,326.75,327.29,7862.0,326.84,327.61,326.75,327.29,7862.0
2022-12-06 12:30:00,327.41,327.83,327.11,327.43,3826.0,327.41,327.83,327.11,327.43,3826.0
2022-12-06 12:40:00,327.44,327.52,327.13,327.29,4225.0,327.44,327.52,327.13,327.29,4225.0
2022-12-06 12:50:00,327.88,327.88,326.97,327.23,2200.0,327.88,327.88,326.97,327.23,2200.0
2022-12-06 13:00:00,327.13,327.91,326.94,326.99,7998.0,327.13,327.91,326.94,326.99,7998.0
2022-12-06 13:10:00,327.21,327.85,326.9,327.59,6649.0,327.21,327.85,326.9,327.59,6649.0
2022-12-06 13:20:00,327.48,327.57,326.97,326.97,4920.0,327.48,327.57,326.97,326.97,4920.0
2022-12-06 13:30:00,327.0,327.1,326.54,326.82,4943.0,327.0,327.1,326.54,326.82,4943.0
2022-12-06 13:40:00,326.89,327.65,326.89,327.64,3770.0,326.89,327.65,326.89,327.64,3770.0
2022-12-06 13:50:00,327.68,327.68,327.13,327.36,6141.0,327.68,327.68,327.13,327.36,6141.0
2022-12-06 14:00:00,327.36,327.65,326.5,326.5,4397.0,327.36,327.65,326.5,326.5,4397.0
2022-12-06 14:10:00,326.41,326.69,326.07,326.28,6397.0,326.41,326.69,326.07,326.28,6397.0
2022-12-06 14:20:00,326.27,326.27,325.34,325.55,3972.0,326.27,326.27,325.34,325.55,3972.0
2022-12-06 14:30:00,325.37,325.38,324.85,325.34,7983.0,325.37,325.38,324.85,325.34,7983.0
2022-12-06 14:40:00,325.57,325.97,325.4,325.97,2909.0,325.57,325.97,325.4,325.97,2909.0
2022-12-06 14:50:00,325.9,326.55,325.8,326.2,4097.0,325.9,326.55,325.8,326.2,4097.0
2022-12-06 15:00:00,326.33,327.02,326.32,326.51,6911.0,326.33,327.02,326.32,326.51,6911.0
2022-12-06 15:10:00,326.24,326.28,325.67,325.69,7258.0,326.24,326.28,325.67,325.69,7258.0
2022-12-06 15:20:00,325.7,325.87,324.74,324.94,11884.0,325.7,325.87,324.74,324.94,11884.0
2022-12-06 15:30:00,324.96,326.59,324.96,326.59,14254.0,324.96,326.59,324.96,326.59,14254.0
2022-12-06 15:40:00,326.63,327.99,326.62,327.52,19905.0,326.63,327.99,326.62,327.52,19905.0
2022-12-06 15:50:00,327.6,328.69,327.03,328.15,65358.0,327.6,328.69,327.03,328.15,65358.0
2022-12-07 09:30:00,327.15,328.6,326.52,327.73,10177.0,327.15,328.6,326.52,327.73,10177.0
2022-12-07 09:40:00,327.47,327.47,325.4,325.69,3519.0,327.47,327.47,325.4,325.69,3519.0
2022-12-07 09:50:00,325.45,326.12,325.27,325.84,4533.0,325.45,326.12,325.27,325.84,4533.0
2022-12-07 10:00:00,325.46,326.79,324.83,326.49,11423.0,325.46,326.79,324.83,326.49,11423.0
2022-12-07 10:10:00,326.42,326.42,324.2,325.6,16314.0,326.42,326.42,324.2,325.6,16314.0
2022-12-07 10:20:00,325.58,325.62,324.02,325.6,3523.0,325.58,325.62,324.02,325.6,3523.0
2022-12-07 10:30:00,325.35,325.77,323.75,323.75,4400.0,325.35,325.77,323.75,323.75,4400.0
2022-12-07 10:40:00,324.02,326.69,324.02,326.69,2999.0,324.02,326.69,324.02,326.69,2999.0
2022-12-07 10:50:00,326.72,327.61,326.0,326.0,8847.0,326.72,327.61,326.0,326.0,8847.0
2022-12-07 11:00:00,325.96,326.49,325.26,325.26,3000.0,325.96,326.49,325.26,325.26,3000.0
2022-12-07 11:10:00,325.34,325.51,324.84,324.84,3500.0,325.34,325.51,324.84,324.84,3500.0
2022-12-07 11:20:00,324.84,324.84,323.09,323.1,12181.0,324.84,324.84,323.09,323.1,12181.0
2022-12-07 11:30:00,323.3,323.61,322.57,322.82,13063.0,323.3,323.61,322.57,322.82,13063.0
2022-12-07 11:40:00,322.87,323.39,322.65,322.65,7300.0,322.87,323.39,322.65,322.65,7300.0
2022-12-07 11:50:00,322.49,323.09,322.32,322.56,11345.0,322.49,323.09,322.32,322.56,11345.0
2022-12-07 12:00:00,322.53,322.78,321.79,322.03,4528.0,322.53,322.78,321.79,322.03,4528.0
2022-12-07 12:10:00,322.22,322.91,321.76,322.29,4410.0,322.22,322.91,321.76,322.29,4410.0
2022-12-07 12:20:00,322.51,322.52,321.84,321.84,1300.0,322.51,322.52,321.84,321.84,1300.0
2022-12-07 12:30:00,321.95,322.09,321.26,321.44,9794.0,321.95,322.09,321.26,321.44,9794.0
2022-12-07 12:40:00,321.39,322.63,321.39,322.36,4484.0,321.39,322.63,321.39,322.36,4484.0
2022-12-07 12:50:00,322.5,322.62,322.31,322.32,3496.0,322.5,322.62,322.31,322.32,3496.0
2022-12-07 13:00:00,322.38,322.66,322.11,322.45,12343.0,322.38,322.66,322.11,322.45,12343.0
2022-12-07 13:10:00,322.31,324.75,322.21,324.62,2330.0,322.31,324.75,322.21,324.62,2330.0
2022-12-07 13:20:00,324.48,324.91,324.19,324.91,5887.0,324.48,324.91,324.19,324.91,5887.0
2022-12-07 13:30:00,324.95,325.34,324.17,324.18,5720.0,324.95,325.34,324.17,324.18,5720.0
2022-12-07 13:40:00,324.21,324.44,323.76,324.38,12563.0,324.21,324.44,323.76,324.38,12563.0
2022-12-07 13:50:00,324.25,324.25,323.17,323.27,6980.0,324.25,324.25,323.17,323.27,6980.0
2022-12-07 14:00:00,323.25,323.25,322.42,323.18,3000.0,323.25,323.25,322.42,323.18,3000.0
2022-12-07 14:10:00,323.11,323.94,323.11,323.43,2605.0,323.11,323.94,323.11,323.43,2605.0
2022-12-07 14:20:00,323.3,323.55,322.96,323.48,2100.0,323.3,323.55,322.96,323.48,2100.0
2022-12-07 14:30:00,323.33,324.01,323.32,323.69,1000.0,323.33,324.01,323.32,323.69,1000.0
2022-12-07 14:40:00,323.76,323.87,323.34,323.34,3204.0,323.76,323.87,323.34,323.34,3204.0
2022-12-07 14:50:00,323.33,323.6,323.05,323.22,4792.0,323.33,323.6,323.05,323.22,4792.0
2022-12-07 15:00:00,323.3,323.84,322.87,322.91,3300.0,323.3,323.84,322.87,322.91,3300.0
2022-12-07 15:10:00,323.03,323.35,323.01,323.1,3336.0,323.03,323.35,323.01,323.1,3336.0
2022-12-07 15:20:00,323.0,323.47,322.66,323.3,6622.0,323.0,323.47,322.66,323.3,6622.0
2022-12-07 15:30:00,323.49,324.01,323.43,323.86,10760.0,323.49,324.01,323.43,323.86,10760.0
2022-12-07 15:40:00,323.93,324.1,323.59,323.82,15288.0,323.93,324.1,323.59,323.82,15288.0
2022-12-07 15:50:00,323.91,324.96,323.44,323.82,64806.0,323.91,324.96,323.44,323.82,64806.0
2022-12-08 09:30:00,325.2,327.74,325.09,326.2,22799.0,325.2,327.74,325.09,326.2,22799.0
2022-12-08 09:40:00,325.71,326.83,325.0,326.29,10076.0,325.71,326.83,325.0,326.29,10076.0
2022-12-08 09:50:00,326.46,329.98,326.09,329.67,33685.0,326.46,329.98,326.09,329.67,33685.0
2022-12-08 10:00:00,329.93,331.6,329.75,331.55,23633.0,329.93,331.6,329.75,331.55,23633.0
2022-12-08 10:10:00,331.45,332.03,329.52,330.0,9770.0,331.45,332.03,329.52,330.0,9770.0
2022-12-08 10:20:00,329.9,331.1,329.79,330.75,7466.0,329.9,331.1,329.79,330.75,7466.0
2022-12-08 10:30:00,330.23,331.5,330.04,330.59,11887.0,330.23,331.5,330.04,330.59,11887.0
2022-12-08 10:40:00,330.57,331.34,330.31,330.82,6568.0,330.57,331.34,330.31,330.82,6568.0
2022-12-08 10:50:00,331.07,332.92,330.95,332.91,39579.0,331.07,332.92,330.95,332.91,39579.0
2022-12-08 11:00:00,332.96,333.43,331.21,331.26,16151.0,332.96,333.43,331.21,331.26,16151.0
2022-12-08 11:10:00,331.21,331.87,329.95,330.15,4589.0,331.21,331.87,329.95,330.15,4589.0
2022-12-08 11:20:00,330.28,331.71,329.7,331.38,8465.0,330.28,331.71,329.7,331.38,8465.0
2022-12-08 11:30:00,331.53,332.48,331.31,332.3,8223.0,331.53,332.48,331.31,332.3,8223.0
2022-12-08 11:40:00,332.23,332.23,331.25,331.89,4804.0,332.23,332.23,331.25,331.89,4804.0
2022-12-08 11:50:00,331.71,331.95,331.09,331.44,4013.0,331.71,331.95,331.09,331.44,4013.0
2022-12-08 12:00:00,331.22,331.5,330.51,331.19,3947.0,331.22,331.5,330.51,331.19,3947.0
2022-12-08 12:10:00,331.62,331.72,331.07,331.56,3483.0,331.62,331.72,331.07,331.56,3483.0
2022-12-08 12:20:00,331.38,331.39,330.64,330.95,3537.0,331.38,331.39,330.64,330.95,3537.0
2022-12-08 12:30:00,330.62,331.37,330.54,331.08,6309.0,330.62,331.37,330.54,331.08,6309.0
2022-12-08 12:40:00,331.04,331.44,330.78,331.25,2763.0,331.04,331.44,330.78,331.25,2763.0
2022-12-08 12:50:00,331.31,332.43,331.31,331.55,10588.0,331.31,332.43,331.31,331.55,10588.0
2022-12-08 13:00:00,331.46,331.54,330.82,331.23,4053.0,331.46,331.54,330.82,331.23,4053.0
2022-12-08 13:10:00,331.18,331.64,330.89,331.63,2833.0,331.18,331.64,330.89,331.63,2833.0
2022-12-08 13:20:00,331.61,331.92,331.41,331.83,3059.0,331.61,331.92,331.41,331.83,3059.0
2022-12-08 13:30:00,332.01,332.6,331.87,332.44,6130.0,332.01,332.6,331.87,332.44,6130.0
2022-12-08 13:40:00,332.65,332.66,332.14,332.2,3651.0,332.65,332.66,332.14,332.2,3651.0
2022-12-08 13:50:00,332.18,332.19,331.5,331.81,3648.0,332.18,332.19,331.5,331.81,3648.0
2022-12-08 14:00:00,331.8,331.8,329.59,330.03,11122.0,331.8,331.8,329.59,330.03,11122.0
2022-12-08 14:10:00,329.93,330.26,329.51,330.26,7844.0,329.93,330.26,329.51,330.26,7844.0
2022-12-08 14:20:00,330.23,330.5,330.09,330.13,4285.0,330.23,330.5,330.09,330.13,4285.0
2022-12-08 14:30:00,330.27,330.28,329.85,330.02,5827.0,330.27,330.28,329.85,330.02,5827.0
2022-12-08 14:40:00,330.2,330.71,330.16,330.71,4322.0,330.2,330.71,330.16,330.71,4322.0
2022-12-08 14:50:00,330.73,331.54,330.48,330.97,6556.0,330.73,331.54,330.48,330.97,6556.0
2022-12-08 15:00:00,330.96,331.35,330.66,331.35,5782.0,330.96,331.35,330.66,331.35,5782.0
2022-12-08 15:10:00,331.28,331.49,330.67,331.26,6361.0,331.28,331.49,330.67,331.26,6361.0
2022-12-08 15:20:00,331.28,332.44,331.28,332.34,12074.0,331.28,332.44,331.28,332.34,12074.0
2022-12-08 15:30:00,332.38,332.76,331.38,331.38,15501.0,332.38,332.76,331.38,331.38,15501.0
2022-12-08 15:40:00,331.31,331.66,331.06,331.34,24840.0,331.31,331.66,331.06,331.34,24840.0
2022-12-08 15:50:00,331.15,331.34,330.39,330.63,82339.0,331.15,331.34,330.39,330.63,82339.0
2022-12-09 09:30:00,329.29,329.32,326.11,328.62,15394.0,329.29,329.32,326.11,328.62,15394.0
2022-12-09 09:40:00,327.93,329.0,327.03,327.78,6174.0,327.93,329.0,327.03,327.78,6174.0
2022-12-09 09:50:00,327.5,327.67,326.14,327.67,9236.0,327.5,327.67,326.14,327.67,9236.0
2022-12-09 10:00:00,327.84,328.64,326.16,328.41,11068.0,327.84,328.64,326.16,328.41,11068.0
2022-12-09 10:10:00,328.44,329.41,328.44,328.7,6303.0,328.44,329.41,328.44,328.7,6303.0
2022-12-09 10:20:00,328.84,330.0,328.51,329.93,4487.0,328.84,330.0,328.51,329.93,4487.0
2022-12-09 10:30:00,330.16,331.16,329.85,330.37,4991.0,330.16,331.16,329.85,330.37,4991.0
2022-12-09 10:40:00,330.61,330.74,329.1,329.27,5509.0,330.61,330.74,329.1,329.27,5509.0
2022-12-09 10:50:00,329.57,330.5,329.32,330.5,5511.0,329.57,330.5,329.32,330.5,5511.0
2022-12-09 11:00:00,330.59,330.66,329.82,329.82,4140.0,330.59,330.66,329.82,329.82,4140.0
2022-12-09 11:10:00,329.54,329.81,329.3,329.55,2746.0,329.54,329.81,329.3,329.55,2746.0
2022-12-09 11:20:00,329.23,329.57,328.63,328.79,6458.0,329.23,329.57,328.63,328.79,6458.0
2022-12-09 11:30:00,328.64,329.28,328.19,328.29,4511.0,328.64,329.28,328.19,328.29,4511.0
2022-12-09 11:40:00,328.14,329.36,327.7,329.03,3950.0,328.14,329.36,327.7,329.03,3950.0
2022-12-09 11:50:00,329.32,329.45,329.12,329.17,2588.0,329.32,329.45,329.12,329.17,2588.0
2022-12-09 12:00:00,329.18,329.19,328.29,328.34,2322.0,329.18,329.19,328.29,328.34,2322.0
2022-12-09 12:10:00,328.53,328.8,328.13,328.33,2000.0,328.53,328.8,328.13,328.33,2000.0
2022-12-09 12:20:00,328.25,328.25,327.69,327.98,3098.0,328.25,328.25,327.69,327.98,3098.0
2022-12-09 12:30:00,327.87,328.49,327.76,328.49,5712.0,327.87,328.49,327.76,328.49,5712.0
2022-12-09 12:40:00,328.69,328.85,327.79,327.85,6097.0,328.69,328.85,327.79,327.85,6097.0
2022-12-09 12:50:00,327.73,328.23,327.72,328.08,3610.0,327.73,328.23,327.72,328.08,3610.0
2022-12-09 13:00:00,328.08,328.08,326.99,327.17,7153.0,328.08,328.08,326.99,327.17,7153.0
2022-12-09 13:10:00,327.09,327.65,326.78,327.65,6568.0,327.09,327.65,326.78,327.65,6568.0
2022-12-09 13:20:00,327.48,327.57,327.26,327.5,4212.0,327.48,327.57,327.26,327.5,4212.0
2022-12-09 13:30:00,327.25,327.93,327.24,327.93,2251.0,327.25,327.93,327.24,327.93,2251.0
2022-12-09 13:40:00,328.06,328.06,327.48,327.61,2823.0,328.06,328.06,327.48,327.61,2823.0
2022-12-09 13:50:00,327.66,327.77,326.84,326.96,19490.0,327.66,327.77,326.84,326.96,19490.0
2022-12-09 14:00:00,327.13,327.13,326.42,326.7,5126.0,327.13,327.13,326.42,326.7,5126.0
2022-12-09 14:10:00,326.59,327.7,326.55,327.65,4275.0,326.59,327.7,326.55,327.65,4275.0
2022-12-09 14:20:00,327.68,327.81,327.23,327.81,4794.0,327.68,327.81,327.23,327.81,4794.0
2022-12-09 14:30:00,327.66,327.99,327.43,327.84,2678.0,327.66,327.99,327.43,327.84,2678.0
2022-12-09 14:40:00,327.73,327.73,327.22,327.22,4143.0,327.73,327.73,327.22,327.22,4143.0
2022-12-09 14:50:00,327.07,327.61,326.9,327.55,6360.0,327.07,327.61,326.9,327.55,6360.0
2022-12-09 15:00:00,327.64,328.0,327.41,327.42,3976.0,327.64,328.0,327.41,327.42,3976.0
2022-12-09 15:10:00,327.49,327.68,327.38,327.54,5016.0,327.49,327.68,327.38,327.54,5016.0
2022-12-09 15:20:00,327.61,327.7,327.07,327.5,6033.0,327.61,327.7,327.07,327.5,6033.0
2022-12-09 15:30:00,327.22,327.59,326.55,326.73,10166.0,327.22,327.59,326.55,326.73,10166.0
2022-12-09 15:40:00,326.65,326.86,326.17,326.43,11415.0,326.65,326.86,326.17,326.43,11415.0
2022-12-09 15:50:00,326.3,326.3,325.14,325.76,74475.0,326.3,326.3,325.14,325.76,74475.0
2022-12-12 09:30:00,325.49,328.79,325.08,328.79,21620.0,325.49,328.79,325.08,328.79,21620.0
2022-12-12 09:40:00,328.51,330.61,328.48,330.23,7783.0,328.51,330.61,328.48,330.23,7783.0
2022-12-12 09:50:00,330.76,332.16,330.32,331.6,9849.0,330.76,332.16,330.32,331.6,9849.0
2022-12-12 10:00:00,331.82,332.65,330.99,332.65,5284.0,331.82,332.65,330.99,332.65,5284.0
2022-12-12 10:10:00,332.38,333.94,332.38,332.81,13564.0,332.38,333.94,332.38,332.81,13564.0
2022-12-12 10:20:00,332.83,334.26,332.83,333.87,9516.0,332.83,334.26,332.83,333.87,9516.0
2022-12-12 10:30:00,333.69,334.29,333.14,334.26,8559.0,333.69,334.29,333.14,334.26,8559.0
2022-12-12 10:40:00,334.19,334.79,333.31,333.71,10608.0,334.19,334.79,333.31,333.71,10608.0
2022-12-12 10:50:00,333.13,333.64,332.68,332.93,7859.0,333.13,333.64,332.68,332.93,7859.0
2022-12-12 11:00:00,332.93,334.41,332.86,333.82,16618.0,332.93,334.41,332.86,333.82,16618.0
2022-12-12 11:10:00,333.82,334.03,332.52,332.54,12813.0,333.82,334.03,332.52,332.54,12813.0
2022-12-12 11:20:00,332.54,332.54,331.38,331.49,7098.0,332.54,332.54,331.38,331.49,7098.0
2022-12-12 11:30:00,331.58,331.96,331.25,331.82,8375.0,331.58,331.96,331.25,331.82,8375.0
2022-12-12 11:40:00,331.65,332.86,331.65,332.52,3797.0,331.65,332.86,331.65,332.52,3797.0
2022-12-12 11:50:00,332.48,332.48,331.91,332.09,4103.0,332.48,332.48,331.91,332.09,4103.0
2022-12-12 12:00:00,332.25,332.54,331.83,331.83,2955.0,332.25,332.54,331.83,331.83,2955.0
2022-12-12 12:10:00,331.95,332.35,331.81,332.34,2874.0,331.95,332.35,331.81,332.34,2874.0
2022-12-12 12:20:00,332.38,332.53,332.01,332.31,3573.0,332.38,332.53,332.01,332.31,3573.0
2022-12-12 12:30:00,332.16,332.63,332.09,332.56,5853.0,332.16,332.63,332.09,332.56,5853.0
2022-12-12 12:40:00,332.65,332.83,332.29,332.4,3029.0,332.65,332.83,332.29,332.4,3029.0
2022-12-12 12:50:00,332.62,332.82,332.38,332.75,3814.0,332.62,332.82,332.38,332.75,3814.0
2022-12-12 13:00:00,332.56,333.13,331.92,332.23,6170.0,332.56,333.13,331.92,332.23,6170.0
2022-12-12 13:10:00,332.4,332.4,331.67,332.0,3731.0,332.4,332.4,331.67,332.0,3731.0
2022-12-12 13:20:00,331.83,332.29,331.81,332.25,2604.0,331.83,332.29,331.81,332.25,2604.0
2022-12-12 13:30:00,332.27,332.71,332.11,332.15,7826.0,332.27,332.71,332.11,332.15,7826.0
2022-12-12 13:40:00,332.14,332.23,331.96,332.11,5204.0,332.14,332.23,331.96,332.11,5204.0
2022-12-12 13:50:00,332.12,332.12,331.28,331.76,9053.0,332.12,332.12,331.28,331.76,9053.0
2022-12-12 14:00:00,331.76,331.76,331.04,331.04,5202.0,331.76,331.76,331.04,331.04,5202.0
2022-12-12 14:10:00,331.15,331.3,330.67,330.68,5164.0,331.15,331.3,330.67,330.68,5164.0
2022-12-12 14:20:00,330.71,330.77,330.23,330.6,3810.0,330.71,330.77,330.23,330.6,3810.0
2022-12-12 14:30:00,330.61,331.23,330.45,331.03,6763.0,330.61,331.23,330.45,331.03,6763.0
2022-12-12 14:40:00,331.17,331.46,331.16,331.31,4121.0,331.17,331.46,331.16,331.31,4121.0
2022-12-12 14:50:00,331.23,331.57,331.09,331.5,13586.0,331.23,331.57,331.09,331.5,13586.0
2022-12-12 15:00:00,331.5,331.75,330.67,331.75,43500.0,331.5,331.75,330.67,331.75,43500.0
2022-12-12 15:10:00,332.34,332.68,331.84,332.24,5091.0,332.34,332.68,331.84,332.24,5091.0
2022-12-12 15:20:00,332.22,333.48,332.07,333.2,8851.0,332.22,333.48,332.07,333.2,8851.0
2022-12-12 15:30:00,333.29,333.58,333.21,333.47,9295.0,333.29,333.58,333.21,333.47,9295.0
2022-12-12 15:40:00,333.4,333.47,332.21,332.53,25143.0,333.4,333.47,332.21,332.53,25143.0
2022-12-12 15:50:00,332.49,334.62,332.08,334.41,65953.0,332.49,334.62,332.08,334.41,65953.0
2022-12-13 09:30:00,349.47,350.45,343.59,344.43,33075.0,349.47,350.45,343.59,344.43,33075.0
2022-12-13 09:40:00,344.71,347.02,344.71,345.0,12477.0,344.71,347.02,344.71,345.0,12477.0
2022-12-13 09:50:00,345.23,347.0,344.63,344.63,9282.0,345.23,347.0,344.63,344.63,9282.0
2022-12-13 10:00:00,344.99,346.47,343.95,346.47,6505.0,344.99,346.47,343.95,346.47,6505.0
2022-12-13 10:10:00,346.4,346.58,344.57,344.99,3844.0,346.4,346.58,344.57,344.99,3844.0
2022-12-13 10:20:00,344.92,344.92,342.93,343.58,10058.0,344.92,344.92,342.93,343.58,10058.0
2022-12-13 10:30:00,343.43,344.69,342.43,342.43,9059.0,343.43,344.69,342.43,342.43,9059.0
2022-12-13 10:40:00,342.39,345.19,342.39,344.14,6212.0,342.39,345.19,342.39,344.14,6212.0
2022-12-13 10:50:00,343.91,345.77,343.91,345.47,4700.0,343.91,345.77,343.91,345.47,4700.0
2022-12-13 11:00:00,345.44,345.64,344.62,345.46,5746.0,345.44,345.64,344.62,345.46,5746.0
2022-12-13 11:10:00,345.55,346.42,345.24,345.24,10574.0,345.55,346.42,345.24,345.24,10574.0
2022-12-13 11:20:00,345.37,345.45,343.8,344.21,7730.0,345.37,345.45,343.8,344.21,7730.0
2022-12-13 11:30:00,344.17,345.47,344.17,345.07,5736.0,344.17,345.47,344.17,345.07,5736.0
2022-12-13 11:40:00,345.14,345.25,341.57,342.29,10273.0,345.14,345.25,341.57,342.29,10273.0
2022-12-13 11:50:00,342.28,342.45,341.6,341.75,6016.0,342.28,342.45,341.6,341.75,6016.0
2022-12-13 12:00:00,341.21,341.72,340.38,340.38,4979.0,341.21,341.72,340.38,340.38,4979.0
2022-12-13 12:10:00,340.25,340.26,337.13,337.13,9249.0,340.25,340.26,337.13,337.13,9249.0
2022-12-13 12:20:00,337.08,338.66,337.08,337.68,10183.0,337.08,338.66,337.08,337.68,10183.0
2022-12-13 12:30:00,337.32,338.74,336.26,338.74,5601.0,337.32,338.74,336.26,338.74,5601.0
2022-12-13 12:40:00,338.47,338.86,337.41,337.41,8470.0,338.47,338.86,337.41,337.41,8470.0
2022-12-13 12:50:00,337.67,338.65,337.38,337.99,13505.0,337.67,338.65,337.38,337.99,13505.0
2022-12-13 13:00:00,338.4,338.95,338.07,338.3,4900.0,338.4,338.95,338.07,338.3,4900.0
2022-12-13 13:10:00,338.48,339.71,338.48,339.48,4294.0,338.48,339.71,338.48,339.48,4294.0
2022-12-13 13:20:00,339.06,339.82,339.06,339.49,7315.0,339.06,339.82,339.06,339.49,7315.0
2022-12-13 13:30:00,339.5,340.36,339.11,339.32,4400.0,339.5,340.36,339.11,339.32,4400.0
2022-12-13 13:40:00,338.86,339.26,338.55,338.56,6877.0,338.86,339.26,338.55,338.56,6877.0
2022-12-13 13:50:00,338.55,339.35,337.96,339.35,38641.0,338.55,339.35,337.96,339.35,38641.0
2022-12-13 14:00:00,339.12,339.23,338.27,338.87,23293.0,339.12,339.23,338.27,338.87,23293.0
2022-12-13 14:10:00,338.83,339.27,338.77,339.0,7468.0,338.83,339.27,338.77,339.0,7468.0
2022-12-13 14:20:00,339.06,339.34,338.62,339.19,6027.0,339.06,339.34,338.62,339.19,6027.0
2022-12-13 14:30:00,339.39,339.87,338.99,339.81,6965.0,339.39,339.87,338.99,339.81,6965.0
2022-12-13 14:40:00,339.7,340.82,339.7,340.25,2300.0,339.7,340.82,339.7,340.25,2300.0
2022-12-13 14:50:00,339.99,340.0,338.22,338.6,4075.0,339.99,340.0,338.22,338.6,4075.0
2022-12-13 15:00:00,338.34,338.39,336.77,337.33,5300.0,338.34,338.39,336.77,337.33,5300.0
2022-12-13 15:10:00,337.33,338.87,337.22,338.78,5680.0,337.33,338.87,337.22,338.78,5680.0
2022-12-13 15:20:00,338.61,339.26,338.45,339.26,6760.0,338.61,339.26,338.45,339.26,6760.0
2022-12-13 15:30:00,339.21,339.89,338.59,338.85,15288.0,339.21,339.89,338.59,338.85,15288.0
2022-12-13 15:40:00,338.96,339.89,338.59,339.47,12066.0,338.96,339.89,338.59,339.47,12066.0
2022-12-13 15:50:00,339.5,340.4,337.65,338.07,81647.0,339.5,340.4,337.65,338.07,81647.0
2022-12-14 09:30:00,337.96,339.92,337.18,339.92,6683.0,337.96,339.92,337.18,339.92,6683.0
2022-12-14 09:40:00,339.75,340.96,339.75,339.93,4063.0,339.75,340.96,339.75,339.93,4063.0
2022-12-14 09:50:00,341.24,341.68,340.76,341.63,5450.0,341.24,341.68,340.76,341.63,5450.0
2022-12-14 10:00:00,341.2,341.68,340.53,341.13,6224.0,341.2,341.68,340.53,341.13,6224.0
2022-12-14 10:10:00,341.32,342.36,340.84,340.85,7338.0,341.32,342.36,340.84,340.85,7338.0
2022-12-14 10:20:00,340.71,340.71,340.04,340.1,3476.0,340.71,340.71,340.04,340.1,3476.0
2022-12-14 10:30:00,340.07,340.25,339.57,340.05,3052.0,340.07,340.25,339.57,340.05,3052.0
2022-12-14 10:40:00,339.97,340.53,339.97,339.97,2353.0,339.97,340.53,339.97,339.97,2353.0
2022-12-14 10:50:00,340.23,340.57,339.6,339.6,3429.0,340.23,340.57,339.6,339.6,3429.0
2022-12-14 11:00:00,339.67,340.53,339.38,339.38,2513.0,339.67,340.53,339.38,339.38,2513.0
2022-12-14 11:10:00,339.3,339.81,338.9,339.18,6043.0,339.3,339.81,338.9,339.18,6043.0
2022-12-14 11:20:00,339.28,339.88,338.87,339.88,6720.0,339.28,339.88,338.87,339.88,6720.0
2022-12-14 11:30:00,339.77,339.85,338.22,338.54,5476.0,339.77,339.85,338.22,338.54,5476.0
2022-12-14 11:40:00,338.68,338.75,337.6,337.74,3761.0,338.68,338.75,337.6,337.74,3761.0
2022-12-14 11:50:00,337.43,338.2,337.1,338.07,17383.0,337.43,338.2,337.1,338.07,17383.0
2022-12-14 12:00:00,338.04,339.02,337.6,339.02,11036.0,338.04,339.02,337.6,339.02,11036.0
2022-12-14 12:10:00,338.99,339.04,337.88,338.05,3695.0,338.99,339.04,337.88,338.05,3695.0
2022-12-14 12:20:00,337.88,338.39,337.2,337.67,19892.0,337.88,338.39,337.2,337.67,19892.0
2022-12-14 12:30:00,337.91,337.99,337.4,337.88,2800.0,337.91,337.99,337.4,337.88,2800.0
2022-12-14 12:40:00,337.81,337.97,337.69,337.75,2552.0,337.81,337.97,337.69,337.75,2552.0
2022-12-14 12:50:00,337.73,337.84,337.37,337.37,3600.0,337.73,337.84,337.37,337.37,3600.0
2022-12-14 13:00:00,337.67,338.02,337.35,337.88,3298.0,337.67,338.02,337.35,337.88,3298.0
2022-12-14 13:10:00,338.02,338.14,336.34,336.34,8495.0,338.02,338.14,336.34,336.34,8495.0
2022-12-14 13:20:00,336.85,337.35,336.71,337.35,3983.0,336.85,337.35,336.71,337.35,3983.0
2022-12-14 13:30:00,337.19,338.42,337.19,338.23,8759.0,337.19,338.42,337.19,338.23,8759.0
2022-12-14 13:40:00,338.22,338.42,337.85,337.85,23363.0,338.22,338.42,337.85,337.85,23363.0
2022-12-14 13:50:00,337.5,338.28,337.24,337.82,17896.0,337.5,338.28,337.24,337.82,17896.0
2022-12-14 14:00:00,337.71,337.71,331.46,331.72,12769.0,337.71,337.71,331.46,331.72,12769.0
2022-12-14 14:10:00,332.78,333.96,331.99,333.07,9981.0,332.78,333.96,331.99,333.07,9981.0
2022-12-14 14:20:00,332.87,333.28,332.12,332.66,8126.0,332.87,333.28,332.12,332.66,8126.0
2022-12-14 14:30:00,332.55,332.6,328.61,330.43,7500.0,332.55,332.6,328.61,330.43,7500.0
2022-12-14 14:40:00,329.71,332.57,329.39,331.29,22235.0,329.71,332.57,329.39,331.29,22235.0
2022-12-14 14:50:00,331.23,331.57,329.52,330.41,15689.0,331.23,331.57,329.52,330.41,15689.0
2022-12-14 15:00:00,330.18,333.25,330.0,332.76,9907.0,330.18,333.25,330.0,332.76,9907.0
2022-12-14 15:10:00,332.61,335.82,332.61,333.03,7855.0,332.61,335.82,332.61,333.03,7855.0
2022-12-14 15:20:00,334.13,334.35,331.62,331.74,6694.0,334.13,334.35,331.62,331.74,6694.0
2022-12-14 15:30:00,331.08,331.68,330.16,331.27,12340.0,331.08,331.68,330.16,331.27,12340.0
2022-12-14 15:40:00,331.29,332.51,331.04,332.43,17481.0,331.29,332.51,331.04,332.43,17481.0
2022-12-14 15:50:00,332.62,333.59,331.43,332.02,63521.0,332.62,333.59,331.43,332.02,63521.0
2022-12-15 09:30:00,327.44,328.22,324.33,325.73,18086.0,327.44,328.22,324.33,325.73,18086.0
2022-12-15 09:40:00,325.81,325.87,324.21,324.21,5377.0,325.81,325.87,324.21,324.21,5377.0
2022-12-15 09:50:00,324.12,324.52,323.11,323.11,5808.0,324.12,324.52,323.11,323.11,5808.0
2022-12-15 10:00:00,323.44,324.25,322.35,324.18,5255.0,323.44,324.25,322.35,324.18,5255.0
2022-12-15 10:10:00,324.19,324.86,323.52,324.53,7032.0,324.19,324.86,323.52,324.53,7032.0
2022-12-15 10:20:00,324.84,325.09,323.64,323.79,6881.0,324.84,325.09,323.64,323.79,6881.0
2022-12-15 10:30:00,323.64,325.61,323.53,325.5,8314.0,323.64,325.61,323.53,325.5,8314.0
2022-12-15 10:40:00,325.55,326.22,325.24,325.24,16515.0,325.55,326.22,325.24,325.24,16515.0
2022-12-15 10:50:00,324.92,324.97,323.99,324.53,3300.0,324.92,324.97,323.99,324.53,3300.0
2022-12-15 11:00:00,324.68,325.24,323.05,323.05,7289.0,324.68,325.24,323.05,323.05,7289.0
2022-12-15 11:10:00,323.02,323.8,322.41,323.55,4904.0,323.02,323.8,322.41,323.55,4904.0
2022-12-15 11:20:00,323.68,324.41,323.68,324.41,1000.0,323.68,324.41,323.68,324.41,1000.0
2022-12-15 11:30:00,324.16,324.98,324.11,324.98,5418.0,324.16,324.98,324.11,324.98,5418.0
2022-12-15 11:40:00,325.16,325.19,324.22,324.74,4118.0,325.16,325.19,324.22,324.74,4118.0
2022-12-15 11:50:00,324.51,325.11,324.29,324.79,7058.0,324.51,325.11,324.29,324.79,7058.0
2022-12-15 12:00:00,325.02,325.47,324.9,325.23,2008.0,325.02,325.47,324.9,325.23,2008.0
2022-12-15 12:10:00,325.05,325.58,324.84,325.58,1800.0,325.05,325.58,324.84,325.58,1800.0
2022-12-15 12:20:00,325.63,325.73,324.84,325.05,2795.0,325.63,325.73,324.84,325.05,2795.0
2022-12-15 12:30:00,325.51,325.77,324.63,324.63,6780.0,325.51,325.77,324.63,324.63,6780.0
2022-12-15 12:40:00,324.74,324.9,324.17,324.46,4800.0,324.74,324.9,324.17,324.46,4800.0
2022-12-15 12:50:00,324.86,325.03,324.1,324.53,4375.0,324.86,325.03,324.1,324.53,4375.0
2022-12-15 13:00:00,324.33,324.53,323.46,323.85,2400.0,324.33,324.53,323.46,323.85,2400.0
2022-12-15 13:10:00,323.74,324.01,323.49,323.49,1876.0,323.74,324.01,323.49,323.49,1876.0
2022-12-15 13:20:00,323.33,323.45,322.68,323.26,3400.0,323.33,323.45,322.68,323.26,3400.0
2022-12-15 13:30:00,323.28,323.79,322.93,323.79,4427.0,323.28,323.79,322.93,323.79,4427.0
2022-12-15 13:40:00,323.68,323.68,322.81,322.97,3700.0,323.68,323.68,322.81,322.97,3700.0
2022-12-15 13:50:00,323.0,323.57,322.79,323.44,3454.0,323.0,323.57,322.79,323.44,3454.0
2022-12-15 14:00:00,323.54,323.89,323.18,323.37,5700.0,323.54,323.89,323.18,323.37,5700.0
2022-12-15 14:10:00,323.23,323.51,323.07,323.36,5000.0,323.23,323.51,323.07,323.36,5000.0
2022-12-15 14:20:00,323.29,323.93,323.17,323.59,5300.0,323.29,323.93,323.17,323.59,5300.0
2022-12-15 14:30:00,323.44,324.75,323.4,324.55,6630.0,323.44,324.75,323.4,324.55,6630.0
2022-12-15 14:40:00,324.73,325.19,324.69,324.84,2500.0,324.73,325.19,324.69,324.84,2500.0
2022-12-15 14:50:00,324.83,325.61,324.59,325.43,3100.0,324.83,325.61,324.59,325.43,3100.0
2022-12-15 15:00:00,325.55,325.91,325.22,325.65,4401.0,325.55,325.91,325.22,325.65,4401.0
2022-12-15 15:10:00,325.63,325.63,324.31,324.48,9217.0,325.63,325.63,324.31,324.48,9217.0
2022-12-15 15:20:00,324.27,325.24,324.16,325.19,6620.0,324.27,325.24,324.16,325.19,6620.0
2022-12-15 15:30:00,325.22,325.51,324.45,324.65,7500.0,325.22,325.51,324.45,324.65,7500.0
2022-12-15 15:40:00,324.54,324.54,323.09,323.47,15874.0,324.54,324.54,323.09,323.47,15874.0
2022-12-15 15:50:00,323.44,324.24,323.12,323.83,75392.0,323.44,324.24,323.12,323.83,75392.0
2022-12-16 09:30:00,331.28,332.13,328.0,328.35,182920.0,331.28,332.13,328.0,328.35,182920.0
2022-12-16 09:40:00,329.1,335.06,328.66,334.79,33761.0,329.1,335.06,328.66,334.79,33761.0
2022-12-16 09:50:00,335.05,335.51,333.94,334.27,8536.0,335.05,335.51,333.94,334.27,8536.0
2022-12-16 10:00:00,334.03,334.03,331.32,331.62,16421.0,334.03,334.03,331.32,331.62,16421.0
2022-12-16 10:10:00,331.73,333.48,331.73,331.82,8876.0,331.73,333.48,331.73,331.82,8876.0
2022-12-16 10:20:00,331.68,332.3,331.25,331.33,8212.0,331.68,332.3,331.25,331.33,8212.0
2022-12-16 10:30:00,331.13,331.15,329.45,330.55,9861.0,331.13,331.15,329.45,330.55,9861.0
2022-12-16 10:40:00,330.1,330.58,329.61,329.89,21889.0,330.1,330.58,329.61,329.89,21889.0
2022-12-16 10:50:00,329.95,331.23,329.48,330.77,29054.0,329.95,331.23,329.48,330.77,29054.0
2022-12-16 11:00:00,330.75,330.75,327.86,327.86,14699.0,330.75,330.75,327.86,327.86,14699.0
2022-12-16 11:10:00,327.89,328.74,326.74,328.25,12796.0,327.89,328.74,326.74,328.25,12796.0
2022-12-16 11:20:00,328.28,328.28,326.68,327.03,6088.0,328.28,328.28,326.68,327.03,6088.0
2022-12-16 11:30:00,327.03,327.91,327.02,327.5,4708.0,327.03,327.91,327.02,327.5,4708.0
2022-12-16 11:40:00,327.5,327.5,326.11,326.27,5100.0,327.5,327.5,326.11,326.27,5100.0
2022-12-16 11:50:00,326.41,327.59,326.41,326.7,5657.0,326.41,327.59,326.41,326.7,5657.0
2022-12-16 12:00:00,326.96,327.66,326.67,327.64,3500.0,326.96,327.66,326.67,327.64,3500.0
2022-12-16 12:10:00,327.38,327.73,326.71,327.72,4918.0,327.38,327.73,326.71,327.72,4918.0
2022-12-16 12:20:00,327.83,328.34,327.57,328.34,5939.0,327.83,328.34,327.57,328.34,5939.0
2022-12-16 12:30:00,328.13,328.82,328.11,328.42,3620.0,328.13,328.82,328.11,328.42,3620.0
2022-12-16 12:40:00,327.59,327.59,326.97,327.07,2700.0,327.59,327.59,326.97,327.07,2700.0
2022-12-16 12:50:00,326.9,327.0,326.53,326.74,5800.0,326.9,327.0,326.53,326.74,5800.0
2022-12-16 13:00:00,326.93,327.13,326.3,326.9,4400.0,326.93,327.13,326.3,326.9,4400.0
2022-12-16 13:10:00,326.64,326.97,326.33,326.63,3908.0,326.64,326.97,326.33,326.63,3908.0
2022-12-16 13:20:00,326.74,326.91,326.21,326.49,5938.0,326.74,326.91,326.21,326.49,5938.0
2022-12-16 13:30:00,326.55,326.98,326.52,326.89,3799.0,326.55,326.98,326.52,326.89,3799.0
2022-12-16 13:40:00,326.49,326.99,326.13,326.71,4700.0,326.49,326.99,326.13,326.71,4700.0
2022-12-16 13:50:00,326.82,326.96,326.36,326.68,3700.0,326.82,326.96,326.36,326.68,3700.0
2022-12-16 14:00:00,326.58,327.21,326.5,326.66,5522.0,326.58,327.21,326.5,326.66,5522.0
2022-12-16 14:10:00,326.74,327.71,326.73,327.04,5788.0,326.74,327.71,326.73,327.04,5788.0
2022-12-16 14:20:00,327.11,327.93,326.71,327.56,10277.0,327.11,327.93,326.71,327.56,10277.0
2022-12-16 14:30:00,327.37,327.37,326.45,326.64,5642.0,327.37,327.37,326.45,326.64,5642.0
2022-12-16 14:40:00,326.88,327.5,326.73,327.46,5108.0,326.88,327.5,326.73,327.46,5108.0
2022-12-16 14:50:00,327.62,328.53,327.5,328.22,6246.0,327.62,328.53,327.5,328.22,6246.0
2022-12-16 15:00:00,328.43,328.7,328.03,328.13,7600.0,328.43,328.7,328.03,328.13,7600.0
2022-12-16 15:10:00,328.06,329.69,328.06,329.5,6794.0,328.06,329.69,328.06,329.5,6794.0
2022-12-16 15:20:00,329.18,330.0,329.15,329.73,8595.0,329.18,330.0,329.15,329.73,8595.0
2022-12-16 15:30:00,329.66,331.01,329.66,330.74,32360.0,329.66,331.01,329.66,330.74,32360.0
2022-12-16 15:40:00,330.42,331.24,329.64,329.73,20202.0,330.42,331.24,329.64,329.73,20202.0
2022-12-16 15:50:00,329.83,330.08,328.08,329.22,89918.0,329.83,330.08,328.08,329.22,89918.0
2022-12-19 09:30:00,329.69,330.24,325.4,326.38,19435.0,329.69,330.24,325.4,326.38,19435.0
2022-12-19 09:40:00,326.72,326.72,323.56,323.56,4412.0,326.72,326.72,323.56,323.56,4412.0
2022-12-19 09:50:00,323.82,325.7,323.58,325.45,6229.0,323.82,325.7,323.58,325.45,6229.0
2022-12-19 10:00:00,325.78,325.78,324.99,325.59,4340.0,325.78,325.78,324.99,325.59,4340.0
2022-12-19 10:10:00,325.67,326.2,325.43,325.43,7636.0,325.67,326.2,325.43,325.43,7636.0
2022-12-19 10:20:00,325.28,327.14,325.28,326.77,2915.0,325.28,327.14,325.28,326.77,2915.0
2022-12-19 10:30:00,326.89,326.89,325.83,325.83,1436.0,326.89,326.89,325.83,325.83,1436.0
2022-12-19 10:40:00,325.87,326.39,325.26,325.31,6598.0,325.87,326.39,325.26,325.31,6598.0
2022-12-19 10:50:00,325.1,325.54,324.38,324.38,2910.0,325.1,325.54,324.38,324.38,2910.0
2022-12-19 11:00:00,324.23,324.37,323.5,324.37,12313.0,324.23,324.37,323.5,324.37,12313.0
2022-12-19 11:10:00,324.4,324.81,324.0,324.2,7563.0,324.4,324.81,324.0,324.2,7563.0
2022-12-19 11:20:00,324.55,324.8,324.02,324.8,6862.0,324.55,324.8,324.02,324.8,6862.0
2022-12-19 11:30:00,324.7,324.86,324.06,324.06,4418.0,324.7,324.86,324.06,324.06,4418.0
2022-12-19 11:40:00,323.91,324.71,323.59,324.62,4848.0,323.91,324.71,323.59,324.62,4848.0
2022-12-19 11:50:00,324.62,325.14,324.45,325.02,4800.0,324.62,325.14,324.45,325.02,4800.0
2022-12-19 12:00:00,324.89,325.32,324.8,325.25,3158.0,324.89,325.32,324.8,325.25,3158.0
2022-12-19 12:10:00,325.19,325.28,324.7,325.18,5735.0,325.19,325.28,324.7,325.18,5735.0
2022-12-19 12:20:00,325.28,325.28,324.41,324.48,5006.0,325.28,325.28,324.41,324.48,5006.0
2022-12-19 12:30:00,324.49,324.75,323.9,324.75,2000.0,324.49,324.75,323.9,324.75,2000.0
2022-12-19 12:40:00,324.34,324.41,323.9,324.33,2728.0,324.34,324.41,323.9,324.33,2728.0
2022-12-19 12:50:00,324.33,324.65,323.99,323.99,3188.0,324.33,324.65,323.99,323.99,3188.0
2022-12-19 13:00:00,324.04,324.69,323.96,324.05,3964.0,324.04,324.69,323.96,324.05,3964.0
2022-12-19 13:10:00,324.17,324.52,324.17,324.25,2100.0,324.17,324.52,324.17,324.25,2100.0
2022-12-19 13:20:00,324.39,325.23,324.28,324.77,11506.0,324.39,325.23,324.28,324.77,11506.0
2022-12-19 13:30:00,324.62,324.81,324.09,324.3,4922.0,324.62,324.81,324.09,324.3,4922.0
2022-12-19 13:40:00,324.07,324.13,323.55,323.8,3438.0,324.07,324.13,323.55,323.8,3438.0
2022-12-19 13:50:00,323.8,323.97,323.67,323.67,2900.0,323.8,323.97,323.67,323.67,2900.0
2022-12-19 14:00:00,323.59,323.59,322.42,322.48,10792.0,323.59,323.59,322.42,322.48,10792.0
2022-12-19 14:10:00,322.51,322.51,321.4,321.57,4612.0,322.51,322.51,321.4,321.57,4612.0
2022-12-19 14:20:00,321.74,322.13,321.54,321.55,5348.0,321.74,322.13,321.54,321.55,5348.0
2022-12-19 14:30:00,321.57,322.46,321.57,322.32,4317.0,321.57,322.46,321.57,322.32,4317.0
2022-12-19 14:40:00,322.41,322.85,322.12,322.45,12811.0,322.41,322.85,322.12,322.45,12811.0
2022-12-19 14:50:00,322.15,322.15,321.54,321.86,8456.0,322.15,322.15,321.54,321.86,8456.0
2022-12-19 15:00:00,321.8,321.81,320.69,321.13,12485.0,321.8,321.81,320.69,321.13,12485.0
2022-12-19 15:10:00,321.14,321.46,320.66,321.23,18067.0,321.14,321.46,320.66,321.23,18067.0
2022-12-19 15:20:00,321.24,321.47,320.88,320.95,17443.0,321.24,321.47,320.88,320.95,17443.0
2022-12-19 15:30:00,320.91,322.13,320.69,321.42,10749.0,320.91,322.13,320.69,321.42,10749.0
2022-12-19 15:40:00,321.5,322.54,321.4,321.9,8154.0,321.5,322.54,321.4,321.9,8154.0
2022-12-19 15:50:00,321.91,324.0,321.36,323.39,37368.0,321.91,324.0,321.36,323.39,37368.0
2022-12-20 09:30:00,320.65,322.62,320.65,322.41,7171.0,320.65,322.62,320.65,322.41,7171.0
2022-12-20 09:40:00,322.45,322.45,320.81,320.89,3645.0,322.45,322.45,320.81,320.89,3645.0
2022-12-20 09:50:00,321.77,323.18,321.38,322.93,7333.0,321.77,323.18,321.38,322.93,7333.0
2022-12-20 10:00:00,322.82,324.17,322.28,323.69,4058.0,322.82,324.17,322.28,323.69,4058.0
2022-12-20 10:10:00,323.09,323.6,322.87,323.18,4468.0,323.09,323.6,322.87,323.18,4468.0
2022-12-20 10:20:00,323.55,324.22,323.47,324.0,2547.0,323.55,324.22,323.47,324.0,2547.0
2022-12-20 10:30:00,324.0,325.81,324.0,324.93,5369.0,324.0,325.81,324.0,324.93,5369.0
2022-12-20 10:40:00,324.67,324.73,324.01,324.42,5791.0,324.67,324.73,324.01,324.42,5791.0
2022-12-20 10:50:00,324.42,324.67,323.84,324.1,2853.0,324.42,324.67,323.84,324.1,2853.0
2022-12-20 11:00:00,324.09,324.71,323.91,324.33,4420.0,324.09,324.71,323.91,324.33,4420.0
2022-12-20 11:10:00,324.17,324.28,322.69,322.69,3244.0,324.17,324.28,322.69,322.69,3244.0
2022-12-20 11:20:00,322.79,323.41,322.61,323.15,4040.0,322.79,323.41,322.61,323.15,4040.0
2022-12-20 11:30:00,323.18,323.37,323.0,323.23,2900.0,323.18,323.37,323.0,323.23,2900.0
2022-12-20 11:40:00,323.26,323.83,323.26,323.61,1300.0,323.26,323.83,323.26,323.61,1300.0
2022-12-20 11:50:00,323.73,324.5,323.56,324.49,3200.0,323.73,324.5,323.56,324.49,3200.0
2022-12-20 12:00:00,324.72,325.4,324.36,325.39,1869.0,324.72,325.4,324.36,325.39,1869.0
2022-12-20 12:10:00,325.65,325.74,324.95,325.3,3400.0,325.65,325.74,324.95,325.3,3400.0
2022-12-20 12:20:00,325.39,325.84,324.88,324.88,4029.0,325.39,325.84,324.88,324.88,4029.0
2022-12-20 12:30:00,324.77,324.9,323.99,324.09,4424.0,324.77,324.9,323.99,324.09,4424.0
2022-12-20 12:40:00,324.09,324.72,324.09,324.64,3322.0,324.09,324.72,324.09,324.64,3322.0
2022-12-20 12:50:00,324.79,325.01,324.6,324.99,1718.0,324.79,325.01,324.6,324.99,1718.0
2022-12-20 13:00:00,325.38,325.55,324.96,325.18,3699.0,325.38,325.55,324.96,325.18,3699.0
2022-12-20 13:10:00,324.87,325.46,324.35,324.9,1957.0,324.87,325.46,324.35,324.9,1957.0
2022-12-20 13:20:00,324.55,325.72,324.55,325.24,1903.0,324.55,325.72,324.55,325.24,1903.0
2022-12-20 13:30:00,325.88,326.18,325.72,326.17,2328.0,325.88,326.18,325.72,326.17,2328.0
2022-12-20 13:40:00,326.4,326.4,325.24,325.38,3108.0,326.4,326.4,325.24,325.38,3108.0
2022-12-20 13:50:00,325.67,325.67,324.86,324.86,1245.0,325.67,325.67,324.86,324.86,1245.0
2022-12-20 14:00:00,325.04,326.17,324.95,326.17,3570.0,325.04,326.17,324.95,326.17,3570.0
2022-12-20 14:10:00,326.14,326.29,325.85,326.03,4091.0,326.14,326.29,325.85,326.03,4091.0
2022-12-20 14:20:00,325.92,326.01,325.28,325.61,2607.0,325.92,326.01,325.28,325.61,2607.0
2022-12-20 14:30:00,325.63,325.7,325.25,325.34,3213.0,325.63,325.7,325.25,325.34,3213.0
2022-12-20 14:40:00,325.4,325.51,324.86,324.99,4330.0,325.4,325.51,324.86,324.99,4330.0
2022-12-20 14:50:00,324.82,325.22,324.8,324.82,2600.0,324.82,325.22,324.8,324.82,2600.0
2022-12-20 15:00:00,324.87,325.02,324.39,324.44,4000.0,324.87,325.02,324.39,324.44,4000.0
2022-12-20 15:10:00,324.47,324.87,324.35,324.59,6637.0,324.47,324.87,324.35,324.59,6637.0
2022-12-20 15:20:00,324.57,325.77,324.57,325.58,4302.0,324.57,325.77,324.57,325.58,4302.0
2022-12-20 15:30:00,325.58,325.79,325.29,325.69,3993.0,325.58,325.79,325.29,325.69,3993.0
2022-12-20 15:40:00,325.63,325.89,325.38,325.74,5437.0,325.63,325.89,325.38,325.74,5437.0
2022-12-20 15:50:00,325.55,325.57,323.79,324.49,87292.0,325.55,325.57,323.79,324.49,87292.0
2022-12-21 09:30:00,325.54,325.68,322.65,324.02,15062.0,325.54,325.68,322.65,324.02,15062.0
2022-12-21 09:40:00,324.26,326.73,323.79,326.73,6229.0,324.26,326.73,323.79,326.73,6229.0
2022-12-21 09:50:00,326.34,326.54,325.15,325.17,5077.0,326.34,326.54,325.15,325.17,5077.0
2022-12-21 10:00:00,325.44,326.41,325.11,326.41,4014.0,325.44,326.41,325.11,326.41,4014.0
2022-12-21 10:10:00,326.65,327.82,326.65,327.61,4165.0,326.65,327.82,326.65,327.61,4165.0
2022-12-21 10:20:00,327.54,328.35,327.23,328.35,3832.0,327.54,328.35,327.23,328.35,3832.0
2022-12-21 10:30:00,328.41,329.17,328.2,328.59,4762.0,328.41,329.17,328.2,328.59,4762.0
2022-12-21 10:40:00,328.69,329.21,328.23,328.7,2981.0,328.69,329.21,328.23,328.7,2981.0
2022-12-21 10:50:00,328.68,329.07,328.58,329.07,5131.0,328.68,329.07,328.58,329.07,5131.0
2022-12-21 11:00:00,329.08,330.14,329.08,330.1,4999.0,329.08,330.14,329.08,330.1,4999.0
2022-12-21 11:10:00,330.16,330.57,330.01,330.55,5444.0,330.16,330.57,330.01,330.55,5444.0
2022-12-21 11:20:00,330.49,330.55,329.71,330.34,6229.0,330.49,330.55,329.71,330.34,6229.0
2022-12-21 11:30:00,330.37,331.0,330.18,330.18,5758.0,330.37,331.0,330.18,330.18,5758.0
2022-12-21 11:40:00,329.75,329.97,329.59,329.59,1709.0,329.75,329.97,329.59,329.59,1709.0
2022-12-21 11:50:00,329.63,330.2,329.62,330.01,1200.0,329.63,330.2,329.62,330.01,1200.0
2022-12-21 12:00:00,329.79,329.86,328.81,328.81,3371.0,329.79,329.86,328.81,328.81,3371.0
2022-12-21 12:10:00,328.72,328.72,328.25,328.25,1116.0,328.72,328.72,328.25,328.25,1116.0
2022-12-21 12:20:00,328.44,328.7,328.27,328.69,3161.0,328.44,328.7,328.27,328.69,3161.0
2022-12-21 12:30:00,328.75,329.34,328.64,329.34,2465.0,328.75,329.34,328.64,329.34,2465.0
2022-12-21 12:40:00,329.22,329.41,328.87,328.88,2477.0,329.22,329.41,328.87,328.88,2477.0
2022-12-21 12:50:00,329.13,329.77,329.09,329.77,2400.0,329.13,329.77,329.09,329.77,2400.0
2022-12-21 13:00:00,329.71,330.87,329.71,330.73,3593.0,329.71,330.87,329.71,330.73,3593.0
2022-12-21 13:10:00,330.84,330.91,330.32,330.78,2636.0,330.84,330.91,330.32,330.78,2636.0
2022-12-21 13:20:00,330.72,330.72,329.87,329.98,1503.0,330.72,330.72,329.87,329.98,1503.0
2022-12-21 13:30:00,329.84,330.1,329.76,330.1,1107.0,329.84,330.1,329.76,330.1,1107.0
2022-12-21 13:40:00,329.98,330.42,329.62,330.29,2314.0,329.98,330.42,329.62,330.29,2314.0
2022-12-21 13:50:00,330.25,330.63,330.18,330.43,3823.0,330.25,330.63,330.18,330.43,3823.0
2022-12-21 14:00:00,330.57,331.42,330.56,331.36,2203.0,330.57,331.42,330.56,331.36,2203.0
2022-12-21 14:10:00,331.08,331.62,331.07,331.07,4502.0,331.08,331.62,331.07,331.07,4502.0
2022-12-21 14:20:00,331.0,331.08,330.34,330.69,2069.0,331.0,331.08,330.34,330.69,2069.0
2022-12-21 14:30:00,330.54,331.18,330.35,330.36,1728.0,330.54,331.18,330.35,330.36,1728.0
2022-12-21 14:40:00,330.55,330.75,330.11,330.45,2817.0,330.55,330.75,330.11,330.45,2817.0
2022-12-21 14:50:00,330.2,330.22,329.73,330.09,3000.0,330.2,330.22,329.73,330.09,3000.0
2022-12-21 15:00:00,330.1,330.1,329.4,329.41,3100.0,330.1,330.1,329.4,329.41,3100.0
2022-12-21 15:10:00,329.31,329.8,329.18,329.73,4749.0,329.31,329.8,329.18,329.73,4749.0
2022-12-21 15:20:00,329.65,329.71,328.96,329.09,4767.0,329.65,329.71,328.96,329.09,4767.0
2022-12-21 15:30:00,329.26,329.94,329.07,329.62,6749.0,329.26,329.94,329.07,329.62,6749.0
2022-12-21 15:40:00,329.66,329.82,329.45,329.51,7557.0,329.66,329.82,329.45,329.51,7557.0
2022-12-21 15:50:00,329.28,330.45,328.85,330.28,40042.0,329.28,330.45,328.85,330.28,40042.0
2022-12-22 09:30:00,325.46,326.37,324.25,324.41,8288.0,325.46,326.37,324.25,324.41,8288.0
2022-12-22 09:40:00,324.41,324.41,323.33,323.97,4091.0,324.41,324.41,323.33,323.97,4091.0
2022-12-22 09:50:00,323.9,324.1,322.52,323.65,4690.0,323.9,324.1,322.52,323.65,4690.0
2022-12-22 10:00:00,323.32,323.32,320.95,321.13,8227.0,323.32,323.32,320.95,321.13,8227.0
2022-12-22 10:10:00,321.13,321.74,320.43,321.57,6358.0,321.13,321.74,320.43,321.57,6358.0
2022-12-22 10:20:00,321.46,321.58,319.55,320.01,8526.0,321.46,321.58,319.55,320.01,8526.0
2022-12-22 10:30:00,319.51,320.39,319.16,320.15,4507.0,319.51,320.39,319.16,320.15,4507.0
2022-12-22 10:40:00,320.28,321.11,319.97,320.53,3977.0,320.28,321.11,319.97,320.53,3977.0
2022-12-22 10:50:00,320.31,320.4,319.8,320.07,3063.0,320.31,320.4,319.8,320.07,3063.0
2022-12-22 11:00:00,320.4,321.01,319.99,320.38,4500.0,320.4,321.01,319.99,320.38,4500.0
2022-12-22 11:10:00,320.22,320.71,319.87,320.7,11568.0,320.22,320.71,319.87,320.7,11568.0
2022-12-22 11:20:00,320.18,320.64,319.99,320.3,3608.0,320.18,320.64,319.99,320.3,3608.0
2022-12-22 11:30:00,320.28,320.38,319.58,319.58,2317.0,320.28,320.38,319.58,319.58,2317.0
2022-12-22 11:40:00,318.88,319.6,318.88,319.6,4574.0,318.88,319.6,318.88,319.6,4574.0
2022-12-22 11:50:00,319.73,319.89,319.04,319.74,2724.0,319.73,319.89,319.04,319.74,2724.0
2022-12-22 12:00:00,319.81,320.02,319.51,320.02,2635.0,319.81,320.02,319.51,320.02,2635.0
2022-12-22 12:10:00,320.27,320.32,319.68,320.05,2200.0,320.27,320.32,319.68,320.05,2200.0
2022-12-22 12:20:00,319.82,319.83,318.89,319.02,2694.0,319.82,319.83,318.89,319.02,2694.0
2022-12-22 12:30:00,319.11,319.23,318.52,318.75,5159.0,319.11,319.23,318.52,318.75,5159.0
2022-12-22 12:40:00,318.83,318.83,318.33,318.44,2246.0,318.83,318.83,318.33,318.44,2246.0
2022-12-22 12:50:00,318.5,318.64,318.33,318.57,3168.0,318.5,318.64,318.33,318.57,3168.0
2022-12-22 13:00:00,318.51,318.51,317.31,317.6,3304.0,318.51,318.51,317.31,317.6,3304.0
2022-12-22 13:10:00,317.68,317.68,316.66,316.66,8056.0,317.68,317.68,316.66,316.66,8056.0
2022-12-22 13:20:00,316.19,317.02,316.02,317.02,7254.0,316.19,317.02,316.02,317.02,7254.0
2022-12-22 13:30:00,316.79,316.79,316.02,316.48,3105.0,316.79,316.79,316.02,316.48,3105.0
2022-12-22 13:40:00,316.59,316.99,316.45,316.68,3669.0,316.59,316.99,316.45,316.68,3669.0
2022-12-22 13:50:00,316.68,316.88,316.26,316.41,5449.0,316.68,316.88,316.26,316.41,5449.0
2022-12-22 14:00:00,316.37,316.89,316.33,316.57,7172.0,316.37,316.89,316.33,316.57,7172.0
2022-12-22 14:10:00,316.63,317.48,316.63,316.69,5566.0,316.63,317.48,316.63,316.69,5566.0
2022-12-22 14:20:00,316.53,317.72,316.35,317.72,11833.0,316.53,317.72,316.35,317.72,11833.0
2022-12-22 14:30:00,317.72,318.03,317.14,317.52,1809.0,317.72,318.03,317.14,317.52,1809.0
2022-12-22 14:40:00,317.61,318.71,317.61,318.6,3242.0,317.61,318.71,317.61,318.6,3242.0
2022-12-22 14:50:00,318.5,319.23,318.5,319.23,2107.0,318.5,319.23,318.5,319.23,2107.0
2022-12-22 15:00:00,319.57,320.06,319.24,320.0,8096.0,319.57,320.06,319.24,320.0,8096.0
2022-12-22 15:10:00,319.89,320.37,319.53,320.29,4915.0,319.89,320.37,319.53,320.29,4915.0
2022-12-22 15:20:00,320.43,321.13,320.43,321.08,6056.0,320.43,321.13,320.43,321.08,6056.0
2022-12-22 15:30:00,321.01,321.08,319.66,319.9,11545.0,321.01,321.08,319.66,319.9,11545.0
2022-12-22 15:40:00,319.81,321.09,319.47,320.94,16659.0,319.81,321.09,319.47,320.94,16659.0
2022-12-22 15:50:00,320.89,322.07,320.79,321.72,58361.0,320.89,322.07,320.79,321.72,58361.0
2022-12-23 09:30:00,318.99,320.49,315.68,316.43,13364.0,318.99,320.49,315.68,316.43,13364.0
2022-12-23 09:40:00,316.9,318.44,316.71,317.3,7412.0,316.9,318.44,316.71,317.3,7412.0
2022-12-23 09:50:00,317.49,317.84,315.98,316.5,3732.0,317.49,317.84,315.98,316.5,3732.0
2022-12-23 10:00:00,316.12,318.1,315.62,316.58,10305.0,316.12,318.1,315.62,316.58,10305.0
2022-12-23 10:10:00,316.61,319.15,316.61,319.15,2201.0,316.61,319.15,316.61,319.15,2201.0
2022-12-23 10:20:00,319.08,319.08,318.01,318.4,4028.0,319.08,319.08,318.01,318.4,4028.0
2022-12-23 10:30:00,318.82,319.26,318.58,319.26,1819.0,318.82,319.26,318.58,319.26,1819.0
2022-12-23 10:40:00,319.03,319.35,317.96,317.98,2755.0,319.03,319.35,317.96,317.98,2755.0
2022-12-23 10:50:00,317.98,318.25,317.03,318.17,4702.0,317.98,318.25,317.03,318.17,4702.0
2022-12-23 11:00:00,317.88,317.88,317.13,317.37,1665.0,317.88,317.88,317.13,317.37,1665.0
2022-12-23 11:10:00,317.51,318.2,317.51,317.81,1788.0,317.51,318.2,317.51,317.81,1788.0
2022-12-23 11:20:00,318.68,318.96,318.24,318.52,1558.0,318.68,318.96,318.24,318.52,1558.0
2022-12-23 11:30:00,318.57,318.91,318.03,318.91,758.0,318.57,318.91,318.03,318.91,758.0
2022-12-23 11:40:00,319.49,319.56,318.86,319.08,1639.0,319.49,319.56,318.86,319.08,1639.0
2022-12-23 11:50:00,318.97,319.01,318.38,318.87,2053.0,318.97,319.01,318.38,318.87,2053.0
2022-12-23 12:00:00,319.07,319.78,318.32,318.32,1300.0,319.07,319.78,318.32,318.32,1300.0
2022-12-23 12:10:00,318.55,318.79,318.21,318.77,1231.0,318.55,318.79,318.21,318.77,1231.0
2022-12-23 12:20:00,319.71,319.71,319.7,319.71,351.0,319.71,319.71,319.7,319.71,351.0
2022-12-23 12:30:00,319.41,319.5,319.17,319.44,1700.0,319.41,319.5,319.17,319.44,1700.0
2022-12-23 12:40:00,319.39,319.45,318.71,318.71,2413.0,319.39,319.45,318.71,318.71,2413.0
2022-12-23 12:50:00,318.66,318.88,318.43,318.56,500.0,318.66,318.88,318.43,318.56,500.0
2022-12-23 13:00:00,318.58,318.95,318.26,318.95,2533.0,318.58,318.95,318.26,318.95,2533.0
2022-12-23 13:10:00,319.01,319.02,318.67,318.82,2084.0,319.01,319.02,318.67,318.82,2084.0
2022-12-23 13:20:00,319.0,319.02,318.63,318.85,1608.0,319.0,319.02,318.63,318.85,1608.0
2022-12-23 13:30:00,318.44,318.89,318.44,318.55,1300.0,318.44,318.89,318.44,318.55,1300.0
2022-12-23 13:40:00,318.72,318.9,318.26,318.85,1932.0,318.72,318.9,318.26,318.85,1932.0
2022-12-23 13:50:00,319.15,319.22,318.91,319.22,800.0,319.15,319.22,318.91,319.22,800.0
2022-12-23 14:00:00,319.02,319.12,318.61,318.61,1505.0,319.02,319.12,318.61,318.61,1505.0
2022-12-23 14:10:00,318.61,319.47,318.61,319.47,2813.0,318.61,319.47,318.61,319.47,2813.0
2022-12-23 14:20:00,319.19,319.67,319.19,319.67,1101.0,319.19,319.67,319.19,319.67,1101.0
2022-12-23 14:30:00,319.67,320.22,319.67,319.98,1800.0,319.67,320.22,319.67,319.98,1800.0
2022-12-23 14:40:00,319.99,319.99,319.8,319.8,600.0,319.99,319.99,319.8,319.8,600.0
2022-12-23 14:50:00,319.57,320.09,319.57,320.09,2000.0,319.57,320.09,319.57,320.09,2000.0
2022-12-23 15:00:00,320.16,320.59,319.84,319.93,3778.0,320.16,320.59,319.84,319.93,3778.0
2022-12-23 15:10:00,319.91,320.24,319.72,320.0,3514.0,319.91,320.24,319.72,320.0,3514.0
2022-12-23 15:20:00,319.8,320.06,319.29,319.29,1725.0,319.8,320.06,319.29,319.29,1725.0
2022-12-23 15:30:00,319.3,319.49,319.05,319.22,5905.0,319.3,319.49,319.05,319.22,5905.0
2022-12-23 15:40:00,319.32,320.17,319.32,320.05,5924.0,319.32,320.17,319.32,320.05,5924.0
2022-12-23 15:50:00,320.17,320.51,319.47,320.28,20556.0,320.17,320.51,319.47,320.28,20556.0
2022-12-27 09:30:00,320.45,320.79,317.39,317.81,6388.0,320.45,320.79,317.39,317.81,6388.0
2022-12-27 09:40:00,318.05,318.12,315.54,316.03,7648.0,318.05,318.12,315.54,316.03,7648.0
2022-12-27 09:50:00,316.45,317.03,315.77,317.03,5893.0,316.45,317.03,315.77,317.03,5893.0
2022-12-27 10:00:00,316.92,316.92,315.76,316.16,6859.0,316.92,316.92,315.76,316.16,6859.0
2022-12-27 10:10:00,316.18,317.04,315.56,317.04,6676.0,316.18,317.04,315.56,317.04,6676.0
2022-12-27 10:20:00,316.97,317.66,316.51,316.97,2200.0,316.97,317.66,316.51,316.97,2200.0
2022-12-27 10:30:00,316.86,317.63,316.36,317.63,3766.0,316.86,317.63,316.36,317.63,3766.0
2022-12-27 10:40:00,317.43,317.97,317.34,317.5,2400.0,317.43,317.97,317.34,317.5,2400.0
2022-12-27 10:50:00,317.47,317.47,316.16,316.55,3867.0,317.47,317.47,316.16,316.55,3867.0
2022-12-27 11:00:00,316.64,316.78,316.03,316.78,5575.0,316.64,316.78,316.03,316.78,5575.0
2022-12-27 11:10:00,316.56,317.57,316.56,317.32,5114.0,316.56,317.57,316.56,317.32,5114.0
2022-12-27 11:20:00,317.47,318.17,317.21,318.17,3500.0,317.47,318.17,317.21,318.17,3500.0
2022-12-27 11:30:00,318.17,318.51,317.57,318.14,2731.0,318.17,318.51,317.57,318.14,2731.0
2022-12-27 11:40:00,318.16,318.19,317.53,317.72,2143.0,318.16,318.19,317.53,317.72,2143.0
2022-12-27 11:50:00,317.55,317.74,317.12,317.22,3800.0,317.55,317.74,317.12,317.22,3800.0
2022-12-27 12:00:00,317.07,318.04,317.07,317.75,3895.0,317.07,318.04,317.07,317.75,3895.0
2022-12-27 12:10:00,317.88,318.58,317.64,317.64,1736.0,317.88,318.58,317.64,317.64,1736.0
2022-12-27 12:20:00,317.75,317.89,316.88,316.88,3680.0,317.75,317.89,316.88,316.88,3680.0
2022-12-27 12:30:00,317.09,317.63,317.09,317.4,3986.0,317.09,317.63,317.09,317.4,3986.0
2022-12-27 12:40:00,317.38,317.44,316.18,316.41,3778.0,317.38,317.44,316.18,316.41,3778.0
2022-12-27 12:50:00,316.47,317.36,316.47,317.14,5121.0,316.47,317.36,316.47,317.14,5121.0
2022-12-27 13:00:00,317.25,317.77,317.21,317.58,3096.0,317.25,317.77,317.21,317.58,3096.0
2022-12-27 13:10:00,317.69,317.69,317.15,317.15,2700.0,317.69,317.69,317.15,317.15,2700.0
2022-12-27 13:20:00,316.93,317.16,316.58,316.58,3141.0,316.93,317.16,316.58,316.58,3141.0
2022-12-27 13:30:00,316.85,317.17,316.66,317.02,3100.0,316.85,317.17,316.66,317.02,3100.0
2022-12-27 13:40:00,316.94,317.16,316.53,316.85,4827.0,316.94,317.16,316.53,316.85,4827.0
2022-12-27 13:50:00,317.02,317.02,316.44,316.96,7360.0,317.02,317.02,316.44,316.96,7360.0
2022-12-27 14:00:00,316.85,317.45,316.7,317.19,3660.0,316.85,317.45,316.7,317.19,3660.0
2022-12-27 14:10:00,317.32,317.32,316.4,316.4,3317.0,317.32,317.32,316.4,316.4,3317.0
2022-12-27 14:20:00,316.64,316.78,316.34,316.47,2800.0,316.64,316.78,316.34,316.47,2800.0
2022-12-27 14:30:00,316.6,316.99,316.29,316.43,3584.0,316.6,316.99,316.29,316.43,3584.0
2022-12-27 14:40:00,316.28,316.83,316.0,316.83,2445.0,316.28,316.83,316.0,316.83,2445.0
2022-12-27 14:50:00,316.71,316.91,316.28,316.91,5237.0,316.71,316.91,316.28,316.91,5237.0
2022-12-27 15:00:00,316.81,317.87,316.81,317.87,6593.0,316.81,317.87,316.81,317.87,6593.0
2022-12-27 15:10:00,317.71,318.33,317.59,317.93,7846.0,317.71,318.33,317.59,317.93,7846.0
2022-12-27 15:20:00,318.03,318.4,317.83,318.22,3368.0,318.03,318.4,317.83,318.22,3368.0
2022-12-27 15:30:00,318.19,318.81,318.03,318.75,7208.0,318.19,318.81,318.03,318.75,7208.0
2022-12-27 15:40:00,318.63,318.87,318.43,318.44,5406.0,318.63,318.87,318.43,318.44,5406.0
2022-12-27 15:50:00,318.34,318.88,317.67,317.95,26768.0,318.34,318.88,317.67,317.95,26768.0
2022-12-28 09:30:00,317.82,319.77,316.9,319.22,9765.0,317.82,319.77,316.9,319.22,9765.0
2022-12-28 09:40:00,318.87,319.56,318.73,319.16,3300.0,318.87,319.56,318.73,319.16,3300.0
2022-12-28 09:50:00,318.52,320.46,318.48,320.06,2938.0,318.52,320.46,318.48,320.06,2938.0
2022-12-28 10:00:00,320.25,320.68,319.78,319.98,1800.0,320.25,320.68,319.78,319.98,1800.0
2022-12-28 10:10:00,320.18,320.78,319.74,320.52,2134.0,320.18,320.78,319.74,320.52,2134.0
2022-12-28 10:20:00,320.96,321.06,319.08,319.08,2532.0,320.96,321.06,319.08,319.08,2532.0
2022-12-28 10:30:00,319.35,319.58,318.76,318.76,1498.0,319.35,319.58,318.76,318.76,1498.0
2022-12-28 10:40:00,318.65,319.45,318.65,319.35,5848.0,318.65,319.45,318.65,319.35,5848.0
2022-12-28 10:50:00,319.08,319.21,317.68,317.68,2722.0,319.08,319.21,317.68,317.68,2722.0
2022-12-28 11:00:00,317.4,317.68,317.21,317.62,1120.0,317.4,317.68,317.21,317.62,1120.0
2022-12-28 11:10:00,317.4,317.91,317.23,317.52,2131.0,317.4,317.91,317.23,317.52,2131.0
2022-12-28 11:20:00,317.96,318.42,317.84,318.22,3968.0,317.96,318.42,317.84,318.22,3968.0
2022-12-28 11:30:00,318.36,318.36,317.05,317.13,2607.0,318.36,318.36,317.05,317.13,2607.0
2022-12-28 11:40:00,317.34,317.48,316.87,317.15,1205.0,317.34,317.48,316.87,317.15,1205.0
2022-12-28 11:50:00,317.15,317.81,317.08,317.25,2605.0,317.15,317.81,317.08,317.25,2605.0
2022-12-28 12:00:00,317.25,317.25,316.47,316.75,1329.0,317.25,317.25,316.47,316.75,1329.0
2022-12-28 12:10:00,316.64,316.68,316.32,316.52,800.0,316.64,316.68,316.32,316.52,800.0
2022-12-28 12:20:00,316.44,317.15,316.4,317.15,1728.0,316.44,317.15,316.4,317.15,1728.0
2022-12-28 12:30:00,317.36,317.77,317.25,317.42,2492.0,317.36,317.77,317.25,317.42,2492.0
2022-12-28 12:40:00,317.28,317.8,317.28,317.8,600.0,317.28,317.8,317.28,317.8,600.0
2022-12-28 12:50:00,317.99,318.63,317.81,318.28,3793.0,317.99,318.63,317.81,318.28,3793.0
2022-12-28 13:00:00,318.21,318.73,318.21,318.69,3605.0,318.21,318.73,318.21,318.69,3605.0
2022-12-28 13:10:00,318.9,318.9,318.54,318.54,1300.0,318.9,318.9,318.54,318.54,1300.0
2022-12-28 13:20:00,318.29,318.29,317.94,317.99,1300.0,318.29,318.29,317.94,317.99,1300.0
2022-12-28 13:30:00,317.95,317.95,317.56,317.56,956.0,317.95,317.95,317.56,317.56,956.0
2022-12-28 13:40:00,317.84,318.02,317.68,317.85,2995.0,317.84,318.02,317.68,317.85,2995.0
2022-12-28 13:50:00,317.68,317.68,317.35,317.53,700.0,317.68,317.68,317.35,317.53,700.0
2022-12-28 14:00:00,317.48,317.48,317.0,317.2,1504.0,317.48,317.48,317.0,317.2,1504.0
2022-12-28 14:10:00,316.92,317.1,316.8,316.89,800.0,316.92,317.1,316.8,316.89,800.0
2022-12-28 14:20:00,316.9,316.9,316.38,316.56,1708.0,316.9,316.9,316.38,316.56,1708.0
2022-12-28 14:30:00,316.46,316.48,315.92,315.92,1100.0,316.46,316.48,315.92,315.92,1100.0
2022-12-28 14:40:00,315.76,316.81,315.76,316.48,2637.0,315.76,316.81,315.76,316.48,2637.0
2022-12-28 14:50:00,316.48,316.48,315.99,316.02,1400.0,316.48,316.48,315.99,316.02,1400.0
2022-12-28 15:00:00,316.0,316.07,315.48,315.7,1797.0,316.0,316.07,315.48,315.7,1797.0
2022-12-28 15:10:00,315.74,315.87,314.94,315.59,3606.0,315.74,315.87,314.94,315.59,3606.0
2022-12-28 15:20:00,315.74,315.74,315.35,315.57,2100.0,315.74,315.74,315.35,315.57,2100.0
2022-12-28 15:30:00,315.68,316.09,315.61,315.87,5264.0,315.68,316.09,315.61,315.87,5264.0
2022-12-28 15:40:00,315.83,315.95,315.07,315.95,4608.0,315.83,315.95,315.07,315.95,4608.0
2022-12-28 15:50:00,315.14,315.89,314.92,315.3,17540.0,315.14,315.89,314.92,315.3,17540.0
2022-12-29 09:30:00,319.17,320.99,318.72,320.49,8034.0,319.17,320.99,318.72,320.49,8034.0
2022-12-29 09:40:00,320.02,321.15,320.02,320.99,4534.0,320.02,321.15,320.02,320.99,4534.0
2022-12-29 09:50:00,320.96,321.0,320.32,320.68,2316.0,320.96,321.0,320.32,320.68,2316.0
2022-12-29 10:00:00,320.82,322.45,320.68,322.42,3838.0,320.82,322.45,320.68,322.42,3838.0
2022-12-29 10:10:00,322.21,322.72,322.04,322.68,7991.0,322.21,322.72,322.04,322.68,7991.0
2022-12-29 10:20:00,322.7,322.7,321.74,322.21,2300.0,322.7,322.7,321.74,322.21,2300.0
2022-12-29 10:30:00,322.54,323.16,322.54,322.99,1717.0,322.54,323.16,322.54,322.99,1717.0
2022-12-29 10:40:00,322.77,323.38,322.77,322.99,1500.0,322.77,323.38,322.77,322.99,1500.0
2022-12-29 10:50:00,322.99,323.33,322.88,322.97,2157.0,322.99,323.33,322.88,322.97,2157.0
2022-12-29 11:00:00,322.81,323.32,322.67,323.0,1100.0,322.81,323.32,322.67,323.0,1100.0
2022-12-29 11:10:00,322.55,323.03,322.41,322.7,1684.0,322.55,323.03,322.41,322.7,1684.0
2022-12-29 11:20:00,322.88,323.19,322.88,323.17,507.0,322.88,323.19,322.88,323.17,507.0
2022-12-29 11:30:00,323.42,323.83,323.26,323.28,1470.0,323.42,323.83,323.26,323.28,1470.0
2022-12-29 11:40:00,323.52,324.08,323.42,323.94,1741.0,323.52,324.08,323.42,323.94,1741.0
2022-12-29 11:50:00,324.01,324.63,324.01,324.36,1566.0,324.01,324.63,324.01,324.36,1566.0
2022-12-29 12:00:00,324.68,324.79,324.19,324.37,4766.0,324.68,324.79,324.19,324.37,4766.0
2022-12-29 12:10:00,323.84,324.16,323.61,324.16,1627.0,323.84,324.16,323.61,324.16,1627.0
2022-12-29 12:20:00,323.88,323.92,323.71,323.71,1200.0,323.88,323.92,323.71,323.71,1200.0
2022-12-29 12:30:00,323.62,323.96,323.43,323.45,1395.0,323.62,323.96,323.43,323.45,1395.0
2022-12-29 12:40:00,323.63,324.02,323.63,323.94,1709.0,323.63,324.02,323.63,323.94,1709.0
2022-12-29 12:50:00,323.9,324.31,323.77,324.31,1227.0,323.9,324.31,323.77,324.31,1227.0
2022-12-29 13:00:00,324.06,324.1,323.08,323.24,1740.0,324.06,324.1,323.08,323.24,1740.0
2022-12-29 13:10:00,323.44,324.03,323.43,324.03,2020.0,323.44,324.03,323.43,324.03,2020.0
2022-12-29 13:20:00,324.02,324.23,323.95,324.01,2624.0,324.02,324.23,323.95,324.01,2624.0
2022-12-29 13:30:00,323.97,324.31,323.75,324.18,1556.0,323.97,324.31,323.75,324.18,1556.0
2022-12-29 13:40:00,324.35,324.48,324.14,324.45,1554.0,324.35,324.48,324.14,324.45,1554.0
2022-12-29 13:50:00,323.89,324.2,323.84,324.16,1496.0,323.89,324.2,323.84,324.16,1496.0
2022-12-29 14:00:00,324.19,324.6,324.19,324.22,2206.0,324.19,324.6,324.19,324.22,2206.0
2022-12-29 14:10:00,323.86,324.19,323.86,324.18,1766.0,323.86,324.19,323.86,324.18,1766.0
2022-12-29 14:20:00,324.05,324.05,323.4,323.43,1420.0,324.05,324.05,323.4,323.43,1420.0
2022-12-29 14:30:00,323.3,323.3,323.18,323.18,1000.0,323.3,323.3,323.18,323.18,1000.0
2022-12-29 14:40:00,323.5,323.57,322.95,323.04,3534.0,323.5,323.57,322.95,323.04,3534.0
2022-12-29 14:50:00,322.86,322.86,322.17,322.25,2409.0,322.86,322.86,322.17,322.25,2409.0
2022-12-29 15:00:00,322.27,322.51,322.14,322.4,2726.0,322.27,322.51,322.14,322.4,2726.0
2022-12-29 15:10:00,322.34,322.41,321.85,322.14,5424.0,322.34,322.41,321.85,322.14,5424.0
2022-12-29 15:20:00,322.2,322.26,322.07,322.11,3426.0,322.2,322.26,322.07,322.11,3426.0
2022-12-29 15:30:00,322.22,322.81,322.14,322.24,8097.0,322.22,322.81,322.14,322.24,8097.0
2022-12-29 15:40:00,322.29,323.31,322.23,322.97,11912.0,322.29,323.31,322.23,322.97,11912.0
2022-12-29 15:50:00,322.94,323.1,321.83,321.99,25300.0,322.94,323.1,321.83,321.99,25300.0
2022-12-30 09:30:00,318.32,318.8,317.01,318.34,8738.0,318.32,318.8,317.01,318.34,8738.0
2022-12-30 09:40:00,317.1,317.4,315.42,315.42,1530.0,317.1,317.4,315.42,315.42,1530.0
2022-12-30 09:50:00,315.82,316.97,315.44,316.89,1400.0,315.82,316.97,315.44,316.89,1400.0
2022-12-30 10:00:00,318.0,318.0,316.59,316.59,4019.0,318.0,318.0,316.59,316.59,4019.0
2022-12-30 10:10:00,317.11,317.54,316.02,317.54,4583.0,317.11,317.54,316.02,317.54,4583.0
2022-12-30 10:20:00,317.61,317.62,316.83,316.83,5466.0,317.61,317.62,316.83,316.83,5466.0
2022-12-30 10:30:00,316.64,317.18,316.48,317.07,3328.0,316.64,317.18,316.48,317.07,3328.0
2022-12-30 10:40:00,317.23,318.21,316.92,318.0,4390.0,317.23,318.21,316.92,318.0,4390.0
2022-12-30 10:50:00,318.56,318.78,317.38,317.38,2000.0,318.56,318.78,317.38,317.38,2000.0
2022-12-30 11:00:00,317.4,317.97,317.4,317.96,2388.0,317.4,317.97,317.4,317.96,2388.0
2022-12-30 11:10:00,318.11,318.11,316.71,316.71,1766.0,318.11,318.11,316.71,316.71,1766.0
2022-12-30 11:20:00,316.57,317.32,316.4,317.32,4096.0,316.57,317.32,316.4,317.32,4096.0
2022-12-30 11:30:00,317.23,318.18,317.22,318.18,5695.0,317.23,318.18,317.22,318.18,5695.0
2022-12-30 11:40:00,318.11,318.25,317.88,318.25,2016.0,318.11,318.25,317.88,318.25,2016.0
2022-12-30 11:50:00,318.23,318.68,318.23,318.68,1000.0,318.23,318.68,318.23,318.68,1000.0
2022-12-30 12:00:00,318.51,318.6,317.87,317.92,1500.0,318.51,318.6,317.87,317.92,1500.0
2022-12-30 12:10:00,318.12,318.74,318.12,318.46,3000.0,318.12,318.74,318.12,318.46,3000.0
2022-12-30 12:20:00,318.45,318.45,317.95,317.95,1000.0,318.45,318.45,317.95,317.95,1000.0
2022-12-30 12:30:00,318.16,318.27,317.83,317.83,2132.0,318.16,318.27,317.83,317.83,2132.0
2022-12-30 12:40:00,317.83,318.21,317.79,318.1,1500.0,317.83,318.21,317.79,318.1,1500.0
2022-12-30 12:50:00,318.1,318.54,317.78,318.54,1959.0,318.1,318.54,317.78,318.54,1959.0
2022-12-30 13:00:00,318.59,318.59,317.67,317.98,4677.0,318.59,318.59,317.67,317.98,4677.0
2022-12-30 13:10:00,317.74,317.87,317.48,317.48,1800.0,317.74,317.87,317.48,317.48,1800.0
2022-12-30 13:20:00,317.44,317.44,316.09,316.62,4008.0,317.44,317.44,316.09,316.62,4008.0
2022-12-30 13:30:00,316.55,316.95,316.55,316.79,1931.0,316.55,316.95,316.55,316.79,1931.0
2022-12-30 13:40:00,316.78,316.78,316.59,316.64,1426.0,316.78,316.78,316.59,316.64,1426.0
2022-12-30 13:50:00,316.64,316.94,316.55,316.74,1300.0,316.64,316.94,316.55,316.74,1300.0
2022-12-30 14:00:00,316.63,316.63,315.89,315.9,1673.0,316.63,316.63,315.89,315.9,1673.0
2022-12-30 14:10:00,315.85,315.87,315.42,315.63,4307.0,315.85,315.87,315.42,315.63,4307.0
2022-12-30 14:20:00,315.58,316.12,315.56,316.12,4328.0,315.58,316.12,315.56,316.12,4328.0
2022-12-30 14:30:00,316.17,316.6,316.17,316.55,2161.0,316.17,316.6,316.17,316.55,2161.0
2022-12-30 14:40:00,316.5,316.98,316.29,316.42,4266.0,316.5,316.98,316.29,316.42,4266.0
2022-12-30 14:50:00,316.49,316.96,316.48,316.77,3795.0,316.49,316.96,316.48,316.77,3795.0
2022-12-30 15:00:00,316.94,317.71,316.93,317.66,3010.0,316.94,317.71,316.93,317.66,3010.0
2022-12-30 15:10:00,317.53,318.37,317.53,317.96,4367.0,317.53,318.37,317.53,317.96,4367.0
2022-12-30 15:20:00,317.94,317.94,317.31,317.31,2287.0,317.94,317.94,317.31,317.31,2287.0
2022-12-30 15:30:00,317.38,317.7,317.13,317.48,3849.0,317.38,317.7,317.13,317.48,3849.0
2022-12-30 15:40:00,317.65,318.41,317.45,318.38,8190.0,317.65,318.41,317.45,318.38,8190.0
2022-12-30 15:50:00,318.76,319.33,318.31,319.25,42782.0,318.76,319.33,318.31,319.25,42782.0
2023-01-03 09:30:00,323.0,325.77,321.82,325.59,20127.0,323.0,325.77,321.82,325.59,20127.0
2023-01-03 09:40:00,325.93,326.31,324.0,324.15,13914.0,325.93,326.31,324.0,324.15,13914.0
2023-01-03 09:50:00,324.06,324.31,322.75,322.76,4959.0,324.06,324.31,322.75,322.76,4959.0
2023-01-03 10:00:00,323.13,323.73,322.5,323.24,7330.0,323.13,323.73,322.5,323.24,7330.0
2023-01-03 10:10:00,322.95,323.37,320.87,320.87,8107.0,322.95,323.37,320.87,320.87,8107.0
2023-01-03 10:20:00,321.0,321.58,320.69,321.09,7976.0,321.0,321.58,320.69,321.09,7976.0
2023-01-03 10:30:00,321.32,321.32,319.59,320.29,7113.0,321.32,321.32,319.59,320.29,7113.0
2023-01-03 10:40:00,320.37,321.01,320.37,320.85,4501.0,320.37,321.01,320.37,320.85,4501.0
2023-01-03 10:50:00,320.43,320.98,319.59,320.98,4705.0,320.43,320.98,319.59,320.98,4705.0
2023-01-03 11:00:00,321.08,321.11,319.26,319.42,3878.0,321.08,321.11,319.26,319.42,3878.0
2023-01-03 11:10:00,319.09,319.09,317.11,318.2,14781.0,319.09,319.09,317.11,318.2,14781.0
2023-01-03 11:20:00,317.98,318.86,317.67,318.75,5740.0,317.98,318.86,317.67,318.75,5740.0
2023-01-03 11:30:00,318.5,318.5,316.95,316.96,4451.0,318.5,318.5,316.95,316.96,4451.0
2023-01-03 11:40:00,316.77,316.77,315.6,316.35,2554.0,316.77,316.77,315.6,316.35,2554.0
2023-01-03 11:50:00,315.99,316.6,315.55,316.29,4297.0,315.99,316.6,315.55,316.29,4297.0
2023-01-03 12:00:00,316.3,316.84,315.84,316.66,13619.0,316.3,316.84,315.84,316.66,13619.0
2023-01-03 12:10:00,316.58,316.77,316.21,316.68,5247.0,316.58,316.77,316.21,316.68,5247.0
2023-01-03 12:20:00,316.77,317.31,316.32,317.3,3213.0,316.77,317.31,316.32,317.3,3213.0
2023-01-03 12:30:00,317.48,318.27,317.48,318.05,1800.0,317.48,318.27,317.48,318.05,1800.0
2023-01-03 12:40:00,318.02,318.02,316.71,316.86,1800.0,318.02,318.02,316.71,316.86,1800.0
2023-01-03 12:50:00,316.86,317.49,316.86,317.49,1300.0,316.86,317.49,316.86,317.49,1300.0
2023-01-03 13:00:00,317.14,317.44,316.86,317.1,3578.0,317.14,317.44,316.86,317.1,3578.0
2023-01-03 13:10:00,317.07,317.58,316.6,316.63,3000.0,317.07,317.58,316.6,316.63,3000.0
2023-01-03 13:20:00,316.63,318.43,316.32,318.28,15680.0,316.63,318.43,316.32,318.28,15680.0
2023-01-03 13:30:00,318.27,318.58,318.01,318.18,5204.0,318.27,318.58,318.01,318.18,5204.0
2023-01-03 13:40:00,318.24,318.79,318.24,318.63,1730.0,318.24,318.79,318.24,318.63,1730.0
2023-01-03 13:50:00,318.86,319.41,318.76,319.31,3233.0,318.86,319.41,318.76,319.31,3233.0
2023-01-03 14:00:00,319.3,319.53,318.29,318.29,2507.0,319.3,319.53,318.29,318.29,2507.0
2023-01-03 14:10:00,318.15,318.15,317.37,317.68,3363.0,318.15,318.15,317.37,317.68,3363.0
2023-01-03 14:20:00,317.68,317.76,317.23,317.67,2554.0,317.68,317.76,317.23,317.67,2554.0
2023-01-03 14:30:00,317.79,317.81,316.98,317.39,2550.0,317.79,317.81,316.98,317.39,2550.0
2023-01-03 14:40:00,317.39,319.75,317.37,319.75,3858.0,317.39,319.75,317.37,319.75,3858.0
2023-01-03 14:50:00,320.0,320.0,319.31,319.44,5189.0,320.0,320.0,319.31,319.44,5189.0
2023-01-03 15:00:00,319.82,320.08,319.1,319.38,4595.0,319.82,320.08,319.1,319.38,4595.0
2023-01-03 15:10:00,319.28,320.4,319.28,320.1,4597.0,319.28,320.4,319.28,320.1,4597.0
2023-01-03 15:20:00,319.96,320.01,319.15,319.44,9372.0,319.96,320.01,319.15,319.44,9372.0
2023-01-03 15:30:00,319.59,320.04,319.26,319.48,11209.0,319.59,320.04,319.26,319.48,11209.0
2023-01-03 15:40:00,319.48,319.72,319.12,319.44,12701.0,319.48,319.72,319.12,319.44,12701.0
2023-01-03 15:50:00,319.61,320.0,318.96,319.85,36978.0,319.61,320.0,318.96,319.85,36978.0
2023-01-04 09:30:00,323.33,324.78,322.84,323.54,10903.0,323.33,324.78,322.84,323.54,10903.0
2023-01-04 09:40:00,323.88,325.92,323.04,323.56,7500.0,323.88,325.92,323.04,323.56,7500.0
2023-01-04 09:50:00,324.32,324.65,322.92,322.94,5753.0,324.32,324.65,322.92,322.94,5753.0
2023-01-04 10:00:00,323.78,324.31,320.25,320.58,5610.0,323.78,324.31,320.25,320.58,5610.0
2023-01-04 10:10:00,319.75,320.34,319.0,319.36,6798.0,319.75,320.34,319.0,319.36,6798.0
2023-01-04 10:20:00,319.58,320.07,317.5,318.33,6718.0,319.58,320.07,317.5,318.33,6718.0
2023-01-04 10:30:00,318.33,318.33,316.18,316.37,7894.0,318.33,318.33,316.18,316.37,7894.0
2023-01-04 10:40:00,316.37,318.23,315.98,318.1,9903.0,316.37,318.23,315.98,318.1,9903.0
2023-01-04 10:50:00,318.67,318.9,318.18,318.55,5849.0,318.67,318.9,318.18,318.55,5849.0
2023-01-04 11:00:00,318.58,320.28,318.07,320.28,22144.0,318.58,320.28,318.07,320.28,22144.0
2023-01-04 11:10:00,320.17,321.04,319.68,321.04,5567.0,320.17,321.04,319.68,321.04,5567.0
2023-01-04 11:20:00,320.51,320.51,320.07,320.35,2460.0,320.51,320.51,320.07,320.35,2460.0
2023-01-04 11:30:00,320.38,322.1,320.37,322.1,4158.0,320.38,322.1,320.37,322.1,4158.0
2023-01-04 11:40:00,321.83,322.71,321.83,322.51,2734.0,321.83,322.71,321.83,322.51,2734.0
2023-01-04 11:50:00,322.34,323.4,322.23,322.91,4453.0,322.34,323.4,322.23,322.91,4453.0
2023-01-04 12:00:00,322.75,322.79,321.95,322.14,1624.0,322.75,322.79,321.95,322.14,1624.0
2023-01-04 12:10:00,322.41,322.42,321.91,322.19,1700.0,322.41,322.42,321.91,322.19,1700.0
2023-01-04 12:20:00,322.23,322.44,321.82,321.97,1600.0,322.23,322.44,321.82,321.97,1600.0
2023-01-04 12:30:00,321.93,322.99,321.93,322.9,2445.0,321.93,322.99,321.93,322.9,2445.0
2023-01-04 12:40:00,322.9,323.71,322.9,323.64,3100.0,322.9,323.71,322.9,323.64,3100.0
2023-01-04 12:50:00,323.7,323.73,322.27,322.28,5342.0,323.7,323.73,322.27,322.28,5342.0
2023-01-04 13:00:00,322.23,322.27,321.35,322.11,3941.0,322.23,322.27,321.35,322.11,3941.0
2023-01-04 13:10:00,322.12,322.94,322.01,322.92,2913.0,322.12,322.94,322.01,322.92,2913.0
2023-01-04 13:20:00,322.89,323.15,322.71,322.85,2727.0,322.89,323.15,322.71,322.85,2727.0
2023-01-04 13:30:00,323.03,323.62,322.8,323.62,2000.0,323.03,323.62,322.8,323.62,2000.0
2023-01-04 13:40:00,323.47,323.69,323.02,323.4,4816.0,323.47,323.69,323.02,323.4,4816.0
2023-01-04 13:50:00,323.38,323.83,322.42,322.81,6722.0,323.38,323.83,322.42,322.81,6722.0
2023-01-04 14:00:00,322.54,324.2,321.15,321.88,10086.0,322.54,324.2,321.15,321.88,10086.0
2023-01-04 14:10:00,321.16,323.59,321.16,323.35,5000.0,321.16,323.59,321.16,323.35,5000.0
2023-01-04 14:20:00,323.31,323.36,319.63,320.01,8570.0,323.31,323.36,319.63,320.01,8570.0
2023-01-04 14:30:00,319.71,321.21,319.71,321.21,6609.0,319.71,321.21,319.71,321.21,6609.0
2023-01-04 14:40:00,321.07,321.67,320.73,321.26,7579.0,321.07,321.67,320.73,321.26,7579.0
2023-01-04 14:50:00,321.06,322.44,320.45,322.44,6025.0,321.06,322.44,320.45,322.44,6025.0
2023-01-04 15:00:00,322.54,323.31,321.96,322.26,8759.0,322.54,323.31,321.96,322.26,8759.0
2023-01-04 15:10:00,322.33,322.41,321.71,321.83,18050.0,322.33,322.41,321.71,321.83,18050.0
2023-01-04 15:20:00,321.9,322.18,320.34,320.4,9241.0,321.9,322.18,320.34,320.4,9241.0
2023-01-04 15:30:00,320.3,320.46,318.87,319.25,11837.0,320.3,320.46,318.87,319.25,11837.0
2023-01-04 15:40:00,319.16,319.91,318.17,319.87,17296.0,319.16,319.91,318.17,319.87,17296.0
2023-01-04 15:50:00,319.36,321.03,319.25,320.93,54273.0,319.36,321.03,319.25,320.93,54273.0
2023-01-05 09:30:00,317.75,317.75,313.64,314.07,15503.0,317.75,317.75,313.64,314.07,15503.0
2023-01-05 09:40:00,313.96,313.96,312.41,312.49,7675.0,313.96,313.96,312.41,312.49,7675.0
2023-01-05 09:50:00,312.61,314.11,312.25,313.69,3554.0,312.61,314.11,312.25,313.69,3554.0
2023-01-05 10:00:00,313.69,317.02,313.69,316.25,7977.0,313.69,317.02,313.69,316.25,7977.0
2023-01-05 10:10:00,316.05,316.61,314.85,315.09,10006.0,316.05,316.61,314.85,315.09,10006.0
2023-01-05 10:20:00,315.15,317.01,314.65,316.64,17899.0,315.15,317.01,314.65,316.64,17899.0
2023-01-05 10:30:00,316.55,317.24,316.05,316.97,6180.0,316.55,317.24,316.05,316.97,6180.0
2023-01-05 10:40:00,317.0,318.1,316.8,317.69,6667.0,317.0,318.1,316.8,317.69,6667.0
2023-01-05 10:50:00,317.52,317.72,315.47,315.5,4470.0,317.52,317.72,315.47,315.5,4470.0
2023-01-05 11:00:00,315.52,316.47,315.29,315.81,4400.0,315.52,316.47,315.29,315.81,4400.0
2023-01-05 11:10:00,315.9,316.53,315.9,316.22,3564.0,315.9,316.53,315.9,316.22,3564.0
2023-01-05 11:20:00,315.68,315.88,315.61,315.8,2517.0,315.68,315.88,315.61,315.8,2517.0
2023-01-05 11:30:00,315.69,315.96,315.18,315.51,3238.0,315.69,315.96,315.18,315.51,3238.0
2023-01-05 11:40:00,315.51,316.37,315.3,316.24,6856.0,315.51,316.37,315.3,316.24,6856.0
2023-01-05 11:50:00,316.28,316.28,315.39,315.48,10255.0,316.28,316.28,315.39,315.48,10255.0
2023-01-05 12:00:00,315.5,316.72,315.37,316.2,7994.0,315.5,316.72,315.37,316.2,7994.0
2023-01-05 12:10:00,316.04,316.05,315.0,315.04,10511.0,316.04,316.05,315.0,315.04,10511.0
2023-01-05 12:20:00,314.96,315.85,314.92,315.84,6548.0,314.96,315.85,314.92,315.84,6548.0
2023-01-05 12:30:00,315.83,316.36,315.65,315.65,2452.0,315.83,316.36,315.65,315.65,2452.0
2023-01-05 12:40:00,315.5,315.5,314.99,315.2,6724.0,315.5,315.5,314.99,315.2,6724.0
2023-01-05 12:50:00,315.13,315.24,314.79,314.79,6487.0,315.13,315.24,314.79,314.79,6487.0
2023-01-05 13:00:00,314.71,315.1,314.13,315.03,4676.0,314.71,315.1,314.13,315.03,4676.0
2023-01-05 13:10:00,314.95,314.95,314.18,314.18,4967.0,314.95,314.95,314.18,314.18,4967.0
2023-01-05 13:20:00,314.38,316.9,314.38,316.36,7196.0,314.38,316.9,314.38,316.36,7196.0
2023-01-05 13:30:00,316.26,317.1,316.26,316.44,3946.0,316.26,317.1,316.26,316.44,3946.0
2023-01-05 13:40:00,316.61,316.9,315.64,315.96,4898.0,316.61,316.9,315.64,315.96,4898.0
2023-01-05 13:50:00,315.66,316.09,315.66,315.88,4000.0,315.66,316.09,315.66,315.88,4000.0
2023-01-05 14:00:00,315.75,316.07,315.61,316.06,3462.0,315.75,316.07,315.61,316.06,3462.0
2023-01-05 14:10:00,315.92,316.44,315.63,316.44,4200.0,315.92,316.44,315.63,316.44,4200.0
2023-01-05 14:20:00,316.26,316.54,315.72,315.88,3000.0,316.26,316.54,315.72,315.88,3000.0
2023-01-05 14:30:00,315.94,317.38,315.87,317.0,3520.0,315.94,317.38,315.87,317.0,3520.0
2023-01-05 14:40:00,317.0,317.55,316.81,317.55,4524.0,317.0,317.55,316.81,317.55,4524.0
2023-01-05 14:50:00,317.77,317.82,316.82,316.82,4168.0,317.77,317.82,316.82,316.82,4168.0
2023-01-05 15:00:00,316.54,316.54,315.63,315.94,5729.0,316.54,316.54,315.63,315.94,5729.0
2023-01-05 15:10:00,315.9,316.33,315.52,315.68,13081.0,315.9,316.33,315.52,315.68,13081.0
2023-01-05 15:20:00,315.67,315.83,314.45,315.25,18279.0,315.67,315.83,314.45,315.25,18279.0
2023-01-05 15:30:00,315.25,315.43,314.82,315.09,16458.0,315.25,315.43,314.82,315.09,16458.0
2023-01-05 15:40:00,315.09,315.4,314.85,314.85,22571.0,315.09,315.4,314.85,314.85,22571.0
2023-01-05 15:50:00,314.31,315.18,314.31,315.06,59121.0,314.31,315.18,314.31,315.06,59121.0
2023-01-06 09:30:00,318.89,320.68,317.61,318.18,6513.0,318.89,320.68,317.61,318.18,6513.0
2023-01-06 09:40:00,316.36,316.39,313.01,313.04,5905.0,316.36,316.39,313.01,313.04,5905.0
2023-01-06 09:50:00,313.02,313.47,312.27,312.6,14143.0,313.02,313.47,312.27,312.6,14143.0
2023-01-06 10:00:00,312.86,316.61,312.86,315.98,5803.0,312.86,316.61,312.86,315.98,5803.0
2023-01-06 10:10:00,316.04,317.11,315.66,317.04,2921.0,316.04,317.11,315.66,317.04,2921.0
2023-01-06 10:20:00,317.0,317.0,315.29,315.43,1746.0,317.0,317.0,315.29,315.43,1746.0
2023-01-06 10:30:00,315.79,317.19,315.7,317.19,4403.0,315.79,317.19,315.7,317.19,4403.0
2023-01-06 10:40:00,317.44,317.86,316.58,317.02,3512.0,317.44,317.86,316.58,317.02,3512.0
2023-01-06 10:50:00,317.64,318.32,317.3,318.27,3321.0,317.64,318.32,317.3,318.27,3321.0
2023-01-06 11:00:00,317.91,319.08,317.91,318.53,7373.0,317.91,319.08,317.91,318.53,7373.0
2023-01-06 11:10:00,318.38,318.5,317.01,317.13,3023.0,318.38,318.5,317.01,317.13,3023.0
2023-01-06 11:20:00,317.23,318.26,317.2,317.64,6390.0,317.23,318.26,317.2,317.64,6390.0
2023-01-06 11:30:00,317.46,317.87,317.1,317.82,1797.0,317.46,317.87,317.1,317.82,1797.0
2023-01-06 11:40:00,317.96,318.04,317.41,317.91,3740.0,317.96,318.04,317.41,317.91,3740.0
2023-01-06 11:50:00,318.15,318.76,318.14,318.43,3195.0,318.15,318.76,318.14,318.43,3195.0
2023-01-06 12:00:00,318.57,318.57,317.71,317.71,1398.0,318.57,318.57,317.71,317.71,1398.0
2023-01-06 12:10:00,317.87,317.87,317.16,317.72,2573.0,317.87,317.87,317.16,317.72,2573.0
2023-01-06 12:20:00,317.56,317.56,316.83,317.34,1995.0,317.56,317.56,316.83,317.34,1995.0
2023-01-06 12:30:00,317.21,317.24,316.33,316.75,2200.0,317.21,317.24,316.33,316.75,2200.0
2023-01-06 12:40:00,316.6,317.02,316.46,316.9,1777.0,316.6,317.02,316.46,316.9,1777.0
2023-01-06 12:50:00,316.94,316.94,316.52,316.71,1800.0,316.94,316.94,316.52,316.71,1800.0
2023-01-06 13:00:00,316.89,317.52,316.67,317.52,4300.0,316.89,317.52,316.67,317.52,4300.0
2023-01-06 13:10:00,317.27,317.94,317.27,317.61,1405.0,317.27,317.94,317.27,317.61,1405.0
2023-01-06 13:20:00,317.62,318.65,317.62,318.5,2000.0,317.62,318.65,317.62,318.5,2000.0
2023-01-06 13:30:00,318.56,319.14,318.46,318.95,2858.0,318.56,319.14,318.46,318.95,2858.0
2023-01-06 13:40:00,319.3,319.43,319.02,319.37,3270.0,319.3,319.43,319.02,319.37,3270.0
2023-01-06 13:50:00,319.12,319.82,319.12,319.78,6234.0,319.12,319.82,319.12,319.78,6234.0
2023-01-06 14:00:00,319.9,320.51,319.9,320.13,3380.0,319.9,320.51,319.9,320.13,3380.0
2023-01-06 14:10:00,320.52,321.25,320.36,321.25,4176.0,320.52,321.25,320.36,321.25,4176.0
2023-01-06 14:20:00,321.33,321.72,320.94,321.0,5397.0,321.33,321.72,320.94,321.0,5397.0
2023-01-06 14:30:00,321.06,321.6,320.92,321.6,3294.0,321.06,321.6,320.92,321.6,3294.0
2023-01-06 14:40:00,321.47,321.81,321.28,321.81,7828.0,321.47,321.81,321.28,321.81,7828.0
2023-01-06 14:50:00,321.92,323.03,321.92,322.39,4656.0,321.92,323.03,321.92,322.39,4656.0
2023-01-06 15:00:00,322.49,323.0,322.44,322.92,11280.0,322.49,323.0,322.44,322.92,11280.0
2023-01-06 15:10:00,322.93,323.35,322.59,322.8,13838.0,322.93,323.35,322.59,322.8,13838.0
2023-01-06 15:20:00,322.5,322.54,321.59,321.92,11583.0,322.5,322.54,321.59,321.92,11583.0
2023-01-06 15:30:00,321.88,322.64,321.59,321.92,11436.0,321.88,322.64,321.59,321.92,11436.0
2023-01-06 15:40:00,322.0,322.25,321.14,321.14,15353.0,322.0,322.25,321.14,321.14,15353.0
2023-01-06 15:50:00,321.0,321.29,320.23,320.45,38634.0,321.0,321.29,320.23,320.45,38634.0
2023-01-09 09:30:00,323.33,326.2,323.33,325.9,15782.0,323.33,326.2,323.33,325.9,15782.0
2023-01-09 09:40:00,325.72,330.87,325.01,330.48,13327.0,325.72,330.87,325.01,330.48,13327.0
2023-01-09 09:50:00,330.48,332.41,330.48,331.77,15591.0,330.48,332.41,330.48,331.77,15591.0
2023-01-09 10:00:00,331.74,332.2,329.94,330.15,10348.0,331.74,332.2,329.94,330.15,10348.0
2023-01-09 10:10:00,330.34,330.37,328.16,328.36,3000.0,330.34,330.37,328.16,328.36,3000.0
2023-01-09 10:20:00,328.18,329.0,327.27,329.0,12212.0,328.18,329.0,327.27,329.0,12212.0
2023-01-09 10:30:00,329.51,330.2,329.29,330.0,3766.0,329.51,330.2,329.29,330.0,3766.0
2023-01-09 10:40:00,330.2,330.97,329.7,330.31,2200.0,330.2,330.97,329.7,330.31,2200.0
2023-01-09 10:50:00,330.33,331.58,330.08,330.16,18881.0,330.33,331.58,330.08,330.16,18881.0
2023-01-09 11:00:00,330.37,331.41,330.34,331.11,7011.0,330.37,331.41,330.34,331.11,7011.0
2023-01-09 11:10:00,331.44,332.01,331.13,331.38,4146.0,331.44,332.01,331.13,331.38,4146.0
2023-01-09 11:20:00,330.95,331.73,330.83,331.54,6546.0,330.95,331.73,330.83,331.54,6546.0
2023-01-09 11:30:00,331.69,332.04,330.84,330.84,4788.0,331.69,332.04,330.84,330.84,4788.0
2023-01-09 11:40:00,330.84,331.16,330.17,330.55,5763.0,330.84,331.16,330.17,330.55,5763.0
2023-01-09 11:50:00,330.55,331.79,330.12,331.67,17596.0,330.55,331.79,330.12,331.67,17596.0
2023-01-09 12:00:00,331.43,331.43,330.53,330.64,1443.0,331.43,331.43,330.53,330.64,1443.0
2023-01-09 12:10:00,330.62,331.26,330.42,330.88,5218.0,330.62,331.26,330.42,330.88,5218.0
2023-01-09 12:20:00,331.03,331.45,330.87,331.45,2974.0,331.03,331.45,330.87,331.45,2974.0
2023-01-09 12:30:00,331.59,331.66,330.51,330.79,4639.0,331.59,331.66,330.51,330.79,4639.0
2023-01-09 12:40:00,330.75,331.49,330.72,331.36,3939.0,330.75,331.49,330.72,331.36,3939.0
2023-01-09 12:50:00,332.0,332.6,332.0,332.47,4001.0,332.0,332.6,332.0,332.47,4001.0
2023-01-09 13:00:00,332.46,332.6,331.26,331.28,6299.0,332.46,332.6,331.26,331.28,6299.0
2023-01-09 13:10:00,331.28,331.44,330.93,331.17,3919.0,331.28,331.44,330.93,331.17,3919.0
2023-01-09 13:20:00,330.93,330.97,329.99,330.04,3754.0,330.93,330.97,329.99,330.04,3754.0
2023-01-09 13:30:00,329.69,329.9,328.58,329.0,3594.0,329.69,329.9,328.58,329.0,3594.0
2023-01-09 13:40:00,328.88,329.01,327.62,328.23,6336.0,328.88,329.01,327.62,328.23,6336.0
2023-01-09 13:50:00,328.17,328.18,327.59,327.81,3966.0,328.17,328.18,327.59,327.81,3966.0
2023-01-09 14:00:00,327.83,328.53,327.62,328.17,5254.0,327.83,328.53,327.62,328.17,5254.0
2023-01-09 14:10:00,328.46,328.78,328.05,328.7,3600.0,328.46,328.78,328.05,328.7,3600.0
2023-01-09 14:20:00,328.9,329.2,328.18,328.93,6947.0,328.9,329.2,328.18,328.93,6947.0
2023-01-09 14:30:00,328.59,328.59,327.31,327.37,3187.0,328.59,328.59,327.31,327.37,3187.0
2023-01-09 14:40:00,327.21,327.41,327.02,327.12,4284.0,327.21,327.41,327.02,327.12,4284.0
2023-01-09 14:50:00,327.35,327.51,325.48,325.48,7410.0,327.35,327.51,325.48,325.48,7410.0
2023-01-09 15:00:00,325.57,326.32,325.57,326.32,4792.0,325.57,326.32,325.57,326.32,4792.0
2023-01-09 15:10:00,326.61,326.61,325.54,325.91,5648.0,326.61,326.61,325.54,325.91,5648.0
2023-01-09 15:20:00,325.91,326.49,325.88,326.07,4587.0,325.91,326.49,325.88,326.07,4587.0
2023-01-09 15:30:00,326.13,326.14,324.87,325.33,11394.0,326.13,326.14,324.87,325.33,11394.0
2023-01-09 15:40:00,325.23,325.58,324.67,324.77,13237.0,325.23,325.58,324.67,324.77,13237.0
2023-01-09 15:50:00,324.98,326.04,324.89,325.95,47590.0,324.98,326.04,324.89,325.95,47590.0
2023-01-10 09:30:00,324.56,327.36,324.41,327.35,8236.0,324.56,327.36,324.41,327.35,8236.0
2023-01-10 09:40:00,326.85,328.53,325.77,326.19,2861.0,326.85,328.53,325.77,326.19,2861.0
2023-01-10 09:50:00,326.57,327.71,325.74,326.65,1913.0,326.57,327.71,325.74,326.65,1913.0
2023-01-10 10:00:00,326.75,327.21,326.36,326.5,2778.0,326.75,327.21,326.36,326.5,2778.0
2023-01-10 10:10:00,326.66,327.75,326.45,326.71,5980.0,326.66,327.75,326.45,326.71,5980.0
2023-01-10 10:20:00,326.42,327.33,325.91,326.36,4472.0,326.42,327.33,325.91,326.36,4472.0
2023-01-10 10:30:00,326.23,326.42,324.93,325.94,6964.0,326.23,326.42,324.93,325.94,6964.0
2023-01-10 10:40:00,325.93,326.15,324.19,324.76,16706.0,325.93,326.15,324.19,324.76,16706.0
2023-01-10 10:50:00,325.01,326.6,324.76,326.16,8630.0,325.01,326.6,324.76,326.16,8630.0
2023-01-10 11:00:00,325.78,326.83,325.78,326.51,3400.0,325.78,326.83,325.78,326.51,3400.0
2023-01-10 11:10:00,326.37,327.22,326.23,326.71,4500.0,326.37,327.22,326.23,326.71,4500.0
2023-01-10 11:20:00,326.99,327.47,325.74,326.12,3196.0,326.99,327.47,325.74,326.12,3196.0
2023-01-10 11:30:00,326.15,326.28,325.08,325.28,3332.0,326.15,326.28,325.08,325.28,3332.0
2023-01-10 11:40:00,325.63,326.21,325.29,325.68,3400.0,325.63,326.21,325.29,325.68,3400.0
2023-01-10 11:50:00,325.68,326.06,325.28,325.81,1600.0,325.68,326.06,325.28,325.81,1600.0
2023-01-10 12:00:00,325.35,325.35,324.42,325.34,2876.0,325.35,325.35,324.42,325.34,2876.0
2023-01-10 12:10:00,325.52,325.96,325.35,325.88,3603.0,325.52,325.96,325.35,325.88,3603.0
2023-01-10 12:20:00,325.57,325.65,325.19,325.57,10991.0,325.57,325.65,325.19,325.57,10991.0
2023-01-10 12:30:00,325.58,327.03,325.58,327.03,3512.0,325.58,327.03,325.58,327.03,3512.0
2023-01-10 12:40:00,327.01,327.01,326.55,326.7,1235.0,327.01,327.01,326.55,326.7,1235.0
2023-01-10 12:50:00,326.79,327.07,326.7,327.07,1700.0,326.79,327.07,326.7,327.07,1700.0
2023-01-10 13:00:00,326.94,327.73,326.94,327.69,1200.0,326.94,327.73,326.94,327.69,1200.0
2023-01-10 13:10:00,327.51,327.61,326.55,326.55,600.0,327.51,327.61,326.55,326.55,600.0
2023-01-10 13:20:00,326.42,326.81,326.1,326.81,1100.0,326.42,326.81,326.1,326.81,1100.0
2023-01-10 13:30:00,326.81,327.29,326.81,327.29,1200.0,326.81,327.29,326.81,327.29,1200.0
2023-01-10 13:40:00,326.82,327.21,326.82,327.21,1000.0,326.82,327.21,326.82,327.21,1000.0
2023-01-10 13:50:00,326.97,327.19,326.51,327.19,2004.0,326.97,327.19,326.51,327.19,2004.0
2023-01-10 14:00:00,327.49,327.84,327.1,327.55,1101.0,327.49,327.84,327.1,327.55,1101.0
2023-01-10 14:10:00,328.24,328.24,327.9,327.9,607.0,328.24,328.24,327.9,327.9,607.0
2023-01-10 14:20:00,328.0,328.25,327.82,328.25,1429.0,328.0,328.25,327.82,328.25,1429.0
2023-01-10 14:30:00,328.34,328.51,327.9,327.9,1406.0,328.34,328.51,327.9,327.9,1406.0
2023-01-10 14:40:00,327.85,327.88,327.28,327.44,1620.0,327.85,327.88,327.28,327.44,1620.0
2023-01-10 14:50:00,326.95,327.41,326.95,326.99,3007.0,326.95,327.41,326.95,326.99,3007.0
2023-01-10 15:00:00,326.92,326.93,326.33,326.79,2500.0,326.92,326.93,326.33,326.79,2500.0
2023-01-10 15:10:00,326.67,326.96,325.99,326.92,4310.0,326.67,326.96,325.99,326.92,4310.0
2023-01-10 15:20:00,326.8,327.33,326.71,327.13,4611.0,326.8,327.33,326.71,327.13,4611.0
2023-01-10 15:30:00,327.24,327.55,327.11,327.22,4587.0,327.24,327.55,327.11,327.22,4587.0
2023-01-10 15:40:00,327.15,327.34,326.65,326.99,10521.0,327.15,327.34,326.65,326.99,10521.0
2023-01-10 15:50:00,327.3,328.16,327.1,327.65,28224.0,327.3,328.16,327.1,327.65,28224.0
2023-01-11 09:30:00,329.6,331.07,329.02,329.79,18089.0,329.6,331.07,329.02,329.79,18089.0
2023-01-11 09:40:00,329.4,332.16,329.4,331.38,5440.0,329.4,332.16,329.4,331.38,5440.0
2023-01-11 09:50:00,331.2,332.0,330.75,330.8,4679.0,331.2,332.0,330.75,330.8,4679.0
2023-01-11 10:00:00,330.97,330.97,330.23,330.75,2805.0,330.97,330.97,330.23,330.75,2805.0
2023-01-11 10:10:00,331.11,331.11,330.44,330.44,1945.0,331.11,331.11,330.44,330.44,1945.0
2023-01-11 10:20:00,330.53,332.27,330.53,332.27,2371.0,330.53,332.27,330.53,332.27,2371.0
2023-01-11 10:30:00,332.03,332.03,330.34,330.84,2100.0,332.03,332.03,330.34,330.84,2100.0
2023-01-11 10:40:00,330.77,331.42,330.77,331.36,1204.0,330.77,331.42,330.77,331.36,1204.0
2023-01-11 10:50:00,331.08,331.09,328.93,329.32,3760.0,331.08,331.09,328.93,329.32,3760.0
2023-01-11 11:00:00,329.14,329.98,329.14,329.85,1929.0,329.14,329.98,329.14,329.85,1929.0
2023-01-11 11:10:00,329.64,330.95,329.64,330.94,2133.0,329.64,330.95,329.64,330.94,2133.0
2023-01-11 11:20:00,330.57,331.0,330.57,330.71,2613.0,330.57,331.0,330.57,330.71,2613.0
2023-01-11 11:30:00,331.0,331.0,330.22,330.43,2768.0,331.0,331.0,330.22,330.43,2768.0
2023-01-11 11:40:00,330.5,331.14,330.37,331.0,3207.0,330.5,331.14,330.37,331.0,3207.0
2023-01-11 11:50:00,331.15,331.15,330.9,331.12,1100.0,331.15,331.15,330.9,331.12,1100.0
2023-01-11 12:00:00,331.28,331.4,330.94,331.22,915.0,331.28,331.4,330.94,331.22,915.0
2023-01-11 12:10:00,331.48,332.34,331.46,332.29,2250.0,331.48,332.34,331.46,332.29,2250.0
2023-01-11 12:20:00,331.89,332.37,331.64,331.97,7728.0,331.89,332.37,331.64,331.97,7728.0
2023-01-11 12:30:00,331.94,332.08,331.01,331.15,2788.0,331.94,332.08,331.01,331.15,2788.0
2023-01-11 12:40:00,331.04,331.21,330.77,331.15,3100.0,331.04,331.21,330.77,331.15,3100.0
2023-01-11 12:50:00,331.27,331.64,331.27,331.59,2057.0,331.27,331.64,331.27,331.59,2057.0
2023-01-11 13:00:00,331.47,331.96,331.47,331.96,1405.0,331.47,331.96,331.47,331.96,1405.0
2023-01-11 13:10:00,331.98,332.25,330.92,331.4,15240.0,331.98,332.25,330.92,331.4,15240.0
2023-01-11 13:20:00,330.91,331.23,330.66,331.08,3009.0,330.91,331.23,330.66,331.08,3009.0
2023-01-11 13:30:00,331.31,331.62,331.22,331.28,1000.0,331.31,331.62,331.22,331.28,1000.0
2023-01-11 13:40:00,331.69,331.69,331.4,331.41,1336.0,331.69,331.69,331.4,331.41,1336.0
2023-01-11 13:50:00,331.24,331.39,331.15,331.35,1143.0,331.24,331.39,331.15,331.35,1143.0
2023-01-11 14:00:00,331.48,331.53,330.68,331.18,3650.0,331.48,331.53,330.68,331.18,3650.0
2023-01-11 14:10:00,331.3,331.41,331.23,331.33,843.0,331.3,331.41,331.23,331.33,843.0
2023-01-11 14:20:00,331.35,331.52,331.08,331.19,2000.0,331.35,331.52,331.08,331.19,2000.0
2023-01-11 14:30:00,331.25,331.89,331.25,331.74,1280.0,331.25,331.89,331.25,331.74,1280.0
2023-01-11 14:40:00,331.82,332.16,331.82,332.07,3588.0,331.82,332.16,331.82,332.07,3588.0
2023-01-11 14:50:00,332.07,332.47,331.65,332.39,4000.0,332.07,332.47,331.65,332.39,4000.0
2023-01-11 15:00:00,332.45,332.73,332.39,332.6,5498.0,332.45,332.73,332.39,332.6,5498.0
2023-01-11 15:10:00,332.94,333.72,332.79,333.68,11258.0,332.94,333.72,332.79,333.68,11258.0
2023-01-11 15:20:00,333.92,334.03,332.87,333.13,8957.0,333.92,334.03,332.87,333.13,8957.0
2023-01-11 15:30:00,332.98,332.98,332.35,332.89,10316.0,332.98,332.98,332.35,332.89,10316.0
2023-01-11 15:40:00,332.75,333.68,332.66,333.67,12916.0,332.75,333.68,332.66,333.67,12916.0
2023-01-11 15:50:00,333.57,334.88,333.28,334.35,50598.0,333.57,334.88,333.28,334.35,50598.0
2023-01-12 09:30:00,335.0,336.49,331.92,333.72,15942.0,335.0,336.49,331.92,333.72,15942.0
2023-01-12 09:40:00,333.6,333.82,329.04,329.06,4506.0,333.6,333.82,329.04,329.06,4506.0
2023-01-12 09:50:00,329.39,329.87,328.51,329.6,5814.0,329.39,329.87,328.51,329.6,5814.0
2023-01-12 10:00:00,329.69,330.82,328.4,329.16,11847.0,329.69,330.82,328.4,329.16,11847.0
2023-01-12 10:10:00,329.2,332.43,328.84,332.0,7953.0,329.2,332.43,328.84,332.0,7953.0
2023-01-12 10:20:00,331.72,332.9,331.54,332.03,2700.0,331.72,332.9,331.54,332.03,2700.0
2023-01-12 10:30:00,331.4,332.7,330.69,332.41,6605.0,331.4,332.7,330.69,332.41,6605.0
2023-01-12 10:40:00,331.74,331.78,329.57,330.22,4175.0,331.74,331.78,329.57,330.22,4175.0
2023-01-12 10:50:00,330.03,331.85,329.64,331.41,5005.0,330.03,331.85,329.64,331.41,5005.0
2023-01-12 11:00:00,330.49,330.49,328.95,329.73,3189.0,330.49,330.49,328.95,329.73,3189.0
2023-01-12 11:10:00,330.53,331.55,330.14,331.32,3870.0,330.53,331.55,330.14,331.32,3870.0
2023-01-12 11:20:00,330.98,332.03,330.41,331.11,4610.0,330.98,332.03,330.41,331.11,4610.0
2023-01-12 11:30:00,331.04,331.98,330.23,331.98,1900.0,331.04,331.98,330.23,331.98,1900.0
2023-01-12 11:40:00,331.59,332.26,331.2,331.46,1980.0,331.59,332.26,331.2,331.46,1980.0
2023-01-12 11:50:00,330.83,332.3,330.83,332.3,904.0,330.83,332.3,330.83,332.3,904.0
2023-01-12 12:00:00,332.91,333.26,332.45,333.16,2969.0,332.91,333.26,332.45,333.16,2969.0
2023-01-12 12:10:00,333.1,333.92,333.05,333.92,3085.0,333.1,333.92,333.05,333.92,3085.0
2023-01-12 12:20:00,334.06,334.46,333.65,334.46,3415.0,334.06,334.46,333.65,334.46,3415.0
2023-01-12 12:30:00,334.17,334.72,333.97,334.51,3811.0,334.17,334.72,333.97,334.51,3811.0
2023-01-12 12:40:00,334.41,334.55,333.65,334.06,3203.0,334.41,334.55,333.65,334.06,3203.0
2023-01-12 12:50:00,334.23,334.67,334.08,334.16,1713.0,334.23,334.67,334.08,334.16,1713.0
2023-01-12 13:00:00,333.88,334.05,333.52,333.52,2275.0,333.88,334.05,333.52,333.52,2275.0
2023-01-12 13:10:00,333.58,333.98,333.39,333.56,1950.0,333.58,333.98,333.39,333.56,1950.0
2023-01-12 13:20:00,333.21,333.3,331.04,331.04,2116.0,333.21,333.3,331.04,331.04,2116.0
2023-01-12 13:30:00,331.2,332.56,330.37,332.56,2600.0,331.2,332.56,330.37,332.56,2600.0
2023-01-12 13:40:00,332.69,333.69,332.6,333.51,2435.0,332.69,333.69,332.6,333.51,2435.0
2023-01-12 13:50:00,333.5,334.72,333.5,334.28,4638.0,333.5,334.72,333.5,334.28,4638.0
2023-01-12 14:00:00,334.12,334.34,333.21,333.21,3186.0,334.12,334.34,333.21,333.21,3186.0
2023-01-12 14:10:00,333.42,333.47,333.11,333.11,1085.0,333.42,333.47,333.11,333.11,1085.0
2023-01-12 14:20:00,333.27,333.3,332.46,333.27,3404.0,333.27,333.3,332.46,333.27,3404.0
2023-01-12 14:30:00,333.34,333.72,333.02,333.67,2800.0,333.34,333.72,333.02,333.67,2800.0
2023-01-12 14:40:00,333.67,333.76,333.55,333.73,1098.0,333.67,333.76,333.55,333.73,1098.0
2023-01-12 14:50:00,333.16,333.52,332.51,333.0,3349.0,333.16,333.52,332.51,333.0,3349.0
2023-01-12 15:00:00,332.93,332.93,331.96,331.96,2926.0,332.93,332.93,331.96,331.96,2926.0
2023-01-12 15:10:00,331.84,332.71,331.8,332.42,4153.0,331.84,332.71,331.8,332.42,4153.0
2023-01-12 15:20:00,332.69,333.43,332.61,333.07,2714.0,332.69,333.43,332.61,333.07,2714.0
2023-01-12 15:30:00,333.02,333.29,332.67,332.91,6724.0,333.02,333.29,332.67,332.91,6724.0
2023-01-12 15:40:00,333.12,333.3,331.91,332.36,15614.0,333.12,333.3,331.91,332.36,15614.0
2023-01-12 15:50:00,332.78,333.6,332.78,333.06,29176.0,332.78,333.6,332.78,333.06,29176.0
2023-01-13 09:30:00,330.06,333.43,330.05,331.22,10418.0,330.06,333.43,330.05,331.22,10418.0
2023-01-13 09:40:00,331.3,332.73,331.29,331.43,5735.0,331.3,332.73,331.29,331.43,5735.0
2023-01-13 09:50:00,331.56,332.15,330.6,331.06,8616.0,331.56,332.15,330.6,331.06,8616.0
2023-01-13 10:00:00,330.68,332.33,330.31,331.29,5903.0,330.68,332.33,330.31,331.29,5903.0
2023-01-13 10:10:00,331.7,332.03,331.06,331.12,2603.0,331.7,332.03,331.06,331.12,2603.0
2023-01-13 10:20:00,331.59,332.78,331.06,332.6,3600.0,331.59,332.78,331.06,332.6,3600.0
2023-01-13 10:30:00,332.62,332.65,331.67,331.74,2500.0,332.62,332.65,331.67,331.74,2500.0
2023-01-13 10:40:00,331.65,332.63,331.3,331.3,2449.0,331.65,332.63,331.3,331.3,2449.0
2023-01-13 10:50:00,331.32,331.45,330.73,330.9,2500.0,331.32,331.45,330.73,330.9,2500.0
2023-01-13 11:00:00,330.96,330.96,329.97,330.49,2500.0,330.96,330.96,329.97,330.49,2500.0
2023-01-13 11:10:00,330.3,330.35,329.76,330.07,4403.0,330.3,330.35,329.76,330.07,4403.0
2023-01-13 11:20:00,330.13,331.16,330.12,330.51,2227.0,330.13,331.16,330.12,330.51,2227.0
2023-01-13 11:30:00,330.73,330.87,329.56,329.56,4883.0,330.73,330.87,329.56,329.56,4883.0
2023-01-13 11:40:00,329.49,329.64,328.07,328.31,4763.0,329.49,329.64,328.07,328.31,4763.0
2023-01-13 11:50:00,328.33,328.61,327.56,328.25,7518.0,328.33,328.61,327.56,328.25,7518.0
2023-01-13 12:00:00,328.42,328.93,328.32,328.79,11167.0,328.42,328.93,328.32,328.79,11167.0
2023-01-13 12:10:00,328.92,330.58,328.75,330.15,5121.0,328.92,330.58,328.75,330.15,5121.0
2023-01-13 12:20:00,330.15,330.27,329.97,330.02,2600.0,330.15,330.27,329.97,330.02,2600.0
2023-01-13 12:30:00,329.92,330.41,329.68,330.36,3513.0,329.92,330.41,329.68,330.36,3513.0
2023-01-13 12:40:00,330.37,331.31,330.18,330.91,3044.0,330.37,331.31,330.18,330.91,3044.0
2023-01-13 12:50:00,330.91,331.14,330.82,330.98,5525.0,330.91,331.14,330.82,330.98,5525.0
2023-01-13 13:00:00,330.91,330.91,330.33,330.47,1200.0,330.91,330.91,330.33,330.47,1200.0
2023-01-13 13:10:00,330.74,330.96,330.46,330.79,2300.0,330.74,330.96,330.46,330.79,2300.0
2023-01-13 13:20:00,330.41,330.75,330.4,330.75,1765.0,330.41,330.75,330.4,330.75,1765.0
2023-01-13 13:30:00,331.05,332.43,330.94,332.43,4333.0,331.05,332.43,330.94,332.43,4333.0
2023-01-13 13:40:00,332.96,333.63,332.66,333.22,4271.0,332.96,333.63,332.66,333.22,4271.0
2023-01-13 13:50:00,333.22,333.22,332.91,333.02,2080.0,333.22,333.22,332.91,333.02,2080.0
2023-01-13 14:00:00,333.19,333.43,332.12,332.12,3690.0,333.19,333.43,332.12,332.12,3690.0
2023-01-13 14:10:00,332.31,332.82,332.08,332.82,2349.0,332.31,332.82,332.08,332.82,2349.0
2023-01-13 14:20:00,332.65,333.1,332.44,332.88,2728.0,332.65,333.1,332.44,332.88,2728.0
2023-01-13 14:30:00,333.05,333.3,332.9,333.28,1739.0,333.05,333.3,332.9,333.28,1739.0
2023-01-13 14:40:00,333.19,333.19,332.78,332.97,2050.0,333.19,333.19,332.78,332.97,2050.0
2023-01-13 14:50:00,332.75,332.86,332.67,332.78,1010.0,332.75,332.86,332.67,332.78,1010.0
2023-01-13 15:00:00,332.79,332.94,332.62,332.75,1931.0,332.79,332.94,332.62,332.75,1931.0
2023-01-13 15:10:00,332.91,333.45,332.83,333.15,4622.0,332.91,333.45,332.83,333.15,4622.0
2023-01-13 15:20:00,333.29,333.74,333.16,333.16,3166.0,333.29,333.74,333.16,333.16,3166.0
2023-01-13 15:30:00,333.49,333.78,333.25,333.61,5931.0,333.49,333.78,333.25,333.61,5931.0
2023-01-13 15:40:00,333.56,333.78,332.78,332.83,5400.0,333.56,333.78,332.78,332.83,5400.0
2023-01-13 15:50:00,332.77,333.47,332.51,332.97,44552.0,332.77,333.47,332.51,332.97,44552.0
2023-01-17 09:30:00,334.07,334.24,331.03,333.54,19975.0,334.07,334.24,331.03,333.54,19975.0
2023-01-17 09:40:00,333.84,335.46,332.82,334.88,11995.0,333.84,335.46,332.82,334.88,11995.0
2023-01-17 09:50:00,335.09,336.83,334.86,336.5,7750.0,335.09,336.83,334.86,336.5,7750.0
2023-01-17 10:00:00,336.7,338.17,336.7,337.77,10040.0,336.7,338.17,336.7,337.77,10040.0
2023-01-17 10:10:00,338.0,338.38,337.3,337.3,7184.0,338.0,338.38,337.3,337.3,7184.0
2023-01-17 10:20:00,337.54,339.41,337.36,339.37,16281.0,337.54,339.41,337.36,339.37,16281.0
2023-01-17 10:30:00,339.34,339.36,338.17,338.87,11676.0,339.34,339.36,338.17,338.87,11676.0
2023-01-17 10:40:00,338.88,339.08,338.05,338.41,7128.0,338.88,339.08,338.05,338.41,7128.0
2023-01-17 10:50:00,338.38,338.7,337.3,338.17,11889.0,338.38,338.7,337.3,338.17,11889.0
2023-01-17 11:00:00,338.24,338.35,337.2,338.3,12303.0,338.24,338.35,337.2,338.3,12303.0
2023-01-17 11:10:00,338.22,338.22,337.52,337.85,8255.0,338.22,338.22,337.52,337.85,8255.0
2023-01-17 11:20:00,338.06,339.1,337.73,338.8,3555.0,338.06,339.1,337.73,338.8,3555.0
2023-01-17 11:30:00,339.08,339.64,339.05,339.15,2361.0,339.08,339.64,339.05,339.15,2361.0
2023-01-17 11:40:00,339.31,339.36,338.91,338.91,2258.0,339.31,339.36,338.91,338.91,2258.0
2023-01-17 11:50:00,338.78,339.04,338.45,339.04,2600.0,338.78,339.04,338.45,339.04,2600.0
2023-01-17 12:00:00,338.88,339.32,338.74,338.75,2438.0,338.88,339.32,338.74,338.75,2438.0
2023-01-17 12:10:00,338.54,338.57,338.16,338.34,2582.0,338.54,338.57,338.16,338.34,2582.0
2023-01-17 12:20:00,338.34,338.34,337.67,338.2,7641.0,338.34,338.34,337.67,338.2,7641.0
2023-01-17 12:30:00,338.13,338.54,337.88,338.54,1302.0,338.13,338.54,337.88,338.54,1302.0
2023-01-17 12:40:00,338.5,338.6,337.89,337.97,3603.0,338.5,338.6,337.89,337.97,3603.0
2023-01-17 12:50:00,337.88,338.68,337.88,338.21,2424.0,337.88,338.68,337.88,338.21,2424.0
2023-01-17 13:00:00,338.21,338.48,338.06,338.29,2469.0,338.21,338.48,338.06,338.29,2469.0
2023-01-17 13:10:00,338.36,338.37,337.97,338.24,2107.0,338.36,338.37,337.97,338.24,2107.0
2023-01-17 13:20:00,338.16,338.26,337.97,338.2,1500.0,338.16,338.26,337.97,338.2,1500.0
2023-01-17 13:30:00,338.24,338.75,338.06,338.75,1688.0,338.24,338.75,338.06,338.75,1688.0
2023-01-17 13:40:00,338.95,338.95,338.55,338.68,1249.0,338.95,338.95,338.55,338.68,1249.0
2023-01-17 13:50:00,338.6,338.6,338.23,338.34,1000.0,338.6,338.6,338.23,338.34,1000.0
2023-01-17 14:00:00,338.35,338.48,338.18,338.29,2744.0,338.35,338.48,338.18,338.29,2744.0
2023-01-17 14:10:00,338.11,338.21,337.65,337.82,7232.0,338.11,338.21,337.65,337.82,7232.0
2023-01-17 14:20:00,338.04,338.09,337.42,337.69,7298.0,338.04,338.09,337.42,337.69,7298.0
2023-01-17 14:30:00,337.63,338.72,337.63,338.53,5194.0,337.63,338.72,337.63,338.53,5194.0
2023-01-17 14:40:00,338.71,338.88,338.42,338.55,2125.0,338.71,338.88,338.42,338.55,2125.0
2023-01-17 14:50:00,338.63,338.64,338.02,338.02,4101.0,338.63,338.64,338.02,338.02,4101.0
2023-01-17 15:00:00,338.11,338.55,338.11,338.34,2182.0,338.11,338.55,338.11,338.34,2182.0
2023-01-17 15:10:00,338.28,338.28,337.46,337.56,3100.0,338.28,338.28,337.46,337.56,3100.0
2023-01-17 15:20:00,337.31,337.7,337.15,337.21,1400.0,337.31,337.7,337.15,337.21,1400.0
2023-01-17 15:30:00,337.24,337.78,337.13,337.62,4468.0,337.24,337.78,337.13,337.62,4468.0
2023-01-17 15:40:00,337.63,337.82,336.78,336.91,4374.0,337.63,337.82,336.78,336.91,4374.0
2023-01-17 15:50:00,336.91,337.53,336.46,337.3,26443.0,336.91,337.53,336.46,337.3,26443.0
2023-01-18 09:30:00,339.46,343.9,339.0,342.87,25594.0,339.46,343.9,339.0,342.87,25594.0
2023-01-18 09:40:00,343.31,344.32,342.18,344.25,8326.0,343.31,344.32,342.18,344.25,8326.0
2023-01-18 09:50:00,344.32,345.57,344.24,344.47,6635.0,344.32,345.57,344.24,344.47,6635.0
2023-01-18 10:00:00,344.59,346.1,344.36,345.76,4738.0,344.59,346.1,344.36,345.76,4738.0
2023-01-18 10:10:00,345.81,345.81,342.82,342.82,3712.0,345.81,345.81,342.82,342.82,3712.0
2023-01-18 10:20:00,343.4,343.4,342.04,342.86,2937.0,343.4,343.4,342.04,342.86,2937.0
2023-01-18 10:30:00,342.35,342.35,340.67,340.67,2710.0,342.35,342.35,340.67,340.67,2710.0
2023-01-18 10:40:00,341.22,341.36,340.08,340.67,5553.0,341.22,341.36,340.08,340.67,5553.0
2023-01-18 10:50:00,340.38,340.97,339.47,340.04,6328.0,340.38,340.97,339.47,340.04,6328.0
2023-01-18 11:00:00,340.26,340.57,338.54,339.38,5646.0,340.26,340.57,338.54,339.38,5646.0
2023-01-18 11:10:00,339.36,339.4,338.37,338.37,4294.0,339.36,339.4,338.37,338.37,4294.0
2023-01-18 11:20:00,338.21,338.21,337.21,337.3,2996.0,338.21,338.21,337.21,337.3,2996.0
2023-01-18 11:30:00,337.29,337.34,336.4,336.57,3489.0,337.29,337.34,336.4,336.57,3489.0
2023-01-18 11:40:00,336.56,337.12,336.53,337.1,2011.0,336.56,337.12,336.53,337.1,2011.0
2023-01-18 11:50:00,337.09,337.12,336.73,337.0,3072.0,337.09,337.12,336.73,337.0,3072.0
2023-01-18 12:00:00,337.16,337.32,336.69,336.88,3454.0,337.16,337.32,336.69,336.88,3454.0
2023-01-18 12:10:00,336.88,337.46,336.88,336.95,2343.0,336.88,337.46,336.88,336.95,2343.0
2023-01-18 12:20:00,336.81,337.15,336.12,336.23,3200.0,336.81,337.15,336.12,336.23,3200.0
2023-01-18 12:30:00,336.11,336.3,335.83,336.3,1210.0,336.11,336.3,335.83,336.3,1210.0
2023-01-18 12:40:00,336.55,337.34,336.54,337.34,1356.0,336.55,337.34,336.54,337.34,1356.0
2023-01-18 12:50:00,337.47,337.47,336.34,336.77,1800.0,337.47,337.47,336.34,336.77,1800.0
2023-01-18 13:00:00,336.91,336.99,336.0,336.05,2463.0,336.91,336.99,336.0,336.05,2463.0
2023-01-18 13:10:00,336.05,336.18,335.78,336.13,1679.0,336.05,336.18,335.78,336.13,1679.0
2023-01-18 13:20:00,336.18,337.01,336.18,336.87,3490.0,336.18,337.01,336.18,336.87,3490.0
2023-01-18 13:30:00,336.53,336.65,335.55,336.25,2330.0,336.53,336.65,335.55,336.25,2330.0
2023-01-18 13:40:00,336.57,336.84,336.31,336.36,2016.0,336.57,336.84,336.31,336.36,2016.0
2023-01-18 13:50:00,336.5,336.66,336.16,336.43,4235.0,336.5,336.66,336.16,336.43,4235.0
2023-01-18 14:00:00,336.17,336.58,336.06,336.44,2018.0,336.17,336.58,336.06,336.44,2018.0
2023-01-18 14:10:00,336.44,337.22,336.35,337.22,3710.0,336.44,337.22,336.35,337.22,3710.0
2023-01-18 14:20:00,337.22,338.74,337.22,338.71,7226.0,337.22,338.74,337.22,338.71,7226.0
2023-01-18 14:30:00,338.76,338.76,337.4,337.55,3697.0,338.76,338.76,337.4,337.55,3697.0
2023-01-18 14:40:00,337.5,337.74,336.86,336.98,3724.0,337.5,337.74,336.86,336.98,3724.0
2023-01-18 14:50:00,336.67,336.87,336.59,336.75,3489.0,336.67,336.87,336.59,336.75,3489.0
2023-01-18 15:00:00,336.74,337.13,336.47,337.06,4434.0,336.74,337.13,336.47,337.06,4434.0
2023-01-18 15:10:00,336.78,337.24,336.41,336.42,2645.0,336.78,337.24,336.41,336.42,2645.0
2023-01-18 15:20:00,336.53,336.75,336.34,336.51,2969.0,336.53,336.75,336.34,336.51,2969.0
2023-01-18 15:30:00,336.44,336.52,335.78,335.87,6260.0,336.44,336.52,335.78,335.87,6260.0
2023-01-18 15:40:00,335.8,335.96,335.57,335.95,9529.0,335.8,335.96,335.57,335.95,9529.0
2023-01-18 15:50:00,335.96,336.6,335.24,335.43,24633.0,335.96,336.6,335.24,335.43,24633.0
2023-01-19 09:30:00,331.83,337.55,331.83,337.18,18234.0,331.83,337.55,331.83,337.18,18234.0
2023-01-19 09:40:00,337.32,337.47,334.82,335.05,5870.0,337.32,337.47,334.82,335.05,5870.0
2023-01-19 09:50:00,335.49,336.26,334.46,336.07,3227.0,335.49,336.26,334.46,336.07,3227.0
2023-01-19 10:00:00,335.76,335.9,334.7,334.7,2747.0,335.76,335.9,334.7,334.7,2747.0
2023-01-19 10:10:00,334.61,335.17,333.05,334.67,2900.0,334.61,335.17,333.05,334.67,2900.0
2023-01-19 10:20:00,334.67,334.67,333.54,333.97,4412.0,334.67,334.67,333.54,333.97,4412.0
2023-01-19 10:30:00,333.99,334.05,333.12,333.52,3403.0,333.99,334.05,333.12,333.52,3403.0
2023-01-19 10:40:00,333.81,333.84,331.89,332.7,5065.0,333.81,333.84,331.89,332.7,5065.0
2023-01-19 10:50:00,332.61,332.8,331.35,332.03,2325.0,332.61,332.8,331.35,332.03,2325.0
2023-01-19 11:00:00,331.92,332.18,331.41,332.0,9134.0,331.92,332.18,331.41,332.0,9134.0
2023-01-19 11:10:00,332.18,333.02,332.17,332.63,6104.0,332.18,333.02,332.17,332.63,6104.0
2023-01-19 11:20:00,332.5,332.52,331.32,331.69,6176.0,332.5,332.52,331.32,331.69,6176.0
2023-01-19 11:30:00,331.62,331.62,330.87,331.11,3843.0,331.62,331.62,330.87,331.11,3843.0
2023-01-19 11:40:00,331.07,331.19,330.62,330.63,1800.0,331.07,331.19,330.62,330.63,1800.0
2023-01-19 11:50:00,330.77,331.11,330.54,331.11,4507.0,330.77,331.11,330.54,331.11,4507.0
2023-01-19 12:00:00,331.12,331.84,330.95,331.63,4900.0,331.12,331.84,330.95,331.63,4900.0
2023-01-19 12:10:00,331.9,333.13,331.9,332.69,6700.0,331.9,333.13,331.9,332.69,6700.0
2023-01-19 12:20:00,332.69,332.69,331.76,331.77,3238.0,332.69,332.69,331.76,331.77,3238.0
2023-01-19 12:30:00,331.9,331.97,331.34,331.8,2972.0,331.9,331.97,331.34,331.8,2972.0
2023-01-19 12:40:00,331.81,332.05,331.65,331.78,3710.0,331.81,332.05,331.65,331.78,3710.0
2023-01-19 12:50:00,331.91,332.02,331.42,332.02,1630.0,331.91,332.02,331.42,332.02,1630.0
2023-01-19 13:00:00,332.09,332.3,331.69,331.69,7392.0,332.09,332.3,331.69,331.69,7392.0
2023-01-19 13:10:00,331.69,332.17,331.2,332.01,2991.0,331.69,332.17,331.2,332.01,2991.0
2023-01-19 13:20:00,332.01,332.09,331.2,331.25,4121.0,332.01,332.09,331.2,331.25,4121.0
2023-01-19 13:30:00,331.45,332.03,331.36,332.03,5653.0,331.45,332.03,331.36,332.03,5653.0
2023-01-19 13:40:00,332.1,332.31,331.4,331.63,8154.0,332.1,332.31,331.4,331.63,8154.0
2023-01-19 13:50:00,331.51,331.51,330.86,331.19,6100.0,331.51,331.51,330.86,331.19,6100.0
2023-01-19 14:00:00,331.2,331.37,330.44,330.61,6121.0,331.2,331.37,330.44,330.61,6121.0
2023-01-19 14:10:00,330.83,332.11,330.83,331.74,4796.0,330.83,332.11,330.83,331.74,4796.0
2023-01-19 14:20:00,331.82,332.69,331.78,332.69,12321.0,331.82,332.69,331.78,332.69,12321.0
2023-01-19 14:30:00,332.99,333.53,332.58,333.29,7775.0,332.99,333.53,332.58,333.29,7775.0
2023-01-19 14:40:00,333.29,333.78,333.13,333.31,1600.0,333.29,333.78,333.13,333.31,1600.0
2023-01-19 14:50:00,333.13,333.17,332.17,332.18,4500.0,333.13,333.17,332.17,332.18,4500.0
2023-01-19 15:00:00,332.24,332.63,331.63,331.63,3831.0,332.24,332.63,331.63,331.63,3831.0
2023-01-19 15:10:00,331.79,332.42,331.65,332.13,3500.0,331.79,332.42,331.65,332.13,3500.0
2023-01-19 15:20:00,332.06,332.2,331.32,332.11,3799.0,332.06,332.2,331.32,332.11,3799.0
2023-01-19 15:30:00,332.11,332.11,331.45,331.78,6631.0,332.11,332.11,331.45,331.78,6631.0
2023-01-19 15:40:00,331.78,331.85,331.12,331.45,11431.0,331.78,331.85,331.12,331.45,11431.0
2023-01-19 15:50:00,331.5,331.78,330.59,331.28,51440.0,331.5,331.78,330.59,331.28,51440.0
2023-01-20 09:30:00,330.18,331.74,329.89,331.56,61345.0,330.18,331.74,329.89,331.56,61345.0
2023-01-20 09:40:00,331.63,333.06,331.25,331.25,13605.0,331.63,333.06,331.25,331.25,13605.0
2023-01-20 09:50:00,332.02,333.07,331.11,331.11,6455.0,332.02,333.07,331.11,331.11,6455.0
2023-01-20 10:00:00,330.27,332.81,330.24,332.57,6371.0,330.27,332.81,330.24,332.57,6371.0
2023-01-20 10:10:00,332.68,332.93,332.2,332.84,21535.0,332.68,332.93,332.2,332.84,21535.0
2023-01-20 10:20:00,332.84,333.77,332.54,333.52,5936.0,332.84,333.77,332.54,333.52,5936.0
2023-01-20 10:30:00,334.32,334.36,333.62,333.77,4600.0,334.32,334.36,333.62,333.77,4600.0
2023-01-20 10:40:00,333.87,334.63,333.87,334.63,2794.0,333.87,334.63,333.87,334.63,2794.0
2023-01-20 10:50:00,334.43,336.28,334.43,336.0,3160.0,334.43,336.28,334.43,336.0,3160.0
2023-01-20 11:00:00,335.92,336.62,335.9,336.03,3700.0,335.92,336.62,335.9,336.03,3700.0
2023-01-20 11:10:00,336.06,336.62,335.92,336.0,2758.0,336.06,336.62,335.92,336.0,2758.0
2023-01-20 11:20:00,336.41,336.86,335.87,336.84,7724.0,336.41,336.86,335.87,336.84,7724.0
2023-01-20 11:30:00,336.84,337.57,336.84,337.02,2997.0,336.84,337.57,336.84,337.02,2997.0
2023-01-20 11:40:00,337.3,337.63,337.3,337.4,4516.0,337.3,337.63,337.3,337.4,4516.0
2023-01-20 11:50:00,337.49,337.5,337.27,337.39,1086.0,337.49,337.5,337.27,337.39,1086.0
2023-01-20 12:00:00,337.66,338.07,337.58,337.62,2231.0,337.66,338.07,337.58,337.62,2231.0
2023-01-20 12:10:00,337.5,337.5,335.97,336.13,4891.0,337.5,337.5,335.97,336.13,4891.0
2023-01-20 12:20:00,336.2,336.32,336.11,336.25,1314.0,336.2,336.32,336.11,336.25,1314.0
2023-01-20 12:30:00,336.01,336.49,336.01,336.49,1652.0,336.01,336.49,336.01,336.49,1652.0
2023-01-20 12:40:00,336.4,336.77,336.36,336.6,1425.0,336.4,336.77,336.36,336.6,1425.0
2023-01-20 12:50:00,336.85,337.0,336.26,336.26,3110.0,336.85,337.0,336.26,336.26,3110.0
2023-01-20 13:00:00,336.31,336.87,336.12,336.49,4600.0,336.31,336.87,336.12,336.49,4600.0
2023-01-20 13:10:00,336.35,337.03,336.09,336.85,7379.0,336.35,337.03,336.09,336.85,7379.0
2023-01-20 13:20:00,336.82,337.46,336.53,337.23,6915.0,336.82,337.46,336.53,337.23,6915.0
2023-01-20 13:30:00,337.22,339.16,337.22,339.04,5335.0,337.22,339.16,337.22,339.04,5335.0
2023-01-20 13:40:00,339.19,339.83,338.95,339.72,18977.0,339.19,339.83,338.95,339.72,18977.0
2023-01-20 13:50:00,340.0,340.23,339.52,339.94,9203.0,340.0,340.23,339.52,339.94,9203.0
2023-01-20 14:00:00,340.02,340.29,339.84,339.98,7710.0,340.02,340.29,339.84,339.98,7710.0
2023-01-20 14:10:00,339.95,340.21,339.81,340.02,4949.0,339.95,340.21,339.81,340.02,4949.0
2023-01-20 14:20:00,339.93,340.49,339.91,339.95,4954.0,339.93,340.49,339.91,339.95,4954.0
2023-01-20 14:30:00,340.05,340.88,340.04,340.69,11387.0,340.05,340.88,340.04,340.69,11387.0
2023-01-20 14:40:00,340.9,341.31,340.79,341.23,8141.0,340.9,341.31,340.79,341.23,8141.0
2023-01-20 14:50:00,341.07,341.8,340.96,341.8,10580.0,341.07,341.8,340.96,341.8,10580.0
2023-01-20 15:00:00,341.73,342.84,341.69,342.77,16385.0,341.73,342.84,341.69,342.77,16385.0
2023-01-20 15:10:00,342.79,343.33,342.44,342.44,12166.0,342.79,343.33,342.44,342.44,12166.0
2023-01-20 15:20:00,342.39,342.47,341.85,341.86,10851.0,342.39,342.47,341.85,341.86,10851.0
2023-01-20 15:30:00,341.88,342.61,341.77,342.45,10252.0,341.88,342.61,341.77,342.45,10252.0
2023-01-20 15:40:00,342.46,342.95,342.11,342.75,17017.0,342.46,342.95,342.11,342.75,17017.0
2023-01-20 15:50:00,342.42,343.8,342.06,342.31,51916.0,342.42,343.8,342.06,342.31,51916.0
2023-01-23 09:30:00,342.3,343.52,341.69,343.51,12928.0,342.3,343.52,341.69,343.51,12928.0
2023-01-23 09:40:00,345.0,346.27,344.58,346.23,2914.0,345.0,346.27,344.58,346.23,2914.0
2023-01-23 09:50:00,346.0,346.64,344.83,344.83,4237.0,346.0,346.64,344.83,344.83,4237.0
2023-01-23 10:00:00,345.48,346.24,345.41,345.47,3502.0,345.48,346.24,345.41,345.47,3502.0
2023-01-23 10:10:00,345.44,346.07,345.32,345.61,4487.0,345.44,346.07,345.32,345.61,4487.0
2023-01-23 10:20:00,345.61,346.58,345.4,346.57,3208.0,345.61,346.58,345.4,346.57,3208.0
2023-01-23 10:30:00,346.58,348.3,346.58,348.23,5055.0,346.58,348.3,346.58,348.23,5055.0
2023-01-23 10:40:00,348.02,349.18,347.55,349.18,6717.0,348.02,349.18,347.55,349.18,6717.0
2023-01-23 10:50:00,349.13,349.65,349.04,349.36,8270.0,349.13,349.65,349.04,349.36,8270.0
2023-01-23 11:00:00,349.37,350.65,349.08,350.65,9577.0,349.37,350.65,349.08,350.65,9577.0
2023-01-23 11:10:00,350.62,351.37,349.97,351.37,5667.0,350.62,351.37,349.97,351.37,5667.0
2023-01-23 11:20:00,351.43,351.58,349.93,349.94,8640.0,351.43,351.58,349.93,349.94,8640.0
2023-01-23 11:30:00,349.92,350.77,349.91,350.77,4148.0,349.92,350.77,349.91,350.77,4148.0
2023-01-23 11:40:00,350.74,351.49,350.4,351.46,18932.0,350.74,351.49,350.4,351.46,18932.0
2023-01-23 11:50:00,351.34,351.7,350.81,351.69,3739.0,351.34,351.7,350.81,351.69,3739.0
2023-01-23 12:00:00,351.64,351.67,349.51,349.54,3518.0,351.64,351.67,349.51,349.54,3518.0
2023-01-23 12:10:00,349.54,350.18,349.47,350.14,3220.0,349.54,350.18,349.47,350.14,3220.0
2023-01-23 12:20:00,350.05,350.05,349.29,349.87,4061.0,350.05,350.05,349.29,349.87,4061.0
2023-01-23 12:30:00,349.77,350.17,349.6,350.14,3655.0,349.77,350.17,349.6,350.14,3655.0
2023-01-23 12:40:00,350.14,350.19,349.77,349.81,2954.0,350.14,350.19,349.77,349.81,2954.0
2023-01-23 12:50:00,349.87,351.13,349.78,351.02,4280.0,349.87,351.13,349.78,351.02,4280.0
2023-01-23 13:00:00,350.99,351.48,350.8,351.32,5917.0,350.99,351.48,350.8,351.32,5917.0
2023-01-23 13:10:00,351.47,351.61,351.04,351.29,4630.0,351.47,351.61,351.04,351.29,4630.0
2023-01-23 13:20:00,351.4,352.09,351.0,351.15,6597.0,351.4,352.09,351.0,351.15,6597.0
2023-01-23 13:30:00,351.02,351.76,351.02,351.66,1800.0,351.02,351.76,351.02,351.66,1800.0
2023-01-23 13:40:00,351.92,351.92,351.44,351.68,4813.0,351.92,351.92,351.44,351.68,4813.0
2023-01-23 13:50:00,351.66,351.77,350.24,350.42,3760.0,351.66,351.77,350.24,350.42,3760.0
2023-01-23 14:00:00,350.29,350.3,349.72,350.01,3481.0,350.29,350.3,349.72,350.01,3481.0
2023-01-23 14:10:00,350.21,350.45,349.92,350.45,4556.0,350.21,350.45,349.92,350.45,4556.0
2023-01-23 14:20:00,350.51,350.81,349.36,349.49,7460.0,350.51,350.81,349.36,349.49,7460.0
2023-01-23 14:30:00,349.67,349.85,348.37,348.82,3900.0,349.67,349.85,348.37,348.82,3900.0
2023-01-23 14:40:00,348.7,349.47,348.03,348.46,10225.0,348.7,349.47,348.03,348.46,10225.0
2023-01-23 14:50:00,348.2,349.28,348.03,349.19,5212.0,348.2,349.28,348.03,349.19,5212.0
2023-01-23 15:00:00,349.33,349.73,348.97,349.68,3448.0,349.33,349.73,348.97,349.68,3448.0
2023-01-23 15:10:00,349.68,350.53,349.64,350.23,5000.0,349.68,350.53,349.64,350.23,5000.0
2023-01-23 15:20:00,350.06,350.25,349.4,349.75,7118.0,350.06,350.25,349.4,349.75,7118.0
2023-01-23 15:30:00,349.8,350.01,349.34,349.88,9449.0,349.8,350.01,349.34,349.88,9449.0
2023-01-23 15:40:00,349.82,349.86,349.22,349.86,12929.0,349.82,349.86,349.22,349.86,12929.0
2023-01-23 15:50:00,349.86,350.87,349.83,350.17,47639.0,349.86,350.87,349.83,350.17,47639.0
2023-01-24 09:30:00,349.59,349.85,346.0,348.79,31363.0,349.59,349.85,346.0,348.79,31363.0
2023-01-24 09:40:00,349.05,350.02,348.73,349.78,3640.0,349.05,350.02,348.73,349.78,3640.0
2023-01-24 09:50:00,349.44,350.39,348.29,348.51,3561.0,349.44,350.39,348.29,348.51,3561.0
2023-01-24 10:00:00,348.54,348.9,347.81,348.9,1934.0,348.54,348.9,347.81,348.9,1934.0
2023-01-24 10:10:00,348.9,350.77,348.73,349.54,4257.0,348.9,350.77,348.73,349.54,4257.0
2023-01-24 10:20:00,349.57,349.72,348.77,349.45,3600.0,349.57,349.72,348.77,349.45,3600.0
2023-01-24 10:30:00,349.13,349.49,348.12,348.57,3000.0,349.13,349.49,348.12,348.57,3000.0
2023-01-24 10:40:00,348.24,349.79,348.23,349.47,1738.0,348.24,349.79,348.23,349.47,1738.0
2023-01-24 10:50:00,349.36,350.59,349.2,350.32,4385.0,349.36,350.59,349.2,350.32,4385.0
2023-01-24 11:00:00,350.12,350.41,349.79,350.28,3689.0,350.12,350.41,349.79,350.28,3689.0
2023-01-24 11:10:00,350.28,350.39,349.33,349.33,3774.0,350.28,350.39,349.33,349.33,3774.0
2023-01-24 11:20:00,349.29,350.21,349.23,350.2,2421.0,349.29,350.21,349.23,350.2,2421.0
2023-01-24 11:30:00,350.52,350.52,349.71,349.8,2200.0,350.52,350.52,349.71,349.8,2200.0
2023-01-24 11:40:00,349.85,349.95,349.35,349.36,1739.0,349.85,349.95,349.35,349.36,1739.0
2023-01-24 11:50:00,349.58,350.11,349.34,349.78,11134.0,349.58,350.11,349.34,349.78,11134.0
2023-01-24 12:00:00,350.0,350.69,349.18,350.67,5200.0,350.0,350.69,349.18,350.67,5200.0
2023-01-24 12:10:00,350.91,351.0,350.61,350.61,1600.0,350.91,351.0,350.61,350.61,1600.0
2023-01-24 12:20:00,350.51,350.77,350.48,350.57,5087.0,350.51,350.77,350.48,350.57,5087.0
2023-01-24 12:30:00,350.28,350.28,349.47,349.5,1400.0,350.28,350.28,349.47,349.5,1400.0
2023-01-24 12:40:00,348.89,349.03,348.68,348.81,1614.0,348.89,349.03,348.68,348.81,1614.0
2023-01-24 12:50:00,348.8,349.3,348.68,349.23,2099.0,348.8,349.3,348.68,349.23,2099.0
2023-01-24 13:00:00,349.13,349.59,348.64,349.21,2934.0,349.13,349.59,348.64,349.21,2934.0
2023-01-24 13:10:00,349.42,349.78,349.27,349.78,2200.0,349.42,349.78,349.27,349.78,2200.0
2023-01-24 13:20:00,349.65,349.74,349.36,349.5,2206.0,349.65,349.74,349.36,349.5,2206.0
2023-01-24 13:30:00,349.5,349.98,349.5,349.59,1425.0,349.5,349.98,349.5,349.59,1425.0
2023-01-24 13:40:00,349.63,349.83,349.31,349.37,1600.0,349.63,349.83,349.31,349.37,1600.0
2023-01-24 13:50:00,349.28,349.28,348.35,348.57,1200.0,349.28,349.28,348.35,348.57,1200.0
2023-01-24 14:00:00,347.66,348.17,347.66,348.08,1000.0,347.66,348.17,347.66,348.08,1000.0
2023-01-24 14:10:00,348.11,348.15,347.96,348.01,1771.0,348.11,348.15,347.96,348.01,1771.0
2023-01-24 14:20:00,347.97,348.12,347.87,347.87,1406.0,347.97,348.12,347.87,347.87,1406.0
2023-01-24 14:30:00,348.01,348.47,348.01,348.38,1600.0,348.01,348.47,348.01,348.38,1600.0
2023-01-24 14:40:00,348.28,348.58,348.17,348.17,1400.0,348.28,348.58,348.17,348.17,1400.0
2023-01-24 14:50:00,348.0,348.29,347.99,348.16,1803.0,348.0,348.29,347.99,348.16,1803.0
2023-01-24 15:00:00,348.03,348.09,347.63,347.63,2800.0,348.03,348.09,347.63,347.63,2800.0
2023-01-24 15:10:00,347.63,347.88,347.39,347.86,5600.0,347.63,347.88,347.39,347.86,5600.0
2023-01-24 15:20:00,347.85,348.35,347.7,348.34,4673.0,347.85,348.35,347.7,348.34,4673.0
2023-01-24 15:30:00,348.12,348.13,347.26,348.11,12705.0,348.12,348.13,347.26,348.11,12705.0
2023-01-24 15:40:00,348.05,348.42,347.65,348.18,11843.0,348.05,348.42,347.65,348.18,11843.0
2023-01-24 15:50:00,348.33,349.67,348.33,349.22,20853.0,348.33,349.67,348.33,349.22,20853.0
2023-01-25 09:30:00,344.38,344.48,341.77,343.38,12769.0,344.38,344.48,341.77,343.38,12769.0
2023-01-25 09:40:00,343.05,343.66,340.65,341.28,4551.0,343.05,343.66,340.65,341.28,4551.0
2023-01-25 09:50:00,341.28,341.78,339.88,340.31,6414.0,341.28,341.78,339.88,340.31,6414.0
2023-01-25 10:00:00,339.75,341.15,339.59,340.59,7741.0,339.75,341.15,339.59,340.59,7741.0
2023-01-25 10:10:00,340.78,341.53,339.76,340.55,4555.0,340.78,341.53,339.76,340.55,4555.0
2023-01-25 10:20:00,340.88,341.23,339.69,341.2,4800.0,340.88,341.23,339.69,341.2,4800.0
2023-01-25 10:30:00,341.21,342.05,340.43,341.25,5545.0,341.21,342.05,340.43,341.25,5545.0
2023-01-25 10:40:00,341.25,343.19,341.25,342.18,4100.0,341.25,343.19,341.25,342.18,4100.0
2023-01-25 10:50:00,342.13,343.87,341.68,343.81,3517.0,342.13,343.87,341.68,343.81,3517.0
2023-01-25 11:00:00,343.59,343.63,342.79,342.99,3241.0,343.59,343.63,342.79,342.99,3241.0
2023-01-25 11:10:00,343.17,344.73,343.17,344.73,4700.0,343.17,344.73,343.17,344.73,4700.0
2023-01-25 11:20:00,344.57,345.62,344.55,345.21,11413.0,344.57,345.62,344.55,345.21,11413.0
2023-01-25 11:30:00,345.43,345.62,344.83,345.28,3561.0,345.43,345.62,344.83,345.28,3561.0
2023-01-25 11:40:00,345.1,345.69,344.46,345.69,3700.0,345.1,345.69,344.46,345.69,3700.0
2023-01-25 11:50:00,345.87,347.79,345.8,346.78,7365.0,345.87,347.79,345.8,346.78,7365.0
2023-01-25 12:00:00,346.87,347.35,346.75,347.35,6420.0,346.87,347.35,346.75,347.35,6420.0
2023-01-25 12:10:00,347.39,347.76,347.18,347.39,2100.0,347.39,347.76,347.18,347.39,2100.0
2023-01-25 12:20:00,347.34,347.38,346.85,347.09,6451.0,347.34,347.38,346.85,347.09,6451.0
2023-01-25 12:30:00,347.09,347.09,346.35,346.59,3158.0,347.09,347.09,346.35,346.59,3158.0
2023-01-25 12:40:00,346.89,347.21,346.89,347.19,2360.0,346.89,347.21,346.89,347.19,2360.0
2023-01-25 12:50:00,347.17,347.17,346.93,346.97,2700.0,347.17,347.17,346.93,346.97,2700.0
2023-01-25 13:00:00,346.95,347.79,346.89,347.48,3000.0,346.95,347.79,346.89,347.48,3000.0
2023-01-25 13:10:00,347.47,347.99,347.47,347.76,1700.0,347.47,347.99,347.47,347.76,1700.0
2023-01-25 13:20:00,347.95,348.61,347.83,348.54,2362.0,347.95,348.61,347.83,348.54,2362.0
2023-01-25 13:30:00,348.56,348.67,347.93,348.03,2200.0,348.56,348.67,347.93,348.03,2200.0
2023-01-25 13:40:00,348.04,348.39,347.79,348.39,1767.0,348.04,348.39,347.79,348.39,1767.0
2023-01-25 13:50:00,348.7,349.17,348.29,348.39,3458.0,348.7,349.17,348.29,348.39,3458.0
2023-01-25 14:00:00,348.28,348.32,348.07,348.31,1600.0,348.28,348.32,348.07,348.31,1600.0
2023-01-25 14:10:00,348.36,350.21,348.36,350.2,5941.0,348.36,350.21,348.36,350.2,5941.0
2023-01-25 14:20:00,350.35,350.35,349.45,349.51,4166.0,350.35,350.35,349.45,349.51,4166.0
2023-01-25 14:30:00,349.42,349.47,348.48,348.7,1963.0,349.42,349.47,348.48,348.7,1963.0
2023-01-25 14:40:00,348.76,349.35,348.75,349.27,2374.0,348.76,349.35,348.75,349.27,2374.0
2023-01-25 14:50:00,349.54,350.61,349.54,350.38,1100.0,349.54,350.61,349.54,350.38,1100.0
2023-01-25 15:00:00,350.25,351.1,350.23,350.91,2660.0,350.25,351.1,350.23,350.91,2660.0
2023-01-25 15:10:00,350.88,351.25,349.8,349.99,3624.0,350.88,351.25,349.8,349.99,3624.0
2023-01-25 15:20:00,349.79,349.86,349.36,349.48,2461.0,349.79,349.86,349.36,349.48,2461.0
2023-01-25 15:30:00,349.64,349.8,348.78,349.38,6716.0,349.64,349.8,348.78,349.38,6716.0
2023-01-25 15:40:00,349.38,349.45,349.12,349.32,8552.0,349.38,349.45,349.12,349.32,8552.0
2023-01-25 15:50:00,349.0,349.57,348.32,349.27,16577.0,349.0,349.57,348.32,349.27,16577.0
2023-01-26 09:30:00,354.12,355.59,353.02,355.5,12027.0,354.12,355.59,353.02,355.5,12027.0
2023-01-26 09:40:00,355.5,355.51,353.21,353.43,7361.0,355.5,355.51,353.21,353.43,7361.0
2023-01-26 09:50:00,353.13,353.84,352.29,353.84,20704.0,353.13,353.84,352.29,353.84,20704.0
2023-01-26 10:00:00,353.01,353.7,352.53,352.89,2300.0,353.01,353.7,352.53,352.89,2300.0
2023-01-26 10:10:00,352.98,354.92,352.96,354.92,4101.0,352.98,354.92,352.96,354.92,4101.0
2023-01-26 10:20:00,354.82,355.32,354.23,354.47,3091.0,354.82,355.32,354.23,354.47,3091.0
2023-01-26 10:30:00,354.21,354.85,353.36,353.36,2999.0,354.21,354.85,353.36,353.36,2999.0
2023-01-26 10:40:00,352.99,353.65,352.99,353.42,1930.0,352.99,353.65,352.99,353.42,1930.0
2023-01-26 10:50:00,352.82,352.82,350.67,351.06,4500.0,352.82,352.82,350.67,351.06,4500.0
2023-01-26 11:00:00,350.69,352.06,350.69,351.54,2759.0,350.69,352.06,350.69,351.54,2759.0
2023-01-26 11:10:00,351.69,351.82,351.07,351.61,2100.0,351.69,351.82,351.07,351.61,2100.0
2023-01-26 11:20:00,351.49,351.5,350.54,350.72,2138.0,351.49,351.5,350.54,350.72,2138.0
2023-01-26 11:30:00,351.17,351.2,350.76,350.76,2120.0,351.17,351.2,350.76,350.76,2120.0
2023-01-26 11:40:00,351.1,351.16,350.92,350.96,900.0,351.1,351.16,350.92,350.96,900.0
2023-01-26 11:50:00,350.99,351.52,350.71,351.35,4287.0,350.99,351.52,350.71,351.35,4287.0
2023-01-26 12:00:00,351.99,352.54,351.99,352.47,1000.0,351.99,352.54,351.99,352.47,1000.0
2023-01-26 12:10:00,352.58,352.72,352.33,352.43,2500.0,352.58,352.72,352.33,352.43,2500.0
2023-01-26 12:20:00,352.44,352.44,351.89,351.89,1610.0,352.44,352.44,351.89,351.89,1610.0
2023-01-26 12:30:00,351.89,352.76,351.89,352.27,1700.0,351.89,352.76,351.89,352.27,1700.0
2023-01-26 12:40:00,352.15,353.23,352.15,352.46,4016.0,352.15,353.23,352.15,352.46,4016.0
2023-01-26 12:50:00,353.0,353.37,352.62,352.77,4137.0,353.0,353.37,352.62,352.77,4137.0
2023-01-26 13:00:00,352.2,352.37,351.37,351.37,1300.0,352.2,352.37,351.37,351.37,1300.0
2023-01-26 13:10:00,351.53,352.01,351.53,351.68,1100.0,351.53,352.01,351.53,351.68,1100.0
2023-01-26 13:20:00,351.74,352.41,351.74,352.3,2041.0,351.74,352.41,351.74,352.3,2041.0
2023-01-26 13:30:00,352.37,352.81,352.35,352.81,1450.0,352.37,352.81,352.35,352.81,1450.0
2023-01-26 13:40:00,353.03,353.47,353.01,353.36,1000.0,353.03,353.47,353.01,353.36,1000.0
2023-01-26 13:50:00,353.36,353.36,352.79,352.91,1801.0,353.36,353.36,352.79,352.91,1801.0
2023-01-26 14:00:00,352.65,353.02,352.63,352.99,1418.0,352.65,353.02,352.63,352.99,1418.0
2023-01-26 14:10:00,353.15,353.56,353.07,353.56,13117.0,353.15,353.56,353.07,353.56,13117.0
2023-01-26 14:20:00,353.66,354.28,353.66,354.21,4305.0,353.66,354.28,353.66,354.21,4305.0
2023-01-26 14:30:00,353.96,354.79,353.96,354.42,2741.0,353.96,354.79,353.96,354.42,2741.0
2023-01-26 14:40:00,354.5,354.88,354.5,354.65,6316.0,354.5,354.88,354.5,354.65,6316.0
2023-01-26 14:50:00,354.68,355.03,354.53,355.03,4875.0,354.68,355.03,354.53,355.03,4875.0
2023-01-26 15:00:00,354.99,355.39,354.86,355.09,5423.0,354.99,355.39,354.86,355.09,5423.0
2023-01-26 15:10:00,355.1,355.74,355.1,355.6,4778.0,355.1,355.74,355.1,355.6,4778.0
2023-01-26 15:20:00,355.59,356.44,355.28,356.28,3536.0,355.59,356.44,355.28,356.28,3536.0
2023-01-26 15:30:00,356.19,356.44,355.7,355.9,29508.0,356.19,356.44,355.7,355.9,29508.0
2023-01-26 15:40:00,356.04,356.31,355.52,356.14,40665.0,356.04,356.31,355.52,356.14,40665.0
2023-01-26 15:50:00,356.12,357.35,356.01,356.49,54454.0,356.12,357.35,356.01,356.49,54454.0
2023-01-27 09:30:00,353.99,355.69,353.01,354.66,9282.0,353.99,355.69,353.01,354.66,9282.0
2023-01-27 09:40:00,354.81,356.43,354.81,356.34,5984.0,354.81,356.43,354.81,356.34,5984.0
2023-01-27 09:50:00,356.21,356.57,355.37,356.35,5904.0,356.21,356.57,355.37,356.35,5904.0
2023-01-27 10:00:00,356.81,357.61,355.91,357.6,3841.0,356.81,357.61,355.91,357.6,3841.0
2023-01-27 10:10:00,357.6,358.32,357.55,357.55,2126.0,357.6,358.32,357.55,357.55,2126.0
2023-01-27 10:20:00,357.18,357.33,355.77,356.88,3164.0,357.18,357.33,355.77,356.88,3164.0
2023-01-27 10:30:00,356.9,356.9,355.83,356.81,1769.0,356.9,356.9,355.83,356.81,1769.0
2023-01-27 10:40:00,356.44,356.47,355.81,356.23,7384.0,356.44,356.47,355.81,356.23,7384.0
2023-01-27 10:50:00,356.16,356.16,354.98,355.71,10707.0,356.16,356.16,354.98,355.71,10707.0
2023-01-27 11:00:00,355.81,355.92,355.05,355.14,5634.0,355.81,355.92,355.05,355.14,5634.0
2023-01-27 11:10:00,355.2,356.19,355.2,356.19,1401.0,355.2,356.19,355.2,356.19,1401.0
2023-01-27 11:20:00,356.31,357.04,356.31,357.04,1300.0,356.31,357.04,356.31,357.04,1300.0
2023-01-27 11:30:00,356.82,357.64,356.39,357.33,3800.0,356.82,357.64,356.39,357.33,3800.0
2023-01-27 11:40:00,356.9,357.41,356.9,357.24,804.0,356.9,357.41,356.9,357.24,804.0
2023-01-27 11:50:00,357.34,357.75,357.27,357.44,3532.0,357.34,357.75,357.27,357.44,3532.0
2023-01-27 12:00:00,357.44,357.64,357.09,357.5,4270.0,357.44,357.64,357.09,357.5,4270.0
2023-01-27 12:10:00,357.44,357.99,357.42,357.84,1778.0,357.44,357.99,357.42,357.84,1778.0
2023-01-27 12:20:00,357.66,357.77,357.26,357.53,13582.0,357.66,357.77,357.26,357.53,13582.0
2023-01-27 12:30:00,357.35,357.91,357.35,357.91,1201.0,357.35,357.91,357.35,357.91,1201.0
2023-01-27 12:40:00,357.88,358.04,357.23,357.24,4690.0,357.88,358.04,357.23,357.24,4690.0
2023-01-27 12:50:00,357.21,357.52,357.21,357.46,1248.0,357.21,357.52,357.21,357.46,1248.0
2023-01-27 13:00:00,357.0,357.0,356.88,356.97,600.0,357.0,357.0,356.88,356.97,600.0
2023-01-27 13:10:00,356.62,356.99,356.58,356.77,4866.0,356.62,356.99,356.58,356.77,4866.0
2023-01-27 13:20:00,356.86,357.6,356.85,357.6,1882.0,356.86,357.6,356.85,357.6,1882.0
2023-01-27 13:30:00,357.61,357.89,357.61,357.73,1000.0,357.61,357.89,357.61,357.73,1000.0
2023-01-27 13:40:00,357.72,358.25,357.59,358.03,4624.0,357.72,358.25,357.59,358.03,4624.0
2023-01-27 13:50:00,357.91,358.37,357.8,358.16,3809.0,357.91,358.37,357.8,358.16,3809.0
2023-01-27 14:00:00,358.56,358.61,357.97,358.0,2252.0,358.56,358.61,357.97,358.0,2252.0
2023-01-27 14:10:00,358.4,358.53,358.32,358.36,1710.0,358.4,358.53,358.32,358.36,1710.0
2023-01-27 14:20:00,358.23,358.23,357.75,357.76,1300.0,358.23,358.23,357.75,357.76,1300.0
2023-01-27 14:30:00,357.94,358.29,357.85,358.29,2267.0,357.94,358.29,357.85,358.29,2267.0
2023-01-27 14:40:00,358.57,358.58,358.27,358.58,3139.0,358.57,358.58,358.27,358.58,3139.0
2023-01-27 14:50:00,358.26,358.6,358.26,358.5,2317.0,358.26,358.6,358.26,358.5,2317.0
2023-01-27 15:00:00,358.65,359.87,358.65,359.79,4330.0,358.65,359.87,358.65,359.79,4330.0
2023-01-27 15:10:00,359.8,359.84,358.83,359.02,3919.0,359.8,359.84,358.83,359.02,3919.0
2023-01-27 15:20:00,359.31,359.51,359.05,359.4,4445.0,359.31,359.51,359.05,359.4,4445.0
2023-01-27 15:30:00,359.46,359.56,358.85,359.1,6520.0,359.46,359.56,358.85,359.1,6520.0
2023-01-27 15:40:00,359.2,359.47,358.68,358.74,6842.0,359.2,359.47,358.68,358.74,6842.0
2023-01-27 15:50:00,358.19,358.46,357.16,357.2,33495.0,358.19,358.46,357.16,357.2,33495.0
2023-01-30 09:30:00,354.27,354.32,353.69,354.31,9494.0,354.27,354.32,353.69,354.31,9494.0
2023-01-30 09:40:00,354.32,354.59,353.35,354.25,7100.0,354.32,354.59,353.35,354.25,7100.0
2023-01-30 09:50:00,354.82,355.27,353.45,354.35,3400.0,354.82,355.27,353.45,354.35,3400.0
2023-01-30 10:00:00,355.02,355.76,354.14,354.8,4067.0,355.02,355.76,354.14,354.8,4067.0
2023-01-30 10:10:00,355.0,355.11,352.76,353.48,3932.0,355.0,355.11,352.76,353.48,3932.0
2023-01-30 10:20:00,353.32,353.99,351.87,352.44,3046.0,353.32,353.99,351.87,352.44,3046.0
2023-01-30 10:30:00,352.44,352.44,350.91,350.91,1100.0,352.44,352.44,350.91,350.91,1100.0
2023-01-30 10:40:00,351.04,351.35,350.41,351.35,4845.0,351.04,351.35,350.41,351.35,4845.0
2023-01-30 10:50:00,351.6,352.55,351.19,352.34,5688.0,351.6,352.55,351.19,352.34,5688.0
2023-01-30 11:00:00,352.16,352.78,351.86,352.77,4968.0,352.16,352.78,351.86,352.77,4968.0
2023-01-30 11:10:00,353.04,354.04,353.04,353.9,8197.0,353.04,354.04,353.04,353.9,8197.0
2023-01-30 11:20:00,353.73,354.25,353.52,354.24,3126.0,353.73,354.25,353.52,354.24,3126.0
2023-01-30 11:30:00,354.44,354.73,353.93,354.3,25925.0,354.44,354.73,353.93,354.3,25925.0
2023-01-30 11:40:00,354.42,354.49,353.3,353.31,5880.0,354.42,354.49,353.3,353.31,5880.0
2023-01-30 11:50:00,353.42,353.82,352.65,352.85,14330.0,353.42,353.82,352.65,352.85,14330.0
2023-01-30 12:00:00,352.65,352.88,352.58,352.88,1100.0,352.65,352.88,352.58,352.88,1100.0
2023-01-30 12:10:00,352.88,352.9,352.27,352.27,3649.0,352.88,352.9,352.27,352.27,3649.0
2023-01-30 12:20:00,352.27,352.67,352.17,352.67,3753.0,352.27,352.67,352.17,352.67,3753.0
2023-01-30 12:30:00,352.79,352.79,351.96,351.96,1271.0,352.79,352.79,351.96,351.96,1271.0
2023-01-30 12:40:00,351.59,351.76,350.74,350.74,1700.0,351.59,351.76,350.74,350.74,1700.0
2023-01-30 12:50:00,350.45,351.74,350.4,351.47,6524.0,350.45,351.74,350.4,351.47,6524.0
2023-01-30 13:00:00,351.4,352.2,351.23,352.17,4277.0,351.4,352.2,351.23,352.17,4277.0
2023-01-30 13:10:00,352.4,352.8,352.03,352.41,8646.0,352.4,352.8,352.03,352.41,8646.0
2023-01-30 13:20:00,352.48,352.48,351.38,351.87,3662.0,352.48,352.48,351.38,351.87,3662.0
2023-01-30 13:30:00,351.42,351.56,350.65,351.04,1900.0,351.42,351.56,350.65,351.04,1900.0
2023-01-30 13:40:00,350.95,350.95,350.58,350.87,2200.0,350.95,350.95,350.58,350.87,2200.0
2023-01-30 13:50:00,350.87,351.62,350.72,351.25,3700.0,350.87,351.62,350.72,351.25,3700.0
2023-01-30 14:00:00,351.46,352.17,351.46,351.65,4915.0,351.46,352.17,351.46,351.65,4915.0
2023-01-30 14:10:00,351.62,351.78,351.33,351.33,1600.0,351.62,351.78,351.33,351.33,1600.0
2023-01-30 14:20:00,351.33,351.47,350.82,350.95,4645.0,351.33,351.47,350.82,350.95,4645.0
2023-01-30 14:30:00,350.76,351.05,350.62,351.05,2715.0,350.76,351.05,350.62,351.05,2715.0
2023-01-30 14:40:00,350.74,350.74,350.16,350.16,2158.0,350.74,350.74,350.16,350.16,2158.0
2023-01-30 14:50:00,350.38,351.25,350.15,351.25,3065.0,350.38,351.25,350.15,351.25,3065.0
2023-01-30 15:00:00,351.11,351.67,350.78,350.95,5624.0,351.11,351.67,350.78,350.95,5624.0
2023-01-30 15:10:00,350.94,350.94,349.68,349.97,5459.0,350.94,350.94,349.68,349.97,5459.0
2023-01-30 15:20:00,349.97,350.01,349.36,349.91,4895.0,349.97,350.01,349.36,349.91,4895.0
2023-01-30 15:30:00,349.95,350.88,349.82,350.84,7090.0,349.95,350.88,349.82,350.84,7090.0
2023-01-30 15:40:00,350.82,351.1,350.1,350.13,10198.0,350.82,351.1,350.1,350.13,10198.0
2023-01-30 15:50:00,350.1,350.45,349.24,349.91,45360.0,350.1,350.45,349.24,349.91,45360.0
2023-01-31 09:30:00,350.75,353.94,350.75,353.25,30317.0,350.75,353.94,350.75,353.25,30317.0
2023-01-31 09:40:00,353.4,354.55,352.33,352.87,16954.0,353.4,354.55,352.33,352.87,16954.0
2023-01-31 09:50:00,352.73,353.27,351.57,351.65,12542.0,352.73,353.27,351.57,351.65,12542.0
2023-01-31 10:00:00,351.8,352.87,351.11,351.11,4266.0,351.8,352.87,351.11,351.11,4266.0
2023-01-31 10:10:00,351.7,353.24,351.62,352.08,10677.0,351.7,353.24,351.62,352.08,10677.0
2023-01-31 10:20:00,352.23,352.98,351.93,352.98,5789.0,352.23,352.98,351.93,352.98,5789.0
2023-01-31 10:30:00,353.16,353.64,352.95,353.37,7783.0,353.16,353.64,352.95,353.37,7783.0
2023-01-31 10:40:00,353.37,353.7,352.95,352.95,2500.0,353.37,353.7,352.95,352.95,2500.0
2023-01-31 10:50:00,353.06,353.35,352.43,352.67,2900.0,353.06,353.35,352.43,352.67,2900.0
2023-01-31 11:00:00,353.18,353.95,353.18,353.32,3611.0,353.18,353.95,353.18,353.32,3611.0
2023-01-31 11:10:00,353.13,353.43,352.92,353.23,5900.0,353.13,353.43,352.92,353.23,5900.0
2023-01-31 11:20:00,353.37,354.21,353.06,354.17,5884.0,353.37,354.21,353.06,354.17,5884.0
2023-01-31 11:30:00,354.17,354.24,353.84,353.94,6296.0,354.17,354.24,353.84,353.94,6296.0
2023-01-31 11:40:00,354.0,354.0,353.33,353.45,3450.0,354.0,354.0,353.33,353.45,3450.0
2023-01-31 11:50:00,353.45,354.59,353.42,353.93,4910.0,353.45,354.59,353.42,353.93,4910.0
2023-01-31 12:00:00,353.82,354.13,353.23,353.86,6078.0,353.82,354.13,353.23,353.86,6078.0
2023-01-31 12:10:00,354.06,354.62,353.7,354.36,4300.0,354.06,354.62,353.7,354.36,4300.0
2023-01-31 12:20:00,354.02,354.39,353.94,354.32,1600.0,354.02,354.39,353.94,354.32,1600.0
2023-01-31 12:30:00,354.26,354.57,354.01,354.42,3301.0,354.26,354.57,354.01,354.42,3301.0
2023-01-31 12:40:00,354.4,355.41,354.4,354.94,4900.0,354.4,355.41,354.4,354.94,4900.0
2023-01-31 12:50:00,354.81,354.81,354.16,354.34,2200.0,354.81,354.81,354.16,354.34,2200.0
2023-01-31 13:00:00,354.37,354.99,354.18,354.51,3000.0,354.37,354.99,354.18,354.51,3000.0
2023-01-31 13:10:00,354.3,354.69,354.29,354.48,2200.0,354.3,354.69,354.29,354.48,2200.0
2023-01-31 13:20:00,354.53,354.53,353.7,354.34,3400.0,354.53,354.53,353.7,354.34,3400.0
2023-01-31 13:30:00,354.45,354.54,354.11,354.3,3105.0,354.45,354.54,354.11,354.3,3105.0
2023-01-31 13:40:00,354.23,355.71,354.22,355.54,8512.0,354.23,355.71,354.22,355.54,8512.0
2023-01-31 13:50:00,355.56,356.25,355.56,355.93,3300.0,355.56,356.25,355.56,355.93,3300.0
2023-01-31 14:00:00,355.73,355.74,355.21,355.39,1218.0,355.73,355.74,355.21,355.39,1218.0
2023-01-31 14:10:00,355.23,355.49,355.0,355.13,3712.0,355.23,355.49,355.0,355.13,3712.0
2023-01-31 14:20:00,355.28,355.36,355.13,355.36,609.0,355.28,355.36,355.13,355.36,609.0
2023-01-31 14:30:00,355.3,355.3,354.84,354.84,1300.0,355.3,355.3,354.84,354.84,1300.0
2023-01-31 14:40:00,355.11,355.11,354.77,354.84,900.0,355.11,355.11,354.77,354.84,900.0
2023-01-31 14:50:00,354.85,354.85,353.18,353.38,11363.0,354.85,354.85,353.18,353.38,11363.0
2023-01-31 15:00:00,353.56,353.89,352.47,352.47,21541.0,353.56,353.89,352.47,352.47,21541.0
2023-01-31 15:10:00,352.04,352.19,351.11,351.21,9600.0,352.04,352.19,351.11,351.21,9600.0
2023-01-31 15:20:00,351.23,351.89,350.92,351.02,8148.0,351.23,351.89,350.92,351.02,8148.0
2023-01-31 15:30:00,351.02,351.95,350.96,351.41,10008.0,351.02,351.95,350.96,351.41,10008.0
2023-01-31 15:40:00,351.34,352.21,351.34,352.18,8351.0,351.34,352.21,351.34,352.18,8351.0
2023-01-31 15:50:00,352.78,354.6,352.61,353.7,169127.0,352.78,354.6,352.61,353.7,169127.0
2023-02-01 09:30:00,353.67,355.8,353.02,355.17,32169.0,353.67,355.8,353.02,355.17,32169.0
2023-02-01 09:40:00,355.42,356.6,354.67,356.23,7408.0,355.42,356.6,354.67,356.23,7408.0
2023-02-01 09:50:00,356.43,357.28,356.01,356.86,4020.0,356.43,357.28,356.01,356.86,4020.0
2023-02-01 10:00:00,355.73,356.48,354.47,356.17,10450.0,355.73,356.48,354.47,356.17,10450.0
2023-02-01 10:10:00,356.32,356.58,355.43,355.43,7547.0,356.32,356.58,355.43,355.43,7547.0
2023-02-01 10:20:00,355.8,357.11,355.64,356.92,6100.0,355.8,357.11,355.64,356.92,6100.0
2023-02-01 10:30:00,357.13,357.33,356.55,357.24,7744.0,357.13,357.33,356.55,357.24,7744.0
2023-02-01 10:40:00,356.89,357.11,354.95,354.95,8244.0,356.89,357.11,354.95,354.95,8244.0
2023-02-01 10:50:00,355.11,355.11,353.89,354.71,4658.0,355.11,355.11,353.89,354.71,4658.0
2023-02-01 11:00:00,354.56,355.97,354.54,355.59,4897.0,354.56,355.97,354.54,355.59,4897.0
2023-02-01 11:10:00,355.65,355.77,355.15,355.42,9265.0,355.65,355.77,355.15,355.42,9265.0
2023-02-01 11:20:00,355.46,356.24,355.46,355.81,3756.0,355.46,356.24,355.46,355.81,3756.0
2023-02-01 11:30:00,356.03,356.29,356.02,356.14,1705.0,356.03,356.29,356.02,356.14,1705.0
2023-02-01 11:40:00,355.99,356.03,355.71,356.02,3115.0,355.99,356.03,355.71,356.02,3115.0
2023-02-01 11:50:00,355.86,355.99,354.92,355.12,4470.0,355.86,355.99,354.92,355.12,4470.0
2023-02-01 12:00:00,354.92,355.02,354.58,354.68,3104.0,354.92,355.02,354.58,354.68,3104.0
2023-02-01 12:10:00,354.87,355.17,354.41,354.83,3065.0,354.87,355.17,354.41,354.83,3065.0
2023-02-01 12:20:00,354.82,354.99,354.58,354.71,7524.0,354.82,354.99,354.58,354.71,7524.0
2023-02-01 12:30:00,354.64,355.25,354.49,355.17,6019.0,354.64,355.25,354.49,355.17,6019.0
2023-02-01 12:40:00,355.42,355.81,355.42,355.72,2476.0,355.42,355.81,355.42,355.72,2476.0
2023-02-01 12:50:00,355.47,356.0,355.47,355.89,2300.0,355.47,356.0,355.47,355.89,2300.0
2023-02-01 13:00:00,355.79,356.34,355.75,355.99,2100.0,355.79,356.34,355.75,355.99,2100.0
2023-02-01 13:10:00,355.78,355.95,355.6,355.66,1500.0,355.78,355.95,355.6,355.66,1500.0
2023-02-01 13:20:00,355.86,356.08,355.69,355.98,5852.0,355.86,356.08,355.69,355.98,5852.0
2023-02-01 13:30:00,356.32,356.69,356.32,356.37,1936.0,356.32,356.69,356.32,356.37,1936.0
2023-02-01 13:40:00,356.42,356.71,355.99,356.0,1401.0,356.42,356.71,355.99,356.0,1401.0
2023-02-01 13:50:00,355.99,356.65,355.92,356.42,3247.0,355.99,356.65,355.92,356.42,3247.0
2023-02-01 14:00:00,355.65,357.65,354.64,357.27,8783.0,355.65,357.65,354.64,357.27,8783.0
2023-02-01 14:10:00,357.54,358.31,356.52,357.33,7961.0,357.54,358.31,356.52,357.33,7961.0
2023-02-01 14:20:00,358.14,358.3,357.63,357.98,7219.0,358.14,358.3,357.63,357.98,7219.0
2023-02-01 14:30:00,357.93,360.45,355.91,360.45,21025.0,357.93,360.45,355.91,360.45,21025.0
2023-02-01 14:40:00,360.0,364.39,359.99,364.0,7733.0,360.0,364.39,359.99,364.0,7733.0
2023-02-01 14:50:00,364.64,366.23,364.47,365.15,17601.0,364.64,366.23,364.47,365.15,17601.0
2023-02-01 15:00:00,365.58,369.31,365.38,369.31,18799.0,365.58,369.31,365.38,369.31,18799.0
2023-02-01 15:10:00,368.93,368.99,365.79,367.06,12668.0,368.93,368.99,365.79,367.06,12668.0
2023-02-01 15:20:00,367.25,367.81,366.21,367.75,13276.0,367.25,367.81,366.21,367.75,13276.0
2023-02-01 15:30:00,367.7,369.39,366.85,368.82,22830.0,367.7,369.39,366.85,368.82,22830.0
2023-02-01 15:40:00,369.01,369.61,367.64,367.71,17643.0,369.01,369.61,367.64,367.71,17643.0
2023-02-01 15:50:00,367.56,367.56,366.45,366.82,43265.0,367.56,367.56,366.45,366.82,43265.0
2023-02-02 09:30:00,372.21,374.64,369.21,371.03,30314.0,372.21,374.64,369.21,371.03,30314.0
2023-02-02 09:40:00,371.22,374.54,371.21,373.92,11155.0,371.22,374.54,371.21,373.92,11155.0
2023-02-02 09:50:00,373.91,373.98,370.6,371.48,17169.0,373.91,373.98,370.6,371.48,17169.0
2023-02-02 10:00:00,371.04,371.8,370.0,370.96,23879.0,371.04,371.8,370.0,370.96,23879.0
2023-02-02 10:10:00,370.83,371.37,370.14,370.48,4500.0,370.83,371.37,370.14,370.48,4500.0
2023-02-02 10:20:00,371.73,371.74,370.4,371.53,6223.0,371.73,371.74,370.4,371.53,6223.0
2023-02-02 10:30:00,371.65,374.46,371.53,374.26,8434.0,371.65,374.46,371.53,374.26,8434.0
2023-02-02 10:40:00,374.36,374.65,373.0,374.05,14191.0,374.36,374.65,373.0,374.05,14191.0
2023-02-02 10:50:00,373.94,374.42,373.09,373.47,5029.0,373.94,374.42,373.09,373.47,5029.0
2023-02-02 11:00:00,373.47,373.59,372.7,372.7,7011.0,373.47,373.59,372.7,372.7,7011.0
2023-02-02 11:10:00,372.54,372.63,371.13,371.13,19041.0,372.54,372.63,371.13,371.13,19041.0
2023-02-02 11:20:00,371.13,372.29,370.99,371.33,15634.0,371.13,372.29,370.99,371.33,15634.0
2023-02-02 11:30:00,371.46,371.78,370.71,370.71,3987.0,371.46,371.78,370.71,370.71,3987.0
2023-02-02 11:40:00,370.83,370.83,369.68,369.93,4300.0,370.83,370.83,369.68,369.93,4300.0
2023-02-02 11:50:00,370.14,370.52,369.44,369.56,2525.0,370.14,370.52,369.44,369.56,2525.0
2023-02-02 12:00:00,369.59,370.02,369.39,369.39,3347.0,369.59,370.02,369.39,369.39,3347.0
2023-02-02 12:10:00,369.28,371.18,369.28,370.97,3500.0,369.28,371.18,369.28,370.97,3500.0
2023-02-02 12:20:00,370.6,371.17,370.44,370.84,2297.0,370.6,371.17,370.44,370.84,2297.0
2023-02-02 12:30:00,370.85,371.21,370.78,371.09,2700.0,370.85,371.21,370.78,371.09,2700.0
2023-02-02 12:40:00,370.87,370.94,370.36,370.78,2408.0,370.87,370.94,370.36,370.78,2408.0
2023-02-02 12:50:00,370.87,371.77,370.66,371.63,6551.0,370.87,371.77,370.66,371.63,6551.0
2023-02-02 13:00:00,371.76,372.22,371.67,371.94,2759.0,371.76,372.22,371.67,371.94,2759.0
2023-02-02 13:10:00,372.02,372.38,371.77,372.38,3345.0,372.02,372.38,371.77,372.38,3345.0
2023-02-02 13:20:00,372.35,372.72,371.84,372.06,4474.0,372.35,372.72,371.84,372.06,4474.0
2023-02-02 13:30:00,372.11,372.88,372.1,372.46,3193.0,372.11,372.88,372.1,372.46,3193.0
2023-02-02 13:40:00,372.56,373.07,372.33,372.69,6240.0,372.56,373.07,372.33,372.69,6240.0
2023-02-02 13:50:00,372.72,373.47,372.57,373.18,9318.0,372.72,373.47,372.57,373.18,9318.0
2023-02-02 14:00:00,373.22,373.44,371.95,371.95,3711.0,373.22,373.44,371.95,371.95,3711.0
2023-02-02 14:10:00,371.98,371.98,370.57,370.75,27030.0,371.98,371.98,370.57,370.75,27030.0
2023-02-02 14:20:00,370.67,370.72,369.7,369.72,6286.0,370.67,370.72,369.7,369.72,6286.0
2023-02-02 14:30:00,369.81,369.81,368.08,368.18,5208.0,369.81,369.81,368.08,368.18,5208.0
2023-02-02 14:40:00,368.33,368.33,367.53,368.05,29167.0,368.33,368.33,367.53,368.05,29167.0
2023-02-02 14:50:00,368.31,368.76,367.36,367.53,7543.0,368.31,368.76,367.36,367.53,7543.0
2023-02-02 15:00:00,367.36,368.59,367.02,367.58,6400.0,367.36,368.59,367.02,367.58,6400.0
2023-02-02 15:10:00,367.62,368.52,367.6,368.41,8415.0,367.62,368.52,367.6,368.41,8415.0
2023-02-02 15:20:00,368.5,368.58,367.29,367.73,7901.0,368.5,368.58,367.29,367.73,7901.0
2023-02-02 15:30:00,367.83,368.23,366.52,366.54,20771.0,367.83,368.23,366.52,366.54,20771.0
2023-02-02 15:40:00,366.7,366.76,366.05,366.31,17879.0,366.7,366.76,366.05,366.31,17879.0
2023-02-02 15:50:00,366.31,368.63,366.31,368.59,64434.0,366.31,368.63,366.31,368.59,64434.0
2023-02-03 09:30:00,361.28,364.26,359.6,364.25,36485.0,361.28,364.26,359.6,364.25,36485.0
2023-02-03 09:40:00,364.34,364.4,362.59,363.25,7303.0,364.34,364.4,362.59,363.25,7303.0
2023-02-03 09:50:00,363.16,363.82,361.8,362.62,7432.0,363.16,363.82,361.8,362.62,7432.0
2023-02-03 10:00:00,361.8,362.77,361.26,361.89,15571.0,361.8,362.77,361.26,361.89,15571.0
2023-02-03 10:10:00,362.44,365.23,362.18,364.07,5478.0,362.44,365.23,362.18,364.07,5478.0
2023-02-03 10:20:00,364.19,365.05,363.88,364.53,4184.0,364.19,365.05,363.88,364.53,4184.0
2023-02-03 10:30:00,364.34,366.03,364.3,365.82,6012.0,364.34,366.03,364.3,365.82,6012.0
2023-02-03 10:40:00,365.75,366.34,364.87,365.69,7902.0,365.75,366.34,364.87,365.69,7902.0
2023-02-03 10:50:00,365.9,365.9,363.4,363.65,9149.0,365.9,365.9,363.4,363.65,9149.0
2023-02-03 11:00:00,363.52,364.13,363.19,363.94,11086.0,363.52,364.13,363.19,363.94,11086.0
2023-02-03 11:10:00,363.97,365.62,363.73,364.39,6235.0,363.97,365.62,363.73,364.39,6235.0
2023-02-03 11:20:00,364.29,364.98,364.16,364.5,4450.0,364.29,364.98,364.16,364.5,4450.0
2023-02-03 11:30:00,364.33,365.53,363.6,363.66,4563.0,364.33,365.53,363.6,363.66,4563.0
2023-02-03 11:40:00,363.18,364.77,363.17,363.47,3453.0,363.18,364.77,363.17,363.47,3453.0
2023-02-03 11:50:00,362.63,363.72,362.14,362.14,6345.0,362.63,363.72,362.14,362.14,6345.0
2023-02-03 12:00:00,362.29,363.22,362.25,363.08,7554.0,362.29,363.22,362.25,363.08,7554.0
2023-02-03 12:10:00,363.11,363.8,362.91,363.68,3883.0,363.11,363.8,362.91,363.68,3883.0
2023-02-03 12:20:00,363.66,364.59,363.45,364.08,3942.0,363.66,364.59,363.45,364.08,3942.0
2023-02-03 12:30:00,364.05,364.19,363.68,363.68,4356.0,364.05,364.19,363.68,363.68,4356.0
2023-02-03 12:40:00,363.69,364.26,363.69,363.71,4300.0,363.69,364.26,363.69,363.71,4300.0
2023-02-03 12:50:00,363.54,363.79,361.15,361.41,3006.0,363.54,363.79,361.15,361.41,3006.0
2023-02-03 13:00:00,361.17,361.78,360.19,360.19,5100.0,361.17,361.78,360.19,360.19,5100.0
2023-02-03 13:10:00,360.31,361.09,360.26,360.66,5413.0,360.31,361.09,360.26,360.66,5413.0
2023-02-03 13:20:00,360.75,360.92,360.38,360.54,3900.0,360.75,360.92,360.38,360.54,3900.0
2023-02-03 13:30:00,360.21,360.45,359.82,360.25,5060.0,360.21,360.45,359.82,360.25,5060.0
2023-02-03 13:40:00,360.26,360.26,358.73,359.72,4234.0,360.26,360.26,358.73,359.72,4234.0
2023-02-03 13:50:00,359.8,360.08,358.96,358.96,9308.0,359.8,360.08,358.96,358.96,9308.0
2023-02-03 14:00:00,358.99,359.42,358.36,359.03,5484.0,358.99,359.42,358.36,359.03,5484.0
2023-02-03 14:10:00,359.11,359.46,358.63,359.07,5929.0,359.11,359.46,358.63,359.07,5929.0
2023-02-03 14:20:00,359.26,359.5,358.77,359.47,5332.0,359.26,359.5,358.77,359.47,5332.0
2023-02-03 14:30:00,359.47,360.08,358.77,360.0,9156.0,359.47,360.08,358.77,360.0,9156.0
2023-02-03 14:40:00,360.17,360.51,359.93,360.49,3275.0,360.17,360.51,359.93,360.49,3275.0
2023-02-03 14:50:00,360.59,360.59,359.33,359.59,4438.0,360.59,360.59,359.33,359.59,4438.0
2023-02-03 15:00:00,359.47,359.83,358.76,359.81,3265.0,359.47,359.83,358.76,359.81,3265.0
2023-02-03 15:10:00,359.62,360.75,359.47,360.4,9334.0,359.62,360.75,359.47,360.4,9334.0
2023-02-03 15:20:00,360.17,360.31,359.38,359.86,15107.0,360.17,360.31,359.38,359.86,15107.0
2023-02-03 15:30:00,359.9,360.15,359.54,359.98,14735.0,359.9,360.15,359.54,359.98,14735.0
2023-02-03 15:40:00,359.89,361.04,359.85,360.77,18853.0,359.89,361.04,359.85,360.77,18853.0
2023-02-03 15:50:00,360.61,362.21,360.5,361.25,37677.0,360.61,362.21,360.5,361.25,37677.0
2023-02-06 09:30:00,357.4,359.48,356.63,357.94,22401.0,357.4,359.48,356.63,357.94,22401.0
2023-02-06 09:40:00,358.03,359.33,357.47,359.08,6454.0,358.03,359.33,357.47,359.08,6454.0
2023-02-06 09:50:00,359.07,360.07,358.33,360.07,7189.0,359.07,360.07,358.33,360.07,7189.0
2023-02-06 10:00:00,359.92,361.95,359.54,361.92,13077.0,359.92,361.95,359.54,361.92,13077.0
2023-02-06 10:10:00,361.81,361.85,359.0,359.0,14049.0,361.81,361.85,359.0,359.0,14049.0
2023-02-06 10:20:00,359.0,359.33,358.53,358.53,4534.0,359.0,359.33,358.53,358.53,4534.0
2023-02-06 10:30:00,358.69,360.12,358.43,359.41,21106.0,358.69,360.12,358.43,359.41,21106.0
2023-02-06 10:40:00,359.41,360.14,359.29,359.89,8083.0,359.41,360.14,359.29,359.89,8083.0
2023-02-06 10:50:00,359.89,361.71,359.89,361.55,7212.0,359.89,361.71,359.89,361.55,7212.0
2023-02-06 11:00:00,361.49,361.98,360.83,360.83,14368.0,361.49,361.98,360.83,360.83,14368.0
2023-02-06 11:10:00,360.86,362.8,360.78,362.8,2859.0,360.86,362.8,360.78,362.8,2859.0
2023-02-06 11:20:00,362.27,362.29,361.73,361.74,1800.0,362.27,362.29,361.73,361.74,1800.0
2023-02-06 11:30:00,361.96,362.4,361.73,362.07,2180.0,361.96,362.4,361.73,362.07,2180.0
2023-02-06 11:40:00,362.08,362.08,360.62,360.62,1400.0,362.08,362.08,360.62,360.62,1400.0
2023-02-06 11:50:00,360.3,360.79,359.66,360.06,2500.0,360.3,360.79,359.66,360.06,2500.0
2023-02-06 12:00:00,360.08,360.4,359.52,360.31,1942.0,360.08,360.4,359.52,360.31,1942.0
2023-02-06 12:10:00,360.37,360.46,359.96,359.96,1349.0,360.37,360.46,359.96,359.96,1349.0
2023-02-06 12:20:00,360.02,360.7,359.72,360.7,3322.0,360.02,360.7,359.72,360.7,3322.0
2023-02-06 12:30:00,360.83,360.83,360.32,360.36,5081.0,360.83,360.83,360.32,360.36,5081.0
2023-02-06 12:40:00,360.4,360.6,359.9,360.29,3442.0,360.4,360.6,359.9,360.29,3442.0
2023-02-06 12:50:00,360.45,360.45,360.16,360.17,800.0,360.45,360.45,360.16,360.17,800.0
2023-02-06 13:00:00,359.88,359.88,359.39,359.61,1400.0,359.88,359.88,359.39,359.61,1400.0
2023-02-06 13:10:00,359.81,360.45,359.31,360.45,2647.0,359.81,360.45,359.31,360.45,2647.0
2023-02-06 13:20:00,360.47,360.58,360.3,360.38,1305.0,360.47,360.58,360.3,360.38,1305.0
2023-02-06 13:30:00,360.15,360.98,360.15,360.87,4108.0,360.15,360.98,360.15,360.87,4108.0
2023-02-06 13:40:00,360.8,360.8,359.87,360.07,4400.0,360.8,360.8,359.87,360.07,4400.0
2023-02-06 13:50:00,360.01,360.39,359.76,360.39,2604.0,360.01,360.39,359.76,360.39,2604.0
2023-02-06 14:00:00,360.74,361.22,360.68,360.68,3808.0,360.74,361.22,360.68,360.68,3808.0
2023-02-06 14:10:00,360.77,361.08,360.15,360.84,2425.0,360.77,361.08,360.15,360.84,2425.0
2023-02-06 14:20:00,360.84,361.19,360.3,360.32,4251.0,360.84,361.19,360.3,360.32,4251.0
2023-02-06 14:30:00,360.02,360.21,359.7,359.7,1100.0,360.02,360.21,359.7,359.7,1100.0
2023-02-06 14:40:00,359.64,360.29,359.58,360.29,2962.0,359.64,360.29,359.58,360.29,2962.0
2023-02-06 14:50:00,360.03,360.29,359.95,360.03,1300.0,360.03,360.29,359.95,360.03,1300.0
2023-02-06 15:00:00,360.24,360.25,359.73,359.94,2044.0,360.24,360.25,359.73,359.94,2044.0
2023-02-06 15:10:00,359.46,359.59,358.85,359.59,2030.0,359.46,359.59,358.85,359.59,2030.0
2023-02-06 15:20:00,359.76,359.76,358.7,358.77,2219.0,359.76,359.76,358.7,358.77,2219.0
2023-02-06 15:30:00,358.31,359.35,358.09,359.35,2890.0,358.31,359.35,358.09,359.35,2890.0
2023-02-06 15:40:00,359.49,359.78,359.18,359.3,5510.0,359.49,359.78,359.18,359.3,5510.0
2023-02-06 15:50:00,359.25,360.27,359.12,360.07,18314.0,359.25,360.27,359.12,360.07,18314.0
2023-02-07 09:30:00,359.16,359.72,356.94,358.07,24363.0,359.16,359.72,356.94,358.07,24363.0
2023-02-07 09:40:00,358.5,359.35,357.99,358.12,18036.0,358.5,359.35,357.99,358.12,18036.0
2023-02-07 09:50:00,359.27,360.01,359.19,359.4,2430.0,359.27,360.01,359.19,359.4,2430.0
2023-02-07 10:00:00,359.0,359.88,358.42,359.18,4017.0,359.0,359.88,358.42,359.18,4017.0
2023-02-07 10:10:00,358.7,359.1,358.0,358.54,4392.0,358.7,359.1,358.0,358.54,4392.0
2023-02-07 10:20:00,358.25,358.36,356.55,356.55,2200.0,358.25,358.36,356.55,356.55,2200.0
2023-02-07 10:30:00,357.03,357.03,355.85,356.08,2108.0,357.03,357.03,355.85,356.08,2108.0
2023-02-07 10:40:00,356.11,356.36,356.03,356.12,2005.0,356.11,356.36,356.03,356.12,2005.0
2023-02-07 10:50:00,355.98,356.67,355.82,356.12,6411.0,355.98,356.67,355.82,356.12,6411.0
2023-02-07 11:00:00,356.89,359.1,356.89,358.67,4903.0,356.89,359.1,356.89,358.67,4903.0
2023-02-07 11:10:00,358.71,358.71,358.02,358.02,1346.0,358.71,358.71,358.02,358.02,1346.0
2023-02-07 11:20:00,358.01,358.1,357.67,357.73,2138.0,358.01,358.1,357.67,357.73,2138.0
2023-02-07 11:30:00,357.73,359.05,357.73,359.01,1503.0,357.73,359.05,357.73,359.01,1503.0
2023-02-07 11:40:00,359.0,359.1,358.95,358.95,800.0,359.0,359.1,358.95,358.95,800.0
2023-02-07 11:50:00,359.15,359.15,358.32,358.53,3100.0,359.15,359.15,358.32,358.53,3100.0
2023-02-07 12:00:00,358.84,359.09,358.59,358.76,1777.0,358.84,359.09,358.59,358.76,1777.0
2023-02-07 12:10:00,358.66,358.66,357.99,358.11,3300.0,358.66,358.66,357.99,358.11,3300.0
2023-02-07 12:20:00,358.06,358.14,357.32,358.14,2900.0,358.06,358.14,357.32,358.14,2900.0
2023-02-07 12:30:00,358.47,358.77,358.39,358.59,1300.0,358.47,358.77,358.39,358.59,1300.0
2023-02-07 12:40:00,359.04,362.95,359.04,362.48,4148.0,359.04,362.95,359.04,362.48,4148.0
2023-02-07 12:50:00,362.43,365.35,361.82,364.2,5855.0,362.43,365.35,361.82,364.2,5855.0
2023-02-07 13:00:00,364.47,364.74,362.44,363.32,4460.0,364.47,364.74,362.44,363.32,4460.0
2023-02-07 13:10:00,363.68,363.68,360.92,361.89,3597.0,363.68,363.68,360.92,361.89,3597.0
2023-02-07 13:20:00,362.02,362.02,359.43,359.43,2741.0,362.02,362.02,359.43,359.43,2741.0
2023-02-07 13:30:00,359.35,359.35,357.53,357.89,2800.0,359.35,359.35,357.53,357.89,2800.0
2023-02-07 13:40:00,357.94,359.23,356.77,356.96,3603.0,357.94,359.23,356.77,356.96,3603.0
2023-02-07 13:50:00,356.85,358.53,356.85,358.46,2100.0,356.85,358.53,356.85,358.46,2100.0
2023-02-07 14:00:00,358.75,361.51,358.63,361.14,1800.0,358.75,361.51,358.63,361.14,1800.0
2023-02-07 14:10:00,361.23,362.55,361.23,362.17,2810.0,361.23,362.55,361.23,362.17,2810.0
2023-02-07 14:20:00,362.31,362.78,361.98,362.25,2600.0,362.31,362.78,361.98,362.25,2600.0
2023-02-07 14:30:00,362.45,364.24,362.25,363.86,4152.0,362.45,364.24,362.25,363.86,4152.0
2023-02-07 14:40:00,363.86,364.72,363.42,364.68,6424.0,363.86,364.72,363.42,364.68,6424.0
2023-02-07 14:50:00,364.67,365.2,364.28,364.95,3168.0,364.67,365.2,364.28,364.95,3168.0
2023-02-07 15:00:00,365.02,365.75,364.29,364.29,2539.0,365.02,365.75,364.29,364.29,2539.0
2023-02-07 15:10:00,364.38,365.99,364.38,365.77,4233.0,364.38,365.99,364.38,365.77,4233.0
2023-02-07 15:20:00,365.69,367.28,365.65,367.12,5130.0,365.69,367.28,365.65,367.12,5130.0
2023-02-07 15:30:00,367.4,367.4,365.96,366.38,6815.0,367.4,367.4,365.96,366.38,6815.0
2023-02-07 15:40:00,366.38,366.84,366.05,366.66,11137.0,366.38,366.84,366.05,366.66,11137.0
2023-02-07 15:50:00,366.75,368.52,366.58,367.01,46101.0,366.75,368.52,366.58,367.01,46101.0
2023-02-08 09:30:00,364.51,366.82,364.49,366.34,13756.0,364.51,366.82,364.49,366.34,13756.0
2023-02-08 09:40:00,366.49,367.31,365.37,365.67,13279.0,366.49,367.31,365.37,365.67,13279.0
2023-02-08 09:50:00,365.17,366.66,364.37,366.19,17229.0,365.17,366.66,364.37,366.19,17229.0
2023-02-08 10:00:00,365.06,367.27,365.06,366.85,25035.0,365.06,367.27,365.06,366.85,25035.0
2023-02-08 10:10:00,367.11,367.61,366.26,367.61,6234.0,367.11,367.61,366.26,367.61,6234.0
2023-02-08 10:20:00,367.28,367.28,365.29,365.3,9138.0,367.28,367.28,365.29,365.3,9138.0
2023-02-08 10:30:00,365.47,366.11,362.96,366.07,36791.0,365.47,366.11,362.96,366.07,36791.0
2023-02-08 10:40:00,365.97,366.52,364.85,366.06,40259.0,365.97,366.52,364.85,366.06,40259.0
2023-02-08 10:50:00,365.99,366.13,364.96,364.96,4989.0,365.99,366.13,364.96,364.96,4989.0
2023-02-08 11:00:00,364.84,365.21,364.16,365.21,3996.0,364.84,365.21,364.16,365.21,3996.0
2023-02-08 11:10:00,365.34,365.46,364.6,364.81,5999.0,365.34,365.46,364.6,364.81,5999.0
2023-02-08 11:20:00,364.81,364.91,363.02,363.21,7885.0,364.81,364.91,363.02,363.21,7885.0
2023-02-08 11:30:00,363.33,364.24,363.33,363.54,14603.0,363.33,364.24,363.33,363.54,14603.0
2023-02-08 11:40:00,363.11,363.19,362.32,362.32,2804.0,363.11,363.19,362.32,362.32,2804.0
2023-02-08 11:50:00,362.6,364.11,362.6,363.88,17321.0,362.6,364.11,362.6,363.88,17321.0
2023-02-08 12:00:00,363.73,363.76,362.66,362.66,2600.0,363.73,363.76,362.66,362.66,2600.0
2023-02-08 12:10:00,362.82,363.21,362.22,362.91,2700.0,362.82,363.21,362.22,362.91,2700.0
2023-02-08 12:20:00,363.18,363.41,362.7,362.7,2700.0,363.18,363.41,362.7,362.7,2700.0
2023-02-08 12:30:00,362.87,362.87,361.42,361.5,3338.0,362.87,362.87,361.42,361.5,3338.0
2023-02-08 12:40:00,361.51,362.39,361.22,362.39,2200.0,361.51,362.39,361.22,362.39,2200.0
2023-02-08 12:50:00,362.53,363.05,362.52,363.03,11543.0,362.53,363.05,362.52,363.03,11543.0
2023-02-08 13:00:00,363.07,364.2,363.05,364.2,3868.0,363.07,364.2,363.05,364.2,3868.0
2023-02-08 13:10:00,363.76,363.9,363.19,363.44,4096.0,363.76,363.9,363.19,363.44,4096.0
2023-02-08 13:20:00,363.44,363.56,362.7,362.85,1900.0,363.44,363.56,362.7,362.85,1900.0
2023-02-08 13:30:00,362.67,362.67,362.07,362.07,4900.0,362.67,362.67,362.07,362.07,4900.0
2023-02-08 13:40:00,361.8,361.99,361.58,361.64,2634.0,361.8,361.99,361.58,361.64,2634.0
2023-02-08 13:50:00,361.71,362.03,361.52,361.81,3100.0,361.71,362.03,361.52,361.81,3100.0
2023-02-08 14:00:00,362.08,362.29,361.8,361.94,5160.0,362.08,362.29,361.8,361.94,5160.0
2023-02-08 14:10:00,361.94,363.09,361.94,362.47,4300.0,361.94,363.09,361.94,362.47,4300.0
2023-02-08 14:20:00,362.42,362.59,362.17,362.17,9901.0,362.42,362.59,362.17,362.17,9901.0
2023-02-08 14:30:00,362.31,362.54,361.95,362.5,7986.0,362.31,362.54,361.95,362.5,7986.0
2023-02-08 14:40:00,362.47,362.53,361.93,362.15,13792.0,362.47,362.53,361.93,362.15,13792.0
2023-02-08 14:50:00,362.15,362.35,361.28,361.58,3200.0,362.15,362.35,361.28,361.58,3200.0
2023-02-08 15:00:00,361.48,361.64,360.17,360.67,4300.0,361.48,361.64,360.17,360.67,4300.0
2023-02-08 15:10:00,360.34,360.42,359.74,359.74,3673.0,360.34,360.42,359.74,359.74,3673.0
2023-02-08 15:20:00,360.0,360.46,359.99,360.17,3081.0,360.0,360.46,359.99,360.17,3081.0
2023-02-08 15:30:00,360.57,360.85,359.77,360.58,4992.0,360.57,360.85,359.77,360.58,4992.0
2023-02-08 15:40:00,360.62,360.68,359.7,359.92,16120.0,360.62,360.68,359.7,359.92,16120.0
2023-02-08 15:50:00,360.12,360.86,359.84,360.6,23762.0,360.12,360.86,359.84,360.6,23762.0
2023-02-09 09:30:00,365.97,367.59,364.1,367.58,15045.0,365.97,367.59,364.1,367.58,15045.0
2023-02-09 09:40:00,367.36,368.66,366.76,368.61,11323.0,367.36,368.66,366.76,368.61,11323.0
2023-02-09 09:50:00,368.62,370.53,368.62,370.5,19765.0,368.62,370.53,368.62,370.5,19765.0
2023-02-09 10:00:00,370.22,371.4,369.72,370.4,9766.0,370.22,371.4,369.72,370.4,9766.0
2023-02-09 10:10:00,370.17,370.52,369.01,369.59,14397.0,370.17,370.52,369.01,369.59,14397.0
2023-02-09 10:20:00,369.45,370.04,368.06,368.5,40663.0,369.45,370.04,368.06,368.5,40663.0
2023-02-09 10:30:00,368.42,369.05,367.85,368.81,25060.0,368.42,369.05,367.85,368.81,25060.0
2023-02-09 10:40:00,368.73,369.09,368.19,369.09,4210.0,368.73,369.09,368.19,369.09,4210.0
2023-02-09 10:50:00,369.11,369.55,368.65,369.5,9331.0,369.11,369.55,368.65,369.5,9331.0
2023-02-09 11:00:00,369.5,369.5,368.08,368.98,34164.0,369.5,369.5,368.08,368.98,34164.0
2023-02-09 11:10:00,368.73,369.14,368.3,368.7,15609.0,368.73,369.14,368.3,368.7,15609.0
2023-02-09 11:20:00,367.78,368.35,367.29,367.99,33440.0,367.78,368.35,367.29,367.99,33440.0
2023-02-09 11:30:00,367.98,369.05,367.11,369.05,17252.0,367.98,369.05,367.11,369.05,17252.0
2023-02-09 11:40:00,369.01,369.35,368.6,368.88,18683.0,369.01,369.35,368.6,368.88,18683.0
2023-02-09 11:50:00,368.8,369.2,368.79,368.99,5419.0,368.8,369.2,368.79,368.99,5419.0
2023-02-09 12:00:00,368.98,370.3,368.67,369.93,20034.0,368.98,370.3,368.67,369.93,20034.0
2023-02-09 12:10:00,369.99,370.79,369.37,370.3,17791.0,369.99,370.79,369.37,370.3,17791.0
2023-02-09 12:20:00,370.34,370.35,369.41,369.62,8397.0,370.34,370.35,369.41,369.62,8397.0
2023-02-09 12:30:00,369.52,369.87,368.59,368.64,37330.0,369.52,369.87,368.59,368.64,37330.0
2023-02-09 12:40:00,368.6,369.07,368.3,368.51,23456.0,368.6,369.07,368.3,368.51,23456.0
2023-02-09 12:50:00,368.51,369.45,368.48,369.04,15603.0,368.51,369.45,368.48,369.04,15603.0
2023-02-09 13:00:00,368.99,368.99,368.18,368.74,15339.0,368.99,368.99,368.18,368.74,15339.0
2023-02-09 13:10:00,369.01,369.01,367.8,367.92,2474.0,369.01,369.01,367.8,367.92,2474.0
2023-02-09 13:20:00,367.76,368.39,367.52,368.39,3491.0,367.76,368.39,367.52,368.39,3491.0
2023-02-09 13:30:00,367.78,368.4,367.28,367.28,2086.0,367.78,368.4,367.28,367.28,2086.0
2023-02-09 13:40:00,366.83,367.48,366.31,367.48,5315.0,366.83,367.48,366.31,367.48,5315.0
2023-02-09 13:50:00,367.44,367.68,366.9,367.22,4022.0,367.44,367.68,366.9,367.22,4022.0
2023-02-09 14:00:00,367.18,367.69,367.16,367.47,13074.0,367.18,367.69,367.16,367.47,13074.0
2023-02-09 14:10:00,367.46,367.52,366.77,366.94,12134.0,367.46,367.52,366.77,366.94,12134.0
2023-02-09 14:20:00,367.06,367.21,366.29,366.68,10532.0,367.06,367.21,366.29,366.68,10532.0
2023-02-09 14:30:00,366.68,367.0,366.59,366.68,12827.0,366.68,367.0,366.59,366.68,12827.0
2023-02-09 14:40:00,366.6,367.84,366.6,367.84,17616.0,366.6,367.84,366.6,367.84,17616.0
2023-02-09 14:50:00,367.66,367.95,366.73,366.84,8391.0,367.66,367.95,366.73,366.84,8391.0
2023-02-09 15:00:00,366.86,366.97,365.71,366.43,10498.0,366.86,366.97,365.71,366.43,10498.0
2023-02-09 15:10:00,366.29,366.64,365.59,365.65,6449.0,366.29,366.64,365.59,365.65,6449.0
2023-02-09 15:20:00,365.54,365.54,363.3,363.6,6398.0,365.54,365.54,363.3,363.6,6398.0
2023-02-09 15:30:00,363.6,363.88,362.67,363.88,7597.0,363.6,363.88,362.67,363.88,7597.0
2023-02-09 15:40:00,363.77,364.62,363.44,364.44,10191.0,363.77,364.62,363.44,364.44,10191.0
2023-02-09 15:50:00,364.54,365.67,363.48,363.71,43367.0,364.54,365.67,363.48,363.71,43367.0
2023-02-10 09:30:00,359.99,360.98,357.13,358.41,28370.0,359.99,360.98,357.13,358.41,28370.0
2023-02-10 09:40:00,357.99,359.23,357.29,358.39,14803.0,357.99,359.23,357.29,358.39,14803.0
2023-02-10 09:50:00,358.82,359.59,358.21,359.12,2536.0,358.82,359.59,358.21,359.12,2536.0
2023-02-10 10:00:00,358.8,358.9,356.96,358.13,8957.0,358.8,358.9,356.96,358.13,8957.0
2023-02-10 10:10:00,358.41,359.47,358.15,358.75,3110.0,358.41,359.47,358.15,358.75,3110.0
2023-02-10 10:20:00,358.93,359.44,358.7,359.22,6586.0,358.93,359.44,358.7,359.22,6586.0
2023-02-10 10:30:00,359.12,359.32,358.21,358.25,9037.0,359.12,359.32,358.21,358.25,9037.0
2023-02-10 10:40:00,358.0,358.17,357.3,357.81,9857.0,358.0,358.17,357.3,357.81,9857.0
2023-02-10 10:50:00,357.76,358.21,356.72,358.09,19836.0,357.76,358.21,356.72,358.09,19836.0
2023-02-10 11:00:00,358.12,359.14,358.12,358.86,8333.0,358.12,359.14,358.12,358.86,8333.0
2023-02-10 11:10:00,358.5,359.3,358.3,359.29,6590.0,358.5,359.3,358.3,359.29,6590.0
2023-02-10 11:20:00,358.92,359.14,357.92,358.37,8073.0,358.92,359.14,357.92,358.37,8073.0
2023-02-10 11:30:00,358.4,358.7,357.77,358.09,14623.0,358.4,358.7,357.77,358.09,14623.0
2023-02-10 11:40:00,358.18,358.49,358.02,358.08,4385.0,358.18,358.49,358.02,358.08,4385.0
2023-02-10 11:50:00,358.24,358.54,357.78,357.93,3605.0,358.24,358.54,357.78,357.93,3605.0
2023-02-10 12:00:00,357.93,357.93,356.86,357.25,18019.0,357.93,357.93,356.86,357.25,18019.0
2023-02-10 12:10:00,357.43,357.43,356.83,357.06,1900.0,357.43,357.43,356.83,357.06,1900.0
2023-02-10 12:20:00,357.49,357.53,356.63,356.92,3896.0,357.49,357.53,356.63,356.92,3896.0
2023-02-10 12:30:00,356.81,357.56,356.76,357.53,2105.0,356.81,357.56,356.76,357.53,2105.0
2023-02-10 12:40:00,357.54,357.96,357.48,357.5,1400.0,357.54,357.96,357.48,357.5,1400.0
2023-02-10 12:50:00,357.61,358.17,357.56,358.06,13011.0,357.61,358.17,357.56,358.06,13011.0
2023-02-10 13:00:00,358.17,358.61,358.08,358.36,1537.0,358.17,358.61,358.08,358.36,1537.0
2023-02-10 13:10:00,358.16,359.36,358.15,359.23,3626.0,358.16,359.36,358.15,359.23,3626.0
2023-02-10 13:20:00,359.88,359.91,359.19,359.19,1200.0,359.88,359.91,359.19,359.19,1200.0
2023-02-10 13:30:00,359.03,359.18,358.68,358.68,3237.0,359.03,359.18,358.68,358.68,3237.0
2023-02-10 13:40:00,358.86,358.86,357.99,358.33,1967.0,358.86,358.86,357.99,358.33,1967.0
2023-02-10 13:50:00,358.33,358.58,357.55,357.59,3159.0,358.33,358.58,357.55,357.59,3159.0
2023-02-10 14:00:00,357.84,357.9,357.42,357.47,1780.0,357.84,357.9,357.42,357.47,1780.0
2023-02-10 14:10:00,357.68,357.81,357.42,357.55,4087.0,357.68,357.81,357.42,357.55,4087.0
2023-02-10 14:20:00,357.62,357.79,357.34,357.42,6698.0,357.62,357.79,357.34,357.42,6698.0
2023-02-10 14:30:00,357.48,357.81,357.16,357.78,3267.0,357.48,357.81,357.16,357.78,3267.0
2023-02-10 14:40:00,357.69,357.72,357.04,357.65,4235.0,357.69,357.72,357.04,357.65,4235.0
2023-02-10 14:50:00,357.72,358.75,357.64,358.29,3815.0,357.72,358.75,357.64,358.29,3815.0
2023-02-10 15:00:00,358.36,359.2,358.35,359.0,4568.0,358.36,359.2,358.35,359.0,4568.0
2023-02-10 15:10:00,359.25,359.25,358.25,358.35,3542.0,359.25,359.25,358.25,358.35,3542.0
2023-02-10 15:20:00,358.25,358.46,357.97,358.37,4042.0,358.25,358.46,357.97,358.37,4042.0
2023-02-10 15:30:00,358.5,359.75,358.46,359.75,11471.0,358.5,359.75,358.46,359.75,11471.0
2023-02-10 15:40:00,359.79,360.0,359.38,359.99,17046.0,359.79,360.0,359.38,359.99,17046.0
2023-02-10 15:50:00,359.91,359.98,359.0,359.18,22909.0,359.91,359.98,359.0,359.18,22909.0
2023-02-13 09:30:00,361.26,362.63,360.48,360.6,12784.0,361.26,362.63,360.48,360.6,12784.0
2023-02-13 09:40:00,360.93,362.91,360.93,362.76,4641.0,360.93,362.91,360.93,362.76,4641.0
2023-02-13 09:50:00,363.05,363.4,362.42,362.79,8421.0,363.05,363.4,362.42,362.79,8421.0
2023-02-13 10:00:00,363.0,363.23,361.72,361.88,5832.0,363.0,363.23,361.72,361.88,5832.0
2023-02-13 10:10:00,362.03,363.33,362.0,362.5,11622.0,362.03,363.33,362.0,362.5,11622.0
2023-02-13 10:20:00,362.82,362.87,362.22,362.75,12747.0,362.82,362.87,362.22,362.75,12747.0
2023-02-13 10:30:00,362.66,363.3,361.84,362.78,7858.0,362.66,363.3,361.84,362.78,7858.0
2023-02-13 10:40:00,363.07,363.07,362.3,363.01,5916.0,363.07,363.07,362.3,363.01,5916.0
2023-02-13 10:50:00,363.34,364.39,363.34,363.81,8853.0,363.34,364.39,363.34,363.81,8853.0
2023-02-13 11:00:00,363.77,364.03,363.49,364.03,2935.0,363.77,364.03,363.49,364.03,2935.0
2023-02-13 11:10:00,364.36,364.9,363.76,364.41,5616.0,364.36,364.9,363.76,364.41,5616.0
2023-02-13 11:20:00,364.38,364.41,363.24,363.62,3215.0,364.38,364.41,363.24,363.62,3215.0
2023-02-13 11:30:00,363.56,363.72,362.29,362.66,2969.0,363.56,363.72,362.29,362.66,2969.0
2023-02-13 11:40:00,362.8,363.46,362.7,363.12,4308.0,362.8,363.46,362.7,363.12,4308.0
2023-02-13 11:50:00,363.15,363.16,362.0,362.52,15909.0,363.15,363.16,362.0,362.52,15909.0
2023-02-13 12:00:00,362.87,363.3,362.87,363.27,2301.0,362.87,363.3,362.87,363.27,2301.0
2023-02-13 12:10:00,363.1,363.62,362.89,363.18,4152.0,363.1,363.62,362.89,363.18,4152.0
2023-02-13 12:20:00,363.17,363.27,362.73,362.81,3259.0,363.17,363.27,362.73,362.81,3259.0
2023-02-13 12:30:00,362.93,362.93,362.62,362.88,1950.0,362.93,362.93,362.62,362.88,1950.0
2023-02-13 12:40:00,362.78,363.71,362.44,363.71,3090.0,362.78,363.71,362.44,363.71,3090.0
2023-02-13 12:50:00,363.73,363.78,363.19,363.19,3125.0,363.73,363.78,363.19,363.19,3125.0
2023-02-13 13:00:00,363.35,363.75,362.98,362.98,2900.0,363.35,363.75,362.98,362.98,2900.0
2023-02-13 13:10:00,362.91,363.44,362.84,363.18,2950.0,362.91,363.44,362.84,363.18,2950.0
2023-02-13 13:20:00,363.15,363.54,362.87,363.54,2600.0,363.15,363.54,362.87,363.54,2600.0
2023-02-13 13:30:00,363.47,363.61,362.36,362.46,4158.0,363.47,363.61,362.36,362.46,4158.0
2023-02-13 13:40:00,362.38,362.43,361.01,361.5,7943.0,362.38,362.43,361.01,361.5,7943.0
2023-02-13 13:50:00,361.62,362.19,361.59,362.19,10886.0,361.62,362.19,361.59,362.19,10886.0
2023-02-13 14:00:00,362.04,363.02,361.95,362.63,10739.0,362.04,363.02,361.95,362.63,10739.0
2023-02-13 14:10:00,362.72,363.0,362.05,362.44,6054.0,362.72,363.0,362.05,362.44,6054.0
2023-02-13 14:20:00,362.44,362.62,361.8,361.97,6425.0,362.44,362.62,361.8,361.97,6425.0
2023-02-13 14:30:00,362.0,362.32,361.66,361.67,8725.0,362.0,362.32,361.66,361.67,8725.0
2023-02-13 14:40:00,361.47,361.47,360.31,360.31,3514.0,361.47,361.47,360.31,360.31,3514.0
2023-02-13 14:50:00,360.3,360.79,360.1,360.79,5404.0,360.3,360.79,360.1,360.79,5404.0
2023-02-13 15:00:00,360.86,361.84,360.08,361.84,5734.0,360.86,361.84,360.08,361.84,5734.0
2023-02-13 15:10:00,361.88,362.53,361.23,361.65,6329.0,361.88,362.53,361.23,361.65,6329.0
2023-02-13 15:20:00,361.45,361.97,361.43,361.83,6521.0,361.45,361.97,361.43,361.83,6521.0
2023-02-13 15:30:00,361.93,362.13,361.47,361.67,9184.0,361.93,362.13,361.47,361.67,9184.0
2023-02-13 15:40:00,361.65,362.35,361.21,361.21,19087.0,361.65,362.35,361.21,361.21,19087.0
2023-02-13 15:50:00,361.2,361.77,360.51,361.71,54216.0,361.2,361.77,360.51,361.71,54216.0
2023-02-14 09:30:00,362.87,370.6,362.87,368.19,79966.0,362.87,370.6,362.87,368.19,79966.0
2023-02-14 09:40:00,368.0,370.56,366.74,370.05,21312.0,368.0,370.56,366.74,370.05,21312.0
2023-02-14 09:50:00,370.31,371.39,369.16,371.2,8095.0,370.31,371.39,369.16,371.2,8095.0
2023-02-14 10:00:00,371.2,376.85,371.0,376.19,25772.0,371.2,376.85,371.0,376.19,25772.0
2023-02-14 10:10:00,376.0,378.33,375.9,376.95,19647.0,376.0,378.33,375.9,376.95,19647.0
2023-02-14 10:20:00,377.06,378.01,375.5,375.71,18538.0,377.06,378.01,375.5,375.71,18538.0
2023-02-14 10:30:00,376.01,376.55,373.32,373.55,58548.0,376.01,376.55,373.32,373.55,58548.0
2023-02-14 10:40:00,373.35,374.93,372.0,374.0,48258.0,373.35,374.93,372.0,374.0,48258.0
2023-02-14 10:50:00,373.97,374.05,371.95,373.14,8723.0,373.97,374.05,371.95,373.14,8723.0
2023-02-14 11:00:00,374.32,375.64,373.9,373.95,8495.0,374.32,375.64,373.9,373.95,8495.0
2023-02-14 11:10:00,374.15,374.48,373.79,374.22,3665.0,374.15,374.48,373.79,374.22,3665.0
2023-02-14 11:20:00,374.1,374.93,372.32,372.32,6394.0,374.1,374.93,372.32,372.32,6394.0
2023-02-14 11:30:00,372.34,372.65,371.44,372.41,14671.0,372.34,372.65,371.44,372.41,14671.0
2023-02-14 11:40:00,372.27,373.19,371.22,373.19,27018.0,372.27,373.19,371.22,373.19,27018.0
2023-02-14 11:50:00,373.0,373.19,371.58,372.4,11751.0,373.0,373.19,371.58,372.4,11751.0
2023-02-14 12:00:00,372.63,373.55,372.4,373.29,3611.0,372.63,373.55,372.4,373.29,3611.0
2023-02-14 12:10:00,373.54,374.13,373.54,373.99,4148.0,373.54,374.13,373.54,373.99,4148.0
2023-02-14 12:20:00,374.12,374.29,373.62,373.63,2545.0,374.12,374.29,373.62,373.63,2545.0
2023-02-14 12:30:00,373.32,374.31,373.32,373.55,600.0,373.32,374.31,373.32,373.55,600.0
2023-02-14 12:40:00,373.42,374.02,373.04,373.88,3200.0,373.42,374.02,373.04,373.88,3200.0
2023-02-14 12:50:00,373.9,374.8,373.14,374.11,5201.0,373.9,374.8,373.14,374.11,5201.0
2023-02-14 13:00:00,374.11,376.28,374.1,375.96,6233.0,374.11,376.28,374.1,375.96,6233.0
2023-02-14 13:10:00,376.16,376.78,375.59,376.12,4722.0,376.16,376.78,375.59,376.12,4722.0
2023-02-14 13:20:00,376.08,376.23,375.42,375.5,1300.0,376.08,376.23,375.42,375.5,1300.0
2023-02-14 13:30:00,375.67,376.27,375.57,376.21,3360.0,375.67,376.27,375.57,376.21,3360.0
2023-02-14 13:40:00,376.08,376.5,375.9,376.34,2412.0,376.08,376.5,375.9,376.34,2412.0
2023-02-14 13:50:00,375.95,376.23,375.62,375.62,1315.0,375.95,376.23,375.62,375.62,1315.0
2023-02-14 14:00:00,375.58,376.95,374.02,375.17,8289.0,375.58,376.95,374.02,375.17,8289.0
2023-02-14 14:10:00,375.28,375.54,375.02,375.2,16513.0,375.28,375.54,375.02,375.2,16513.0
2023-02-14 14:20:00,375.28,375.42,374.92,375.09,3452.0,375.28,375.42,374.92,375.09,3452.0
2023-02-14 14:30:00,375.12,375.84,375.07,375.36,6752.0,375.12,375.84,375.07,375.36,6752.0
2023-02-14 14:40:00,375.47,376.05,375.41,375.71,3075.0,375.47,376.05,375.41,375.71,3075.0
2023-02-14 14:50:00,375.69,375.99,375.33,375.52,5635.0,375.69,375.99,375.33,375.52,5635.0
2023-02-14 15:00:00,375.72,376.46,375.52,376.34,5642.0,375.72,376.46,375.52,376.34,5642.0
2023-02-14 15:10:00,376.1,376.88,375.54,376.84,11320.0,376.1,376.88,375.54,376.84,11320.0
2023-02-14 15:20:00,376.85,377.27,376.56,376.96,13706.0,376.85,377.27,376.56,376.96,13706.0
2023-02-14 15:30:00,376.99,377.74,376.74,377.23,22105.0,376.99,377.74,376.74,377.23,22105.0
2023-02-14 15:40:00,377.09,377.96,376.83,377.06,12412.0,377.09,377.96,376.83,377.06,12412.0
2023-02-14 15:50:00,377.06,377.46,375.73,375.93,56477.0,377.06,377.46,375.73,375.93,56477.0
2023-02-15 09:30:00,375.49,378.64,375.35,377.27,22209.0,375.49,378.64,375.35,377.27,22209.0
2023-02-15 09:40:00,377.43,378.58,376.54,378.36,13728.0,377.43,378.58,376.54,378.36,13728.0
2023-02-15 09:50:00,378.38,378.9,377.47,378.9,8343.0,378.38,378.9,377.47,378.9,8343.0
2023-02-15 10:00:00,378.37,379.35,373.79,374.78,19012.0,378.37,379.35,373.79,374.78,19012.0
2023-02-15 10:10:00,375.04,376.64,374.25,375.99,7538.0,375.04,376.64,374.25,375.99,7538.0
2023-02-15 10:20:00,376.08,378.64,376.0,377.27,16351.0,376.08,378.64,376.0,377.27,16351.0
2023-02-15 10:30:00,377.07,377.93,376.63,377.14,8832.0,377.07,377.93,376.63,377.14,8832.0
2023-02-15 10:40:00,376.88,377.19,375.48,375.48,6247.0,376.88,377.19,375.48,375.48,6247.0
2023-02-15 10:50:00,375.47,375.82,373.75,374.4,4677.0,375.47,375.82,373.75,374.4,4677.0
2023-02-15 11:00:00,374.16,377.06,374.15,376.44,4520.0,374.16,377.06,374.15,376.44,4520.0
2023-02-15 11:10:00,376.43,376.43,375.74,375.87,2700.0,376.43,376.43,375.74,375.87,2700.0
2023-02-15 11:20:00,375.61,376.28,375.16,376.27,5877.0,375.61,376.28,375.16,376.27,5877.0
2023-02-15 11:30:00,376.48,376.48,375.51,376.29,5308.0,376.48,376.48,375.51,376.29,5308.0
2023-02-15 11:40:00,376.47,376.81,376.01,376.4,3936.0,376.47,376.81,376.01,376.4,3936.0
2023-02-15 11:50:00,376.39,376.44,375.95,376.06,2748.0,376.39,376.44,375.95,376.06,2748.0
2023-02-15 12:00:00,376.28,376.37,374.61,375.19,3813.0,376.28,376.37,374.61,375.19,3813.0
2023-02-15 12:10:00,375.32,375.52,374.89,375.44,5201.0,375.32,375.52,374.89,375.44,5201.0
2023-02-15 12:20:00,375.44,376.02,375.2,375.67,5158.0,375.44,376.02,375.2,375.67,5158.0
2023-02-15 12:30:00,375.67,376.26,375.43,375.72,4300.0,375.67,376.26,375.43,375.72,4300.0
2023-02-15 12:40:00,376.0,377.03,375.98,377.0,4749.0,376.0,377.03,375.98,377.0,4749.0
2023-02-15 12:50:00,376.99,377.62,376.56,376.56,11665.0,376.99,377.62,376.56,376.56,11665.0
2023-02-15 13:00:00,376.94,377.26,376.35,376.85,2938.0,376.94,377.26,376.35,376.85,2938.0
2023-02-15 13:10:00,377.25,377.64,377.04,377.5,3801.0,377.25,377.64,377.04,377.5,3801.0
2023-02-15 13:20:00,377.53,377.89,377.21,377.63,4796.0,377.53,377.89,377.21,377.63,4796.0
2023-02-15 13:30:00,377.61,378.27,377.48,378.27,4313.0,377.61,378.27,377.48,378.27,4313.0
2023-02-15 13:40:00,378.13,378.23,377.67,377.94,5240.0,378.13,378.23,377.67,377.94,5240.0
2023-02-15 13:50:00,377.79,378.1,377.72,378.01,3709.0,377.79,378.1,377.72,378.01,3709.0
2023-02-15 14:00:00,377.91,379.3,377.9,379.15,10567.0,377.91,379.3,377.9,379.15,10567.0
2023-02-15 14:10:00,379.15,379.75,378.56,379.12,9799.0,379.15,379.75,378.56,379.12,9799.0
2023-02-15 14:20:00,379.0,379.17,378.51,378.64,6061.0,379.0,379.17,378.51,378.64,6061.0
2023-02-15 14:30:00,378.7,378.83,377.59,378.33,6321.0,378.7,378.83,377.59,378.33,6321.0
2023-02-15 14:40:00,378.3,378.78,377.68,377.78,7595.0,378.3,378.78,377.68,377.78,7595.0
2023-02-15 14:50:00,378.0,379.07,378.0,378.87,12817.0,378.0,379.07,378.0,378.87,12817.0
2023-02-15 15:00:00,379.02,379.48,378.74,378.79,10380.0,379.02,379.48,378.74,378.79,10380.0
2023-02-15 15:10:00,378.08,378.37,377.37,377.38,5520.0,378.08,378.37,377.37,377.38,5520.0
2023-02-15 15:20:00,377.34,378.31,377.33,378.13,14911.0,377.34,378.31,377.33,378.13,14911.0
2023-02-15 15:30:00,378.04,378.56,377.85,377.99,9045.0,378.04,378.56,377.85,377.99,9045.0
2023-02-15 15:40:00,377.99,379.0,377.69,378.91,17168.0,377.99,379.0,377.69,378.91,17168.0
2023-02-15 15:50:00,379.14,379.76,378.44,379.76,61587.0,379.14,379.76,378.44,379.76,61587.0
2023-02-16 09:30:00,357.87,361.59,350.0,360.74,84180.0,357.87,361.59,350.0,360.74,84180.0
2023-02-16 09:40:00,361.01,361.99,357.91,361.54,65478.0,361.01,361.99,357.91,361.54,65478.0
2023-02-16 09:50:00,361.63,364.04,361.0,361.41,29537.0,361.63,364.04,361.0,361.41,29537.0
2023-02-16 10:00:00,361.46,362.38,360.26,361.94,17798.0,361.46,362.38,360.26,361.94,17798.0
2023-02-16 10:10:00,361.28,362.37,360.43,360.99,22055.0,361.28,362.37,360.43,360.99,22055.0
2023-02-16 10:20:00,360.73,361.68,360.31,361.35,16917.0,360.73,361.68,360.31,361.35,16917.0
2023-02-16 10:30:00,361.23,361.57,358.83,360.51,21068.0,361.23,361.57,358.83,360.51,21068.0
2023-02-16 10:40:00,360.84,362.2,359.77,362.2,13728.0,360.84,362.2,359.77,362.2,13728.0
2023-02-16 10:50:00,362.22,363.44,361.22,361.56,13195.0,362.22,363.44,361.22,361.56,13195.0
2023-02-16 11:00:00,361.5,361.84,360.28,360.82,21818.0,361.5,361.84,360.28,360.82,21818.0
2023-02-16 11:10:00,361.08,362.92,361.08,362.7,20179.0,361.08,362.92,361.08,362.7,20179.0
2023-02-16 11:20:00,362.2,362.2,360.48,361.33,13238.0,362.2,362.2,360.48,361.33,13238.0
2023-02-16 11:30:00,361.16,362.15,360.82,361.04,12466.0,361.16,362.15,360.82,361.04,12466.0
2023-02-16 11:40:00,361.3,361.85,361.12,361.72,18116.0,361.3,361.85,361.12,361.72,18116.0
2023-02-16 11:50:00,361.67,362.84,360.5,360.53,27761.0,361.67,362.84,360.5,360.53,27761.0
2023-02-16 12:00:00,360.51,360.84,359.93,360.52,11720.0,360.51,360.84,359.93,360.52,11720.0
2023-02-16 12:10:00,360.52,361.27,358.52,358.57,24821.0,360.52,361.27,358.52,358.57,24821.0
2023-02-16 12:20:00,358.66,359.97,358.53,359.23,11327.0,358.66,359.97,358.53,359.23,11327.0
2023-02-16 12:30:00,359.35,360.47,359.24,360.13,7132.0,359.35,360.47,359.24,360.13,7132.0
2023-02-16 12:40:00,360.36,361.03,360.22,360.83,10127.0,360.36,361.03,360.22,360.83,10127.0
2023-02-16 12:50:00,360.78,361.33,360.52,361.17,18285.0,360.78,361.33,360.52,361.17,18285.0
2023-02-16 13:00:00,361.22,361.53,361.0,361.48,10947.0,361.22,361.53,361.0,361.48,10947.0
2023-02-16 13:10:00,361.49,361.53,360.54,361.03,13316.0,361.49,361.53,360.54,361.03,13316.0
2023-02-16 13:20:00,361.14,361.47,360.54,360.77,26084.0,361.14,361.47,360.54,360.77,26084.0
2023-02-16 13:30:00,360.79,361.68,360.62,361.0,11936.0,360.79,361.68,360.62,361.0,11936.0
2023-02-16 13:40:00,360.89,362.2,360.89,361.85,9445.0,360.89,362.2,360.89,361.85,9445.0
2023-02-16 13:50:00,362.14,362.14,361.33,361.68,8940.0,362.14,362.14,361.33,361.68,8940.0
2023-02-16 14:00:00,361.72,362.54,361.51,362.27,10986.0,361.72,362.54,361.51,362.27,10986.0
2023-02-16 14:10:00,362.43,363.0,362.14,362.83,9591.0,362.43,363.0,362.14,362.83,9591.0
2023-02-16 14:20:00,362.94,363.48,362.21,363.32,23798.0,362.94,363.48,362.21,363.32,23798.0
2023-02-16 14:30:00,363.32,363.51,363.08,363.5,18227.0,363.32,363.51,363.08,363.5,18227.0
2023-02-16 14:40:00,363.36,363.45,361.72,362.33,14151.0,363.36,363.45,361.72,362.33,14151.0
2023-02-16 14:50:00,362.24,362.27,361.61,361.69,13630.0,362.24,362.27,361.61,361.69,13630.0
2023-02-16 15:00:00,361.69,361.79,360.86,361.6,30464.0,361.69,361.79,360.86,361.6,30464.0
2023-02-16 15:10:00,361.72,362.25,361.11,361.18,29207.0,361.72,362.25,361.11,361.18,29207.0
2023-02-16 15:20:00,361.18,361.27,360.11,360.25,28783.0,361.18,361.27,360.11,360.25,28783.0
2023-02-16 15:30:00,360.23,360.35,358.6,360.17,31217.0,360.23,360.35,358.6,360.17,31217.0
2023-02-16 15:40:00,360.08,361.21,359.4,361.12,39196.0,360.08,361.21,359.4,361.12,39196.0
2023-02-16 15:50:00,361.02,361.2,359.3,359.66,80501.0,361.02,361.2,359.3,359.66,80501.0
2023-02-17 09:30:00,353.83,358.64,353.59,354.12,55466.0,353.83,358.64,353.59,354.12,55466.0
2023-02-17 09:40:00,354.18,354.18,351.28,352.56,9091.0,354.18,354.18,351.28,352.56,9091.0
2023-02-17 09:50:00,352.62,353.42,350.83,353.42,12793.0,352.62,353.42,350.83,353.42,12793.0
2023-02-17 10:00:00,353.05,354.72,353.05,353.72,10413.0,353.05,354.72,353.05,353.72,10413.0
2023-02-17 10:10:00,353.59,355.95,353.08,355.95,9484.0,353.59,355.95,353.08,355.95,9484.0
2023-02-17 10:20:00,355.88,355.95,354.0,354.29,6868.0,355.88,355.95,354.0,354.29,6868.0
2023-02-17 10:30:00,354.48,356.31,354.34,355.32,7810.0,354.48,356.31,354.34,355.32,7810.0
2023-02-17 10:40:00,354.59,354.74,353.49,353.9,6849.0,354.59,354.74,353.49,353.9,6849.0
2023-02-17 10:50:00,353.94,354.39,353.51,353.79,11578.0,353.94,354.39,353.51,353.79,11578.0
2023-02-17 11:00:00,353.51,354.74,353.51,354.51,12638.0,353.51,354.74,353.51,354.51,12638.0
2023-02-17 11:10:00,354.6,355.03,353.8,354.25,7096.0,354.6,355.03,353.8,354.25,7096.0
2023-02-17 11:20:00,354.1,354.11,353.22,353.84,11354.0,354.1,354.11,353.22,353.84,11354.0
2023-02-17 11:30:00,353.74,354.35,353.6,354.24,5304.0,353.74,354.35,353.6,354.24,5304.0
2023-02-17 11:40:00,354.36,354.71,354.09,354.51,5138.0,354.36,354.71,354.09,354.51,5138.0
2023-02-17 11:50:00,354.54,354.54,353.68,354.35,7445.0,354.54,354.54,353.68,354.35,7445.0
2023-02-17 12:00:00,354.58,355.66,354.58,355.43,5251.0,354.58,355.66,354.58,355.43,5251.0
2023-02-17 12:10:00,355.43,356.01,355.32,355.39,6745.0,355.43,356.01,355.32,355.39,6745.0
2023-02-17 12:20:00,355.27,355.67,354.8,355.06,13672.0,355.27,355.67,354.8,355.06,13672.0
2023-02-17 12:30:00,354.96,355.29,354.9,355.07,16321.0,354.96,355.29,354.9,355.07,16321.0
2023-02-17 12:40:00,354.93,355.07,354.04,354.14,15643.0,354.93,355.07,354.04,354.14,15643.0
2023-02-17 12:50:00,354.14,354.72,353.91,354.53,8242.0,354.14,354.72,353.91,354.53,8242.0
2023-02-17 13:00:00,354.61,354.73,353.69,354.5,8813.0,354.61,354.73,353.69,354.5,8813.0
2023-02-17 13:10:00,354.67,355.78,354.67,355.21,12325.0,354.67,355.78,354.67,355.21,12325.0
2023-02-17 13:20:00,355.11,355.12,353.2,353.56,3601.0,355.11,355.12,353.2,353.56,3601.0
2023-02-17 13:30:00,353.38,353.85,353.03,353.85,5453.0,353.38,353.85,353.03,353.85,5453.0
2023-02-17 13:40:00,353.55,354.21,353.54,353.87,4288.0,353.55,354.21,353.54,353.87,4288.0
2023-02-17 13:50:00,353.95,354.33,353.48,354.33,6240.0,353.95,354.33,353.48,354.33,6240.0
2023-02-17 14:00:00,354.58,354.86,354.39,354.61,1840.0,354.58,354.86,354.39,354.61,1840.0
2023-02-17 14:10:00,354.65,355.24,354.65,354.93,6900.0,354.65,355.24,354.65,354.93,6900.0
2023-02-17 14:20:00,354.96,356.17,354.96,355.92,9617.0,354.96,356.17,354.96,355.92,9617.0
2023-02-17 14:30:00,355.68,355.82,355.39,355.68,6667.0,355.68,355.82,355.39,355.68,6667.0
2023-02-17 14:40:00,355.92,355.92,355.11,355.84,3520.0,355.92,355.92,355.11,355.84,3520.0
2023-02-17 14:50:00,355.78,356.72,355.78,356.21,5032.0,355.78,356.72,355.78,356.21,5032.0
2023-02-17 15:00:00,356.4,356.56,355.74,355.98,8292.0,356.4,356.56,355.74,355.98,8292.0
2023-02-17 15:10:00,356.06,356.13,355.06,355.12,22030.0,356.06,356.13,355.06,355.12,22030.0
2023-02-17 15:20:00,354.87,354.87,353.64,353.64,7113.0,354.87,354.87,353.64,353.64,7113.0
2023-02-17 15:30:00,353.66,355.09,353.63,353.88,10288.0,353.66,355.09,353.63,353.88,10288.0
2023-02-17 15:40:00,353.88,354.29,353.42,353.75,19887.0,353.88,354.29,353.42,353.75,19887.0
2023-02-17 15:50:00,354.09,355.08,353.93,354.33,60568.0,354.09,355.08,353.93,354.33,60568.0
2023-02-21 09:30:00,350.13,351.09,348.26,348.73,59112.0,350.13,351.09,348.26,348.73,59112.0
2023-02-21 09:40:00,348.65,350.68,348.63,349.72,20032.0,348.65,350.68,348.63,349.72,20032.0
2023-02-21 09:50:00,349.66,351.21,349.25,350.21,21997.0,349.66,351.21,349.25,350.21,21997.0
2023-02-21 10:00:00,350.21,350.73,348.67,349.13,7423.0,350.21,350.73,348.67,349.13,7423.0
2023-02-21 10:10:00,349.38,349.6,348.0,348.98,7826.0,349.38,349.6,348.0,348.98,7826.0
2023-02-21 10:20:00,349.07,349.58,347.97,348.94,10699.0,349.07,349.58,347.97,348.94,10699.0
2023-02-21 10:30:00,348.62,349.83,348.3,349.09,4896.0,348.62,349.83,348.3,349.09,4896.0
2023-02-21 10:40:00,349.24,349.6,348.28,348.73,6299.0,349.24,349.6,348.28,348.73,6299.0
2023-02-21 10:50:00,348.65,349.28,348.43,349.28,2500.0,348.65,349.28,348.43,349.28,2500.0
2023-02-21 11:00:00,349.43,349.73,348.96,349.25,4452.0,349.43,349.73,348.96,349.25,4452.0
2023-02-21 11:10:00,349.19,350.21,348.95,350.21,3317.0,349.19,350.21,348.95,350.21,3317.0
2023-02-21 11:20:00,349.77,350.19,349.25,349.5,4400.0,349.77,350.19,349.25,349.5,4400.0
2023-02-21 11:30:00,349.38,350.26,349.24,349.97,4835.0,349.38,350.26,349.24,349.97,4835.0
2023-02-21 11:40:00,349.78,350.65,349.78,350.42,3800.0,349.78,350.65,349.78,350.42,3800.0
2023-02-21 11:50:00,350.46,350.47,349.67,349.85,4059.0,350.46,350.47,349.67,349.85,4059.0
2023-02-21 12:00:00,349.93,350.52,349.71,350.52,3600.0,349.93,350.52,349.71,350.52,3600.0
2023-02-21 12:10:00,350.64,350.94,350.43,350.76,2009.0,350.64,350.94,350.43,350.76,2009.0
2023-02-21 12:20:00,350.76,351.34,350.58,350.91,8382.0,350.76,351.34,350.58,350.91,8382.0
2023-02-21 12:30:00,350.92,351.56,350.65,350.96,5512.0,350.92,351.56,350.65,350.96,5512.0
2023-02-21 12:40:00,351.11,351.21,350.89,351.07,3000.0,351.11,351.21,350.89,351.07,3000.0
2023-02-21 12:50:00,351.05,351.51,351.02,351.51,5602.0,351.05,351.51,351.02,351.51,5602.0
2023-02-21 13:00:00,351.52,351.59,350.88,350.88,4015.0,351.52,351.59,350.88,350.88,4015.0
2023-02-21 13:10:00,350.89,351.26,350.89,351.16,4900.0,350.89,351.26,350.89,351.16,4900.0
2023-02-21 13:20:00,351.27,351.51,350.93,351.03,2900.0,351.27,351.51,350.93,351.03,2900.0
2023-02-21 13:30:00,351.06,351.36,351.06,351.25,2119.0,351.06,351.36,351.06,351.25,2119.0
2023-02-21 13:40:00,351.07,351.58,351.05,351.24,2843.0,351.07,351.58,351.05,351.24,2843.0
2023-02-21 13:50:00,351.21,351.58,351.19,351.54,4206.0,351.21,351.58,351.19,351.54,4206.0
2023-02-21 14:00:00,351.31,351.64,351.19,351.19,9568.0,351.31,351.64,351.19,351.19,9568.0
2023-02-21 14:10:00,351.16,351.66,351.13,351.26,4900.0,351.16,351.66,351.13,351.26,4900.0
2023-02-21 14:20:00,351.28,351.79,351.28,351.33,4030.0,351.28,351.79,351.28,351.33,4030.0
2023-02-21 14:30:00,351.38,351.68,351.07,351.58,4746.0,351.38,351.68,351.07,351.58,4746.0
2023-02-21 14:40:00,351.52,352.1,351.36,352.05,4533.0,351.52,352.1,351.36,352.05,4533.0
2023-02-21 14:50:00,352.1,352.1,351.71,351.93,1908.0,352.1,352.1,351.71,351.93,1908.0
2023-02-21 15:00:00,352.06,352.15,351.42,351.44,7465.0,352.06,352.15,351.42,351.44,7465.0
2023-02-21 15:10:00,351.49,352.37,351.49,352.15,12540.0,351.49,352.37,351.49,352.15,12540.0
2023-02-21 15:20:00,351.84,352.41,351.55,352.29,12964.0,351.84,352.41,351.55,352.29,12964.0
2023-02-21 15:30:00,352.38,352.49,351.66,351.67,11865.0,352.38,352.49,351.66,351.67,11865.0
2023-02-21 15:40:00,351.81,352.53,351.81,352.32,18474.0,351.81,352.53,351.81,352.32,18474.0
2023-02-21 15:50:00,352.4,352.7,351.75,352.4,51161.0,352.4,352.7,351.75,352.4,51161.0
2023-02-22 09:30:00,354.44,355.68,352.12,355.68,17435.0,354.44,355.68,352.12,355.68,17435.0
2023-02-22 09:40:00,355.13,355.78,354.57,355.55,4576.0,355.13,355.78,354.57,355.55,4576.0
2023-02-22 09:50:00,355.58,356.59,355.09,355.46,4160.0,355.58,356.59,355.09,355.46,4160.0
2023-02-22 10:00:00,355.15,355.17,354.6,354.6,5008.0,355.15,355.17,354.6,354.6,5008.0
2023-02-22 10:10:00,354.58,355.01,354.37,354.98,9303.0,354.58,355.01,354.37,354.98,9303.0
2023-02-22 10:20:00,355.25,356.03,354.81,354.81,5869.0,355.25,356.03,354.81,354.81,5869.0
2023-02-22 10:30:00,354.97,354.97,354.3,354.68,8021.0,354.97,354.97,354.3,354.68,8021.0
2023-02-22 10:40:00,355.0,355.4,354.96,355.25,2939.0,355.0,355.4,354.96,355.25,2939.0
2023-02-22 10:50:00,355.31,355.84,355.22,355.64,3400.0,355.31,355.84,355.22,355.64,3400.0
2023-02-22 11:00:00,355.68,355.95,355.45,355.64,2500.0,355.68,355.95,355.45,355.64,2500.0
2023-02-22 11:10:00,355.59,356.02,354.8,356.02,6572.0,355.59,356.02,354.8,356.02,6572.0
2023-02-22 11:20:00,355.97,356.3,355.71,356.08,7275.0,355.97,356.3,355.71,356.08,7275.0
2023-02-22 11:30:00,355.9,357.15,355.9,356.26,5700.0,355.9,357.15,355.9,356.26,5700.0
2023-02-22 11:40:00,356.38,356.61,356.15,356.26,2400.0,356.38,356.61,356.15,356.26,2400.0
2023-02-22 11:50:00,356.38,356.6,356.01,356.52,2328.0,356.38,356.6,356.01,356.52,2328.0
2023-02-22 12:00:00,356.59,356.59,355.98,356.11,4086.0,356.59,356.59,355.98,356.11,4086.0
2023-02-22 12:10:00,355.93,356.46,355.81,356.44,2445.0,355.93,356.46,355.81,356.44,2445.0
2023-02-22 12:20:00,356.46,356.51,356.16,356.19,3612.0,356.46,356.51,356.16,356.19,3612.0
2023-02-22 12:30:00,356.41,357.42,356.21,357.24,4977.0,356.41,357.42,356.21,357.24,4977.0
2023-02-22 12:40:00,357.4,357.78,357.15,357.16,3285.0,357.4,357.78,357.15,357.16,3285.0
2023-02-22 12:50:00,357.17,357.17,356.58,356.86,6217.0,357.17,357.17,356.58,356.86,6217.0
2023-02-22 13:00:00,356.81,357.09,356.78,357.09,4580.0,356.81,357.09,356.78,357.09,4580.0
2023-02-22 13:10:00,356.9,357.26,356.8,357.24,3350.0,356.9,357.26,356.8,357.24,3350.0
2023-02-22 13:20:00,357.48,357.7,357.21,357.63,4300.0,357.48,357.7,357.21,357.63,4300.0
2023-02-22 13:30:00,357.37,358.65,357.07,358.59,5895.0,357.37,358.65,357.07,358.59,5895.0
2023-02-22 13:40:00,358.71,358.8,358.42,358.56,3445.0,358.71,358.8,358.42,358.56,3445.0
2023-02-22 13:50:00,358.53,358.74,358.05,358.63,3856.0,358.53,358.74,358.05,358.63,3856.0
2023-02-22 14:00:00,358.4,359.06,357.27,358.35,11422.0,358.4,359.06,357.27,358.35,11422.0
2023-02-22 14:10:00,358.5,358.67,356.63,357.81,9240.0,358.5,358.67,356.63,357.81,9240.0
2023-02-22 14:20:00,357.91,358.24,357.03,357.31,7133.0,357.91,358.24,357.03,357.31,7133.0
2023-02-22 14:30:00,357.29,357.53,356.4,357.03,10377.0,357.29,357.53,356.4,357.03,10377.0
2023-02-22 14:40:00,357.17,357.27,356.09,357.25,10904.0,357.17,357.27,356.09,357.25,10904.0
2023-02-22 14:50:00,357.38,357.45,355.6,355.72,21719.0,357.38,357.45,355.6,355.72,21719.0
2023-02-22 15:00:00,355.76,356.7,355.5,356.7,13041.0,355.76,356.7,355.5,356.7,13041.0
2023-02-22 15:10:00,356.71,356.94,356.33,356.5,7200.0,356.71,356.94,356.33,356.5,7200.0
2023-02-22 15:20:00,356.31,357.03,355.87,355.94,6374.0,356.31,357.03,355.87,355.94,6374.0
2023-02-22 15:30:00,355.69,355.77,354.84,354.97,11901.0,355.69,355.77,354.84,354.97,11901.0
2023-02-22 15:40:00,354.95,355.57,354.74,355.43,18762.0,354.95,355.57,354.74,355.43,18762.0
2023-02-22 15:50:00,354.98,355.43,354.45,355.18,68559.0,354.98,355.43,354.45,355.18,68559.0
2023-02-23 09:30:00,360.0,365.0,360.0,364.52,47858.0,360.0,365.0,360.0,364.52,47858.0
2023-02-23 09:40:00,364.45,367.29,364.33,366.62,28688.0,364.45,367.29,364.33,366.62,28688.0
2023-02-23 09:50:00,366.58,367.18,365.72,365.75,18666.0,366.58,367.18,365.72,365.75,18666.0
2023-02-23 10:00:00,365.9,367.05,364.64,364.99,22228.0,365.9,367.05,364.64,364.99,22228.0
2023-02-23 10:10:00,365.34,365.34,363.87,363.87,35143.0,365.34,365.34,363.87,363.87,35143.0
2023-02-23 10:20:00,364.13,365.57,364.12,365.57,15357.0,364.13,365.57,364.12,365.57,15357.0
2023-02-23 10:30:00,365.38,366.88,364.27,366.61,9839.0,365.38,366.88,364.27,366.61,9839.0
2023-02-23 10:40:00,366.42,366.42,364.8,364.97,18719.0,366.42,366.42,364.8,364.97,18719.0
2023-02-23 10:50:00,364.97,364.97,363.41,363.69,57501.0,364.97,364.97,363.41,363.69,57501.0
2023-02-23 11:00:00,363.58,364.76,362.81,362.86,13942.0,363.58,364.76,362.81,362.86,13942.0
2023-02-23 11:10:00,363.04,363.62,362.26,362.27,6930.0,363.04,363.62,362.26,362.27,6930.0
2023-02-23 11:20:00,362.38,362.42,361.36,361.9,12099.0,362.38,362.42,361.36,361.9,12099.0
2023-02-23 11:30:00,361.78,361.96,360.61,360.7,12061.0,361.78,361.96,360.61,360.7,12061.0
2023-02-23 11:40:00,360.56,361.62,360.24,360.73,9200.0,360.56,361.62,360.24,360.73,9200.0
2023-02-23 11:50:00,360.82,361.2,359.64,359.86,9558.0,360.82,361.2,359.64,359.86,9558.0
2023-02-23 12:00:00,360.0,360.28,359.82,360.24,6189.0,360.0,360.28,359.82,360.24,6189.0
2023-02-23 12:10:00,360.17,360.76,359.32,360.04,11453.0,360.17,360.76,359.32,360.04,11453.0
2023-02-23 12:20:00,360.0,360.6,359.46,360.34,4920.0,360.0,360.6,359.46,360.34,4920.0
2023-02-23 12:30:00,360.62,360.91,360.04,360.12,4900.0,360.62,360.91,360.04,360.12,4900.0
2023-02-23 12:40:00,360.0,360.23,359.33,360.0,5430.0,360.0,360.23,359.33,360.0,5430.0
2023-02-23 12:50:00,360.08,361.04,360.04,361.04,9379.0,360.08,361.04,360.04,361.04,9379.0
2023-02-23 13:00:00,360.99,361.72,360.76,361.07,10801.0,360.99,361.72,360.76,361.07,10801.0
2023-02-23 13:10:00,361.21,361.47,361.03,361.45,8708.0,361.21,361.47,361.03,361.45,8708.0
2023-02-23 13:20:00,361.42,361.54,361.2,361.44,7883.0,361.42,361.54,361.2,361.44,7883.0
2023-02-23 13:30:00,361.35,362.08,361.0,362.04,8206.0,361.35,362.08,361.0,362.04,8206.0
2023-02-23 13:40:00,362.08,363.31,361.99,363.31,11338.0,362.08,363.31,361.99,363.31,11338.0
2023-02-23 13:50:00,363.28,363.41,362.83,363.13,9868.0,363.28,363.41,362.83,363.13,9868.0
2023-02-23 14:00:00,363.26,363.86,362.9,363.51,12153.0,363.26,363.86,362.9,363.51,12153.0
2023-02-23 14:10:00,363.43,365.44,363.43,365.19,14030.0,363.43,365.44,363.43,365.19,14030.0
2023-02-23 14:20:00,365.32,365.34,364.95,365.33,8768.0,365.32,365.34,364.95,365.33,8768.0
2023-02-23 14:30:00,365.31,366.11,365.31,365.93,12030.0,365.31,366.11,365.31,365.93,12030.0
2023-02-23 14:40:00,366.05,366.51,365.55,365.55,10744.0,366.05,366.51,365.55,365.55,10744.0
2023-02-23 14:50:00,365.65,366.11,365.47,366.04,13219.0,365.65,366.11,365.47,366.04,13219.0
2023-02-23 15:00:00,366.11,366.92,366.11,366.4,12137.0,366.11,366.92,366.11,366.4,12137.0
2023-02-23 15:10:00,366.37,367.02,366.36,366.65,13424.0,366.37,367.02,366.36,366.65,13424.0
2023-02-23 15:20:00,366.7,367.24,366.44,367.14,15095.0,366.7,367.24,366.44,367.14,15095.0
2023-02-23 15:30:00,367.18,367.3,366.66,367.23,12904.0,367.18,367.3,366.66,367.23,12904.0
2023-02-23 15:40:00,367.17,367.55,366.58,366.93,26563.0,367.17,367.55,366.58,366.93,26563.0
2023-02-23 15:50:00,367.15,367.15,365.26,365.48,71031.0,367.15,367.15,365.26,365.48,71031.0
2023-02-24 09:30:00,359.0,362.59,357.65,362.17,22708.0,359.0,362.59,357.65,362.17,22708.0
2023-02-24 09:40:00,362.13,362.13,360.38,361.1,19768.0,362.13,362.13,360.38,361.1,19768.0
2023-02-24 09:50:00,360.94,361.81,360.11,360.63,7458.0,360.94,361.81,360.11,360.63,7458.0
2023-02-24 10:00:00,360.83,360.9,359.12,360.19,10223.0,360.83,360.9,359.12,360.19,10223.0
2023-02-24 10:10:00,360.39,360.84,359.72,360.58,15883.0,360.39,360.84,359.72,360.58,15883.0
2023-02-24 10:20:00,360.54,361.57,360.15,361.06,6056.0,360.54,361.57,360.15,361.06,6056.0
2023-02-24 10:30:00,361.08,361.19,360.07,360.09,7580.0,361.08,361.19,360.07,360.09,7580.0
2023-02-24 10:40:00,360.52,360.83,360.0,360.57,6169.0,360.52,360.83,360.0,360.57,6169.0
2023-02-24 10:50:00,360.22,360.43,359.2,360.43,7321.0,360.22,360.43,359.2,360.43,7321.0
2023-02-24 11:00:00,360.36,361.15,360.07,360.87,7505.0,360.36,361.15,360.07,360.87,7505.0
2023-02-24 11:10:00,361.27,361.59,360.95,361.33,7118.0,361.27,361.59,360.95,361.33,7118.0
2023-02-24 11:20:00,361.33,362.69,361.33,362.07,6978.0,361.33,362.69,361.33,362.07,6978.0
2023-02-24 11:30:00,362.07,362.23,361.08,361.08,4003.0,362.07,362.23,361.08,361.08,4003.0
2023-02-24 11:40:00,361.0,362.04,360.84,361.1,4166.0,361.0,362.04,360.84,361.1,4166.0
2023-02-24 11:50:00,361.31,362.09,361.31,361.58,5788.0,361.31,362.09,361.31,361.58,5788.0
2023-02-24 12:00:00,361.51,362.06,361.11,361.21,3300.0,361.51,362.06,361.11,361.21,3300.0
2023-02-24 12:10:00,361.25,361.83,361.25,361.83,3010.0,361.25,361.83,361.25,361.83,3010.0
2023-02-24 12:20:00,361.87,361.87,360.99,361.25,4489.0,361.87,361.87,360.99,361.25,4489.0
2023-02-24 12:30:00,361.23,361.23,360.37,360.52,2801.0,361.23,361.23,360.37,360.52,2801.0
2023-02-24 12:40:00,360.55,361.31,360.33,360.63,13037.0,360.55,361.31,360.33,360.63,13037.0
2023-02-24 12:50:00,360.51,361.45,360.49,361.19,5073.0,360.51,361.45,360.49,361.19,5073.0
2023-02-24 13:00:00,361.12,361.41,360.73,360.87,5419.0,361.12,361.41,360.73,360.87,5419.0
2023-02-24 13:10:00,360.81,361.03,360.48,360.56,6226.0,360.81,361.03,360.48,360.56,6226.0
2023-02-24 13:20:00,360.62,360.83,360.47,360.52,4100.0,360.62,360.83,360.47,360.52,4100.0
2023-02-24 13:30:00,360.35,360.36,359.93,360.27,2436.0,360.35,360.36,359.93,360.27,2436.0
2023-02-24 13:40:00,360.31,360.58,360.25,360.33,2669.0,360.31,360.58,360.25,360.33,2669.0
2023-02-24 13:50:00,360.61,361.24,360.57,360.78,7214.0,360.61,361.24,360.57,360.78,7214.0
2023-02-24 14:00:00,360.66,361.0,360.26,360.26,1300.0,360.66,361.0,360.26,360.26,1300.0
2023-02-24 14:10:00,360.26,360.49,359.57,360.25,4272.0,360.26,360.49,359.57,360.25,4272.0
2023-02-24 14:20:00,360.08,360.59,359.72,359.87,6039.0,360.08,360.59,359.72,359.87,6039.0
2023-02-24 14:30:00,360.06,360.4,359.95,359.97,7667.0,360.06,360.4,359.95,359.97,7667.0
2023-02-24 14:40:00,359.93,361.05,359.86,361.02,8688.0,359.93,361.05,359.86,361.02,8688.0
2023-02-24 14:50:00,360.75,361.3,360.69,361.04,4918.0,360.75,361.3,360.69,361.04,4918.0
2023-02-24 15:00:00,361.16,362.26,361.05,362.23,13701.0,361.16,362.26,361.05,362.23,13701.0
2023-02-24 15:10:00,362.24,362.24,361.38,361.78,8972.0,362.24,362.24,361.38,361.78,8972.0
2023-02-24 15:20:00,362.06,362.84,361.65,361.65,23791.0,362.06,362.84,361.65,361.65,23791.0
2023-02-24 15:30:00,361.61,361.67,360.8,360.81,31056.0,361.61,361.67,360.8,360.81,31056.0
2023-02-24 15:40:00,360.75,361.58,360.45,361.52,30696.0,360.75,361.58,360.45,361.52,30696.0
2023-02-24 15:50:00,361.4,362.82,360.89,362.53,78996.0,361.4,362.82,360.89,362.53,78996.0
2023-02-27 09:30:00,367.4,368.08,365.55,366.16,27861.0,367.4,368.08,365.55,366.16,27861.0
2023-02-27 09:40:00,366.48,367.63,366.48,367.46,31565.0,366.48,367.63,366.48,367.46,31565.0
2023-02-27 09:50:00,367.5,368.25,367.18,367.78,15306.0,367.5,368.25,367.18,367.78,15306.0
2023-02-27 10:00:00,367.77,367.77,366.97,367.0,4306.0,367.77,367.77,366.97,367.0,4306.0
2023-02-27 10:10:00,366.5,367.25,365.77,366.75,14152.0,366.5,367.25,365.77,366.75,14152.0
2023-02-27 10:20:00,366.55,366.55,365.58,365.79,3560.0,366.55,366.55,365.58,365.79,3560.0
2023-02-27 10:30:00,365.63,365.63,364.07,364.45,12651.0,365.63,365.63,364.07,364.45,12651.0
2023-02-27 10:40:00,364.15,364.15,363.13,363.94,8784.0,364.15,364.15,363.13,363.94,8784.0
2023-02-27 10:50:00,363.94,364.93,363.77,364.73,9615.0,363.94,364.93,363.77,364.73,9615.0
2023-02-27 11:00:00,364.95,365.5,364.63,365.17,18406.0,364.95,365.5,364.63,365.17,18406.0
2023-02-27 11:10:00,365.14,365.32,363.74,363.95,5795.0,365.14,365.32,363.74,363.95,5795.0
2023-02-27 11:20:00,364.04,364.71,363.88,364.69,8634.0,364.04,364.71,363.88,364.69,8634.0
2023-02-27 11:30:00,364.8,364.99,363.86,364.35,5940.0,364.8,364.99,363.86,364.35,5940.0
2023-02-27 11:40:00,364.53,365.11,364.38,365.11,11297.0,364.53,365.11,364.38,365.11,11297.0
2023-02-27 11:50:00,365.0,365.84,365.0,365.55,37737.0,365.0,365.84,365.0,365.55,37737.0
2023-02-27 12:00:00,365.55,366.25,365.55,365.56,4782.0,365.55,366.25,365.55,365.56,4782.0
2023-02-27 12:10:00,365.28,366.35,365.18,366.17,5029.0,365.28,366.35,365.18,366.17,5029.0
2023-02-27 12:20:00,366.04,366.17,365.27,365.91,4276.0,366.04,366.17,365.27,365.91,4276.0
2023-02-27 12:30:00,365.83,366.2,365.36,365.38,10011.0,365.83,366.2,365.36,365.38,10011.0
2023-02-27 12:40:00,365.2,365.27,365.04,365.18,4246.0,365.2,365.27,365.04,365.18,4246.0
2023-02-27 12:50:00,365.1,365.98,365.02,365.93,8003.0,365.1,365.98,365.02,365.93,8003.0
2023-02-27 13:00:00,365.94,366.35,365.82,366.35,11833.0,365.94,366.35,365.82,366.35,11833.0
2023-02-27 13:10:00,366.4,366.8,365.19,365.19,5084.0,366.4,366.8,365.19,365.19,5084.0
2023-02-27 13:20:00,365.13,365.46,364.75,365.35,10355.0,365.13,365.46,364.75,365.35,10355.0
2023-02-27 13:30:00,365.47,365.72,364.44,364.46,17265.0,365.47,365.72,364.44,364.46,17265.0
2023-02-27 13:40:00,364.5,364.63,363.75,364.28,6736.0,364.5,364.63,363.75,364.28,6736.0
2023-02-27 13:50:00,364.32,364.72,364.18,364.61,4441.0,364.32,364.72,364.18,364.61,4441.0
2023-02-27 14:00:00,364.74,364.78,363.78,363.78,4071.0,364.74,364.78,363.78,363.78,4071.0
2023-02-27 14:10:00,363.72,364.0,363.25,363.4,5725.0,363.72,364.0,363.25,363.4,5725.0
2023-02-27 14:20:00,363.29,363.29,362.58,362.85,4494.0,363.29,363.29,362.58,362.85,4494.0
2023-02-27 14:30:00,362.88,363.4,362.63,363.27,11164.0,362.88,363.4,362.63,363.27,11164.0
2023-02-27 14:40:00,363.25,363.91,362.72,362.82,17550.0,363.25,363.91,362.72,362.82,17550.0
2023-02-27 14:50:00,362.84,363.0,362.38,362.77,11569.0,362.84,363.0,362.38,362.77,11569.0
2023-02-27 15:00:00,362.55,363.02,362.09,362.11,13304.0,362.55,363.02,362.09,362.11,13304.0
2023-02-27 15:10:00,362.06,362.96,361.83,362.75,14176.0,362.06,362.96,361.83,362.75,14176.0
2023-02-27 15:20:00,362.84,363.08,362.6,363.01,4526.0,362.84,363.08,362.6,363.01,4526.0
2023-02-27 15:30:00,362.77,363.12,362.26,362.53,27491.0,362.77,363.12,362.26,362.53,27491.0
2023-02-27 15:40:00,362.58,362.58,361.78,361.78,12845.0,362.58,362.58,361.78,361.78,12845.0
2023-02-27 15:50:00,361.73,363.48,361.57,363.37,54468.0,361.73,363.48,361.57,363.37,54468.0
2023-02-28 09:30:00,363.13,367.15,363.13,366.59,53059.0,363.13,367.15,363.13,366.59,53059.0
2023-02-28 09:40:00,366.75,368.13,366.39,366.69,9062.0,366.75,368.13,366.39,366.69,9062.0
2023-02-28 09:50:00,366.7,367.25,366.17,366.43,12061.0,366.7,367.25,366.17,366.43,12061.0
2023-02-28 10:00:00,366.49,367.8,365.94,367.78,14523.0,366.49,367.8,365.94,367.78,14523.0
2023-02-28 10:10:00,367.8,367.8,366.85,367.65,6729.0,367.8,367.8,366.85,367.65,6729.0
2023-02-28 10:20:00,367.39,368.39,366.4,366.4,17762.0,367.39,368.39,366.4,366.4,17762.0
2023-02-28 10:30:00,366.37,366.81,366.09,366.39,4259.0,366.37,366.81,366.09,366.39,4259.0
2023-02-28 10:40:00,366.63,366.63,365.1,365.46,3300.0,366.63,366.63,365.1,365.46,3300.0
2023-02-28 10:50:00,365.43,365.43,365.01,365.27,1000.0,365.43,365.43,365.01,365.27,1000.0
2023-02-28 11:00:00,365.4,365.79,365.12,365.36,2787.0,365.4,365.79,365.12,365.36,2787.0
2023-02-28 11:10:00,365.54,365.6,365.04,365.16,2765.0,365.54,365.6,365.04,365.16,2765.0
2023-02-28 11:20:00,365.31,365.66,364.8,364.8,2339.0,365.31,365.66,364.8,364.8,2339.0
2023-02-28 11:30:00,364.68,365.01,364.45,365.0,5268.0,364.68,365.01,364.45,365.0,5268.0
2023-02-28 11:40:00,365.09,365.19,364.72,364.84,1968.0,365.09,365.19,364.72,364.84,1968.0
2023-02-28 11:50:00,364.61,365.59,364.5,365.59,4218.0,364.61,365.59,364.5,365.59,4218.0
2023-02-28 12:00:00,365.78,365.94,365.71,365.71,900.0,365.78,365.94,365.71,365.71,900.0
2023-02-28 12:10:00,365.69,366.01,365.59,365.88,5675.0,365.69,366.01,365.59,365.88,5675.0
2023-02-28 12:20:00,365.94,366.3,365.82,366.11,2630.0,365.94,366.3,365.82,366.11,2630.0
2023-02-28 12:30:00,366.36,366.67,366.3,366.43,2500.0,366.36,366.67,366.3,366.43,2500.0
2023-02-28 12:40:00,366.38,367.65,366.18,367.65,5221.0,366.38,367.65,366.18,367.65,5221.0
2023-02-28 12:50:00,367.8,368.0,367.32,367.44,7603.0,367.8,368.0,367.32,367.44,7603.0
2023-02-28 13:00:00,367.31,368.17,367.31,367.94,4401.0,367.31,368.17,367.31,367.94,4401.0
2023-02-28 13:10:00,368.07,368.23,367.36,367.37,2010.0,368.07,368.23,367.36,367.37,2010.0
2023-02-28 13:20:00,367.46,367.65,367.27,367.27,2087.0,367.46,367.65,367.27,367.27,2087.0
2023-02-28 13:30:00,367.56,367.58,366.49,366.49,4480.0,367.56,367.58,366.49,366.49,4480.0
2023-02-28 13:40:00,366.65,367.11,366.51,366.97,5527.0,366.65,367.11,366.51,366.97,5527.0
2023-02-28 13:50:00,366.82,367.02,366.67,366.81,1878.0,366.82,367.02,366.67,366.81,1878.0
2023-02-28 14:00:00,366.73,367.01,366.17,366.38,2638.0,366.73,367.01,366.17,366.38,2638.0
2023-02-28 14:10:00,366.24,366.24,365.99,366.13,1001.0,366.24,366.24,365.99,366.13,1001.0
2023-02-28 14:20:00,366.05,366.11,365.24,365.31,2430.0,366.05,366.11,365.24,365.31,2430.0
2023-02-28 14:30:00,365.24,365.57,364.93,365.57,6176.0,365.24,365.57,364.93,365.57,6176.0
2023-02-28 14:40:00,365.44,365.55,365.15,365.55,1200.0,365.44,365.55,365.15,365.55,1200.0
2023-02-28 14:50:00,365.23,365.23,364.58,364.87,8048.0,365.23,365.23,364.58,364.87,8048.0
2023-02-28 15:00:00,364.66,365.1,364.15,365.1,11422.0,364.66,365.1,364.15,365.1,11422.0
2023-02-28 15:10:00,365.13,365.13,364.28,364.84,5196.0,365.13,365.13,364.28,364.84,5196.0
2023-02-28 15:20:00,364.83,364.83,364.0,364.23,7300.0,364.83,364.83,364.0,364.23,7300.0
2023-02-28 15:30:00,364.19,364.43,363.41,363.58,8748.0,364.19,364.43,363.41,363.58,8748.0
2023-02-28 15:40:00,363.63,364.09,363.36,363.79,9873.0,363.63,364.09,363.36,363.79,9873.0
2023-02-28 15:50:00,363.71,365.06,363.7,363.73,47858.0,363.71,365.06,363.7,363.73,47858.0
2023-03-01 09:30:00,363.76,363.76,361.44,363.41,25684.0,363.76,363.76,361.44,363.41,25684.0
2023-03-01 09:40:00,363.75,365.33,362.81,364.81,9918.0,363.75,365.33,362.81,364.81,9918.0
2023-03-01 09:50:00,365.3,365.4,363.95,364.08,8909.0,365.3,365.4,363.95,364.08,8909.0
2023-03-01 10:00:00,364.87,365.43,363.63,363.63,14588.0,364.87,365.43,363.63,363.63,14588.0
2023-03-01 10:10:00,363.26,363.7,362.56,363.7,6445.0,363.26,363.7,362.56,363.7,6445.0
2023-03-01 10:20:00,363.54,363.93,363.12,363.66,3983.0,363.54,363.93,363.12,363.66,3983.0
2023-03-01 10:30:00,363.66,365.0,363.33,364.69,14399.0,363.66,365.0,363.33,364.69,14399.0
2023-03-01 10:40:00,365.05,365.97,365.04,365.47,7715.0,365.05,365.97,365.04,365.47,7715.0
2023-03-01 10:50:00,365.33,365.33,364.38,364.74,4472.0,365.33,365.33,364.38,364.74,4472.0
2023-03-01 11:00:00,364.6,364.67,362.9,362.9,1939.0,364.6,364.67,362.9,362.9,1939.0
2023-03-01 11:10:00,362.23,362.85,361.84,362.62,7221.0,362.23,362.85,361.84,362.62,7221.0
2023-03-01 11:20:00,362.72,363.78,362.72,363.14,7852.0,362.72,363.78,362.72,363.14,7852.0
2023-03-01 11:30:00,363.2,363.81,362.55,362.58,8462.0,363.2,363.81,362.55,362.58,8462.0
2023-03-01 11:40:00,362.75,364.28,362.75,364.21,13781.0,362.75,364.28,362.75,364.21,13781.0
2023-03-01 11:50:00,364.35,364.81,364.23,364.23,1901.0,364.35,364.81,364.23,364.23,1901.0
2023-03-01 12:00:00,364.06,364.66,364.03,364.66,800.0,364.06,364.66,364.03,364.66,800.0
2023-03-01 12:10:00,364.76,365.09,364.16,364.33,2825.0,364.76,365.09,364.16,364.33,2825.0
2023-03-01 12:20:00,364.24,364.24,363.66,363.91,2200.0,364.24,364.24,363.66,363.91,2200.0
2023-03-01 12:30:00,363.78,363.84,363.46,363.47,1800.0,363.78,363.84,363.46,363.47,1800.0
2023-03-01 12:40:00,363.59,364.11,363.59,363.63,1600.0,363.59,364.11,363.59,363.63,1600.0
2023-03-01 12:50:00,363.78,363.78,363.34,363.34,1700.0,363.78,363.78,363.34,363.34,1700.0
2023-03-01 13:00:00,363.3,363.42,362.54,362.62,1909.0,363.3,363.42,362.54,362.62,1909.0
2023-03-01 13:10:00,362.61,363.04,362.51,363.04,2044.0,362.61,363.04,362.51,363.04,2044.0
2023-03-01 13:20:00,363.07,363.07,362.41,362.64,1807.0,363.07,363.07,362.41,362.64,1807.0
2023-03-01 13:30:00,362.53,362.84,362.18,362.47,4212.0,362.53,362.84,362.18,362.47,4212.0
2023-03-01 13:40:00,362.55,363.35,362.29,363.35,4001.0,362.55,363.35,362.29,363.35,4001.0
2023-03-01 13:50:00,363.26,363.26,362.85,363.21,2300.0,363.26,363.26,362.85,363.21,2300.0
2023-03-01 14:00:00,363.01,363.01,362.04,362.17,2715.0,363.01,363.01,362.04,362.17,2715.0
2023-03-01 14:10:00,362.34,362.68,362.04,362.36,5110.0,362.34,362.68,362.04,362.36,5110.0
2023-03-01 14:20:00,362.39,362.46,362.03,362.03,4526.0,362.39,362.46,362.03,362.03,4526.0
2023-03-01 14:30:00,361.97,362.2,361.33,361.67,8819.0,361.97,362.2,361.33,361.67,8819.0
2023-03-01 14:40:00,361.51,361.51,360.77,360.99,10279.0,361.51,361.51,360.77,360.99,10279.0
2023-03-01 14:50:00,361.15,361.61,360.9,361.27,7515.0,361.15,361.61,360.9,361.27,7515.0
2023-03-01 15:00:00,361.28,361.61,360.94,361.57,5236.0,361.28,361.61,360.94,361.57,5236.0
2023-03-01 15:10:00,361.52,361.58,361.18,361.46,4806.0,361.52,361.58,361.18,361.46,4806.0
2023-03-01 15:20:00,361.49,361.5,360.39,360.4,6427.0,361.49,361.5,360.39,360.4,6427.0
2023-03-01 15:30:00,360.25,361.12,360.24,360.77,5803.0,360.25,361.12,360.24,360.77,5803.0
2023-03-01 15:40:00,360.99,361.56,360.66,361.23,14283.0,360.99,361.56,360.66,361.23,14283.0
2023-03-01 15:50:00,361.22,361.25,359.96,361.2,30471.0,361.22,361.25,359.96,361.2,30471.0
2023-03-02 09:30:00,359.22,359.28,356.69,357.01,16747.0,359.22,359.28,356.69,357.01,16747.0
2023-03-02 09:40:00,356.62,357.84,356.22,357.12,4637.0,356.62,357.84,356.22,357.12,4637.0
2023-03-02 09:50:00,357.36,357.88,356.37,357.37,11674.0,357.36,357.88,356.37,357.37,11674.0
2023-03-02 10:00:00,357.54,358.24,357.38,358.22,6315.0,357.54,358.24,357.38,358.22,6315.0
2023-03-02 10:10:00,358.02,358.24,357.42,358.14,24523.0,358.02,358.24,357.42,358.14,24523.0
2023-03-02 10:20:00,357.85,357.85,356.77,357.72,5313.0,357.85,357.85,356.77,357.72,5313.0
2023-03-02 10:30:00,357.66,358.43,357.14,357.14,7373.0,357.66,358.43,357.14,357.14,7373.0
2023-03-02 10:40:00,357.2,357.54,356.95,357.02,4827.0,357.2,357.54,356.95,357.02,4827.0
2023-03-02 10:50:00,357.54,358.54,357.44,358.39,3182.0,357.54,358.54,357.44,358.39,3182.0
2023-03-02 11:00:00,358.62,358.99,357.67,357.67,7400.0,358.62,358.99,357.67,357.67,7400.0
2023-03-02 11:10:00,357.62,357.76,357.16,357.16,2905.0,357.62,357.76,357.16,357.16,2905.0
2023-03-02 11:20:00,356.89,357.19,356.56,356.83,2650.0,356.89,357.19,356.56,356.83,2650.0
2023-03-02 11:30:00,356.59,356.59,355.58,356.24,4349.0,356.59,356.59,355.58,356.24,4349.0
2023-03-02 11:40:00,355.93,356.23,355.9,355.93,3852.0,355.93,356.23,355.9,355.93,3852.0
2023-03-02 11:50:00,356.06,356.98,355.53,356.63,10721.0,356.06,356.98,355.53,356.63,10721.0
2023-03-02 12:00:00,356.79,356.92,356.62,356.92,500.0,356.79,356.92,356.62,356.92,500.0
2023-03-02 12:10:00,357.27,357.28,356.29,356.37,2300.0,357.27,357.28,356.29,356.37,2300.0
2023-03-02 12:20:00,356.63,357.18,356.59,357.12,2366.0,356.63,357.18,356.59,357.12,2366.0
2023-03-02 12:30:00,357.22,357.45,357.2,357.34,2115.0,357.22,357.45,357.2,357.34,2115.0
2023-03-02 12:40:00,357.34,357.35,357.01,357.3,900.0,357.34,357.35,357.01,357.3,900.0
2023-03-02 12:50:00,357.16,357.53,357.16,357.53,476.0,357.16,357.53,357.16,357.53,476.0
2023-03-02 13:00:00,357.32,357.74,357.16,357.16,2836.0,357.32,357.74,357.16,357.16,2836.0
2023-03-02 13:10:00,357.16,357.22,357.0,357.19,2700.0,357.16,357.22,357.0,357.19,2700.0
2023-03-02 13:20:00,357.23,357.77,357.23,357.41,4266.0,357.23,357.77,357.23,357.41,4266.0
2023-03-02 13:30:00,357.33,359.18,357.33,358.71,3427.0,357.33,359.18,357.33,358.71,3427.0
2023-03-02 13:40:00,358.56,359.46,358.35,359.26,3954.0,358.56,359.46,358.35,359.26,3954.0
2023-03-02 13:50:00,359.19,360.74,359.19,360.74,1200.0,359.19,360.74,359.19,360.74,1200.0
2023-03-02 14:00:00,361.22,361.84,361.03,361.43,4106.0,361.22,361.84,361.03,361.43,4106.0
2023-03-02 14:10:00,361.52,361.58,361.17,361.54,2700.0,361.52,361.58,361.17,361.54,2700.0
2023-03-02 14:20:00,361.58,362.92,361.34,362.87,3803.0,361.58,362.92,361.34,362.87,3803.0
2023-03-02 14:30:00,362.72,363.05,362.05,362.38,3800.0,362.72,363.05,362.05,362.38,3800.0
2023-03-02 14:40:00,362.37,362.69,362.16,362.5,6050.0,362.37,362.69,362.16,362.5,6050.0
2023-03-02 14:50:00,362.31,362.91,362.16,362.75,3267.0,362.31,362.91,362.16,362.75,3267.0
2023-03-02 15:00:00,362.91,363.44,362.28,362.73,4659.0,362.91,363.44,362.28,362.73,4659.0
2023-03-02 15:10:00,362.83,363.58,362.7,362.71,4022.0,362.83,363.58,362.7,362.71,4022.0
2023-03-02 15:20:00,362.81,363.34,362.8,363.1,3700.0,362.81,363.34,362.8,363.1,3700.0
2023-03-02 15:30:00,363.3,364.42,362.98,364.07,7482.0,363.3,364.42,362.98,364.07,7482.0
2023-03-02 15:40:00,364.0,364.2,363.65,364.11,4844.0,364.0,364.2,363.65,364.11,4844.0
2023-03-02 15:50:00,363.91,363.91,362.9,363.02,26884.0,363.91,363.91,362.9,363.02,26884.0
2023-03-03 09:30:00,365.0,365.7,364.52,365.39,9789.0,365.0,365.7,364.52,365.39,9789.0
2023-03-03 09:40:00,365.62,366.4,364.93,366.01,3000.0,365.62,366.4,364.93,366.01,3000.0
2023-03-03 09:50:00,365.83,366.34,365.37,365.64,10272.0,365.83,366.34,365.37,365.64,10272.0
2023-03-03 10:00:00,365.76,365.76,364.15,364.16,1818.0,365.76,365.76,364.15,364.16,1818.0
2023-03-03 10:10:00,364.44,365.47,364.19,364.74,2713.0,364.44,365.47,364.19,364.74,2713.0
2023-03-03 10:20:00,364.98,365.65,364.81,365.6,3577.0,364.98,365.65,364.81,365.6,3577.0
2023-03-03 10:30:00,365.88,366.26,365.45,365.45,4828.0,365.88,366.26,365.45,365.45,4828.0
2023-03-03 10:40:00,365.57,366.06,365.16,365.55,2161.0,365.57,366.06,365.16,365.55,2161.0
2023-03-03 10:50:00,365.05,365.05,364.2,364.37,1500.0,365.05,365.05,364.2,364.37,1500.0
2023-03-03 11:00:00,364.59,364.98,364.52,364.92,2804.0,364.59,364.98,364.52,364.92,2804.0
2023-03-03 11:10:00,364.92,364.92,364.13,364.43,2400.0,364.92,364.92,364.13,364.43,2400.0
2023-03-03 11:20:00,364.72,364.75,364.27,364.61,7017.0,364.72,364.75,364.27,364.61,7017.0
2023-03-03 11:30:00,364.59,365.55,364.55,364.58,2634.0,364.59,365.55,364.55,364.58,2634.0
2023-03-03 11:40:00,364.84,365.22,364.83,365.21,953.0,364.84,365.22,364.83,365.21,953.0
2023-03-03 11:50:00,365.01,365.46,364.82,365.26,7533.0,365.01,365.46,364.82,365.26,7533.0
2023-03-03 12:00:00,365.44,365.44,364.6,364.6,3070.0,365.44,365.44,364.6,364.6,3070.0
2023-03-03 12:10:00,364.92,365.65,364.92,365.51,1175.0,364.92,365.65,364.92,365.51,1175.0
2023-03-03 12:20:00,365.75,366.0,365.75,366.0,2067.0,365.75,366.0,365.75,366.0,2067.0
2023-03-03 12:30:00,365.96,366.0,365.31,365.5,1800.0,365.96,366.0,365.31,365.5,1800.0
2023-03-03 12:40:00,365.5,365.88,365.29,365.76,1790.0,365.5,365.88,365.29,365.76,1790.0
2023-03-03 12:50:00,365.68,366.56,365.65,366.56,3224.0,365.68,366.56,365.65,366.56,3224.0
2023-03-03 13:00:00,366.35,366.85,366.14,366.85,2920.0,366.35,366.85,366.14,366.85,2920.0
2023-03-03 13:10:00,366.66,366.66,366.16,366.16,2000.0,366.66,366.66,366.16,366.16,2000.0
2023-03-03 13:20:00,366.13,366.62,366.06,366.62,1578.0,366.13,366.62,366.06,366.62,1578.0
2023-03-03 13:30:00,366.59,366.59,366.06,366.28,1844.0,366.59,366.59,366.06,366.28,1844.0
2023-03-03 13:40:00,366.5,366.84,366.47,366.68,5935.0,366.5,366.84,366.47,366.68,5935.0
2023-03-03 13:50:00,366.7,366.7,365.94,366.15,7184.0,366.7,366.7,365.94,366.15,7184.0
2023-03-03 14:00:00,366.15,366.23,365.56,366.07,10103.0,366.15,366.23,365.56,366.07,10103.0
2023-03-03 14:10:00,366.06,366.44,365.81,365.81,6335.0,366.06,366.44,365.81,365.81,6335.0
2023-03-03 14:20:00,366.17,366.3,365.8,366.1,10596.0,366.17,366.3,365.8,366.1,10596.0
2023-03-03 14:30:00,366.12,366.6,365.84,366.6,9741.0,366.12,366.6,365.84,366.6,9741.0
2023-03-03 14:40:00,366.75,367.27,366.71,367.26,5108.0,366.75,367.27,366.71,367.26,5108.0
2023-03-03 14:50:00,367.24,367.24,366.89,367.16,2508.0,367.24,367.24,366.89,367.16,2508.0
2023-03-03 15:00:00,367.22,367.94,367.03,367.94,5954.0,367.22,367.94,367.03,367.94,5954.0
2023-03-03 15:10:00,367.77,367.79,366.27,366.27,7863.0,367.77,367.79,366.27,366.27,7863.0
2023-03-03 15:20:00,366.33,367.42,366.33,367.38,4990.0,366.33,367.42,366.33,367.38,4990.0
2023-03-03 15:30:00,367.35,367.46,366.8,367.26,7223.0,367.35,367.46,366.8,367.26,7223.0
2023-03-03 15:40:00,367.15,367.43,366.85,367.19,10922.0,367.15,367.43,366.85,367.19,10922.0
2023-03-03 15:50:00,367.02,367.78,366.61,367.52,50497.0,367.02,367.78,366.61,367.52,50497.0
2023-03-06 09:30:00,367.43,368.35,366.55,366.96,16318.0,367.43,368.35,366.55,366.96,16318.0
2023-03-06 09:40:00,367.05,367.94,366.8,367.29,3437.0,367.05,367.94,366.8,367.29,3437.0
2023-03-06 09:50:00,367.29,367.96,366.11,366.37,8239.0,367.29,367.96,366.11,366.37,8239.0
2023-03-06 10:00:00,366.08,366.64,364.99,366.56,10004.0,366.08,366.64,364.99,366.56,10004.0
2023-03-06 10:10:00,366.84,367.5,366.82,367.06,6333.0,366.84,367.5,366.82,367.06,6333.0
2023-03-06 10:20:00,367.33,369.23,367.3,368.66,6444.0,367.33,369.23,367.3,368.66,6444.0
2023-03-06 10:30:00,368.88,369.16,368.42,368.7,3236.0,368.88,369.16,368.42,368.7,3236.0
2023-03-06 10:40:00,368.94,370.3,368.37,369.86,13342.0,368.94,370.3,368.37,369.86,13342.0
2023-03-06 10:50:00,370.11,370.98,370.0,370.71,9102.0,370.11,370.98,370.0,370.71,9102.0
2023-03-06 11:00:00,370.33,370.89,370.0,370.53,4429.0,370.33,370.89,370.0,370.53,4429.0
2023-03-06 11:10:00,371.1,371.24,370.0,370.37,15489.0,371.1,371.24,370.0,370.37,15489.0
2023-03-06 11:20:00,370.07,370.33,369.8,370.32,14321.0,370.07,370.33,369.8,370.32,14321.0
2023-03-06 11:30:00,370.45,370.89,370.06,370.89,6260.0,370.45,370.89,370.06,370.89,6260.0
2023-03-06 11:40:00,370.88,370.88,369.17,369.17,8162.0,370.88,370.88,369.17,369.17,8162.0
2023-03-06 11:50:00,369.38,370.66,369.38,370.56,6641.0,369.38,370.66,369.38,370.56,6641.0
2023-03-06 12:00:00,370.69,370.95,370.54,370.54,3425.0,370.69,370.95,370.54,370.54,3425.0
2023-03-06 12:10:00,370.56,370.56,370.09,370.51,3599.0,370.56,370.56,370.09,370.51,3599.0
2023-03-06 12:20:00,370.75,370.87,369.92,370.3,2812.0,370.75,370.87,369.92,370.3,2812.0
2023-03-06 12:30:00,370.3,370.39,369.68,370.33,5039.0,370.3,370.39,369.68,370.33,5039.0
2023-03-06 12:40:00,370.43,370.43,369.42,369.43,5565.0,370.43,370.43,369.42,369.43,5565.0
2023-03-06 12:50:00,369.36,369.95,369.24,369.95,7176.0,369.36,369.95,369.24,369.95,7176.0
2023-03-06 13:00:00,370.04,370.37,369.42,369.43,11628.0,370.04,370.37,369.42,369.43,11628.0
2023-03-06 13:10:00,369.69,370.01,369.43,369.61,15100.0,369.69,370.01,369.43,369.61,15100.0
2023-03-06 13:20:00,369.75,369.75,368.58,369.17,4441.0,369.75,369.75,368.58,369.17,4441.0
2023-03-06 13:30:00,369.43,369.85,368.83,368.84,7837.0,369.43,369.85,368.83,368.84,7837.0
2023-03-06 13:40:00,368.4,369.29,368.36,369.09,4514.0,368.4,369.29,368.36,369.09,4514.0
2023-03-06 13:50:00,369.14,369.71,368.71,369.55,10500.0,369.14,369.71,368.71,369.55,10500.0
2023-03-06 14:00:00,369.33,369.52,368.81,369.5,3717.0,369.33,369.52,368.81,369.5,3717.0
2023-03-06 14:10:00,369.36,369.89,368.59,369.22,10729.0,369.36,369.89,368.59,369.22,10729.0
2023-03-06 14:20:00,369.27,369.27,368.47,369.16,4235.0,369.27,369.27,368.47,369.16,4235.0
2023-03-06 14:30:00,369.22,369.27,368.69,368.88,2100.0,369.22,369.27,368.69,368.88,2100.0
2023-03-06 14:40:00,368.86,369.08,368.15,368.29,5831.0,368.86,369.08,368.15,368.29,5831.0
2023-03-06 14:50:00,368.38,368.92,368.19,368.38,6240.0,368.38,368.92,368.19,368.38,6240.0
2023-03-06 15:00:00,368.35,368.87,368.25,368.55,5784.0,368.35,368.87,368.25,368.55,5784.0
2023-03-06 15:10:00,368.74,368.76,367.73,368.2,7956.0,368.74,368.76,367.73,368.2,7956.0
2023-03-06 15:20:00,368.19,368.49,367.95,367.97,7274.0,368.19,368.49,367.95,367.97,7274.0
2023-03-06 15:30:00,367.98,368.4,367.57,368.24,14031.0,367.98,368.4,367.57,368.24,14031.0
2023-03-06 15:40:00,368.24,369.13,368.23,368.86,16406.0,368.24,369.13,368.23,368.86,16406.0
2023-03-06 15:50:00,368.69,369.12,368.01,368.55,43146.0,368.69,369.12,368.01,368.55,43146.0
2023-03-07 09:30:00,367.66,369.34,366.03,369.11,14543.0,367.66,369.34,366.03,369.11,14543.0
2023-03-07 09:40:00,369.33,370.27,368.97,368.97,6241.0,369.33,370.27,368.97,368.97,6241.0
2023-03-07 09:50:00,368.76,368.76,366.5,366.5,7703.0,368.76,368.76,366.5,366.5,7703.0
2023-03-07 10:00:00,366.17,366.17,363.29,363.55,6093.0,366.17,366.17,363.29,363.55,6093.0
2023-03-07 10:10:00,362.65,363.5,361.91,361.99,7522.0,362.65,363.5,361.91,361.99,7522.0
2023-03-07 10:20:00,362.26,364.14,362.26,364.04,4500.0,362.26,364.14,362.26,364.04,4500.0
2023-03-07 10:30:00,363.64,365.55,363.55,365.18,5633.0,363.64,365.55,363.55,365.18,5633.0
2023-03-07 10:40:00,365.17,365.32,363.81,364.89,5797.0,365.17,365.32,363.81,364.89,5797.0
2023-03-07 10:50:00,364.48,364.48,362.78,362.78,4175.0,364.48,364.48,362.78,362.78,4175.0
2023-03-07 11:00:00,362.57,363.87,362.57,363.03,4418.0,362.57,363.87,362.57,363.03,4418.0
2023-03-07 11:10:00,363.25,363.25,362.07,362.21,3660.0,363.25,363.25,362.07,362.21,3660.0
2023-03-07 11:20:00,362.36,363.05,362.07,362.58,4552.0,362.36,363.05,362.07,362.58,4552.0
2023-03-07 11:30:00,362.46,363.11,362.42,362.61,2287.0,362.46,363.11,362.42,362.61,2287.0
2023-03-07 11:40:00,362.72,363.9,361.74,363.89,4474.0,362.72,363.9,361.74,363.89,4474.0
2023-03-07 11:50:00,364.18,364.27,362.08,362.55,5567.0,364.18,364.27,362.08,362.55,5567.0
2023-03-07 12:00:00,362.7,362.9,362.3,362.5,1782.0,362.7,362.9,362.3,362.5,1782.0
2023-03-07 12:10:00,362.73,363.21,362.41,363.21,2004.0,362.73,363.21,362.41,363.21,2004.0
2023-03-07 12:20:00,363.66,364.5,363.45,364.12,3082.0,363.66,364.5,363.45,364.12,3082.0
2023-03-07 12:30:00,363.96,364.88,363.82,364.87,8603.0,363.96,364.88,363.82,364.87,8603.0
2023-03-07 12:40:00,364.65,364.65,363.72,364.0,3600.0,364.65,364.65,363.72,364.0,3600.0
2023-03-07 12:50:00,363.71,363.75,362.35,362.49,5739.0,363.71,363.75,362.35,362.49,5739.0
2023-03-07 13:00:00,362.53,362.67,361.71,361.86,3200.0,362.53,362.67,361.71,361.86,3200.0
2023-03-07 13:10:00,361.88,362.06,361.5,361.82,2422.0,361.88,362.06,361.5,361.82,2422.0
2023-03-07 13:20:00,361.37,361.77,361.15,361.67,3200.0,361.37,361.77,361.15,361.67,3200.0
2023-03-07 13:30:00,362.12,362.33,361.68,361.78,2100.0,362.12,362.33,361.68,361.78,2100.0
2023-03-07 13:40:00,361.45,361.45,360.19,360.19,5731.0,361.45,361.45,360.19,360.19,5731.0
2023-03-07 13:50:00,360.37,361.17,360.22,361.14,4872.0,360.37,361.17,360.22,361.14,4872.0
2023-03-07 14:00:00,361.15,361.57,360.81,361.57,5632.0,361.15,361.57,360.81,361.57,5632.0
2023-03-07 14:10:00,361.48,362.1,361.47,361.7,4053.0,361.48,362.1,361.47,361.7,4053.0
2023-03-07 14:20:00,361.84,361.84,360.83,360.94,2626.0,361.84,361.84,360.83,360.94,2626.0
2023-03-07 14:30:00,360.96,360.96,360.43,360.78,1915.0,360.96,360.96,360.43,360.78,1915.0
2023-03-07 14:40:00,360.62,360.76,360.07,360.37,3821.0,360.62,360.76,360.07,360.37,3821.0
2023-03-07 14:50:00,360.15,360.17,359.33,359.64,4550.0,360.15,360.17,359.33,359.64,4550.0
2023-03-07 15:00:00,359.81,360.18,359.79,359.88,3160.0,359.81,360.18,359.79,359.88,3160.0
2023-03-07 15:10:00,359.98,361.51,359.81,361.44,5269.0,359.98,361.51,359.81,361.44,5269.0
2023-03-07 15:20:00,361.2,361.22,360.48,360.66,5127.0,361.2,361.22,360.48,360.66,5127.0
2023-03-07 15:30:00,360.69,362.02,360.67,361.81,7250.0,360.69,362.02,360.67,361.81,7250.0
2023-03-07 15:40:00,361.73,361.73,360.9,361.37,13665.0,361.73,361.73,360.9,361.37,13665.0
2023-03-07 15:50:00,361.5,361.5,360.62,361.32,29697.0,361.5,361.5,360.62,361.32,29697.0
2023-03-08 09:30:00,361.21,363.76,361.21,362.91,16794.0,361.21,363.76,361.21,362.91,16794.0
2023-03-08 09:40:00,362.51,363.16,362.29,362.35,9773.0,362.51,363.16,362.29,362.35,9773.0
2023-03-08 09:50:00,362.52,363.29,362.3,362.98,4349.0,362.52,363.29,362.3,362.98,4349.0
2023-03-08 10:00:00,362.84,362.95,360.5,362.44,7314.0,362.84,362.95,360.5,362.44,7314.0
2023-03-08 10:10:00,362.33,363.0,361.35,361.35,2901.0,362.33,363.0,361.35,361.35,2901.0
2023-03-08 10:20:00,361.79,362.64,360.65,362.52,9429.0,361.79,362.64,360.65,362.52,9429.0
2023-03-08 10:30:00,362.52,364.14,362.46,364.13,45019.0,362.52,364.14,362.46,364.13,45019.0
2023-03-08 10:40:00,363.7,364.19,363.42,363.8,6278.0,363.7,364.19,363.42,363.8,6278.0
2023-03-08 10:50:00,363.55,363.95,363.47,363.78,3526.0,363.55,363.95,363.47,363.78,3526.0
2023-03-08 11:00:00,363.77,364.01,363.19,363.63,4362.0,363.77,364.01,363.19,363.63,4362.0
2023-03-08 11:10:00,363.74,364.01,363.17,363.65,9634.0,363.74,364.01,363.17,363.65,9634.0
2023-03-08 11:20:00,363.65,364.13,363.11,363.41,14303.0,363.65,364.13,363.11,363.41,14303.0
2023-03-08 11:30:00,363.48,363.48,362.08,362.83,6881.0,363.48,363.48,362.08,362.83,6881.0
2023-03-08 11:40:00,363.14,363.72,362.91,363.72,13208.0,363.14,363.72,362.91,363.72,13208.0
2023-03-08 11:50:00,363.88,364.8,363.88,364.45,4001.0,363.88,364.8,363.88,364.45,4001.0
2023-03-08 12:00:00,364.66,364.68,363.97,364.03,2900.0,364.66,364.68,363.97,364.03,2900.0
2023-03-08 12:10:00,363.85,364.12,363.45,363.92,4000.0,363.85,364.12,363.45,363.92,4000.0
2023-03-08 12:20:00,363.98,364.05,363.3,363.35,6400.0,363.98,364.05,363.3,363.35,6400.0
2023-03-08 12:30:00,363.24,364.06,362.82,363.9,3409.0,363.24,364.06,362.82,363.9,3409.0
2023-03-08 12:40:00,364.0,364.05,363.74,364.05,2454.0,364.0,364.05,363.74,364.05,2454.0
2023-03-08 12:50:00,364.27,364.27,363.7,363.93,3500.0,364.27,364.27,363.7,363.93,3500.0
2023-03-08 13:00:00,364.13,364.2,363.28,363.83,4502.0,364.13,364.2,363.28,363.83,4502.0
2023-03-08 13:10:00,363.53,363.72,362.92,362.97,2778.0,363.53,363.72,362.92,362.97,2778.0
2023-03-08 13:20:00,362.99,363.29,362.69,362.78,3289.0,362.99,363.29,362.69,362.78,3289.0
2023-03-08 13:30:00,362.87,363.94,362.84,363.7,7320.0,362.87,363.94,362.84,363.7,7320.0
2023-03-08 13:40:00,363.52,363.87,363.18,363.69,3096.0,363.52,363.87,363.18,363.69,3096.0
2023-03-08 13:50:00,363.63,364.33,363.48,364.02,3556.0,363.63,364.33,363.48,364.02,3556.0
2023-03-08 14:00:00,363.84,364.35,363.83,364.27,2399.0,363.84,364.35,363.83,364.27,2399.0
2023-03-08 14:10:00,364.43,364.58,364.08,364.39,3604.0,364.43,364.58,364.08,364.39,3604.0
2023-03-08 14:20:00,364.34,365.2,364.34,365.17,6420.0,364.34,365.2,364.34,365.17,6420.0
2023-03-08 14:30:00,365.17,366.07,365.06,365.94,6754.0,365.17,366.07,365.06,365.94,6754.0
2023-03-08 14:40:00,365.94,366.4,365.81,366.4,3475.0,365.94,366.4,365.81,366.4,3475.0
2023-03-08 14:50:00,366.37,366.99,366.29,366.47,6483.0,366.37,366.99,366.29,366.47,6483.0
2023-03-08 15:00:00,366.6,366.63,365.96,366.44,3662.0,366.6,366.63,365.96,366.44,3662.0
2023-03-08 15:10:00,366.07,366.11,365.61,365.95,5047.0,366.07,366.11,365.61,365.95,5047.0
2023-03-08 15:20:00,366.01,366.97,366.0,366.97,9958.0,366.01,366.97,366.0,366.97,9958.0
2023-03-08 15:30:00,366.83,367.83,366.83,367.54,22237.0,366.83,367.83,366.83,367.54,22237.0
2023-03-08 15:40:00,367.59,369.69,367.54,369.19,47093.0,367.59,369.69,367.54,369.19,47093.0
2023-03-08 15:50:00,369.38,370.11,368.82,369.01,84904.0,369.38,370.11,368.82,369.01,84904.0
2023-03-09 09:30:00,369.05,369.54,367.53,369.54,20288.0,369.05,369.54,367.53,369.54,20288.0
2023-03-09 09:40:00,369.89,370.58,368.62,370.42,6652.0,369.89,370.58,368.62,370.42,6652.0
2023-03-09 09:50:00,370.58,371.34,369.79,370.93,5975.0,370.58,371.34,369.79,370.93,5975.0
2023-03-09 10:00:00,370.65,372.73,370.65,372.73,7267.0,370.65,372.73,370.65,372.73,7267.0
2023-03-09 10:10:00,372.94,373.74,372.65,373.24,17096.0,372.94,373.74,372.65,373.24,17096.0
2023-03-09 10:20:00,373.16,374.18,372.93,373.3,8845.0,373.16,374.18,372.93,373.3,8845.0
2023-03-09 10:30:00,373.17,373.87,373.07,373.46,4252.0,373.17,373.87,373.07,373.46,4252.0
2023-03-09 10:40:00,373.63,374.15,373.45,374.15,5025.0,373.63,374.15,373.45,374.15,5025.0
2023-03-09 10:50:00,374.04,374.31,373.59,373.61,10815.0,374.04,374.31,373.59,373.61,10815.0
2023-03-09 11:00:00,373.73,373.73,372.27,372.46,6915.0,373.73,373.73,372.27,372.46,6915.0
2023-03-09 11:10:00,372.35,373.18,371.6,371.6,4674.0,372.35,373.18,371.6,371.6,4674.0
2023-03-09 11:20:00,371.97,372.26,371.4,371.57,5000.0,371.97,372.26,371.4,371.57,5000.0
2023-03-09 11:30:00,371.7,372.81,371.65,372.81,4218.0,371.7,372.81,371.65,372.81,4218.0
2023-03-09 11:40:00,372.99,373.55,372.99,373.44,3414.0,372.99,373.55,372.99,373.44,3414.0
2023-03-09 11:50:00,373.44,374.0,372.57,372.57,5712.0,373.44,374.0,372.57,372.57,5712.0
2023-03-09 12:00:00,372.92,372.94,370.75,371.72,2296.0,372.92,372.94,370.75,371.72,2296.0
2023-03-09 12:10:00,371.82,371.98,371.41,371.48,1305.0,371.82,371.98,371.41,371.48,1305.0
2023-03-09 12:20:00,371.62,371.71,370.9,371.58,6825.0,371.62,371.71,370.9,371.58,6825.0
2023-03-09 12:30:00,371.69,371.89,370.49,370.51,4139.0,371.69,371.89,370.49,370.51,4139.0
2023-03-09 12:40:00,370.47,371.07,369.4,369.8,8262.0,370.47,371.07,369.4,369.8,8262.0
2023-03-09 12:50:00,369.27,370.23,369.26,370.06,1435.0,369.27,370.23,369.26,370.06,1435.0
2023-03-09 13:00:00,369.99,370.3,369.34,369.35,8390.0,369.99,370.3,369.34,369.35,8390.0
2023-03-09 13:10:00,369.15,369.15,368.35,368.38,3030.0,369.15,369.15,368.35,368.38,3030.0
2023-03-09 13:20:00,368.29,368.57,367.09,367.25,2865.0,368.29,368.57,367.09,367.25,2865.0
2023-03-09 13:30:00,367.12,367.12,366.11,366.14,5933.0,367.12,367.12,366.11,366.14,5933.0
2023-03-09 13:40:00,366.01,366.65,364.64,364.84,3251.0,366.01,366.65,364.64,364.84,3251.0
2023-03-09 13:50:00,364.57,365.15,364.21,364.38,3600.0,364.57,365.15,364.21,364.38,3600.0
2023-03-09 14:00:00,364.21,364.63,363.48,364.14,7988.0,364.21,364.63,363.48,364.14,7988.0
2023-03-09 14:10:00,363.9,363.9,363.04,363.24,3928.0,363.9,363.9,363.04,363.24,3928.0
2023-03-09 14:20:00,363.49,364.2,363.2,363.7,3595.0,363.49,364.2,363.2,363.7,3595.0
2023-03-09 14:30:00,363.6,363.89,362.92,363.84,5245.0,363.6,363.89,362.92,363.84,5245.0
2023-03-09 14:40:00,363.86,364.27,363.66,364.13,27282.0,363.86,364.27,363.66,364.13,27282.0
2023-03-09 14:50:00,364.2,364.85,363.65,363.9,5982.0,364.2,364.85,363.65,363.9,5982.0
2023-03-09 15:00:00,363.94,364.13,363.0,363.2,4408.0,363.94,364.13,363.0,363.2,4408.0
2023-03-09 15:10:00,362.97,363.21,361.65,361.65,4560.0,362.97,363.21,361.65,361.65,4560.0
2023-03-09 15:20:00,361.38,361.49,360.43,361.11,21787.0,361.38,361.49,360.43,361.11,21787.0
2023-03-09 15:30:00,361.01,362.06,360.67,361.64,22202.0,361.01,362.06,360.67,361.64,22202.0
2023-03-09 15:40:00,361.79,362.0,360.52,361.13,13035.0,361.79,362.0,360.52,361.13,13035.0
2023-03-09 15:50:00,360.92,362.56,360.58,361.84,64623.0,360.92,362.56,360.58,361.84,64623.0
2023-03-10 09:30:00,361.81,361.93,357.21,358.11,10837.0,361.81,361.93,357.21,358.11,10837.0
2023-03-10 09:40:00,358.19,359.02,356.67,357.29,15578.0,358.19,359.02,356.67,357.29,15578.0
2023-03-10 09:50:00,357.32,357.6,356.13,356.44,5795.0,357.32,357.6,356.13,356.44,5795.0
2023-03-10 10:00:00,357.27,358.89,356.84,358.89,9461.0,357.27,358.89,356.84,358.89,9461.0
2023-03-10 10:10:00,358.83,359.06,358.0,358.37,3709.0,358.83,359.06,358.0,358.37,3709.0
2023-03-10 10:20:00,358.0,358.95,357.91,358.54,2600.0,358.0,358.95,357.91,358.54,2600.0
2023-03-10 10:30:00,358.57,361.1,358.57,360.79,6320.0,358.57,361.1,358.57,360.79,6320.0
2023-03-10 10:40:00,361.49,361.53,359.47,360.59,6103.0,361.49,361.53,359.47,360.59,6103.0
2023-03-10 10:50:00,360.69,362.88,360.44,362.88,2619.0,360.69,362.88,360.44,362.88,2619.0
2023-03-10 11:00:00,362.8,362.8,360.67,361.43,6886.0,362.8,362.8,360.67,361.43,6886.0
2023-03-10 11:10:00,361.46,361.64,359.73,360.54,5698.0,361.46,361.64,359.73,360.54,5698.0
2023-03-10 11:20:00,361.05,363.61,361.05,363.41,9596.0,361.05,363.61,361.05,363.41,9596.0
2023-03-10 11:30:00,363.35,364.66,363.35,364.58,4700.0,363.35,364.66,363.35,364.58,4700.0
2023-03-10 11:40:00,364.62,364.63,362.22,363.07,4893.0,364.62,364.63,362.22,363.07,4893.0
2023-03-10 11:50:00,363.17,363.28,361.35,361.55,9637.0,363.17,363.28,361.35,361.55,9637.0
2023-03-10 12:00:00,361.71,362.23,359.98,359.98,3600.0,361.71,362.23,359.98,359.98,3600.0
2023-03-10 12:10:00,359.98,360.25,358.51,358.52,3231.0,359.98,360.25,358.51,358.52,3231.0
2023-03-10 12:20:00,358.67,359.49,358.55,358.87,9501.0,358.67,359.49,358.55,358.87,9501.0
2023-03-10 12:30:00,358.95,360.68,358.62,360.63,18651.0,358.95,360.68,358.62,360.63,18651.0
2023-03-10 12:40:00,360.58,360.58,359.24,359.45,3433.0,360.58,360.58,359.24,359.45,3433.0
2023-03-10 12:50:00,359.44,359.61,358.32,358.48,6437.0,359.44,359.61,358.32,358.48,6437.0
2023-03-10 13:00:00,358.47,358.47,357.5,357.72,5935.0,358.47,358.47,357.5,357.72,5935.0
2023-03-10 13:10:00,357.45,357.52,356.47,356.62,7550.0,357.45,357.52,356.47,356.62,7550.0
2023-03-10 13:20:00,356.7,356.79,355.38,355.47,11847.0,356.7,356.79,355.38,355.47,11847.0
2023-03-10 13:30:00,355.54,355.77,354.66,355.27,7421.0,355.54,355.77,354.66,355.27,7421.0
2023-03-10 13:40:00,355.3,355.63,354.53,354.53,5436.0,355.3,355.63,354.53,354.53,5436.0
2023-03-10 13:50:00,354.47,354.53,354.06,354.34,8538.0,354.47,354.53,354.06,354.34,8538.0
2023-03-10 14:00:00,354.35,355.36,354.02,355.33,12014.0,354.35,355.36,354.02,355.33,12014.0
2023-03-10 14:10:00,355.43,355.8,354.57,355.12,3165.0,355.43,355.8,354.57,355.12,3165.0
2023-03-10 14:20:00,355.38,355.38,353.63,353.95,3418.0,355.38,355.38,353.63,353.95,3418.0
2023-03-10 14:30:00,353.77,354.8,353.67,354.68,8800.0,353.77,354.8,353.67,354.68,8800.0
2023-03-10 14:40:00,354.98,357.06,354.79,357.06,6265.0,354.98,357.06,354.79,357.06,6265.0
2023-03-10 14:50:00,356.59,357.55,356.39,356.88,6169.0,356.59,357.55,356.39,356.88,6169.0
2023-03-10 15:00:00,356.87,357.71,356.58,357.71,4800.0,356.87,357.71,356.58,357.71,4800.0
2023-03-10 15:10:00,357.57,358.2,356.81,356.85,4000.0,357.57,358.2,356.81,356.85,4000.0
2023-03-10 15:20:00,356.54,357.56,356.36,357.36,4011.0,356.54,357.56,356.36,357.36,4011.0
2023-03-10 15:30:00,357.13,357.18,355.61,355.78,5250.0,357.13,357.18,355.61,355.78,5250.0
2023-03-10 15:40:00,355.55,355.7,354.96,354.96,8310.0,355.55,355.7,354.96,354.96,8310.0
2023-03-10 15:50:00,354.98,355.65,354.31,355.41,67209.0,354.98,355.65,354.31,355.41,67209.0
2023-03-13 09:30:00,351.3,353.03,350.98,352.29,18202.0,351.3,353.03,350.98,352.29,18202.0
2023-03-13 09:40:00,352.35,354.0,350.58,353.58,14212.0,352.35,354.0,350.58,353.58,14212.0
2023-03-13 09:50:00,353.58,355.13,351.76,354.38,12633.0,353.58,355.13,351.76,354.38,12633.0
2023-03-13 10:00:00,353.49,356.44,353.44,356.17,4652.0,353.49,356.44,353.44,356.17,4652.0
2023-03-13 10:10:00,356.35,356.62,354.39,354.78,7386.0,356.35,356.62,354.39,354.78,7386.0
2023-03-13 10:20:00,354.47,356.56,354.47,354.87,5801.0,354.47,356.56,354.47,354.87,5801.0
2023-03-13 10:30:00,355.18,358.13,355.18,357.69,9034.0,355.18,358.13,355.18,357.69,9034.0
2023-03-13 10:40:00,357.56,357.64,356.01,357.0,4500.0,357.56,357.64,356.01,357.0,4500.0
2023-03-13 10:50:00,357.09,357.94,354.81,357.75,7150.0,357.09,357.94,354.81,357.75,7150.0
2023-03-13 11:00:00,357.66,359.34,357.28,359.21,7033.0,357.66,359.34,357.28,359.21,7033.0
2023-03-13 11:10:00,358.8,360.7,358.73,359.67,5165.0,358.8,360.7,358.73,359.67,5165.0
2023-03-13 11:20:00,359.93,363.22,359.84,362.38,47840.0,359.93,363.22,359.84,362.38,47840.0
2023-03-13 11:30:00,362.64,362.71,360.62,360.62,24988.0,362.64,362.71,360.62,360.62,24988.0
2023-03-13 11:40:00,361.0,362.51,360.99,362.34,6579.0,361.0,362.51,360.99,362.34,6579.0
2023-03-13 11:50:00,362.38,362.38,360.94,361.42,3493.0,362.38,362.38,360.94,361.42,3493.0
2023-03-13 12:00:00,361.86,363.0,360.26,361.75,4756.0,361.86,363.0,360.26,361.75,4756.0
2023-03-13 12:10:00,361.84,362.11,361.4,361.54,2364.0,361.84,362.11,361.4,361.54,2364.0
2023-03-13 12:20:00,361.38,361.45,359.77,360.03,3496.0,361.38,361.45,359.77,360.03,3496.0
2023-03-13 12:30:00,360.28,361.28,359.27,360.8,3605.0,360.28,361.28,359.27,360.8,3605.0
2023-03-13 12:40:00,361.03,362.8,360.35,360.59,6412.0,361.03,362.8,360.35,360.59,6412.0
2023-03-13 12:50:00,360.22,360.97,359.76,359.76,1497.0,360.22,360.97,359.76,359.76,1497.0
2023-03-13 13:00:00,360.16,360.16,358.02,359.12,3012.0,360.16,360.16,358.02,359.12,3012.0
2023-03-13 13:10:00,359.32,360.03,359.02,359.28,1575.0,359.32,360.03,359.02,359.28,1575.0
2023-03-13 13:20:00,359.33,359.69,358.49,358.5,2000.0,359.33,359.69,358.49,358.5,2000.0
2023-03-13 13:30:00,358.73,360.43,358.22,360.09,4994.0,358.73,360.43,358.22,360.09,4994.0
2023-03-13 13:40:00,359.99,360.0,359.28,359.29,3234.0,359.99,360.0,359.28,359.29,3234.0
2023-03-13 13:50:00,359.29,359.95,359.13,359.73,2261.0,359.29,359.95,359.13,359.73,2261.0
2023-03-13 14:00:00,360.14,361.0,359.93,360.76,4022.0,360.14,361.0,359.93,360.76,4022.0
2023-03-13 14:10:00,360.86,361.28,360.2,360.66,4524.0,360.86,361.28,360.2,360.66,4524.0
2023-03-13 14:20:00,360.53,361.74,360.53,361.0,3460.0,360.53,361.74,360.53,361.0,3460.0
2023-03-13 14:30:00,361.24,362.2,360.47,360.47,2820.0,361.24,362.2,360.47,360.47,2820.0
2023-03-13 14:40:00,360.65,361.28,360.06,361.28,2039.0,360.65,361.28,360.06,361.28,2039.0
2023-03-13 14:50:00,360.94,361.2,360.65,360.72,2601.0,360.94,361.2,360.65,360.72,2601.0
2023-03-13 15:00:00,360.71,361.19,359.65,359.79,5599.0,360.71,361.19,359.65,359.79,5599.0
2023-03-13 15:10:00,359.84,360.77,359.71,360.02,5046.0,359.84,360.77,359.71,360.02,5046.0
2023-03-13 15:20:00,359.44,359.44,357.9,358.39,6715.0,359.44,359.44,357.9,358.39,6715.0
2023-03-13 15:30:00,358.42,359.27,358.21,359.14,9068.0,358.42,359.27,358.21,359.14,9068.0
2023-03-13 15:40:00,359.19,359.89,358.6,358.89,11472.0,359.19,359.89,358.6,358.89,11472.0
2023-03-13 15:50:00,358.47,358.47,356.94,357.16,43786.0,358.47,358.47,356.94,357.16,43786.0
2023-03-14 09:30:00,361.34,362.82,360.1,362.82,11305.0,361.34,362.82,360.1,362.82,11305.0
2023-03-14 09:40:00,362.74,365.65,362.74,364.95,8749.0,362.74,365.65,362.74,364.95,8749.0
2023-03-14 09:50:00,363.86,363.86,362.57,363.18,7876.0,363.86,363.86,362.57,363.18,7876.0
2023-03-14 10:00:00,363.18,364.18,362.96,364.18,5351.0,363.18,364.18,362.96,364.18,5351.0
2023-03-14 10:10:00,364.08,365.81,363.73,364.59,12504.0,364.08,365.81,363.73,364.59,12504.0
2023-03-14 10:20:00,364.46,365.79,364.42,365.65,10123.0,364.46,365.79,364.42,365.65,10123.0
2023-03-14 10:30:00,365.58,366.28,365.49,366.18,4174.0,365.58,366.28,365.49,366.18,4174.0
2023-03-14 10:40:00,366.21,366.27,365.41,366.15,4270.0,366.21,366.27,365.41,366.15,4270.0
2023-03-14 10:50:00,366.13,366.13,364.56,364.81,3644.0,366.13,366.13,364.56,364.81,3644.0
2023-03-14 11:00:00,364.85,365.1,364.34,364.34,2674.0,364.85,365.1,364.34,364.34,2674.0
2023-03-14 11:10:00,364.56,365.39,364.53,365.13,3975.0,364.56,365.39,364.53,365.13,3975.0
2023-03-14 11:20:00,365.45,365.91,365.11,365.87,7634.0,365.45,365.91,365.11,365.87,7634.0
2023-03-14 11:30:00,365.82,366.41,365.7,366.15,4334.0,365.82,366.41,365.7,366.15,4334.0
2023-03-14 11:40:00,365.98,366.11,365.55,366.11,5196.0,365.98,366.11,365.55,366.11,5196.0
2023-03-14 11:50:00,366.46,366.79,366.46,366.74,2400.0,366.46,366.79,366.46,366.74,2400.0
2023-03-14 12:00:00,366.48,366.63,366.11,366.18,3432.0,366.48,366.63,366.11,366.18,3432.0
2023-03-14 12:10:00,366.16,367.0,365.96,365.96,2876.0,366.16,367.0,365.96,365.96,2876.0
2023-03-14 12:20:00,365.77,365.92,365.14,365.67,2553.0,365.77,365.92,365.14,365.67,2553.0
2023-03-14 12:30:00,365.38,366.19,365.37,366.19,3155.0,365.38,366.19,365.37,366.19,3155.0
2023-03-14 12:40:00,365.79,366.48,365.53,366.48,4000.0,365.79,366.48,365.53,366.48,4000.0
2023-03-14 12:50:00,366.48,366.48,365.8,366.38,4426.0,366.48,366.48,365.8,366.38,4426.0
2023-03-14 13:00:00,366.44,366.62,366.21,366.31,4910.0,366.44,366.62,366.21,366.31,4910.0
2023-03-14 13:10:00,366.14,366.74,365.12,366.43,9965.0,366.14,366.74,365.12,366.43,9965.0
2023-03-14 13:20:00,366.43,367.32,365.83,367.08,5329.0,366.43,367.32,365.83,367.08,5329.0
2023-03-14 13:30:00,367.06,367.66,366.95,367.55,2507.0,367.06,367.66,366.95,367.55,2507.0
2023-03-14 13:40:00,367.81,367.88,366.58,367.42,5649.0,367.81,367.88,366.58,367.42,5649.0
2023-03-14 13:50:00,366.94,367.07,366.33,366.84,10448.0,366.94,367.07,366.33,366.84,10448.0
2023-03-14 14:00:00,366.97,367.07,365.59,365.96,7867.0,366.97,367.07,365.59,365.96,7867.0
2023-03-14 14:10:00,366.04,366.92,366.04,366.52,10712.0,366.04,366.92,366.04,366.52,10712.0
2023-03-14 14:20:00,366.57,367.82,366.43,367.7,2493.0,366.57,367.82,366.43,367.7,2493.0
2023-03-14 14:30:00,367.6,367.84,367.2,367.2,3451.0,367.6,367.84,367.2,367.2,3451.0
2023-03-14 14:40:00,367.19,367.87,366.79,367.8,3836.0,367.19,367.87,366.79,367.8,3836.0
2023-03-14 14:50:00,367.45,367.67,366.86,367.23,3100.0,367.45,367.67,366.86,367.23,3100.0
2023-03-14 15:00:00,367.18,367.59,365.96,365.96,3885.0,367.18,367.59,365.96,365.96,3885.0
2023-03-14 15:10:00,365.92,366.83,365.26,366.69,11771.0,365.92,366.83,365.26,366.69,11771.0
2023-03-14 15:20:00,366.73,367.15,366.33,366.85,11077.0,366.73,367.15,366.33,366.85,11077.0
2023-03-14 15:30:00,366.81,368.49,366.81,368.15,7828.0,366.81,368.49,366.81,368.15,7828.0
2023-03-14 15:40:00,367.91,369.26,367.84,368.84,19169.0,367.91,369.26,367.84,368.84,19169.0
2023-03-14 15:50:00,369.02,370.2,368.86,369.95,48211.0,369.02,370.2,368.86,369.95,48211.0
2023-03-15 09:30:00,364.79,369.55,364.79,368.97,15517.0,364.79,369.55,364.79,368.97,15517.0
2023-03-15 09:40:00,368.94,370.0,367.8,368.6,10402.0,368.94,370.0,367.8,368.6,10402.0
2023-03-15 09:50:00,368.5,368.5,366.82,367.29,5258.0,368.5,368.5,366.82,367.29,5258.0
2023-03-15 10:00:00,366.83,367.94,364.77,364.77,7132.0,366.83,367.94,364.77,364.77,7132.0
2023-03-15 10:10:00,365.23,365.23,363.51,363.55,4030.0,365.23,365.23,363.51,363.55,4030.0
2023-03-15 10:20:00,364.5,365.86,363.69,365.0,8132.0,364.5,365.86,363.69,365.0,8132.0
2023-03-15 10:30:00,365.17,365.37,363.98,364.66,3946.0,365.17,365.37,363.98,364.66,3946.0
2023-03-15 10:40:00,364.3,365.0,363.7,364.95,5100.0,364.3,365.0,363.7,364.95,5100.0
2023-03-15 10:50:00,364.63,364.76,363.43,364.19,23171.0,364.63,364.76,363.43,364.19,23171.0
2023-03-15 11:00:00,364.31,364.37,363.43,363.56,9867.0,364.31,364.37,363.43,363.56,9867.0
2023-03-15 11:10:00,363.08,364.05,363.0,364.05,10256.0,363.08,364.05,363.0,364.05,10256.0
2023-03-15 11:20:00,364.04,364.04,362.81,363.58,4509.0,364.04,364.04,362.81,363.58,4509.0
2023-03-15 11:30:00,363.18,363.77,362.8,363.06,5820.0,363.18,363.77,362.8,363.06,5820.0
2023-03-15 11:40:00,363.63,364.16,362.97,363.71,17212.0,363.63,364.16,362.97,363.71,17212.0
2023-03-15 11:50:00,363.71,363.82,363.15,363.63,2312.0,363.71,363.82,363.15,363.63,2312.0
2023-03-15 12:00:00,363.9,364.04,362.0,362.1,2836.0,363.9,364.04,362.0,362.1,2836.0
2023-03-15 12:10:00,361.78,362.17,361.33,361.62,1600.0,361.78,362.17,361.33,361.62,1600.0
2023-03-15 12:20:00,361.4,361.75,360.61,361.34,14116.0,361.4,361.75,360.61,361.34,14116.0
2023-03-15 12:30:00,360.95,362.3,360.95,361.77,2990.0,360.95,362.3,360.95,361.77,2990.0
2023-03-15 12:40:00,361.62,363.38,361.36,363.38,4000.0,361.62,363.38,361.36,363.38,4000.0
2023-03-15 12:50:00,363.08,363.18,362.29,362.72,2450.0,363.08,363.18,362.29,362.72,2450.0
2023-03-15 13:00:00,362.24,363.43,362.18,363.01,4031.0,362.24,363.43,362.18,363.01,4031.0
2023-03-15 13:10:00,363.62,364.23,363.01,363.44,4586.0,363.62,364.23,363.01,363.44,4586.0
2023-03-15 13:20:00,363.09,363.3,362.8,363.03,2733.0,363.09,363.3,362.8,363.03,2733.0
2023-03-15 13:30:00,363.08,363.22,362.36,362.5,3435.0,363.08,363.22,362.36,362.5,3435.0
2023-03-15 13:40:00,362.31,362.32,361.75,361.75,2200.0,362.31,362.32,361.75,361.75,2200.0
2023-03-15 13:50:00,362.25,363.46,362.16,362.61,14300.0,362.25,363.46,362.16,362.61,14300.0
2023-03-15 14:00:00,362.17,362.52,361.58,362.27,2200.0,362.17,362.52,361.58,362.27,2200.0
2023-03-15 14:10:00,362.56,362.97,361.85,362.97,1400.0,362.56,362.97,361.85,362.97,1400.0
2023-03-15 14:20:00,363.12,365.12,363.0,364.47,4879.0,363.12,365.12,363.0,364.47,4879.0
2023-03-15 14:30:00,364.78,365.67,364.57,365.3,3777.0,364.78,365.67,364.57,365.3,3777.0
2023-03-15 14:40:00,365.27,365.95,364.89,365.03,2964.0,365.27,365.95,364.89,365.03,2964.0
2023-03-15 14:50:00,365.12,365.6,364.6,365.6,5300.0,365.12,365.6,364.6,365.6,5300.0
2023-03-15 15:00:00,365.75,366.41,364.91,364.94,9082.0,365.75,366.41,364.91,364.94,9082.0
2023-03-15 15:10:00,364.88,366.56,364.84,366.52,16601.0,364.88,366.56,364.84,366.52,16601.0
2023-03-15 15:20:00,366.39,367.13,365.82,366.69,19168.0,366.39,367.13,365.82,366.69,19168.0
2023-03-15 15:30:00,366.68,367.3,365.42,365.55,21466.0,366.68,367.3,365.42,365.55,21466.0
2023-03-15 15:40:00,365.38,365.78,364.8,365.13,14872.0,365.38,365.78,364.8,365.13,14872.0
2023-03-15 15:50:00,364.94,366.97,364.42,366.97,55108.0,364.94,366.97,364.42,366.97,55108.0
2023-03-16 09:30:00,366.2,366.53,364.24,365.17,10689.0,366.2,366.53,364.24,365.17,10689.0
2023-03-16 09:40:00,365.22,365.61,364.92,365.61,1900.0,365.22,365.61,364.92,365.61,1900.0
2023-03-16 09:50:00,366.26,368.29,366.26,367.89,2115.0,366.26,368.29,366.26,367.89,2115.0
2023-03-16 10:00:00,367.78,368.74,366.36,366.36,4711.0,367.78,368.74,366.36,366.36,4711.0
2023-03-16 10:10:00,366.66,367.7,366.23,366.42,3129.0,366.66,367.7,366.23,366.42,3129.0
2023-03-16 10:20:00,366.16,367.36,366.03,366.77,4484.0,366.16,367.36,366.03,366.77,4484.0
2023-03-16 10:30:00,366.44,367.21,366.06,367.15,4472.0,366.44,367.21,366.06,367.15,4472.0
2023-03-16 10:40:00,367.45,369.33,367.38,369.29,8641.0,367.45,369.33,367.38,369.29,8641.0
2023-03-16 10:50:00,369.21,370.28,368.88,370.28,13049.0,369.21,370.28,368.88,370.28,13049.0
2023-03-16 11:00:00,370.39,372.12,369.95,371.56,5645.0,370.39,372.12,369.95,371.56,5645.0
2023-03-16 11:10:00,371.51,371.88,370.93,371.03,7488.0,371.51,371.88,370.93,371.03,7488.0
2023-03-16 11:20:00,371.19,372.15,371.09,371.69,7887.0,371.19,372.15,371.09,371.69,7887.0
2023-03-16 11:30:00,372.17,373.08,371.91,372.94,5906.0,372.17,373.08,371.91,372.94,5906.0
2023-03-16 11:40:00,372.76,374.08,372.76,374.08,7795.0,372.76,374.08,372.76,374.08,7795.0
2023-03-16 11:50:00,374.0,375.83,373.63,375.23,12569.0,374.0,375.83,373.63,375.23,12569.0
2023-03-16 12:00:00,375.41,375.95,375.17,375.42,7705.0,375.41,375.95,375.17,375.42,7705.0
2023-03-16 12:10:00,375.25,375.86,374.48,375.86,9445.0,375.25,375.86,374.48,375.86,9445.0
2023-03-16 12:20:00,375.77,375.82,374.51,374.85,3595.0,375.77,375.82,374.51,374.85,3595.0
2023-03-16 12:30:00,374.86,374.86,373.57,373.8,3083.0,374.86,374.86,373.57,373.8,3083.0
2023-03-16 12:40:00,373.94,374.55,373.94,374.29,3344.0,373.94,374.55,373.94,374.29,3344.0
2023-03-16 12:50:00,374.26,375.08,373.82,375.08,9951.0,374.26,375.08,373.82,375.08,9951.0
2023-03-16 13:00:00,374.81,376.0,374.79,375.14,4237.0,374.81,376.0,374.79,375.14,4237.0
2023-03-16 13:10:00,375.19,375.19,373.76,374.17,3243.0,375.19,375.19,373.76,374.17,3243.0
2023-03-16 13:20:00,374.39,375.28,374.21,375.15,4284.0,374.39,375.28,374.21,375.15,4284.0
2023-03-16 13:30:00,375.0,375.06,374.6,374.78,3102.0,375.0,375.06,374.6,374.78,3102.0
2023-03-16 13:40:00,374.88,375.2,374.58,374.94,3673.0,374.88,375.2,374.58,374.94,3673.0
2023-03-16 13:50:00,374.66,374.84,373.96,374.53,5670.0,374.66,374.84,373.96,374.53,5670.0
2023-03-16 14:00:00,374.42,374.66,373.96,374.66,4178.0,374.42,374.66,373.96,374.66,4178.0
2023-03-16 14:10:00,375.09,375.09,374.08,374.51,9259.0,375.09,375.09,374.08,374.51,9259.0
2023-03-16 14:20:00,374.33,374.99,374.33,374.79,3000.0,374.33,374.99,374.33,374.79,3000.0
2023-03-16 14:30:00,374.81,375.07,374.16,375.02,3830.0,374.81,375.07,374.16,375.02,3830.0
2023-03-16 14:40:00,375.1,375.75,375.09,375.32,2983.0,375.1,375.75,375.09,375.32,2983.0
2023-03-16 14:50:00,375.38,376.01,375.34,375.67,5470.0,375.38,376.01,375.34,375.67,5470.0
2023-03-16 15:00:00,375.63,376.31,375.41,376.12,6702.0,375.63,376.31,375.41,376.12,6702.0
2023-03-16 15:10:00,376.12,376.56,375.9,376.4,8751.0,376.12,376.56,375.9,376.4,8751.0
2023-03-16 15:20:00,376.56,377.57,376.36,377.27,11290.0,376.56,377.57,376.36,377.27,11290.0
2023-03-16 15:30:00,377.24,377.3,376.46,376.57,9523.0,377.24,377.3,376.46,376.57,9523.0
2023-03-16 15:40:00,376.69,377.71,375.86,375.97,21333.0,376.69,377.71,375.86,375.97,21333.0
2023-03-16 15:50:00,376.16,376.48,373.23,373.77,143967.0,376.16,376.48,373.23,373.77,143967.0
2023-03-17 09:30:00,374.0,376.35,372.02,375.91,189922.0,374.0,376.35,372.02,375.91,189922.0
2023-03-17 09:40:00,376.4,376.87,374.91,374.92,7475.0,376.4,376.87,374.91,374.92,7475.0
2023-03-17 09:50:00,375.12,376.24,375.11,375.86,13415.0,375.12,376.24,375.11,375.86,13415.0
2023-03-17 10:00:00,376.09,378.3,376.09,377.45,9058.0,376.09,378.3,376.09,377.45,9058.0
2023-03-17 10:10:00,377.19,377.71,375.82,375.82,6624.0,377.19,377.71,375.82,375.82,6624.0
2023-03-17 10:20:00,376.14,376.47,375.0,375.35,5978.0,376.14,376.47,375.0,375.35,5978.0
2023-03-17 10:30:00,375.22,375.7,373.41,374.06,6462.0,375.22,375.7,373.41,374.06,6462.0
2023-03-17 10:40:00,374.01,374.98,373.28,374.45,23949.0,374.01,374.98,373.28,374.45,23949.0
2023-03-17 10:50:00,374.59,374.59,372.44,373.49,17154.0,374.59,374.59,372.44,373.49,17154.0
2023-03-17 11:00:00,373.41,374.35,373.08,373.66,21103.0,373.41,374.35,373.08,373.66,21103.0
2023-03-17 11:10:00,373.7,375.01,373.65,374.67,20176.0,373.7,375.01,373.65,374.67,20176.0
2023-03-17 11:20:00,374.78,374.81,372.16,373.11,15906.0,374.78,374.81,372.16,373.11,15906.0
2023-03-17 11:30:00,373.1,374.11,372.8,373.02,8418.0,373.1,374.11,372.8,373.02,8418.0
2023-03-17 11:40:00,373.22,373.46,372.59,373.33,10183.0,373.22,373.46,372.59,373.33,10183.0
2023-03-17 11:50:00,373.31,373.49,372.84,372.9,4526.0,373.31,373.49,372.84,372.9,4526.0
2023-03-17 12:00:00,373.12,373.76,372.73,373.75,6497.0,373.12,373.76,372.73,373.75,6497.0
2023-03-17 12:10:00,373.81,373.81,373.12,373.3,7457.0,373.81,373.81,373.12,373.3,7457.0
2023-03-17 12:20:00,373.37,373.38,372.97,373.27,2700.0,373.37,373.38,372.97,373.27,2700.0
2023-03-17 12:30:00,373.48,374.38,373.38,373.38,9251.0,373.48,374.38,373.38,373.38,9251.0
2023-03-17 12:40:00,373.46,373.54,372.94,373.26,6013.0,373.46,373.54,372.94,373.26,6013.0
2023-03-17 12:50:00,373.26,373.66,372.94,373.53,5213.0,373.26,373.66,372.94,373.53,5213.0
2023-03-17 13:00:00,373.54,374.53,373.48,374.31,6056.0,373.54,374.53,373.48,374.31,6056.0
2023-03-17 13:10:00,374.34,374.91,374.29,374.67,3601.0,374.34,374.91,374.29,374.67,3601.0
2023-03-17 13:20:00,374.71,375.52,374.56,374.93,3500.0,374.71,375.52,374.56,374.93,3500.0
2023-03-17 13:30:00,374.91,375.43,374.23,374.92,5380.0,374.91,375.43,374.23,374.92,5380.0
2023-03-17 13:40:00,374.75,374.99,374.12,374.95,4876.0,374.75,374.99,374.12,374.95,4876.0
2023-03-17 13:50:00,374.82,375.0,374.29,374.9,5228.0,374.82,375.0,374.29,374.9,5228.0
2023-03-17 14:00:00,375.18,375.48,373.63,373.66,3834.0,375.18,375.48,373.63,373.66,3834.0
2023-03-17 14:10:00,373.64,373.64,372.24,372.72,11994.0,373.64,373.64,372.24,372.72,11994.0
2023-03-17 14:20:00,372.58,372.75,371.74,372.04,15043.0,372.58,372.75,371.74,372.04,15043.0
2023-03-17 14:30:00,371.99,372.81,371.86,372.1,5063.0,371.99,372.81,371.86,372.1,5063.0
2023-03-17 14:40:00,372.21,372.44,371.82,372.06,5375.0,372.21,372.44,371.82,372.06,5375.0
2023-03-17 14:50:00,371.93,373.17,371.85,372.8,9011.0,371.93,373.17,371.85,372.8,9011.0
2023-03-17 15:00:00,372.93,372.93,371.82,372.08,6395.0,372.93,372.93,371.82,372.08,6395.0
2023-03-17 15:10:00,372.02,373.57,372.02,373.57,15763.0,372.02,373.57,372.02,373.57,15763.0
2023-03-17 15:20:00,373.66,373.87,373.18,373.44,11061.0,373.66,373.87,373.18,373.44,11061.0
2023-03-17 15:30:00,373.53,373.56,371.71,372.02,11868.0,373.53,373.56,371.71,372.02,11868.0
2023-03-17 15:40:00,372.0,372.53,370.89,371.02,28672.0,372.0,372.53,370.89,371.02,28672.0
2023-03-17 15:50:00,370.52,373.24,370.52,372.53,92535.0,370.52,373.24,370.52,372.53,92535.0
2023-03-20 09:30:00,373.8,374.88,372.36,373.93,16268.0,373.8,374.88,372.36,373.93,16268.0
2023-03-20 09:40:00,373.73,374.48,372.18,373.38,7024.0,373.73,374.48,372.18,373.38,7024.0
2023-03-20 09:50:00,373.39,374.62,373.36,374.09,10807.0,373.39,374.62,373.36,374.09,10807.0
2023-03-20 10:00:00,373.87,375.13,373.21,373.21,11204.0,373.87,375.13,373.21,373.21,11204.0
2023-03-20 10:10:00,372.93,373.03,371.27,371.27,7171.0,372.93,373.03,371.27,371.27,7171.0
2023-03-20 10:20:00,371.23,372.35,371.12,372.28,5052.0,371.23,372.35,371.12,372.28,5052.0
2023-03-20 10:30:00,372.02,372.66,371.46,371.57,9494.0,372.02,372.66,371.46,371.57,9494.0
2023-03-20 10:40:00,371.49,372.65,371.48,372.6,5500.0,371.49,372.65,371.48,372.6,5500.0
2023-03-20 10:50:00,372.6,372.88,371.87,372.87,9780.0,372.6,372.88,371.87,372.87,9780.0
2023-03-20 11:00:00,372.86,373.98,372.53,373.67,6829.0,372.86,373.98,372.53,373.67,6829.0
2023-03-20 11:10:00,373.54,374.07,373.11,374.0,20079.0,373.54,374.07,373.11,374.0,20079.0
2023-03-20 11:20:00,374.17,375.2,373.9,374.75,7116.0,374.17,375.2,373.9,374.75,7116.0
2023-03-20 11:30:00,374.82,374.98,373.31,373.32,4857.0,374.82,374.98,373.31,373.32,4857.0
2023-03-20 11:40:00,373.33,373.37,372.5,372.8,7529.0,373.33,373.37,372.5,372.8,7529.0
2023-03-20 11:50:00,372.73,372.75,371.84,371.92,5050.0,372.73,372.75,371.84,371.92,5050.0
2023-03-20 12:00:00,372.07,372.41,371.36,371.36,3700.0,372.07,372.41,371.36,371.36,3700.0
2023-03-20 12:10:00,371.05,371.56,370.24,371.0,9515.0,371.05,371.56,370.24,371.0,9515.0
2023-03-20 12:20:00,370.78,371.66,370.54,371.52,3300.0,370.78,371.66,370.54,371.52,3300.0
2023-03-20 12:30:00,371.59,371.63,370.87,371.28,6708.0,371.59,371.63,370.87,371.28,6708.0
2023-03-20 12:40:00,371.25,371.81,371.02,371.67,4620.0,371.25,371.81,371.02,371.67,4620.0
2023-03-20 12:50:00,371.71,372.44,371.61,372.41,7100.0,371.71,372.44,371.61,372.41,7100.0
2023-03-20 13:00:00,372.72,373.12,372.44,372.44,6563.0,372.72,373.12,372.44,372.44,6563.0
2023-03-20 13:10:00,372.43,372.7,372.19,372.67,4238.0,372.43,372.7,372.19,372.67,4238.0
2023-03-20 13:20:00,372.44,372.69,372.33,372.69,3669.0,372.44,372.69,372.33,372.69,3669.0
2023-03-20 13:30:00,372.55,373.47,372.55,373.25,2917.0,372.55,373.47,372.55,373.25,2917.0
2023-03-20 13:40:00,373.66,374.09,373.66,374.01,6374.0,373.66,374.09,373.66,374.01,6374.0
2023-03-20 13:50:00,374.01,374.11,373.56,374.11,2750.0,374.01,374.11,373.56,374.11,2750.0
2023-03-20 14:00:00,373.97,373.97,373.42,373.53,2900.0,373.97,373.97,373.42,373.53,2900.0
2023-03-20 14:10:00,373.47,374.15,373.47,374.15,4800.0,373.47,374.15,373.47,374.15,4800.0
2023-03-20 14:20:00,373.98,374.43,373.91,374.13,2644.0,373.98,374.43,373.91,374.13,2644.0
2023-03-20 14:30:00,374.12,374.18,373.05,373.28,5233.0,374.12,374.18,373.05,373.28,5233.0
2023-03-20 14:40:00,373.0,373.72,372.71,373.72,4008.0,373.0,373.72,372.71,373.72,4008.0
2023-03-20 14:50:00,373.67,373.98,373.35,373.64,5642.0,373.67,373.98,373.35,373.64,5642.0
2023-03-20 15:00:00,373.55,374.2,373.5,373.81,3817.0,373.55,374.2,373.5,373.81,3817.0
2023-03-20 15:10:00,373.66,374.41,373.62,374.29,5470.0,373.66,374.41,373.62,374.29,5470.0
2023-03-20 15:20:00,374.24,374.3,373.61,374.05,6218.0,374.24,374.3,373.61,374.05,6218.0
2023-03-20 15:30:00,373.97,374.65,373.89,374.59,7169.0,373.97,374.65,373.89,374.59,7169.0
2023-03-20 15:40:00,374.84,375.28,374.47,375.21,14567.0,374.84,375.28,374.47,375.21,14567.0
2023-03-20 15:50:00,375.37,376.01,375.37,375.6,45530.0,375.37,376.01,375.37,375.6,45530.0
2023-03-21 09:30:00,377.62,377.62,375.2,375.46,20295.0,377.62,377.62,375.2,375.46,20295.0
2023-03-21 09:40:00,375.32,375.85,374.11,374.54,11627.0,375.32,375.85,374.11,374.54,11627.0
2023-03-21 09:50:00,374.68,375.15,373.73,374.82,11761.0,374.68,375.15,373.73,374.82,11761.0
2023-03-21 10:00:00,374.82,375.55,373.02,374.45,16172.0,374.82,375.55,373.02,374.45,16172.0
2023-03-21 10:10:00,374.57,375.09,373.4,373.68,4785.0,374.57,375.09,373.4,373.68,4785.0
2023-03-21 10:20:00,373.4,373.51,372.59,373.05,7257.0,373.4,373.51,372.59,373.05,7257.0
2023-03-21 10:30:00,372.78,372.78,371.73,371.94,5254.0,372.78,372.78,371.73,371.94,5254.0
2023-03-21 10:40:00,372.05,372.31,371.11,372.0,5622.0,372.05,372.31,371.11,372.0,5622.0
2023-03-21 10:50:00,371.9,372.02,370.71,370.98,9127.0,371.9,372.02,370.71,370.98,9127.0
2023-03-21 11:00:00,371.52,371.66,370.75,371.66,6621.0,371.52,371.66,370.75,371.66,6621.0
2023-03-21 11:10:00,371.58,371.97,371.25,371.49,15885.0,371.58,371.97,371.25,371.49,15885.0
2023-03-21 11:20:00,371.54,371.74,371.01,371.05,12560.0,371.54,371.74,371.01,371.05,12560.0
2023-03-21 11:30:00,371.05,371.65,370.22,370.32,29651.0,371.05,371.65,370.22,370.32,29651.0
2023-03-21 11:40:00,370.32,370.51,369.8,370.17,14792.0,370.32,370.51,369.8,370.17,14792.0
2023-03-21 11:50:00,370.36,370.77,369.78,369.84,5593.0,370.36,370.77,369.78,369.84,5593.0
2023-03-21 12:00:00,369.84,370.44,369.52,370.25,9650.0,369.84,370.44,369.52,370.25,9650.0
2023-03-21 12:10:00,370.24,370.73,370.24,370.31,4564.0,370.24,370.73,370.24,370.31,4564.0
2023-03-21 12:20:00,370.31,370.92,370.2,370.92,4190.0,370.31,370.92,370.2,370.92,4190.0
2023-03-21 12:30:00,370.92,371.27,370.76,370.77,10584.0,370.92,371.27,370.76,370.77,10584.0
2023-03-21 12:40:00,370.66,370.79,369.94,370.06,6324.0,370.66,370.79,369.94,370.06,6324.0
2023-03-21 12:50:00,370.09,370.27,369.51,370.05,9000.0,370.09,370.27,369.51,370.05,9000.0
2023-03-21 13:00:00,370.1,370.41,369.78,370.29,11972.0,370.1,370.41,369.78,370.29,11972.0
2023-03-21 13:10:00,370.45,370.6,370.16,370.42,3318.0,370.45,370.6,370.16,370.42,3318.0
2023-03-21 13:20:00,370.73,370.99,370.61,370.84,3025.0,370.73,370.99,370.61,370.84,3025.0
2023-03-21 13:30:00,370.83,371.52,370.79,371.1,6215.0,370.83,371.52,370.79,371.1,6215.0
2023-03-21 13:40:00,371.05,371.24,370.72,370.77,5942.0,371.05,371.24,370.72,370.77,5942.0
2023-03-21 13:50:00,370.62,370.78,370.11,370.11,5631.0,370.62,370.78,370.11,370.11,5631.0
2023-03-21 14:00:00,369.96,370.55,369.91,370.35,4781.0,369.96,370.55,369.91,370.35,4781.0
2023-03-21 14:10:00,370.52,370.84,370.39,370.68,9002.0,370.52,370.84,370.39,370.68,9002.0
2023-03-21 14:20:00,370.71,371.39,370.57,371.34,4500.0,370.71,371.39,370.57,371.34,4500.0
2023-03-21 14:30:00,371.67,372.24,371.57,372.0,5510.0,371.67,372.24,371.57,372.0,5510.0
2023-03-21 14:40:00,372.17,373.03,372.03,372.98,5010.0,372.17,373.03,372.03,372.98,5010.0
2023-03-21 14:50:00,373.09,373.09,372.36,372.94,9687.0,373.09,373.09,372.36,372.94,9687.0
2023-03-21 15:00:00,372.96,373.52,372.96,373.52,5763.0,372.96,373.52,372.96,373.52,5763.0
2023-03-21 15:10:00,373.39,373.92,373.2,373.62,9132.0,373.39,373.92,373.2,373.62,9132.0
2023-03-21 15:20:00,373.59,373.76,373.21,373.54,8670.0,373.59,373.76,373.21,373.54,8670.0
2023-03-21 15:30:00,373.6,375.1,373.42,375.02,22554.0,373.6,375.1,373.42,375.02,22554.0
2023-03-21 15:40:00,375.1,375.53,374.76,375.13,20085.0,375.1,375.53,374.76,375.13,20085.0
2023-03-21 15:50:00,375.01,375.05,373.96,374.32,62307.0,375.01,375.05,373.96,374.32,62307.0
2023-03-22 09:30:00,373.37,375.11,372.56,375.11,15294.0,373.37,375.11,372.56,375.11,15294.0
2023-03-22 09:40:00,374.97,375.08,374.2,375.06,7400.0,374.97,375.08,374.2,375.06,7400.0
2023-03-22 09:50:00,375.34,376.64,375.16,376.64,17282.0,375.34,376.64,375.16,376.64,17282.0
2023-03-22 10:00:00,376.82,376.82,375.76,375.82,7470.0,376.82,376.82,375.76,375.82,7470.0
2023-03-22 10:10:00,375.69,376.12,375.3,375.8,4138.0,375.69,376.12,375.3,375.8,4138.0
2023-03-22 10:20:00,375.93,377.82,375.92,377.5,2850.0,375.93,377.82,375.92,377.5,2850.0
2023-03-22 10:30:00,377.34,377.58,377.1,377.3,2700.0,377.34,377.58,377.1,377.3,2700.0
2023-03-22 10:40:00,377.26,377.29,376.9,377.09,3900.0,377.26,377.29,376.9,377.09,3900.0
2023-03-22 10:50:00,377.08,377.38,376.56,377.38,5450.0,377.08,377.38,376.56,377.38,5450.0
2023-03-22 11:00:00,377.31,377.31,376.69,376.85,4600.0,377.31,377.31,376.69,376.85,4600.0
2023-03-22 11:10:00,376.86,376.95,375.77,376.18,5800.0,376.86,376.95,375.77,376.18,5800.0
2023-03-22 11:20:00,376.24,377.17,376.24,377.1,4716.0,376.24,377.17,376.24,377.1,4716.0
2023-03-22 11:30:00,377.18,378.4,377.18,378.12,10022.0,377.18,378.4,377.18,378.12,10022.0
2023-03-22 11:40:00,377.99,378.15,377.4,377.41,3907.0,377.99,378.15,377.4,377.41,3907.0
2023-03-22 11:50:00,377.23,377.38,376.63,376.99,8621.0,377.23,377.38,376.63,376.99,8621.0
2023-03-22 12:00:00,376.57,376.75,375.87,375.88,5604.0,376.57,376.75,375.87,375.88,5604.0
2023-03-22 12:10:00,375.91,376.04,375.38,375.92,4031.0,375.91,376.04,375.38,375.92,4031.0
2023-03-22 12:20:00,375.91,376.24,374.73,376.17,10596.0,375.91,376.24,374.73,376.17,10596.0
2023-03-22 12:30:00,376.02,376.58,376.01,376.58,2900.0,376.02,376.58,376.01,376.58,2900.0
2023-03-22 12:40:00,376.49,376.73,376.07,376.07,2870.0,376.49,376.73,376.07,376.07,2870.0
2023-03-22 12:50:00,376.06,376.56,376.06,376.18,4506.0,376.06,376.56,376.06,376.18,4506.0
2023-03-22 13:00:00,376.33,376.33,375.82,375.82,7202.0,376.33,376.33,375.82,375.82,7202.0
2023-03-22 13:10:00,375.86,376.51,375.85,376.34,2500.0,375.86,376.51,375.85,376.34,2500.0
2023-03-22 13:20:00,376.5,376.89,376.39,376.66,2800.0,376.5,376.89,376.39,376.66,2800.0
2023-03-22 13:30:00,376.73,377.44,376.67,377.38,6061.0,376.73,377.44,376.67,377.38,6061.0
2023-03-22 13:40:00,377.44,377.57,376.78,376.97,5269.0,377.44,377.57,376.78,376.97,5269.0
2023-03-22 13:50:00,376.97,377.62,376.97,377.51,3380.0,376.97,377.62,376.97,377.51,3380.0
2023-03-22 14:00:00,377.65,380.08,377.35,378.73,39098.0,377.65,380.08,377.35,378.73,39098.0
2023-03-22 14:10:00,378.91,379.38,377.41,378.46,7725.0,378.91,379.38,377.41,378.46,7725.0
2023-03-22 14:20:00,378.58,379.44,378.13,379.2,3405.0,378.58,379.44,378.13,379.2,3405.0
2023-03-22 14:30:00,379.38,380.0,375.47,378.51,10692.0,379.38,380.0,375.47,378.51,10692.0
2023-03-22 14:40:00,379.07,381.7,378.32,381.3,12309.0,379.07,381.7,378.32,381.3,12309.0
2023-03-22 14:50:00,381.4,381.87,377.11,377.11,14536.0,381.4,381.87,377.11,377.11,14536.0
2023-03-22 15:00:00,376.84,377.54,374.4,375.23,13201.0,376.84,377.54,374.4,375.23,13201.0
2023-03-22 15:10:00,375.43,377.46,374.28,377.2,10134.0,375.43,377.46,374.28,377.2,10134.0
2023-03-22 15:20:00,377.13,378.95,377.13,378.14,9364.0,377.13,378.95,377.13,378.14,9364.0
2023-03-22 15:30:00,378.01,378.09,374.97,375.44,10746.0,378.01,378.09,374.97,375.44,10746.0
2023-03-22 15:40:00,375.84,376.45,374.19,374.54,14942.0,375.84,376.45,374.19,374.54,14942.0
2023-03-22 15:50:00,374.35,374.71,371.17,371.27,49482.0,374.35,374.71,371.17,371.27,49482.0
2023-03-23 09:30:00,375.47,375.49,372.27,372.75,35376.0,375.47,375.49,372.27,372.75,35376.0
2023-03-23 09:40:00,372.54,372.76,371.23,372.57,35911.0,372.54,372.76,371.23,372.57,35911.0
2023-03-23 09:50:00,372.55,374.46,372.29,373.5,11387.0,372.55,374.46,372.29,373.5,11387.0
2023-03-23 10:00:00,373.86,375.0,373.36,374.31,10285.0,373.86,375.0,373.36,374.31,10285.0
2023-03-23 10:10:00,374.38,374.81,373.8,374.13,6063.0,374.38,374.81,373.8,374.13,6063.0
2023-03-23 10:20:00,373.96,375.51,373.82,374.51,5186.0,373.96,375.51,373.82,374.51,5186.0
2023-03-23 10:30:00,374.55,376.38,374.51,376.37,10511.0,374.55,376.38,374.51,376.37,10511.0
2023-03-23 10:40:00,376.63,378.39,376.5,378.39,5008.0,376.63,378.39,376.5,378.39,5008.0
2023-03-23 10:50:00,378.64,378.7,377.97,378.11,7174.0,378.64,378.7,377.97,378.11,7174.0
2023-03-23 11:00:00,378.33,379.41,378.26,378.51,9775.0,378.33,379.41,378.26,378.51,9775.0
2023-03-23 11:10:00,378.35,378.41,377.58,377.95,7600.0,378.35,378.41,377.58,377.95,7600.0
2023-03-23 11:20:00,377.82,379.41,377.8,379.0,29388.0,377.82,379.41,377.8,379.0,29388.0
2023-03-23 11:30:00,379.2,380.51,379.13,380.41,14765.0,379.2,380.51,379.13,380.41,14765.0
2023-03-23 11:40:00,380.26,380.4,379.31,380.14,6880.0,380.26,380.4,379.31,380.14,6880.0
2023-03-23 11:50:00,380.02,380.56,379.67,379.67,6167.0,380.02,380.56,379.67,379.67,6167.0
2023-03-23 12:00:00,379.74,380.81,379.55,380.81,2933.0,379.74,380.81,379.55,380.81,2933.0
2023-03-23 12:10:00,380.66,380.85,379.87,380.11,4046.0,380.66,380.85,379.87,380.11,4046.0
2023-03-23 12:20:00,380.43,381.02,380.25,380.6,7495.0,380.43,381.02,380.25,380.6,7495.0
2023-03-23 12:30:00,380.64,380.74,379.93,379.95,3279.0,380.64,380.74,379.93,379.95,3279.0
2023-03-23 12:40:00,379.96,380.1,379.51,379.88,4356.0,379.96,380.1,379.51,379.88,4356.0
2023-03-23 12:50:00,380.11,380.74,379.8,380.43,12737.0,380.11,380.74,379.8,380.43,12737.0
2023-03-23 13:00:00,380.38,381.06,380.15,380.39,8688.0,380.38,381.06,380.15,380.39,8688.0
2023-03-23 13:10:00,380.4,380.4,379.2,379.6,11296.0,380.4,380.4,379.2,379.6,11296.0
2023-03-23 13:20:00,379.78,380.22,379.12,379.64,4302.0,379.78,380.22,379.12,379.64,4302.0
2023-03-23 13:30:00,379.73,380.74,379.43,380.73,10265.0,379.73,380.74,379.43,380.73,10265.0
2023-03-23 13:40:00,380.69,381.13,380.25,380.5,13414.0,380.69,381.13,380.25,380.5,13414.0
2023-03-23 13:50:00,380.54,380.66,380.02,380.16,6763.0,380.54,380.66,380.02,380.16,6763.0
2023-03-23 14:00:00,380.25,380.7,380.13,380.35,6100.0,380.25,380.7,380.13,380.35,6100.0
2023-03-23 14:10:00,380.35,381.05,380.34,381.05,6554.0,380.35,381.05,380.34,381.05,6554.0
2023-03-23 14:20:00,381.05,381.05,379.33,379.33,23278.0,381.05,381.05,379.33,379.33,23278.0
2023-03-23 14:30:00,379.42,379.53,376.27,376.28,26565.0,379.42,379.53,376.27,376.28,26565.0
2023-03-23 14:40:00,376.1,376.33,375.0,375.71,6963.0,376.1,376.33,375.0,375.71,6963.0
2023-03-23 14:50:00,375.61,377.68,375.11,377.68,14141.0,375.61,377.68,375.11,377.68,14141.0
2023-03-23 15:00:00,377.93,379.72,377.61,378.97,18259.0,377.93,379.72,377.61,378.97,18259.0
2023-03-23 15:10:00,378.85,379.35,376.61,376.62,14758.0,378.85,379.35,376.61,376.62,14758.0
2023-03-23 15:20:00,376.79,377.54,375.65,377.25,21331.0,376.79,377.54,375.65,377.25,21331.0
2023-03-23 15:30:00,377.04,378.11,376.65,377.74,5730.0,377.04,378.11,376.65,377.74,5730.0
2023-03-23 15:40:00,377.73,379.36,377.62,379.0,8795.0,377.73,379.36,377.62,379.0,8795.0
2023-03-23 15:50:00,379.4,380.34,379.17,379.37,61759.0,379.4,380.34,379.17,379.37,61759.0
2023-03-24 09:30:00,378.14,379.96,372.04,374.6,93302.0,378.14,379.96,372.04,374.6,93302.0
2023-03-24 09:40:00,374.85,375.03,372.18,374.13,15673.0,374.85,375.03,372.18,374.13,15673.0
2023-03-24 09:50:00,374.34,376.23,374.21,375.18,7260.0,374.34,376.23,374.21,375.18,7260.0
2023-03-24 10:00:00,375.29,375.74,373.3,373.62,9270.0,375.29,375.74,373.3,373.62,9270.0
2023-03-24 10:10:00,373.65,375.53,373.4,373.63,22869.0,373.65,375.53,373.4,373.63,22869.0
2023-03-24 10:20:00,374.21,375.47,373.24,375.47,6581.0,374.21,375.47,373.24,375.47,6581.0
2023-03-24 10:30:00,375.43,375.43,374.34,374.59,5827.0,375.43,375.43,374.34,374.59,5827.0
2023-03-24 10:40:00,374.42,374.81,373.6,374.26,10122.0,374.42,374.81,373.6,374.26,10122.0
2023-03-24 10:50:00,374.23,374.67,373.24,373.81,8600.0,374.23,374.67,373.24,373.81,8600.0
2023-03-24 11:00:00,373.99,374.06,372.01,372.01,7953.0,373.99,374.06,372.01,372.01,7953.0
2023-03-24 11:10:00,372.29,372.4,371.2,371.2,7746.0,372.29,372.4,371.2,371.2,7746.0
2023-03-24 11:20:00,371.14,371.91,370.76,371.37,6752.0,371.14,371.91,370.76,371.37,6752.0
2023-03-24 11:30:00,371.36,371.51,370.37,370.77,9436.0,371.36,371.51,370.37,370.77,9436.0
2023-03-24 11:40:00,370.95,373.81,370.95,373.43,16487.0,370.95,373.81,370.95,373.43,16487.0
2023-03-24 11:50:00,373.19,374.37,373.15,373.91,5297.0,373.19,374.37,373.15,373.91,5297.0
2023-03-24 12:00:00,374.24,374.69,373.28,373.28,5970.0,374.24,374.69,373.28,373.28,5970.0
2023-03-24 12:10:00,373.17,373.31,372.17,372.42,6095.0,373.17,373.31,372.17,372.42,6095.0
2023-03-24 12:20:00,372.4,373.03,372.26,372.85,6094.0,372.4,373.03,372.26,372.85,6094.0
2023-03-24 12:30:00,372.98,374.06,372.98,373.84,6400.0,372.98,374.06,372.98,373.84,6400.0
2023-03-24 12:40:00,374.15,374.73,373.88,374.24,4849.0,374.15,374.73,373.88,374.24,4849.0
2023-03-24 12:50:00,374.06,374.66,373.85,374.11,4110.0,374.06,374.66,373.85,374.11,4110.0
2023-03-24 13:00:00,374.19,374.36,373.32,373.4,3902.0,374.19,374.36,373.32,373.4,3902.0
2023-03-24 13:10:00,373.62,374.1,373.34,373.73,2400.0,373.62,374.1,373.34,373.73,2400.0
2023-03-24 13:20:00,373.67,374.28,373.38,373.67,6655.0,373.67,374.28,373.38,373.67,6655.0
2023-03-24 13:30:00,373.83,374.68,373.77,374.32,4778.0,373.83,374.68,373.77,374.32,4778.0
2023-03-24 13:40:00,374.31,374.5,373.64,373.64,4410.0,374.31,374.5,373.64,373.64,4410.0
2023-03-24 13:50:00,373.75,373.98,373.24,373.9,5200.0,373.75,373.98,373.24,373.9,5200.0
2023-03-24 14:00:00,373.97,374.67,373.97,374.5,5700.0,373.97,374.67,373.97,374.5,5700.0
2023-03-24 14:10:00,374.36,374.78,374.19,374.19,4690.0,374.36,374.78,374.19,374.19,4690.0
2023-03-24 14:20:00,374.34,374.56,373.9,374.25,10796.0,374.34,374.56,373.9,374.25,10796.0
2023-03-24 14:30:00,374.31,375.22,374.18,374.74,4830.0,374.31,375.22,374.18,374.74,4830.0
2023-03-24 14:40:00,374.69,375.15,374.56,374.79,5705.0,374.69,375.15,374.56,374.79,5705.0
2023-03-24 14:50:00,374.8,375.0,374.63,374.68,9316.0,374.8,375.0,374.63,374.68,9316.0
2023-03-24 15:00:00,374.73,374.92,374.18,374.7,7386.0,374.73,374.92,374.18,374.7,7386.0
2023-03-24 15:10:00,374.6,375.54,374.38,375.32,8352.0,374.6,375.54,374.38,375.32,8352.0
2023-03-24 15:20:00,375.25,375.9,374.48,375.12,10761.0,375.25,375.9,374.48,375.12,10761.0
2023-03-24 15:30:00,375.31,375.72,374.71,374.71,11677.0,375.31,375.72,374.71,374.71,11677.0
2023-03-24 15:40:00,375.11,375.42,374.97,375.1,13653.0,375.11,375.42,374.97,375.1,13653.0
2023-03-24 15:50:00,374.98,376.56,374.54,376.5,57420.0,374.98,376.56,374.54,376.5,57420.0
2023-03-27 09:30:00,377.09,377.94,375.49,375.63,18499.0,377.09,377.94,375.49,375.63,18499.0
2023-03-27 09:40:00,375.63,378.7,375.07,378.12,20373.0,375.63,378.7,375.07,378.12,20373.0
2023-03-27 09:50:00,378.12,378.78,376.64,376.68,24003.0,378.12,378.78,376.64,376.68,24003.0
2023-03-27 10:00:00,377.15,377.73,376.62,377.01,8728.0,377.15,377.73,376.62,377.01,8728.0
2023-03-27 10:10:00,376.87,377.14,375.4,375.55,7313.0,376.87,377.14,375.4,375.55,7313.0
2023-03-27 10:20:00,375.5,375.55,374.8,375.22,3894.0,375.5,375.55,374.8,375.22,3894.0
2023-03-27 10:30:00,375.08,375.48,374.71,374.96,3980.0,375.08,375.48,374.71,374.96,3980.0
2023-03-27 10:40:00,375.36,375.59,374.86,374.99,4490.0,375.36,375.59,374.86,374.99,4490.0
2023-03-27 10:50:00,375.0,375.24,374.53,374.65,2189.0,375.0,375.24,374.53,374.65,2189.0
2023-03-27 11:00:00,374.82,374.82,374.23,374.45,3430.0,374.82,374.82,374.23,374.45,3430.0
2023-03-27 11:10:00,374.22,375.23,374.22,374.81,4663.0,374.22,375.23,374.22,374.81,4663.0
2023-03-27 11:20:00,374.88,375.18,374.8,375.0,3314.0,374.88,375.18,374.8,375.0,3314.0
2023-03-27 11:30:00,374.98,375.0,373.85,373.95,7288.0,374.98,375.0,373.85,373.95,7288.0
2023-03-27 11:40:00,373.86,374.04,373.22,373.88,4892.0,373.86,374.04,373.22,373.88,4892.0
2023-03-27 11:50:00,373.86,373.99,372.38,372.88,5186.0,373.86,373.99,372.38,372.88,5186.0
2023-03-27 12:00:00,372.84,372.93,371.64,371.7,6050.0,372.84,372.93,371.64,371.7,6050.0
2023-03-27 12:10:00,371.63,371.97,371.2,371.84,21009.0,371.63,371.97,371.2,371.84,21009.0
2023-03-27 12:20:00,371.83,373.08,371.63,373.08,12342.0,371.83,373.08,371.63,373.08,12342.0
2023-03-27 12:30:00,373.23,373.23,372.48,372.48,2782.0,373.23,373.23,372.48,372.48,2782.0
2023-03-27 12:40:00,372.95,373.31,372.15,373.31,1767.0,372.95,373.31,372.15,373.31,1767.0
2023-03-27 12:50:00,373.52,373.52,372.73,373.03,2643.0,373.52,373.52,372.73,373.03,2643.0
2023-03-27 13:00:00,373.16,373.9,373.02,373.45,4917.0,373.16,373.9,373.02,373.45,4917.0
2023-03-27 13:10:00,373.37,373.49,372.77,372.89,2570.0,373.37,373.49,372.77,372.89,2570.0
2023-03-27 13:20:00,373.74,374.39,373.74,374.35,2024.0,373.74,374.39,373.74,374.35,2024.0
2023-03-27 13:30:00,374.34,374.66,374.08,374.12,2654.0,374.34,374.66,374.08,374.12,2654.0
2023-03-27 13:40:00,374.42,374.44,374.18,374.23,5415.0,374.42,374.44,374.18,374.23,5415.0
2023-03-27 13:50:00,374.27,374.42,374.03,374.05,3255.0,374.27,374.42,374.03,374.05,3255.0
2023-03-27 14:00:00,373.88,373.98,373.68,373.86,1300.0,373.88,373.98,373.68,373.86,1300.0
2023-03-27 14:10:00,373.8,374.41,373.79,374.19,6311.0,373.8,374.41,373.79,374.19,6311.0
2023-03-27 14:20:00,374.27,374.45,374.18,374.36,3262.0,374.27,374.45,374.18,374.36,3262.0
2023-03-27 14:30:00,374.42,375.11,374.3,374.94,6789.0,374.42,375.11,374.3,374.94,6789.0
2023-03-27 14:40:00,374.72,375.41,374.72,375.0,3816.0,374.72,375.41,374.72,375.0,3816.0
2023-03-27 14:50:00,375.0,375.34,374.89,374.89,2921.0,375.0,375.34,374.89,374.89,2921.0
2023-03-27 15:00:00,375.14,375.53,374.68,374.79,4545.0,375.14,375.53,374.68,374.79,4545.0
2023-03-27 15:10:00,375.04,375.21,374.74,375.02,4095.0,375.04,375.21,374.74,375.02,4095.0
2023-03-27 15:20:00,374.74,374.78,374.2,374.31,9481.0,374.74,374.78,374.2,374.31,9481.0
2023-03-27 15:30:00,374.27,374.51,373.75,374.13,9540.0,374.27,374.51,373.75,374.13,9540.0
2023-03-27 15:40:00,374.27,374.5,373.97,374.16,15243.0,374.27,374.5,373.97,374.16,15243.0
2023-03-27 15:50:00,374.03,374.43,373.45,373.92,31138.0,374.03,374.43,373.45,373.92,31138.0
2023-03-28 09:30:00,372.81,374.83,371.88,372.26,19508.0,372.81,374.83,371.88,372.26,19508.0
2023-03-28 09:40:00,371.89,372.1,370.8,371.76,7741.0,371.89,372.1,370.8,371.76,7741.0
2023-03-28 09:50:00,371.79,371.82,370.42,370.69,6254.0,371.79,371.82,370.42,370.69,6254.0
2023-03-28 10:00:00,370.56,370.58,369.69,370.23,8001.0,370.56,370.58,369.69,370.23,8001.0
2023-03-28 10:10:00,369.93,370.04,368.84,368.96,21095.0,369.93,370.04,368.84,368.96,21095.0
2023-03-28 10:20:00,368.95,368.95,366.85,367.11,11778.0,368.95,368.95,366.85,367.11,11778.0
2023-03-28 10:30:00,366.98,367.13,366.26,366.59,7402.0,366.98,367.13,366.26,366.59,7402.0
2023-03-28 10:40:00,366.59,367.02,366.3,366.93,16719.0,366.59,367.02,366.3,366.93,16719.0
2023-03-28 10:50:00,367.1,367.17,366.27,366.3,6355.0,367.1,367.17,366.27,366.3,6355.0
2023-03-28 11:00:00,366.28,367.54,366.04,367.54,9479.0,366.28,367.54,366.04,367.54,9479.0
2023-03-28 11:10:00,367.32,367.79,367.08,367.57,5173.0,367.32,367.79,367.08,367.57,5173.0
2023-03-28 11:20:00,367.48,367.93,367.37,367.89,7829.0,367.48,367.93,367.37,367.89,7829.0
2023-03-28 11:30:00,368.03,368.95,367.84,368.9,5151.0,368.03,368.95,367.84,368.9,5151.0
2023-03-28 11:40:00,368.79,368.79,367.96,368.09,2687.0,368.79,368.79,367.96,368.09,2687.0
2023-03-28 11:50:00,368.0,368.46,368.0,368.23,3845.0,368.0,368.46,368.0,368.23,3845.0
2023-03-28 12:00:00,368.37,368.37,367.58,367.71,3805.0,368.37,368.37,367.58,367.71,3805.0
2023-03-28 12:10:00,367.88,367.96,367.39,367.75,2853.0,367.88,367.96,367.39,367.75,2853.0
2023-03-28 12:20:00,367.77,367.79,367.34,367.78,3677.0,367.77,367.79,367.34,367.78,3677.0
2023-03-28 12:30:00,367.53,367.96,367.13,367.96,2300.0,367.53,367.96,367.13,367.96,2300.0
2023-03-28 12:40:00,367.9,368.76,367.9,368.55,3579.0,367.9,368.76,367.9,368.55,3579.0
2023-03-28 12:50:00,368.55,368.55,367.88,368.5,3705.0,368.55,368.55,367.88,368.5,3705.0
2023-03-28 13:00:00,368.55,368.67,368.05,368.25,7480.0,368.55,368.67,368.05,368.25,7480.0
2023-03-28 13:10:00,368.16,368.34,367.86,368.32,6960.0,368.16,368.34,367.86,368.32,6960.0
2023-03-28 13:20:00,368.24,368.48,368.13,368.45,2851.0,368.24,368.48,368.13,368.45,2851.0
2023-03-28 13:30:00,368.52,368.88,368.09,368.09,4561.0,368.52,368.88,368.09,368.09,4561.0
2023-03-28 13:40:00,368.03,368.06,367.46,367.7,4450.0,368.03,368.06,367.46,367.7,4450.0
2023-03-28 13:50:00,367.97,367.97,367.4,367.4,1200.0,367.97,367.97,367.4,367.4,1200.0
2023-03-28 14:00:00,367.51,367.83,367.46,367.5,5017.0,367.51,367.83,367.46,367.5,5017.0
2023-03-28 14:10:00,367.39,367.87,367.23,367.72,5023.0,367.39,367.87,367.23,367.72,5023.0
2023-03-28 14:20:00,367.85,368.06,367.68,367.98,2441.0,367.85,368.06,367.68,367.98,2441.0
2023-03-28 14:30:00,367.95,368.3,367.71,368.03,4274.0,367.95,368.3,367.71,368.03,4274.0
2023-03-28 14:40:00,368.11,368.74,368.07,368.7,2800.0,368.11,368.74,368.07,368.7,2800.0
2023-03-28 14:50:00,368.7,368.93,368.6,368.79,6097.0,368.7,368.93,368.6,368.79,6097.0
2023-03-28 15:00:00,369.0,369.26,368.79,369.03,5548.0,369.0,369.26,368.79,369.03,5548.0
2023-03-28 15:10:00,369.19,369.33,368.64,368.89,7282.0,369.19,369.33,368.64,368.89,7282.0
2023-03-28 15:20:00,368.85,369.07,368.22,368.37,9218.0,368.85,369.07,368.22,368.37,9218.0
2023-03-28 15:30:00,368.18,368.62,367.74,368.34,15234.0,368.18,368.62,367.74,368.34,15234.0
2023-03-28 15:40:00,368.37,368.84,368.28,368.67,16072.0,368.37,368.84,368.28,368.67,16072.0
2023-03-28 15:50:00,368.88,369.97,368.51,369.95,47426.0,368.88,369.97,368.51,369.95,47426.0
2023-03-29 09:30:00,372.99,375.51,372.36,374.34,13529.0,372.99,375.51,372.36,374.34,13529.0
2023-03-29 09:40:00,374.54,375.18,373.38,374.74,11844.0,374.54,375.18,373.38,374.74,11844.0
2023-03-29 09:50:00,374.84,376.09,374.84,375.57,10279.0,374.84,376.09,374.84,375.57,10279.0
2023-03-29 10:00:00,375.57,377.16,375.57,376.25,8952.0,375.57,377.16,375.57,376.25,8952.0
2023-03-29 10:10:00,376.27,376.65,375.36,376.39,25433.0,376.27,376.65,375.36,376.39,25433.0
2023-03-29 10:20:00,376.38,377.25,376.05,376.41,4711.0,376.38,377.25,376.05,376.41,4711.0
2023-03-29 10:30:00,376.41,376.6,375.6,375.75,7060.0,376.41,376.6,375.6,375.75,7060.0
2023-03-29 10:40:00,375.9,376.02,374.49,374.83,18220.0,375.9,376.02,374.49,374.83,18220.0
2023-03-29 10:50:00,374.75,374.85,373.37,373.66,4363.0,374.75,374.85,373.37,373.66,4363.0
2023-03-29 11:00:00,373.59,374.97,373.55,374.97,4000.0,373.59,374.97,373.55,374.97,4000.0
2023-03-29 11:10:00,374.62,375.19,374.34,374.49,7556.0,374.62,375.19,374.34,374.49,7556.0
2023-03-29 11:20:00,374.73,375.24,374.6,375.22,2705.0,374.73,375.24,374.6,375.22,2705.0
2023-03-29 11:30:00,375.23,375.45,374.96,375.28,6253.0,375.23,375.45,374.96,375.28,6253.0
2023-03-29 11:40:00,375.11,375.23,374.59,375.09,3633.0,375.11,375.23,374.59,375.09,3633.0
2023-03-29 11:50:00,375.16,375.17,374.33,374.52,3809.0,375.16,375.17,374.33,374.52,3809.0
2023-03-29 12:00:00,374.98,374.98,374.09,374.24,5319.0,374.98,374.98,374.09,374.24,5319.0
2023-03-29 12:10:00,374.44,375.63,374.09,375.23,4639.0,374.44,375.63,374.09,375.23,4639.0
2023-03-29 12:20:00,375.26,375.35,374.86,375.2,5655.0,375.26,375.35,374.86,375.2,5655.0
2023-03-29 12:30:00,375.18,375.43,374.6,374.6,4819.0,375.18,375.43,374.6,374.6,4819.0
2023-03-29 12:40:00,374.63,374.63,374.14,374.14,3000.0,374.63,374.63,374.14,374.14,3000.0
2023-03-29 12:50:00,374.27,374.61,373.63,373.63,4009.0,374.27,374.61,373.63,373.63,4009.0
2023-03-29 13:00:00,373.83,374.6,373.77,374.42,3511.0,373.83,374.6,373.77,374.42,3511.0
2023-03-29 13:10:00,374.58,374.63,374.29,374.38,1601.0,374.58,374.63,374.29,374.38,1601.0
2023-03-29 13:20:00,374.37,374.63,374.15,374.61,3610.0,374.37,374.63,374.15,374.61,3610.0
2023-03-29 13:30:00,374.6,374.65,373.47,373.47,7857.0,374.6,374.65,373.47,373.47,7857.0
2023-03-29 13:40:00,373.49,373.9,373.43,373.81,6101.0,373.49,373.9,373.43,373.81,6101.0
2023-03-29 13:50:00,373.68,373.99,373.54,373.79,3800.0,373.68,373.99,373.54,373.79,3800.0
2023-03-29 14:00:00,373.78,374.33,373.36,374.31,5473.0,373.78,374.33,373.36,374.31,5473.0
2023-03-29 14:10:00,374.26,374.36,373.86,374.29,4063.0,374.26,374.36,373.86,374.29,4063.0
2023-03-29 14:20:00,374.19,374.79,374.19,374.79,2900.0,374.19,374.79,374.19,374.79,2900.0
2023-03-29 14:30:00,375.0,375.24,374.76,375.15,7407.0,375.0,375.24,374.76,375.15,7407.0
2023-03-29 14:40:00,375.11,375.44,375.0,375.0,7248.0,375.11,375.44,375.0,375.0,7248.0
2023-03-29 14:50:00,375.0,375.34,374.74,375.18,9050.0,375.0,375.34,374.74,375.18,9050.0
2023-03-29 15:00:00,375.26,375.28,374.65,375.08,14212.0,375.26,375.28,374.65,375.08,14212.0
2023-03-29 15:10:00,375.18,375.39,375.0,375.22,10450.0,375.18,375.39,375.0,375.22,10450.0
2023-03-29 15:20:00,375.3,375.42,374.94,375.09,45682.0,375.3,375.42,374.94,375.09,45682.0
2023-03-29 15:30:00,375.11,375.3,374.85,374.96,18714.0,375.11,375.3,374.85,374.96,18714.0
2023-03-29 15:40:00,374.97,375.32,374.87,375.06,38179.0,374.97,375.32,374.87,375.06,38179.0
2023-03-29 15:50:00,375.12,375.33,374.48,375.05,98293.0,375.12,375.33,374.48,375.05,98293.0
2023-03-30 09:30:00,376.55,377.15,373.62,374.13,45845.0,376.55,377.15,373.62,374.13,45845.0
2023-03-30 09:40:00,374.67,375.29,373.1,374.53,15893.0,374.67,375.29,373.1,374.53,15893.0
2023-03-30 09:50:00,374.57,375.86,374.3,375.2,8181.0,374.57,375.86,374.3,375.2,8181.0
2023-03-30 10:00:00,375.54,377.23,374.68,374.92,17575.0,375.54,377.23,374.68,374.92,17575.0
2023-03-30 10:10:00,375.14,375.16,374.12,374.63,11967.0,375.14,375.16,374.12,374.63,11967.0
2023-03-30 10:20:00,375.05,375.86,375.02,375.53,6913.0,375.05,375.86,375.02,375.53,6913.0
2023-03-30 10:30:00,375.49,375.97,375.07,375.62,7818.0,375.49,375.97,375.07,375.62,7818.0
2023-03-30 10:40:00,375.53,376.79,375.5,376.13,14136.0,375.53,376.79,375.5,376.13,14136.0
2023-03-30 10:50:00,375.98,377.33,375.92,377.24,8877.0,375.98,377.33,375.92,377.24,8877.0
2023-03-30 11:00:00,377.45,378.43,377.3,377.98,6785.0,377.45,378.43,377.3,377.98,6785.0
2023-03-30 11:10:00,377.9,378.66,377.74,378.65,10226.0,377.9,378.66,377.74,378.65,10226.0
2023-03-30 11:20:00,378.65,378.78,377.05,377.07,8365.0,378.65,378.78,377.05,377.07,8365.0
2023-03-30 11:30:00,377.08,377.09,376.51,376.61,4342.0,377.08,377.09,376.51,376.61,4342.0
2023-03-30 11:40:00,376.94,377.0,375.96,375.96,4400.0,376.94,377.0,375.96,375.96,4400.0
2023-03-30 11:50:00,376.0,376.02,375.18,375.62,5646.0,376.0,376.02,375.18,375.62,5646.0
2023-03-30 12:00:00,375.47,375.91,375.0,375.91,5200.0,375.47,375.91,375.0,375.91,5200.0
2023-03-30 12:10:00,375.99,375.99,375.05,375.19,3800.0,375.99,375.99,375.05,375.19,3800.0
2023-03-30 12:20:00,375.21,375.33,374.78,375.04,8188.0,375.21,375.33,374.78,375.04,8188.0
2023-03-30 12:30:00,375.03,375.48,374.78,375.26,3901.0,375.03,375.48,374.78,375.26,3901.0
2023-03-30 12:40:00,375.31,375.52,375.09,375.09,2000.0,375.31,375.52,375.09,375.09,2000.0
2023-03-30 12:50:00,374.91,375.46,374.9,375.13,2221.0,374.91,375.46,374.9,375.13,2221.0
2023-03-30 13:00:00,375.13,375.52,375.12,375.29,2751.0,375.13,375.52,375.12,375.29,2751.0
2023-03-30 13:10:00,375.35,375.35,374.87,374.92,1600.0,375.35,375.35,374.87,374.92,1600.0
2023-03-30 13:20:00,374.85,375.07,374.5,374.5,3033.0,374.85,375.07,374.5,374.5,3033.0
2023-03-30 13:30:00,374.28,374.5,373.93,373.94,4609.0,374.28,374.5,373.93,373.94,4609.0
2023-03-30 13:40:00,373.88,374.02,373.59,373.72,3137.0,373.88,374.02,373.59,373.72,3137.0
2023-03-30 13:50:00,374.04,374.69,373.99,374.68,4237.0,374.04,374.69,373.99,374.68,4237.0
2023-03-30 14:00:00,374.59,375.18,374.57,375.18,5291.0,374.59,375.18,374.57,375.18,5291.0
2023-03-30 14:10:00,374.96,375.13,374.76,374.76,4492.0,374.96,375.13,374.76,374.76,4492.0
2023-03-30 14:20:00,374.87,375.63,374.87,375.56,2636.0,374.87,375.63,374.87,375.56,2636.0
2023-03-30 14:30:00,375.82,376.12,375.78,375.78,2001.0,375.82,376.12,375.78,375.78,2001.0
2023-03-30 14:40:00,375.93,375.98,375.81,375.98,1146.0,375.93,375.98,375.81,375.98,1146.0
2023-03-30 14:50:00,375.97,376.0,375.69,375.88,2291.0,375.97,376.0,375.69,375.88,2291.0
2023-03-30 15:00:00,375.85,376.01,375.55,375.62,4624.0,375.85,376.01,375.55,375.62,4624.0
2023-03-30 15:10:00,375.57,375.81,375.43,375.44,3026.0,375.57,375.81,375.43,375.44,3026.0
2023-03-30 15:20:00,375.51,376.11,375.51,376.0,6686.0,375.51,376.11,375.51,376.0,6686.0
2023-03-30 15:30:00,375.99,376.41,375.82,376.19,14765.0,375.99,376.41,375.82,376.19,14765.0
2023-03-30 15:40:00,376.07,376.2,375.59,375.6,13364.0,376.07,376.2,375.59,375.6,13364.0
2023-03-30 15:50:00,375.7,376.09,375.67,375.91,36584.0,375.7,376.09,375.67,375.91,36584.0
2023-03-31 09:30:00,377.0,378.81,375.96,378.74,14162.0,377.0,378.81,375.96,378.74,14162.0
2023-03-31 09:40:00,378.74,378.82,378.03,378.66,8325.0,378.74,378.82,378.03,378.66,8325.0
2023-03-31 09:50:00,378.24,379.17,378.13,378.82,3400.0,378.24,379.17,378.13,378.82,3400.0
2023-03-31 10:00:00,378.76,379.22,377.99,377.99,2490.0,378.76,379.22,377.99,377.99,2490.0
2023-03-31 10:10:00,377.97,379.33,377.94,379.26,4391.0,377.97,379.33,377.94,379.26,4391.0
2023-03-31 10:20:00,379.26,379.26,378.42,378.42,2218.0,379.26,379.26,378.42,378.42,2218.0
2023-03-31 10:30:00,378.42,379.98,378.41,379.95,11272.0,378.42,379.98,378.41,379.95,11272.0
2023-03-31 10:40:00,379.96,380.87,379.82,380.43,4692.0,379.96,380.87,379.82,380.43,4692.0
2023-03-31 10:50:00,380.31,380.5,379.68,380.4,3130.0,380.31,380.5,379.68,380.4,3130.0
2023-03-31 11:00:00,380.21,380.77,380.2,380.37,3989.0,380.21,380.77,380.2,380.37,3989.0
2023-03-31 11:10:00,380.28,380.49,380.13,380.44,1900.0,380.28,380.49,380.13,380.44,1900.0
2023-03-31 11:20:00,380.46,380.88,380.08,380.24,9536.0,380.46,380.88,380.08,380.24,9536.0
2023-03-31 11:30:00,380.42,380.77,380.35,380.4,8515.0,380.42,380.77,380.35,380.4,8515.0
2023-03-31 11:40:00,380.33,380.88,380.15,380.78,28600.0,380.33,380.88,380.15,380.78,28600.0
2023-03-31 11:50:00,381.0,381.56,380.91,381.22,4360.0,381.0,381.56,380.91,381.22,4360.0
2023-03-31 12:00:00,381.33,382.71,380.88,382.37,105505.0,381.33,382.71,380.88,382.37,105505.0
2023-03-31 12:10:00,382.88,383.21,382.74,382.96,7782.0,382.88,383.21,382.74,382.96,7782.0
2023-03-31 12:20:00,382.96,383.49,382.72,383.45,6059.0,382.96,383.49,382.72,383.45,6059.0
2023-03-31 12:30:00,383.46,383.79,383.04,383.12,6143.0,383.46,383.79,383.04,383.12,6143.0
2023-03-31 12:40:00,383.13,383.22,382.82,383.22,2854.0,383.13,383.22,382.82,383.22,2854.0
2023-03-31 12:50:00,383.36,383.62,383.18,383.46,6750.0,383.36,383.62,383.18,383.46,6750.0
2023-03-31 13:00:00,383.36,383.42,382.76,383.22,5779.0,383.36,383.42,382.76,383.22,5779.0
2023-03-31 13:10:00,383.24,383.52,383.17,383.32,2300.0,383.24,383.52,383.17,383.32,2300.0
2023-03-31 13:20:00,383.4,383.51,382.81,382.94,6094.0,383.4,383.51,382.81,382.94,6094.0
2023-03-31 13:30:00,382.82,382.82,382.47,382.75,2100.0,382.82,382.82,382.47,382.75,2100.0
2023-03-31 13:40:00,382.93,382.93,382.52,382.57,3815.0,382.93,382.93,382.52,382.57,3815.0
2023-03-31 13:50:00,382.69,383.3,382.59,383.3,4585.0,382.69,383.3,382.59,383.3,4585.0
2023-03-31 14:00:00,383.15,383.68,383.04,383.51,5600.0,383.15,383.68,383.04,383.51,5600.0
2023-03-31 14:10:00,383.51,383.52,382.86,383.1,4280.0,383.51,383.52,382.86,383.1,4280.0
2023-03-31 14:20:00,383.04,383.15,382.61,382.77,5722.0,383.04,383.15,382.61,382.77,5722.0
2023-03-31 14:30:00,382.83,383.29,382.67,383.29,3200.0,382.83,383.29,382.67,383.29,3200.0
2023-03-31 14:40:00,383.31,383.58,383.13,383.25,6649.0,383.31,383.58,383.13,383.25,6649.0
2023-03-31 14:50:00,383.36,383.97,383.29,383.52,4754.0,383.36,383.97,383.29,383.52,4754.0
2023-03-31 15:00:00,383.62,383.9,383.51,383.84,6676.0,383.62,383.9,383.51,383.84,6676.0
2023-03-31 15:10:00,383.9,384.32,383.87,384.23,17870.0,383.9,384.32,383.87,384.23,17870.0
2023-03-31 15:20:00,384.19,385.06,384.1,384.63,12466.0,384.19,385.06,384.1,384.63,12466.0
2023-03-31 15:30:00,384.73,384.76,383.72,384.16,14989.0,384.73,384.76,383.72,384.16,14989.0
2023-03-31 15:40:00,384.08,385.02,384.0,384.94,22252.0,384.08,385.02,384.0,384.94,22252.0
2023-03-31 15:50:00,385.53,386.72,384.64,386.24,125504.0,385.53,386.72,384.64,386.24,125504.0
2023-04-03 09:30:00,385.18,386.21,384.12,385.3,35026.0,385.18,386.21,384.12,385.3,35026.0
2023-04-03 09:40:00,385.37,387.32,385.02,387.32,21050.0,385.37,387.32,385.02,387.32,21050.0
2023-04-03 09:50:00,387.32,387.45,386.38,386.65,11326.0,387.32,387.45,386.38,386.65,11326.0
2023-04-03 10:00:00,387.0,387.35,386.6,386.84,8075.0,387.0,387.35,386.6,386.84,8075.0
2023-04-03 10:10:00,386.3,387.41,386.23,387.0,4015.0,386.3,387.41,386.23,387.0,4015.0
2023-04-03 10:20:00,387.2,388.0,387.0,387.93,3993.0,387.2,388.0,387.0,387.93,3993.0
2023-04-03 10:30:00,387.82,388.25,387.72,387.84,9280.0,387.82,388.25,387.72,387.84,9280.0
2023-04-03 10:40:00,387.84,387.91,386.22,386.4,13804.0,387.84,387.91,386.22,386.4,13804.0
2023-04-03 10:50:00,386.4,386.65,385.71,385.81,7606.0,386.4,386.65,385.71,385.81,7606.0
2023-04-03 11:00:00,385.74,385.92,385.15,385.42,8930.0,385.74,385.92,385.15,385.42,8930.0
2023-04-03 11:10:00,385.45,385.94,384.81,385.78,6357.0,385.45,385.94,384.81,385.78,6357.0
2023-04-03 11:20:00,385.86,386.16,385.64,385.97,5943.0,385.86,386.16,385.64,385.97,5943.0
2023-04-03 11:30:00,386.01,386.47,385.62,385.89,13319.0,386.01,386.47,385.62,385.89,13319.0
2023-04-03 11:40:00,385.89,386.53,385.66,386.47,4601.0,385.89,386.53,385.66,386.47,4601.0
2023-04-03 11:50:00,386.35,386.35,385.98,386.23,2336.0,386.35,386.35,385.98,386.23,2336.0
2023-04-03 12:00:00,386.05,386.55,385.98,386.47,3341.0,386.05,386.55,385.98,386.47,3341.0
2023-04-03 12:10:00,386.54,386.69,386.2,386.28,1500.0,386.54,386.69,386.2,386.28,1500.0
2023-04-03 12:20:00,386.38,386.38,385.75,385.84,4000.0,386.38,386.38,385.75,385.84,4000.0
2023-04-03 12:30:00,385.76,385.9,385.5,385.76,11546.0,385.76,385.9,385.5,385.76,11546.0
2023-04-03 12:40:00,385.66,385.85,385.43,385.79,3400.0,385.66,385.85,385.43,385.79,3400.0
2023-04-03 12:50:00,385.7,385.97,385.67,385.97,5211.0,385.7,385.97,385.67,385.97,5211.0
2023-04-03 13:00:00,385.94,386.74,385.94,386.74,10605.0,385.94,386.74,385.94,386.74,10605.0
2023-04-03 13:10:00,386.8,387.1,386.47,386.78,11794.0,386.8,387.1,386.47,386.78,11794.0
2023-04-03 13:20:00,386.67,386.83,386.53,386.53,7835.0,386.67,386.83,386.53,386.53,7835.0
2023-04-03 13:30:00,386.46,386.84,386.42,386.69,6101.0,386.46,386.84,386.42,386.69,6101.0
2023-04-03 13:40:00,386.69,386.75,386.49,386.58,6754.0,386.69,386.75,386.49,386.58,6754.0
2023-04-03 13:50:00,386.58,386.75,386.14,386.68,7573.0,386.58,386.75,386.14,386.68,7573.0
2023-04-03 14:00:00,386.75,386.75,386.13,386.18,5621.0,386.75,386.75,386.13,386.18,5621.0
2023-04-03 14:10:00,386.16,386.39,386.0,386.27,7205.0,386.16,386.39,386.0,386.27,7205.0
2023-04-03 14:20:00,386.27,386.87,386.15,386.87,2808.0,386.27,386.87,386.15,386.87,2808.0
2023-04-03 14:30:00,386.83,387.35,386.66,387.34,6527.0,386.83,387.35,386.66,387.34,6527.0
2023-04-03 14:40:00,387.34,387.55,387.17,387.18,11932.0,387.34,387.55,387.17,387.18,11932.0
2023-04-03 14:50:00,387.19,387.76,387.18,387.75,5564.0,387.19,387.76,387.18,387.75,5564.0
2023-04-03 15:00:00,387.77,388.18,387.62,387.69,27191.0,387.77,388.18,387.62,387.69,27191.0
2023-04-03 15:10:00,387.69,387.73,387.04,387.58,7652.0,387.69,387.73,387.04,387.58,7652.0
2023-04-03 15:20:00,387.51,388.69,387.5,388.63,9733.0,387.51,388.69,387.5,388.63,9733.0
2023-04-03 15:30:00,388.75,389.28,388.6,388.88,12642.0,388.75,389.28,388.6,388.88,12642.0
2023-04-03 15:40:00,388.76,389.26,388.4,388.44,15462.0,388.76,389.26,388.4,388.44,15462.0
2023-04-03 15:50:00,388.44,389.58,388.36,388.96,50535.0,388.44,389.58,388.36,388.96,50535.0
2023-04-04 09:30:00,389.51,392.79,389.25,391.01,26703.0,389.51,392.79,389.25,391.01,26703.0
2023-04-04 09:40:00,391.67,391.67,389.77,390.63,3927.0,391.67,391.67,389.77,390.63,3927.0
2023-04-04 09:50:00,391.4,392.33,390.76,391.62,21318.0,391.4,392.33,390.76,391.62,21318.0
2023-04-04 10:00:00,391.58,392.6,391.58,391.83,6157.0,391.58,392.6,391.58,391.83,6157.0
2023-04-04 10:10:00,392.0,392.04,390.87,391.02,13892.0,392.0,392.04,390.87,391.02,13892.0
2023-04-04 10:20:00,391.02,391.36,390.23,391.1,3676.0,391.02,391.36,390.23,391.1,3676.0
2023-04-04 10:30:00,391.14,392.5,391.12,391.95,9104.0,391.14,392.5,391.12,391.95,9104.0
2023-04-04 10:40:00,391.43,391.43,390.88,390.98,3658.0,391.43,391.43,390.88,390.98,3658.0
2023-04-04 10:50:00,391.08,392.18,391.07,391.47,5567.0,391.08,392.18,391.07,391.47,5567.0
2023-04-04 11:00:00,391.35,391.53,389.95,389.95,3271.0,391.35,391.53,389.95,389.95,3271.0
2023-04-04 11:10:00,389.58,389.93,388.94,388.94,1918.0,389.58,389.93,388.94,388.94,1918.0
2023-04-04 11:20:00,388.84,389.05,388.25,388.84,4370.0,388.84,389.05,388.25,388.84,4370.0
2023-04-04 11:30:00,388.8,388.86,387.83,387.83,1601.0,388.8,388.86,387.83,387.83,1601.0
2023-04-04 11:40:00,387.62,387.79,387.16,387.21,2793.0,387.62,387.79,387.16,387.21,2793.0
2023-04-04 11:50:00,387.4,387.4,386.68,387.33,5788.0,387.4,387.4,386.68,387.33,5788.0
2023-04-04 12:00:00,387.03,387.41,385.62,385.65,1815.0,387.03,387.41,385.62,385.65,1815.0
2023-04-04 12:10:00,385.98,386.39,385.95,386.2,1905.0,385.98,386.39,385.95,386.2,1905.0
2023-04-04 12:20:00,386.24,387.25,386.24,387.25,1430.0,386.24,387.25,386.24,387.25,1430.0
2023-04-04 12:30:00,387.39,387.39,386.42,386.42,800.0,387.39,387.39,386.42,386.42,800.0
2023-04-04 12:40:00,386.73,387.0,386.72,387.0,1500.0,386.73,387.0,386.72,387.0,1500.0
2023-04-04 12:50:00,386.81,387.19,386.5,386.98,3026.0,386.81,387.19,386.5,386.98,3026.0
2023-04-04 13:00:00,386.84,387.53,386.39,387.3,4254.0,386.84,387.53,386.39,387.3,4254.0
2023-04-04 13:10:00,387.3,388.02,387.29,388.0,2784.0,387.3,388.02,387.29,388.0,2784.0
2023-04-04 13:20:00,388.05,388.53,387.85,388.18,3350.0,388.05,388.53,387.85,388.18,3350.0
2023-04-04 13:30:00,388.24,388.55,388.1,388.21,5923.0,388.24,388.55,388.1,388.21,5923.0
2023-04-04 13:40:00,388.45,388.45,388.18,388.38,3682.0,388.45,388.45,388.18,388.38,3682.0
2023-04-04 13:50:00,388.44,388.63,388.43,388.5,1951.0,388.44,388.63,388.43,388.5,1951.0
2023-04-04 14:00:00,388.49,388.64,388.03,388.03,4545.0,388.49,388.64,388.03,388.03,4545.0
2023-04-04 14:10:00,388.17,388.25,387.13,387.13,1700.0,388.17,388.25,387.13,387.13,1700.0
2023-04-04 14:20:00,387.25,387.38,385.53,385.53,2981.0,387.25,387.38,385.53,385.53,2981.0
2023-04-04 14:30:00,385.39,385.76,385.22,385.57,1732.0,385.39,385.76,385.22,385.57,1732.0
2023-04-04 14:40:00,385.61,385.61,385.16,385.35,1915.0,385.61,385.61,385.16,385.35,1915.0
2023-04-04 14:50:00,385.34,385.62,384.88,385.03,1922.0,385.34,385.62,384.88,385.03,1922.0
2023-04-04 15:00:00,385.1,385.31,384.71,384.87,9577.0,385.1,385.31,384.71,384.87,9577.0
2023-04-04 15:10:00,384.89,385.08,384.33,384.68,3866.0,384.89,385.08,384.33,384.68,3866.0
2023-04-04 15:20:00,384.52,385.24,384.01,384.01,3924.0,384.52,385.24,384.01,384.01,3924.0
2023-04-04 15:30:00,384.24,385.55,384.24,385.55,8488.0,384.24,385.55,384.24,385.55,8488.0
2023-04-04 15:40:00,385.4,385.53,384.33,384.7,11769.0,385.4,385.53,384.33,384.7,11769.0
2023-04-04 15:50:00,384.93,385.33,384.07,384.97,49424.0,384.93,385.33,384.07,384.97,49424.0
2023-04-05 09:30:00,383.25,383.94,383.0,383.63,14518.0,383.25,383.94,383.0,383.63,14518.0
2023-04-05 09:40:00,383.89,384.48,383.27,383.72,15078.0,383.89,384.48,383.27,383.72,15078.0
2023-04-05 09:50:00,383.72,384.06,382.9,383.66,134700.0,383.72,384.06,382.9,383.66,134700.0
2023-04-05 10:00:00,383.82,384.26,383.24,383.79,13716.0,383.82,384.26,383.24,383.79,13716.0
2023-04-05 10:10:00,383.77,384.18,382.67,382.83,8578.0,383.77,384.18,382.67,382.83,8578.0
2023-04-05 10:20:00,382.88,383.76,382.78,382.82,2956.0,382.88,383.76,382.78,382.82,2956.0
2023-04-05 10:30:00,382.82,383.36,381.25,381.81,35325.0,382.82,383.36,381.25,381.81,35325.0
2023-04-05 10:40:00,381.65,381.7,379.13,380.3,7236.0,381.65,381.7,379.13,380.3,7236.0
2023-04-05 10:50:00,380.07,380.77,378.73,378.92,6434.0,380.07,380.77,378.73,378.92,6434.0
2023-04-05 11:00:00,378.87,379.32,378.53,378.68,6279.0,378.87,379.32,378.53,378.68,6279.0
2023-04-05 11:10:00,378.69,378.95,377.58,377.74,10549.0,378.69,378.95,377.58,377.74,10549.0
2023-04-05 11:20:00,377.75,378.74,377.6,378.22,7329.0,377.75,378.74,377.6,378.22,7329.0
2023-04-05 11:30:00,378.1,379.14,378.09,378.99,4239.0,378.1,379.14,378.09,378.99,4239.0
2023-04-05 11:40:00,379.05,379.63,378.8,379.28,4122.0,379.05,379.63,378.8,379.28,4122.0
2023-04-05 11:50:00,379.08,379.76,379.08,379.76,1370.0,379.08,379.76,379.08,379.76,1370.0
2023-04-05 12:00:00,379.75,379.75,378.32,378.33,2639.0,379.75,379.75,378.32,378.33,2639.0
2023-04-05 12:10:00,378.33,378.64,378.19,378.35,5068.0,378.33,378.64,378.19,378.35,5068.0
2023-04-05 12:20:00,378.2,378.3,377.03,377.16,3550.0,378.2,378.3,377.03,377.16,3550.0
2023-04-05 12:30:00,377.16,377.76,376.82,377.76,4142.0,377.16,377.76,376.82,377.76,4142.0
2023-04-05 12:40:00,377.98,378.1,377.49,377.66,6826.0,377.98,378.1,377.49,377.66,6826.0
2023-04-05 12:50:00,377.65,377.65,376.76,376.76,3775.0,377.65,377.65,376.76,376.76,3775.0
2023-04-05 13:00:00,376.86,377.12,376.86,377.04,2000.0,376.86,377.12,376.86,377.04,2000.0
2023-04-05 13:10:00,376.87,376.98,376.43,376.63,5350.0,376.87,376.98,376.43,376.63,5350.0
2023-04-05 13:20:00,376.6,376.62,376.1,376.52,6863.0,376.6,376.62,376.1,376.52,6863.0
2023-04-05 13:30:00,376.69,377.55,376.69,377.4,2142.0,376.69,377.55,376.69,377.4,2142.0
2023-04-05 13:40:00,377.52,377.64,377.24,377.47,3143.0,377.52,377.64,377.24,377.47,3143.0
2023-04-05 13:50:00,377.5,378.1,377.5,378.0,2299.0,377.5,378.1,377.5,378.0,2299.0
2023-04-05 14:00:00,378.11,378.68,378.11,378.49,3358.0,378.11,378.68,378.11,378.49,3358.0
2023-04-05 14:10:00,378.09,378.7,377.85,378.28,2300.0,378.09,378.7,377.85,378.28,2300.0
2023-04-05 14:20:00,378.42,378.42,377.85,377.95,3978.0,378.42,378.42,377.85,377.95,3978.0
2023-04-05 14:30:00,377.85,379.43,377.85,379.41,2574.0,377.85,379.43,377.85,379.41,2574.0
2023-04-05 14:40:00,379.71,379.82,378.82,379.53,4952.0,379.71,379.82,378.82,379.53,4952.0
2023-04-05 14:50:00,379.38,379.5,379.02,379.02,4449.0,379.38,379.5,379.02,379.02,4449.0
2023-04-05 15:00:00,379.05,379.16,378.73,378.73,4122.0,379.05,379.16,378.73,378.73,4122.0
2023-04-05 15:10:00,378.6,378.64,378.22,378.25,5100.0,378.6,378.64,378.22,378.25,5100.0
2023-04-05 15:20:00,378.36,378.73,378.05,378.34,6139.0,378.36,378.73,378.05,378.34,6139.0
2023-04-05 15:30:00,378.18,378.54,377.83,377.9,12490.0,378.18,378.54,377.83,377.9,12490.0
2023-04-05 15:40:00,377.84,378.62,377.7,378.5,14814.0,377.84,378.62,377.7,378.5,14814.0
2023-04-05 15:50:00,378.59,378.92,378.14,378.32,41154.0,378.59,378.92,378.14,378.32,41154.0
2023-04-06 09:30:00,376.01,376.01,373.4,374.64,21946.0,376.01,376.01,373.4,374.64,21946.0
2023-04-06 09:40:00,374.97,376.28,374.56,375.09,8816.0,374.97,376.28,374.56,375.09,8816.0
2023-04-06 09:50:00,376.28,377.27,375.98,376.75,13511.0,376.28,377.27,375.98,376.75,13511.0
2023-04-06 10:00:00,376.77,376.89,376.05,376.78,70511.0,376.77,376.89,376.05,376.78,70511.0
2023-04-06 10:10:00,376.96,378.31,376.95,377.39,7915.0,376.96,378.31,376.95,377.39,7915.0
2023-04-06 10:20:00,377.26,377.98,377.03,377.57,5708.0,377.26,377.98,377.03,377.57,5708.0
2023-04-06 10:30:00,377.93,378.06,376.37,376.57,11125.0,377.93,378.06,376.37,376.57,11125.0
2023-04-06 10:40:00,376.64,377.57,376.1,376.89,6517.0,376.64,377.57,376.1,376.89,6517.0
2023-04-06 10:50:00,376.88,377.9,376.73,376.98,5722.0,376.88,377.9,376.73,376.98,5722.0
2023-04-06 11:00:00,377.17,378.13,377.17,378.13,2057.0,377.17,378.13,377.17,378.13,2057.0
2023-04-06 11:10:00,377.84,377.84,377.45,377.54,1850.0,377.84,377.84,377.45,377.54,1850.0
2023-04-06 11:20:00,377.64,377.94,376.57,376.63,6294.0,377.64,377.94,376.57,376.63,6294.0
2023-04-06 11:30:00,376.63,377.1,376.46,377.1,6354.0,376.63,377.1,376.46,377.1,6354.0
2023-04-06 11:40:00,377.22,377.54,376.7,377.02,29718.0,377.22,377.54,376.7,377.02,29718.0
2023-04-06 11:50:00,376.96,377.11,376.66,376.75,7266.0,376.96,377.11,376.66,376.75,7266.0
2023-04-06 12:00:00,376.87,377.33,376.41,376.7,37872.0,376.87,377.33,376.41,376.7,37872.0
2023-04-06 12:10:00,376.84,377.43,376.64,376.97,5082.0,376.84,377.43,376.64,376.97,5082.0
2023-04-06 12:20:00,376.6,376.78,376.45,376.62,1700.0,376.6,376.78,376.45,376.62,1700.0
2023-04-06 12:30:00,376.81,377.0,376.21,376.21,3767.0,376.81,377.0,376.21,376.21,3767.0
2023-04-06 12:40:00,376.55,377.13,376.55,376.89,1702.0,376.55,377.13,376.55,376.89,1702.0
2023-04-06 12:50:00,376.51,376.68,376.12,376.18,1100.0,376.51,376.68,376.12,376.18,1100.0
2023-04-06 13:00:00,376.1,376.81,375.82,376.81,2066.0,376.1,376.81,375.82,376.81,2066.0
2023-04-06 13:10:00,376.54,376.85,376.47,376.5,1800.0,376.54,376.85,376.47,376.5,1800.0
2023-04-06 13:20:00,376.61,376.9,376.46,376.46,3940.0,376.61,376.9,376.46,376.46,3940.0
2023-04-06 13:30:00,376.58,377.84,376.58,377.63,5459.0,376.58,377.84,376.58,377.63,5459.0
2023-04-06 13:40:00,377.85,377.91,377.41,377.49,1711.0,377.85,377.91,377.41,377.49,1711.0
2023-04-06 13:50:00,377.62,377.66,377.11,377.38,2804.0,377.62,377.66,377.11,377.38,2804.0
2023-04-06 14:00:00,377.53,377.53,376.93,376.99,4000.0,377.53,377.53,376.93,376.99,4000.0
2023-04-06 14:10:00,377.04,377.26,376.77,377.12,4001.0,377.04,377.26,376.77,377.12,4001.0
2023-04-06 14:20:00,377.12,377.22,376.88,376.95,4521.0,377.12,377.22,376.88,376.95,4521.0
2023-04-06 14:30:00,377.13,377.2,376.41,376.41,5212.0,377.13,377.2,376.41,376.41,5212.0
2023-04-06 14:40:00,376.48,376.74,376.16,376.27,5257.0,376.48,376.74,376.16,376.27,5257.0
2023-04-06 14:50:00,376.18,376.29,375.67,375.74,2914.0,376.18,376.29,375.67,375.74,2914.0
2023-04-06 15:00:00,375.74,376.08,375.71,375.88,13300.0,375.74,376.08,375.71,375.88,13300.0
2023-04-06 15:10:00,375.98,376.16,375.53,376.1,23298.0,375.98,376.16,375.53,376.1,23298.0
2023-04-06 15:20:00,375.99,376.1,375.75,376.06,21280.0,375.99,376.1,375.75,376.06,21280.0
2023-04-06 15:30:00,376.05,377.01,376.03,376.78,10935.0,376.05,377.01,376.03,376.78,10935.0
2023-04-06 15:40:00,376.68,376.92,376.42,376.47,12899.0,376.68,376.92,376.42,376.47,12899.0
2023-04-06 15:50:00,376.38,376.38,375.7,375.92,27904.0,376.38,376.38,375.7,375.92,27904.0
2023-04-10 09:30:00,372.97,374.28,372.01,372.76,12415.0,372.97,374.28,372.01,372.76,12415.0
2023-04-10 09:40:00,372.38,372.74,371.0,371.31,19416.0,372.38,372.74,371.0,371.31,19416.0
2023-04-10 09:50:00,371.4,372.59,371.29,372.59,7723.0,371.4,372.59,371.29,372.59,7723.0
2023-04-10 10:00:00,372.51,372.77,372.17,372.51,5503.0,372.51,372.77,372.17,372.51,5503.0
2023-04-10 10:10:00,372.64,373.38,372.3,372.72,7086.0,372.64,373.38,372.3,372.72,7086.0
2023-04-10 10:20:00,372.65,373.91,372.38,372.7,5273.0,372.65,373.91,372.38,372.7,5273.0
2023-04-10 10:30:00,372.79,374.36,372.68,374.28,2500.0,372.79,374.36,372.68,374.28,2500.0
2023-04-10 10:40:00,374.19,374.86,373.68,374.86,13414.0,374.19,374.86,373.68,374.86,13414.0
2023-04-10 10:50:00,374.93,375.18,374.19,374.19,7030.0,374.93,375.18,374.19,374.19,7030.0
2023-04-10 11:00:00,374.15,374.76,374.12,374.75,1800.0,374.15,374.76,374.12,374.75,1800.0
2023-04-10 11:10:00,374.93,376.0,374.93,375.85,3277.0,374.93,376.0,374.93,375.85,3277.0
2023-04-10 11:20:00,375.66,376.01,375.5,376.01,2035.0,375.66,376.01,375.5,376.01,2035.0
2023-04-10 11:30:00,376.38,376.41,375.84,376.41,1883.0,376.38,376.41,375.84,376.41,1883.0
2023-04-10 11:40:00,376.41,376.71,376.41,376.48,1306.0,376.41,376.71,376.41,376.48,1306.0
2023-04-10 11:50:00,376.39,376.39,375.56,375.56,4383.0,376.39,376.39,375.56,375.56,4383.0
2023-04-10 12:00:00,375.33,375.33,374.75,375.19,2600.0,375.33,375.33,374.75,375.19,2600.0
2023-04-10 12:10:00,375.12,375.27,374.84,375.27,1000.0,375.12,375.27,374.84,375.27,1000.0
2023-04-10 12:20:00,375.61,376.36,375.61,376.35,1400.0,375.61,376.36,375.61,376.35,1400.0
2023-04-10 12:30:00,376.61,378.58,376.25,378.58,9258.0,376.61,378.58,376.25,378.58,9258.0
2023-04-10 12:40:00,378.75,380.0,378.71,379.94,5689.0,378.75,380.0,378.71,379.94,5689.0
2023-04-10 12:50:00,380.0,380.33,379.53,379.57,6271.0,380.0,380.33,379.53,379.57,6271.0
2023-04-10 13:00:00,379.86,379.99,378.96,379.48,3608.0,379.86,379.99,378.96,379.48,3608.0
2023-04-10 13:10:00,379.45,379.45,379.06,379.07,4286.0,379.45,379.45,379.06,379.07,4286.0
2023-04-10 13:20:00,379.37,379.61,379.11,379.57,1500.0,379.37,379.61,379.11,379.57,1500.0
2023-04-10 13:30:00,379.36,379.36,378.73,378.73,1983.0,379.36,379.36,378.73,378.73,1983.0
2023-04-10 13:40:00,378.8,378.94,378.49,378.94,3200.0,378.8,378.94,378.49,378.94,3200.0
2023-04-10 13:50:00,378.75,378.76,378.42,378.43,500.0,378.75,378.76,378.42,378.43,500.0
2023-04-10 14:00:00,378.54,379.16,378.51,379.15,2775.0,378.54,379.16,378.51,379.15,2775.0
2023-04-10 14:10:00,379.04,379.5,378.6,379.5,2550.0,379.04,379.5,378.6,379.5,2550.0
2023-04-10 14:20:00,379.56,379.57,379.1,379.1,2311.0,379.56,379.57,379.1,379.1,2311.0
2023-04-10 14:30:00,379.3,379.32,379.07,379.25,1100.0,379.3,379.32,379.07,379.25,1100.0
2023-04-10 14:40:00,379.17,379.23,378.9,379.01,3036.0,379.17,379.23,378.9,379.01,3036.0
2023-04-10 14:50:00,379.14,380.25,379.14,380.25,2898.0,379.14,380.25,379.14,380.25,2898.0
2023-04-10 15:00:00,380.28,380.28,379.84,380.13,5513.0,380.28,380.28,379.84,380.13,5513.0
2023-04-10 15:10:00,380.19,380.45,379.72,379.81,9114.0,380.19,380.45,379.72,379.81,9114.0
2023-04-10 15:20:00,379.8,379.96,379.25,379.72,5000.0,379.8,379.96,379.25,379.72,5000.0
2023-04-10 15:30:00,379.79,379.83,379.37,379.71,4800.0,379.79,379.83,379.37,379.71,4800.0
2023-04-10 15:40:00,379.74,380.19,379.53,380.19,10323.0,379.74,380.19,379.53,380.19,10323.0
2023-04-10 15:50:00,380.21,380.23,379.59,380.01,36677.0,380.21,380.23,379.59,380.01,36677.0
2023-04-11 09:30:00,378.0,380.93,377.5,379.04,11798.0,378.0,380.93,377.5,379.04,11798.0
2023-04-11 09:40:00,379.35,381.24,379.2,379.9,19961.0,379.35,381.24,379.2,379.9,19961.0
2023-04-11 09:50:00,380.06,381.0,379.64,380.74,4482.0,380.06,381.0,379.64,380.74,4482.0
2023-04-11 10:00:00,380.7,380.92,380.17,380.37,15351.0,380.7,380.92,380.17,380.37,15351.0
2023-04-11 10:10:00,380.38,380.43,379.72,379.97,8298.0,380.38,380.43,379.72,379.97,8298.0
2023-04-11 10:20:00,380.33,382.33,380.27,382.0,9931.0,380.33,382.33,380.27,382.0,9931.0
2023-04-11 10:30:00,382.15,382.15,381.01,381.01,1045.0,382.15,382.15,381.01,381.01,1045.0
2023-04-11 10:40:00,380.83,381.29,380.08,380.68,1647.0,380.83,381.29,380.08,380.68,1647.0
2023-04-11 10:50:00,380.92,381.04,379.56,380.12,3944.0,380.92,381.04,379.56,380.12,3944.0
2023-04-11 11:00:00,380.27,380.76,380.19,380.47,2218.0,380.27,380.76,380.19,380.47,2218.0
2023-04-11 11:10:00,380.44,381.83,380.39,381.83,2416.0,380.44,381.83,380.39,381.83,2416.0
2023-04-11 11:20:00,381.74,381.75,381.48,381.55,2000.0,381.74,381.75,381.48,381.55,2000.0
2023-04-11 11:30:00,381.65,381.7,380.5,381.06,3665.0,381.65,381.7,380.5,381.06,3665.0
2023-04-11 11:40:00,381.2,381.33,380.83,381.33,900.0,381.2,381.33,380.83,381.33,900.0
2023-04-11 11:50:00,381.42,381.45,381.17,381.3,3264.0,381.42,381.45,381.17,381.3,3264.0
2023-04-11 12:00:00,381.24,381.79,381.22,381.69,1450.0,381.24,381.79,381.22,381.69,1450.0
2023-04-11 12:10:00,381.74,382.03,381.5,381.52,1441.0,381.74,382.03,381.5,381.52,1441.0
2023-04-11 12:20:00,381.7,381.99,381.4,381.67,4499.0,381.7,381.99,381.4,381.67,4499.0
2023-04-11 12:30:00,381.52,381.94,380.85,381.28,5360.0,381.52,381.94,380.85,381.28,5360.0
2023-04-11 12:40:00,381.52,381.52,380.83,381.26,1051.0,381.52,381.52,380.83,381.26,1051.0
2023-04-11 12:50:00,381.24,381.79,381.24,381.67,8793.0,381.24,381.79,381.24,381.67,8793.0
2023-04-11 13:00:00,381.7,381.7,381.12,381.35,8950.0,381.7,381.7,381.12,381.35,8950.0
2023-04-11 13:10:00,381.6,381.6,380.53,380.53,3012.0,381.6,381.6,380.53,380.53,3012.0
2023-04-11 13:20:00,380.65,381.05,380.65,380.69,2717.0,380.65,381.05,380.65,380.69,2717.0
2023-04-11 13:30:00,380.84,381.13,380.63,381.1,6484.0,380.84,381.13,380.63,381.1,6484.0
2023-04-11 13:40:00,381.07,381.3,380.92,381.21,1500.0,381.07,381.3,380.92,381.21,1500.0
2023-04-11 13:50:00,381.41,381.41,381.03,381.38,3450.0,381.41,381.41,381.03,381.38,3450.0
2023-04-11 14:00:00,381.31,381.44,381.08,381.29,2100.0,381.31,381.44,381.08,381.29,2100.0
2023-04-11 14:10:00,381.13,381.27,380.57,381.27,3238.0,381.13,381.27,380.57,381.27,3238.0
2023-04-11 14:20:00,381.34,381.6,381.12,381.6,1343.0,381.34,381.6,381.12,381.6,1343.0
2023-04-11 14:30:00,381.75,381.75,380.89,381.08,2269.0,381.75,381.75,380.89,381.08,2269.0
2023-04-11 14:40:00,381.27,381.4,381.06,381.35,7755.0,381.27,381.4,381.06,381.35,7755.0
2023-04-11 14:50:00,381.38,381.38,381.02,381.28,4044.0,381.38,381.38,381.02,381.28,4044.0
2023-04-11 15:00:00,381.28,381.29,380.67,380.7,5212.0,381.28,381.29,380.67,380.7,5212.0
2023-04-11 15:10:00,380.6,381.3,380.6,381.12,5640.0,380.6,381.3,380.6,381.12,5640.0
2023-04-11 15:20:00,381.11,381.11,380.63,380.94,2218.0,381.11,381.11,380.63,380.94,2218.0
2023-04-11 15:30:00,381.02,381.02,380.0,380.0,3434.0,381.02,381.02,380.0,380.0,3434.0
2023-04-11 15:40:00,380.01,380.25,379.19,379.58,5417.0,380.01,380.25,379.19,379.58,5417.0
2023-04-11 15:50:00,379.33,379.64,378.68,379.39,26706.0,379.33,379.64,378.68,379.39,26706.0
2023-04-12 09:30:00,381.8,383.38,380.88,381.02,14709.0,381.8,383.38,380.88,381.02,14709.0
2023-04-12 09:40:00,381.09,381.32,377.84,378.5,12352.0,381.09,381.32,377.84,378.5,12352.0
2023-04-12 09:50:00,378.83,379.67,378.45,379.48,10134.0,378.83,379.67,378.45,379.48,10134.0
2023-04-12 10:00:00,379.42,381.41,378.76,380.96,6296.0,379.42,381.41,378.76,380.96,6296.0
2023-04-12 10:10:00,380.9,381.53,380.86,381.36,6714.0,380.9,381.53,380.86,381.36,6714.0
2023-04-12 10:20:00,381.11,382.3,381.1,382.04,7805.0,381.11,382.3,381.1,382.04,7805.0
2023-04-12 10:30:00,382.86,382.86,380.18,380.34,13153.0,382.86,382.86,380.18,380.34,13153.0
2023-04-12 10:40:00,380.51,381.37,380.49,381.26,5262.0,380.51,381.37,380.49,381.26,5262.0
2023-04-12 10:50:00,381.3,381.34,379.41,379.41,3997.0,381.3,381.34,379.41,379.41,3997.0
2023-04-12 11:00:00,379.35,379.66,378.11,378.34,8648.0,379.35,379.66,378.11,378.34,8648.0
2023-04-12 11:10:00,378.13,378.75,377.81,378.39,11480.0,378.13,378.75,377.81,378.39,11480.0
2023-04-12 11:20:00,378.53,380.19,378.38,380.18,7419.0,378.53,380.19,378.38,380.18,7419.0
2023-04-12 11:30:00,379.71,379.9,379.5,379.89,2025.0,379.71,379.9,379.5,379.89,2025.0
2023-04-12 11:40:00,380.51,381.45,380.51,381.28,3225.0,380.51,381.45,380.51,381.28,3225.0
2023-04-12 11:50:00,381.28,381.46,380.81,381.31,2843.0,381.28,381.46,380.81,381.31,2843.0
2023-04-12 12:00:00,381.15,381.71,381.14,381.39,2970.0,381.15,381.71,381.14,381.39,2970.0
2023-04-12 12:10:00,381.43,381.43,380.91,381.41,1610.0,381.43,381.43,380.91,381.41,1610.0
2023-04-12 12:20:00,381.18,381.31,380.95,381.06,2632.0,381.18,381.31,380.95,381.06,2632.0
2023-04-12 12:30:00,381.14,381.26,380.89,380.97,1574.0,381.14,381.26,380.89,380.97,1574.0
2023-04-12 12:40:00,380.84,381.1,380.63,380.73,1200.0,380.84,381.1,380.63,380.73,1200.0
2023-04-12 12:50:00,380.92,381.05,380.87,381.05,300.0,380.92,381.05,380.87,381.05,300.0
2023-04-12 13:00:00,381.13,381.17,380.77,381.06,1410.0,381.13,381.17,380.77,381.06,1410.0
2023-04-12 13:10:00,381.06,381.21,380.9,380.94,604.0,381.06,381.21,380.9,380.94,604.0
2023-04-12 13:20:00,380.93,380.93,380.47,380.69,1604.0,380.93,380.93,380.47,380.69,1604.0
2023-04-12 13:30:00,380.9,380.9,380.2,380.25,2427.0,380.9,380.9,380.2,380.25,2427.0
2023-04-12 13:40:00,380.22,380.22,379.91,380.01,2287.0,380.22,380.22,379.91,380.01,2287.0
2023-04-12 13:50:00,380.25,380.25,380.02,380.16,1220.0,380.25,380.25,380.02,380.16,1220.0
2023-04-12 14:00:00,380.27,380.54,379.61,379.66,3138.0,380.27,380.54,379.61,379.66,3138.0
2023-04-12 14:10:00,379.68,380.61,379.68,380.61,600.0,379.68,380.61,379.68,380.61,600.0
2023-04-12 14:20:00,380.78,380.78,378.74,378.9,3623.0,380.78,380.78,378.74,378.9,3623.0
2023-04-12 14:30:00,378.66,378.66,378.11,378.3,1800.0,378.66,378.66,378.11,378.3,1800.0
2023-04-12 14:40:00,377.7,378.49,377.69,377.69,1301.0,377.7,378.49,377.69,377.69,1301.0
2023-04-12 14:50:00,377.55,377.97,377.33,377.84,1020.0,377.55,377.97,377.33,377.84,1020.0
2023-04-12 15:00:00,377.73,378.24,377.44,377.72,6637.0,377.73,378.24,377.44,377.72,6637.0
2023-04-12 15:10:00,377.79,377.8,376.55,376.81,10811.0,377.79,377.8,376.55,376.81,10811.0
2023-04-12 15:20:00,376.61,376.86,376.22,376.78,5668.0,376.61,376.86,376.22,376.78,5668.0
2023-04-12 15:30:00,376.61,377.28,376.51,377.18,34143.0,376.61,377.28,376.51,377.18,34143.0
2023-04-12 15:40:00,377.24,378.12,377.11,377.28,6551.0,377.24,378.12,377.11,377.28,6551.0
2023-04-12 15:50:00,377.14,377.36,376.07,376.6,46597.0,377.14,377.36,376.07,376.6,46597.0
2023-04-13 09:30:00,380.3,381.47,379.7,380.37,13913.0,380.3,381.47,379.7,380.37,13913.0
2023-04-13 09:40:00,380.55,380.55,377.39,378.97,2275.0,380.55,380.55,377.39,378.97,2275.0
2023-04-13 09:50:00,379.36,379.36,377.53,378.05,2463.0,379.36,379.36,377.53,378.05,2463.0
2023-04-13 10:00:00,378.58,379.28,378.01,378.56,6509.0,378.58,379.28,378.01,378.56,6509.0
2023-04-13 10:10:00,378.35,379.71,378.33,379.26,8639.0,378.35,379.71,378.33,379.26,8639.0
2023-04-13 10:20:00,379.61,380.12,378.91,379.69,14382.0,379.61,380.12,378.91,379.69,14382.0
2023-04-13 10:30:00,379.59,380.54,378.76,379.81,16049.0,379.59,380.54,378.76,379.81,16049.0
2023-04-13 10:40:00,379.59,379.59,378.26,378.79,2308.0,379.59,379.59,378.26,378.79,2308.0
2023-04-13 10:50:00,379.35,380.01,379.34,379.4,2048.0,379.35,380.01,379.34,379.4,2048.0
2023-04-13 11:00:00,378.95,379.8,378.95,379.03,2756.0,378.95,379.8,378.95,379.03,2756.0
2023-04-13 11:10:00,379.18,379.43,378.74,378.97,6211.0,379.18,379.43,378.74,378.97,6211.0
2023-04-13 11:20:00,378.87,379.52,378.64,379.52,4094.0,378.87,379.52,378.64,379.52,4094.0
2023-04-13 11:30:00,379.64,380.06,379.27,379.29,5600.0,379.64,380.06,379.27,379.29,5600.0
2023-04-13 11:40:00,379.54,380.1,379.54,379.67,9194.0,379.54,380.1,379.54,379.67,9194.0
2023-04-13 11:50:00,379.43,380.31,379.39,380.31,1697.0,379.43,380.31,379.39,380.31,1697.0
2023-04-13 12:00:00,380.47,380.48,379.87,379.87,3756.0,380.47,380.48,379.87,379.87,3756.0
2023-04-13 12:10:00,379.95,380.44,379.93,380.34,4448.0,379.95,380.44,379.93,380.34,4448.0
2023-04-13 12:20:00,380.23,380.46,380.19,380.46,6124.0,380.23,380.46,380.19,380.46,6124.0
2023-04-13 12:30:00,380.31,380.77,380.31,380.6,14059.0,380.31,380.77,380.31,380.6,14059.0
2023-04-13 12:40:00,380.58,380.69,380.28,380.29,2506.0,380.58,380.69,380.28,380.29,2506.0
2023-04-13 12:50:00,380.56,380.56,379.72,379.85,2306.0,380.56,380.56,379.72,379.85,2306.0
2023-04-13 13:00:00,379.9,380.33,379.63,380.15,2406.0,379.9,380.33,379.63,380.15,2406.0
2023-04-13 13:10:00,380.17,380.56,380.01,380.47,61724.0,380.17,380.56,380.01,380.47,61724.0
2023-04-13 13:20:00,380.47,380.73,379.95,380.69,8679.0,380.47,380.73,379.95,380.69,8679.0
2023-04-13 13:30:00,380.68,381.21,380.42,381.2,5477.0,380.68,381.21,380.42,381.2,5477.0
2023-04-13 13:40:00,381.29,381.74,381.23,381.35,15594.0,381.29,381.74,381.23,381.35,15594.0
2023-04-13 13:50:00,381.43,381.79,381.02,381.29,6835.0,381.43,381.79,381.02,381.29,6835.0
2023-04-13 14:00:00,381.37,381.72,381.11,381.25,5049.0,381.37,381.72,381.11,381.25,5049.0
2023-04-13 14:10:00,381.19,381.93,381.14,381.52,6215.0,381.19,381.93,381.14,381.52,6215.0
2023-04-13 14:20:00,381.46,381.7,380.96,381.12,43106.0,381.46,381.7,380.96,381.12,43106.0
2023-04-13 14:30:00,381.08,381.68,380.55,381.68,9376.0,381.08,381.68,380.55,381.68,9376.0
2023-04-13 14:40:00,381.43,381.79,381.34,381.42,8253.0,381.43,381.79,381.34,381.42,8253.0
2023-04-13 14:50:00,381.46,381.46,380.97,380.97,6115.0,381.46,381.46,380.97,380.97,6115.0
2023-04-13 15:00:00,381.09,381.99,380.97,381.61,9924.0,381.09,381.99,380.97,381.61,9924.0
2023-04-13 15:10:00,381.55,381.97,381.49,381.91,8407.0,381.55,381.97,381.49,381.91,8407.0
2023-04-13 15:20:00,381.94,382.26,381.61,382.04,22581.0,381.94,382.26,381.61,382.04,22581.0
2023-04-13 15:30:00,381.88,382.01,381.33,381.8,22168.0,381.88,382.01,381.33,381.8,22168.0
2023-04-13 15:40:00,381.87,382.21,381.8,381.95,54076.0,381.87,382.21,381.8,381.95,54076.0
2023-04-13 15:50:00,382.09,382.21,380.92,381.48,130356.0,382.09,382.21,380.92,381.48,130356.0
2023-04-14 09:30:00,378.32,380.88,378.18,379.96,9553.0,378.32,380.88,378.18,379.96,9553.0
2023-04-14 09:40:00,379.91,382.17,379.91,382.06,7255.0,379.91,382.17,379.91,382.06,7255.0
2023-04-14 09:50:00,382.26,383.29,382.15,383.0,5924.0,382.26,383.29,382.15,383.0,5924.0
2023-04-14 10:00:00,382.73,383.09,381.48,381.66,7124.0,382.73,383.09,381.48,381.66,7124.0
2023-04-14 10:10:00,381.66,382.64,381.16,381.3,7664.0,381.66,382.64,381.16,381.3,7664.0
2023-04-14 10:20:00,381.68,382.03,381.14,381.7,4650.0,381.68,382.03,381.14,381.7,4650.0
2023-04-14 10:30:00,382.01,382.1,381.09,381.78,5097.0,382.01,382.1,381.09,381.78,5097.0
2023-04-14 10:40:00,381.79,382.16,381.05,381.65,4071.0,381.79,382.16,381.05,381.65,4071.0
2023-04-14 10:50:00,381.69,382.23,380.99,382.05,3119.0,381.69,382.23,380.99,382.05,3119.0
2023-04-14 11:00:00,381.63,381.65,380.81,381.31,3300.0,381.63,381.65,380.81,381.31,3300.0
2023-04-14 11:10:00,381.72,382.01,381.28,381.45,3501.0,381.72,382.01,381.28,381.45,3501.0
2023-04-14 11:20:00,381.27,381.42,380.5,380.73,2883.0,381.27,381.42,380.5,380.73,2883.0
2023-04-14 11:30:00,380.95,381.11,380.08,380.09,3910.0,380.95,381.11,380.08,380.09,3910.0
2023-04-14 11:40:00,380.02,380.57,379.98,379.98,4702.0,380.02,380.57,379.98,379.98,4702.0
2023-04-14 11:50:00,380.0,380.44,379.92,380.17,7293.0,380.0,380.44,379.92,380.17,7293.0
2023-04-14 12:00:00,380.35,380.35,379.46,380.01,6204.0,380.35,380.35,379.46,380.01,6204.0
2023-04-14 12:10:00,380.15,380.15,379.0,379.17,4638.0,380.15,380.15,379.0,379.17,4638.0
2023-04-14 12:20:00,379.57,379.57,379.06,379.33,2100.0,379.57,379.57,379.06,379.33,2100.0
2023-04-14 12:30:00,379.17,379.24,378.75,378.76,4173.0,379.17,379.24,378.75,378.76,4173.0
2023-04-14 12:40:00,379.02,379.1,377.75,378.08,5030.0,379.02,379.1,377.75,378.08,5030.0
2023-04-14 12:50:00,378.26,378.7,378.16,378.37,3060.0,378.26,378.7,378.16,378.37,3060.0
2023-04-14 13:00:00,378.19,379.03,378.02,378.62,3600.0,378.19,379.03,378.02,378.62,3600.0
2023-04-14 13:10:00,378.63,379.48,378.63,379.35,2902.0,378.63,379.48,378.63,379.35,2902.0
2023-04-14 13:20:00,379.16,379.19,378.73,378.82,3981.0,379.16,379.19,378.73,378.82,3981.0
2023-04-14 13:30:00,378.54,379.24,378.14,379.24,4292.0,378.54,379.24,378.14,379.24,4292.0
2023-04-14 13:40:00,379.43,380.03,379.33,379.57,3872.0,379.43,380.03,379.33,379.57,3872.0
2023-04-14 13:50:00,379.72,380.58,379.72,380.58,1700.0,379.72,380.58,379.72,380.58,1700.0
2023-04-14 14:00:00,380.43,380.75,380.16,380.36,7293.0,380.43,380.75,380.16,380.36,7293.0
2023-04-14 14:10:00,380.45,380.63,379.98,380.4,8715.0,380.45,380.63,379.98,380.4,8715.0
2023-04-14 14:20:00,380.37,381.42,380.25,381.09,14788.0,380.37,381.42,380.25,381.09,14788.0
2023-04-14 14:30:00,381.37,382.16,381.32,381.48,9255.0,381.37,382.16,381.32,381.48,9255.0
2023-04-14 14:40:00,381.54,381.71,381.17,381.62,8147.0,381.54,381.71,381.17,381.62,8147.0
2023-04-14 14:50:00,381.54,381.71,381.3,381.6,3444.0,381.54,381.71,381.3,381.6,3444.0
2023-04-14 15:00:00,381.5,381.79,381.31,381.75,5700.0,381.5,381.79,381.31,381.75,5700.0
2023-04-14 15:10:00,381.78,381.78,380.0,380.88,8579.0,381.78,381.78,380.0,380.88,8579.0
2023-04-14 15:20:00,380.97,382.0,380.67,381.79,7269.0,380.97,382.0,380.67,381.79,7269.0
2023-04-14 15:30:00,381.75,381.92,381.22,381.89,9424.0,381.75,381.92,381.22,381.89,9424.0
2023-04-14 15:40:00,381.91,382.32,381.43,381.54,18468.0,381.91,382.32,381.43,381.54,18468.0
2023-04-14 15:50:00,381.32,382.02,380.96,381.68,53680.0,381.32,382.02,380.96,381.68,53680.0
2023-04-17 09:30:00,381.96,382.51,380.1,381.89,13583.0,381.96,382.51,380.1,381.89,13583.0
2023-04-17 09:40:00,381.98,382.17,379.66,380.0,5140.0,381.98,382.17,379.66,380.0,5140.0
2023-04-17 09:50:00,380.0,380.13,378.62,379.07,4304.0,380.0,380.13,378.62,379.07,4304.0
2023-04-17 10:00:00,379.88,380.0,379.22,379.93,2249.0,379.88,380.0,379.22,379.93,2249.0
2023-04-17 10:10:00,379.63,381.04,379.63,380.7,4830.0,379.63,381.04,379.63,380.7,4830.0
2023-04-17 10:20:00,380.82,380.9,379.63,379.67,4232.0,380.82,380.9,379.63,379.67,4232.0
2023-04-17 10:30:00,379.06,379.07,378.4,378.59,3033.0,379.06,379.07,378.4,378.59,3033.0
2023-04-17 10:40:00,378.44,378.83,378.26,378.83,3622.0,378.44,378.83,378.26,378.83,3622.0
2023-04-17 10:50:00,379.09,379.09,378.41,378.91,2012.0,379.09,379.09,378.41,378.91,2012.0
2023-04-17 11:00:00,379.13,379.13,378.5,378.93,1810.0,379.13,379.13,378.5,378.93,1810.0
2023-04-17 11:10:00,378.84,379.14,378.69,378.78,2746.0,378.84,379.14,378.69,378.78,2746.0
2023-04-17 11:20:00,378.62,378.96,378.0,378.0,4806.0,378.62,378.96,378.0,378.0,4806.0
2023-04-17 11:30:00,378.0,378.05,377.16,377.4,2100.0,378.0,378.05,377.16,377.4,2100.0
2023-04-17 11:40:00,377.4,377.8,377.32,377.7,3100.0,377.4,377.8,377.32,377.7,3100.0
2023-04-17 11:50:00,377.61,377.81,377.56,377.67,1300.0,377.61,377.81,377.56,377.67,1300.0
2023-04-17 12:00:00,377.46,377.92,377.09,377.69,3584.0,377.46,377.92,377.09,377.69,3584.0
2023-04-17 12:10:00,377.73,377.81,377.19,377.21,3199.0,377.73,377.81,377.19,377.21,3199.0
2023-04-17 12:20:00,377.07,377.08,376.47,376.95,4802.0,377.07,377.08,376.47,376.95,4802.0
2023-04-17 12:30:00,376.97,377.3,376.9,377.3,2800.0,376.97,377.3,376.9,377.3,2800.0
2023-04-17 12:40:00,377.27,377.42,377.13,377.22,2151.0,377.27,377.42,377.13,377.22,2151.0
2023-04-17 12:50:00,377.06,377.7,377.06,377.7,1852.0,377.06,377.7,377.06,377.7,1852.0
2023-04-17 13:00:00,377.87,378.19,377.59,378.01,3758.0,377.87,378.19,377.59,378.01,3758.0
2023-04-17 13:10:00,377.97,378.3,377.78,377.93,3300.0,377.97,378.3,377.78,377.93,3300.0
2023-04-17 13:20:00,377.79,377.79,377.41,377.71,1800.0,377.79,377.79,377.41,377.71,1800.0
2023-04-17 13:30:00,377.69,377.81,377.49,377.81,3300.0,377.69,377.81,377.49,377.81,3300.0
2023-04-17 13:40:00,377.87,377.96,377.49,377.61,2500.0,377.87,377.96,377.49,377.61,2500.0
2023-04-17 13:50:00,377.47,377.48,376.96,376.96,1400.0,377.47,377.48,376.96,376.96,1400.0
2023-04-17 14:00:00,376.93,377.14,376.77,377.04,1400.0,376.93,377.14,376.77,377.04,1400.0
2023-04-17 14:10:00,376.87,377.0,376.61,376.63,1500.0,376.87,377.0,376.61,376.63,1500.0
2023-04-17 14:20:00,376.58,377.07,376.58,376.94,2200.0,376.58,377.07,376.58,376.94,2200.0
2023-04-17 14:30:00,376.88,377.08,376.78,377.0,2117.0,376.88,377.08,376.78,377.0,2117.0
2023-04-17 14:40:00,377.09,377.8,377.09,377.69,3704.0,377.09,377.8,377.09,377.69,3704.0
2023-04-17 14:50:00,377.71,378.46,377.51,378.46,5002.0,377.71,378.46,377.51,378.46,5002.0
2023-04-17 15:00:00,378.32,378.65,378.3,378.53,3587.0,378.32,378.65,378.3,378.53,3587.0
2023-04-17 15:10:00,378.66,379.72,378.45,379.72,5117.0,378.66,379.72,378.45,379.72,5117.0
2023-04-17 15:20:00,379.73,380.31,379.73,380.31,4257.0,379.73,380.31,379.73,380.31,4257.0
2023-04-17 15:30:00,380.17,380.17,379.17,379.37,9146.0,380.17,380.17,379.17,379.37,9146.0
2023-04-17 15:40:00,379.27,379.85,379.06,379.25,7668.0,379.27,379.85,379.06,379.25,7668.0
2023-04-17 15:50:00,379.39,380.18,379.39,380.17,16192.0,379.39,380.18,379.39,380.17,16192.0
2023-04-18 09:30:00,382.76,384.11,381.95,382.02,19298.0,382.76,384.11,381.95,382.02,19298.0
2023-04-18 09:40:00,383.25,384.27,383.24,383.99,4800.0,383.25,384.27,383.24,383.99,4800.0
2023-04-18 09:50:00,384.04,384.16,381.98,382.87,7764.0,384.04,384.16,381.98,382.87,7764.0
2023-04-18 10:00:00,382.91,383.39,381.47,382.47,4353.0,382.91,383.39,381.47,382.47,4353.0
2023-04-18 10:10:00,382.21,382.26,381.74,381.9,4821.0,382.21,382.26,381.74,381.9,4821.0
2023-04-18 10:20:00,382.08,382.53,380.08,380.75,3825.0,382.08,382.53,380.08,380.75,3825.0
2023-04-18 10:30:00,380.05,381.12,379.87,381.12,3843.0,380.05,381.12,379.87,381.12,3843.0
2023-04-18 10:40:00,380.83,381.53,380.49,380.5,1353.0,380.83,381.53,380.49,380.5,1353.0
2023-04-18 10:50:00,380.62,381.32,380.32,381.25,2710.0,380.62,381.32,380.32,381.25,2710.0
2023-04-18 11:00:00,381.27,381.38,380.76,380.93,2314.0,381.27,381.38,380.76,380.93,2314.0
2023-04-18 11:10:00,380.98,381.78,380.97,381.78,1758.0,380.98,381.78,380.97,381.78,1758.0
2023-04-18 11:20:00,381.39,381.39,380.52,380.52,668.0,381.39,381.39,380.52,380.52,668.0
2023-04-18 11:30:00,380.67,380.76,379.61,379.61,888.0,380.67,380.76,379.61,379.61,888.0
2023-04-18 11:40:00,379.44,379.98,379.43,379.78,1100.0,379.44,379.98,379.43,379.78,1100.0
2023-04-18 11:50:00,379.45,379.77,379.45,379.77,511.0,379.45,379.77,379.45,379.77,511.0
2023-04-18 12:00:00,379.73,380.29,379.73,380.01,3405.0,379.73,380.29,379.73,380.01,3405.0
2023-04-18 12:10:00,380.06,380.06,379.75,379.75,2521.0,380.06,380.06,379.75,379.75,2521.0
2023-04-18 12:20:00,379.9,380.21,379.88,380.21,2033.0,379.9,380.21,379.88,380.21,2033.0
2023-04-18 12:30:00,380.51,380.51,379.22,379.23,2543.0,380.51,380.51,379.22,379.23,2543.0
2023-04-18 12:40:00,379.21,379.25,379.09,379.25,700.0,379.21,379.25,379.09,379.25,700.0
2023-04-18 12:50:00,379.55,379.71,379.05,379.06,700.0,379.55,379.71,379.05,379.06,700.0
2023-04-18 13:00:00,379.16,379.38,379.12,379.38,527.0,379.16,379.38,379.12,379.38,527.0
2023-04-18 13:10:00,379.47,379.48,379.32,379.32,1100.0,379.47,379.48,379.32,379.32,1100.0
2023-04-18 13:20:00,379.43,379.43,379.24,379.27,1000.0,379.43,379.43,379.24,379.27,1000.0
2023-04-18 13:30:00,379.19,380.18,379.18,380.16,1000.0,379.19,380.18,379.18,380.16,1000.0
2023-04-18 13:40:00,380.24,380.57,380.12,380.47,1400.0,380.24,380.57,380.12,380.47,1400.0
2023-04-18 13:50:00,380.43,380.43,380.13,380.13,800.0,380.43,380.43,380.13,380.13,800.0
2023-04-18 14:00:00,379.8,379.8,378.94,379.21,2139.0,379.8,379.8,378.94,379.21,2139.0
2023-04-18 14:10:00,379.06,379.49,378.94,379.41,4735.0,379.06,379.49,378.94,379.41,4735.0
2023-04-18 14:20:00,379.25,379.77,379.25,379.77,900.0,379.25,379.77,379.25,379.77,900.0
2023-04-18 14:30:00,379.56,379.67,379.48,379.67,1470.0,379.56,379.67,379.48,379.67,1470.0
2023-04-18 14:40:00,379.61,379.61,378.32,378.41,5085.0,379.61,379.61,378.32,378.41,5085.0
2023-04-18 14:50:00,378.42,379.28,378.18,379.28,2100.0,378.42,379.28,378.18,379.28,2100.0
2023-04-18 15:00:00,379.09,379.09,378.91,379.0,2573.0,379.09,379.09,378.91,379.0,2573.0
2023-04-18 15:10:00,379.02,379.5,379.02,379.5,3114.0,379.02,379.5,379.02,379.5,3114.0
2023-04-18 15:20:00,379.5,379.73,379.5,379.58,2492.0,379.5,379.73,379.5,379.58,2492.0
2023-04-18 15:30:00,379.54,380.12,379.54,379.94,3000.0,379.54,380.12,379.54,379.94,3000.0
2023-04-18 15:40:00,379.93,380.29,379.91,380.01,4400.0,379.93,380.29,379.91,380.01,4400.0
2023-04-18 15:50:00,379.88,381.08,379.82,380.36,27301.0,379.88,381.08,379.82,380.36,27301.0
2023-04-19 09:30:00,378.65,379.33,377.89,378.23,8329.0,378.65,379.33,377.89,378.23,8329.0
2023-04-19 09:40:00,378.24,378.24,377.19,377.19,3205.0,378.24,378.24,377.19,377.19,3205.0
2023-04-19 09:50:00,377.03,377.04,375.82,376.39,41366.0,377.03,377.04,375.82,376.39,41366.0
2023-04-19 10:00:00,376.57,377.58,376.41,377.05,5829.0,376.57,377.58,376.41,377.05,5829.0
2023-04-19 10:10:00,377.25,377.63,376.8,377.0,4415.0,377.25,377.63,376.8,377.0,4415.0
2023-04-19 10:20:00,377.15,377.15,376.29,376.59,3443.0,377.15,377.15,376.29,376.59,3443.0
2023-04-19 10:30:00,376.63,376.77,376.25,376.39,2702.0,376.63,376.77,376.25,376.39,2702.0
2023-04-19 10:40:00,376.5,376.77,376.36,376.51,28709.0,376.5,376.77,376.36,376.51,28709.0
2023-04-19 10:50:00,376.6,376.96,376.02,376.52,2074.0,376.6,376.96,376.02,376.52,2074.0
2023-04-19 11:00:00,376.48,377.13,376.35,376.49,2530.0,376.48,377.13,376.35,376.49,2530.0
2023-04-19 11:10:00,376.41,376.61,375.73,375.91,3618.0,376.41,376.61,375.73,375.91,3618.0
2023-04-19 11:20:00,375.84,375.84,375.18,375.56,7135.0,375.84,375.84,375.18,375.56,7135.0
2023-04-19 11:30:00,375.62,376.17,375.37,376.17,12319.0,375.62,376.17,375.37,376.17,12319.0
2023-04-19 11:40:00,376.28,376.44,376.01,376.25,2700.0,376.28,376.44,376.01,376.25,2700.0
2023-04-19 11:50:00,376.47,377.23,376.46,377.14,1200.0,376.47,377.23,376.46,377.14,1200.0
2023-04-19 12:00:00,377.26,377.79,377.26,377.77,900.0,377.26,377.79,377.26,377.77,900.0
2023-04-19 12:10:00,377.88,378.27,377.88,378.27,2300.0,377.88,378.27,377.88,378.27,2300.0
2023-04-19 12:20:00,378.26,378.66,378.22,378.66,1922.0,378.26,378.66,378.22,378.66,1922.0
2023-04-19 12:30:00,378.58,378.92,378.32,378.92,2008.0,378.58,378.92,378.32,378.92,2008.0
2023-04-19 12:40:00,379.13,379.17,378.91,378.92,973.0,379.13,379.17,378.91,378.92,973.0
2023-04-19 12:50:00,379.56,379.62,379.39,379.39,1836.0,379.56,379.62,379.39,379.39,1836.0
2023-04-19 13:00:00,379.13,379.77,379.13,379.71,1000.0,379.13,379.77,379.13,379.71,1000.0
2023-04-19 13:10:00,379.61,379.74,378.86,378.86,1400.0,379.61,379.74,378.86,378.86,1400.0
2023-04-19 13:20:00,378.9,379.26,378.73,379.24,5757.0,378.9,379.26,378.73,379.24,5757.0
2023-04-19 13:30:00,379.2,379.2,378.24,378.44,3961.0,379.2,379.2,378.24,378.44,3961.0
2023-04-19 13:40:00,378.41,378.51,378.03,378.03,1345.0,378.41,378.51,378.03,378.03,1345.0
2023-04-19 13:50:00,378.04,378.38,378.04,378.38,7153.0,378.04,378.38,378.04,378.38,7153.0
2023-04-19 14:00:00,378.6,378.81,378.08,378.08,800.0,378.6,378.81,378.08,378.08,800.0
2023-04-19 14:10:00,378.3,378.3,378.01,378.11,791.0,378.3,378.3,378.01,378.11,791.0
2023-04-19 14:20:00,378.3,378.55,378.28,378.48,7710.0,378.3,378.55,378.28,378.48,7710.0
2023-04-19 14:30:00,378.55,378.72,378.3,378.72,13153.0,378.55,378.72,378.3,378.72,13153.0
2023-04-19 14:40:00,379.15,379.15,378.58,378.8,2120.0,379.15,379.15,378.58,378.8,2120.0
2023-04-19 14:50:00,378.55,378.82,378.25,378.78,7014.0,378.55,378.82,378.25,378.78,7014.0
2023-04-19 15:00:00,378.8,378.81,378.65,378.7,1154.0,378.8,378.81,378.65,378.7,1154.0
2023-04-19 15:10:00,378.8,379.09,378.72,378.84,2500.0,378.8,379.09,378.72,378.84,2500.0
2023-04-19 15:20:00,378.63,378.76,378.18,378.18,2600.0,378.63,378.76,378.18,378.18,2600.0
2023-04-19 15:30:00,378.53,378.66,378.19,378.42,2992.0,378.53,378.66,378.19,378.42,2992.0
2023-04-19 15:40:00,378.51,378.62,378.18,378.6,8571.0,378.51,378.62,378.18,378.6,8571.0
2023-04-19 15:50:00,378.57,379.19,378.32,378.79,25719.0,378.57,379.19,378.32,378.79,25719.0
2023-04-20 09:30:00,376.15,378.54,376.15,377.32,8809.0,376.15,378.54,376.15,377.32,8809.0
2023-04-20 09:40:00,378.26,379.55,378.26,379.14,5568.0,378.26,379.55,378.26,379.14,5568.0
2023-04-20 09:50:00,379.12,379.76,378.74,379.45,3528.0,379.12,379.76,378.74,379.45,3528.0
2023-04-20 10:00:00,379.7,380.56,379.22,380.45,4540.0,379.7,380.56,379.22,380.45,4540.0
2023-04-20 10:10:00,380.39,380.82,380.13,380.24,3666.0,380.39,380.82,380.13,380.24,3666.0
2023-04-20 10:20:00,380.17,380.54,379.81,380.05,2572.0,380.17,380.54,379.81,380.05,2572.0
2023-04-20 10:30:00,380.02,380.51,379.18,379.18,2753.0,380.02,380.51,379.18,379.18,2753.0
2023-04-20 10:40:00,379.77,380.4,379.77,380.25,2134.0,379.77,380.4,379.77,380.25,2134.0
2023-04-20 10:50:00,380.7,381.17,380.26,380.46,3151.0,380.7,381.17,380.26,380.46,3151.0
2023-04-20 11:00:00,380.54,380.92,379.14,379.14,1900.0,380.54,380.92,379.14,379.14,1900.0
2023-04-20 11:10:00,379.54,380.27,379.54,380.14,1174.0,379.54,380.27,379.54,380.14,1174.0
2023-04-20 11:20:00,380.28,380.57,379.46,380.15,3125.0,380.28,380.57,379.46,380.15,3125.0
2023-04-20 11:30:00,380.44,380.44,379.62,380.09,1988.0,380.44,380.44,379.62,380.09,1988.0
2023-04-20 11:40:00,380.27,381.0,380.27,380.82,1900.0,380.27,381.0,380.27,380.82,1900.0
2023-04-20 11:50:00,381.12,381.35,381.02,381.12,3700.0,381.12,381.35,381.02,381.12,3700.0
2023-04-20 12:00:00,381.07,381.24,380.94,381.11,3481.0,381.07,381.24,380.94,381.11,3481.0
2023-04-20 12:10:00,381.2,381.65,380.94,380.94,4600.0,381.2,381.65,380.94,380.94,4600.0
2023-04-20 12:20:00,380.83,381.2,380.67,380.88,1500.0,380.83,381.2,380.67,380.88,1500.0
2023-04-20 12:30:00,381.13,381.45,381.01,381.42,1100.0,381.13,381.45,381.01,381.42,1100.0
2023-04-20 12:40:00,381.17,381.68,381.15,381.53,2518.0,381.17,381.68,381.15,381.53,2518.0
2023-04-20 12:50:00,381.64,382.06,381.63,382.06,2292.0,381.64,382.06,381.63,382.06,2292.0
2023-04-20 13:00:00,381.95,382.12,381.77,382.1,1000.0,381.95,382.12,381.77,382.1,1000.0
2023-04-20 13:10:00,382.12,382.52,382.08,382.44,2500.0,382.12,382.52,382.08,382.44,2500.0
2023-04-20 13:20:00,382.38,382.5,382.15,382.5,1324.0,382.38,382.5,382.15,382.5,1324.0
2023-04-20 13:30:00,382.38,382.38,381.93,381.93,3504.0,382.38,382.38,381.93,381.93,3504.0
2023-04-20 13:40:00,381.84,381.84,381.67,381.76,724.0,381.84,381.84,381.67,381.76,724.0
2023-04-20 13:50:00,381.53,381.65,380.7,380.71,5084.0,381.53,381.65,380.7,380.71,5084.0
2023-04-20 14:00:00,380.7,380.78,379.75,379.75,3686.0,380.7,380.78,379.75,379.75,3686.0
2023-04-20 14:10:00,379.91,379.92,378.58,378.93,3194.0,379.91,379.92,378.58,378.93,3194.0
2023-04-20 14:20:00,379.04,379.04,377.82,377.96,3369.0,379.04,379.04,377.82,377.96,3369.0
2023-04-20 14:30:00,377.97,378.03,376.85,377.12,4910.0,377.97,378.03,376.85,377.12,4910.0
2023-04-20 14:40:00,377.13,377.13,376.66,376.66,5064.0,377.13,377.13,376.66,376.66,5064.0
2023-04-20 14:50:00,376.71,377.77,376.7,377.77,2987.0,376.71,377.77,376.7,377.77,2987.0
2023-04-20 15:00:00,377.8,377.9,377.12,377.55,4288.0,377.8,377.9,377.12,377.55,4288.0
2023-04-20 15:10:00,377.34,377.34,376.0,376.28,5499.0,377.34,377.34,376.0,376.28,5499.0
2023-04-20 15:20:00,375.91,376.34,375.53,375.85,5130.0,375.91,376.34,375.53,375.85,5130.0
2023-04-20 15:30:00,375.9,377.13,375.84,377.01,6067.0,375.9,377.13,375.84,377.01,6067.0
2023-04-20 15:40:00,377.01,377.01,376.13,376.88,14740.0,377.01,377.01,376.13,376.88,14740.0
2023-04-20 15:50:00,376.68,377.68,376.43,377.68,27694.0,376.68,377.68,376.43,377.68,27694.0
2023-04-21 09:30:00,377.3,377.3,375.34,375.89,21456.0,377.3,377.3,375.34,375.89,21456.0
2023-04-21 09:40:00,375.93,376.58,375.3,376.52,5778.0,375.93,376.58,375.3,376.52,5778.0
2023-04-21 09:50:00,376.13,376.13,374.62,375.29,13535.0,376.13,376.13,374.62,375.29,13535.0
2023-04-21 10:00:00,375.39,376.3,374.97,376.3,3038.0,375.39,376.3,374.97,376.3,3038.0
2023-04-21 10:10:00,376.54,377.85,376.32,377.41,1599.0,376.54,377.85,376.32,377.41,1599.0
2023-04-21 10:20:00,378.11,378.42,378.02,378.04,1567.0,378.11,378.42,378.02,378.04,1567.0
2023-04-21 10:30:00,378.17,378.17,377.3,377.3,1003.0,378.17,378.17,377.3,377.3,1003.0
2023-04-21 10:40:00,377.27,377.27,376.16,376.33,800.0,377.27,377.27,376.16,376.33,800.0
2023-04-21 10:50:00,377.42,377.42,376.89,376.94,700.0,377.42,377.42,376.89,376.94,700.0
2023-04-21 11:00:00,377.55,377.92,377.55,377.73,1701.0,377.55,377.92,377.55,377.73,1701.0
2023-04-21 11:10:00,377.37,377.7,377.03,377.7,2291.0,377.37,377.7,377.03,377.7,2291.0
2023-04-21 11:20:00,377.22,377.32,377.03,377.32,702.0,377.22,377.32,377.03,377.32,702.0
2023-04-21 11:30:00,377.24,377.55,377.03,377.55,1921.0,377.24,377.55,377.03,377.55,1921.0
2023-04-21 11:40:00,377.86,378.19,377.08,377.15,3002.0,377.86,378.19,377.08,377.15,3002.0
2023-04-21 11:50:00,377.09,377.92,377.09,377.92,600.0,377.09,377.92,377.09,377.92,600.0
2023-04-21 12:00:00,377.96,378.22,377.82,377.82,1956.0,377.96,378.22,377.82,377.82,1956.0
2023-04-21 12:10:00,377.59,378.52,377.59,378.49,814.0,377.59,378.52,377.59,378.49,814.0
2023-04-21 12:20:00,378.6,378.63,378.23,378.54,3300.0,378.6,378.63,378.23,378.54,3300.0
2023-04-21 12:30:00,378.44,378.66,378.44,378.59,1500.0,378.44,378.66,378.44,378.59,1500.0
2023-04-21 12:40:00,378.58,378.9,378.21,378.9,2535.0,378.58,378.9,378.21,378.9,2535.0
2023-04-21 12:50:00,378.78,379.67,378.77,379.51,8557.0,378.78,379.67,378.77,379.51,8557.0
2023-04-21 13:00:00,379.5,379.95,379.43,379.92,12058.0,379.5,379.95,379.43,379.92,12058.0
2023-04-21 13:10:00,380.03,380.11,379.11,379.11,12746.0,380.03,380.11,379.11,379.11,12746.0
2023-04-21 13:20:00,379.05,380.51,379.05,380.43,11957.0,379.05,380.51,379.05,380.43,11957.0
2023-04-21 13:30:00,380.5,380.88,380.1,380.71,14336.0,380.5,380.88,380.1,380.71,14336.0
2023-04-21 13:40:00,380.78,381.19,380.32,381.17,15206.0,380.78,381.19,380.32,381.17,15206.0
2023-04-21 13:50:00,381.09,381.11,380.44,380.44,5258.0,381.09,381.11,380.44,380.44,5258.0
2023-04-21 14:00:00,381.0,381.71,380.75,380.75,4795.0,381.0,381.71,380.75,380.75,4795.0
2023-04-21 14:10:00,380.59,380.76,380.2,380.2,2234.0,380.59,380.76,380.2,380.2,2234.0
2023-04-21 14:20:00,379.83,379.83,379.41,379.54,1582.0,379.83,379.83,379.41,379.54,1582.0
2023-04-21 14:30:00,379.56,379.7,378.43,378.48,3205.0,379.56,379.7,378.43,378.48,3205.0
2023-04-21 14:40:00,378.47,378.49,377.75,377.94,1200.0,378.47,378.49,377.75,377.94,1200.0
2023-04-21 14:50:00,378.07,378.07,377.66,377.66,1400.0,378.07,378.07,377.66,377.66,1400.0
2023-04-21 15:00:00,378.16,378.16,377.43,377.69,1121.0,378.16,378.16,377.43,377.69,1121.0
2023-04-21 15:10:00,377.65,378.14,377.33,377.39,3203.0,377.65,378.14,377.33,377.39,3203.0
2023-04-21 15:20:00,377.45,377.45,376.77,377.36,3493.0,377.45,377.45,376.77,377.36,3493.0
2023-04-21 15:30:00,377.21,377.57,377.06,377.06,3197.0,377.21,377.57,377.06,377.06,3197.0
2023-04-21 15:40:00,376.85,377.43,376.85,377.01,6342.0,376.85,377.43,376.85,377.01,6342.0
2023-04-21 15:50:00,377.28,378.04,376.77,377.07,39039.0,377.28,378.04,376.77,377.07,39039.0
2023-04-24 09:30:00,376.25,379.21,375.68,378.59,16635.0,376.25,379.21,375.68,378.59,16635.0
2023-04-24 09:40:00,379.26,380.85,379.26,380.14,10828.0,379.26,380.85,379.26,380.14,10828.0
2023-04-24 09:50:00,379.86,379.98,379.45,379.98,801.0,379.86,379.98,379.45,379.98,801.0
2023-04-24 10:00:00,379.37,379.37,378.4,378.43,1789.0,379.37,379.37,378.4,378.43,1789.0
2023-04-24 10:10:00,378.17,378.94,378.12,378.73,2971.0,378.17,378.94,378.12,378.73,2971.0
2023-04-24 10:20:00,378.43,378.45,377.46,377.69,2144.0,378.43,378.45,377.46,377.69,2144.0
2023-04-24 10:30:00,378.05,378.26,376.26,376.26,1956.0,378.05,378.26,376.26,376.26,1956.0
2023-04-24 10:40:00,376.3,376.39,375.82,376.29,1650.0,376.3,376.39,375.82,376.29,1650.0
2023-04-24 10:50:00,376.4,376.61,375.77,375.99,7979.0,376.4,376.61,375.77,375.99,7979.0
2023-04-24 11:00:00,375.98,375.98,374.83,374.83,1668.0,375.98,375.98,374.83,374.83,1668.0
2023-04-24 11:10:00,374.99,375.01,374.41,374.87,6770.0,374.99,375.01,374.41,374.87,6770.0
2023-04-24 11:20:00,375.0,375.26,374.88,375.11,1207.0,375.0,375.26,374.88,375.11,1207.0
2023-04-24 11:30:00,375.25,375.43,375.18,375.32,1883.0,375.25,375.43,375.18,375.32,1883.0
2023-04-24 11:40:00,375.24,375.31,374.48,374.55,1700.0,375.24,375.31,374.48,374.55,1700.0
2023-04-24 11:50:00,374.59,374.71,374.2,374.48,3000.0,374.59,374.71,374.2,374.48,3000.0
2023-04-24 12:00:00,374.59,375.02,374.46,374.48,1407.0,374.59,375.02,374.46,374.48,1407.0
2023-04-24 12:10:00,374.59,374.73,374.34,374.68,2314.0,374.59,374.73,374.34,374.68,2314.0
2023-04-24 12:20:00,374.85,375.08,374.68,374.69,3325.0,374.85,375.08,374.68,374.69,3325.0
2023-04-24 12:30:00,374.78,375.18,374.77,375.0,2108.0,374.78,375.18,374.77,375.0,2108.0
2023-04-24 12:40:00,374.86,374.86,374.47,374.69,1500.0,374.86,374.86,374.47,374.69,1500.0
2023-04-24 12:50:00,374.81,374.85,374.59,374.85,2900.0,374.81,374.85,374.59,374.85,2900.0
2023-04-24 13:00:00,374.85,374.85,374.32,374.33,2885.0,374.85,374.85,374.32,374.33,2885.0
2023-04-24 13:10:00,374.39,374.87,374.39,374.69,2181.0,374.39,374.87,374.39,374.69,2181.0
2023-04-24 13:20:00,374.61,374.86,374.41,374.74,2320.0,374.61,374.86,374.41,374.74,2320.0
2023-04-24 13:30:00,374.66,374.93,374.66,374.81,2500.0,374.66,374.93,374.66,374.81,2500.0
2023-04-24 13:40:00,374.84,374.84,374.72,374.72,1054.0,374.84,374.84,374.72,374.72,1054.0
2023-04-24 13:50:00,374.76,375.26,374.67,375.06,4778.0,374.76,375.26,374.67,375.06,4778.0
2023-04-24 14:00:00,375.09,375.31,375.0,375.31,6285.0,375.09,375.31,375.0,375.31,6285.0
2023-04-24 14:10:00,375.67,376.01,375.66,375.79,6126.0,375.67,376.01,375.66,375.79,6126.0
2023-04-24 14:20:00,375.75,375.94,375.27,375.45,4081.0,375.75,375.94,375.27,375.45,4081.0
2023-04-24 14:30:00,375.48,375.7,375.38,375.38,4022.0,375.48,375.7,375.38,375.38,4022.0
2023-04-24 14:40:00,375.38,375.53,375.22,375.53,1500.0,375.38,375.53,375.22,375.53,1500.0
2023-04-24 14:50:00,375.62,376.33,375.62,376.25,1720.0,375.62,376.33,375.62,376.25,1720.0
2023-04-24 15:00:00,376.28,376.28,375.78,375.96,2546.0,376.28,376.28,375.78,375.96,2546.0
2023-04-24 15:10:00,375.93,376.06,375.74,375.8,2680.0,375.93,376.06,375.74,375.8,2680.0
2023-04-24 15:20:00,375.75,375.76,375.13,375.35,12230.0,375.75,375.76,375.13,375.35,12230.0
2023-04-24 15:30:00,375.53,375.94,375.44,375.69,9421.0,375.53,375.94,375.44,375.69,9421.0
2023-04-24 15:40:00,375.76,375.98,375.38,375.94,6550.0,375.76,375.98,375.38,375.94,6550.0
2023-04-24 15:50:00,375.8,375.94,374.79,375.68,27528.0,375.8,375.94,374.79,375.68,27528.0
2023-04-25 09:30:00,371.41,372.03,360.49,361.37,43829.0,371.41,372.03,360.49,361.37,43829.0
2023-04-25 09:40:00,361.71,364.55,360.36,363.26,65583.0,361.71,364.55,360.36,363.26,65583.0
2023-04-25 09:50:00,363.25,363.68,362.26,362.66,16970.0,363.25,363.68,362.26,362.66,16970.0
2023-04-25 10:00:00,363.17,363.17,362.27,363.13,14637.0,363.17,363.17,362.27,363.13,14637.0
2023-04-25 10:10:00,363.2,363.69,362.03,363.4,11093.0,363.2,363.69,362.03,363.4,11093.0
2023-04-25 10:20:00,363.61,365.37,363.61,364.79,13547.0,363.61,365.37,363.61,364.79,13547.0
2023-04-25 10:30:00,364.8,365.65,364.77,365.59,6954.0,364.8,365.65,364.77,365.59,6954.0
2023-04-25 10:40:00,365.72,365.72,364.66,364.87,14649.0,365.72,365.72,364.66,364.87,14649.0
2023-04-25 10:50:00,365.06,365.8,363.54,363.95,4089.0,365.06,365.8,363.54,363.95,4089.0
2023-04-25 11:00:00,364.14,364.14,363.2,363.63,6850.0,364.14,364.14,363.2,363.63,6850.0
2023-04-25 11:10:00,363.84,364.67,363.58,364.53,7147.0,363.84,364.67,363.58,364.53,7147.0
2023-04-25 11:20:00,365.14,365.14,363.3,363.37,6919.0,365.14,365.14,363.3,363.37,6919.0
2023-04-25 11:30:00,363.58,363.83,363.08,363.83,10032.0,363.58,363.83,363.08,363.83,10032.0
2023-04-25 11:40:00,363.69,364.74,363.3,364.62,4060.0,363.69,364.74,363.3,364.62,4060.0
2023-04-25 11:50:00,364.7,364.7,363.54,363.77,3550.0,364.7,364.7,363.54,363.77,3550.0
2023-04-25 12:00:00,363.63,363.91,362.98,363.09,3769.0,363.63,363.91,362.98,363.09,3769.0
2023-04-25 12:10:00,363.2,363.44,362.73,362.81,3800.0,363.2,363.44,362.73,362.81,3800.0
2023-04-25 12:20:00,362.92,363.58,362.9,363.55,2729.0,362.92,363.58,362.9,363.55,2729.0
2023-04-25 12:30:00,363.39,363.51,363.07,363.49,2808.0,363.39,363.51,363.07,363.49,2808.0
2023-04-25 12:40:00,363.51,364.36,363.34,363.87,2383.0,363.51,364.36,363.34,363.87,2383.0
2023-04-25 12:50:00,364.03,364.22,363.6,364.22,2415.0,364.03,364.22,363.6,364.22,2415.0
2023-04-25 13:00:00,364.11,365.19,364.11,364.59,2500.0,364.11,365.19,364.11,364.59,2500.0
2023-04-25 13:10:00,365.06,365.43,363.6,364.66,3307.0,365.06,365.43,363.6,364.66,3307.0
2023-04-25 13:20:00,365.0,365.0,364.08,364.16,1800.0,365.0,365.0,364.08,364.16,1800.0
2023-04-25 13:30:00,364.0,364.29,363.82,364.19,2144.0,364.0,364.29,363.82,364.19,2144.0
2023-04-25 13:40:00,364.37,364.6,363.45,363.5,4902.0,364.37,364.6,363.45,363.5,4902.0
2023-04-25 13:50:00,363.72,364.1,363.22,364.1,1520.0,363.72,364.1,363.22,364.1,1520.0
2023-04-25 14:00:00,364.35,364.35,363.53,363.84,7843.0,364.35,364.35,363.53,363.84,7843.0
2023-04-25 14:10:00,363.63,364.09,363.56,363.62,3075.0,363.63,364.09,363.56,363.62,3075.0
2023-04-25 14:20:00,363.79,364.17,363.69,364.17,2000.0,363.79,364.17,363.69,364.17,2000.0
2023-04-25 14:30:00,363.87,364.87,363.86,364.59,4389.0,363.87,364.87,363.86,364.59,4389.0
2023-04-25 14:40:00,364.8,364.8,364.35,364.37,5722.0,364.8,364.8,364.35,364.37,5722.0
2023-04-25 14:50:00,364.71,365.19,364.38,364.99,3000.0,364.71,365.19,364.38,364.99,3000.0
2023-04-25 15:00:00,365.08,365.78,364.81,365.41,8169.0,365.08,365.78,364.81,365.41,8169.0
2023-04-25 15:10:00,365.51,365.95,365.46,365.46,8893.0,365.51,365.95,365.46,365.46,8893.0
2023-04-25 15:20:00,365.7,365.9,364.8,365.26,10074.0,365.7,365.9,364.8,365.26,10074.0
2023-04-25 15:30:00,365.4,366.0,364.65,364.69,12756.0,365.4,366.0,364.65,364.69,12756.0
2023-04-25 15:40:00,364.68,365.23,364.49,364.63,16725.0,364.68,365.23,364.49,364.63,16725.0
2023-04-25 15:50:00,364.36,365.36,363.97,364.56,47383.0,364.36,365.36,363.97,364.56,47383.0
2023-04-26 09:30:00,364.31,369.02,364.01,366.59,25972.0,364.31,369.02,364.01,366.59,25972.0
2023-04-26 09:40:00,366.32,366.34,364.53,365.39,6993.0,366.32,366.34,364.53,365.39,6993.0
2023-04-26 09:50:00,365.32,367.52,365.14,367.31,5398.0,365.32,367.52,365.14,367.31,5398.0
2023-04-26 10:00:00,367.1,367.43,366.29,366.85,10630.0,367.1,367.43,366.29,366.85,10630.0
2023-04-26 10:10:00,366.87,367.57,366.38,366.98,5113.0,366.87,367.57,366.38,366.98,5113.0
2023-04-26 10:20:00,367.05,367.68,366.79,367.68,3269.0,367.05,367.68,366.79,367.68,3269.0
2023-04-26 10:30:00,367.44,367.93,367.02,367.38,5406.0,367.44,367.93,367.02,367.38,5406.0
2023-04-26 10:40:00,367.27,368.21,367.27,368.21,1900.0,367.27,368.21,367.27,368.21,1900.0
2023-04-26 10:50:00,368.21,368.42,367.83,368.42,4020.0,368.21,368.42,367.83,368.42,4020.0
2023-04-26 11:00:00,368.38,369.63,368.07,369.31,4675.0,368.38,369.63,368.07,369.31,4675.0
2023-04-26 11:10:00,369.11,369.49,368.65,369.49,3875.0,369.11,369.49,368.65,369.49,3875.0
2023-04-26 11:20:00,369.65,369.66,369.24,369.45,2966.0,369.65,369.66,369.24,369.45,2966.0
2023-04-26 11:30:00,369.56,369.67,368.48,368.85,3115.0,369.56,369.67,368.48,368.85,3115.0
2023-04-26 11:40:00,368.7,369.15,368.42,369.14,1959.0,368.7,369.15,368.42,369.14,1959.0
2023-04-26 11:50:00,369.07,369.48,368.54,369.48,7138.0,369.07,369.48,368.54,369.48,7138.0
2023-04-26 12:00:00,369.69,370.62,369.29,370.59,7988.0,369.69,370.62,369.29,370.59,7988.0
2023-04-26 12:10:00,370.37,370.37,369.42,369.56,2500.0,370.37,370.37,369.42,369.56,2500.0
2023-04-26 12:20:00,369.42,369.63,369.39,369.58,2776.0,369.42,369.63,369.39,369.58,2776.0
2023-04-26 12:30:00,369.4,369.4,367.92,368.52,8066.0,369.4,369.4,367.92,368.52,8066.0
2023-04-26 12:40:00,368.68,368.68,368.05,368.35,2086.0,368.68,368.68,368.05,368.35,2086.0
2023-04-26 12:50:00,368.26,368.46,367.96,368.22,2900.0,368.26,368.46,367.96,368.22,2900.0
2023-04-26 13:00:00,368.35,368.49,367.69,367.93,8234.0,368.35,368.49,367.69,367.93,8234.0
2023-04-26 13:10:00,367.98,368.03,367.23,367.34,1600.0,367.98,368.03,367.23,367.34,1600.0
2023-04-26 13:20:00,367.22,367.22,366.79,366.96,1410.0,367.22,367.22,366.79,366.96,1410.0
2023-04-26 13:30:00,366.91,367.22,366.51,366.51,2414.0,366.91,367.22,366.51,366.51,2414.0
2023-04-26 13:40:00,366.48,366.48,365.4,365.4,1912.0,366.48,366.48,365.4,365.4,1912.0
2023-04-26 13:50:00,365.18,365.47,364.89,365.13,2278.0,365.18,365.47,364.89,365.13,2278.0
2023-04-26 14:00:00,365.03,365.5,364.99,365.08,3641.0,365.03,365.5,364.99,365.08,3641.0
2023-04-26 14:10:00,364.96,365.2,364.52,364.98,5404.0,364.96,365.2,364.52,364.98,5404.0
2023-04-26 14:20:00,364.9,365.98,364.89,365.68,11450.0,364.9,365.98,364.89,365.68,11450.0
2023-04-26 14:30:00,365.41,365.41,364.83,364.97,4320.0,365.41,365.41,364.83,364.97,4320.0
2023-04-26 14:40:00,364.89,365.52,364.89,365.44,1900.0,364.89,365.52,364.89,365.44,1900.0
2023-04-26 14:50:00,365.49,365.7,365.36,365.51,11063.0,365.49,365.7,365.36,365.51,11063.0
2023-04-26 15:00:00,365.41,365.5,364.58,364.73,4068.0,365.41,365.5,364.58,364.73,4068.0
2023-04-26 15:10:00,364.67,365.3,364.49,364.49,5500.0,364.67,365.3,364.49,364.49,5500.0
2023-04-26 15:20:00,364.53,365.11,364.51,365.02,5013.0,364.53,365.11,364.51,365.02,5013.0
2023-04-26 15:30:00,364.94,365.29,364.55,364.73,7151.0,364.94,365.29,364.55,364.73,7151.0
2023-04-26 15:40:00,364.74,364.9,363.99,364.8,16344.0,364.74,364.9,363.99,364.8,16344.0
2023-04-26 15:50:00,364.67,365.9,364.04,365.1,41631.0,364.67,365.9,364.04,365.1,41631.0
2023-04-27 09:30:00,366.87,367.3,363.64,364.09,16347.0,366.87,367.3,363.64,364.09,16347.0
2023-04-27 09:40:00,364.15,364.51,362.75,362.9,4045.0,364.15,364.51,362.75,362.9,4045.0
2023-04-27 09:50:00,363.29,364.61,362.7,363.57,10105.0,363.29,364.61,362.7,363.57,10105.0
2023-04-27 10:00:00,363.18,363.18,362.06,362.65,4006.0,363.18,363.18,362.06,362.65,4006.0
2023-04-27 10:10:00,362.92,363.99,362.65,363.9,2341.0,362.92,363.99,362.65,363.9,2341.0
2023-04-27 10:20:00,363.67,365.12,363.51,365.12,2000.0,363.67,365.12,363.51,365.12,2000.0
2023-04-27 10:30:00,365.03,365.16,364.68,364.76,2432.0,365.03,365.16,364.68,364.76,2432.0
2023-04-27 10:40:00,364.89,365.5,364.74,364.85,3804.0,364.89,365.5,364.74,364.85,3804.0
2023-04-27 10:50:00,365.13,365.14,364.55,364.56,5795.0,365.13,365.14,364.55,364.56,5795.0
2023-04-27 11:00:00,364.86,365.04,364.7,364.86,1950.0,364.86,365.04,364.7,364.86,1950.0
2023-04-27 11:10:00,364.7,365.68,364.58,365.23,4280.0,364.7,365.68,364.58,365.23,4280.0
2023-04-27 11:20:00,365.13,366.36,365.13,365.92,1800.0,365.13,366.36,365.13,365.92,1800.0
2023-04-27 11:30:00,365.82,366.64,365.81,365.81,3702.0,365.82,366.64,365.81,365.81,3702.0
2023-04-27 11:40:00,365.58,365.63,365.32,365.52,1100.0,365.58,365.63,365.32,365.52,1100.0
2023-04-27 11:50:00,365.89,366.14,365.59,365.8,1700.0,365.89,366.14,365.59,365.8,1700.0
2023-04-27 12:00:00,365.98,366.22,365.71,366.22,2900.0,365.98,366.22,365.71,366.22,2900.0
2023-04-27 12:10:00,366.35,366.43,365.91,366.43,2532.0,366.35,366.43,365.91,366.43,2532.0
2023-04-27 12:20:00,366.27,366.79,366.27,366.73,1814.0,366.27,366.79,366.27,366.73,1814.0
2023-04-27 12:30:00,366.91,367.26,366.74,366.92,1800.0,366.91,367.26,366.74,366.92,1800.0
2023-04-27 12:40:00,367.04,367.83,367.04,367.43,1858.0,367.04,367.83,367.04,367.43,1858.0
2023-04-27 12:50:00,367.37,367.53,366.9,367.53,1600.0,367.37,367.53,366.9,367.53,1600.0
2023-04-27 13:00:00,367.35,367.52,367.15,367.15,2516.0,367.35,367.52,367.15,367.15,2516.0
2023-04-27 13:10:00,367.22,367.83,367.22,367.65,1000.0,367.22,367.83,367.22,367.65,1000.0
2023-04-27 13:20:00,367.44,367.45,367.05,367.05,1748.0,367.44,367.45,367.05,367.05,1748.0
2023-04-27 13:30:00,367.06,367.69,367.06,367.25,1917.0,367.06,367.69,367.06,367.25,1917.0
2023-04-27 13:40:00,367.44,367.47,367.08,367.47,1300.0,367.44,367.47,367.08,367.47,1300.0
2023-04-27 13:50:00,367.61,368.0,367.61,367.77,1347.0,367.61,368.0,367.61,367.77,1347.0
2023-04-27 14:00:00,367.85,368.18,367.82,367.88,1967.0,367.85,368.18,367.82,367.88,1967.0
2023-04-27 14:10:00,367.8,368.43,367.8,368.11,3621.0,367.8,368.43,367.8,368.11,3621.0
2023-04-27 14:20:00,368.15,368.22,367.85,368.16,2400.0,368.15,368.22,367.85,368.16,2400.0
2023-04-27 14:30:00,368.17,368.79,368.17,368.4,1600.0,368.17,368.79,368.17,368.4,1600.0
2023-04-27 14:40:00,368.58,368.94,368.58,368.68,1779.0,368.58,368.94,368.58,368.68,1779.0
2023-04-27 14:50:00,368.72,369.3,368.72,369.3,1900.0,368.72,369.3,368.72,369.3,1900.0
2023-04-27 15:00:00,369.27,369.39,369.02,369.27,5025.0,369.27,369.39,369.02,369.27,5025.0
2023-04-27 15:10:00,369.25,369.25,368.59,368.79,7163.0,369.25,369.25,368.59,368.79,7163.0
2023-04-27 15:20:00,368.81,368.9,368.47,368.53,8405.0,368.81,368.9,368.47,368.53,8405.0
2023-04-27 15:30:00,368.49,368.89,368.34,368.56,11735.0,368.49,368.89,368.34,368.56,11735.0
2023-04-27 15:40:00,368.51,369.5,368.38,369.1,13478.0,368.51,369.5,368.38,369.1,13478.0
2023-04-27 15:50:00,368.86,369.44,368.14,368.38,35791.0,368.86,369.44,368.14,368.38,35791.0
2023-04-28 09:30:00,368.39,368.39,367.2,367.77,9451.0,368.39,368.39,367.2,367.77,9451.0
2023-04-28 09:40:00,367.8,368.74,367.65,368.72,4936.0,367.8,368.74,367.65,368.72,4936.0
2023-04-28 09:50:00,369.24,370.0,369.23,369.7,4583.0,369.24,370.0,369.23,369.7,4583.0
2023-04-28 10:00:00,369.37,371.23,369.37,371.23,700.0,369.37,371.23,369.37,371.23,700.0
2023-04-28 10:10:00,371.36,372.95,371.35,372.71,9228.0,371.36,372.95,371.35,372.71,9228.0
2023-04-28 10:20:00,372.41,372.68,372.07,372.68,1886.0,372.41,372.68,372.07,372.68,1886.0
2023-04-28 10:30:00,372.79,372.79,371.46,371.46,1650.0,372.79,372.79,371.46,371.46,1650.0
2023-04-28 10:40:00,371.73,372.17,371.3,372.17,600.0,371.73,372.17,371.3,372.17,600.0
2023-04-28 10:50:00,372.34,372.44,370.29,370.5,6400.0,372.34,372.44,370.29,370.5,6400.0
2023-04-28 11:00:00,370.65,371.52,370.64,371.3,1100.0,370.65,371.52,370.64,371.3,1100.0
2023-04-28 11:10:00,371.46,371.56,371.0,371.31,2210.0,371.46,371.56,371.0,371.31,2210.0
2023-04-28 11:20:00,371.15,371.43,370.62,370.94,2700.0,371.15,371.43,370.62,370.94,2700.0
2023-04-28 11:30:00,370.94,371.57,370.94,371.41,3472.0,370.94,371.57,370.94,371.41,3472.0
2023-04-28 11:40:00,371.08,372.24,371.08,372.21,1334.0,371.08,372.24,371.08,372.21,1334.0
2023-04-28 11:50:00,372.63,373.03,372.52,373.03,765.0,372.63,373.03,372.52,373.03,765.0
2023-04-28 12:00:00,373.02,373.52,372.89,372.99,4125.0,373.02,373.52,372.89,372.99,4125.0
2023-04-28 12:10:00,372.63,373.2,372.62,372.74,1444.0,372.63,373.2,372.62,372.74,1444.0
2023-04-28 12:20:00,372.56,373.01,372.52,372.87,1335.0,372.56,373.01,372.52,372.87,1335.0
2023-04-28 12:30:00,372.88,373.02,372.46,372.46,1518.0,372.88,373.02,372.46,372.46,1518.0
2023-04-28 12:40:00,372.35,373.28,372.35,373.28,2397.0,372.35,373.28,372.35,373.28,2397.0
2023-04-28 12:50:00,373.26,373.89,373.25,373.89,1428.0,373.26,373.89,373.25,373.89,1428.0
2023-04-28 13:00:00,373.53,373.77,373.07,373.77,1005.0,373.53,373.77,373.07,373.77,1005.0
2023-04-28 13:10:00,373.69,374.0,373.55,373.71,4078.0,373.69,374.0,373.55,373.71,4078.0
2023-04-28 13:20:00,373.7,374.66,373.68,374.5,4365.0,373.7,374.66,373.68,374.5,4365.0
2023-04-28 13:30:00,374.63,374.85,373.72,374.11,3021.0,374.63,374.85,373.72,374.11,3021.0
2023-04-28 13:40:00,373.82,374.29,373.61,374.0,4194.0,373.82,374.29,373.61,374.0,4194.0
2023-04-28 13:50:00,373.86,374.18,372.9,373.38,6871.0,373.86,374.18,372.9,373.38,6871.0
2023-04-28 14:00:00,373.19,373.87,372.68,372.82,6925.0,373.19,373.87,372.68,372.82,6925.0
2023-04-28 14:10:00,372.97,373.71,372.22,373.59,4940.0,372.97,373.71,372.22,373.59,4940.0
2023-04-28 14:20:00,373.6,373.68,373.09,373.18,3000.0,373.6,373.68,373.09,373.18,3000.0
2023-04-28 14:30:00,373.17,373.73,373.16,373.18,3178.0,373.17,373.73,373.16,373.18,3178.0
2023-04-28 14:40:00,373.19,373.33,372.71,373.15,6661.0,373.19,373.33,372.71,373.15,6661.0
2023-04-28 14:50:00,373.31,373.44,372.79,373.3,3693.0,373.31,373.44,372.79,373.3,3693.0
2023-04-28 15:00:00,373.18,373.68,372.98,373.06,2517.0,373.18,373.68,372.98,373.06,2517.0
2023-04-28 15:10:00,373.13,373.23,372.53,372.56,9130.0,373.13,373.23,372.53,372.56,9130.0
2023-04-28 15:20:00,372.56,372.56,371.27,371.53,9252.0,372.56,372.56,371.27,371.53,9252.0
2023-04-28 15:30:00,371.39,371.51,371.15,371.33,6692.0,371.39,371.51,371.15,371.33,6692.0
2023-04-28 15:40:00,371.38,372.02,371.06,371.23,13611.0,371.38,372.02,371.06,371.23,13611.0
2023-04-28 15:50:00,370.98,371.74,370.54,371.43,90282.0,370.98,371.74,370.54,371.43,90282.0
2023-05-01 09:30:00,370.48,371.04,369.01,371.0,15158.0,370.48,371.04,369.01,371.0,15158.0
2023-05-01 09:40:00,371.0,371.12,369.83,370.16,4906.0,371.0,371.12,369.83,370.16,4906.0
2023-05-01 09:50:00,369.85,370.11,369.07,369.77,4621.0,369.85,370.11,369.07,369.77,4621.0
2023-05-01 10:00:00,369.74,369.8,369.32,369.66,4046.0,369.74,369.8,369.32,369.66,4046.0
2023-05-01 10:10:00,369.79,369.9,369.08,369.3,3628.0,369.79,369.9,369.08,369.3,3628.0
2023-05-01 10:20:00,369.28,369.28,367.94,368.27,2646.0,369.28,369.28,367.94,368.27,2646.0
2023-05-01 10:30:00,368.17,369.6,368.13,369.6,4468.0,368.17,369.6,368.13,369.6,4468.0
2023-05-01 10:40:00,369.51,370.18,369.21,370.18,5066.0,369.51,370.18,369.21,370.18,5066.0
2023-05-01 10:50:00,370.7,371.48,370.6,371.48,2556.0,370.7,371.48,370.6,371.48,2556.0
2023-05-01 11:00:00,371.53,371.84,370.94,371.31,13399.0,371.53,371.84,370.94,371.31,13399.0
2023-05-01 11:10:00,371.03,371.29,370.06,370.33,6300.0,371.03,371.29,370.06,370.33,6300.0
2023-05-01 11:20:00,370.33,370.96,370.19,370.49,4400.0,370.33,370.96,370.19,370.49,4400.0
2023-05-01 11:30:00,370.47,370.49,370.18,370.18,1900.0,370.47,370.49,370.18,370.18,1900.0
2023-05-01 11:40:00,370.15,370.78,370.11,370.61,2760.0,370.15,370.78,370.11,370.61,2760.0
2023-05-01 11:50:00,370.87,371.17,370.76,371.07,2300.0,370.87,371.17,370.76,371.07,2300.0
2023-05-01 12:00:00,371.21,371.69,371.21,371.67,3026.0,371.21,371.69,371.21,371.67,3026.0
2023-05-01 12:10:00,371.74,371.85,371.63,371.85,1549.0,371.74,371.85,371.63,371.85,1549.0
2023-05-01 12:20:00,371.93,372.24,371.74,372.24,1200.0,371.93,372.24,371.74,372.24,1200.0
2023-05-01 12:30:00,372.23,372.56,372.18,372.5,2800.0,372.23,372.56,372.18,372.5,2800.0
2023-05-01 12:40:00,372.65,372.65,372.3,372.45,1100.0,372.65,372.65,372.3,372.45,1100.0
2023-05-01 12:50:00,372.51,372.71,372.51,372.55,3818.0,372.51,372.71,372.51,372.55,3818.0
2023-05-01 13:00:00,372.67,372.82,372.33,372.33,3197.0,372.67,372.82,372.33,372.33,3197.0
2023-05-01 13:10:00,372.25,372.89,372.03,372.24,11051.0,372.25,372.89,372.03,372.24,11051.0
2023-05-01 13:20:00,372.31,372.6,372.23,372.3,5732.0,372.31,372.6,372.23,372.3,5732.0
2023-05-01 13:30:00,372.13,372.59,372.13,372.44,2818.0,372.13,372.59,372.13,372.44,2818.0
2023-05-01 13:40:00,372.5,372.72,372.35,372.45,2324.0,372.5,372.72,372.35,372.45,2324.0
2023-05-01 13:50:00,372.51,372.54,372.36,372.4,1568.0,372.51,372.54,372.36,372.4,1568.0
2023-05-01 14:00:00,372.5,372.57,371.83,372.03,7000.0,372.5,372.57,371.83,372.03,7000.0
2023-05-01 14:10:00,371.94,371.95,371.52,371.52,1962.0,371.94,371.95,371.52,371.52,1962.0
2023-05-01 14:20:00,371.6,372.0,371.4,371.41,2108.0,371.6,372.0,371.4,371.41,2108.0
2023-05-01 14:30:00,371.35,371.35,370.75,371.13,3340.0,371.35,371.35,370.75,371.13,3340.0
2023-05-01 14:40:00,370.91,371.26,370.8,371.06,3500.0,370.91,371.26,370.8,371.06,3500.0
2023-05-01 14:50:00,371.03,371.61,370.86,371.61,2300.0,371.03,371.61,370.86,371.61,2300.0
2023-05-01 15:00:00,371.63,371.75,371.04,371.12,8978.0,371.63,371.75,371.04,371.12,8978.0
2023-05-01 15:10:00,371.11,371.73,371.1,371.27,5843.0,371.11,371.73,371.1,371.27,5843.0
2023-05-01 15:20:00,371.42,371.97,371.29,371.97,5166.0,371.42,371.97,371.29,371.97,5166.0
2023-05-01 15:30:00,372.09,372.29,371.45,371.68,4167.0,372.09,372.29,371.45,371.68,4167.0
2023-05-01 15:40:00,371.56,372.44,371.56,372.37,15141.0,371.56,372.44,371.56,372.37,15141.0
2023-05-01 15:50:00,372.28,372.46,371.17,371.56,42995.0,372.28,372.46,371.17,371.56,42995.0
2023-05-02 09:30:00,371.98,373.05,371.59,371.8,7770.0,371.98,373.05,371.59,371.8,7770.0
2023-05-02 09:40:00,372.07,373.84,371.92,373.84,3148.0,372.07,373.84,371.92,373.84,3148.0
2023-05-02 09:50:00,374.26,374.51,374.13,374.51,1600.0,374.26,374.51,374.13,374.51,1600.0
2023-05-02 10:00:00,374.8,374.8,373.56,373.56,2033.0,374.8,374.8,373.56,373.56,2033.0
2023-05-02 10:10:00,373.38,373.51,372.07,372.47,3903.0,373.38,373.51,372.07,372.47,3903.0
2023-05-02 10:20:00,371.91,371.91,370.56,370.56,1977.0,371.91,371.91,370.56,370.56,1977.0
2023-05-02 10:30:00,369.78,370.1,369.78,370.0,1959.0,369.78,370.1,369.78,370.0,1959.0
2023-05-02 10:40:00,369.84,370.1,369.14,369.62,2730.0,369.84,370.1,369.14,369.62,2730.0
2023-05-02 10:50:00,369.66,369.66,368.09,368.4,5405.0,369.66,369.66,368.09,368.4,5405.0
2023-05-02 11:00:00,368.48,368.48,367.61,368.13,4630.0,368.48,368.48,367.61,368.13,4630.0
2023-05-02 11:10:00,368.05,368.52,367.72,367.74,4117.0,368.05,368.52,367.72,367.74,4117.0
2023-05-02 11:20:00,367.96,368.07,367.4,368.07,5038.0,367.96,368.07,367.4,368.07,5038.0
2023-05-02 11:30:00,367.88,368.67,367.81,368.43,4928.0,367.88,368.67,367.81,368.43,4928.0
2023-05-02 11:40:00,368.48,368.66,368.21,368.21,2740.0,368.48,368.66,368.21,368.21,2740.0
2023-05-02 11:50:00,368.18,368.36,367.47,367.69,6477.0,368.18,368.36,367.47,367.69,6477.0
2023-05-02 12:00:00,367.34,368.26,367.15,368.14,4962.0,367.34,368.26,367.15,368.14,4962.0
2023-05-02 12:10:00,368.16,368.55,368.01,368.49,3116.0,368.16,368.55,368.01,368.49,3116.0
2023-05-02 12:20:00,368.51,368.8,368.21,368.71,2299.0,368.51,368.8,368.21,368.71,2299.0
2023-05-02 12:30:00,368.9,369.6,368.9,369.19,4518.0,368.9,369.6,368.9,369.19,4518.0
2023-05-02 12:40:00,369.38,369.91,369.3,369.55,3070.0,369.38,369.91,369.3,369.55,3070.0
2023-05-02 12:50:00,369.59,369.66,369.28,369.42,5494.0,369.59,369.66,369.28,369.42,5494.0
2023-05-02 13:00:00,369.27,370.18,369.06,369.79,11614.0,369.27,370.18,369.06,369.79,11614.0
2023-05-02 13:10:00,369.61,370.21,369.6,370.06,5885.0,369.61,370.21,369.6,370.06,5885.0
2023-05-02 13:20:00,370.12,370.57,369.77,370.0,10200.0,370.12,370.57,369.77,370.0,10200.0
2023-05-02 13:30:00,370.23,370.71,369.82,370.68,9300.0,370.23,370.71,369.82,370.68,9300.0
2023-05-02 13:40:00,370.63,370.64,369.46,369.72,4700.0,370.63,370.64,369.46,369.72,4700.0
2023-05-02 13:50:00,370.04,370.17,369.2,369.94,5450.0,370.04,370.17,369.2,369.94,5450.0
2023-05-02 14:00:00,370.08,370.26,369.83,369.97,3047.0,370.08,370.26,369.83,369.97,3047.0
2023-05-02 14:10:00,370.27,370.36,369.45,369.93,4577.0,370.27,370.36,369.45,369.93,4577.0
2023-05-02 14:20:00,369.98,370.45,369.79,370.44,3651.0,369.98,370.45,369.79,370.44,3651.0
2023-05-02 14:30:00,370.45,370.86,370.24,370.6,3111.0,370.45,370.86,370.24,370.6,3111.0
2023-05-02 14:40:00,370.81,371.18,370.35,371.11,2214.0,370.81,371.18,370.35,371.11,2214.0
2023-05-02 14:50:00,371.1,371.72,371.03,371.28,4358.0,371.1,371.72,371.03,371.28,4358.0
2023-05-02 15:00:00,371.33,371.54,371.06,371.48,3957.0,371.33,371.54,371.06,371.48,3957.0
2023-05-02 15:10:00,371.5,372.14,370.85,371.06,5932.0,371.5,372.14,370.85,371.06,5932.0
2023-05-02 15:20:00,371.06,371.07,370.43,370.93,2603.0,371.06,371.07,370.43,370.93,2603.0
2023-05-02 15:30:00,370.75,370.84,369.96,370.21,5755.0,370.75,370.84,369.96,370.21,5755.0
2023-05-02 15:40:00,370.28,370.28,369.24,369.49,7462.0,370.28,370.28,369.24,369.49,7462.0
2023-05-02 15:50:00,369.44,370.42,368.55,368.62,63677.0,369.44,370.42,368.55,368.62,63677.0
2023-05-03 09:30:00,369.06,369.94,367.27,369.08,18422.0,369.06,369.94,367.27,369.08,18422.0
2023-05-03 09:40:00,368.6,368.88,367.73,367.87,5154.0,368.6,368.88,367.73,367.87,5154.0
2023-05-03 09:50:00,368.06,369.03,368.0,368.44,6400.0,368.06,369.03,368.0,368.44,6400.0
2023-05-03 10:00:00,368.5,368.51,367.07,367.23,4598.0,368.5,368.51,367.07,367.23,4598.0
2023-05-03 10:10:00,367.3,367.59,366.77,367.28,21622.0,367.3,367.59,366.77,367.28,21622.0
2023-05-03 10:20:00,367.46,367.79,366.55,366.63,5000.0,367.46,367.79,366.55,366.63,5000.0
2023-05-03 10:30:00,366.67,367.66,366.62,367.15,6900.0,366.67,367.66,366.62,367.15,6900.0
2023-05-03 10:40:00,367.09,367.77,366.54,367.5,6998.0,367.09,367.77,366.54,367.5,6998.0
2023-05-03 10:50:00,367.58,367.58,366.58,366.63,3847.0,367.58,367.58,366.58,366.63,3847.0
2023-05-03 11:00:00,366.58,366.81,366.1,366.27,5732.0,366.58,366.81,366.1,366.27,5732.0
2023-05-03 11:10:00,366.38,367.13,366.37,367.09,7175.0,366.38,367.13,366.37,367.09,7175.0
2023-05-03 11:20:00,367.14,367.18,366.46,366.82,5096.0,367.14,367.18,366.46,366.82,5096.0
2023-05-03 11:30:00,366.7,366.81,366.35,366.45,1436.0,366.7,366.81,366.35,366.45,1436.0
2023-05-03 11:40:00,366.61,367.35,366.37,366.98,7060.0,366.61,367.35,366.37,366.98,7060.0
2023-05-03 11:50:00,367.12,367.57,367.0,367.57,2900.0,367.12,367.57,367.0,367.57,2900.0
2023-05-03 12:00:00,368.01,368.53,367.83,368.11,3200.0,368.01,368.53,367.83,368.11,3200.0
2023-05-03 12:10:00,367.88,368.34,367.8,367.97,1100.0,367.88,368.34,367.8,367.97,1100.0
2023-05-03 12:20:00,367.9,368.05,367.7,368.05,1000.0,367.9,368.05,367.7,368.05,1000.0
2023-05-03 12:30:00,368.22,368.22,367.52,367.53,1328.0,368.22,368.22,367.52,367.53,1328.0
2023-05-03 12:40:00,367.76,368.33,367.76,368.33,900.0,367.76,368.33,367.76,368.33,900.0
2023-05-03 12:50:00,368.77,369.13,368.77,369.11,1300.0,368.77,369.13,368.77,369.11,1300.0
2023-05-03 13:00:00,369.22,370.14,369.21,369.75,2100.0,369.22,370.14,369.21,369.75,2100.0
2023-05-03 13:10:00,369.78,369.93,369.61,369.83,1900.0,369.78,369.93,369.61,369.83,1900.0
2023-05-03 13:20:00,369.77,369.86,369.29,369.31,2700.0,369.77,369.86,369.29,369.31,2700.0
2023-05-03 13:30:00,369.73,369.95,369.65,369.8,1500.0,369.73,369.95,369.65,369.8,1500.0
2023-05-03 13:40:00,369.88,370.04,369.34,369.41,3400.0,369.88,370.04,369.34,369.41,3400.0
2023-05-03 13:50:00,369.44,369.44,368.97,369.21,1700.0,369.44,369.44,368.97,369.21,1700.0
2023-05-03 14:00:00,368.99,371.03,368.99,370.44,7850.0,368.99,371.03,368.99,370.44,7850.0
2023-05-03 14:10:00,370.68,372.17,370.03,371.92,3460.0,370.68,372.17,370.03,371.92,3460.0
2023-05-03 14:20:00,372.03,372.95,371.9,372.28,3583.0,372.03,372.95,371.9,372.28,3583.0
2023-05-03 14:30:00,372.09,372.09,369.36,371.59,3860.0,372.09,372.09,369.36,371.59,3860.0
2023-05-03 14:40:00,372.3,373.49,370.89,371.56,4025.0,372.3,373.49,370.89,371.56,4025.0
2023-05-03 14:50:00,371.48,373.77,370.94,373.31,6200.0,371.48,373.77,370.94,373.31,6200.0
2023-05-03 15:00:00,373.25,373.67,370.89,370.89,2700.0,373.25,373.67,370.89,370.89,2700.0
2023-05-03 15:10:00,371.0,371.32,370.15,371.22,3767.0,371.0,371.32,370.15,371.22,3767.0
2023-05-03 15:20:00,371.0,371.66,369.75,369.92,4779.0,371.0,371.66,369.75,369.92,4779.0
2023-05-03 15:30:00,370.02,370.36,369.43,369.63,4187.0,370.02,370.36,369.43,369.63,4187.0
2023-05-03 15:40:00,369.5,369.9,368.73,369.17,12774.0,369.5,369.9,368.73,369.17,12774.0
2023-05-03 15:50:00,369.38,369.79,367.65,367.84,61217.0,369.38,369.79,367.65,367.84,61217.0
2023-05-04 09:30:00,368.11,369.68,368.11,368.57,8334.0,368.11,369.68,368.11,368.57,8334.0
2023-05-04 09:40:00,368.1,368.1,366.48,367.2,1933.0,368.1,368.1,366.48,367.2,1933.0
2023-05-04 09:50:00,367.25,368.33,366.97,368.23,5009.0,367.25,368.33,366.97,368.23,5009.0
2023-05-04 10:00:00,368.36,370.04,368.28,369.32,8095.0,368.36,370.04,368.28,369.32,8095.0
2023-05-04 10:10:00,368.87,369.44,367.6,368.79,6567.0,368.87,369.44,367.6,368.79,6567.0
2023-05-04 10:20:00,368.45,369.0,368.12,368.75,3792.0,368.45,369.0,368.12,368.75,3792.0
2023-05-04 10:30:00,368.27,369.76,368.27,369.22,3208.0,368.27,369.76,368.27,369.22,3208.0
2023-05-04 10:40:00,369.53,370.0,368.84,369.47,3791.0,369.53,370.0,368.84,369.47,3791.0
2023-05-04 10:50:00,369.66,369.77,368.28,368.29,3547.0,369.66,369.77,368.28,368.29,3547.0
2023-05-04 11:00:00,368.18,368.4,367.03,367.67,1403.0,368.18,368.4,367.03,367.67,1403.0
2023-05-04 11:10:00,367.86,368.1,367.13,367.13,1814.0,367.86,368.1,367.13,367.13,1814.0
2023-05-04 11:20:00,366.67,367.39,366.47,367.39,1003.0,366.67,367.39,366.47,367.39,1003.0
2023-05-04 11:30:00,367.28,368.41,367.28,368.0,3670.0,367.28,368.41,367.28,368.0,3670.0
2023-05-04 11:40:00,367.85,367.85,367.39,367.75,500.0,367.85,367.85,367.39,367.75,500.0
2023-05-04 11:50:00,367.54,368.14,367.35,368.14,1874.0,367.54,368.14,367.35,368.14,1874.0
2023-05-04 12:00:00,368.21,368.62,368.0,368.62,3454.0,368.21,368.62,368.0,368.62,3454.0
2023-05-04 12:10:00,368.62,369.47,368.58,369.09,4327.0,368.62,369.47,368.58,369.09,4327.0
2023-05-04 12:20:00,369.13,370.3,369.13,369.32,9318.0,369.13,370.3,369.13,369.32,9318.0
2023-05-04 12:30:00,369.17,369.35,369.12,369.35,1119.0,369.17,369.35,369.12,369.35,1119.0
2023-05-04 12:40:00,368.66,368.75,368.66,368.67,2189.0,368.66,368.75,368.66,368.67,2189.0
2023-05-04 12:50:00,368.69,369.66,368.69,369.66,1380.0,368.69,369.66,368.69,369.66,1380.0
2023-05-04 13:00:00,369.75,370.07,369.56,369.71,1109.0,369.75,370.07,369.56,369.71,1109.0
2023-05-04 13:10:00,369.67,370.4,369.59,370.23,1400.0,369.67,370.4,369.59,370.23,1400.0
2023-05-04 13:20:00,370.16,370.85,369.84,369.9,1800.0,370.16,370.85,369.84,369.9,1800.0
2023-05-04 13:30:00,370.41,370.69,369.98,370.11,2781.0,370.41,370.69,369.98,370.11,2781.0
2023-05-04 13:40:00,369.94,370.28,369.61,369.87,4837.0,369.94,370.28,369.61,369.87,4837.0
2023-05-04 13:50:00,369.62,370.17,369.53,369.93,2699.0,369.62,370.17,369.53,369.93,2699.0
2023-05-04 14:00:00,369.93,370.25,369.4,369.72,3308.0,369.93,370.25,369.4,369.72,3308.0
2023-05-04 14:10:00,369.45,369.46,369.06,369.21,1872.0,369.45,369.46,369.06,369.21,1872.0
2023-05-04 14:20:00,369.07,369.13,367.77,367.77,2193.0,369.07,369.13,367.77,367.77,2193.0
2023-05-04 14:30:00,367.44,367.97,367.16,367.44,3148.0,367.44,367.97,367.16,367.44,3148.0
2023-05-04 14:40:00,367.52,367.56,367.21,367.35,1300.0,367.52,367.56,367.21,367.35,1300.0
2023-05-04 14:50:00,367.28,367.86,367.27,367.86,2100.0,367.28,367.86,367.27,367.86,2100.0
2023-05-04 15:00:00,367.81,368.76,367.8,368.06,2822.0,367.81,368.76,367.8,368.06,2822.0
2023-05-04 15:10:00,368.09,368.09,367.11,367.4,4343.0,368.09,368.09,367.11,367.4,4343.0
2023-05-04 15:20:00,367.38,367.57,367.08,367.47,3478.0,367.38,367.57,367.08,367.47,3478.0
2023-05-04 15:30:00,367.47,368.28,367.47,368.09,4308.0,367.47,368.28,367.47,368.09,4308.0
2023-05-04 15:40:00,367.97,368.06,366.53,366.82,24567.0,367.97,368.06,366.53,366.82,24567.0
2023-05-04 15:50:00,366.69,367.51,366.1,366.68,37653.0,366.69,367.51,366.1,366.68,37653.0
2023-05-05 09:30:00,367.87,371.09,367.06,367.06,15480.0,367.87,371.09,367.06,367.06,15480.0
2023-05-05 09:40:00,367.5,367.79,366.89,367.32,7615.0,367.5,367.79,366.89,367.32,7615.0
2023-05-05 09:50:00,367.43,369.93,367.42,369.93,6400.0,367.43,369.93,367.42,369.93,6400.0
2023-05-05 10:00:00,369.95,371.36,369.95,371.32,6797.0,369.95,371.36,369.95,371.32,6797.0
2023-05-05 10:10:00,371.57,372.35,371.31,371.8,5927.0,371.57,372.35,371.31,371.8,5927.0
2023-05-05 10:20:00,371.51,372.0,371.51,371.66,1800.0,371.51,372.0,371.51,371.66,1800.0
2023-05-05 10:30:00,371.72,372.14,371.51,371.9,2263.0,371.72,372.14,371.51,371.9,2263.0
2023-05-05 10:40:00,372.08,372.08,371.06,371.06,1300.0,372.08,372.08,371.06,371.06,1300.0
2023-05-05 10:50:00,371.25,371.68,370.37,370.46,2100.0,371.25,371.68,370.37,370.46,2100.0
2023-05-05 11:00:00,370.5,370.67,369.5,369.51,4613.0,370.5,370.67,369.5,369.51,4613.0
2023-05-05 11:10:00,369.4,370.03,369.07,369.07,2300.0,369.4,370.03,369.07,369.07,2300.0
2023-05-05 11:20:00,369.29,369.78,368.73,369.53,5678.0,369.29,369.78,368.73,369.53,5678.0
2023-05-05 11:30:00,369.61,370.53,369.59,370.36,1600.0,369.61,370.53,369.59,370.36,1600.0
2023-05-05 11:40:00,370.18,370.58,369.99,370.58,1200.0,370.18,370.58,369.99,370.58,1200.0
2023-05-05 11:50:00,370.45,370.45,369.29,369.31,1345.0,370.45,370.45,369.29,369.31,1345.0
2023-05-05 12:00:00,369.41,369.58,368.72,368.73,2629.0,369.41,369.58,368.72,368.73,2629.0
2023-05-05 12:10:00,368.98,368.98,368.53,368.53,1100.0,368.98,368.98,368.53,368.53,1100.0
2023-05-05 12:20:00,368.56,368.58,368.24,368.49,1330.0,368.56,368.58,368.24,368.49,1330.0
2023-05-05 12:30:00,368.73,369.2,368.73,369.05,2292.0,368.73,369.2,368.73,369.05,2292.0
2023-05-05 12:40:00,369.15,369.22,368.64,368.99,2738.0,369.15,369.22,368.64,368.99,2738.0
2023-05-05 12:50:00,369.0,369.66,368.99,369.66,1426.0,369.0,369.66,368.99,369.66,1426.0
2023-05-05 13:00:00,369.58,369.58,369.24,369.53,1101.0,369.58,369.58,369.24,369.53,1101.0
2023-05-05 13:10:00,369.7,369.73,369.32,369.65,1400.0,369.7,369.73,369.32,369.65,1400.0
2023-05-05 13:20:00,369.45,369.74,369.39,369.46,1700.0,369.45,369.74,369.39,369.46,1700.0
2023-05-05 13:30:00,369.62,369.99,369.62,369.63,1100.0,369.62,369.99,369.62,369.63,1100.0
2023-05-05 13:40:00,369.63,369.79,369.48,369.73,2677.0,369.63,369.79,369.48,369.73,2677.0
2023-05-05 13:50:00,369.78,369.96,369.51,369.77,2101.0,369.78,369.96,369.51,369.77,2101.0
2023-05-05 14:00:00,369.76,370.21,369.74,370.09,2750.0,369.76,370.21,369.74,370.09,2750.0
2023-05-05 14:10:00,370.19,370.24,369.28,369.39,6773.0,370.19,370.24,369.28,369.39,6773.0
2023-05-05 14:20:00,369.33,369.66,369.16,369.52,3107.0,369.33,369.66,369.16,369.52,3107.0
2023-05-05 14:30:00,369.65,370.11,369.65,370.11,4400.0,369.65,370.11,369.65,370.11,4400.0
2023-05-05 14:40:00,370.38,371.04,370.37,371.04,4039.0,370.38,371.04,370.37,371.04,4039.0
2023-05-05 14:50:00,370.92,371.41,370.86,371.06,3295.0,370.92,371.41,370.86,371.06,3295.0
2023-05-05 15:00:00,370.94,371.05,370.7,370.91,2993.0,370.94,371.05,370.7,370.91,2993.0
2023-05-05 15:10:00,370.71,370.76,370.23,370.23,5045.0,370.71,370.76,370.23,370.23,5045.0
2023-05-05 15:20:00,370.36,370.97,370.32,370.81,3952.0,370.36,370.97,370.32,370.81,3952.0
2023-05-05 15:30:00,370.69,371.02,370.68,370.82,5609.0,370.69,371.02,370.68,370.82,5609.0
2023-05-05 15:40:00,370.81,371.84,370.78,371.79,9973.0,370.81,371.84,370.78,371.79,9973.0
2023-05-05 15:50:00,371.69,371.79,371.08,371.69,74917.0,371.69,371.79,371.08,371.69,74917.0
2023-05-08 09:30:00,371.39,372.83,370.63,370.63,12797.0,371.39,372.83,370.63,370.63,12797.0
2023-05-08 09:40:00,369.97,370.12,369.0,369.0,2492.0,369.97,370.12,369.0,369.0,2492.0
2023-05-08 09:50:00,368.43,368.76,367.76,368.11,4920.0,368.43,368.76,367.76,368.11,4920.0
2023-05-08 10:00:00,367.85,368.82,367.34,368.27,9974.0,367.85,368.82,367.34,368.27,9974.0
2023-05-08 10:10:00,368.53,369.04,368.42,368.86,2921.0,368.53,369.04,368.42,368.86,2921.0
2023-05-08 10:20:00,369.0,369.33,368.49,368.49,4000.0,369.0,369.33,368.49,368.49,4000.0
2023-05-08 10:30:00,368.31,368.31,367.57,367.9,3689.0,368.31,368.31,367.57,367.9,3689.0
2023-05-08 10:40:00,368.17,369.3,368.1,369.25,4861.0,368.17,369.3,368.1,369.25,4861.0
2023-05-08 10:50:00,369.69,370.01,368.88,369.34,11347.0,369.69,370.01,368.88,369.34,11347.0
2023-05-08 11:00:00,369.18,370.0,369.01,370.0,4065.0,369.18,370.0,369.01,370.0,4065.0
2023-05-08 11:10:00,369.99,370.67,369.83,370.57,3716.0,369.99,370.67,369.83,370.57,3716.0
2023-05-08 11:20:00,370.51,370.65,369.98,369.99,3826.0,370.51,370.65,369.98,369.99,3826.0
2023-05-08 11:30:00,370.12,370.7,369.88,370.65,1700.0,370.12,370.7,369.88,370.65,1700.0
2023-05-08 11:40:00,370.54,372.23,370.53,371.37,5972.0,370.54,372.23,370.53,371.37,5972.0
2023-05-08 11:50:00,371.47,372.42,371.47,372.4,4525.0,371.47,372.42,371.47,372.4,4525.0
2023-05-08 12:00:00,372.51,372.51,371.92,372.46,2818.0,372.51,372.51,371.92,372.46,2818.0
2023-05-08 12:10:00,372.23,372.29,371.77,371.94,2034.0,372.23,372.29,371.77,371.94,2034.0
2023-05-08 12:20:00,371.62,371.63,370.81,371.17,4860.0,371.62,371.63,370.81,371.17,4860.0
2023-05-08 12:30:00,371.12,372.52,371.11,372.52,2700.0,371.12,372.52,371.11,372.52,2700.0
2023-05-08 12:40:00,372.22,372.58,371.85,372.37,3527.0,372.22,372.58,371.85,372.37,3527.0
2023-05-08 12:50:00,372.43,373.39,372.42,372.9,2422.0,372.43,373.39,372.42,372.9,2422.0
2023-05-08 13:00:00,373.0,373.0,372.39,372.99,2170.0,373.0,373.0,372.39,372.99,2170.0
2023-05-08 13:10:00,372.88,373.17,372.83,372.83,700.0,372.88,373.17,372.83,372.83,700.0
2023-05-08 13:20:00,372.73,372.79,371.84,371.99,4870.0,372.73,372.79,371.84,371.99,4870.0
2023-05-08 13:30:00,372.29,372.63,372.27,372.38,2590.0,372.29,372.63,372.27,372.38,2590.0
2023-05-08 13:40:00,372.23,372.23,371.54,371.66,3000.0,372.23,372.23,371.54,371.66,3000.0
2023-05-08 13:50:00,371.61,372.14,371.61,371.78,1813.0,371.61,372.14,371.61,371.78,1813.0
2023-05-08 14:00:00,371.85,372.03,370.24,370.42,2925.0,371.85,372.03,370.24,370.42,2925.0
2023-05-08 14:10:00,370.47,370.66,370.18,370.66,1100.0,370.47,370.66,370.18,370.66,1100.0
2023-05-08 14:20:00,370.82,370.82,370.44,370.52,500.0,370.82,370.82,370.44,370.52,500.0
2023-05-08 14:30:00,370.71,371.18,370.45,371.18,1687.0,370.71,371.18,370.45,371.18,1687.0
2023-05-08 14:40:00,371.08,371.47,371.0,371.47,962.0,371.08,371.47,371.0,371.47,962.0
2023-05-08 14:50:00,371.61,371.66,371.53,371.56,800.0,371.61,371.66,371.53,371.56,800.0
2023-05-08 15:00:00,371.65,371.77,371.44,371.65,1719.0,371.65,371.77,371.44,371.65,1719.0
2023-05-08 15:10:00,371.63,371.63,371.19,371.55,4170.0,371.63,371.63,371.19,371.55,4170.0
2023-05-08 15:20:00,371.83,372.0,371.62,371.62,1200.0,371.83,372.0,371.62,371.62,1200.0
2023-05-08 15:30:00,371.72,371.76,371.1,371.34,5426.0,371.72,371.76,371.1,371.34,5426.0
2023-05-08 15:40:00,371.34,372.04,371.34,371.8,5413.0,371.34,372.04,371.34,371.8,5413.0
2023-05-08 15:50:00,371.65,372.16,371.46,371.74,21574.0,371.65,372.16,371.46,371.74,21574.0
2023-05-09 09:30:00,369.5,369.69,368.47,369.07,15254.0,369.5,369.69,368.47,369.07,15254.0
2023-05-09 09:40:00,369.28,369.7,368.22,368.74,6846.0,369.28,369.7,368.22,368.74,6846.0
2023-05-09 09:50:00,368.5,369.3,368.21,369.3,2575.0,368.5,369.3,368.21,369.3,2575.0
2023-05-09 10:00:00,369.32,369.99,368.91,369.2,4810.0,369.32,369.99,368.91,369.2,4810.0
2023-05-09 10:10:00,368.8,368.98,368.28,368.98,3945.0,368.8,368.98,368.28,368.98,3945.0
2023-05-09 10:20:00,368.92,369.04,368.45,368.56,1576.0,368.92,369.04,368.45,368.56,1576.0
2023-05-09 10:30:00,368.5,369.04,368.24,368.67,1509.0,368.5,369.04,368.24,368.67,1509.0
2023-05-09 10:40:00,368.75,368.75,368.3,368.51,1500.0,368.75,368.75,368.3,368.51,1500.0
2023-05-09 10:50:00,368.63,368.73,367.95,368.24,5666.0,368.63,368.73,367.95,368.24,5666.0
2023-05-09 11:00:00,367.91,368.3,367.16,367.42,3702.0,367.91,368.3,367.16,367.42,3702.0
2023-05-09 11:10:00,367.34,368.04,366.95,368.03,3090.0,367.34,368.04,366.95,368.03,3090.0
2023-05-09 11:20:00,367.96,369.22,367.96,369.1,4792.0,367.96,369.22,367.96,369.1,4792.0
2023-05-09 11:30:00,368.92,368.92,368.66,368.66,1020.0,368.92,368.92,368.66,368.66,1020.0
2023-05-09 11:40:00,368.83,369.61,368.8,369.59,3954.0,368.83,369.61,368.8,369.59,3954.0
2023-05-09 11:50:00,369.65,370.07,369.21,369.21,4638.0,369.65,370.07,369.21,369.21,4638.0
2023-05-09 12:00:00,369.72,369.87,369.14,369.15,3118.0,369.72,369.87,369.14,369.15,3118.0
2023-05-09 12:10:00,369.07,369.1,368.85,368.88,1289.0,369.07,369.1,368.85,368.88,1289.0
2023-05-09 12:20:00,368.91,368.91,368.33,368.62,1800.0,368.91,368.91,368.33,368.62,1800.0
2023-05-09 12:30:00,368.51,368.51,367.9,367.9,3799.0,368.51,368.51,367.9,367.9,3799.0
2023-05-09 12:40:00,367.99,368.47,367.9,368.26,8025.0,367.99,368.47,367.9,368.26,8025.0
2023-05-09 12:50:00,368.39,368.88,368.39,368.88,2600.0,368.39,368.88,368.39,368.88,2600.0
2023-05-09 13:00:00,368.82,368.83,368.11,368.21,2400.0,368.82,368.83,368.11,368.21,2400.0
2023-05-09 13:10:00,368.22,368.22,367.9,368.11,2836.0,368.22,368.22,367.9,368.11,2836.0
2023-05-09 13:20:00,368.21,368.25,367.9,367.92,3808.0,368.21,368.25,367.9,367.92,3808.0
2023-05-09 13:30:00,367.96,367.96,367.26,367.3,2500.0,367.96,367.96,367.26,367.3,2500.0
2023-05-09 13:40:00,367.31,367.47,367.1,367.25,3093.0,367.31,367.47,367.1,367.25,3093.0
2023-05-09 13:50:00,367.09,367.28,366.84,367.2,2000.0,367.09,367.28,366.84,367.2,2000.0
2023-05-09 14:00:00,367.43,368.04,367.43,367.6,2500.0,367.43,368.04,367.43,367.6,2500.0
2023-05-09 14:10:00,367.73,367.76,367.58,367.58,1200.0,367.73,367.76,367.58,367.58,1200.0
2023-05-09 14:20:00,367.72,367.72,367.26,367.46,5790.0,367.72,367.72,367.26,367.46,5790.0
2023-05-09 14:30:00,367.28,367.34,367.13,367.13,1000.0,367.28,367.34,367.13,367.13,1000.0
2023-05-09 14:40:00,366.99,367.09,366.99,367.02,2636.0,366.99,367.09,366.99,367.02,2636.0
2023-05-09 14:50:00,366.99,367.0,366.37,366.64,7600.0,366.99,367.0,366.37,366.64,7600.0
2023-05-09 15:00:00,366.69,366.74,366.36,366.72,2699.0,366.69,366.74,366.36,366.72,2699.0
2023-05-09 15:10:00,366.57,366.67,366.32,366.51,4361.0,366.57,366.67,366.32,366.51,4361.0
2023-05-09 15:20:00,366.53,366.54,366.04,366.31,6993.0,366.53,366.54,366.04,366.31,6993.0
2023-05-09 15:30:00,366.15,366.82,366.15,366.38,6800.0,366.15,366.82,366.15,366.38,6800.0
2023-05-09 15:40:00,366.38,366.97,366.15,366.93,10627.0,366.38,366.97,366.15,366.93,10627.0
2023-05-09 15:50:00,366.79,367.45,366.46,366.98,35915.0,366.79,367.45,366.46,366.98,35915.0
2023-05-10 09:30:00,370.66,371.48,369.31,369.93,9084.0,370.66,371.48,369.31,369.93,9084.0
2023-05-10 09:40:00,369.94,369.94,368.53,368.92,3243.0,369.94,369.94,368.53,368.92,3243.0
2023-05-10 09:50:00,368.61,370.12,368.43,370.12,4035.0,368.61,370.12,368.43,370.12,4035.0
2023-05-10 10:00:00,370.3,372.39,370.3,372.06,6663.0,370.3,372.39,370.3,372.06,6663.0
2023-05-10 10:10:00,372.06,372.63,370.81,371.14,4005.0,372.06,372.63,370.81,371.14,4005.0
2023-05-10 10:20:00,371.65,372.76,371.54,372.46,2921.0,371.65,372.76,371.54,372.46,2921.0
2023-05-10 10:30:00,372.34,372.34,371.41,371.41,3868.0,372.34,372.34,371.41,371.41,3868.0
2023-05-10 10:40:00,371.37,371.41,368.82,369.4,8749.0,371.37,371.41,368.82,369.4,8749.0
2023-05-10 10:50:00,369.66,369.86,368.12,368.77,7677.0,369.66,369.86,368.12,368.77,7677.0
2023-05-10 11:00:00,368.83,369.34,368.82,369.28,3407.0,368.83,369.34,368.82,369.28,3407.0
2023-05-10 11:10:00,369.29,369.56,368.89,368.92,3380.0,369.29,369.56,368.89,368.92,3380.0
2023-05-10 11:20:00,368.94,369.93,368.6,369.91,2952.0,368.94,369.93,368.6,369.91,2952.0
2023-05-10 11:30:00,369.91,370.27,369.65,370.27,3859.0,369.91,370.27,369.65,370.27,3859.0
2023-05-10 11:40:00,370.18,370.45,369.91,370.08,2607.0,370.18,370.45,369.91,370.08,2607.0
2023-05-10 11:50:00,369.92,369.92,369.52,369.73,2000.0,369.92,369.92,369.52,369.73,2000.0
2023-05-10 12:00:00,369.53,369.63,368.95,368.96,2251.0,369.53,369.63,368.95,368.96,2251.0
2023-05-10 12:10:00,368.67,369.37,368.67,369.23,4200.0,368.67,369.37,368.67,369.23,4200.0
2023-05-10 12:20:00,369.17,369.57,369.05,369.56,1100.0,369.17,369.57,369.05,369.56,1100.0
2023-05-10 12:30:00,369.61,370.0,369.51,370.0,3174.0,369.61,370.0,369.51,370.0,3174.0
2023-05-10 12:40:00,370.12,370.12,369.45,369.46,1618.0,370.12,370.12,369.45,369.46,1618.0
2023-05-10 12:50:00,369.53,369.54,368.13,368.59,3176.0,369.53,369.54,368.13,368.59,3176.0
2023-05-10 13:00:00,368.14,368.47,367.65,367.67,3600.0,368.14,368.47,367.65,367.67,3600.0
2023-05-10 13:10:00,367.78,367.78,367.08,367.2,3334.0,367.78,367.78,367.08,367.2,3334.0
2023-05-10 13:20:00,367.0,367.0,365.62,365.68,3044.0,367.0,367.0,365.62,365.68,3044.0
2023-05-10 13:30:00,365.61,365.98,365.46,365.69,5000.0,365.61,365.98,365.46,365.69,5000.0
2023-05-10 13:40:00,365.57,366.4,365.57,366.38,5600.0,365.57,366.4,365.57,366.38,5600.0
2023-05-10 13:50:00,366.57,367.1,366.51,366.84,4000.0,366.57,367.1,366.51,366.84,4000.0
2023-05-10 14:00:00,366.94,367.61,366.9,367.52,7618.0,366.94,367.61,366.9,367.52,7618.0
2023-05-10 14:10:00,367.52,367.91,367.47,367.71,5776.0,367.52,367.91,367.47,367.71,5776.0
2023-05-10 14:20:00,367.62,367.82,367.46,367.49,3500.0,367.62,367.82,367.46,367.49,3500.0
2023-05-10 14:30:00,367.51,368.09,367.28,367.92,8167.0,367.51,368.09,367.28,367.92,8167.0
2023-05-10 14:40:00,367.93,368.72,367.83,368.33,6349.0,367.93,368.72,367.83,368.33,6349.0
2023-05-10 14:50:00,368.33,368.58,368.12,368.56,5020.0,368.33,368.58,368.12,368.56,5020.0
2023-05-10 15:00:00,368.44,369.1,368.16,368.87,6840.0,368.44,369.1,368.16,368.87,6840.0
2023-05-10 15:10:00,368.94,369.51,368.93,369.5,2880.0,368.94,369.51,368.93,369.5,2880.0
2023-05-10 15:20:00,369.71,370.82,369.62,370.51,4958.0,369.71,370.82,369.62,370.51,4958.0
2023-05-10 15:30:00,370.61,370.8,370.35,370.35,3716.0,370.61,370.8,370.35,370.35,3716.0
2023-05-10 15:40:00,370.29,370.61,370.18,370.18,6776.0,370.29,370.61,370.18,370.18,6776.0
2023-05-10 15:50:00,369.42,370.23,369.32,370.16,26121.0,369.42,370.23,369.32,370.16,26121.0
2023-05-11 09:30:00,370.46,370.82,369.02,369.02,9824.0,370.46,370.82,369.02,369.02,9824.0
2023-05-11 09:40:00,369.26,369.26,366.46,367.06,3688.0,369.26,369.26,366.46,367.06,3688.0
2023-05-11 09:50:00,366.63,367.12,365.85,365.85,5798.0,366.63,367.12,365.85,365.85,5798.0
2023-05-11 10:00:00,366.0,366.78,366.0,366.03,8687.0,366.0,366.78,366.0,366.03,8687.0
2023-05-11 10:10:00,366.35,367.91,366.35,367.25,8928.0,366.35,367.91,366.35,367.25,8928.0
2023-05-11 10:20:00,367.13,368.11,366.81,367.77,1524.0,367.13,368.11,366.81,367.77,1524.0
2023-05-11 10:30:00,367.59,367.79,366.23,366.23,5351.0,367.59,367.79,366.23,366.23,5351.0
2023-05-11 10:40:00,366.17,366.61,365.58,366.56,4050.0,366.17,366.61,365.58,366.56,4050.0
2023-05-11 10:50:00,366.49,367.43,366.31,367.43,3207.0,366.49,367.43,366.31,367.43,3207.0
2023-05-11 11:00:00,367.43,367.87,366.97,367.79,7580.0,367.43,367.87,366.97,367.79,7580.0
2023-05-11 11:10:00,367.44,367.68,366.71,367.49,3932.0,367.44,367.68,366.71,367.49,3932.0
2023-05-11 11:20:00,367.45,368.28,367.42,368.28,5924.0,367.45,368.28,367.42,368.28,5924.0
2023-05-11 11:30:00,368.45,368.9,367.84,367.85,2307.0,368.45,368.9,367.84,367.85,2307.0
2023-05-11 11:40:00,368.0,368.57,367.81,367.91,8858.0,368.0,368.57,367.81,367.91,8858.0
2023-05-11 11:50:00,367.64,368.8,367.64,368.66,5432.0,367.64,368.8,367.64,368.66,5432.0
2023-05-11 12:00:00,368.51,368.56,367.91,368.38,2658.0,368.51,368.56,367.91,368.38,2658.0
2023-05-11 12:10:00,368.37,368.5,367.82,368.5,3909.0,368.37,368.5,367.82,368.5,3909.0
2023-05-11 12:20:00,368.49,369.15,368.41,368.41,1709.0,368.49,369.15,368.41,368.41,1709.0
2023-05-11 12:30:00,368.42,368.87,368.41,368.85,1701.0,368.42,368.87,368.41,368.85,1701.0
2023-05-11 12:40:00,369.05,369.14,368.89,369.01,2517.0,369.05,369.14,368.89,369.01,2517.0
2023-05-11 12:50:00,369.16,369.25,368.96,369.05,1706.0,369.16,369.25,368.96,369.05,1706.0
2023-05-11 13:00:00,369.0,369.04,368.51,368.51,2264.0,369.0,369.04,368.51,368.51,2264.0
2023-05-11 13:10:00,368.06,368.07,367.68,367.98,3136.0,368.06,368.07,367.68,367.98,3136.0
2023-05-11 13:20:00,368.22,368.22,367.78,367.78,2714.0,368.22,368.22,367.78,367.78,2714.0
2023-05-11 13:30:00,367.75,368.26,367.7,368.25,3738.0,367.75,368.26,367.7,368.25,3738.0
2023-05-11 13:40:00,368.15,368.21,366.98,367.18,3811.0,368.15,368.21,366.98,367.18,3811.0
2023-05-11 13:50:00,367.04,367.89,366.95,367.89,2100.0,367.04,367.89,366.95,367.89,2100.0
2023-05-11 14:00:00,368.0,368.02,367.08,367.4,9203.0,368.0,368.02,367.08,367.4,9203.0
2023-05-11 14:10:00,367.44,367.81,366.74,366.98,4072.0,367.44,367.81,366.74,366.98,4072.0
2023-05-11 14:20:00,367.0,367.67,366.85,367.59,4100.0,367.0,367.67,366.85,367.59,4100.0
2023-05-11 14:30:00,367.77,368.28,367.66,368.28,2217.0,367.77,368.28,367.66,368.28,2217.0
2023-05-11 14:40:00,368.38,368.84,368.37,368.84,2618.0,368.38,368.84,368.37,368.84,2618.0
2023-05-11 14:50:00,368.77,368.96,368.47,368.75,2944.0,368.77,368.96,368.47,368.75,2944.0
2023-05-11 15:00:00,368.67,368.71,368.13,368.36,3474.0,368.67,368.71,368.13,368.36,3474.0
2023-05-11 15:10:00,368.28,368.94,368.15,368.15,4544.0,368.28,368.94,368.15,368.15,4544.0
2023-05-11 15:20:00,367.97,368.4,367.8,368.19,3571.0,367.97,368.4,367.8,368.19,3571.0
2023-05-11 15:30:00,368.05,368.29,367.52,367.52,4912.0,368.05,368.29,367.52,367.52,4912.0
2023-05-11 15:40:00,367.44,367.93,367.35,367.75,7345.0,367.44,367.93,367.35,367.75,7345.0
2023-05-11 15:50:00,367.71,368.42,367.43,367.94,36579.0,367.71,368.42,367.43,367.94,36579.0
2023-05-12 09:30:00,368.58,369.38,367.97,368.54,10249.0,368.58,369.38,367.97,368.54,10249.0
2023-05-12 09:40:00,368.7,369.51,368.43,368.63,17443.0,368.7,369.51,368.43,368.63,17443.0
2023-05-12 09:50:00,368.8,369.18,368.59,368.62,27314.0,368.8,369.18,368.59,368.62,27314.0
2023-05-12 10:00:00,367.99,368.64,367.47,367.71,11150.0,367.99,368.64,367.47,367.71,11150.0
2023-05-12 10:10:00,367.96,368.34,367.49,368.2,3980.0,367.96,368.34,367.49,368.2,3980.0
2023-05-12 10:20:00,368.37,368.47,368.18,368.38,2600.0,368.37,368.47,368.18,368.38,2600.0
2023-05-12 10:30:00,368.18,368.18,367.11,367.4,4126.0,368.18,368.18,367.11,367.4,4126.0
2023-05-12 10:40:00,367.54,367.85,367.34,367.85,4244.0,367.54,367.85,367.34,367.85,4244.0
2023-05-12 10:50:00,367.9,367.98,366.69,366.91,3802.0,367.9,367.98,366.69,366.91,3802.0
2023-05-12 11:00:00,366.8,367.26,366.8,367.17,2794.0,366.8,367.26,366.8,367.17,2794.0
2023-05-12 11:10:00,367.28,367.28,366.1,366.66,3041.0,367.28,367.28,366.1,366.66,3041.0
2023-05-12 11:20:00,366.7,367.18,366.7,366.8,2500.0,366.7,367.18,366.7,366.8,2500.0
2023-05-12 11:30:00,366.48,367.0,366.18,366.44,3900.0,366.48,367.0,366.18,366.44,3900.0
2023-05-12 11:40:00,366.34,367.39,366.34,367.06,1200.0,366.34,367.39,366.34,367.06,1200.0
2023-05-12 11:50:00,367.24,367.72,367.15,367.71,1206.0,367.24,367.72,367.15,367.71,1206.0
2023-05-12 12:00:00,368.21,368.28,367.47,367.47,3200.0,368.21,368.28,367.47,367.47,3200.0
2023-05-12 12:10:00,367.38,367.38,366.98,367.18,1493.0,367.38,367.38,366.98,367.18,1493.0
2023-05-12 12:20:00,366.99,367.38,366.67,367.38,1600.0,366.99,367.38,366.67,367.38,1600.0
2023-05-12 12:30:00,367.3,367.47,366.88,367.15,4364.0,367.3,367.47,366.88,367.15,4364.0
2023-05-12 12:40:00,367.12,367.12,366.22,366.36,4150.0,367.12,367.12,366.22,366.36,4150.0
2023-05-12 12:50:00,366.24,366.26,365.96,365.96,2764.0,366.24,366.26,365.96,365.96,2764.0
2023-05-12 13:00:00,365.88,366.06,365.6,366.06,5304.0,365.88,366.06,365.6,366.06,5304.0
2023-05-12 13:10:00,366.06,366.77,366.05,366.77,2749.0,366.06,366.77,366.05,366.77,2749.0
2023-05-12 13:20:00,366.7,367.67,366.61,367.18,2628.0,366.7,367.67,366.61,367.18,2628.0
2023-05-12 13:30:00,367.49,367.5,366.59,367.26,8414.0,367.49,367.5,366.59,367.26,8414.0
2023-05-12 13:40:00,367.25,367.42,367.25,367.33,1500.0,367.25,367.42,367.25,367.33,1500.0
2023-05-12 13:50:00,367.33,367.33,366.79,366.85,2677.0,367.33,367.33,366.79,366.85,2677.0
2023-05-12 14:00:00,366.6,366.93,366.31,366.86,5400.0,366.6,366.93,366.31,366.86,5400.0
2023-05-12 14:10:00,366.81,367.07,366.75,367.03,3900.0,366.81,367.07,366.75,367.03,3900.0
2023-05-12 14:20:00,366.94,367.23,366.74,366.99,2900.0,366.94,367.23,366.74,366.99,2900.0
2023-05-12 14:30:00,367.04,367.67,367.04,367.6,4361.0,367.04,367.67,367.04,367.6,4361.0
2023-05-12 14:40:00,367.68,368.02,367.22,367.23,6801.0,367.68,368.02,367.22,367.23,6801.0
2023-05-12 14:50:00,367.57,368.07,367.51,367.97,6233.0,367.57,368.07,367.51,367.97,6233.0
2023-05-12 15:00:00,368.0,368.09,367.58,367.9,13304.0,368.0,368.09,367.58,367.9,13304.0
2023-05-12 15:10:00,368.02,368.02,367.61,367.91,8320.0,368.02,368.02,367.61,367.91,8320.0
2023-05-12 15:20:00,367.95,368.04,367.69,367.97,8995.0,367.95,368.04,367.69,367.97,8995.0
2023-05-12 15:30:00,367.91,368.64,367.87,368.27,57601.0,367.91,368.64,367.87,368.27,57601.0
2023-05-12 15:40:00,368.26,368.36,367.94,368.0,38124.0,368.26,368.36,367.94,368.0,38124.0
2023-05-12 15:50:00,368.09,369.16,368.07,368.86,81377.0,368.09,369.16,368.07,368.86,81377.0
2023-05-15 09:30:00,367.71,368.12,366.05,366.65,15538.0,367.71,368.12,366.05,366.65,15538.0
2023-05-15 09:40:00,366.57,367.05,365.67,366.49,7238.0,366.57,367.05,365.67,366.49,7238.0
2023-05-15 09:50:00,366.4,366.57,365.79,366.57,3416.0,366.4,366.57,365.79,366.57,3416.0
2023-05-15 10:00:00,366.4,367.12,366.14,366.6,7589.0,366.4,367.12,366.14,366.6,7589.0
2023-05-15 10:10:00,366.57,367.05,366.57,366.8,7522.0,366.57,367.05,366.57,366.8,7522.0
2023-05-15 10:20:00,366.69,366.73,365.8,366.06,7789.0,366.69,366.73,365.8,366.06,7789.0
2023-05-15 10:30:00,366.12,367.65,366.09,366.85,56944.0,366.12,367.65,366.09,366.85,56944.0
2023-05-15 10:40:00,366.96,368.02,366.65,367.96,14070.0,366.96,368.02,366.65,367.96,14070.0
2023-05-15 10:50:00,367.84,368.2,367.17,367.36,27793.0,367.84,368.2,367.17,367.36,27793.0
2023-05-15 11:00:00,367.47,367.79,367.36,367.52,4043.0,367.47,367.79,367.36,367.52,4043.0
2023-05-15 11:10:00,367.53,368.23,367.53,367.93,34325.0,367.53,368.23,367.53,367.93,34325.0
2023-05-15 11:20:00,367.97,368.71,367.88,368.33,11827.0,367.97,368.71,367.88,368.33,11827.0
2023-05-15 11:30:00,368.33,369.14,368.14,368.84,12028.0,368.33,369.14,368.14,368.84,12028.0
2023-05-15 11:40:00,368.82,369.11,368.46,369.04,11047.0,368.82,369.11,368.46,369.04,11047.0
2023-05-15 11:50:00,369.0,369.69,368.82,369.69,38492.0,369.0,369.69,368.82,369.69,38492.0
2023-05-15 12:00:00,369.69,370.36,369.26,370.33,6993.0,369.69,370.36,369.26,370.33,6993.0
2023-05-15 12:10:00,370.32,371.23,369.91,371.13,10103.0,370.32,371.23,369.91,371.13,10103.0
2023-05-15 12:20:00,370.9,370.9,369.65,369.91,4600.0,370.9,370.9,369.65,369.91,4600.0
2023-05-15 12:30:00,370.14,370.16,369.46,369.53,11528.0,370.14,370.16,369.46,369.53,11528.0
2023-05-15 12:40:00,369.41,370.02,369.33,369.95,3540.0,369.41,370.02,369.33,369.95,3540.0
2023-05-15 12:50:00,369.97,370.33,369.33,370.31,6503.0,369.97,370.33,369.33,370.31,6503.0
2023-05-15 13:00:00,370.5,371.22,370.18,371.22,3800.0,370.5,371.22,370.18,371.22,3800.0
2023-05-15 13:10:00,371.47,371.49,370.99,371.18,4450.0,371.47,371.49,370.99,371.18,4450.0
2023-05-15 13:20:00,370.96,370.99,370.12,370.28,4909.0,370.96,370.99,370.12,370.28,4909.0
2023-05-15 13:30:00,370.01,370.49,370.01,370.38,3457.0,370.01,370.49,370.01,370.38,3457.0
2023-05-15 13:40:00,370.34,370.46,369.86,369.87,2917.0,370.34,370.46,369.86,369.87,2917.0
2023-05-15 13:50:00,369.86,370.67,369.85,370.53,2667.0,369.86,370.67,369.85,370.53,2667.0
2023-05-15 14:00:00,370.53,370.81,370.49,370.62,4645.0,370.53,370.81,370.49,370.62,4645.0
2023-05-15 14:10:00,370.58,371.04,370.44,370.9,3931.0,370.58,371.04,370.44,370.9,3931.0
2023-05-15 14:20:00,370.83,371.04,370.61,370.65,3869.0,370.83,371.04,370.61,370.65,3869.0
2023-05-15 14:30:00,370.67,371.19,370.54,370.98,7105.0,370.67,371.19,370.54,370.98,7105.0
2023-05-15 14:40:00,370.9,371.26,370.62,370.94,5119.0,370.9,371.26,370.62,370.94,5119.0
2023-05-15 14:50:00,370.92,371.02,370.66,370.98,9449.0,370.92,371.02,370.66,370.98,9449.0
2023-05-15 15:00:00,371.12,371.15,370.68,370.79,3620.0,371.12,371.15,370.68,370.79,3620.0
2023-05-15 15:10:00,370.74,371.25,370.68,371.13,7612.0,370.74,371.25,370.68,371.13,7612.0
2023-05-15 15:20:00,371.1,371.49,370.84,371.49,6373.0,371.1,371.49,370.84,371.49,6373.0
2023-05-15 15:30:00,371.28,371.58,371.06,371.25,6548.0,371.28,371.58,371.06,371.25,6548.0
2023-05-15 15:40:00,371.33,372.13,371.25,372.02,22490.0,371.33,372.13,371.25,372.02,22490.0
2023-05-15 15:50:00,372.12,373.37,372.04,373.3,59496.0,372.12,373.37,372.04,373.3,59496.0
2023-05-16 09:30:00,370.74,372.29,370.74,371.69,15158.0,370.74,372.29,370.74,371.69,15158.0
2023-05-16 09:40:00,371.69,373.44,371.51,372.43,36098.0,371.69,373.44,371.51,372.43,36098.0
2023-05-16 09:50:00,372.23,372.82,371.37,372.81,22120.0,372.23,372.82,371.37,372.81,22120.0
2023-05-16 10:00:00,372.83,373.0,372.35,372.38,8425.0,372.83,373.0,372.35,372.38,8425.0
2023-05-16 10:10:00,372.27,372.27,371.02,371.52,9195.0,372.27,372.27,371.02,371.52,9195.0
2023-05-16 10:20:00,371.57,371.69,370.21,370.99,6690.0,371.57,371.69,370.21,370.99,6690.0
2023-05-16 10:30:00,371.14,371.47,370.85,370.99,6253.0,371.14,371.47,370.85,370.99,6253.0
2023-05-16 10:40:00,371.02,371.45,370.92,371.27,6612.0,371.02,371.45,370.92,371.27,6612.0
2023-05-16 10:50:00,371.23,371.46,370.66,370.66,6762.0,371.23,371.46,370.66,370.66,6762.0
2023-05-16 11:00:00,370.81,372.37,370.74,372.24,30024.0,370.81,372.37,370.74,372.24,30024.0
2023-05-16 11:10:00,372.09,372.86,372.09,372.65,5835.0,372.09,372.86,372.09,372.65,5835.0
2023-05-16 11:20:00,372.65,373.64,372.33,373.64,8854.0,372.65,373.64,372.33,373.64,8854.0
2023-05-16 11:30:00,373.47,373.47,372.53,372.82,5959.0,373.47,373.47,372.53,372.82,5959.0
2023-05-16 11:40:00,372.82,373.13,372.12,372.9,6307.0,372.82,373.13,372.12,372.9,6307.0
2023-05-16 11:50:00,373.21,373.61,372.91,373.28,5682.0,373.21,373.61,372.91,373.28,5682.0
2023-05-16 12:00:00,373.14,373.38,372.9,373.38,2410.0,373.14,373.38,372.9,373.38,2410.0
2023-05-16 12:10:00,373.22,373.97,373.16,373.78,6160.0,373.22,373.97,373.16,373.78,6160.0
2023-05-16 12:20:00,373.84,374.23,373.6,374.22,4190.0,373.84,374.23,373.6,374.22,4190.0
2023-05-16 12:30:00,374.5,374.5,373.4,374.12,9920.0,374.5,374.5,373.4,374.12,9920.0
2023-05-16 12:40:00,374.28,374.58,373.96,374.58,9510.0,374.28,374.58,373.96,374.58,9510.0
2023-05-16 12:50:00,374.59,374.61,374.09,374.42,3041.0,374.59,374.61,374.09,374.42,3041.0
2023-05-16 13:00:00,374.52,374.82,374.32,374.81,3732.0,374.52,374.82,374.32,374.81,3732.0
2023-05-16 13:10:00,374.94,375.03,373.82,374.0,7600.0,374.94,375.03,373.82,374.0,7600.0
2023-05-16 13:20:00,373.99,374.16,373.42,373.57,15892.0,373.99,374.16,373.42,373.57,15892.0
2023-05-16 13:30:00,373.6,374.25,373.53,373.62,2508.0,373.6,374.25,373.53,373.62,2508.0
2023-05-16 13:40:00,373.72,373.92,373.61,373.92,4944.0,373.72,373.92,373.61,373.92,4944.0
2023-05-16 13:50:00,374.05,374.07,373.79,373.81,1701.0,374.05,374.07,373.79,373.81,1701.0
2023-05-16 14:00:00,374.0,374.0,373.33,373.73,6148.0,374.0,374.0,373.33,373.73,6148.0
2023-05-16 14:10:00,373.73,374.86,373.51,374.86,3335.0,373.73,374.86,373.51,374.86,3335.0
2023-05-16 14:20:00,374.72,375.01,374.47,374.69,5860.0,374.72,375.01,374.47,374.69,5860.0
2023-05-16 14:30:00,374.79,375.02,374.63,374.96,7051.0,374.79,375.02,374.63,374.96,7051.0
2023-05-16 14:40:00,375.25,375.46,374.98,375.26,5094.0,375.25,375.46,374.98,375.26,5094.0
2023-05-16 14:50:00,375.32,375.8,375.32,375.48,4002.0,375.32,375.8,375.32,375.48,4002.0
2023-05-16 15:00:00,375.42,375.77,375.41,375.77,5614.0,375.42,375.77,375.41,375.77,5614.0
2023-05-16 15:10:00,375.84,376.03,375.59,375.76,10499.0,375.84,376.03,375.59,375.76,10499.0
2023-05-16 15:20:00,375.71,376.74,375.71,376.73,5808.0,375.71,376.74,375.71,376.73,5808.0
2023-05-16 15:30:00,376.61,376.78,376.29,376.76,14510.0,376.61,376.78,376.29,376.76,14510.0
2023-05-16 15:40:00,376.76,377.0,376.35,376.88,24098.0,376.76,377.0,376.35,376.88,24098.0
2023-05-16 15:50:00,376.85,376.88,375.08,375.14,65514.0,376.85,376.88,375.08,375.14,65514.0
2023-05-17 09:30:00,376.93,379.91,376.93,378.0,14206.0,376.93,379.91,376.93,378.0,14206.0
2023-05-17 09:40:00,378.42,378.89,376.41,376.86,11187.0,378.42,378.89,376.41,376.86,11187.0
2023-05-17 09:50:00,376.59,376.66,374.81,374.81,11333.0,376.59,376.66,374.81,374.81,11333.0
2023-05-17 10:00:00,374.63,375.42,374.2,374.53,5236.0,374.63,375.42,374.2,374.53,5236.0
2023-05-17 10:10:00,374.64,375.34,374.61,375.05,10459.0,374.64,375.34,374.61,375.05,10459.0
2023-05-17 10:20:00,375.1,375.35,374.71,375.08,7046.0,375.1,375.35,374.71,375.08,7046.0
2023-05-17 10:30:00,375.25,375.94,374.85,375.93,5361.0,375.25,375.94,374.85,375.93,5361.0
2023-05-17 10:40:00,376.01,376.26,375.4,375.81,6798.0,376.01,376.26,375.4,375.81,6798.0
2023-05-17 10:50:00,375.95,376.74,375.77,376.74,6566.0,375.95,376.74,375.77,376.74,6566.0
2023-05-17 11:00:00,376.89,377.11,376.51,376.51,6224.0,376.89,377.11,376.51,376.51,6224.0
2023-05-17 11:10:00,376.44,377.21,376.03,376.63,13878.0,376.44,377.21,376.03,376.63,13878.0
2023-05-17 11:20:00,376.61,376.61,375.44,376.36,5155.0,376.61,376.61,375.44,376.36,5155.0
2023-05-17 11:30:00,376.44,376.78,376.26,376.78,3110.0,376.44,376.78,376.26,376.78,3110.0
2023-05-17 11:40:00,376.84,377.01,376.6,376.65,5628.0,376.84,377.01,376.6,376.65,5628.0
2023-05-17 11:50:00,376.65,376.83,375.82,376.12,9919.0,376.65,376.83,375.82,376.12,9919.0
2023-05-17 12:00:00,376.21,376.28,375.91,376.28,2606.0,376.21,376.28,375.91,376.28,2606.0
2023-05-17 12:10:00,376.27,376.55,376.26,376.44,4217.0,376.27,376.55,376.26,376.44,4217.0
2023-05-17 12:20:00,376.33,377.21,376.33,377.21,5773.0,376.33,377.21,376.33,377.21,5773.0
2023-05-17 12:30:00,377.41,378.29,377.41,378.29,2010.0,377.41,378.29,377.41,378.29,2010.0
2023-05-17 12:40:00,378.07,378.66,378.07,378.46,2100.0,378.07,378.66,378.07,378.46,2100.0
2023-05-17 12:50:00,378.3,378.85,378.3,378.56,6027.0,378.3,378.85,378.3,378.56,6027.0
2023-05-17 13:00:00,378.56,379.68,378.56,379.35,3116.0,378.56,379.68,378.56,379.35,3116.0
2023-05-17 13:10:00,379.44,379.71,379.21,379.71,4939.0,379.44,379.71,379.21,379.71,4939.0
2023-05-17 13:20:00,379.72,379.85,379.0,379.46,7457.0,379.72,379.85,379.0,379.46,7457.0
2023-05-17 13:30:00,379.46,379.75,379.04,379.59,11585.0,379.46,379.75,379.04,379.59,11585.0
2023-05-17 13:40:00,379.47,379.9,379.46,379.64,10614.0,379.47,379.9,379.46,379.64,10614.0
2023-05-17 13:50:00,379.66,379.93,379.26,379.9,6601.0,379.66,379.93,379.26,379.9,6601.0
2023-05-17 14:00:00,379.9,380.06,379.33,379.45,13340.0,379.9,380.06,379.33,379.45,13340.0
2023-05-17 14:10:00,379.34,379.99,379.22,379.23,10242.0,379.34,379.99,379.22,379.23,10242.0
2023-05-17 14:20:00,379.23,379.3,379.01,379.24,13758.0,379.23,379.3,379.01,379.24,13758.0
2023-05-17 14:30:00,379.23,379.23,378.01,378.24,19909.0,379.23,379.23,378.01,378.24,19909.0
2023-05-17 14:40:00,378.12,378.23,377.67,378.23,17091.0,378.12,378.23,377.67,378.23,17091.0
2023-05-17 14:50:00,378.24,378.32,377.47,377.48,5425.0,378.24,378.32,377.47,377.48,5425.0
2023-05-17 15:00:00,377.51,378.23,377.19,378.06,29780.0,377.51,378.23,377.19,378.06,29780.0
2023-05-17 15:10:00,378.04,378.4,377.75,377.9,21813.0,378.04,378.4,377.75,377.9,21813.0
2023-05-17 15:20:00,377.73,377.9,377.18,377.43,16754.0,377.73,377.9,377.18,377.43,16754.0
2023-05-17 15:30:00,377.4,377.57,377.0,377.32,38271.0,377.4,377.57,377.0,377.32,38271.0
2023-05-17 15:40:00,377.31,377.86,377.17,377.85,31935.0,377.31,377.86,377.17,377.85,31935.0
2023-05-17 15:50:00,377.74,377.95,376.84,377.11,82174.0,377.74,377.95,376.84,377.11,82174.0
2023-05-18 09:30:00,387.5,398.1,386.5,397.97,100155.0,387.5,398.1,386.5,397.97,100155.0
2023-05-18 09:40:00,397.72,404.0,397.72,402.94,68746.0,397.72,404.0,397.72,402.94,68746.0
2023-05-18 09:50:00,402.94,404.3,401.01,404.06,43424.0,402.94,404.3,401.01,404.06,43424.0
2023-05-18 10:00:00,404.03,404.39,400.64,403.7,26316.0,404.03,404.39,400.64,403.7,26316.0
2023-05-18 10:10:00,403.98,404.6,402.44,402.44,29812.0,403.98,404.6,402.44,402.44,29812.0
2023-05-18 10:20:00,402.32,403.54,400.72,402.15,34162.0,402.32,403.54,400.72,402.15,34162.0
2023-05-18 10:30:00,401.94,403.22,401.59,402.53,26282.0,401.94,403.22,401.59,402.53,26282.0
2023-05-18 10:40:00,402.51,405.45,402.51,405.4,36292.0,402.51,405.45,402.51,405.4,36292.0
2023-05-18 10:50:00,405.26,406.49,404.53,406.49,24085.0,405.26,406.49,404.53,406.49,24085.0
2023-05-18 11:00:00,406.8,407.58,406.15,407.48,28160.0,406.8,407.58,406.15,407.48,28160.0
2023-05-18 11:10:00,407.42,407.47,405.93,407.32,15295.0,407.42,407.47,405.93,407.32,15295.0
2023-05-18 11:20:00,407.31,408.04,406.33,407.52,15673.0,407.31,408.04,406.33,407.52,15673.0
2023-05-18 11:30:00,407.31,407.87,406.9,407.87,8049.0,407.31,407.87,406.9,407.87,8049.0
2023-05-18 11:40:00,407.78,409.69,407.0,409.58,36657.0,407.78,409.69,407.0,409.58,36657.0
2023-05-18 11:50:00,409.66,409.66,408.87,409.51,12605.0,409.66,409.66,408.87,409.51,12605.0
2023-05-18 12:00:00,409.68,409.75,407.05,407.86,11998.0,409.68,409.75,407.05,407.86,11998.0
2023-05-18 12:10:00,407.75,408.58,406.54,406.55,18547.0,407.75,408.58,406.54,406.55,18547.0
2023-05-18 12:20:00,407.1,408.46,406.98,408.25,12839.0,407.1,408.46,406.98,408.25,12839.0
2023-05-18 12:30:00,408.09,409.17,407.88,409.15,15269.0,408.09,409.17,407.88,409.15,15269.0
2023-05-18 12:40:00,409.05,409.77,408.07,409.6,11758.0,409.05,409.77,408.07,409.6,11758.0
2023-05-18 12:50:00,409.6,410.91,409.44,410.2,24856.0,409.6,410.91,409.44,410.2,24856.0
2023-05-18 13:00:00,410.28,410.76,410.0,410.75,13354.0,410.28,410.76,410.0,410.75,13354.0
2023-05-18 13:10:00,410.75,410.82,408.87,409.09,13173.0,410.75,410.82,408.87,409.09,13173.0
2023-05-18 13:20:00,408.88,409.1,408.05,408.06,13016.0,408.88,409.1,408.05,408.06,13016.0
2023-05-18 13:30:00,408.25,409.11,408.25,408.62,11411.0,408.25,409.11,408.25,408.62,11411.0
2023-05-18 13:40:00,408.58,408.62,407.41,407.75,13678.0,408.58,408.62,407.41,407.75,13678.0
2023-05-18 13:50:00,407.69,408.03,407.12,407.48,16111.0,407.69,408.03,407.12,407.48,16111.0
2023-05-18 14:00:00,407.46,407.52,406.2,406.49,20334.0,407.46,407.52,406.2,406.49,20334.0
2023-05-18 14:10:00,406.51,406.78,405.5,406.58,11270.0,406.51,406.78,405.5,406.58,11270.0
2023-05-18 14:20:00,406.65,406.83,405.93,406.23,10134.0,406.65,406.83,405.93,406.23,10134.0
2023-05-18 14:30:00,406.02,406.39,405.09,406.17,12500.0,406.02,406.39,405.09,406.17,12500.0
2023-05-18 14:40:00,406.29,407.0,405.57,407.0,14798.0,406.29,407.0,405.57,407.0,14798.0
2023-05-18 14:50:00,406.95,407.16,406.32,406.82,11411.0,406.95,407.16,406.32,406.82,11411.0
2023-05-18 15:00:00,406.81,407.54,406.37,407.46,10209.0,406.81,407.54,406.37,407.46,10209.0
2023-05-18 15:10:00,407.68,408.63,407.27,408.6,49939.0,407.68,408.63,407.27,408.6,49939.0
2023-05-18 15:20:00,408.47,408.47,407.56,408.23,19658.0,408.47,408.47,407.56,408.23,19658.0
2023-05-18 15:30:00,407.98,408.17,407.49,407.69,18007.0,407.98,408.17,407.49,407.69,18007.0
2023-05-18 15:40:00,407.71,408.61,407.41,407.81,29586.0,407.71,408.61,407.41,407.81,29586.0
2023-05-18 15:50:00,407.99,409.83,407.99,409.75,88308.0,407.99,409.83,407.99,409.75,88308.0
2023-05-19 09:30:00,413.03,418.4,412.3,414.19,92464.0,413.03,418.4,412.3,414.19,92464.0
2023-05-19 09:40:00,414.01,414.98,413.01,414.56,20964.0,414.01,414.98,413.01,414.56,20964.0
2023-05-19 09:50:00,414.18,415.24,413.93,415.04,15806.0,414.18,415.24,413.93,415.04,15806.0
2023-05-19 10:00:00,415.36,415.36,411.21,412.17,27630.0,415.36,415.36,411.21,412.17,27630.0
2023-05-19 10:10:00,412.54,414.12,412.02,413.62,8392.0,412.54,414.12,412.02,413.62,8392.0
2023-05-19 10:20:00,414.0,414.11,412.7,412.8,10322.0,414.0,414.11,412.7,412.8,10322.0
2023-05-19 10:30:00,413.04,414.17,412.89,413.99,22495.0,413.04,414.17,412.89,413.99,22495.0
2023-05-19 10:40:00,413.91,413.91,412.0,412.56,9314.0,413.91,413.91,412.0,412.56,9314.0
2023-05-19 10:50:00,412.66,413.13,410.94,411.99,10233.0,412.66,413.13,410.94,411.99,10233.0
2023-05-19 11:00:00,411.92,411.92,410.03,410.07,15668.0,411.92,411.92,410.03,410.07,15668.0
2023-05-19 11:10:00,410.09,411.0,410.09,410.8,12616.0,410.09,411.0,410.09,410.8,12616.0
2023-05-19 11:20:00,410.55,411.37,410.33,410.52,8375.0,410.55,411.37,410.33,410.52,8375.0
2023-05-19 11:30:00,410.33,410.71,408.89,408.89,14368.0,410.33,410.71,408.89,408.89,14368.0
2023-05-19 11:40:00,409.0,410.83,408.85,410.48,12361.0,409.0,410.83,408.85,410.48,12361.0
2023-05-19 11:50:00,410.49,410.89,409.72,410.3,11565.0,410.49,410.89,409.72,410.3,11565.0
2023-05-19 12:00:00,410.5,410.64,408.75,408.75,8158.0,410.5,410.64,408.75,408.75,8158.0
2023-05-19 12:10:00,409.02,409.64,408.39,408.98,7476.0,409.02,409.64,408.39,408.98,7476.0
2023-05-19 12:20:00,408.99,409.0,407.93,407.93,7588.0,408.99,409.0,407.93,407.93,7588.0
2023-05-19 12:30:00,407.78,408.26,407.47,408.21,8171.0,407.78,408.26,407.47,408.21,8171.0
2023-05-19 12:40:00,408.37,409.05,408.37,408.69,5712.0,408.37,409.05,408.37,408.69,5712.0
2023-05-19 12:50:00,408.69,409.74,408.57,409.05,9922.0,408.69,409.74,408.57,409.05,9922.0
2023-05-19 13:00:00,409.04,409.86,408.87,409.76,7855.0,409.04,409.86,408.87,409.76,7855.0
2023-05-19 13:10:00,409.5,409.77,409.29,409.44,5372.0,409.5,409.77,409.29,409.44,5372.0
2023-05-19 13:20:00,409.28,409.99,409.16,409.22,6256.0,409.28,409.99,409.16,409.22,6256.0
2023-05-19 13:30:00,409.32,409.73,409.11,409.57,4420.0,409.32,409.73,409.11,409.57,4420.0
2023-05-19 13:40:00,409.57,409.81,409.3,409.57,4841.0,409.57,409.81,409.3,409.57,4841.0
2023-05-19 13:50:00,409.57,409.66,408.88,409.31,7526.0,409.57,409.66,408.88,409.31,7526.0
2023-05-19 14:00:00,409.42,409.66,409.21,409.41,12214.0,409.42,409.66,409.21,409.41,12214.0
2023-05-19 14:10:00,409.42,410.36,409.41,410.25,9369.0,409.42,410.36,409.41,410.25,9369.0
2023-05-19 14:20:00,410.41,410.91,409.88,409.88,10400.0,410.41,410.91,409.88,409.88,10400.0
2023-05-19 14:30:00,410.02,410.52,409.63,410.51,5762.0,410.02,410.52,409.63,410.51,5762.0
2023-05-19 14:40:00,410.78,410.87,409.64,409.81,6958.0,410.78,410.87,409.64,409.81,6958.0
2023-05-19 14:50:00,409.79,411.1,409.79,410.28,8469.0,409.79,411.1,409.79,410.28,8469.0
2023-05-19 15:00:00,410.46,410.77,410.26,410.63,27247.0,410.46,410.77,410.26,410.63,27247.0
2023-05-19 15:10:00,410.73,410.77,409.75,409.75,14440.0,410.73,410.77,409.75,409.75,14440.0
2023-05-19 15:20:00,409.8,409.88,409.14,409.88,9115.0,409.8,409.88,409.14,409.88,9115.0
2023-05-19 15:30:00,409.98,409.98,409.06,409.91,13642.0,409.98,409.98,409.06,409.91,13642.0
2023-05-19 15:40:00,409.85,410.34,409.05,409.16,21548.0,409.85,410.34,409.05,409.16,21548.0
2023-05-19 15:50:00,409.05,409.8,408.2,408.5,108373.0,409.05,409.8,408.2,408.5,108373.0
2023-05-22 09:30:00,405.76,407.87,403.0,407.54,26078.0,405.76,407.87,403.0,407.54,26078.0
2023-05-22 09:40:00,407.95,408.11,405.28,405.28,11997.0,407.95,408.11,405.28,405.28,11997.0
2023-05-22 09:50:00,405.42,407.07,404.82,405.71,19203.0,405.42,407.07,404.82,405.71,19203.0
2023-05-22 10:00:00,405.61,406.09,403.0,403.44,19885.0,405.61,406.09,403.0,403.44,19885.0
2023-05-22 10:10:00,403.38,404.87,403.28,404.36,18938.0,403.38,404.87,403.28,404.36,18938.0
2023-05-22 10:20:00,404.47,405.22,403.74,404.31,25825.0,404.47,405.22,403.74,404.31,25825.0
2023-05-22 10:30:00,404.33,404.89,403.95,404.34,18970.0,404.33,404.89,403.95,404.34,18970.0
2023-05-22 10:40:00,404.18,404.22,403.25,403.86,11648.0,404.18,404.22,403.25,403.86,11648.0
2023-05-22 10:50:00,403.85,404.11,402.98,404.06,13340.0,403.85,404.11,402.98,404.06,13340.0
2023-05-22 11:00:00,404.06,404.36,402.31,402.64,11217.0,404.06,404.36,402.31,402.64,11217.0
2023-05-22 11:10:00,402.64,402.94,402.14,402.48,13210.0,402.64,402.94,402.14,402.48,13210.0
2023-05-22 11:20:00,402.39,402.86,401.57,401.72,12110.0,402.39,402.86,401.57,401.72,12110.0
2023-05-22 11:30:00,401.85,401.87,399.24,399.24,31461.0,401.85,401.87,399.24,399.24,31461.0
2023-05-22 11:40:00,399.29,400.19,398.63,399.97,70622.0,399.29,400.19,398.63,399.97,70622.0
2023-05-22 11:50:00,400.02,401.26,399.12,401.08,13342.0,400.02,401.26,399.12,401.08,13342.0
2023-05-22 12:00:00,401.27,402.39,401.26,402.21,4060.0,401.27,402.39,401.26,402.21,4060.0
2023-05-22 12:10:00,402.53,402.8,401.9,401.92,5330.0,402.53,402.8,401.9,401.92,5330.0
2023-05-22 12:20:00,401.64,401.92,399.89,399.89,3960.0,401.64,401.92,399.89,399.89,3960.0
2023-05-22 12:30:00,399.62,400.4,398.74,400.02,16844.0,399.62,400.4,398.74,400.02,16844.0
2023-05-22 12:40:00,400.02,400.77,400.02,400.71,5224.0,400.02,400.77,400.02,400.71,5224.0
2023-05-22 12:50:00,399.9,400.82,399.79,400.82,3178.0,399.9,400.82,399.79,400.82,3178.0
2023-05-22 13:00:00,400.64,400.8,399.87,399.87,3550.0,400.64,400.8,399.87,399.87,3550.0
2023-05-22 13:10:00,400.16,400.25,398.74,399.61,3291.0,400.16,400.25,398.74,399.61,3291.0
2023-05-22 13:20:00,400.06,400.09,399.4,399.58,3900.0,400.06,400.09,399.4,399.58,3900.0
2023-05-22 13:30:00,399.58,400.05,399.53,399.83,13156.0,399.58,400.05,399.53,399.83,13156.0
2023-05-22 13:40:00,399.75,399.77,399.13,399.49,4895.0,399.75,399.77,399.13,399.49,4895.0
2023-05-22 13:50:00,399.48,399.48,398.67,398.68,5130.0,399.48,399.48,398.67,398.68,5130.0
2023-05-22 14:00:00,398.62,399.62,398.4,399.61,5966.0,398.62,399.62,398.4,399.61,5966.0
2023-05-22 14:10:00,399.61,399.61,398.61,398.99,4353.0,399.61,399.61,398.61,398.99,4353.0
2023-05-22 14:20:00,399.2,399.98,398.84,399.62,5278.0,399.2,399.98,398.84,399.62,5278.0
2023-05-22 14:30:00,399.55,400.17,399.55,400.14,30738.0,399.55,400.17,399.55,400.14,30738.0
2023-05-22 14:40:00,400.23,400.72,399.95,400.72,7576.0,400.23,400.72,399.95,400.72,7576.0
2023-05-22 14:50:00,400.82,401.34,400.03,400.59,6743.0,400.82,401.34,400.03,400.59,6743.0
2023-05-22 15:00:00,400.49,400.98,400.49,400.72,6291.0,400.49,400.98,400.49,400.72,6291.0
2023-05-22 15:10:00,400.71,401.52,400.44,401.2,7070.0,400.71,401.52,400.44,401.2,7070.0
2023-05-22 15:20:00,401.08,401.39,400.66,400.81,7766.0,401.08,401.39,400.66,400.81,7766.0
2023-05-22 15:30:00,401.05,401.06,400.47,401.01,10452.0,401.05,401.06,400.47,401.01,10452.0
2023-05-22 15:40:00,401.15,402.07,401.13,401.92,24496.0,401.15,402.07,401.13,401.92,24496.0
2023-05-22 15:50:00,402.02,402.03,401.37,401.76,57113.0,402.02,402.03,401.37,401.76,57113.0
2023-05-23 09:30:00,399.61,399.68,396.55,396.74,14917.0,399.61,399.68,396.55,396.74,14917.0
2023-05-23 09:40:00,396.78,397.63,395.54,397.33,10833.0,396.78,397.63,395.54,397.33,10833.0
2023-05-23 09:50:00,397.38,397.74,396.29,396.3,8092.0,397.38,397.74,396.29,396.3,8092.0
2023-05-23 10:00:00,396.16,397.3,396.05,397.3,11610.0,396.16,397.3,396.05,397.3,11610.0
2023-05-23 10:10:00,397.38,397.39,395.76,396.75,6541.0,397.38,397.39,395.76,396.75,6541.0
2023-05-23 10:20:00,396.87,397.5,396.48,396.68,6078.0,396.87,397.5,396.48,396.68,6078.0
2023-05-23 10:30:00,396.79,396.89,396.15,396.49,14027.0,396.79,396.89,396.15,396.49,14027.0
2023-05-23 10:40:00,396.63,397.1,396.52,396.97,6910.0,396.63,397.1,396.52,396.97,6910.0
2023-05-23 10:50:00,396.98,396.98,395.78,396.24,8825.0,396.98,396.98,395.78,396.24,8825.0
2023-05-23 11:00:00,396.09,396.36,395.87,396.33,9940.0,396.09,396.36,395.87,396.33,9940.0
2023-05-23 11:10:00,396.3,396.33,395.17,395.79,13630.0,396.3,396.33,395.17,395.79,13630.0
2023-05-23 11:20:00,396.0,396.19,394.69,394.69,8891.0,396.0,396.19,394.69,394.69,8891.0
2023-05-23 11:30:00,394.74,395.19,394.21,394.98,26964.0,394.74,395.19,394.21,394.98,26964.0
2023-05-23 11:40:00,395.16,395.47,394.82,394.84,3851.0,395.16,395.47,394.82,394.84,3851.0
2023-05-23 11:50:00,395.0,395.15,394.09,394.67,10459.0,395.0,395.15,394.09,394.67,10459.0
2023-05-23 12:00:00,394.81,394.96,393.58,393.82,5493.0,394.81,394.96,393.58,393.82,5493.0
2023-05-23 12:10:00,393.63,394.15,393.43,394.01,2183.0,393.63,394.15,393.43,394.01,2183.0
2023-05-23 12:20:00,394.19,394.38,393.28,393.36,5936.0,394.19,394.38,393.28,393.36,5936.0
2023-05-23 12:30:00,393.44,393.72,392.7,392.94,6151.0,393.44,393.72,392.7,392.94,6151.0
2023-05-23 12:40:00,393.05,393.05,392.0,392.19,3951.0,393.05,393.05,392.0,392.19,3951.0
2023-05-23 12:50:00,392.19,393.95,392.18,393.75,7831.0,392.19,393.95,392.18,393.75,7831.0
2023-05-23 13:00:00,393.94,394.36,393.73,394.36,6110.0,393.94,394.36,393.73,394.36,6110.0
2023-05-23 13:10:00,394.38,395.54,394.33,395.48,4608.0,394.38,395.54,394.33,395.48,4608.0
2023-05-23 13:20:00,395.38,395.47,394.77,394.84,5220.0,395.38,395.47,394.77,394.84,5220.0
2023-05-23 13:30:00,394.61,395.26,394.39,395.07,4639.0,394.61,395.26,394.39,395.07,4639.0
2023-05-23 13:40:00,395.17,395.47,394.8,394.86,3497.0,395.17,395.47,394.8,394.86,3497.0
2023-05-23 13:50:00,394.81,395.13,394.6,394.83,4946.0,394.81,395.13,394.6,394.83,4946.0
2023-05-23 14:00:00,394.83,395.33,394.6,394.6,4800.0,394.83,395.33,394.6,394.6,4800.0
2023-05-23 14:10:00,394.6,394.76,393.38,393.5,6094.0,394.6,394.76,393.38,393.5,6094.0
2023-05-23 14:20:00,393.52,393.87,392.79,393.29,6597.0,393.52,393.87,392.79,393.29,6597.0
2023-05-23 14:30:00,393.38,393.65,392.03,392.31,6993.0,393.38,393.65,392.03,392.31,6993.0
2023-05-23 14:40:00,392.19,392.94,392.19,392.89,8434.0,392.19,392.94,392.19,392.89,8434.0
2023-05-23 14:50:00,393.12,393.57,392.92,393.48,4565.0,393.12,393.57,392.92,393.48,4565.0
2023-05-23 15:00:00,393.56,393.57,392.83,393.25,6470.0,393.56,393.57,392.83,393.25,6470.0
2023-05-23 15:10:00,393.41,393.85,392.84,392.84,6765.0,393.41,393.85,392.84,392.84,6765.0
2023-05-23 15:20:00,392.83,393.25,392.83,393.16,8605.0,392.83,393.25,392.83,393.16,8605.0
2023-05-23 15:30:00,393.27,393.59,392.9,393.19,8924.0,393.27,393.59,392.9,393.19,8924.0
2023-05-23 15:40:00,393.03,393.55,392.87,393.55,18790.0,393.03,393.55,392.87,393.55,18790.0
2023-05-23 15:50:00,393.67,394.03,392.79,393.1,54369.0,393.67,394.03,392.79,393.1,54369.0
2023-05-24 09:30:00,390.58,392.77,390.2,391.74,15426.0,390.58,392.77,390.2,391.74,15426.0
2023-05-24 09:40:00,391.94,392.76,391.66,392.1,8953.0,391.94,392.76,391.66,392.1,8953.0
2023-05-24 09:50:00,391.96,393.14,391.41,392.77,5574.0,391.96,393.14,391.41,392.77,5574.0
2023-05-24 10:00:00,392.51,393.0,391.0,391.05,7049.0,392.51,393.0,391.0,391.05,7049.0
2023-05-24 10:10:00,391.05,392.57,390.99,392.07,2531.0,391.05,392.57,390.99,392.07,2531.0
2023-05-24 10:20:00,392.15,392.19,391.41,391.56,3710.0,392.15,392.19,391.41,391.56,3710.0
2023-05-24 10:30:00,391.48,393.01,391.3,393.01,2601.0,391.48,393.01,391.3,393.01,2601.0
2023-05-24 10:40:00,393.06,393.32,392.22,392.3,9084.0,393.06,393.32,392.22,392.3,9084.0
2023-05-24 10:50:00,391.98,392.74,391.85,392.29,7480.0,391.98,392.74,391.85,392.29,7480.0
2023-05-24 11:00:00,392.34,392.61,391.41,392.5,14551.0,392.34,392.61,391.41,392.5,14551.0
2023-05-24 11:10:00,392.6,393.07,392.27,392.41,9698.0,392.6,393.07,392.27,392.41,9698.0
2023-05-24 11:20:00,392.45,394.09,392.45,393.01,7428.0,392.45,394.09,392.45,393.01,7428.0
2023-05-24 11:30:00,393.02,394.09,392.65,394.08,11836.0,393.02,394.09,392.65,394.08,11836.0
2023-05-24 11:40:00,394.05,394.57,393.63,394.46,25228.0,394.05,394.57,393.63,394.46,25228.0
2023-05-24 11:50:00,394.52,394.55,393.87,394.0,7468.0,394.52,394.55,393.87,394.0,7468.0
2023-05-24 12:00:00,394.11,394.86,394.0,394.51,14159.0,394.11,394.86,394.0,394.51,14159.0
2023-05-24 12:10:00,394.8,395.17,393.94,393.94,15974.0,394.8,395.17,393.94,393.94,15974.0
2023-05-24 12:20:00,393.92,394.56,393.37,394.56,3013.0,393.92,394.56,393.37,394.56,3013.0
2023-05-24 12:30:00,394.61,395.35,394.51,395.12,4616.0,394.61,395.35,394.51,395.12,4616.0
2023-05-24 12:40:00,395.28,395.38,394.87,395.24,4456.0,395.28,395.38,394.87,395.24,4456.0
2023-05-24 12:50:00,395.45,395.74,395.03,395.23,6001.0,395.45,395.74,395.03,395.23,6001.0
2023-05-24 13:00:00,395.4,395.56,394.8,395.39,4449.0,395.4,395.56,394.8,395.39,4449.0
2023-05-24 13:10:00,395.05,395.05,394.38,394.95,5500.0,395.05,395.05,394.38,394.95,5500.0
2023-05-24 13:20:00,395.18,395.74,395.18,395.74,6532.0,395.18,395.74,395.18,395.74,6532.0
2023-05-24 13:30:00,395.77,396.52,395.77,396.3,7699.0,395.77,396.52,395.77,396.3,7699.0
2023-05-24 13:40:00,396.47,397.2,396.23,396.71,10647.0,396.47,397.2,396.23,396.71,10647.0
2023-05-24 13:50:00,396.75,397.53,396.73,397.51,3120.0,396.75,397.53,396.73,397.51,3120.0
2023-05-24 14:00:00,398.0,398.0,396.78,397.21,9258.0,398.0,398.0,396.78,397.21,9258.0
2023-05-24 14:10:00,397.37,397.43,396.79,397.35,5803.0,397.37,397.43,396.79,397.35,5803.0
2023-05-24 14:20:00,397.18,397.33,396.62,396.63,5792.0,397.18,397.33,396.62,396.63,5792.0
2023-05-24 14:30:00,396.57,396.57,395.53,395.54,12041.0,396.57,396.57,395.53,395.54,12041.0
2023-05-24 14:40:00,395.51,395.7,394.71,394.71,6986.0,395.51,395.7,394.71,394.71,6986.0
2023-05-24 14:50:00,394.81,395.23,394.4,394.84,6800.0,394.81,395.23,394.4,394.84,6800.0
2023-05-24 15:00:00,394.64,396.01,394.64,395.93,3473.0,394.64,396.01,394.64,395.93,3473.0
2023-05-24 15:10:00,395.8,396.63,395.55,396.38,5422.0,395.8,396.63,395.55,396.38,5422.0
2023-05-24 15:20:00,396.39,397.36,396.39,397.26,7750.0,396.39,397.36,396.39,397.26,7750.0
2023-05-24 15:30:00,397.48,397.94,396.2,396.83,10439.0,397.48,397.94,396.2,396.83,10439.0
2023-05-24 15:40:00,396.7,396.96,395.35,395.84,18160.0,396.7,396.96,395.35,395.84,18160.0
2023-05-24 15:50:00,395.78,395.8,394.88,395.45,54505.0,395.78,395.8,394.88,395.45,54505.0
2023-05-25 09:30:00,410.03,425.0,409.83,422.94,165644.0,410.03,425.0,409.83,422.94,165644.0
2023-05-25 09:40:00,423.26,428.85,422.97,426.31,141252.0,423.26,428.85,422.97,426.31,141252.0
2023-05-25 09:50:00,426.31,430.84,425.74,429.49,64128.0,426.31,430.84,425.74,429.49,64128.0
2023-05-25 10:00:00,429.64,430.09,427.29,428.32,51824.0,429.64,430.09,427.29,428.32,51824.0
2023-05-25 10:10:00,428.3,428.38,426.24,426.8,44462.0,428.3,428.38,426.24,426.8,44462.0
2023-05-25 10:20:00,426.68,428.42,426.57,428.08,15033.0,426.68,428.42,426.57,428.08,15033.0
2023-05-25 10:30:00,428.08,429.66,427.69,429.66,14068.0,428.08,429.66,427.69,429.66,14068.0
2023-05-25 10:40:00,429.6,429.94,429.04,429.3,12713.0,429.6,429.94,429.04,429.3,12713.0
2023-05-25 10:50:00,429.35,431.74,428.9,431.74,34871.0,429.35,431.74,428.9,431.74,34871.0
2023-05-25 11:00:00,431.98,434.87,431.51,434.87,40279.0,431.98,434.87,431.51,434.87,40279.0
2023-05-25 11:10:00,434.66,436.14,433.79,435.45,44462.0,434.66,436.14,433.79,435.45,44462.0
2023-05-25 11:20:00,435.45,435.91,434.11,435.64,37228.0,435.45,435.91,434.11,435.64,37228.0
2023-05-25 11:30:00,435.65,436.69,435.42,436.49,20073.0,435.65,436.69,435.42,436.49,20073.0
2023-05-25 11:40:00,436.42,437.3,436.28,436.72,32939.0,436.42,437.3,436.28,436.72,32939.0
2023-05-25 11:50:00,436.81,438.15,436.81,437.25,16227.0,436.81,438.15,436.81,437.25,16227.0
2023-05-25 12:00:00,437.38,437.64,436.82,436.83,10535.0,437.38,437.64,436.82,436.83,10535.0
2023-05-25 12:10:00,436.87,439.25,436.77,439.25,28681.0,436.87,439.25,436.77,439.25,28681.0
2023-05-25 12:20:00,439.21,440.63,439.15,440.42,25263.0,439.21,440.63,439.15,440.42,25263.0
2023-05-25 12:30:00,440.64,440.64,438.65,439.35,25091.0,440.64,440.64,438.65,439.35,25091.0
2023-05-25 12:40:00,439.29,440.12,438.16,438.63,15962.0,439.29,440.12,438.16,438.63,15962.0
2023-05-25 12:50:00,438.56,439.23,437.97,439.17,6841.0,438.56,439.23,437.97,439.17,6841.0
2023-05-25 13:00:00,439.32,440.27,439.32,439.69,27908.0,439.32,440.27,439.32,439.69,27908.0
2023-05-25 13:10:00,439.69,440.2,439.32,439.65,24753.0,439.69,440.2,439.32,439.65,24753.0
2023-05-25 13:20:00,439.81,440.44,439.65,440.0,23145.0,439.81,440.44,439.65,440.0,23145.0
2023-05-25 13:30:00,440.0,440.41,438.86,439.61,25271.0,440.0,440.41,438.86,439.61,25271.0
2023-05-25 13:40:00,439.47,440.15,438.42,438.53,31950.0,439.47,440.15,438.42,438.53,31950.0
2023-05-25 13:50:00,438.71,438.71,435.9,436.51,19472.0,438.71,438.71,435.9,436.51,19472.0
2023-05-25 14:00:00,436.53,439.03,436.52,438.36,26626.0,436.53,439.03,436.52,438.36,26626.0
2023-05-25 14:10:00,438.67,440.1,438.65,438.81,17379.0,438.67,440.1,438.65,438.81,17379.0
2023-05-25 14:20:00,438.81,439.55,438.39,439.19,29703.0,438.81,439.55,438.39,439.19,29703.0
2023-05-25 14:30:00,439.19,439.2,437.13,437.15,36359.0,439.19,439.2,437.13,437.15,36359.0
2023-05-25 14:40:00,437.17,437.75,435.44,436.41,20918.0,437.17,437.75,435.44,436.41,20918.0
2023-05-25 14:50:00,436.2,436.56,434.51,434.79,44939.0,436.2,436.56,434.51,434.79,44939.0
2023-05-25 15:00:00,434.96,435.59,434.07,435.38,43275.0,434.96,435.59,434.07,435.38,43275.0
2023-05-25 15:10:00,435.48,435.8,434.34,435.65,25150.0,435.48,435.8,434.34,435.65,25150.0
2023-05-25 15:20:00,435.5,436.83,435.39,436.83,16073.0,435.5,436.83,435.39,436.83,16073.0
2023-05-25 15:30:00,436.67,436.89,434.98,435.47,32848.0,436.67,436.89,434.98,435.47,32848.0
2023-05-25 15:40:00,435.58,435.88,434.29,434.51,40227.0,435.58,435.88,434.29,434.51,40227.0
2023-05-25 15:50:00,434.52,434.93,433.38,434.25,124252.0,434.52,434.93,433.38,434.25,124252.0
2023-05-26 09:30:00,434.3,438.4,434.3,435.66,47098.0,434.3,438.4,434.3,435.66,47098.0
2023-05-26 09:40:00,435.43,439.55,434.79,438.98,32774.0,435.43,439.55,434.79,438.98,32774.0
2023-05-26 09:50:00,439.04,441.98,438.98,441.05,40178.0,439.04,441.98,438.98,441.05,40178.0
2023-05-26 10:00:00,441.04,442.79,439.66,442.79,50462.0,441.04,442.79,439.66,442.79,50462.0
2023-05-26 10:10:00,442.8,445.76,442.54,445.72,43434.0,442.8,445.76,442.54,445.72,43434.0
2023-05-26 10:20:00,445.83,446.12,444.29,446.12,41359.0,445.83,446.12,444.29,446.12,41359.0
2023-05-26 10:30:00,446.09,448.2,445.77,448.14,25686.0,446.09,448.2,445.77,448.14,25686.0
2023-05-26 10:40:00,448.15,450.0,447.66,448.68,46652.0,448.15,450.0,447.66,448.68,46652.0
2023-05-26 10:50:00,448.68,448.7,447.67,448.53,23422.0,448.68,448.7,447.67,448.53,23422.0
2023-05-26 11:00:00,448.53,449.11,446.57,446.66,20415.0,448.53,449.11,446.57,446.66,20415.0
2023-05-26 11:10:00,446.64,447.98,446.39,447.2,17101.0,446.64,447.98,446.39,447.2,17101.0
2023-05-26 11:20:00,447.2,447.92,446.79,447.44,13439.0,447.2,447.92,446.79,447.44,13439.0
2023-05-26 11:30:00,447.67,447.82,445.81,446.31,30973.0,447.67,447.82,445.81,446.31,30973.0
2023-05-26 11:40:00,446.31,448.0,446.31,447.14,14338.0,446.31,448.0,446.31,447.14,14338.0
2023-05-26 11:50:00,446.9,447.25,445.4,445.41,21667.0,446.9,447.25,445.4,445.41,21667.0
2023-05-26 12:00:00,445.46,446.34,445.27,445.4,9686.0,445.46,446.34,445.27,445.4,9686.0
2023-05-26 12:10:00,445.53,446.04,445.28,445.9,9015.0,445.53,446.04,445.28,445.9,9015.0
2023-05-26 12:20:00,445.85,447.67,445.81,447.67,6808.0,445.85,447.67,445.81,447.67,6808.0
2023-05-26 12:30:00,447.75,447.79,446.53,447.19,7039.0,447.75,447.79,446.53,447.19,7039.0
2023-05-26 12:40:00,447.35,447.52,446.71,446.98,7581.0,447.35,447.52,446.71,446.98,7581.0
2023-05-26 12:50:00,446.97,447.08,445.94,446.29,8975.0,446.97,447.08,445.94,446.29,8975.0
2023-05-26 13:00:00,446.26,447.38,446.24,447.15,9288.0,446.26,447.38,446.24,447.15,9288.0
2023-05-26 13:10:00,446.99,447.31,446.08,446.35,7081.0,446.99,447.31,446.08,446.35,7081.0
2023-05-26 13:20:00,446.62,447.17,446.54,446.61,9691.0,446.62,447.17,446.54,446.61,9691.0
2023-05-26 13:30:00,446.65,446.67,445.3,445.5,11100.0,446.65,446.67,445.3,445.5,11100.0
2023-05-26 13:40:00,445.5,446.02,445.29,445.9,9633.0,445.5,446.02,445.29,445.9,9633.0
2023-05-26 13:50:00,445.88,446.4,445.52,446.17,7035.0,445.88,446.4,445.52,446.17,7035.0
2023-05-26 14:00:00,446.19,446.41,445.28,445.47,7602.0,446.19,446.41,445.28,445.47,7602.0
2023-05-26 14:10:00,445.63,445.96,445.25,445.42,12090.0,445.63,445.96,445.25,445.42,12090.0
2023-05-26 14:20:00,445.27,445.89,445.27,445.43,11523.0,445.27,445.89,445.27,445.43,11523.0
2023-05-26 14:30:00,445.51,446.05,445.28,445.55,9522.0,445.51,446.05,445.28,445.55,9522.0
2023-05-26 14:40:00,445.64,446.55,445.59,445.94,8839.0,445.64,446.55,445.59,445.94,8839.0
2023-05-26 14:50:00,445.94,446.09,445.52,445.56,13028.0,445.94,446.09,445.52,445.56,13028.0
2023-05-26 15:00:00,445.68,446.51,445.56,446.05,19662.0,445.68,446.51,445.56,446.05,19662.0
2023-05-26 15:10:00,446.03,446.37,445.23,445.54,20817.0,446.03,446.37,445.23,445.54,20817.0
2023-05-26 15:20:00,445.54,445.71,444.8,445.23,32141.0,445.54,445.71,444.8,445.23,32141.0
2023-05-26 15:30:00,445.42,445.42,444.33,444.81,32478.0,445.42,445.42,444.33,444.81,32478.0
2023-05-26 15:40:00,444.61,445.09,444.5,444.84,42968.0,444.61,445.09,444.5,444.84,42968.0
2023-05-26 15:50:00,444.74,445.41,444.0,444.88,232913.0,444.74,445.41,444.0,444.88,232913.0
2023-05-30 09:30:00,454.17,464.96,452.0,464.96,90153.0,454.17,464.96,452.0,464.96,90153.0
2023-05-30 09:40:00,464.28,468.03,461.91,465.0,130189.0,464.28,468.03,461.91,465.0,130189.0
2023-05-30 09:50:00,465.27,466.91,459.12,459.67,217918.0,465.27,466.91,459.12,459.67,217918.0
2023-05-30 10:00:00,458.86,459.9,456.09,458.05,47413.0,458.86,459.9,456.09,458.05,47413.0
2023-05-30 10:10:00,458.3,459.0,456.04,457.96,53068.0,458.3,459.0,456.04,457.96,53068.0
2023-05-30 10:20:00,457.95,460.37,457.72,459.26,54090.0,457.95,460.37,457.72,459.26,54090.0
2023-05-30 10:30:00,459.33,460.43,458.14,459.99,25663.0,459.33,460.43,458.14,459.99,25663.0
2023-05-30 10:40:00,459.92,462.94,459.92,462.63,24344.0,459.92,462.94,459.92,462.63,24344.0
2023-05-30 10:50:00,462.68,463.87,462.1,462.11,29446.0,462.68,463.87,462.1,462.11,29446.0
2023-05-30 11:00:00,462.34,463.39,461.92,462.68,61565.0,462.34,463.39,461.92,462.68,61565.0
2023-05-30 11:10:00,462.47,463.13,461.36,461.5,15840.0,462.47,463.13,461.36,461.5,15840.0
2023-05-30 11:20:00,461.5,463.11,460.57,462.93,21796.0,461.5,463.11,460.57,462.93,21796.0
2023-05-30 11:30:00,463.0,463.67,462.23,463.07,13341.0,463.0,463.67,462.23,463.07,13341.0
2023-05-30 11:40:00,462.61,463.0,461.5,462.18,11211.0,462.61,463.0,461.5,462.18,11211.0
2023-05-30 11:50:00,462.27,462.77,461.68,462.05,9358.0,462.27,462.77,461.68,462.05,9358.0
2023-05-30 12:00:00,461.9,462.09,460.78,461.18,5184.0,461.9,462.09,460.78,461.18,5184.0
2023-05-30 12:10:00,461.39,461.53,459.74,459.9,36972.0,461.39,461.53,459.74,459.9,36972.0
2023-05-30 12:20:00,459.88,460.96,459.48,459.7,24852.0,459.88,460.96,459.48,459.7,24852.0
2023-05-30 12:30:00,459.47,460.65,459.47,459.99,5942.0,459.47,460.65,459.47,459.99,5942.0
2023-05-30 12:40:00,459.82,460.56,459.61,460.42,12639.0,459.82,460.56,459.61,460.42,12639.0
2023-05-30 12:50:00,460.52,462.29,460.52,462.14,15884.0,460.52,462.29,460.52,462.14,15884.0
2023-05-30 13:00:00,462.15,462.15,461.26,461.72,9047.0,462.15,462.15,461.26,461.72,9047.0
2023-05-30 13:10:00,461.51,461.95,460.65,461.81,8517.0,461.51,461.95,460.65,461.81,8517.0
2023-05-30 13:20:00,461.97,462.54,461.73,462.36,17085.0,461.97,462.54,461.73,462.36,17085.0
2023-05-30 13:30:00,462.14,462.72,461.65,462.2,18800.0,462.14,462.72,461.65,462.2,18800.0
2023-05-30 13:40:00,462.38,462.7,461.85,462.24,10874.0,462.38,462.7,461.85,462.24,10874.0
2023-05-30 13:50:00,462.3,462.57,461.47,461.62,10993.0,462.3,462.57,461.47,461.62,10993.0
2023-05-30 14:00:00,461.62,461.62,458.67,459.38,10319.0,461.62,461.62,458.67,459.38,10319.0
2023-05-30 14:10:00,459.38,461.13,459.37,460.88,9589.0,459.38,461.13,459.37,460.88,9589.0
2023-05-30 14:20:00,460.95,462.44,460.89,462.37,9377.0,460.95,462.44,460.89,462.37,9377.0
2023-05-30 14:30:00,462.27,462.72,461.85,462.48,9024.0,462.27,462.72,461.85,462.48,9024.0
2023-05-30 14:40:00,462.65,465.34,462.61,464.94,34664.0,462.65,465.34,462.61,464.94,34664.0
2023-05-30 14:50:00,465.11,465.27,464.09,464.6,30265.0,465.11,465.27,464.09,464.6,30265.0
2023-05-30 15:00:00,464.6,465.76,464.44,465.31,22555.0,464.6,465.76,464.44,465.31,22555.0
2023-05-30 15:10:00,465.54,466.02,464.86,465.41,19754.0,465.54,466.02,464.86,465.41,19754.0
2023-05-30 15:20:00,465.46,465.9,465.35,465.4,25900.0,465.46,465.9,465.35,465.4,25900.0
2023-05-30 15:30:00,465.36,465.36,464.59,464.95,25573.0,465.36,465.36,464.59,464.95,25573.0
2023-05-30 15:40:00,464.72,465.75,464.22,465.01,40581.0,464.72,465.75,464.22,465.01,40581.0
2023-05-30 15:50:00,465.01,466.03,463.95,465.17,213155.0,465.01,466.03,463.95,465.17,213155.0
2023-05-31 09:30:00,460.45,460.69,453.03,460.3,72041.0,460.45,460.69,453.03,460.3,72041.0
2023-05-31 09:40:00,460.26,460.95,458.63,460.86,21153.0,460.26,460.95,458.63,460.86,21153.0
2023-05-31 09:50:00,460.69,461.85,460.12,460.34,14474.0,460.69,461.85,460.12,460.34,14474.0
2023-05-31 10:00:00,460.56,462.34,457.92,458.22,32229.0,460.56,462.34,457.92,458.22,32229.0
2023-05-31 10:10:00,457.86,458.15,455.91,456.03,19003.0,457.86,458.15,455.91,456.03,19003.0
2023-05-31 10:20:00,455.98,457.08,455.09,455.22,29717.0,455.98,457.08,455.09,455.22,29717.0
2023-05-31 10:30:00,455.21,457.2,455.02,456.6,16156.0,455.21,457.2,455.02,456.6,16156.0
2023-05-31 10:40:00,457.1,458.46,456.7,458.31,9325.0,457.1,458.46,456.7,458.31,9325.0
2023-05-31 10:50:00,458.93,459.73,457.83,458.3,11730.0,458.93,459.73,457.83,458.3,11730.0
2023-05-31 11:00:00,458.52,458.76,456.39,456.74,22563.0,458.52,458.76,456.39,456.74,22563.0
2023-05-31 11:10:00,456.52,456.88,456.07,456.52,22713.0,456.52,456.88,456.07,456.52,22713.0
2023-05-31 11:20:00,456.75,456.75,454.69,455.52,16389.0,456.75,456.75,454.69,455.52,16389.0
2023-05-31 11:30:00,455.5,455.94,454.87,455.72,26515.0,455.5,455.94,454.87,455.72,26515.0
2023-05-31 11:40:00,455.76,456.45,455.13,456.35,27474.0,455.76,456.45,455.13,456.35,27474.0
2023-05-31 11:50:00,456.24,457.0,456.2,456.64,9917.0,456.24,457.0,456.2,456.64,9917.0
2023-05-31 12:00:00,456.6,457.88,456.47,457.15,15790.0,456.6,457.88,456.47,457.15,15790.0
2023-05-31 12:10:00,457.15,458.0,456.41,456.81,12504.0,457.15,458.0,456.41,456.81,12504.0
2023-05-31 12:20:00,456.8,457.06,455.52,455.75,18886.0,456.8,457.06,455.52,455.75,18886.0
2023-05-31 12:30:00,455.59,456.82,455.42,455.75,13116.0,455.59,456.82,455.42,455.75,13116.0
2023-05-31 12:40:00,455.69,457.52,455.42,457.52,9453.0,455.69,457.52,455.42,457.52,9453.0
2023-05-31 12:50:00,457.47,457.76,456.91,457.39,14305.0,457.47,457.76,456.91,457.39,14305.0
2023-05-31 13:00:00,457.23,457.23,456.32,456.77,10766.0,457.23,457.23,456.32,456.77,10766.0
2023-05-31 13:10:00,456.91,457.66,456.84,457.63,9321.0,456.91,457.66,456.84,457.63,9321.0
2023-05-31 13:20:00,457.42,457.89,457.03,457.78,14104.0,457.42,457.89,457.03,457.78,14104.0
2023-05-31 13:30:00,458.0,458.62,457.73,458.32,16910.0,458.0,458.62,457.73,458.32,16910.0
2023-05-31 13:40:00,458.53,458.87,457.29,457.65,8433.0,458.53,458.87,457.29,457.65,8433.0
2023-05-31 13:50:00,457.67,457.9,457.05,457.38,5020.0,457.67,457.9,457.05,457.38,5020.0
2023-05-31 14:00:00,457.3,457.32,456.46,457.16,10646.0,457.3,457.32,456.46,457.16,10646.0
2023-05-31 14:10:00,457.23,457.23,455.53,455.59,7966.0,457.23,457.23,455.53,455.59,7966.0
2023-05-31 14:20:00,455.57,455.57,454.11,454.25,10291.0,455.57,455.57,454.11,454.25,10291.0
2023-05-31 14:30:00,454.39,454.42,453.08,453.42,13167.0,454.39,454.42,453.08,453.42,13167.0
2023-05-31 14:40:00,453.4,455.64,452.78,454.47,22578.0,453.4,455.64,452.78,454.47,22578.0
2023-05-31 14:50:00,454.33,454.33,453.14,453.62,11149.0,454.33,454.33,453.14,453.62,11149.0
2023-05-31 15:00:00,453.58,453.58,451.96,451.96,14628.0,453.58,453.58,451.96,451.96,14628.0
2023-05-31 15:10:00,452.0,452.07,451.5,451.98,12267.0,452.0,452.07,451.5,451.98,12267.0
2023-05-31 15:20:00,451.86,451.94,451.1,451.87,11916.0,451.86,451.94,451.1,451.87,11916.0
2023-05-31 15:30:00,451.88,453.02,451.87,452.02,23944.0,451.88,453.02,451.87,452.02,23944.0
2023-05-31 15:40:00,452.15,452.73,452.03,452.73,22962.0,452.15,452.73,452.03,452.73,22962.0
2023-05-31 15:50:00,453.33,457.45,452.88,455.11,176197.0,453.33,457.45,452.88,455.11,176197.0
2023-06-01 09:30:00,446.53,452.17,445.84,449.42,56843.0,446.53,452.17,445.84,449.42,56843.0
2023-06-01 09:40:00,449.39,452.69,449.38,449.95,16913.0,449.39,452.69,449.38,449.95,16913.0
2023-06-01 09:50:00,449.98,452.7,448.97,451.78,7994.0,449.98,452.7,448.97,451.78,7994.0
2023-06-01 10:00:00,451.77,452.24,448.97,449.32,11609.0,451.77,452.24,448.97,449.32,11609.0
2023-06-01 10:10:00,449.14,450.51,448.13,448.51,8191.0,449.14,450.51,448.13,448.51,8191.0
2023-06-01 10:20:00,448.57,449.73,447.82,449.64,7944.0,448.57,449.73,447.82,449.64,7944.0
2023-06-01 10:30:00,449.65,449.65,448.25,448.72,5709.0,449.65,449.65,448.25,448.72,5709.0
2023-06-01 10:40:00,448.85,451.1,448.84,451.0,11447.0,448.85,451.1,448.84,451.0,11447.0
2023-06-01 10:50:00,450.92,451.11,449.35,450.9,8881.0,450.92,451.11,449.35,450.9,8881.0
2023-06-01 11:00:00,450.94,451.31,450.19,450.54,14356.0,450.94,451.31,450.19,450.54,14356.0
2023-06-01 11:10:00,450.56,453.17,450.49,452.99,12335.0,450.56,453.17,450.49,452.99,12335.0
2023-06-01 11:20:00,452.99,454.16,452.64,454.16,9954.0,452.99,454.16,452.64,454.16,9954.0
2023-06-01 11:30:00,454.18,456.1,454.18,454.58,8931.0,454.18,456.1,454.18,454.58,8931.0
2023-06-01 11:40:00,454.82,455.81,454.82,455.61,11440.0,454.82,455.81,454.82,455.61,11440.0
2023-06-01 11:50:00,455.56,455.88,455.19,455.73,4607.0,455.56,455.88,455.19,455.73,4607.0
2023-06-01 12:00:00,456.2,456.72,455.79,455.97,6046.0,456.2,456.72,455.79,455.97,6046.0
2023-06-01 12:10:00,456.27,456.38,455.55,456.14,7482.0,456.27,456.38,455.55,456.14,7482.0
2023-06-01 12:20:00,456.46,456.94,456.03,456.08,9100.0,456.46,456.94,456.03,456.08,9100.0
2023-06-01 12:30:00,456.22,456.39,455.18,456.03,9286.0,456.22,456.39,455.18,456.03,9286.0
2023-06-01 12:40:00,456.1,456.71,455.35,455.76,16839.0,456.1,456.71,455.35,455.76,16839.0
2023-06-01 12:50:00,455.68,455.92,454.8,455.73,8338.0,455.68,455.92,454.8,455.73,8338.0
2023-06-01 13:00:00,455.81,457.43,455.81,457.23,21808.0,455.81,457.43,455.81,457.23,21808.0
2023-06-01 13:10:00,457.4,457.46,456.8,457.0,9211.0,457.4,457.46,456.8,457.0,9211.0
2023-06-01 13:20:00,457.03,457.56,456.71,457.0,5720.0,457.03,457.56,456.71,457.0,5720.0
2023-06-01 13:30:00,456.98,458.46,456.98,458.21,13318.0,456.98,458.46,456.98,458.21,13318.0
2023-06-01 13:40:00,458.03,458.19,457.64,458.15,3861.0,458.03,458.19,457.64,458.15,3861.0
2023-06-01 13:50:00,458.14,458.14,457.41,457.95,3518.0,458.14,458.14,457.41,457.95,3518.0
2023-06-01 14:00:00,457.7,458.9,457.7,458.79,4979.0,457.7,458.9,457.7,458.79,4979.0
2023-06-01 14:10:00,459.0,459.75,458.89,459.54,12368.0,459.0,459.75,458.89,459.54,12368.0
2023-06-01 14:20:00,459.72,460.87,459.72,460.75,19776.0,459.72,460.87,459.72,460.75,19776.0
2023-06-01 14:30:00,460.68,460.84,459.23,459.34,10181.0,460.68,460.84,459.23,459.34,10181.0
2023-06-01 14:40:00,459.2,460.37,459.16,460.25,9600.0,459.2,460.37,459.16,460.25,9600.0
2023-06-01 14:50:00,460.27,460.56,459.61,459.61,7391.0,460.27,460.56,459.61,459.61,7391.0
2023-06-01 15:00:00,459.56,460.42,459.29,459.99,13098.0,459.56,460.42,459.29,459.99,13098.0
2023-06-01 15:10:00,459.91,460.29,458.73,458.73,20357.0,459.91,460.29,458.73,458.73,20357.0
2023-06-01 15:20:00,458.56,458.78,457.12,457.13,16761.0,458.56,458.78,457.12,457.13,16761.0
2023-06-01 15:30:00,457.25,457.25,455.8,456.31,20684.0,457.25,457.25,455.8,456.31,20684.0
2023-06-01 15:40:00,456.3,457.68,456.11,457.53,37055.0,456.3,457.68,456.11,457.53,37055.0
2023-06-01 15:50:00,457.41,457.84,453.85,454.54,138952.0,457.41,457.84,453.85,454.54,138952.0
2023-06-02 09:30:00,455.44,457.85,453.12,455.82,50587.0,455.44,457.85,453.12,455.82,50587.0
2023-06-02 09:40:00,456.58,457.56,451.41,451.85,14571.0,456.58,457.56,451.41,451.85,14571.0
2023-06-02 09:50:00,450.9,451.58,448.7,449.71,26448.0,450.9,451.58,448.7,449.71,26448.0
2023-06-02 10:00:00,449.31,450.15,448.47,448.48,17848.0,449.31,450.15,448.47,448.48,17848.0
2023-06-02 10:10:00,448.49,450.74,448.49,450.69,16595.0,448.49,450.74,448.49,450.69,16595.0
2023-06-02 10:20:00,450.26,450.55,447.56,448.96,37773.0,450.26,450.55,447.56,448.96,37773.0
2023-06-02 10:30:00,448.99,450.78,448.9,450.78,16597.0,448.99,450.78,448.9,450.78,16597.0
2023-06-02 10:40:00,450.64,452.32,449.79,451.97,12833.0,450.64,452.32,449.79,451.97,12833.0
2023-06-02 10:50:00,451.42,452.23,451.29,451.53,7254.0,451.42,452.23,451.29,451.53,7254.0
2023-06-02 11:00:00,451.72,452.23,451.1,451.62,4108.0,451.72,452.23,451.1,451.62,4108.0
2023-06-02 11:10:00,451.68,451.68,449.82,449.95,9465.0,451.68,451.68,449.82,449.95,9465.0
2023-06-02 11:20:00,450.21,451.96,450.21,451.72,6129.0,450.21,451.96,450.21,451.72,6129.0
2023-06-02 11:30:00,451.63,451.76,450.84,451.2,5670.0,451.63,451.76,450.84,451.2,5670.0
2023-06-02 11:40:00,451.87,452.44,451.58,451.58,2700.0,451.87,452.44,451.58,451.58,2700.0
2023-06-02 11:50:00,451.52,452.72,451.08,452.61,3400.0,451.52,452.72,451.08,452.61,3400.0
2023-06-02 12:00:00,452.61,453.15,452.2,453.15,7396.0,452.61,453.15,452.2,453.15,7396.0
2023-06-02 12:10:00,452.79,452.79,451.29,451.97,3317.0,452.79,452.79,451.29,451.97,3317.0
2023-06-02 12:20:00,452.06,452.67,451.99,452.1,4903.0,452.06,452.67,451.99,452.1,4903.0
2023-06-02 12:30:00,452.57,452.75,451.97,452.48,3619.0,452.57,452.75,451.97,452.48,3619.0
2023-06-02 12:40:00,452.36,453.27,452.36,453.27,1561.0,452.36,453.27,452.36,453.27,1561.0
2023-06-02 12:50:00,453.22,453.24,452.27,452.46,4400.0,453.22,453.24,452.27,452.46,4400.0
2023-06-02 13:00:00,452.46,453.41,452.18,452.93,9838.0,452.46,453.41,452.18,452.93,9838.0
2023-06-02 13:10:00,452.59,452.69,451.46,451.52,15298.0,452.59,452.69,451.46,451.52,15298.0
2023-06-02 13:20:00,451.5,451.98,450.63,450.75,19428.0,451.5,451.98,450.63,450.75,19428.0
2023-06-02 13:30:00,451.13,451.13,450.13,450.78,4585.0,451.13,451.13,450.13,450.78,4585.0
2023-06-02 13:40:00,450.56,450.79,450.0,450.3,9884.0,450.56,450.79,450.0,450.3,9884.0
2023-06-02 13:50:00,450.17,451.3,450.14,450.75,6987.0,450.17,451.3,450.14,450.75,6987.0
2023-06-02 14:00:00,450.73,450.82,449.46,449.53,7132.0,450.73,450.82,449.46,449.53,7132.0
2023-06-02 14:10:00,449.67,449.67,448.33,449.36,16732.0,449.67,449.67,448.33,449.36,16732.0
2023-06-02 14:20:00,449.36,449.67,448.13,448.25,11026.0,449.36,449.67,448.13,448.25,11026.0
2023-06-02 14:30:00,448.38,449.89,448.38,449.66,7949.0,448.38,449.89,448.38,449.66,7949.0
2023-06-02 14:40:00,449.86,450.33,449.22,450.13,12401.0,449.86,450.33,449.22,450.13,12401.0
2023-06-02 14:50:00,449.99,450.12,449.29,449.81,12706.0,449.99,450.12,449.29,449.81,12706.0
2023-06-02 15:00:00,449.86,450.49,449.86,450.49,7764.0,449.86,450.49,449.86,450.49,7764.0
2023-06-02 15:10:00,450.39,451.45,450.21,451.13,12901.0,450.39,451.45,450.21,451.13,12901.0
2023-06-02 15:20:00,450.94,451.15,450.14,450.14,5700.0,450.94,451.15,450.14,450.14,5700.0
2023-06-02 15:30:00,450.05,450.19,449.4,449.54,9630.0,450.05,450.19,449.4,449.54,9630.0
2023-06-02 15:40:00,449.68,450.2,449.37,450.2,10718.0,449.68,450.2,449.37,450.2,10718.0
2023-06-02 15:50:00,450.13,450.13,448.54,449.42,55051.0,450.13,450.13,448.54,449.42,55051.0
2023-06-05 09:30:00,448.23,449.31,445.33,445.33,26875.0,448.23,449.31,445.33,445.33,26875.0
2023-06-05 09:40:00,445.2,448.94,445.1,448.6,9928.0,445.2,448.94,445.1,448.6,9928.0
2023-06-05 09:50:00,448.4,448.4,445.38,445.38,28923.0,448.4,448.4,445.38,445.38,28923.0
2023-06-05 10:00:00,445.89,447.41,445.74,446.4,7699.0,445.89,447.41,445.74,446.4,7699.0
2023-06-05 10:10:00,447.0,447.44,445.64,447.1,8183.0,447.0,447.44,445.64,447.1,8183.0
2023-06-05 10:20:00,446.77,448.03,446.28,447.25,7658.0,446.77,448.03,446.28,447.25,7658.0
2023-06-05 10:30:00,447.0,447.7,446.65,447.1,4800.0,447.0,447.7,446.65,447.1,4800.0
2023-06-05 10:40:00,447.03,448.44,447.0,447.67,8778.0,447.03,448.44,447.0,447.67,8778.0
2023-06-05 10:50:00,447.88,451.08,447.88,451.07,9029.0,447.88,451.08,447.88,451.07,9029.0
2023-06-05 11:00:00,451.28,451.63,450.41,451.53,10450.0,451.28,451.63,450.41,451.53,10450.0
2023-06-05 11:10:00,451.76,452.46,450.59,450.59,7730.0,451.76,452.46,450.59,450.59,7730.0
2023-06-05 11:20:00,450.75,451.6,450.74,450.91,4978.0,450.75,451.6,450.74,450.91,4978.0
2023-06-05 11:30:00,451.7,452.13,451.39,452.13,5303.0,451.7,452.13,451.39,452.13,5303.0
2023-06-05 11:40:00,452.26,452.26,451.6,452.04,6234.0,452.26,452.26,451.6,452.04,6234.0
2023-06-05 11:50:00,452.16,452.81,451.38,451.49,6286.0,452.16,452.81,451.38,451.49,6286.0
2023-06-05 12:00:00,451.62,451.91,451.24,451.85,3391.0,451.62,451.91,451.24,451.85,3391.0
2023-06-05 12:10:00,451.9,452.87,451.69,452.6,8364.0,451.9,452.87,451.69,452.6,8364.0
2023-06-05 12:20:00,452.6,452.62,452.08,452.08,10292.0,452.6,452.62,452.08,452.08,10292.0
2023-06-05 12:30:00,451.85,453.96,451.34,453.25,9210.0,451.85,453.96,451.34,453.25,9210.0
2023-06-05 12:40:00,453.25,453.42,453.03,453.37,2300.0,453.25,453.42,453.03,453.37,2300.0
2023-06-05 12:50:00,453.64,453.79,452.91,453.27,4139.0,453.64,453.79,452.91,453.27,4139.0
2023-06-05 13:00:00,453.23,453.67,452.86,453.35,5154.0,453.23,453.67,452.86,453.35,5154.0
2023-06-05 13:10:00,453.48,453.57,453.05,453.38,6904.0,453.48,453.57,453.05,453.38,6904.0
2023-06-05 13:20:00,453.44,454.09,453.09,453.21,14766.0,453.44,454.09,453.09,453.21,14766.0
2023-06-05 13:30:00,453.09,453.31,451.62,451.8,5742.0,453.09,453.31,451.62,451.8,5742.0
2023-06-05 13:40:00,451.68,451.72,450.69,450.69,2700.0,451.68,451.72,450.69,450.69,2700.0
2023-06-05 13:50:00,450.83,451.99,450.82,451.99,4378.0,450.83,451.99,450.82,451.99,4378.0
2023-06-05 14:00:00,451.97,452.54,451.3,451.93,4844.0,451.97,452.54,451.3,451.93,4844.0
2023-06-05 14:10:00,452.14,452.16,451.16,451.31,4251.0,452.14,452.16,451.16,451.31,4251.0
2023-06-05 14:20:00,451.13,451.14,450.07,450.64,7212.0,451.13,451.14,450.07,450.64,7212.0
2023-06-05 14:30:00,450.43,450.43,448.95,449.4,7700.0,450.43,450.43,448.95,449.4,7700.0
2023-06-05 14:40:00,449.48,450.54,449.36,449.77,11375.0,449.48,450.54,449.36,449.77,11375.0
2023-06-05 14:50:00,449.76,451.29,449.19,450.55,8013.0,449.76,451.29,449.19,450.55,8013.0
2023-06-05 15:00:00,450.83,450.99,448.5,449.3,13784.0,450.83,450.99,448.5,449.3,13784.0
2023-06-05 15:10:00,449.2,450.5,448.99,450.5,8010.0,449.2,450.5,448.99,450.5,8010.0
2023-06-05 15:20:00,450.47,450.78,449.56,450.4,8680.0,450.47,450.78,449.56,450.4,8680.0
2023-06-05 15:30:00,450.36,451.04,450.32,450.78,6489.0,450.36,451.04,450.32,450.78,6489.0
2023-06-05 15:40:00,450.64,450.79,449.91,450.56,11401.0,450.64,450.79,449.91,450.56,11401.0
2023-06-05 15:50:00,450.73,450.84,449.33,450.09,28713.0,450.73,450.84,449.33,450.09,28713.0
2023-06-06 09:30:00,448.25,450.67,446.92,449.56,28392.0,448.25,450.67,446.92,449.56,28392.0
2023-06-06 09:40:00,449.56,450.32,448.11,450.32,9972.0,449.56,450.32,448.11,450.32,9972.0
2023-06-06 09:50:00,450.4,450.88,448.98,450.73,7011.0,450.4,450.88,448.98,450.73,7011.0
2023-06-06 10:00:00,450.66,450.66,447.96,448.11,12240.0,450.66,450.66,447.96,448.11,12240.0
2023-06-06 10:10:00,448.26,448.97,445.79,445.96,7508.0,448.26,448.97,445.79,445.96,7508.0
2023-06-06 10:20:00,445.96,447.4,445.96,446.5,21226.0,445.96,447.4,445.96,446.5,21226.0
2023-06-06 10:30:00,446.44,446.74,444.56,445.46,38406.0,446.44,446.74,444.56,445.46,38406.0
2023-06-06 10:40:00,445.48,446.0,443.55,445.99,18790.0,445.48,446.0,443.55,445.99,18790.0
2023-06-06 10:50:00,445.66,447.71,445.66,446.72,11102.0,445.66,447.71,445.66,446.72,11102.0
2023-06-06 11:00:00,446.72,446.79,445.02,445.58,10173.0,446.72,446.79,445.02,445.58,10173.0
2023-06-06 11:10:00,445.53,445.54,444.16,444.75,11287.0,445.53,445.54,444.16,444.75,11287.0
2023-06-06 11:20:00,444.86,445.44,444.45,444.84,32081.0,444.86,445.44,444.45,444.84,32081.0
2023-06-06 11:30:00,444.87,446.55,444.87,445.6,12915.0,444.87,446.55,444.87,445.6,12915.0
2023-06-06 11:40:00,445.55,446.11,445.23,445.74,11758.0,445.55,446.11,445.23,445.74,11758.0
2023-06-06 11:50:00,446.06,447.8,445.36,446.81,7668.0,446.06,447.8,445.36,446.81,7668.0
2023-06-06 12:00:00,446.98,447.56,445.9,445.95,3535.0,446.98,447.56,445.9,445.95,3535.0
2023-06-06 12:10:00,446.08,446.12,445.51,445.96,5285.0,446.08,446.12,445.51,445.96,5285.0
2023-06-06 12:20:00,445.75,446.1,445.26,446.07,5070.0,445.75,446.1,445.26,446.07,5070.0
2023-06-06 12:30:00,446.01,446.17,444.61,444.78,8275.0,446.01,446.17,444.61,444.78,8275.0
2023-06-06 12:40:00,444.78,445.3,444.17,444.8,5675.0,444.78,445.3,444.17,444.8,5675.0
2023-06-06 12:50:00,444.63,444.66,443.46,443.67,8593.0,444.63,444.66,443.46,443.67,8593.0
2023-06-06 13:00:00,443.73,443.73,443.11,443.62,6596.0,443.73,443.73,443.11,443.62,6596.0
2023-06-06 13:10:00,443.62,444.51,443.62,444.35,7022.0,443.62,444.51,443.62,444.35,7022.0
2023-06-06 13:20:00,444.09,444.49,443.91,444.19,12037.0,444.09,444.49,443.91,444.19,12037.0
2023-06-06 13:30:00,444.45,445.4,444.19,444.49,9855.0,444.45,445.4,444.19,444.49,9855.0
2023-06-06 13:40:00,444.84,444.84,444.24,444.41,6287.0,444.84,444.84,444.24,444.41,6287.0
2023-06-06 13:50:00,444.68,444.68,444.04,444.43,10607.0,444.68,444.68,444.04,444.43,10607.0
2023-06-06 14:00:00,444.3,444.62,444.03,444.26,15774.0,444.3,444.62,444.03,444.26,15774.0
2023-06-06 14:10:00,444.14,444.58,443.2,443.2,15373.0,444.14,444.58,443.2,443.2,15373.0
2023-06-06 14:20:00,443.13,443.53,442.82,443.38,7274.0,443.13,443.53,442.82,443.38,7274.0
2023-06-06 14:30:00,443.22,443.55,442.74,443.02,6408.0,443.22,443.55,442.74,443.02,6408.0
2023-06-06 14:40:00,443.01,444.3,443.01,444.3,4296.0,443.01,444.3,443.01,444.3,4296.0
2023-06-06 14:50:00,444.2,444.48,443.94,444.19,5231.0,444.2,444.48,443.94,444.19,5231.0
2023-06-06 15:00:00,444.18,445.3,444.17,444.81,5646.0,444.18,445.3,444.17,444.81,5646.0
2023-06-06 15:10:00,444.56,444.6,444.2,444.36,7294.0,444.56,444.6,444.2,444.36,7294.0
2023-06-06 15:20:00,444.34,444.62,444.1,444.4,7836.0,444.34,444.62,444.1,444.4,7836.0
2023-06-06 15:30:00,444.15,445.21,444.1,444.6,14568.0,444.15,445.21,444.1,444.6,14568.0
2023-06-06 15:40:00,444.6,445.73,444.58,445.13,16473.0,444.6,445.73,444.58,445.13,16473.0
2023-06-06 15:50:00,445.17,445.21,443.28,443.91,75550.0,445.17,445.21,443.28,443.91,75550.0
2023-06-07 09:30:00,443.98,445.01,441.66,442.84,23620.0,443.98,445.01,441.66,442.84,23620.0
2023-06-07 09:40:00,442.86,446.21,442.85,445.06,15026.0,442.86,446.21,442.85,445.06,15026.0
2023-06-07 09:50:00,444.88,445.14,443.19,443.75,10102.0,444.88,445.14,443.19,443.75,10102.0
2023-06-07 10:00:00,443.21,443.55,440.52,442.61,18928.0,443.21,443.55,440.52,442.61,18928.0
2023-06-07 10:10:00,442.61,443.4,441.09,441.09,11401.0,442.61,443.4,441.09,441.09,11401.0
2023-06-07 10:20:00,440.9,441.86,440.38,440.91,14824.0,440.9,441.86,440.38,440.91,14824.0
2023-06-07 10:30:00,440.86,440.86,438.88,440.25,10490.0,440.86,440.86,438.88,440.25,10490.0
2023-06-07 10:40:00,440.2,440.34,438.88,438.88,7306.0,440.2,440.34,438.88,438.88,7306.0
2023-06-07 10:50:00,438.63,439.41,438.47,439.01,6322.0,438.63,439.41,438.47,439.01,6322.0
2023-06-07 11:00:00,438.97,440.38,438.33,440.17,7884.0,438.97,440.38,438.33,440.17,7884.0
2023-06-07 11:10:00,440.36,440.36,437.85,438.61,8141.0,440.36,440.36,437.85,438.61,8141.0
2023-06-07 11:20:00,438.75,439.3,438.06,439.2,8177.0,438.75,439.3,438.06,439.2,8177.0
2023-06-07 11:30:00,439.2,439.74,439.0,439.06,5208.0,439.2,439.74,439.0,439.06,5208.0
2023-06-07 11:40:00,439.23,439.52,438.56,438.71,8306.0,439.23,439.52,438.56,438.71,8306.0
2023-06-07 11:50:00,438.71,438.72,436.43,436.62,8802.0,438.71,438.72,436.43,436.62,8802.0
2023-06-07 12:00:00,436.63,437.4,436.29,437.4,12221.0,436.63,437.4,436.29,437.4,12221.0
2023-06-07 12:10:00,437.24,437.48,435.79,436.11,9265.0,437.24,437.48,435.79,436.11,9265.0
2023-06-07 12:20:00,436.13,436.13,433.76,434.51,15520.0,436.13,436.13,433.76,434.51,15520.0
2023-06-07 12:30:00,434.52,435.92,434.52,435.92,10758.0,434.52,435.92,434.52,435.92,10758.0
2023-06-07 12:40:00,435.83,436.23,435.57,436.12,5941.0,435.83,436.23,435.57,436.12,5941.0
2023-06-07 12:50:00,436.2,436.52,434.88,435.24,7270.0,436.2,436.52,434.88,435.24,7270.0
2023-06-07 13:00:00,435.12,435.81,434.44,435.38,13854.0,435.12,435.81,434.44,435.38,13854.0
2023-06-07 13:10:00,435.49,435.53,434.65,434.79,14509.0,435.49,435.53,434.65,434.79,14509.0
2023-06-07 13:20:00,435.07,435.55,434.65,434.99,10160.0,435.07,435.55,434.65,434.99,10160.0
2023-06-07 13:30:00,435.21,435.42,434.53,434.92,21410.0,435.21,435.42,434.53,434.92,21410.0
2023-06-07 13:40:00,434.66,436.26,434.49,435.82,13800.0,434.66,436.26,434.49,435.82,13800.0
2023-06-07 13:50:00,436.08,437.53,436.08,437.5,6993.0,436.08,437.53,436.08,437.5,6993.0
2023-06-07 14:00:00,437.5,438.02,437.34,437.86,5312.0,437.5,438.02,437.34,437.86,5312.0
2023-06-07 14:10:00,437.65,438.37,437.65,438.06,5643.0,437.65,438.37,437.65,438.06,5643.0
2023-06-07 14:20:00,438.1,438.24,436.62,437.15,9280.0,438.1,438.24,436.62,437.15,9280.0
2023-06-07 14:30:00,437.31,437.58,436.6,436.94,7492.0,437.31,437.58,436.6,436.94,7492.0
2023-06-07 14:40:00,436.94,436.94,435.91,436.14,4018.0,436.94,436.94,435.91,436.14,4018.0
2023-06-07 14:50:00,436.0,437.15,435.89,437.04,4983.0,436.0,437.15,435.89,437.04,4983.0
2023-06-07 15:00:00,437.07,437.75,436.75,436.87,7098.0,437.07,437.75,436.75,436.87,7098.0
2023-06-07 15:10:00,436.59,436.93,436.21,436.5,4094.0,436.59,436.93,436.21,436.5,4094.0
2023-06-07 15:20:00,436.64,437.24,436.04,436.74,6804.0,436.64,437.24,436.04,436.74,6804.0
2023-06-07 15:30:00,436.61,436.77,435.23,435.25,9864.0,436.61,436.77,435.23,435.25,9864.0
2023-06-07 15:40:00,434.99,435.16,434.3,434.94,17307.0,434.99,435.16,434.3,434.94,17307.0
2023-06-07 15:50:00,435.65,436.4,434.58,435.45,58098.0,435.65,436.4,434.58,435.45,58098.0
2023-06-08 09:30:00,435.98,436.7,433.24,435.53,19884.0,435.98,436.7,433.24,435.53,19884.0
2023-06-08 09:40:00,435.35,439.53,435.27,437.15,9511.0,435.35,439.53,435.27,437.15,9511.0
2023-06-08 09:50:00,437.25,438.99,436.87,438.05,9509.0,437.25,438.99,436.87,438.05,9509.0
2023-06-08 10:00:00,438.13,440.49,437.71,437.93,47851.0,438.13,440.49,437.71,437.93,47851.0
2023-06-08 10:10:00,438.38,439.28,437.65,438.03,5235.0,438.38,439.28,437.65,438.03,5235.0
2023-06-08 10:20:00,438.34,438.57,437.19,437.97,4071.0,438.34,438.57,437.19,437.97,4071.0
2023-06-08 10:30:00,438.18,438.91,436.77,437.39,10063.0,438.18,438.91,436.77,437.39,10063.0
2023-06-08 10:40:00,437.51,438.54,437.32,438.06,5286.0,437.51,438.54,437.32,438.06,5286.0
2023-06-08 10:50:00,438.46,438.46,437.58,438.21,4241.0,438.46,438.46,437.58,438.21,4241.0
2023-06-08 11:00:00,438.33,439.13,438.27,438.65,4855.0,438.33,439.13,438.27,438.65,4855.0
2023-06-08 11:10:00,438.57,438.58,437.58,437.58,9665.0,438.57,438.58,437.58,437.58,9665.0
2023-06-08 11:20:00,437.64,439.76,437.64,439.76,4752.0,437.64,439.76,437.64,439.76,4752.0
2023-06-08 11:30:00,439.78,440.26,439.1,439.11,5245.0,439.78,440.26,439.1,439.11,5245.0
2023-06-08 11:40:00,439.0,439.63,438.81,439.63,3017.0,439.0,439.63,438.81,439.63,3017.0
2023-06-08 11:50:00,439.17,440.38,438.93,439.99,11616.0,439.17,440.38,438.93,439.99,11616.0
2023-06-08 12:00:00,439.71,439.88,438.94,438.94,2222.0,439.71,439.88,438.94,438.94,2222.0
2023-06-08 12:10:00,439.36,439.45,438.79,438.88,9121.0,439.36,439.45,438.79,438.88,9121.0
2023-06-08 12:20:00,438.85,439.58,438.56,439.22,6245.0,438.85,439.58,438.56,439.22,6245.0
2023-06-08 12:30:00,438.89,438.89,437.97,438.03,1821.0,438.89,438.89,437.97,438.03,1821.0
2023-06-08 12:40:00,438.33,438.33,437.43,437.79,6327.0,438.33,438.33,437.43,437.79,6327.0
2023-06-08 12:50:00,437.99,438.44,437.59,438.44,5352.0,437.99,438.44,437.59,438.44,5352.0
2023-06-08 13:00:00,438.15,438.72,437.95,438.51,4640.0,438.15,438.72,437.95,438.51,4640.0
2023-06-08 13:10:00,438.59,438.91,437.9,438.1,8761.0,438.59,438.91,437.9,438.1,8761.0
2023-06-08 13:20:00,438.1,438.57,437.68,437.96,6788.0,438.1,438.57,437.68,437.96,6788.0
2023-06-08 13:30:00,437.95,437.97,436.07,436.48,5962.0,437.95,437.97,436.07,436.48,5962.0
2023-06-08 13:40:00,436.32,436.6,435.52,435.69,5671.0,436.32,436.6,435.52,435.69,5671.0
2023-06-08 13:50:00,435.63,436.61,435.63,436.29,2005.0,435.63,436.61,435.63,436.29,2005.0
2023-06-08 14:00:00,436.34,436.58,436.01,436.21,2763.0,436.34,436.58,436.01,436.21,2763.0
2023-06-08 14:10:00,436.11,437.5,436.06,437.5,3111.0,436.11,437.5,436.06,437.5,3111.0
2023-06-08 14:20:00,437.56,437.58,437.15,437.33,2049.0,437.56,437.58,437.15,437.33,2049.0
2023-06-08 14:30:00,437.34,437.69,436.67,437.61,11770.0,437.34,437.69,436.67,437.61,11770.0
2023-06-08 14:40:00,437.69,437.9,437.19,437.33,4276.0,437.69,437.9,437.19,437.33,4276.0
2023-06-08 14:50:00,437.35,437.88,437.35,437.69,2758.0,437.35,437.88,437.35,437.69,2758.0
2023-06-08 15:00:00,437.72,438.27,437.68,438.05,3212.0,437.72,438.27,437.68,438.05,3212.0
2023-06-08 15:10:00,438.18,438.63,438.18,438.31,2224.0,438.18,438.63,438.18,438.31,2224.0
2023-06-08 15:20:00,438.4,438.7,438.13,438.29,3701.0,438.4,438.7,438.13,438.29,3701.0
2023-06-08 15:30:00,438.16,438.35,437.6,437.93,8993.0,438.16,438.35,437.6,437.93,8993.0
2023-06-08 15:40:00,437.89,438.01,437.51,437.76,4912.0,437.89,438.01,437.51,437.76,4912.0
2023-06-08 15:50:00,437.56,438.34,436.94,437.73,41875.0,437.56,438.34,436.94,437.73,41875.0
2023-06-09 09:30:00,440.35,442.28,440.35,442.28,15727.0,440.35,442.28,440.35,442.28,15727.0
2023-06-09 09:40:00,442.74,445.43,442.52,445.14,22999.0,442.74,445.43,442.52,445.14,22999.0
2023-06-09 09:50:00,444.95,447.43,444.78,445.7,45606.0,444.95,447.43,444.78,445.7,45606.0
2023-06-09 10:00:00,445.81,445.92,444.01,444.22,13913.0,445.81,445.92,444.01,444.22,13913.0
2023-06-09 10:10:00,443.99,444.92,443.37,444.67,29625.0,443.99,444.92,443.37,444.67,29625.0
2023-06-09 10:20:00,444.47,444.53,442.79,443.12,4528.0,444.47,444.53,442.79,443.12,4528.0
2023-06-09 10:30:00,443.25,444.38,442.92,443.45,8900.0,443.25,444.38,442.92,443.45,8900.0
2023-06-09 10:40:00,442.97,442.97,441.44,441.44,5317.0,442.97,442.97,441.44,441.44,5317.0
2023-06-09 10:50:00,441.35,441.99,440.95,441.92,4240.0,441.35,441.99,440.95,441.92,4240.0
2023-06-09 11:00:00,442.01,442.63,441.68,442.42,4200.0,442.01,442.63,441.68,442.42,4200.0
2023-06-09 11:10:00,442.33,442.88,442.17,442.49,3620.0,442.33,442.88,442.17,442.49,3620.0
2023-06-09 11:20:00,442.35,442.35,440.01,440.01,3257.0,442.35,442.35,440.01,440.01,3257.0
2023-06-09 11:30:00,439.7,440.39,438.85,439.78,5540.0,439.7,440.39,438.85,439.78,5540.0
2023-06-09 11:40:00,439.75,440.37,439.65,439.87,6226.0,439.75,440.37,439.65,439.87,6226.0
2023-06-09 11:50:00,439.71,439.93,439.19,439.24,1800.0,439.71,439.93,439.19,439.24,1800.0
2023-06-09 12:00:00,439.09,439.49,438.18,439.1,2865.0,439.09,439.49,438.18,439.1,2865.0
2023-06-09 12:10:00,439.23,439.57,438.99,439.34,3522.0,439.23,439.57,438.99,439.34,3522.0
2023-06-09 12:20:00,439.04,439.3,438.3,438.3,1800.0,439.04,439.3,438.3,438.3,1800.0
2023-06-09 12:30:00,438.21,438.82,438.03,438.03,1600.0,438.21,438.82,438.03,438.03,1600.0
2023-06-09 12:40:00,437.77,438.76,437.76,438.76,2312.0,437.77,438.76,437.76,438.76,2312.0
2023-06-09 12:50:00,438.8,439.17,438.72,439.0,3200.0,438.8,439.17,438.72,439.0,3200.0
2023-06-09 13:00:00,438.93,439.87,438.64,439.71,10600.0,438.93,439.87,438.64,439.71,10600.0
2023-06-09 13:10:00,439.71,439.91,438.89,438.89,5660.0,439.71,439.91,438.89,438.89,5660.0
2023-06-09 13:20:00,438.85,439.87,438.84,439.56,5145.0,438.85,439.87,438.84,439.56,5145.0
2023-06-09 13:30:00,439.61,440.17,439.61,439.66,6504.0,439.61,440.17,439.61,439.66,6504.0
2023-06-09 13:40:00,439.76,440.86,439.74,440.06,6850.0,439.76,440.86,439.74,440.06,6850.0
2023-06-09 13:50:00,440.06,440.65,440.06,440.65,3198.0,440.06,440.65,440.06,440.65,3198.0
2023-06-09 14:00:00,440.72,440.78,439.92,440.05,17013.0,440.72,440.78,439.92,440.05,17013.0
2023-06-09 14:10:00,440.12,440.53,440.03,440.14,4948.0,440.12,440.53,440.03,440.14,4948.0
2023-06-09 14:20:00,440.1,440.32,439.8,439.97,5003.0,440.1,440.32,439.8,439.97,5003.0
2023-06-09 14:30:00,440.23,440.23,439.53,439.74,2500.0,440.23,440.23,439.53,439.74,2500.0
2023-06-09 14:40:00,439.47,439.86,439.38,439.55,3268.0,439.47,439.86,439.38,439.55,3268.0
2023-06-09 14:50:00,439.56,440.39,439.54,440.39,4212.0,439.56,440.39,439.54,440.39,4212.0
2023-06-09 15:00:00,440.28,440.83,440.02,440.1,7092.0,440.28,440.83,440.02,440.1,7092.0
2023-06-09 15:10:00,439.54,439.9,439.17,439.6,4491.0,439.54,439.9,439.17,439.6,4491.0
2023-06-09 15:20:00,439.62,439.88,439.28,439.69,6764.0,439.62,439.88,439.28,439.69,6764.0
2023-06-09 15:30:00,439.54,439.84,438.88,439.03,5890.0,439.54,439.84,438.88,439.03,5890.0
2023-06-09 15:40:00,439.06,439.58,438.93,439.13,11776.0,439.06,439.58,438.93,439.13,11776.0
2023-06-09 15:50:00,438.57,439.07,438.1,439.01,44396.0,438.57,439.07,438.1,439.01,44396.0
2023-06-12 09:30:00,441.56,442.86,440.0,441.94,23879.0,441.56,442.86,440.0,441.94,23879.0
2023-06-12 09:40:00,441.68,441.77,440.29,440.71,5840.0,441.68,441.77,440.29,440.71,5840.0
2023-06-12 09:50:00,440.74,440.74,438.71,439.12,9537.0,440.74,440.74,438.71,439.12,9537.0
2023-06-12 10:00:00,439.43,439.96,438.65,439.16,8096.0,439.43,439.96,438.65,439.16,8096.0
2023-06-12 10:10:00,439.09,439.09,437.75,438.29,4894.0,439.09,439.09,437.75,438.29,4894.0
2023-06-12 10:20:00,438.56,439.82,438.35,439.63,4681.0,438.56,439.82,438.35,439.63,4681.0
2023-06-12 10:30:00,439.27,441.01,439.22,440.53,9365.0,439.27,441.01,439.22,440.53,9365.0
2023-06-12 10:40:00,440.48,441.54,439.95,440.72,17080.0,440.48,441.54,439.95,440.72,17080.0
2023-06-12 10:50:00,440.46,441.29,440.0,440.0,9255.0,440.46,441.29,440.0,440.0,9255.0
2023-06-12 11:00:00,440.21,441.06,439.7,440.66,6864.0,440.21,441.06,439.7,440.66,6864.0
2023-06-12 11:10:00,440.8,441.62,440.62,441.3,14811.0,440.8,441.62,440.62,441.3,14811.0
2023-06-12 11:20:00,441.42,442.07,441.22,442.07,7838.0,441.42,442.07,441.22,442.07,7838.0
2023-06-12 11:30:00,442.55,444.11,442.54,443.48,6010.0,442.55,444.11,442.54,443.48,6010.0
2023-06-12 11:40:00,443.48,443.79,442.82,442.83,4752.0,443.48,443.79,442.82,442.83,4752.0
2023-06-12 11:50:00,443.1,443.84,442.98,443.47,3452.0,443.1,443.84,442.98,443.47,3452.0
2023-06-12 12:00:00,443.32,443.75,442.9,443.37,5288.0,443.32,443.75,442.9,443.37,5288.0
2023-06-12 12:10:00,443.61,443.61,443.04,443.31,2676.0,443.61,443.61,443.04,443.31,2676.0
2023-06-12 12:20:00,443.27,443.27,442.45,442.45,3800.0,443.27,443.27,442.45,442.45,3800.0
2023-06-12 12:30:00,442.53,442.61,442.34,442.52,2103.0,442.53,442.61,442.34,442.52,2103.0
2023-06-12 12:40:00,442.4,442.64,441.92,442.0,9084.0,442.4,442.64,441.92,442.0,9084.0
2023-06-12 12:50:00,442.0,442.96,441.91,442.73,8161.0,442.0,442.96,441.91,442.73,8161.0
2023-06-12 13:00:00,442.92,443.47,442.74,443.07,5374.0,442.92,443.47,442.74,443.07,5374.0
2023-06-12 13:10:00,443.26,443.42,442.98,443.42,4203.0,443.26,443.42,442.98,443.42,4203.0
2023-06-12 13:20:00,443.35,443.63,443.18,443.52,3803.0,443.35,443.63,443.18,443.52,3803.0
2023-06-12 13:30:00,443.74,444.14,443.65,443.75,3346.0,443.74,444.14,443.65,443.75,3346.0
2023-06-12 13:40:00,443.74,444.87,443.71,444.74,2101.0,443.74,444.87,443.71,444.74,2101.0
2023-06-12 13:50:00,444.39,444.78,444.01,444.51,2538.0,444.39,444.78,444.01,444.51,2538.0
2023-06-12 14:00:00,444.39,444.46,443.97,443.97,2568.0,444.39,444.46,443.97,443.97,2568.0
2023-06-12 14:10:00,444.03,444.66,444.01,444.52,2280.0,444.03,444.66,444.01,444.52,2280.0
2023-06-12 14:20:00,444.47,444.49,443.97,443.98,2517.0,444.47,444.49,443.97,443.98,2517.0
2023-06-12 14:30:00,444.11,444.43,443.66,444.28,4100.0,444.11,444.43,443.66,444.28,4100.0
2023-06-12 14:40:00,444.15,444.65,443.92,444.65,1900.0,444.15,444.65,443.92,444.65,1900.0
2023-06-12 14:50:00,444.6,444.99,444.26,444.99,3285.0,444.6,444.99,444.26,444.99,3285.0
2023-06-12 15:00:00,444.79,445.15,444.27,445.07,5036.0,444.79,445.15,444.27,445.07,5036.0
2023-06-12 15:10:00,445.25,446.1,445.25,445.75,6033.0,445.25,446.1,445.25,445.75,6033.0
2023-06-12 15:20:00,445.56,445.84,445.2,445.84,5132.0,445.56,445.84,445.2,445.84,5132.0
2023-06-12 15:30:00,445.79,445.97,445.06,445.81,14780.0,445.79,445.97,445.06,445.81,14780.0
2023-06-12 15:40:00,445.95,446.62,445.86,446.18,19375.0,445.95,446.62,445.86,446.18,19375.0
2023-06-12 15:50:00,446.29,446.33,445.13,446.09,45014.0,446.29,446.33,445.13,446.09,45014.0
2023-06-13 09:30:00,448.75,451.95,446.46,446.86,40630.0,448.75,451.95,446.46,446.86,40630.0
2023-06-13 09:40:00,446.5,448.71,443.36,444.37,11806.0,446.5,448.71,443.36,444.37,11806.0
2023-06-13 09:50:00,443.94,445.75,443.34,443.38,12176.0,443.94,445.75,443.34,443.38,12176.0
2023-06-13 10:00:00,443.95,444.98,442.79,442.88,7985.0,443.95,444.98,442.79,442.88,7985.0
2023-06-13 10:10:00,443.06,443.06,442.09,442.99,11214.0,443.06,443.06,442.09,442.99,11214.0
2023-06-13 10:20:00,443.04,444.61,443.03,443.99,7851.0,443.04,444.61,443.03,443.99,7851.0
2023-06-13 10:30:00,443.89,445.68,443.64,445.15,5679.0,443.89,445.68,443.64,445.15,5679.0
2023-06-13 10:40:00,445.6,445.75,444.05,444.89,4425.0,445.6,445.75,444.05,444.89,4425.0
2023-06-13 10:50:00,444.77,445.58,444.46,445.21,4772.0,444.77,445.58,444.46,445.21,4772.0
2023-06-13 11:00:00,444.93,445.9,444.21,445.73,11484.0,444.93,445.9,444.21,445.73,11484.0
2023-06-13 11:10:00,445.73,446.43,445.26,446.32,16836.0,445.73,446.43,445.26,446.32,16836.0
2023-06-13 11:20:00,446.26,446.86,445.82,446.86,7587.0,446.26,446.86,445.82,446.86,7587.0
2023-06-13 11:30:00,446.72,447.41,446.56,446.56,10186.0,446.72,447.41,446.56,446.56,10186.0
2023-06-13 11:40:00,446.54,447.29,446.11,447.17,5450.0,446.54,447.29,446.11,447.17,5450.0
2023-06-13 11:50:00,447.46,447.52,446.81,446.81,4668.0,447.46,447.52,446.81,446.81,4668.0
2023-06-13 12:00:00,446.8,448.26,446.27,448.26,3923.0,446.8,448.26,446.27,448.26,3923.0
2023-06-13 12:10:00,448.53,448.69,447.63,447.95,11764.0,448.53,448.69,447.63,447.95,11764.0
2023-06-13 12:20:00,447.73,447.73,446.47,447.27,7687.0,447.73,447.73,446.47,447.27,7687.0
2023-06-13 12:30:00,447.46,447.47,447.08,447.47,3000.0,447.46,447.47,447.08,447.47,3000.0
2023-06-13 12:40:00,447.49,448.48,447.49,448.12,4660.0,447.49,448.48,447.49,448.12,4660.0
2023-06-13 12:50:00,448.2,449.61,448.2,449.61,6127.0,448.2,449.61,448.2,449.61,6127.0
2023-06-13 13:00:00,449.28,449.6,448.55,448.67,6688.0,449.28,449.6,448.55,448.67,6688.0
2023-06-13 13:10:00,448.83,449.26,448.3,449.08,7217.0,448.83,449.26,448.3,449.08,7217.0
2023-06-13 13:20:00,449.33,449.48,448.63,448.88,7910.0,449.33,449.48,448.63,448.88,7910.0
2023-06-13 13:30:00,449.09,449.2,448.61,449.12,3082.0,449.09,449.2,448.61,449.12,3082.0
2023-06-13 13:40:00,449.38,449.7,449.21,449.21,3126.0,449.38,449.7,449.21,449.21,3126.0
2023-06-13 13:50:00,449.29,449.38,448.38,448.52,4555.0,449.29,449.38,448.38,448.52,4555.0
2023-06-13 14:00:00,448.39,448.7,447.74,448.14,10467.0,448.39,448.7,447.74,448.14,10467.0
2023-06-13 14:10:00,447.94,448.1,447.4,447.95,3758.0,447.94,448.1,447.4,447.95,3758.0
2023-06-13 14:20:00,447.93,447.93,445.67,446.26,6830.0,447.93,447.93,445.67,446.26,6830.0
2023-06-13 14:30:00,446.28,446.76,445.93,446.59,4055.0,446.28,446.76,445.93,446.59,4055.0
2023-06-13 14:40:00,446.51,446.97,446.31,446.75,2910.0,446.51,446.97,446.31,446.75,2910.0
2023-06-13 14:50:00,446.87,447.64,446.85,447.62,4046.0,446.87,447.64,446.85,447.62,4046.0
2023-06-13 15:00:00,447.83,448.41,447.5,448.19,3832.0,447.83,448.41,447.5,448.19,3832.0
2023-06-13 15:10:00,448.01,448.88,447.75,448.35,8896.0,448.01,448.88,447.75,448.35,8896.0
2023-06-13 15:20:00,448.43,449.04,448.0,448.0,10416.0,448.43,449.04,448.0,448.0,10416.0
2023-06-13 15:30:00,448.1,448.23,447.42,448.12,12886.0,448.1,448.23,447.42,448.12,12886.0
2023-06-13 15:40:00,448.17,449.1,448.09,448.95,17783.0,448.17,449.1,448.09,448.95,17783.0
2023-06-13 15:50:00,449.18,450.15,448.95,449.84,46861.0,449.18,450.15,448.95,449.84,46861.0
2023-06-14 09:30:00,446.63,450.71,446.63,449.09,24373.0,446.63,450.71,446.63,449.09,24373.0
2023-06-14 09:40:00,450.37,451.49,449.39,449.93,7169.0,450.37,451.49,449.39,449.93,7169.0
2023-06-14 09:50:00,449.98,450.02,448.5,448.5,5317.0,449.98,450.02,448.5,448.5,5317.0
2023-06-14 10:00:00,448.78,449.75,448.33,449.13,15934.0,448.78,449.75,448.33,449.13,15934.0
2023-06-14 10:10:00,449.16,450.23,449.02,450.09,4194.0,449.16,450.23,449.02,450.09,4194.0
2023-06-14 10:20:00,449.67,450.03,448.8,448.94,6775.0,449.67,450.03,448.8,448.94,6775.0
2023-06-14 10:30:00,449.04,449.21,447.73,447.91,6192.0,449.04,449.21,447.73,447.91,6192.0
2023-06-14 10:40:00,447.9,448.35,447.67,448.04,5142.0,447.9,448.35,447.67,448.04,5142.0
2023-06-14 10:50:00,448.04,448.41,446.86,446.99,7595.0,448.04,448.41,446.86,446.99,7595.0
2023-06-14 11:00:00,446.95,447.04,446.33,446.96,5215.0,446.95,447.04,446.33,446.96,5215.0
2023-06-14 11:10:00,447.09,447.85,447.08,447.37,3751.0,447.09,447.85,447.08,447.37,3751.0
2023-06-14 11:20:00,447.6,448.62,447.45,448.51,6100.0,447.6,448.62,447.45,448.51,6100.0
2023-06-14 11:30:00,448.76,449.24,448.27,448.41,4855.0,448.76,449.24,448.27,448.41,4855.0
2023-06-14 11:40:00,448.42,448.58,446.86,447.38,5106.0,448.42,448.58,446.86,447.38,5106.0
2023-06-14 11:50:00,447.42,447.87,446.86,447.11,5362.0,447.42,447.87,446.86,447.11,5362.0
2023-06-14 12:00:00,446.95,446.97,446.05,446.48,4011.0,446.95,446.97,446.05,446.48,4011.0
2023-06-14 12:10:00,446.47,446.97,446.21,446.21,7853.0,446.47,446.97,446.21,446.21,7853.0
2023-06-14 12:20:00,446.2,446.54,445.32,445.65,15640.0,446.2,446.54,445.32,445.65,15640.0
2023-06-14 12:30:00,445.79,446.07,445.31,445.61,8760.0,445.79,446.07,445.31,445.61,8760.0
2023-06-14 12:40:00,445.68,445.72,445.19,445.53,7515.0,445.68,445.72,445.19,445.53,7515.0
2023-06-14 12:50:00,445.46,446.26,445.3,446.26,7551.0,445.46,446.26,445.3,446.26,7551.0
2023-06-14 13:00:00,446.03,446.29,445.2,445.4,8872.0,446.03,446.29,445.2,445.4,8872.0
2023-06-14 13:10:00,445.37,445.38,444.66,445.0,9335.0,445.37,445.38,444.66,445.0,9335.0
2023-06-14 13:20:00,445.02,445.07,444.64,444.96,4500.0,445.02,445.07,444.64,444.96,4500.0
2023-06-14 13:30:00,444.87,445.53,444.16,445.3,19687.0,444.87,445.53,444.16,445.3,19687.0
2023-06-14 13:40:00,445.22,445.37,444.37,444.67,6325.0,445.22,445.37,444.37,444.67,6325.0
2023-06-14 13:50:00,444.69,445.38,444.43,444.61,5752.0,444.69,445.38,444.43,444.61,5752.0
2023-06-14 14:00:00,444.23,444.23,440.85,442.61,13650.0,444.23,444.23,440.85,442.61,13650.0
2023-06-14 14:10:00,442.78,443.84,441.98,442.63,7605.0,442.78,443.84,441.98,442.63,7605.0
2023-06-14 14:20:00,442.59,443.03,442.21,443.02,7216.0,442.59,443.03,442.21,443.02,7216.0
2023-06-14 14:30:00,442.85,444.2,442.0,443.16,39226.0,442.85,444.2,442.0,443.16,39226.0
2023-06-14 14:40:00,443.06,444.28,442.91,443.78,21216.0,443.06,444.28,442.91,443.78,21216.0
2023-06-14 14:50:00,443.77,444.2,442.78,443.14,21142.0,443.77,444.2,442.78,443.14,21142.0
2023-06-14 15:00:00,443.17,445.29,443.01,444.86,19297.0,443.17,445.29,443.01,444.86,19297.0
2023-06-14 15:10:00,445.0,445.1,442.34,443.49,12959.0,445.0,445.1,442.34,443.49,12959.0
2023-06-14 15:20:00,443.23,444.86,443.2,443.82,13781.0,443.23,444.86,443.2,443.82,13781.0
2023-06-14 15:30:00,443.82,444.63,443.47,444.14,17617.0,443.82,444.63,443.47,444.14,17617.0
2023-06-14 15:40:00,444.21,444.21,443.28,443.81,20700.0,444.21,444.21,443.28,443.81,20700.0
2023-06-14 15:50:00,443.37,446.29,442.89,445.78,83286.0,443.37,446.29,442.89,445.78,83286.0
2023-06-15 09:30:00,442.9,445.25,442.2,442.72,25019.0,442.9,445.25,442.2,442.72,25019.0
2023-06-15 09:40:00,443.25,444.96,443.25,444.11,8243.0,443.25,444.96,443.25,444.11,8243.0
2023-06-15 09:50:00,444.16,444.18,441.85,442.43,7092.0,444.16,444.18,441.85,442.43,7092.0
2023-06-15 10:00:00,442.52,443.89,442.08,443.52,8992.0,442.52,443.89,442.08,443.52,8992.0
2023-06-15 10:10:00,443.62,444.13,442.18,443.2,6138.0,443.62,444.13,442.18,443.2,6138.0
2023-06-15 10:20:00,443.4,443.79,442.8,443.6,9748.0,443.4,443.79,442.8,443.6,9748.0
2023-06-15 10:30:00,443.97,444.1,442.6,442.9,4331.0,443.97,444.1,442.6,442.9,4331.0
2023-06-15 10:40:00,443.44,444.15,443.16,443.77,7238.0,443.44,444.15,443.16,443.77,7238.0
2023-06-15 10:50:00,443.88,443.89,443.02,443.36,4725.0,443.88,443.89,443.02,443.36,4725.0
2023-06-15 11:00:00,443.25,443.67,442.89,443.33,7385.0,443.25,443.67,442.89,443.33,7385.0
2023-06-15 11:10:00,443.34,444.2,443.34,443.99,9402.0,443.34,444.2,443.34,443.99,9402.0
2023-06-15 11:20:00,443.54,444.22,443.41,443.71,6445.0,443.54,444.22,443.41,443.71,6445.0
2023-06-15 11:30:00,443.35,444.59,443.35,444.33,14047.0,443.35,444.59,443.35,444.33,14047.0
2023-06-15 11:40:00,444.35,444.44,443.39,443.65,4925.0,444.35,444.44,443.39,443.65,4925.0
2023-06-15 11:50:00,443.54,444.22,443.2,444.22,2763.0,443.54,444.22,443.2,444.22,2763.0
2023-06-15 12:00:00,444.3,446.06,444.29,445.5,13596.0,444.3,446.06,444.29,445.5,13596.0
2023-06-15 12:10:00,445.4,445.43,445.04,445.23,1500.0,445.4,445.43,445.04,445.23,1500.0
2023-06-15 12:20:00,445.62,446.18,445.53,445.7,3402.0,445.62,446.18,445.53,445.7,3402.0
2023-06-15 12:30:00,445.9,445.9,444.84,445.28,1107.0,445.9,445.9,444.84,445.28,1107.0
2023-06-15 12:40:00,445.64,445.64,444.24,444.57,9731.0,445.64,445.64,444.24,444.57,9731.0
2023-06-15 12:50:00,444.78,444.8,444.39,444.69,2876.0,444.78,444.8,444.39,444.69,2876.0
2023-06-15 13:00:00,445.0,445.14,444.5,444.56,3761.0,445.0,445.14,444.5,444.56,3761.0
2023-06-15 13:10:00,444.5,444.92,444.26,444.92,1235.0,444.5,444.92,444.26,444.92,1235.0
2023-06-15 13:20:00,444.88,445.11,444.83,444.88,3739.0,444.88,445.11,444.83,444.88,3739.0
2023-06-15 13:30:00,444.98,445.27,444.78,444.96,6619.0,444.98,445.27,444.78,444.96,6619.0
2023-06-15 13:40:00,444.93,446.17,444.92,446.11,1600.0,444.93,446.17,444.92,446.11,1600.0
2023-06-15 13:50:00,445.78,446.65,445.78,446.65,4469.0,445.78,446.65,445.78,446.65,4469.0
2023-06-15 14:00:00,446.78,447.23,446.35,446.35,2938.0,446.78,447.23,446.35,446.35,2938.0
2023-06-15 14:10:00,446.48,446.88,445.41,445.41,3373.0,446.48,446.88,445.41,445.41,3373.0
2023-06-15 14:20:00,445.63,445.83,445.2,445.83,4203.0,445.63,445.83,445.2,445.83,4203.0
2023-06-15 14:30:00,445.8,447.0,445.66,446.69,6182.0,445.8,447.0,445.66,446.69,6182.0
2023-06-15 14:40:00,446.55,447.1,446.41,447.1,6562.0,446.55,447.1,446.41,447.1,6562.0
2023-06-15 14:50:00,447.1,448.61,446.91,448.47,10339.0,447.1,448.61,446.91,448.47,10339.0
2023-06-15 15:00:00,448.51,449.0,446.59,447.33,10216.0,448.51,449.0,446.59,447.33,10216.0
2023-06-15 15:10:00,447.23,447.71,446.66,447.06,7322.0,447.23,447.71,446.66,447.06,7322.0
2023-06-15 15:20:00,447.01,448.0,446.82,447.74,7510.0,447.01,448.0,446.82,447.74,7510.0
2023-06-15 15:30:00,448.0,448.42,447.33,447.45,10598.0,448.0,448.42,447.33,447.45,10598.0
2023-06-15 15:40:00,447.47,448.94,447.1,448.84,40176.0,447.47,448.94,447.1,448.84,40176.0
2023-06-15 15:50:00,448.96,449.2,445.8,446.37,72544.0,448.96,449.2,445.8,446.37,72544.0
2023-06-16 09:30:00,448.74,449.88,443.03,443.56,218217.0,448.74,449.88,443.03,443.56,218217.0
2023-06-16 09:40:00,443.0,444.44,441.84,443.33,38799.0,443.0,444.44,441.84,443.33,38799.0
2023-06-16 09:50:00,443.41,443.8,438.92,439.12,43758.0,443.41,443.8,438.92,439.12,43758.0
2023-06-16 10:00:00,439.88,441.37,439.47,441.37,34807.0,439.88,441.37,439.47,441.37,34807.0
2023-06-16 10:10:00,441.34,441.41,438.54,439.68,19872.0,441.34,441.41,438.54,439.68,19872.0
2023-06-16 10:20:00,439.45,442.5,439.45,442.5,15561.0,439.45,442.5,439.45,442.5,15561.0
2023-06-16 10:30:00,442.6,442.71,440.94,442.3,13427.0,442.6,442.71,440.94,442.3,13427.0
2023-06-16 10:40:00,442.01,442.55,441.42,442.3,12421.0,442.01,442.55,441.42,442.3,12421.0
2023-06-16 10:50:00,442.16,443.82,441.99,443.82,69033.0,442.16,443.82,441.99,443.82,69033.0
2023-06-16 11:00:00,443.36,444.79,442.36,444.24,8378.0,443.36,444.79,442.36,444.24,8378.0
2023-06-16 11:10:00,444.51,445.73,444.26,444.94,14067.0,444.51,445.73,444.26,444.94,14067.0
2023-06-16 11:20:00,444.94,444.94,442.67,443.33,13206.0,444.94,444.94,442.67,443.33,13206.0
2023-06-16 11:30:00,443.4,444.01,441.94,442.27,7342.0,443.4,444.01,441.94,442.27,7342.0
2023-06-16 11:40:00,442.01,442.81,440.89,441.2,11259.0,442.01,442.81,440.89,441.2,11259.0
2023-06-16 11:50:00,441.12,442.97,440.61,442.96,9272.0,441.12,442.97,440.61,442.96,9272.0
2023-06-16 12:00:00,443.24,443.24,442.39,443.07,6458.0,443.24,443.24,442.39,443.07,6458.0
2023-06-16 12:10:00,442.85,443.23,441.99,442.65,5514.0,442.85,443.23,441.99,442.65,5514.0
2023-06-16 12:20:00,442.73,443.41,442.43,442.67,7223.0,442.73,443.41,442.43,442.67,7223.0
2023-06-16 12:30:00,442.85,443.8,442.61,443.38,7478.0,442.85,443.8,442.61,443.38,7478.0
2023-06-16 12:40:00,443.19,444.34,443.04,444.34,9628.0,443.19,444.34,443.04,444.34,9628.0
2023-06-16 12:50:00,444.44,444.46,443.56,444.28,19774.0,444.44,444.46,443.56,444.28,19774.0
2023-06-16 13:00:00,444.3,444.71,444.12,444.49,9581.0,444.3,444.71,444.12,444.49,9581.0
2023-06-16 13:10:00,444.33,444.34,443.6,443.94,5351.0,444.33,444.34,443.6,443.94,5351.0
2023-06-16 13:20:00,443.94,444.4,443.1,443.17,9086.0,443.94,444.4,443.1,443.17,9086.0
2023-06-16 13:30:00,442.99,444.1,442.76,444.1,5564.0,442.99,444.1,442.76,444.1,5564.0
2023-06-16 13:40:00,444.13,444.46,443.92,444.1,7805.0,444.13,444.46,443.92,444.1,7805.0
2023-06-16 13:50:00,443.69,444.7,443.69,444.6,6177.0,443.69,444.7,443.69,444.6,6177.0
2023-06-16 14:00:00,444.7,444.87,444.21,444.71,11293.0,444.7,444.87,444.21,444.71,11293.0
2023-06-16 14:10:00,444.86,445.17,444.08,444.32,12921.0,444.86,445.17,444.08,444.32,12921.0
2023-06-16 14:20:00,444.32,444.37,442.82,442.91,5861.0,444.32,444.37,442.82,442.91,5861.0
2023-06-16 14:30:00,443.06,443.06,441.83,442.28,3700.0,443.06,443.06,441.83,442.28,3700.0
2023-06-16 14:40:00,442.17,442.56,441.65,441.83,3698.0,442.17,442.56,441.65,441.83,3698.0
2023-06-16 14:50:00,441.65,442.57,441.48,441.53,6842.0,441.65,442.57,441.48,441.53,6842.0
2023-06-16 15:00:00,441.6,441.99,441.01,441.35,6063.0,441.6,441.99,441.01,441.35,6063.0
2023-06-16 15:10:00,440.99,441.39,440.46,441.18,6146.0,440.99,441.39,440.46,441.18,6146.0
2023-06-16 15:20:00,441.22,441.55,440.07,440.07,8751.0,441.22,441.55,440.07,440.07,8751.0
2023-06-16 15:30:00,440.0,441.68,440.0,441.08,10069.0,440.0,441.68,440.0,441.08,10069.0
2023-06-16 15:40:00,441.0,441.45,440.71,441.01,17806.0,441.0,441.45,440.71,441.01,17806.0
2023-06-16 15:50:00,441.0,441.35,440.18,441.19,79044.0,441.0,441.35,440.18,441.19,79044.0
2023-06-20 09:30:00,437.34,440.45,436.09,439.11,41621.0,437.34,440.45,436.09,439.11,41621.0
2023-06-20 09:40:00,439.6,441.33,438.66,439.12,14065.0,439.6,441.33,438.66,439.12,14065.0
2023-06-20 09:50:00,438.55,439.0,436.16,436.16,9552.0,438.55,439.0,436.16,436.16,9552.0
2023-06-20 10:00:00,436.61,437.39,435.04,435.12,12367.0,436.61,437.39,435.04,435.12,12367.0
2023-06-20 10:10:00,435.44,436.79,434.37,434.73,15546.0,435.44,436.79,434.37,434.73,15546.0
2023-06-20 10:20:00,434.71,434.78,433.39,433.94,14486.0,434.71,434.78,433.39,433.94,14486.0
2023-06-20 10:30:00,433.98,433.98,432.39,432.4,17937.0,433.98,433.98,432.39,432.4,17937.0
2023-06-20 10:40:00,432.54,433.67,432.54,433.41,12473.0,432.54,433.67,432.54,433.41,12473.0
2023-06-20 10:50:00,433.63,433.86,431.54,432.65,13549.0,433.63,433.86,431.54,432.65,13549.0
2023-06-20 11:00:00,432.66,434.32,432.63,433.77,7341.0,432.66,434.32,432.63,433.77,7341.0
2023-06-20 11:10:00,433.75,433.75,432.1,433.25,6614.0,433.75,433.75,432.1,433.25,6614.0
2023-06-20 11:20:00,433.57,434.37,433.06,433.81,5352.0,433.57,434.37,433.06,433.81,5352.0
2023-06-20 11:30:00,434.19,435.3,434.19,435.3,4527.0,434.19,435.3,434.19,435.3,4527.0
2023-06-20 11:40:00,435.07,435.16,434.41,434.74,5015.0,435.07,435.16,434.41,434.74,5015.0
2023-06-20 11:50:00,434.95,435.26,434.34,434.69,4152.0,434.95,435.26,434.34,434.69,4152.0
2023-06-20 12:00:00,434.41,434.99,434.18,434.97,1979.0,434.41,434.99,434.18,434.97,1979.0
2023-06-20 12:10:00,435.32,436.19,435.32,435.36,2600.0,435.32,436.19,435.32,435.36,2600.0
2023-06-20 12:20:00,435.14,435.92,435.1,435.81,5224.0,435.14,435.92,435.1,435.81,5224.0
2023-06-20 12:30:00,436.28,436.57,435.66,436.26,4632.0,436.28,436.57,435.66,436.26,4632.0
2023-06-20 12:40:00,436.15,436.63,436.05,436.43,2515.0,436.15,436.63,436.05,436.43,2515.0
2023-06-20 12:50:00,436.84,436.84,435.95,436.72,2948.0,436.84,436.84,435.95,436.72,2948.0
2023-06-20 13:00:00,436.51,436.65,436.0,436.52,3315.0,436.51,436.65,436.0,436.52,3315.0
2023-06-20 13:10:00,436.38,436.75,435.88,436.64,2472.0,436.38,436.75,435.88,436.64,2472.0
2023-06-20 13:20:00,436.56,436.99,436.21,436.21,3100.0,436.56,436.99,436.21,436.21,3100.0
2023-06-20 13:30:00,436.32,437.66,436.32,436.92,5322.0,436.32,437.66,436.32,436.92,5322.0
2023-06-20 13:40:00,437.24,437.42,436.86,437.28,1926.0,437.24,437.42,436.86,437.28,1926.0
2023-06-20 13:50:00,437.25,437.26,435.77,435.95,2679.0,437.25,437.26,435.77,435.95,2679.0
2023-06-20 14:00:00,435.97,436.04,435.69,435.76,2422.0,435.97,436.04,435.69,435.76,2422.0
2023-06-20 14:10:00,435.92,436.02,435.42,436.02,6164.0,435.92,436.02,435.42,436.02,6164.0
2023-06-20 14:20:00,435.97,436.31,435.7,436.03,3437.0,435.97,436.31,435.7,436.03,3437.0
2023-06-20 14:30:00,435.98,435.98,434.77,434.77,4361.0,435.98,435.98,434.77,434.77,4361.0
2023-06-20 14:40:00,434.87,435.12,434.06,434.23,10148.0,434.87,435.12,434.06,434.23,10148.0
2023-06-20 14:50:00,434.24,434.34,433.84,434.0,16088.0,434.24,434.34,433.84,434.0,16088.0
2023-06-20 15:00:00,434.04,434.17,433.26,433.84,10430.0,434.04,434.17,433.26,433.84,10430.0
2023-06-20 15:10:00,433.81,433.9,433.1,433.42,11792.0,433.81,433.9,433.1,433.42,11792.0
2023-06-20 15:20:00,433.35,433.81,432.85,433.73,18256.0,433.35,433.81,432.85,433.73,18256.0
2023-06-20 15:30:00,433.53,434.35,433.41,434.31,26941.0,433.53,434.35,433.41,434.31,26941.0
2023-06-20 15:40:00,434.31,434.87,433.82,434.8,43877.0,434.31,434.87,433.82,434.8,43877.0
2023-06-20 15:50:00,434.82,435.68,433.95,435.5,113722.0,434.82,435.68,433.95,435.5,113722.0
2023-06-21 09:30:00,434.93,437.95,431.67,432.44,31500.0,434.93,437.95,431.67,432.44,31500.0
2023-06-21 09:40:00,432.86,434.51,431.64,433.37,17762.0,432.86,434.51,431.64,433.37,17762.0
2023-06-21 09:50:00,433.05,433.1,431.78,432.0,13696.0,433.05,433.1,431.78,432.0,13696.0
2023-06-21 10:00:00,432.0,432.75,430.77,432.15,14427.0,432.0,432.75,430.77,432.15,14427.0
2023-06-21 10:10:00,432.04,432.08,431.15,431.22,10754.0,432.04,432.08,431.15,431.22,10754.0
2023-06-21 10:20:00,431.44,431.52,430.61,431.51,8851.0,431.44,431.52,430.61,431.51,8851.0
2023-06-21 10:30:00,431.41,431.66,429.08,429.44,11344.0,431.41,431.66,429.08,429.44,11344.0
2023-06-21 10:40:00,429.48,429.95,427.82,427.82,7394.0,429.48,429.95,427.82,427.82,7394.0
2023-06-21 10:50:00,427.59,428.3,426.96,427.65,9263.0,427.59,428.3,426.96,427.65,9263.0
2023-06-21 11:00:00,427.87,428.15,425.41,425.41,12549.0,427.87,428.15,425.41,425.41,12549.0
2023-06-21 11:10:00,425.65,426.81,424.89,425.68,11590.0,425.65,426.81,424.89,425.68,11590.0
2023-06-21 11:20:00,425.94,427.33,425.94,427.33,16513.0,425.94,427.33,425.94,427.33,16513.0
2023-06-21 11:30:00,426.83,428.0,426.83,428.0,5068.0,426.83,428.0,426.83,428.0,5068.0
2023-06-21 11:40:00,428.0,428.47,427.14,427.16,5886.0,428.0,428.47,427.14,427.16,5886.0
2023-06-21 11:50:00,427.28,427.28,425.68,425.93,3569.0,427.28,427.28,425.68,425.93,3569.0
2023-06-21 12:00:00,426.11,426.88,425.92,426.88,3259.0,426.11,426.88,425.92,426.88,3259.0
2023-06-21 12:10:00,426.5,428.18,426.35,427.74,3516.0,426.5,428.18,426.35,427.74,3516.0
2023-06-21 12:20:00,427.46,427.59,426.77,426.83,5657.0,427.46,427.59,426.77,426.83,5657.0
2023-06-21 12:30:00,427.05,427.83,426.48,427.83,6575.0,427.05,427.83,426.48,427.83,6575.0
2023-06-21 12:40:00,427.65,428.18,427.27,427.67,7993.0,427.65,428.18,427.27,427.67,7993.0
2023-06-21 12:50:00,427.52,428.28,427.48,427.92,4245.0,427.52,428.28,427.48,427.92,4245.0
2023-06-21 13:00:00,427.64,427.9,427.07,427.9,6500.0,427.64,427.9,427.07,427.9,6500.0
2023-06-21 13:10:00,427.75,427.75,426.89,426.9,6090.0,427.75,427.75,426.89,426.9,6090.0
2023-06-21 13:20:00,426.59,426.81,426.27,426.3,11398.0,426.59,426.81,426.27,426.3,11398.0
2023-06-21 13:30:00,426.33,427.67,426.06,427.67,13793.0,426.33,427.67,426.06,427.67,13793.0
2023-06-21 13:40:00,427.6,428.0,427.39,427.61,4800.0,427.6,428.0,427.39,427.61,4800.0
2023-06-21 13:50:00,427.69,427.95,427.03,427.73,6712.0,427.69,427.95,427.03,427.73,6712.0
2023-06-21 14:00:00,427.73,427.74,426.55,426.74,8702.0,427.73,427.74,426.55,426.74,8702.0
2023-06-21 14:10:00,426.74,428.11,426.74,427.84,10860.0,426.74,428.11,426.74,427.84,10860.0
2023-06-21 14:20:00,428.08,428.08,427.29,427.61,5832.0,428.08,428.08,427.29,427.61,5832.0
2023-06-21 14:30:00,427.72,428.11,427.29,427.65,5545.0,427.72,428.11,427.29,427.65,5545.0
2023-06-21 14:40:00,427.64,428.02,427.44,427.46,4736.0,427.64,428.02,427.44,427.46,4736.0
2023-06-21 14:50:00,427.43,428.47,427.23,428.31,7149.0,427.43,428.47,427.23,428.31,7149.0
2023-06-21 15:00:00,428.18,428.6,427.86,428.03,12985.0,428.18,428.6,427.86,428.03,12985.0
2023-06-21 15:10:00,428.24,428.73,428.0,428.37,9182.0,428.24,428.73,428.0,428.37,9182.0
2023-06-21 15:20:00,428.22,428.26,427.2,427.31,9183.0,428.22,428.26,427.2,427.31,9183.0
2023-06-21 15:30:00,427.46,427.58,426.26,426.53,16687.0,427.46,427.58,426.26,426.53,16687.0
2023-06-21 15:40:00,426.65,427.07,426.3,426.3,22969.0,426.65,427.07,426.3,426.3,22969.0
2023-06-21 15:50:00,426.22,427.13,425.9,426.37,52413.0,426.22,427.13,425.9,426.37,52413.0
2023-06-22 09:30:00,423.78,423.78,417.81,422.19,48261.0,423.78,423.78,417.81,422.19,48261.0
2023-06-22 09:40:00,422.13,424.16,420.61,423.86,36559.0,422.13,424.16,420.61,423.86,36559.0
2023-06-22 09:50:00,424.42,425.5,423.02,423.74,31114.0,424.42,425.5,423.02,423.74,31114.0
2023-06-22 10:00:00,424.09,425.13,423.27,424.97,25547.0,424.09,425.13,423.27,424.97,25547.0
2023-06-22 10:10:00,425.05,426.55,424.62,425.6,32474.0,425.05,426.55,424.62,425.6,32474.0
2023-06-22 10:20:00,425.81,426.63,425.22,426.62,10569.0,425.81,426.63,425.22,426.62,10569.0
2023-06-22 10:30:00,426.76,427.85,425.71,425.96,8980.0,426.76,427.85,425.71,425.96,8980.0
2023-06-22 10:40:00,425.71,426.15,424.58,426.15,7999.0,425.71,426.15,424.58,426.15,7999.0
2023-06-22 10:50:00,426.14,426.27,424.76,425.51,9767.0,426.14,426.27,424.76,425.51,9767.0
2023-06-22 11:00:00,425.64,426.46,424.95,425.85,7985.0,425.64,426.46,424.95,425.85,7985.0
2023-06-22 11:10:00,425.54,425.66,424.66,424.83,4262.0,425.54,425.66,424.66,424.83,4262.0
2023-06-22 11:20:00,424.75,424.97,423.28,423.28,10883.0,424.75,424.97,423.28,423.28,10883.0
2023-06-22 11:30:00,423.12,424.96,422.96,424.69,6768.0,423.12,424.96,422.96,424.69,6768.0
2023-06-22 11:40:00,424.98,426.48,424.97,426.17,6150.0,424.98,426.48,424.97,426.17,6150.0
2023-06-22 11:50:00,426.12,426.12,425.35,425.8,4750.0,426.12,426.12,425.35,425.8,4750.0
2023-06-22 12:00:00,425.7,425.7,424.16,424.44,5324.0,425.7,425.7,424.16,424.44,5324.0
2023-06-22 12:10:00,424.31,425.07,424.15,424.7,8770.0,424.31,425.07,424.15,424.7,8770.0
2023-06-22 12:20:00,424.69,425.04,424.04,424.24,2600.0,424.69,425.04,424.04,424.24,2600.0
2023-06-22 12:30:00,424.14,424.92,423.97,424.62,5775.0,424.14,424.92,423.97,424.62,5775.0
2023-06-22 12:40:00,424.71,424.87,424.25,424.31,7100.0,424.71,424.87,424.25,424.31,7100.0
2023-06-22 12:50:00,424.33,424.65,424.03,424.33,4196.0,424.33,424.65,424.03,424.33,4196.0
2023-06-22 13:00:00,424.27,424.27,422.78,423.03,4700.0,424.27,424.27,422.78,423.03,4700.0
2023-06-22 13:10:00,423.12,423.12,422.65,422.85,8100.0,423.12,423.12,422.65,422.85,8100.0
2023-06-22 13:20:00,422.94,423.09,422.54,422.84,6199.0,422.94,423.09,422.54,422.84,6199.0
2023-06-22 13:30:00,422.88,423.86,422.87,423.79,9698.0,422.88,423.86,422.87,423.79,9698.0
2023-06-22 13:40:00,423.97,424.1,423.18,423.39,3638.0,423.97,424.1,423.18,423.39,3638.0
2023-06-22 13:50:00,423.45,423.96,423.11,423.96,3100.0,423.45,423.96,423.11,423.96,3100.0
2023-06-22 14:00:00,423.99,424.77,423.82,424.41,4165.0,423.99,424.77,423.82,424.41,4165.0
2023-06-22 14:10:00,424.55,424.83,424.2,424.2,2900.0,424.55,424.83,424.2,424.2,2900.0
2023-06-22 14:20:00,424.03,424.17,423.66,423.77,5305.0,424.03,424.17,423.66,423.77,5305.0
2023-06-22 14:30:00,424.0,424.11,423.1,423.71,6407.0,424.0,424.11,423.1,423.71,6407.0
2023-06-22 14:40:00,423.73,424.01,423.36,423.72,7311.0,423.73,424.01,423.36,423.72,7311.0
2023-06-22 14:50:00,423.57,424.59,423.57,424.59,9378.0,423.57,424.59,423.57,424.59,9378.0
2023-06-22 15:00:00,424.63,424.87,424.23,424.23,7254.0,424.63,424.87,424.23,424.23,7254.0
2023-06-22 15:10:00,423.87,424.2,423.46,423.66,6371.0,423.87,424.2,423.46,423.66,6371.0
2023-06-22 15:20:00,423.77,423.97,423.36,423.85,5853.0,423.77,423.97,423.36,423.85,5853.0
2023-06-22 15:30:00,423.81,424.51,423.44,424.51,9749.0,423.81,424.51,423.44,424.51,9749.0
2023-06-22 15:40:00,424.78,425.48,424.68,425.19,14310.0,424.78,425.48,424.68,425.19,14310.0
2023-06-22 15:50:00,425.46,426.16,425.04,425.96,59630.0,425.46,426.16,425.04,425.96,59630.0
2023-06-23 09:30:00,422.74,422.74,417.77,421.03,29750.0,422.74,422.74,417.77,421.03,29750.0
2023-06-23 09:40:00,420.54,420.95,418.5,419.25,13387.0,420.54,420.95,418.5,419.25,13387.0
2023-06-23 09:50:00,419.66,420.92,419.2,420.18,16271.0,419.66,420.92,419.2,420.18,16271.0
2023-06-23 10:00:00,420.38,421.86,419.77,421.52,12767.0,420.38,421.86,419.77,421.52,12767.0
2023-06-23 10:10:00,421.96,422.45,421.36,422.13,25859.0,421.96,422.45,421.36,422.13,25859.0
2023-06-23 10:20:00,422.06,422.15,421.07,421.86,8927.0,422.06,422.15,421.07,421.86,8927.0
2023-06-23 10:30:00,422.1,422.77,420.6,421.73,10441.0,422.1,422.77,420.6,421.73,10441.0
2023-06-23 10:40:00,421.92,422.19,420.53,420.87,11503.0,421.92,422.19,420.53,420.87,11503.0
2023-06-23 10:50:00,420.79,421.05,420.06,421.02,18515.0,420.79,421.05,420.06,421.02,18515.0
2023-06-23 11:00:00,421.01,421.07,420.01,421.04,26872.0,421.01,421.07,420.01,421.04,26872.0
2023-06-23 11:10:00,421.19,421.72,420.91,421.29,10157.0,421.19,421.72,420.91,421.29,10157.0
2023-06-23 11:20:00,421.37,422.33,421.33,421.59,11420.0,421.37,422.33,421.33,421.59,11420.0
2023-06-23 11:30:00,421.66,421.98,420.94,421.59,33415.0,421.66,421.98,420.94,421.59,33415.0
2023-06-23 11:40:00,421.67,422.3,421.26,421.56,16742.0,421.67,422.3,421.26,421.56,16742.0
2023-06-23 11:50:00,421.52,421.56,420.74,421.21,14758.0,421.52,421.56,420.74,421.21,14758.0
2023-06-23 12:00:00,421.09,421.84,421.0,421.18,8258.0,421.09,421.84,421.0,421.18,8258.0
2023-06-23 12:10:00,421.47,422.23,421.05,422.2,5400.0,421.47,422.23,421.05,422.2,5400.0
2023-06-23 12:20:00,422.22,422.52,422.04,422.1,4890.0,422.22,422.52,422.04,422.1,4890.0
2023-06-23 12:30:00,422.31,423.55,422.31,423.55,8428.0,422.31,423.55,422.31,423.55,8428.0
2023-06-23 12:40:00,423.06,423.84,423.04,423.73,9428.0,423.06,423.84,423.04,423.73,9428.0
2023-06-23 12:50:00,423.73,423.73,423.05,423.68,7359.0,423.73,423.73,423.05,423.68,7359.0
2023-06-23 13:00:00,423.94,424.21,422.39,423.31,30428.0,423.94,424.21,422.39,423.31,30428.0
2023-06-23 13:10:00,423.34,424.57,423.34,423.58,12483.0,423.34,424.57,423.34,423.58,12483.0
2023-06-23 13:20:00,423.84,423.98,423.17,423.36,20017.0,423.84,423.98,423.17,423.36,20017.0
2023-06-23 13:30:00,423.6,423.6,422.73,423.09,13602.0,423.6,423.6,422.73,423.09,13602.0
2023-06-23 13:40:00,423.11,423.3,422.31,422.6,8969.0,423.11,423.3,422.31,422.6,8969.0
2023-06-23 13:50:00,422.7,423.23,422.16,422.55,14664.0,422.7,423.23,422.16,422.55,14664.0
2023-06-23 14:00:00,422.55,422.81,421.89,421.89,11379.0,422.55,422.81,421.89,421.89,11379.0
2023-06-23 14:10:00,422.02,422.06,420.99,421.48,12134.0,422.02,422.06,420.99,421.48,12134.0
2023-06-23 14:20:00,421.49,421.76,421.09,421.64,16431.0,421.49,421.76,421.09,421.64,16431.0
2023-06-23 14:30:00,421.64,422.58,421.38,421.72,9697.0,421.64,422.58,421.38,421.72,9697.0
2023-06-23 14:40:00,421.65,421.65,419.85,419.86,13826.0,421.65,421.65,419.85,419.86,13826.0
2023-06-23 14:50:00,419.81,420.39,419.6,419.91,15121.0,419.81,420.39,419.6,419.91,15121.0
2023-06-23 15:00:00,419.51,420.4,418.69,420.25,24282.0,419.51,420.4,418.69,420.25,24282.0
2023-06-23 15:10:00,420.25,420.8,419.72,420.67,28337.0,420.25,420.8,419.72,420.67,28337.0
2023-06-23 15:20:00,420.61,420.76,419.72,420.11,18633.0,420.61,420.76,419.72,420.11,18633.0
2023-06-23 15:30:00,420.18,420.92,419.98,420.54,26924.0,420.18,420.92,419.98,420.54,26924.0
2023-06-23 15:40:00,420.62,421.88,420.47,420.78,38908.0,420.62,421.88,420.47,420.78,38908.0
2023-06-23 15:50:00,420.78,422.54,418.0,419.29,290135.0,420.78,422.54,418.0,419.29,290135.0
2023-06-26 09:30:00,420.65,422.0,419.15,421.14,16383.0,420.65,422.0,419.15,421.14,16383.0
2023-06-26 09:40:00,421.83,422.72,421.37,422.1,5436.0,421.83,422.72,421.37,422.1,5436.0
2023-06-26 09:50:00,422.39,424.34,422.39,424.12,3566.0,422.39,424.34,422.39,424.12,3566.0
2023-06-26 10:00:00,423.99,425.04,423.64,424.61,10711.0,423.99,425.04,423.64,424.61,10711.0
2023-06-26 10:10:00,424.6,425.5,424.15,424.37,4637.0,424.6,425.5,424.15,424.37,4637.0
2023-06-26 10:20:00,424.0,424.94,423.71,424.4,3848.0,424.0,424.94,423.71,424.4,3848.0
2023-06-26 10:30:00,424.34,424.34,423.29,423.92,2904.0,424.34,424.34,423.29,423.92,2904.0
2023-06-26 10:40:00,423.61,424.52,423.21,424.47,7423.0,423.61,424.52,423.21,424.47,7423.0
2023-06-26 10:50:00,424.32,425.17,424.32,425.07,5659.0,424.32,425.17,424.32,425.07,5659.0
2023-06-26 11:00:00,425.02,425.02,422.04,422.77,8550.0,425.02,425.02,422.04,422.77,8550.0
2023-06-26 11:10:00,423.04,423.26,422.27,422.52,6938.0,423.04,423.26,422.27,422.52,6938.0
2023-06-26 11:20:00,422.55,423.56,422.37,423.07,3694.0,422.55,423.56,422.37,423.07,3694.0
2023-06-26 11:30:00,423.0,423.48,421.54,421.54,8230.0,423.0,423.48,421.54,421.54,8230.0
2023-06-26 11:40:00,421.54,421.97,420.56,421.33,4715.0,421.54,421.97,420.56,421.33,4715.0
2023-06-26 11:50:00,421.66,422.1,421.09,422.1,4024.0,421.66,422.1,421.09,422.1,4024.0
2023-06-26 12:00:00,421.97,421.98,419.84,420.0,5039.0,421.97,421.98,419.84,420.0,5039.0
2023-06-26 12:10:00,419.49,420.76,419.23,420.48,6113.0,419.49,420.76,419.23,420.48,6113.0
2023-06-26 12:20:00,420.52,422.12,420.47,420.92,8987.0,420.52,422.12,420.47,420.92,8987.0
2023-06-26 12:30:00,420.84,421.35,420.63,420.63,2938.0,420.84,421.35,420.63,420.63,2938.0
2023-06-26 12:40:00,420.86,421.31,420.25,420.78,5441.0,420.86,421.31,420.25,420.78,5441.0
2023-06-26 12:50:00,420.91,421.36,420.46,421.18,3515.0,420.91,421.36,420.46,421.18,3515.0
2023-06-26 13:00:00,421.16,421.34,420.35,420.41,4115.0,421.16,421.34,420.35,420.41,4115.0
2023-06-26 13:10:00,420.26,420.43,419.82,420.02,9121.0,420.26,420.43,419.82,420.02,9121.0
2023-06-26 13:20:00,420.01,420.32,419.44,420.15,6030.0,420.01,420.32,419.44,420.15,6030.0
2023-06-26 13:30:00,420.12,420.12,419.43,419.72,2612.0,420.12,420.12,419.43,419.72,2612.0
2023-06-26 13:40:00,419.92,419.99,419.55,419.62,2420.0,419.92,419.99,419.55,419.62,2420.0
2023-06-26 13:50:00,419.6,419.79,419.25,419.52,4310.0,419.6,419.79,419.25,419.52,4310.0
2023-06-26 14:00:00,419.59,419.86,419.26,419.29,2635.0,419.59,419.86,419.26,419.29,2635.0
2023-06-26 14:10:00,419.12,419.46,418.49,418.61,3982.0,419.12,419.46,418.49,418.61,3982.0
2023-06-26 14:20:00,418.65,418.8,418.26,418.63,3906.0,418.65,418.8,418.26,418.63,3906.0
2023-06-26 14:30:00,418.57,419.5,418.54,419.5,2079.0,418.57,419.5,418.54,419.5,2079.0
2023-06-26 14:40:00,419.51,419.52,418.85,418.94,4004.0,419.51,419.52,418.85,418.94,4004.0
2023-06-26 14:50:00,418.93,419.36,418.61,418.75,4058.0,418.93,419.36,418.61,418.75,4058.0
2023-06-26 15:00:00,418.59,418.88,418.59,418.87,1900.0,418.59,418.88,418.59,418.87,1900.0
2023-06-26 15:10:00,418.73,419.05,418.65,418.99,2893.0,418.73,419.05,418.65,418.99,2893.0
2023-06-26 15:20:00,418.99,419.39,418.77,419.39,7860.0,418.99,419.39,418.77,419.39,7860.0
2023-06-26 15:30:00,419.21,419.46,418.95,419.1,14881.0,419.21,419.46,418.95,419.1,14881.0
2023-06-26 15:40:00,418.89,419.17,417.77,418.18,26040.0,418.89,419.17,417.77,418.18,26040.0
2023-06-26 15:50:00,418.03,418.28,417.04,417.28,72514.0,418.03,418.28,417.04,417.28,72514.0
2023-06-27 09:30:00,420.97,421.48,418.1,421.48,17121.0,420.97,421.48,418.1,421.48,17121.0
2023-06-27 09:40:00,420.95,422.24,420.5,421.24,6959.0,420.95,422.24,420.5,421.24,6959.0
2023-06-27 09:50:00,421.22,421.43,419.81,420.7,7498.0,421.22,421.43,419.81,420.7,7498.0
2023-06-27 10:00:00,420.54,420.92,418.43,419.04,9933.0,420.54,420.92,418.43,419.04,9933.0
2023-06-27 10:10:00,418.82,418.94,417.62,418.94,5922.0,418.82,418.94,417.62,418.94,5922.0
2023-06-27 10:20:00,419.03,419.77,418.23,419.5,3008.0,419.03,419.77,418.23,419.5,3008.0
2023-06-27 10:30:00,419.16,420.18,418.72,419.5,6234.0,419.16,420.18,418.72,419.5,6234.0
2023-06-27 10:40:00,419.77,419.77,418.82,419.17,6161.0,419.77,419.77,418.82,419.17,6161.0
2023-06-27 10:50:00,419.18,419.18,417.48,418.27,6828.0,419.18,419.18,417.48,418.27,6828.0
2023-06-27 11:00:00,418.19,418.31,416.9,417.56,4868.0,418.19,418.31,416.9,417.56,4868.0
2023-06-27 11:10:00,417.3,417.91,416.87,417.74,4352.0,417.3,417.91,416.87,417.74,4352.0
2023-06-27 11:20:00,418.18,420.03,418.18,420.03,4138.0,418.18,420.03,418.18,420.03,4138.0
2023-06-27 11:30:00,420.38,420.84,420.08,420.49,3364.0,420.38,420.84,420.08,420.49,3364.0
2023-06-27 11:40:00,420.56,421.15,420.38,420.68,3260.0,420.56,421.15,420.38,420.68,3260.0
2023-06-27 11:50:00,420.64,421.39,420.64,421.38,2100.0,420.64,421.39,420.64,421.38,2100.0
2023-06-27 12:00:00,421.51,421.81,421.19,421.6,4343.0,421.51,421.81,421.19,421.6,4343.0
2023-06-27 12:10:00,421.4,421.45,421.11,421.15,6300.0,421.4,421.45,421.11,421.15,6300.0
2023-06-27 12:20:00,421.45,422.99,421.44,422.99,4142.0,421.45,422.99,421.44,422.99,4142.0
2023-06-27 12:30:00,422.99,423.69,422.54,423.69,6893.0,422.99,423.69,422.54,423.69,6893.0
2023-06-27 12:40:00,423.72,423.96,423.25,423.49,3860.0,423.72,423.96,423.25,423.49,3860.0
2023-06-27 12:50:00,423.42,423.8,423.22,423.4,2300.0,423.42,423.8,423.22,423.4,2300.0
2023-06-27 13:00:00,423.03,423.29,422.43,422.75,3300.0,423.03,423.29,422.43,422.75,3300.0
2023-06-27 13:10:00,422.76,423.55,422.74,423.41,3770.0,422.76,423.55,422.74,423.41,3770.0
2023-06-27 13:20:00,423.66,423.95,423.34,423.47,3800.0,423.66,423.95,423.34,423.47,3800.0
2023-06-27 13:30:00,423.58,424.26,423.58,424.26,3600.0,423.58,424.26,423.58,424.26,3600.0
2023-06-27 13:40:00,424.41,425.06,424.23,424.73,4979.0,424.41,425.06,424.23,424.73,4979.0
2023-06-27 13:50:00,424.9,425.09,424.48,425.02,4646.0,424.9,425.09,424.48,425.02,4646.0
2023-06-27 14:00:00,424.97,425.24,424.48,424.48,3731.0,424.97,425.24,424.48,424.48,3731.0
2023-06-27 14:10:00,424.51,425.42,424.49,424.97,5484.0,424.51,425.42,424.49,424.97,5484.0
2023-06-27 14:20:00,425.1,425.32,424.9,425.31,4523.0,425.1,425.32,424.9,425.31,4523.0
2023-06-27 14:30:00,425.17,426.2,425.1,426.2,6826.0,425.17,426.2,425.1,426.2,6826.0
2023-06-27 14:40:00,426.33,426.34,425.21,425.83,7117.0,426.33,426.34,425.21,425.83,7117.0
2023-06-27 14:50:00,425.74,426.07,425.56,425.98,5441.0,425.74,426.07,425.56,425.98,5441.0
2023-06-27 15:00:00,425.98,427.1,425.98,427.1,4666.0,425.98,427.1,425.98,427.1,4666.0
2023-06-27 15:10:00,426.82,428.0,426.74,427.32,13356.0,426.82,428.0,426.74,427.32,13356.0
2023-06-27 15:20:00,427.35,428.77,427.34,428.58,12710.0,427.35,428.77,427.34,428.58,12710.0
2023-06-27 15:30:00,428.53,428.61,427.51,428.15,20064.0,428.53,428.61,427.51,428.15,20064.0
2023-06-27 15:40:00,428.03,429.13,428.03,428.99,28732.0,428.03,429.13,428.03,428.99,28732.0
2023-06-27 15:50:00,428.81,428.81,426.65,426.94,67857.0,428.81,428.81,426.65,426.94,67857.0
2023-06-28 09:30:00,424.58,427.87,423.15,427.87,34888.0,424.58,427.87,423.15,427.87,34888.0
2023-06-28 09:40:00,428.04,428.86,425.02,425.22,17364.0,428.04,428.86,425.02,425.22,17364.0
2023-06-28 09:50:00,425.11,427.28,424.71,426.49,14319.0,425.11,427.28,424.71,426.49,14319.0
2023-06-28 10:00:00,426.04,427.11,425.39,425.68,5989.0,426.04,427.11,425.39,425.68,5989.0
2023-06-28 10:10:00,425.37,425.92,424.88,425.92,5246.0,425.37,425.92,424.88,425.92,5246.0
2023-06-28 10:20:00,425.92,428.77,425.92,428.0,23731.0,425.92,428.77,425.92,428.0,23731.0
2023-06-28 10:30:00,428.15,429.46,427.78,429.46,7099.0,428.15,429.46,427.78,429.46,7099.0
2023-06-28 10:40:00,429.4,429.61,428.73,428.75,4990.0,429.4,429.61,428.73,428.75,4990.0
2023-06-28 10:50:00,428.85,429.13,428.26,428.71,5705.0,428.85,429.13,428.26,428.71,5705.0
2023-06-28 11:00:00,428.99,429.25,428.4,428.45,2950.0,428.99,429.25,428.4,428.45,2950.0
2023-06-28 11:10:00,428.52,428.52,427.07,427.8,5323.0,428.52,428.52,427.07,427.8,5323.0
2023-06-28 11:20:00,427.69,427.69,425.86,426.37,5051.0,427.69,427.69,425.86,426.37,5051.0
2023-06-28 11:30:00,426.51,427.55,426.51,427.55,2117.0,426.51,427.55,426.51,427.55,2117.0
2023-06-28 11:40:00,427.57,427.69,427.09,427.18,4661.0,427.57,427.69,427.09,427.18,4661.0
2023-06-28 11:50:00,427.14,427.62,426.92,427.61,2718.0,427.14,427.62,426.92,427.61,2718.0
2023-06-28 12:00:00,427.55,428.24,427.0,428.01,6855.0,427.55,428.24,427.0,428.01,6855.0
2023-06-28 12:10:00,428.65,429.2,428.62,428.76,9482.0,428.65,429.2,428.62,428.76,9482.0
2023-06-28 12:20:00,428.54,428.54,426.46,426.46,3396.0,428.54,428.54,426.46,426.46,3396.0
2023-06-28 12:30:00,426.37,426.56,425.58,425.75,4246.0,426.37,426.56,425.58,425.75,4246.0
2023-06-28 12:40:00,425.69,426.12,424.71,425.56,3850.0,425.69,426.12,424.71,425.56,3850.0
2023-06-28 12:50:00,425.57,425.57,424.7,425.48,4500.0,425.57,425.57,424.7,425.48,4500.0
2023-06-28 13:00:00,425.25,425.36,424.59,425.02,2900.0,425.25,425.36,424.59,425.02,2900.0
2023-06-28 13:10:00,424.93,425.19,424.71,425.18,3626.0,424.93,425.19,424.71,425.18,3626.0
2023-06-28 13:20:00,425.29,426.2,425.29,425.86,2935.0,425.29,426.2,425.29,425.86,2935.0
2023-06-28 13:30:00,425.98,426.41,425.75,426.41,3709.0,425.98,426.41,425.75,426.41,3709.0
2023-06-28 13:40:00,426.24,426.43,425.53,425.64,2114.0,426.24,426.43,425.53,425.64,2114.0
2023-06-28 13:50:00,425.53,426.27,425.53,425.69,3855.0,425.53,426.27,425.53,425.69,3855.0
2023-06-28 14:00:00,426.02,427.08,425.88,426.71,3400.0,426.02,427.08,425.88,426.71,3400.0
2023-06-28 14:10:00,426.67,427.5,426.39,427.48,7938.0,426.67,427.5,426.39,427.48,7938.0
2023-06-28 14:20:00,427.35,427.39,427.06,427.15,5653.0,427.35,427.39,427.06,427.15,5653.0
2023-06-28 14:30:00,427.01,427.34,426.21,426.38,2400.0,427.01,427.34,426.21,426.38,2400.0
2023-06-28 14:40:00,426.22,426.9,426.13,426.64,5608.0,426.22,426.9,426.13,426.64,5608.0
2023-06-28 14:50:00,426.68,426.9,426.49,426.74,4700.0,426.68,426.9,426.49,426.74,4700.0
2023-06-28 15:00:00,426.68,426.79,424.99,425.31,3182.0,426.68,426.79,424.99,425.31,3182.0
2023-06-28 15:10:00,425.58,427.0,425.55,427.0,3940.0,425.58,427.0,425.55,427.0,3940.0
2023-06-28 15:20:00,426.94,427.09,426.18,426.41,5818.0,426.94,427.09,426.18,426.41,5818.0
2023-06-28 15:30:00,426.31,426.57,425.72,426.18,10656.0,426.31,426.57,425.72,426.18,10656.0
2023-06-28 15:40:00,426.26,427.17,426.17,426.89,15492.0,426.26,427.17,426.17,426.89,15492.0
2023-06-28 15:50:00,426.65,427.63,426.19,427.39,40136.0,426.65,427.63,426.19,427.39,40136.0
2023-06-29 09:30:00,429.63,429.73,427.16,427.16,14570.0,429.63,429.73,427.16,427.16,14570.0
2023-06-29 09:40:00,427.25,428.91,425.14,428.91,10510.0,427.25,428.91,425.14,428.91,10510.0
2023-06-29 09:50:00,428.8,430.38,427.38,428.89,7072.0,428.8,430.38,427.38,428.89,7072.0
2023-06-29 10:00:00,428.35,429.44,427.71,427.94,4620.0,428.35,429.44,427.71,427.94,4620.0
2023-06-29 10:10:00,427.33,428.67,426.88,428.37,4630.0,427.33,428.67,426.88,428.37,4630.0
2023-06-29 10:20:00,428.41,429.17,427.71,428.02,3829.0,428.41,429.17,427.71,428.02,3829.0
2023-06-29 10:30:00,428.02,428.54,426.76,427.81,2880.0,428.02,428.54,426.76,427.81,2880.0
2023-06-29 10:40:00,427.59,427.88,426.13,427.13,9898.0,427.59,427.88,426.13,427.13,9898.0
2023-06-29 10:50:00,427.48,428.79,427.18,428.05,3330.0,427.48,428.79,427.18,428.05,3330.0
2023-06-29 11:00:00,427.91,428.4,426.95,428.33,3604.0,427.91,428.4,426.95,428.33,3604.0
2023-06-29 11:10:00,428.29,429.48,428.23,429.48,5200.0,428.29,429.48,428.23,429.48,5200.0
2023-06-29 11:20:00,429.72,430.41,429.69,430.26,6335.0,429.72,430.41,429.69,430.26,6335.0
2023-06-29 11:30:00,430.33,430.59,429.99,430.55,2390.0,430.33,430.59,429.99,430.55,2390.0
2023-06-29 11:40:00,430.87,430.87,430.04,430.41,1689.0,430.87,430.87,430.04,430.41,1689.0
2023-06-29 11:50:00,430.23,430.26,429.71,429.72,2056.0,430.23,430.26,429.71,429.72,2056.0
2023-06-29 12:00:00,429.96,430.24,428.79,428.79,1000.0,429.96,430.24,428.79,428.79,1000.0
2023-06-29 12:10:00,428.86,429.03,428.6,429.03,1500.0,428.86,429.03,428.6,429.03,1500.0
2023-06-29 12:20:00,429.22,429.76,429.03,429.75,2028.0,429.22,429.76,429.03,429.75,2028.0
2023-06-29 12:30:00,429.74,429.93,429.05,429.05,2100.0,429.74,429.93,429.05,429.05,2100.0
2023-06-29 12:40:00,429.44,430.19,429.39,430.07,2205.0,429.44,430.19,429.39,430.07,2205.0
2023-06-29 12:50:00,430.09,430.09,428.73,429.05,3643.0,430.09,430.09,428.73,429.05,3643.0
2023-06-29 13:00:00,429.09,429.45,428.75,429.21,1500.0,429.09,429.45,428.75,429.21,1500.0
2023-06-29 13:10:00,429.21,429.32,428.79,429.32,3401.0,429.21,429.32,428.79,429.32,3401.0
2023-06-29 13:20:00,429.33,429.68,429.22,429.65,2300.0,429.33,429.68,429.22,429.65,2300.0
2023-06-29 13:30:00,429.05,429.05,428.48,428.48,1150.0,429.05,429.05,428.48,428.48,1150.0
2023-06-29 13:40:00,428.5,428.53,427.85,427.99,3511.0,428.5,428.53,427.85,427.99,3511.0
2023-06-29 13:50:00,427.96,428.32,427.46,427.63,3891.0,427.96,428.32,427.46,427.63,3891.0
2023-06-29 14:00:00,427.24,427.24,426.55,427.01,5263.0,427.24,427.24,426.55,427.01,5263.0
2023-06-29 14:10:00,427.07,427.88,426.91,427.72,5838.0,427.07,427.88,426.91,427.72,5838.0
2023-06-29 14:20:00,427.56,427.92,427.27,427.27,4073.0,427.56,427.92,427.27,427.27,4073.0
2023-06-29 14:30:00,426.94,427.22,426.71,426.71,1005.0,426.94,427.22,426.71,426.71,1005.0
2023-06-29 14:40:00,426.45,426.82,426.13,426.64,3523.0,426.45,426.82,426.13,426.64,3523.0
2023-06-29 14:50:00,426.43,426.87,426.09,426.87,6845.0,426.43,426.87,426.09,426.87,6845.0
2023-06-29 15:00:00,426.9,427.4,426.9,427.19,7540.0,426.9,427.4,426.9,427.19,7540.0
2023-06-29 15:10:00,427.19,427.4,426.8,426.8,3225.0,427.19,427.4,426.8,426.8,3225.0
2023-06-29 15:20:00,426.7,426.96,426.21,426.9,6367.0,426.7,426.96,426.21,426.9,6367.0
2023-06-29 15:30:00,426.75,427.29,426.74,427.25,3201.0,426.75,427.29,426.74,427.25,3201.0
2023-06-29 15:40:00,426.91,427.57,426.5,427.24,6600.0,426.91,427.57,426.5,427.24,6600.0
2023-06-29 15:50:00,427.11,428.25,427.11,427.94,31784.0,427.11,428.25,427.11,427.94,31784.0
2023-06-30 09:30:00,431.95,433.67,431.03,433.62,16265.0,431.95,433.67,431.03,433.62,16265.0
2023-06-30 09:40:00,433.73,436.38,432.52,435.67,12944.0,433.73,436.38,432.52,435.67,12944.0
2023-06-30 09:50:00,436.1,436.23,434.29,434.87,11989.0,436.1,436.23,434.29,434.87,11989.0
2023-06-30 10:00:00,435.43,435.43,432.88,433.44,5189.0,435.43,435.43,432.88,433.44,5189.0
2023-06-30 10:10:00,433.48,434.99,433.16,434.99,3737.0,433.48,434.99,433.16,434.99,3737.0
2023-06-30 10:20:00,435.39,435.93,434.32,434.7,7634.0,435.39,435.93,434.32,434.7,7634.0
2023-06-30 10:30:00,435.02,436.03,434.8,435.63,7852.0,435.02,436.03,434.8,435.63,7852.0
2023-06-30 10:40:00,435.85,436.62,435.36,435.41,8500.0,435.85,436.62,435.36,435.41,8500.0
2023-06-30 10:50:00,435.41,437.0,435.41,436.13,7343.0,435.41,437.0,435.41,436.13,7343.0
2023-06-30 11:00:00,436.17,436.82,435.86,436.78,7938.0,436.17,436.82,435.86,436.78,7938.0
2023-06-30 11:10:00,437.25,437.6,436.53,436.55,7917.0,437.25,437.6,436.53,436.55,7917.0
2023-06-30 11:20:00,436.78,437.07,436.12,436.15,6760.0,436.78,437.07,436.12,436.15,6760.0
2023-06-30 11:30:00,436.1,436.44,435.81,436.07,6362.0,436.1,436.44,435.81,436.07,6362.0
2023-06-30 11:40:00,435.95,436.16,435.6,435.89,17320.0,435.95,436.16,435.6,435.89,17320.0
2023-06-30 11:50:00,436.13,436.66,436.13,436.43,4600.0,436.13,436.66,436.13,436.43,4600.0
2023-06-30 12:00:00,436.73,437.67,436.62,436.62,6591.0,436.73,437.67,436.62,436.62,6591.0
2023-06-30 12:10:00,436.69,437.12,436.53,436.83,4516.0,436.69,437.12,436.53,436.83,4516.0
2023-06-30 12:20:00,437.06,437.48,437.05,437.33,4507.0,437.06,437.48,437.05,437.33,4507.0
2023-06-30 12:30:00,437.48,437.75,437.34,437.66,3315.0,437.48,437.75,437.34,437.66,3315.0
2023-06-30 12:40:00,437.73,438.0,437.24,437.81,11168.0,437.73,438.0,437.24,437.81,11168.0
2023-06-30 12:50:00,438.0,438.35,437.69,438.0,3799.0,438.0,438.35,437.69,438.0,3799.0
2023-06-30 13:00:00,438.08,438.35,437.18,437.65,4069.0,438.08,438.35,437.18,437.65,4069.0
2023-06-30 13:10:00,437.64,437.78,436.94,436.94,4950.0,437.64,437.78,436.94,436.94,4950.0
2023-06-30 13:20:00,436.74,437.28,436.7,437.06,5358.0,436.74,437.28,436.7,437.06,5358.0
2023-06-30 13:30:00,437.12,437.68,437.11,437.54,5687.0,437.12,437.68,437.11,437.54,5687.0
2023-06-30 13:40:00,437.36,437.78,437.09,437.78,4201.0,437.36,437.78,437.09,437.78,4201.0
2023-06-30 13:50:00,437.62,437.73,437.12,437.72,9602.0,437.62,437.73,437.12,437.72,9602.0
2023-06-30 14:00:00,437.68,437.97,437.33,437.33,7623.0,437.68,437.97,437.33,437.33,7623.0
2023-06-30 14:10:00,437.3,437.53,436.7,436.81,9879.0,437.3,437.53,436.7,436.81,9879.0
2023-06-30 14:20:00,436.99,437.53,436.57,437.5,8120.0,436.99,437.53,436.57,437.5,8120.0
2023-06-30 14:30:00,437.56,437.65,436.51,437.1,13305.0,437.56,437.65,436.51,437.1,13305.0
2023-06-30 14:40:00,436.95,437.36,436.3,437.22,6900.0,436.95,437.36,436.3,437.22,6900.0
2023-06-30 14:50:00,437.16,437.51,436.95,437.26,8300.0,437.16,437.51,436.95,437.26,8300.0
2023-06-30 15:00:00,437.25,437.44,436.88,437.44,15423.0,437.25,437.44,436.88,437.44,15423.0
2023-06-30 15:10:00,437.46,437.7,437.17,437.41,14546.0,437.46,437.7,437.17,437.41,14546.0
2023-06-30 15:20:00,437.4,437.58,436.54,436.54,12702.0,437.4,437.58,436.54,436.54,12702.0
2023-06-30 15:30:00,436.63,436.96,436.33,436.84,15969.0,436.63,436.96,436.33,436.84,15969.0
2023-06-30 15:40:00,436.83,436.83,435.77,436.8,21593.0,436.83,436.83,435.77,436.8,21593.0
2023-06-30 15:50:00,436.82,436.85,435.27,435.64,72063.0,436.82,436.85,435.27,435.64,72063.0
2023-07-03 09:30:00,431.52,433.9,429.62,431.33,41216.0,431.52,433.9,429.62,431.33,41216.0
2023-07-03 09:40:00,431.96,436.51,431.12,433.51,34943.0,431.96,436.51,431.12,433.51,34943.0
2023-07-03 09:50:00,433.67,435.28,433.67,434.91,5728.0,433.67,435.28,433.67,434.91,5728.0
2023-07-03 10:00:00,434.1,436.23,432.84,433.62,10639.0,434.1,436.23,432.84,433.62,10639.0
2023-07-03 10:10:00,433.2,433.45,431.43,431.56,10510.0,433.2,433.45,431.43,431.56,10510.0
2023-07-03 10:20:00,431.8,433.15,431.55,432.4,6919.0,431.8,433.15,431.55,432.4,6919.0
2023-07-03 10:30:00,432.44,432.82,431.82,432.55,5767.0,432.44,432.82,431.82,432.55,5767.0
2023-07-03 10:40:00,432.54,432.73,431.6,431.92,7461.0,432.54,432.73,431.6,431.92,7461.0
2023-07-03 10:50:00,432.11,432.93,432.11,432.37,4100.0,432.11,432.93,432.11,432.37,4100.0
2023-07-03 11:00:00,432.52,432.7,431.93,432.35,6578.0,432.52,432.7,431.93,432.35,6578.0
2023-07-03 11:10:00,432.43,432.76,431.92,431.92,4178.0,432.43,432.76,431.92,431.92,4178.0
2023-07-03 11:20:00,432.11,432.11,430.51,430.96,4747.0,432.11,432.11,430.51,430.96,4747.0
2023-07-03 11:30:00,430.93,431.01,429.73,430.86,3100.0,430.93,431.01,429.73,430.86,3100.0
2023-07-03 11:40:00,430.89,431.34,430.86,431.34,8597.0,430.89,431.34,430.86,431.34,8597.0
2023-07-03 11:50:00,431.34,431.93,431.18,431.86,2932.0,431.34,431.93,431.18,431.86,2932.0
2023-07-03 12:00:00,432.01,432.48,431.97,432.32,2500.0,432.01,432.48,431.97,432.32,2500.0
2023-07-03 12:10:00,432.44,432.77,432.44,432.72,2000.0,432.44,432.77,432.44,432.72,2000.0
2023-07-03 12:20:00,432.83,433.67,432.68,433.32,4689.0,432.83,433.67,432.68,433.32,4689.0
2023-07-03 12:30:00,433.05,433.99,433.0,433.61,11558.0,433.05,433.99,433.0,433.61,11558.0
2023-07-03 12:40:00,433.78,434.54,433.76,434.37,9180.0,433.78,434.54,433.76,434.37,9180.0
2023-07-03 12:50:00,434.46,434.8,433.66,434.03,46956.0,434.46,434.8,433.66,434.03,46956.0
2023-07-05 09:30:00,431.51,437.53,431.47,435.33,41032.0,431.51,437.53,431.47,435.33,41032.0
2023-07-05 09:40:00,435.45,437.57,435.07,435.33,13169.0,435.45,437.57,435.07,435.33,13169.0
2023-07-05 09:50:00,435.24,435.99,434.11,434.78,9505.0,435.24,435.99,434.11,434.78,9505.0
2023-07-05 10:00:00,435.01,435.95,433.89,434.03,8859.0,435.01,435.95,433.89,434.03,8859.0
2023-07-05 10:10:00,434.14,435.58,433.27,435.18,8632.0,434.14,435.58,433.27,435.18,8632.0
2023-07-05 10:20:00,435.2,435.2,434.23,434.46,8540.0,435.2,435.2,434.23,434.46,8540.0
2023-07-05 10:30:00,434.17,436.02,434.17,435.27,16302.0,434.17,436.02,434.17,435.27,16302.0
2023-07-05 10:40:00,435.24,435.24,433.58,433.58,1700.0,435.24,435.24,433.58,433.58,1700.0
2023-07-05 10:50:00,433.9,434.46,432.86,433.35,4655.0,433.9,434.46,432.86,433.35,4655.0
2023-07-05 11:00:00,433.45,433.78,433.09,433.61,6100.0,433.45,433.78,433.09,433.61,6100.0
2023-07-05 11:10:00,433.34,433.65,432.57,432.87,9244.0,433.34,433.65,432.57,432.87,9244.0
2023-07-05 11:20:00,432.5,433.0,432.09,433.0,5109.0,432.5,433.0,432.09,433.0,5109.0
2023-07-05 11:30:00,433.0,433.34,432.34,432.38,3135.0,433.0,433.34,432.34,432.38,3135.0
2023-07-05 11:40:00,432.28,433.1,432.02,433.1,2869.0,432.28,433.1,432.02,433.1,2869.0
2023-07-05 11:50:00,433.06,433.06,432.17,432.49,4525.0,433.06,433.06,432.17,432.49,4525.0
2023-07-05 12:00:00,432.4,433.01,432.36,432.86,2749.0,432.4,433.01,432.36,432.86,2749.0
2023-07-05 12:10:00,432.81,433.58,432.73,433.28,1802.0,432.81,433.58,432.73,433.28,1802.0
2023-07-05 12:20:00,433.09,433.44,432.79,433.44,2177.0,433.09,433.44,432.79,433.44,2177.0
2023-07-05 12:30:00,433.43,433.51,432.45,432.47,3343.0,433.43,433.51,432.45,432.47,3343.0
2023-07-05 12:40:00,432.65,433.17,432.5,432.62,2942.0,432.65,433.17,432.5,432.62,2942.0
2023-07-05 12:50:00,432.87,433.05,432.65,433.05,2874.0,432.87,433.05,432.65,433.05,2874.0
2023-07-05 13:00:00,432.78,433.7,432.69,433.7,2113.0,432.78,433.7,432.69,433.7,2113.0
2023-07-05 13:10:00,433.7,433.7,433.12,433.27,2354.0,433.7,433.7,433.12,433.27,2354.0
2023-07-05 13:20:00,433.21,433.95,433.0,433.0,3410.0,433.21,433.95,433.0,433.0,3410.0
2023-07-05 13:30:00,433.0,433.26,432.68,433.26,2893.0,433.0,433.26,432.68,433.26,2893.0
2023-07-05 13:40:00,433.09,433.09,432.57,432.95,3700.0,433.09,433.09,432.57,432.95,3700.0
2023-07-05 13:50:00,433.14,433.2,432.73,433.2,1712.0,433.14,433.2,432.73,433.2,1712.0
2023-07-05 14:00:00,433.53,433.71,433.02,433.63,2658.0,433.53,433.71,433.02,433.63,2658.0
2023-07-05 14:10:00,433.56,433.56,432.35,432.69,3300.0,433.56,433.56,432.35,432.69,3300.0
2023-07-05 14:20:00,432.46,432.51,431.81,432.33,1998.0,432.46,432.51,431.81,432.33,1998.0
2023-07-05 14:30:00,432.27,433.21,432.27,433.16,3100.0,432.27,433.21,432.27,433.16,3100.0
2023-07-05 14:40:00,433.53,433.62,433.35,433.36,3539.0,433.53,433.62,433.35,433.36,3539.0
2023-07-05 14:50:00,433.4,433.59,432.15,432.85,7236.0,433.4,433.59,432.15,432.85,7236.0
2023-07-05 15:00:00,433.03,433.35,432.7,433.19,4443.0,433.03,433.35,432.7,433.19,4443.0
2023-07-05 15:10:00,433.06,433.8,432.87,433.46,8526.0,433.06,433.8,432.87,433.46,8526.0
2023-07-05 15:20:00,433.64,433.97,433.47,433.87,9360.0,433.64,433.97,433.47,433.87,9360.0
2023-07-05 15:30:00,433.97,434.04,432.54,433.04,11720.0,433.97,434.04,432.54,433.04,11720.0
2023-07-05 15:40:00,433.05,433.47,432.73,432.81,16267.0,433.05,433.47,432.73,432.81,16267.0
2023-07-05 15:50:00,432.73,433.27,432.5,432.52,43763.0,432.73,433.27,432.5,432.52,43763.0
2023-07-06 09:30:00,426.97,428.85,425.7,428.85,22007.0,426.97,428.85,425.7,428.85,22007.0
2023-07-06 09:40:00,429.0,430.12,428.44,428.76,9732.0,429.0,430.12,428.44,428.76,9732.0
2023-07-06 09:50:00,428.52,428.74,426.05,427.73,5744.0,428.52,428.74,426.05,427.73,5744.0
2023-07-06 10:00:00,428.35,428.86,425.41,426.36,8262.0,428.35,428.86,425.41,426.36,8262.0
2023-07-06 10:10:00,426.22,428.62,426.08,427.7,19618.0,426.22,428.62,426.08,427.7,19618.0
2023-07-06 10:20:00,427.36,428.69,426.94,428.69,9284.0,427.36,428.69,426.94,428.69,9284.0
2023-07-06 10:30:00,428.85,429.33,427.07,428.01,12170.0,428.85,429.33,427.07,428.01,12170.0
2023-07-06 10:40:00,428.17,428.26,426.74,427.79,8278.0,428.17,428.26,426.74,427.79,8278.0
2023-07-06 10:50:00,427.86,428.48,427.21,427.28,10815.0,427.86,428.48,427.21,427.28,10815.0
2023-07-06 11:00:00,426.78,428.46,426.78,427.27,6716.0,426.78,428.46,426.78,427.27,6716.0
2023-07-06 11:10:00,427.61,428.55,427.28,428.3,7530.0,427.61,428.55,427.28,428.3,7530.0
2023-07-06 11:20:00,428.53,429.25,428.45,429.02,4758.0,428.53,429.25,428.45,429.02,4758.0
2023-07-06 11:30:00,429.03,429.84,428.97,429.68,7872.0,429.03,429.84,428.97,429.68,7872.0
2023-07-06 11:40:00,429.72,430.0,429.41,429.67,5953.0,429.72,430.0,429.41,429.67,5953.0
2023-07-06 11:50:00,429.59,429.66,428.37,428.55,28116.0,429.59,429.66,428.37,428.55,28116.0
2023-07-06 12:00:00,428.53,429.49,428.52,429.24,6192.0,428.53,429.49,428.52,429.24,6192.0
2023-07-06 12:10:00,429.21,429.51,428.77,429.36,4830.0,429.21,429.51,428.77,429.36,4830.0
2023-07-06 12:20:00,429.37,430.28,429.23,430.28,2614.0,429.37,430.28,429.23,430.28,2614.0
2023-07-06 12:30:00,430.44,430.91,429.96,429.96,2944.0,430.44,430.91,429.96,429.96,2944.0
2023-07-06 12:40:00,429.78,429.83,429.47,429.63,1600.0,429.78,429.83,429.47,429.63,1600.0
2023-07-06 12:50:00,429.51,430.01,429.18,429.99,3804.0,429.51,430.01,429.18,429.99,3804.0
2023-07-06 13:00:00,429.67,429.85,429.18,429.48,5524.0,429.67,429.85,429.18,429.48,5524.0
2023-07-06 13:10:00,429.63,430.28,429.61,430.28,3510.0,429.63,430.28,429.61,430.28,3510.0
2023-07-06 13:20:00,430.35,430.35,429.22,429.22,3264.0,430.35,430.35,429.22,429.22,3264.0
2023-07-06 13:30:00,429.31,430.34,428.82,430.3,3800.0,429.31,430.34,428.82,430.3,3800.0
2023-07-06 13:40:00,430.36,430.6,429.64,429.79,3156.0,430.36,430.6,429.64,429.79,3156.0
2023-07-06 13:50:00,429.88,430.48,429.88,430.41,2900.0,429.88,430.48,429.88,430.41,2900.0
2023-07-06 14:00:00,430.39,430.55,429.99,430.4,7175.0,430.39,430.55,429.99,430.4,7175.0
2023-07-06 14:10:00,430.46,430.46,429.79,430.22,3100.0,430.46,430.46,429.79,430.22,3100.0
2023-07-06 14:20:00,430.19,430.19,428.96,429.43,8445.0,430.19,430.19,428.96,429.43,8445.0
2023-07-06 14:30:00,429.11,430.1,428.71,430.1,8625.0,429.11,430.1,428.71,430.1,8625.0
2023-07-06 14:40:00,430.1,431.07,429.87,431.06,3725.0,430.1,431.07,429.87,431.06,3725.0
2023-07-06 14:50:00,431.04,431.35,430.66,431.22,6724.0,431.04,431.35,430.66,431.22,6724.0
2023-07-06 15:00:00,431.31,431.31,430.85,431.13,7548.0,431.31,431.31,430.85,431.13,7548.0
2023-07-06 15:10:00,431.06,431.09,430.61,431.06,11247.0,431.06,431.09,430.61,431.06,11247.0
2023-07-06 15:20:00,431.06,431.36,430.9,431.03,5499.0,431.06,431.36,430.9,431.03,5499.0
2023-07-06 15:30:00,431.02,431.51,430.43,430.66,9633.0,431.02,431.51,430.43,430.66,9633.0
2023-07-06 15:40:00,430.57,432.08,430.57,432.08,21078.0,430.57,432.08,430.57,432.08,21078.0
2023-07-06 15:50:00,432.23,432.66,430.66,431.12,109953.0,432.23,432.66,430.66,431.12,109953.0
2023-07-07 09:30:00,430.04,432.41,426.9,431.55,25851.0,430.04,432.41,426.9,431.55,25851.0
2023-07-07 09:40:00,431.55,432.24,429.58,429.89,4862.0,431.55,432.24,429.58,429.89,4862.0
2023-07-07 09:50:00,429.98,431.11,429.91,431.03,3647.0,429.98,431.11,429.91,431.03,3647.0
2023-07-07 10:00:00,430.99,431.74,430.79,431.37,6259.0,430.99,431.74,430.79,431.37,6259.0
2023-07-07 10:10:00,431.0,431.59,429.54,429.83,20969.0,431.0,431.59,429.54,429.83,20969.0
2023-07-07 10:20:00,429.85,429.85,428.46,428.46,4706.0,429.85,429.85,428.46,428.46,4706.0
2023-07-07 10:30:00,428.34,428.58,426.49,428.0,10633.0,428.34,428.58,426.49,428.0,10633.0
2023-07-07 10:40:00,428.38,428.64,427.93,428.2,13708.0,428.38,428.64,427.93,428.2,13708.0
2023-07-07 10:50:00,428.17,428.94,427.35,428.02,12739.0,428.17,428.94,427.35,428.02,12739.0
2023-07-07 11:00:00,428.17,429.09,428.17,428.83,1817.0,428.17,429.09,428.17,428.83,1817.0
2023-07-07 11:10:00,428.87,429.88,428.53,428.94,5371.0,428.87,429.88,428.53,428.94,5371.0
2023-07-07 11:20:00,428.88,429.34,428.81,428.81,2200.0,428.88,429.34,428.81,428.81,2200.0
2023-07-07 11:30:00,428.68,428.68,428.01,428.63,2522.0,428.68,428.68,428.01,428.63,2522.0
2023-07-07 11:40:00,428.57,429.77,428.57,429.64,3700.0,428.57,429.77,428.57,429.64,3700.0
2023-07-07 11:50:00,429.6,430.21,429.29,430.21,5140.0,429.6,430.21,429.29,430.21,5140.0
2023-07-07 12:00:00,430.27,431.03,430.27,431.02,2234.0,430.27,431.03,430.27,431.02,2234.0
2023-07-07 12:10:00,431.06,432.51,431.03,432.04,15102.0,431.06,432.51,431.03,432.04,15102.0
2023-07-07 12:20:00,432.2,432.79,431.32,432.76,10231.0,432.2,432.79,431.32,432.76,10231.0
2023-07-07 12:30:00,432.7,434.43,432.48,434.27,23562.0,432.7,434.43,432.48,434.27,23562.0
2023-07-07 12:40:00,434.38,434.61,433.77,434.06,10959.0,434.38,434.61,433.77,434.06,10959.0
2023-07-07 12:50:00,434.09,434.89,434.09,434.89,5260.0,434.09,434.89,434.09,434.89,5260.0
2023-07-07 13:00:00,434.63,434.9,433.87,434.09,7972.0,434.63,434.9,433.87,434.09,7972.0
2023-07-07 13:10:00,434.01,434.12,433.62,434.0,7335.0,434.01,434.12,433.62,434.0,7335.0
2023-07-07 13:20:00,433.96,434.39,433.84,434.39,9445.0,433.96,434.39,433.84,434.39,9445.0
2023-07-07 13:30:00,434.35,434.79,433.97,434.07,17328.0,434.35,434.79,433.97,434.07,17328.0
2023-07-07 13:40:00,434.18,434.7,434.18,434.55,9436.0,434.18,434.7,434.18,434.55,9436.0
2023-07-07 13:50:00,434.45,434.61,433.76,433.94,16989.0,434.45,434.61,433.76,433.94,16989.0
2023-07-07 14:00:00,433.84,434.33,433.68,434.0,8905.0,433.84,434.33,433.68,434.0,8905.0
2023-07-07 14:10:00,433.85,434.27,433.43,434.13,12092.0,433.85,434.27,433.43,434.13,12092.0
2023-07-07 14:20:00,434.11,434.26,433.76,434.05,17833.0,434.11,434.26,433.76,434.05,17833.0
2023-07-07 14:30:00,434.0,434.15,433.41,433.41,10960.0,434.0,434.15,433.41,433.41,10960.0
2023-07-07 14:40:00,433.52,434.09,433.45,433.74,16174.0,433.52,434.09,433.45,433.74,16174.0
2023-07-07 14:50:00,433.67,434.21,433.25,434.08,7168.0,433.67,434.21,433.25,434.08,7168.0
2023-07-07 15:00:00,434.1,434.35,433.92,434.03,6543.0,434.1,434.35,433.92,434.03,6543.0
2023-07-07 15:10:00,434.13,434.84,433.48,433.67,17615.0,434.13,434.84,433.48,433.67,17615.0
2023-07-07 15:20:00,433.67,434.06,433.1,433.1,19657.0,433.67,434.06,433.1,433.1,19657.0
2023-07-07 15:30:00,433.09,433.88,432.83,433.61,16238.0,433.09,433.88,432.83,433.61,16238.0
2023-07-07 15:40:00,433.61,433.61,431.71,432.06,23910.0,433.61,433.61,431.71,432.06,23910.0
2023-07-07 15:50:00,432.21,432.21,430.91,431.43,113908.0,432.21,432.21,430.91,431.43,113908.0
2023-07-10 09:30:00,432.19,442.03,432.02,442.03,31529.0,432.19,442.03,432.02,442.03,31529.0
2023-07-10 09:40:00,441.71,443.73,440.47,441.15,55188.0,441.71,443.73,440.47,441.15,55188.0
2023-07-10 09:50:00,440.92,441.53,437.74,439.17,17359.0,440.92,441.53,437.74,439.17,17359.0
2023-07-10 10:00:00,439.42,441.18,439.42,440.7,16009.0,439.42,441.18,439.42,440.7,16009.0
2023-07-10 10:10:00,440.94,441.6,440.69,441.53,24527.0,440.94,441.6,440.69,441.53,24527.0
2023-07-10 10:20:00,441.6,442.13,441.05,441.82,43291.0,441.6,442.13,441.05,441.82,43291.0
2023-07-10 10:30:00,441.8,442.11,440.68,442.0,12963.0,441.8,442.11,440.68,442.0,12963.0
2023-07-10 10:40:00,441.98,443.13,441.48,441.65,18838.0,441.98,443.13,441.48,441.65,18838.0
2023-07-10 10:50:00,441.8,443.25,441.44,442.66,26196.0,441.8,443.25,441.44,442.66,26196.0
2023-07-10 11:00:00,442.79,443.87,442.43,443.85,12995.0,442.79,443.87,442.43,443.85,12995.0
2023-07-10 11:10:00,443.65,444.94,443.24,444.94,40573.0,443.65,444.94,443.24,444.94,40573.0
2023-07-10 11:20:00,444.79,446.96,444.78,446.67,20418.0,444.79,446.96,444.78,446.67,20418.0
2023-07-10 11:30:00,446.66,447.01,445.77,446.46,8767.0,446.66,447.01,445.77,446.46,8767.0
2023-07-10 11:40:00,446.49,446.69,444.54,444.57,9962.0,446.49,446.69,444.54,444.57,9962.0
2023-07-10 11:50:00,444.68,445.84,444.65,444.95,20321.0,444.68,445.84,444.65,444.95,20321.0
2023-07-10 12:00:00,444.96,445.03,443.37,443.98,24988.0,444.96,445.03,443.37,443.98,24988.0
2023-07-10 12:10:00,443.81,444.31,443.63,444.31,5227.0,443.81,444.31,443.63,444.31,5227.0
2023-07-10 12:20:00,444.21,444.61,444.21,444.47,3357.0,444.21,444.61,444.21,444.47,3357.0
2023-07-10 12:30:00,444.54,445.41,444.17,445.28,8834.0,444.54,445.41,444.17,445.28,8834.0
2023-07-10 12:40:00,445.2,446.53,445.17,446.0,25028.0,445.2,446.53,445.17,446.0,25028.0
2023-07-10 12:50:00,446.19,446.19,445.22,445.79,10172.0,446.19,446.19,445.22,445.79,10172.0
2023-07-10 13:00:00,445.86,445.97,445.01,445.27,6994.0,445.86,445.97,445.01,445.27,6994.0
2023-07-10 13:10:00,444.98,445.44,444.66,444.66,6178.0,444.98,445.44,444.66,444.66,6178.0
2023-07-10 13:20:00,444.63,444.94,444.29,444.78,8514.0,444.63,444.94,444.29,444.78,8514.0
2023-07-10 13:30:00,444.86,444.99,443.31,443.6,10592.0,444.86,444.99,443.31,443.6,10592.0
2023-07-10 13:40:00,443.8,444.63,443.8,444.62,8016.0,443.8,444.63,443.8,444.62,8016.0
2023-07-10 13:50:00,444.55,444.63,444.04,444.48,6806.0,444.55,444.63,444.04,444.48,6806.0
2023-07-10 14:00:00,444.48,444.48,443.89,444.0,6248.0,444.48,444.48,443.89,444.0,6248.0
2023-07-10 14:10:00,443.87,444.94,443.87,444.77,5093.0,443.87,444.94,443.87,444.77,5093.0
2023-07-10 14:20:00,444.93,445.38,444.74,445.3,5400.0,444.93,445.38,444.74,445.3,5400.0
2023-07-10 14:30:00,445.42,445.42,444.79,444.79,4712.0,445.42,445.42,444.79,444.79,4712.0
2023-07-10 14:40:00,444.99,445.16,444.6,444.87,5263.0,444.99,445.16,444.6,444.87,5263.0
2023-07-10 14:50:00,445.0,445.96,444.92,445.84,8656.0,445.0,445.96,444.92,445.84,8656.0
2023-07-10 15:00:00,446.09,446.15,445.11,445.53,20770.0,446.09,446.15,445.11,445.53,20770.0
2023-07-10 15:10:00,445.36,445.87,445.18,445.74,10968.0,445.36,445.87,445.18,445.74,10968.0
2023-07-10 15:20:00,445.84,446.36,445.32,446.09,10759.0,445.84,446.36,445.32,446.09,10759.0
2023-07-10 15:30:00,446.1,446.16,445.45,445.72,15283.0,446.1,446.16,445.45,445.72,15283.0
2023-07-10 15:40:00,445.57,445.71,445.13,445.5,21106.0,445.57,445.71,445.13,445.5,21106.0
2023-07-10 15:50:00,445.42,445.85,444.88,445.78,66054.0,445.42,445.85,444.88,445.78,66054.0
2023-07-11 09:30:00,446.17,446.17,442.83,443.0,15583.0,446.17,446.17,442.83,443.0,15583.0
2023-07-11 09:40:00,441.56,441.56,439.19,440.29,8896.0,441.56,441.56,439.19,440.29,8896.0
2023-07-11 09:50:00,440.58,441.4,440.25,441.34,5580.0,440.58,441.4,440.25,441.34,5580.0
2023-07-11 10:00:00,441.61,441.63,435.47,436.26,38870.0,441.61,441.63,435.47,436.26,38870.0
2023-07-11 10:10:00,436.23,436.36,434.13,435.5,10355.0,436.23,436.36,434.13,435.5,10355.0
2023-07-11 10:20:00,435.61,435.77,435.02,435.11,9185.0,435.61,435.77,435.02,435.11,9185.0
2023-07-11 10:30:00,435.24,436.42,434.97,435.54,7965.0,435.24,436.42,434.97,435.54,7965.0
2023-07-11 10:40:00,435.38,435.97,434.9,435.81,13538.0,435.38,435.97,434.9,435.81,13538.0
2023-07-11 10:50:00,435.27,435.74,434.91,435.62,10075.0,435.27,435.74,434.91,435.62,10075.0
2023-07-11 11:00:00,435.54,436.55,434.82,434.97,15906.0,435.54,436.55,434.82,434.97,15906.0
2023-07-11 11:10:00,435.19,435.49,434.8,435.26,8236.0,435.19,435.49,434.8,435.26,8236.0
2023-07-11 11:20:00,435.41,435.86,435.05,435.75,5651.0,435.41,435.86,435.05,435.75,5651.0
2023-07-11 11:30:00,435.67,436.14,435.11,436.13,8593.0,435.67,436.14,435.11,436.13,8593.0
2023-07-11 11:40:00,436.06,436.17,435.37,435.93,8082.0,436.06,436.17,435.37,435.93,8082.0
2023-07-11 11:50:00,435.97,438.68,435.88,438.68,10250.0,435.97,438.68,435.88,438.68,10250.0
2023-07-11 12:00:00,438.9,439.57,436.66,436.66,59555.0,438.9,439.57,436.66,436.66,59555.0
2023-07-11 12:10:00,436.53,436.53,435.75,435.98,3697.0,436.53,436.53,435.75,435.98,3697.0
2023-07-11 12:20:00,436.13,436.14,434.88,435.1,4955.0,436.13,436.14,434.88,435.1,4955.0
2023-07-11 12:30:00,435.25,435.75,435.16,435.16,6377.0,435.25,435.75,435.16,435.16,6377.0
2023-07-11 12:40:00,435.25,435.42,434.77,435.02,2549.0,435.25,435.42,434.77,435.02,2549.0
2023-07-11 12:50:00,435.27,435.57,435.13,435.49,1900.0,435.27,435.57,435.13,435.49,1900.0
2023-07-11 13:00:00,435.68,436.11,435.57,435.68,7073.0,435.68,436.11,435.57,435.68,7073.0
2023-07-11 13:10:00,435.76,436.17,435.34,435.86,12655.0,435.76,436.17,435.34,435.86,12655.0
2023-07-11 13:20:00,435.86,435.98,435.65,435.68,2300.0,435.86,435.98,435.65,435.68,2300.0
2023-07-11 13:30:00,435.84,436.74,435.83,436.67,2888.0,435.84,436.74,435.83,436.67,2888.0
2023-07-11 13:40:00,436.77,436.77,435.63,436.23,4426.0,436.77,436.77,435.63,436.23,4426.0
2023-07-11 13:50:00,436.6,436.79,436.35,436.66,3420.0,436.6,436.79,436.35,436.66,3420.0
2023-07-11 14:00:00,436.73,436.87,436.49,436.68,2450.0,436.73,436.87,436.49,436.68,2450.0
2023-07-11 14:10:00,436.74,436.82,436.3,436.42,5358.0,436.74,436.82,436.3,436.42,5358.0
2023-07-11 14:20:00,436.4,436.64,436.08,436.2,3428.0,436.4,436.64,436.08,436.2,3428.0
2023-07-11 14:30:00,436.23,436.38,435.84,436.24,8750.0,436.23,436.38,435.84,436.24,8750.0
2023-07-11 14:40:00,436.21,436.6,436.21,436.38,3516.0,436.21,436.6,436.21,436.38,3516.0
2023-07-11 14:50:00,436.54,437.83,436.54,437.8,8700.0,436.54,437.83,436.54,437.8,8700.0
2023-07-11 15:00:00,437.66,438.11,437.66,437.86,5033.0,437.66,438.11,437.66,437.86,5033.0
2023-07-11 15:10:00,437.81,438.15,437.56,437.95,15825.0,437.81,438.15,437.56,437.95,15825.0
2023-07-11 15:20:00,438.02,438.4,437.79,437.99,10315.0,438.02,438.4,437.79,437.99,10315.0
2023-07-11 15:30:00,437.98,437.99,437.54,437.85,8043.0,437.98,437.99,437.54,437.85,8043.0
2023-07-11 15:40:00,437.92,438.95,437.56,438.95,14639.0,437.92,438.95,437.56,438.95,14639.0
2023-07-11 15:50:00,439.17,439.51,438.38,438.69,68877.0,439.17,439.51,438.38,438.69,68877.0
2023-07-12 09:30:00,444.78,445.43,442.22,442.75,17603.0,444.78,445.43,442.22,442.75,17603.0
2023-07-12 09:40:00,442.88,443.33,441.67,442.35,10217.0,442.88,443.33,441.67,442.35,10217.0
2023-07-12 09:50:00,442.56,442.57,441.29,441.31,7166.0,442.56,442.57,441.29,441.31,7166.0
2023-07-12 10:00:00,441.14,442.25,440.99,441.44,7644.0,441.14,442.25,440.99,441.44,7644.0
2023-07-12 10:10:00,441.69,442.69,441.21,442.03,13099.0,441.69,442.69,441.21,442.03,13099.0
2023-07-12 10:20:00,442.5,442.5,440.46,441.93,5546.0,442.5,442.5,440.46,441.93,5546.0
2023-07-12 10:30:00,442.17,442.79,440.71,442.51,9544.0,442.17,442.79,440.71,442.51,9544.0
2023-07-12 10:40:00,442.4,443.46,441.5,442.0,8370.0,442.4,443.46,441.5,442.0,8370.0
2023-07-12 10:50:00,441.74,442.68,441.46,442.04,8594.0,441.74,442.68,441.46,442.04,8594.0
2023-07-12 11:00:00,441.73,442.11,440.58,441.06,3989.0,441.73,442.11,440.58,441.06,3989.0
2023-07-12 11:10:00,441.06,442.48,441.06,442.06,4929.0,441.06,442.48,441.06,442.06,4929.0
2023-07-12 11:20:00,442.19,442.44,441.67,442.44,5777.0,442.19,442.44,441.67,442.44,5777.0
2023-07-12 11:30:00,442.0,443.18,440.56,440.66,3754.0,442.0,443.18,440.56,440.66,3754.0
2023-07-12 11:40:00,440.0,440.03,439.08,439.51,5678.0,440.0,440.03,439.08,439.51,5678.0
2023-07-12 11:50:00,439.75,439.75,438.23,438.49,3343.0,439.75,439.75,438.23,438.49,3343.0
2023-07-12 12:00:00,439.37,439.76,438.79,439.56,3340.0,439.37,439.76,438.79,439.56,3340.0
2023-07-12 12:10:00,439.46,439.68,438.39,438.95,5640.0,439.46,439.68,438.39,438.95,5640.0
2023-07-12 12:20:00,438.74,439.04,438.37,438.89,6411.0,438.74,439.04,438.37,438.89,6411.0
2023-07-12 12:30:00,438.88,439.51,438.64,439.44,14339.0,438.88,439.51,438.64,439.44,14339.0
2023-07-12 12:40:00,439.49,440.09,438.93,439.99,19746.0,439.49,440.09,438.93,439.99,19746.0
2023-07-12 12:50:00,440.17,440.19,438.78,439.21,3796.0,440.17,440.19,438.78,439.21,3796.0
2023-07-12 13:00:00,438.89,439.98,438.89,439.53,6820.0,438.89,439.98,438.89,439.53,6820.0
2023-07-12 13:10:00,439.41,440.41,439.37,440.3,3786.0,439.41,440.41,439.37,440.3,3786.0
2023-07-12 13:20:00,440.41,441.65,440.41,441.65,2782.0,440.41,441.65,440.41,441.65,2782.0
2023-07-12 13:30:00,441.64,442.38,441.6,441.72,3092.0,441.64,442.38,441.6,441.72,3092.0
2023-07-12 13:40:00,442.02,442.2,440.8,441.2,2247.0,442.02,442.2,440.8,441.2,2247.0
2023-07-12 13:50:00,440.81,441.34,440.8,441.09,2330.0,440.81,441.34,440.8,441.09,2330.0
2023-07-12 14:00:00,441.24,442.59,441.07,442.59,7502.0,441.24,442.59,441.07,442.59,7502.0
2023-07-12 14:10:00,442.29,442.56,441.86,441.86,3616.0,442.29,442.56,441.86,441.86,3616.0
2023-07-12 14:20:00,442.0,442.3,441.56,442.23,3510.0,442.0,442.3,441.56,442.23,3510.0
2023-07-12 14:30:00,441.98,442.42,441.89,442.06,15331.0,441.98,442.42,441.89,442.06,15331.0
2023-07-12 14:40:00,441.99,442.06,441.47,441.48,3200.0,441.99,442.06,441.47,441.48,3200.0
2023-07-12 14:50:00,441.5,441.69,441.3,441.58,5449.0,441.5,441.69,441.3,441.58,5449.0
2023-07-12 15:00:00,441.56,442.25,441.56,442.07,9765.0,441.56,442.25,441.56,442.07,9765.0
2023-07-12 15:10:00,442.05,442.28,441.78,441.94,6351.0,442.05,442.28,441.78,441.94,6351.0
2023-07-12 15:20:00,441.81,441.88,441.33,441.86,4813.0,441.81,441.88,441.33,441.86,4813.0
2023-07-12 15:30:00,441.8,442.43,441.64,442.14,13764.0,441.8,442.43,441.64,442.14,13764.0
2023-07-12 15:40:00,442.03,442.24,441.6,441.63,17947.0,442.03,442.24,441.6,441.63,17947.0
2023-07-12 15:50:00,440.95,441.63,440.89,441.63,55548.0,440.95,441.63,440.89,441.63,55548.0
2023-07-13 09:30:00,448.32,449.0,445.64,447.01,28234.0,448.32,449.0,445.64,447.01,28234.0
2023-07-13 09:40:00,447.42,450.71,447.26,449.24,44937.0,447.42,450.71,447.26,449.24,44937.0
2023-07-13 09:50:00,449.15,450.42,448.62,450.13,11700.0,449.15,450.42,448.62,450.13,11700.0
2023-07-13 10:00:00,449.9,451.1,448.33,448.85,23715.0,449.9,451.1,448.33,448.85,23715.0
2023-07-13 10:10:00,449.17,449.59,447.78,447.8,13321.0,449.17,449.59,447.78,447.8,13321.0
2023-07-13 10:20:00,447.5,447.72,446.2,447.07,6440.0,447.5,447.72,446.2,447.07,6440.0
2023-07-13 10:30:00,446.77,447.93,446.12,447.74,2300.0,446.77,447.93,446.12,447.74,2300.0
2023-07-13 10:40:00,448.07,449.05,447.62,447.69,4808.0,448.07,449.05,447.62,447.69,4808.0
2023-07-13 10:50:00,447.48,448.43,447.48,448.18,11606.0,447.48,448.43,447.48,448.18,11606.0
2023-07-13 11:00:00,448.14,448.4,447.41,447.5,4700.0,448.14,448.4,447.41,447.5,4700.0
2023-07-13 11:10:00,447.29,447.63,446.95,447.6,5609.0,447.29,447.63,446.95,447.6,5609.0
2023-07-13 11:20:00,447.65,448.04,447.29,447.43,4642.0,447.65,448.04,447.29,447.43,4642.0
2023-07-13 11:30:00,447.52,447.89,446.96,447.89,3345.0,447.52,447.89,446.96,447.89,3345.0
2023-07-13 11:40:00,447.81,448.25,447.38,447.5,5866.0,447.81,448.25,447.38,447.5,5866.0
2023-07-13 11:50:00,447.5,447.5,446.91,447.21,5471.0,447.5,447.5,446.91,447.21,5471.0
2023-07-13 12:00:00,447.15,447.77,446.88,447.53,4147.0,447.15,447.77,446.88,447.53,4147.0
2023-07-13 12:10:00,447.87,448.09,447.41,447.69,6955.0,447.87,448.09,447.41,447.69,6955.0
2023-07-13 12:20:00,447.62,448.53,447.62,448.5,3911.0,447.62,448.53,447.62,448.5,3911.0
2023-07-13 12:30:00,448.45,448.79,448.13,448.15,4800.0,448.45,448.79,448.13,448.15,4800.0
2023-07-13 12:40:00,448.23,448.24,447.66,447.94,6162.0,448.23,448.24,447.66,447.94,6162.0
2023-07-13 12:50:00,447.93,449.0,447.81,448.88,6351.0,447.93,449.0,447.81,448.88,6351.0
2023-07-13 13:00:00,448.88,448.94,448.0,448.15,3950.0,448.88,448.94,448.0,448.15,3950.0
2023-07-13 13:10:00,447.93,448.37,447.83,448.25,2104.0,447.93,448.37,447.83,448.25,2104.0
2023-07-13 13:20:00,448.21,448.81,447.95,448.55,4337.0,448.21,448.81,447.95,448.55,4337.0
2023-07-13 13:30:00,448.73,448.81,447.7,448.1,4642.0,448.73,448.81,447.7,448.1,4642.0
2023-07-13 13:40:00,448.12,448.3,448.03,448.08,3396.0,448.12,448.3,448.03,448.08,3396.0
2023-07-13 13:50:00,447.99,448.15,447.79,448.0,2392.0,447.99,448.15,447.79,448.0,2392.0
2023-07-13 14:00:00,447.92,448.28,447.61,447.88,2720.0,447.92,448.28,447.61,447.88,2720.0
2023-07-13 14:10:00,447.86,448.07,447.6,447.6,3325.0,447.86,448.07,447.6,447.6,3325.0
2023-07-13 14:20:00,447.6,447.8,446.8,447.02,5203.0,447.6,447.8,446.8,447.02,5203.0
2023-07-13 14:30:00,447.22,447.37,447.05,447.13,2718.0,447.22,447.37,447.05,447.13,2718.0
2023-07-13 14:40:00,447.28,447.39,447.1,447.25,1900.0,447.28,447.39,447.1,447.25,1900.0
2023-07-13 14:50:00,447.2,447.46,447.09,447.46,2800.0,447.2,447.46,447.09,447.46,2800.0
2023-07-13 15:00:00,447.48,448.52,447.44,448.49,10263.0,447.48,448.52,447.44,448.49,10263.0
2023-07-13 15:10:00,448.25,449.08,448.24,448.81,4913.0,448.25,449.08,448.24,448.81,4913.0
2023-07-13 15:20:00,449.0,450.12,448.91,450.07,5409.0,449.0,450.12,448.91,450.07,5409.0
2023-07-13 15:30:00,449.93,449.93,448.74,449.38,9327.0,449.93,449.93,448.74,449.38,9327.0
2023-07-13 15:40:00,449.27,450.27,449.14,449.7,19959.0,449.27,450.27,449.14,449.7,19959.0
2023-07-13 15:50:00,449.85,450.03,448.7,448.76,29905.0,449.85,450.03,448.7,448.76,29905.0
2023-07-14 09:30:00,449.52,452.66,449.52,451.54,12507.0,449.52,452.66,449.52,451.54,12507.0
2023-07-14 09:40:00,451.48,453.41,450.96,452.0,11998.0,451.48,453.41,450.96,452.0,11998.0
2023-07-14 09:50:00,451.94,454.16,451.66,454.16,16512.0,451.94,454.16,451.66,454.16,16512.0
2023-07-14 10:00:00,454.36,455.54,453.63,454.83,12465.0,454.36,455.54,453.63,454.83,12465.0
2023-07-14 10:10:00,454.96,457.21,454.9,456.94,15126.0,454.96,457.21,454.9,456.94,15126.0
2023-07-14 10:20:00,456.9,457.14,455.25,455.25,9602.0,456.9,457.14,455.25,455.25,9602.0
2023-07-14 10:30:00,455.46,456.16,454.13,455.48,10004.0,455.46,456.16,454.13,455.48,10004.0
2023-07-14 10:40:00,455.06,455.21,453.51,453.78,4159.0,455.06,455.21,453.51,453.78,4159.0
2023-07-14 10:50:00,453.78,455.6,453.78,455.15,15138.0,453.78,455.6,453.78,455.15,15138.0
2023-07-14 11:00:00,454.85,456.36,454.51,455.54,5412.0,454.85,456.36,454.51,455.54,5412.0
2023-07-14 11:10:00,455.61,456.4,455.12,455.23,2501.0,455.61,456.4,455.12,455.23,2501.0
2023-07-14 11:20:00,455.13,455.93,455.11,455.49,4762.0,455.13,455.93,455.11,455.49,4762.0
2023-07-14 11:30:00,455.59,456.5,455.59,455.88,8714.0,455.59,456.5,455.59,455.88,8714.0
2023-07-14 11:40:00,455.68,455.68,454.93,455.24,8993.0,455.68,455.68,454.93,455.24,8993.0
2023-07-14 11:50:00,455.38,456.1,455.38,455.64,5237.0,455.38,456.1,455.38,455.64,5237.0
2023-07-14 12:00:00,455.49,455.51,454.98,455.39,3744.0,455.49,455.51,454.98,455.39,3744.0
2023-07-14 12:10:00,455.25,455.33,454.91,455.02,24497.0,455.25,455.33,454.91,455.02,24497.0
2023-07-14 12:20:00,454.8,454.81,453.61,454.64,3263.0,454.8,454.81,453.61,454.64,3263.0
2023-07-14 12:30:00,454.24,455.18,454.24,455.18,5974.0,454.24,455.18,454.24,455.18,5974.0
2023-07-14 12:40:00,455.18,455.18,453.93,454.58,7907.0,455.18,455.18,453.93,454.58,7907.0
2023-07-14 12:50:00,454.86,454.98,454.39,454.59,2083.0,454.86,454.98,454.39,454.59,2083.0
2023-07-14 13:00:00,454.32,454.6,453.88,454.6,7958.0,454.32,454.6,453.88,454.6,7958.0
2023-07-14 13:10:00,454.57,454.99,454.33,454.99,1995.0,454.57,454.99,454.33,454.99,1995.0
2023-07-14 13:20:00,454.51,455.31,454.48,455.22,1863.0,454.51,455.31,454.48,455.22,1863.0
2023-07-14 13:30:00,455.06,455.26,454.76,455.17,4279.0,455.06,455.26,454.76,455.17,4279.0
2023-07-14 13:40:00,455.04,455.22,454.9,455.22,2068.0,455.04,455.22,454.9,455.22,2068.0
2023-07-14 13:50:00,454.83,454.92,454.21,454.21,2724.0,454.83,454.92,454.21,454.21,2724.0
2023-07-14 14:00:00,454.32,454.78,454.32,454.51,830.0,454.32,454.78,454.32,454.51,830.0
2023-07-14 14:10:00,454.41,455.13,454.0,454.38,8403.0,454.41,455.13,454.0,454.38,8403.0
2023-07-14 14:20:00,454.02,454.63,453.9,454.42,10365.0,454.02,454.63,453.9,454.42,10365.0
2023-07-14 14:30:00,454.45,454.45,453.88,454.0,5180.0,454.45,454.45,453.88,454.0,5180.0
2023-07-14 14:40:00,454.0,454.5,453.9,454.1,12091.0,454.0,454.5,453.9,454.1,12091.0
2023-07-14 14:50:00,454.55,454.87,454.0,454.0,3300.0,454.55,454.87,454.0,454.0,3300.0
2023-07-14 15:00:00,454.0,454.29,453.05,453.21,31363.0,454.0,454.29,453.05,453.21,31363.0
2023-07-14 15:10:00,453.4,453.7,452.91,452.91,5753.0,453.4,453.7,452.91,452.91,5753.0
2023-07-14 15:20:00,453.24,453.33,452.9,453.29,16829.0,453.24,453.33,452.9,453.29,16829.0
2023-07-14 15:30:00,453.37,453.78,453.03,453.56,7530.0,453.37,453.78,453.03,453.56,7530.0
2023-07-14 15:40:00,453.59,454.14,453.33,453.51,9882.0,453.59,454.14,453.33,453.51,9882.0
2023-07-14 15:50:00,453.4,454.41,452.94,454.32,61402.0,453.4,454.41,452.94,454.32,61402.0
2023-07-17 09:30:00,454.29,455.56,453.22,455.0,17427.0,454.29,455.56,453.22,455.0,17427.0
2023-07-17 09:40:00,455.3,455.56,453.44,453.92,6549.0,455.3,455.56,453.44,453.92,6549.0
2023-07-17 09:50:00,454.38,456.31,454.13,456.31,5856.0,454.38,456.31,454.13,456.31,5856.0
2023-07-17 10:00:00,456.15,457.16,455.71,456.26,19324.0,456.15,457.16,455.71,456.26,19324.0
2023-07-17 10:10:00,456.26,456.53,455.6,455.73,3700.0,456.26,456.53,455.6,455.73,3700.0
2023-07-17 10:20:00,455.92,456.94,455.92,456.94,4340.0,455.92,456.94,455.92,456.94,4340.0
2023-07-17 10:30:00,456.98,457.9,456.98,457.69,6095.0,456.98,457.9,456.98,457.69,6095.0
2023-07-17 10:40:00,457.7,457.7,456.55,456.73,3388.0,457.7,457.7,456.55,456.73,3388.0
2023-07-17 10:50:00,456.63,456.82,456.36,456.78,5027.0,456.63,456.82,456.36,456.78,5027.0
2023-07-17 11:00:00,457.0,458.01,456.73,457.91,4759.0,457.0,458.01,456.73,457.91,4759.0
2023-07-17 11:10:00,457.85,457.85,456.82,457.51,2305.0,457.85,457.85,456.82,457.51,2305.0
2023-07-17 11:20:00,457.42,459.45,457.38,459.25,5125.0,457.42,459.45,457.38,459.25,5125.0
2023-07-17 11:30:00,459.25,459.38,458.84,459.06,3700.0,459.25,459.38,458.84,459.06,3700.0
2023-07-17 11:40:00,459.0,459.83,459.0,459.58,4570.0,459.0,459.83,459.0,459.58,4570.0
2023-07-17 11:50:00,459.46,460.24,459.4,460.0,9740.0,459.46,460.24,459.4,460.0,9740.0
2023-07-17 12:00:00,459.84,460.14,458.82,459.41,14507.0,459.84,460.14,458.82,459.41,14507.0
2023-07-17 12:10:00,459.61,459.89,459.03,459.84,2742.0,459.61,459.89,459.03,459.84,2742.0
2023-07-17 12:20:00,459.77,460.5,458.72,458.94,7588.0,459.77,460.5,458.72,458.94,7588.0
2023-07-17 12:30:00,458.82,458.85,458.03,458.21,2564.0,458.82,458.85,458.03,458.21,2564.0
2023-07-17 12:40:00,458.06,458.99,458.05,458.99,4701.0,458.06,458.99,458.05,458.99,4701.0
2023-07-17 12:50:00,458.7,459.08,458.44,459.08,3550.0,458.7,459.08,458.44,459.08,3550.0
2023-07-17 13:00:00,459.08,459.1,457.81,458.35,11769.0,459.08,459.1,457.81,458.35,11769.0
2023-07-17 13:10:00,458.28,458.99,458.18,458.75,10497.0,458.28,458.99,458.18,458.75,10497.0
2023-07-17 13:20:00,458.59,458.82,458.38,458.48,3210.0,458.59,458.82,458.38,458.48,3210.0
2023-07-17 13:30:00,458.71,458.97,458.56,458.58,1454.0,458.71,458.97,458.56,458.58,1454.0
2023-07-17 13:40:00,458.68,459.34,458.68,459.13,2961.0,458.68,459.34,458.68,459.13,2961.0
2023-07-17 13:50:00,459.17,459.22,458.91,459.22,1370.0,459.17,459.22,458.91,459.22,1370.0
2023-07-17 14:00:00,459.03,459.15,458.77,458.94,5530.0,459.03,459.15,458.77,458.94,5530.0
2023-07-17 14:10:00,458.85,459.45,458.76,459.33,7404.0,458.85,459.45,458.76,459.33,7404.0
2023-07-17 14:20:00,459.53,459.77,459.0,459.13,7626.0,459.53,459.77,459.0,459.13,7626.0
2023-07-17 14:30:00,458.95,459.14,458.81,458.9,2800.0,458.95,459.14,458.81,458.9,2800.0
2023-07-17 14:40:00,458.88,459.47,458.84,459.28,2808.0,458.88,459.47,458.84,459.28,2808.0
2023-07-17 14:50:00,459.33,459.92,459.16,459.61,3405.0,459.33,459.92,459.16,459.61,3405.0
2023-07-17 15:00:00,459.85,461.9,459.85,461.34,8641.0,459.85,461.9,459.85,461.34,8641.0
2023-07-17 15:10:00,461.33,462.52,461.33,462.1,4222.0,461.33,462.52,461.33,462.1,4222.0
2023-07-17 15:20:00,462.34,462.85,461.78,462.79,6567.0,462.34,462.85,461.78,462.79,6567.0
2023-07-17 15:30:00,462.66,462.66,460.83,461.3,6795.0,462.66,462.66,460.83,461.3,6795.0
2023-07-17 15:40:00,461.41,461.87,460.7,461.52,12064.0,461.41,461.87,460.7,461.52,12064.0
2023-07-17 15:50:00,461.23,461.98,460.75,461.18,41818.0,461.23,461.98,460.75,461.18,41818.0
2023-07-18 09:30:00,458.71,460.85,453.74,455.24,21797.0,458.71,460.85,453.74,455.24,21797.0
2023-07-18 09:40:00,455.0,455.62,453.19,455.31,31395.0,455.0,455.62,453.19,455.31,31395.0
2023-07-18 09:50:00,455.36,456.17,453.57,456.17,9558.0,455.36,456.17,453.57,456.17,9558.0
2023-07-18 10:00:00,456.22,456.27,454.26,454.68,11497.0,456.22,456.27,454.26,454.68,11497.0
2023-07-18 10:10:00,454.46,455.49,453.81,455.03,14913.0,454.46,455.49,453.81,455.03,14913.0
2023-07-18 10:20:00,455.27,455.51,454.02,455.21,11117.0,455.27,455.51,454.02,455.21,11117.0
2023-07-18 10:30:00,455.14,456.22,454.41,456.16,16771.0,455.14,456.22,454.41,456.16,16771.0
2023-07-18 10:40:00,456.41,457.52,456.04,457.42,3973.0,456.41,457.52,456.04,457.42,3973.0
2023-07-18 10:50:00,457.42,457.64,456.89,456.99,5597.0,457.42,457.64,456.89,456.99,5597.0
2023-07-18 11:00:00,456.79,457.42,456.28,457.42,4456.0,456.79,457.42,456.28,457.42,4456.0
2023-07-18 11:10:00,457.54,458.8,457.54,458.46,15782.0,457.54,458.8,457.54,458.46,15782.0
2023-07-18 11:20:00,458.15,458.26,457.43,457.43,6054.0,458.15,458.26,457.43,457.43,6054.0
2023-07-18 11:30:00,457.64,458.45,457.28,458.11,10974.0,457.64,458.45,457.28,458.11,10974.0
2023-07-18 11:40:00,457.89,459.19,457.82,459.18,11683.0,457.89,459.19,457.82,459.18,11683.0
2023-07-18 11:50:00,458.97,459.77,458.28,458.9,8509.0,458.97,459.77,458.28,458.9,8509.0
2023-07-18 12:00:00,458.83,458.84,457.89,458.02,5712.0,458.83,458.84,457.89,458.02,5712.0
2023-07-18 12:10:00,457.81,458.35,457.46,457.98,2745.0,457.81,458.35,457.46,457.98,2745.0
2023-07-18 12:20:00,458.37,459.18,458.21,459.06,3432.0,458.37,459.18,458.21,459.06,3432.0
2023-07-18 12:30:00,459.75,460.03,459.06,459.83,2868.0,459.75,460.03,459.06,459.83,2868.0
2023-07-18 12:40:00,459.87,459.87,459.0,459.0,2900.0,459.87,459.87,459.0,459.0,2900.0
2023-07-18 12:50:00,459.16,459.82,459.13,459.82,2624.0,459.16,459.82,459.13,459.82,2624.0
2023-07-18 13:00:00,459.83,461.09,459.83,460.84,3600.0,459.83,461.09,459.83,460.84,3600.0
2023-07-18 13:10:00,460.54,461.47,460.44,460.65,2468.0,460.54,461.47,460.44,460.65,2468.0
2023-07-18 13:20:00,460.68,461.1,460.61,460.77,2145.0,460.68,461.1,460.61,460.77,2145.0
2023-07-18 13:30:00,460.57,461.03,460.42,460.79,2362.0,460.57,461.03,460.42,460.79,2362.0
2023-07-18 13:40:00,460.94,461.25,460.14,460.41,4500.0,460.94,461.25,460.14,460.41,4500.0
2023-07-18 13:50:00,460.22,461.15,460.15,461.15,2345.0,460.22,461.15,460.15,461.15,2345.0
2023-07-18 14:00:00,461.14,462.04,461.13,461.84,8806.0,461.14,462.04,461.13,461.84,8806.0
2023-07-18 14:10:00,461.99,462.03,461.08,461.24,7995.0,461.99,462.03,461.08,461.24,7995.0
2023-07-18 14:20:00,461.55,462.65,461.54,462.59,2904.0,461.55,462.65,461.54,462.59,2904.0
2023-07-18 14:30:00,462.33,462.33,461.88,461.94,1923.0,462.33,462.33,461.88,461.94,1923.0
2023-07-18 14:40:00,461.9,462.78,461.78,462.31,6242.0,461.9,462.78,461.78,462.31,6242.0
2023-07-18 14:50:00,462.26,462.88,462.16,462.47,6193.0,462.26,462.88,462.16,462.47,6193.0
2023-07-18 15:00:00,462.22,463.05,462.09,462.81,5000.0,462.22,463.05,462.09,462.81,5000.0
2023-07-18 15:10:00,463.28,464.63,463.27,464.04,10379.0,463.28,464.63,463.27,464.04,10379.0
2023-07-18 15:20:00,464.12,464.55,463.83,464.27,9955.0,464.12,464.55,463.83,464.27,9955.0
2023-07-18 15:30:00,464.32,464.52,463.99,464.21,18085.0,464.32,464.52,463.99,464.21,18085.0
2023-07-18 15:40:00,464.33,465.0,464.16,464.7,21734.0,464.33,465.0,464.16,464.7,21734.0
2023-07-18 15:50:00,464.69,464.96,462.78,462.92,73883.0,464.69,464.96,462.78,462.92,73883.0
2023-07-19 09:30:00,464.72,465.67,463.44,464.6,16308.0,464.72,465.67,463.44,464.6,16308.0
2023-07-19 09:40:00,464.35,465.1,462.51,462.51,5765.0,464.35,465.1,462.51,462.51,5765.0
2023-07-19 09:50:00,462.21,462.37,461.03,461.81,3557.0,462.21,462.37,461.03,461.81,3557.0
2023-07-19 10:00:00,461.95,462.14,460.05,460.57,6034.0,461.95,462.14,460.05,460.57,6034.0
2023-07-19 10:10:00,460.69,460.74,459.14,459.56,4500.0,460.69,460.74,459.14,459.56,4500.0
2023-07-19 10:20:00,459.84,460.4,459.46,459.46,5043.0,459.84,460.4,459.46,459.46,5043.0
2023-07-19 10:30:00,459.3,460.23,459.3,459.72,5760.0,459.3,460.23,459.3,459.72,5760.0
2023-07-19 10:40:00,459.5,460.19,459.09,459.16,3625.0,459.5,460.19,459.09,459.16,3625.0
2023-07-19 10:50:00,459.3,459.67,458.17,459.66,3379.0,459.3,459.67,458.17,459.66,3379.0
2023-07-19 11:00:00,459.55,460.86,459.26,460.66,8634.0,459.55,460.86,459.26,460.66,8634.0
2023-07-19 11:10:00,460.52,461.71,460.49,461.46,5530.0,460.52,461.71,460.49,461.46,5530.0
2023-07-19 11:20:00,461.35,461.35,459.85,459.9,7600.0,461.35,461.35,459.85,459.9,7600.0
2023-07-19 11:30:00,460.0,460.42,459.69,459.9,5162.0,460.0,460.42,459.69,459.9,5162.0
2023-07-19 11:40:00,459.84,460.14,459.57,459.79,4805.0,459.84,460.14,459.57,459.79,4805.0
2023-07-19 11:50:00,459.82,460.19,459.14,459.17,6940.0,459.82,460.19,459.14,459.17,6940.0
2023-07-19 12:00:00,459.65,460.29,459.27,459.52,7370.0,459.65,460.29,459.27,459.52,7370.0
2023-07-19 12:10:00,459.56,459.95,459.0,459.44,2343.0,459.56,459.95,459.0,459.44,2343.0
2023-07-19 12:20:00,459.19,459.19,457.8,458.17,4420.0,459.19,459.19,457.8,458.17,4420.0
2023-07-19 12:30:00,457.87,458.67,457.23,457.95,6015.0,457.87,458.67,457.23,457.95,6015.0
2023-07-19 12:40:00,457.4,458.16,456.93,457.14,3092.0,457.4,458.16,456.93,457.14,3092.0
2023-07-19 12:50:00,456.83,457.42,456.65,457.42,1442.0,456.83,457.42,456.65,457.42,1442.0
2023-07-19 13:00:00,457.46,457.67,456.27,456.27,2700.0,457.46,457.67,456.27,456.27,2700.0
2023-07-19 13:10:00,456.31,457.09,456.31,456.93,900.0,456.31,457.09,456.31,456.93,900.0
2023-07-19 13:20:00,456.83,457.35,456.83,457.07,1643.0,456.83,457.35,456.83,457.07,1643.0
2023-07-19 13:30:00,456.84,457.19,455.98,456.02,3148.0,456.84,457.19,455.98,456.02,3148.0
2023-07-19 13:40:00,455.76,457.91,455.76,457.91,6574.0,455.76,457.91,455.76,457.91,6574.0
2023-07-19 13:50:00,458.0,458.59,457.42,458.26,13200.0,458.0,458.59,457.42,458.26,13200.0
2023-07-19 14:00:00,458.16,458.52,457.38,457.95,8026.0,458.16,458.52,457.38,457.95,8026.0
2023-07-19 14:10:00,457.45,458.03,456.95,456.95,2099.0,457.45,458.03,456.95,456.95,2099.0
2023-07-19 14:20:00,456.89,457.65,456.66,457.53,9819.0,456.89,457.65,456.66,457.53,9819.0
2023-07-19 14:30:00,457.65,457.84,457.12,457.5,14427.0,457.65,457.84,457.12,457.5,14427.0
2023-07-19 14:40:00,457.44,458.17,457.42,457.74,2707.0,457.44,458.17,457.42,457.74,2707.0
2023-07-19 14:50:00,457.63,458.31,457.17,458.31,15695.0,457.63,458.31,457.17,458.31,15695.0
2023-07-19 15:00:00,458.67,459.05,458.65,458.87,3403.0,458.67,459.05,458.65,458.87,3403.0
2023-07-19 15:10:00,458.88,458.93,458.2,458.3,3068.0,458.88,458.93,458.2,458.3,3068.0
2023-07-19 15:20:00,458.47,459.26,458.47,458.61,4188.0,458.47,459.26,458.47,458.61,4188.0
2023-07-19 15:30:00,458.33,458.33,456.76,457.0,6419.0,458.33,458.33,456.76,457.0,6419.0
2023-07-19 15:40:00,456.84,457.71,456.72,457.0,11830.0,456.84,457.71,456.72,457.0,11830.0
2023-07-19 15:50:00,457.38,457.74,456.47,457.33,34592.0,457.38,457.74,456.47,457.33,34592.0
2023-07-20 09:30:00,454.84,458.29,454.83,457.16,24173.0,454.84,458.29,454.83,457.16,24173.0
2023-07-20 09:40:00,457.02,457.72,456.23,457.1,8106.0,457.02,457.72,456.23,457.1,8106.0
2023-07-20 09:50:00,456.72,457.4,455.99,456.65,26427.0,456.72,457.4,455.99,456.65,26427.0
2023-07-20 10:00:00,456.85,457.17,455.68,456.53,10012.0,456.85,457.17,455.68,456.53,10012.0
2023-07-20 10:10:00,456.47,457.82,455.8,455.98,6367.0,456.47,457.82,455.8,455.98,6367.0
2023-07-20 10:20:00,455.36,455.36,454.01,454.31,4056.0,455.36,455.36,454.01,454.31,4056.0
2023-07-20 10:30:00,454.25,454.29,452.22,452.26,6633.0,454.25,454.29,452.22,452.26,6633.0
2023-07-20 10:40:00,452.16,454.14,452.03,453.74,5884.0,452.16,454.14,452.03,453.74,5884.0
2023-07-20 10:50:00,453.71,453.72,452.87,453.72,5394.0,453.71,453.72,452.87,453.72,5394.0
2023-07-20 11:00:00,453.05,454.76,453.05,454.76,1950.0,453.05,454.76,453.05,454.76,1950.0
2023-07-20 11:10:00,454.94,455.05,453.91,453.91,6865.0,454.94,455.05,453.91,453.91,6865.0
2023-07-20 11:20:00,454.14,454.51,453.47,454.24,2917.0,454.14,454.51,453.47,454.24,2917.0
2023-07-20 11:30:00,454.26,455.22,454.13,454.9,5018.0,454.26,455.22,454.13,454.9,5018.0
2023-07-20 11:40:00,454.77,454.8,453.83,453.84,1649.0,454.77,454.8,453.83,453.84,1649.0
2023-07-20 11:50:00,453.65,454.02,452.86,453.08,2200.0,453.65,454.02,452.86,453.08,2200.0
2023-07-20 12:00:00,453.22,454.07,452.77,454.0,8831.0,453.22,454.07,452.77,454.0,8831.0
2023-07-20 12:10:00,453.79,454.51,453.52,453.8,8858.0,453.79,454.51,453.52,453.8,8858.0
2023-07-20 12:20:00,453.51,453.7,452.71,453.13,6194.0,453.51,453.7,452.71,453.13,6194.0
2023-07-20 12:30:00,453.18,454.03,453.15,453.56,17147.0,453.18,454.03,453.15,453.56,17147.0
2023-07-20 12:40:00,453.55,454.53,453.53,453.87,5043.0,453.55,454.53,453.53,453.87,5043.0
2023-07-20 12:50:00,454.09,454.45,453.71,453.94,5931.0,454.09,454.45,453.71,453.94,5931.0
2023-07-20 13:00:00,453.81,454.4,453.57,453.78,5200.0,453.81,454.4,453.57,453.78,5200.0
2023-07-20 13:10:00,453.93,454.41,453.75,454.19,6826.0,453.93,454.41,453.75,454.19,6826.0
2023-07-20 13:20:00,454.16,455.81,454.15,455.57,3700.0,454.16,455.81,454.15,455.57,3700.0
2023-07-20 13:30:00,455.54,455.95,455.13,455.14,2839.0,455.54,455.95,455.13,455.14,2839.0
2023-07-20 13:40:00,454.91,455.5,454.73,455.13,2812.0,454.91,455.5,454.73,455.13,2812.0
2023-07-20 13:50:00,454.92,455.26,454.56,454.95,1688.0,454.92,455.26,454.56,454.95,1688.0
2023-07-20 14:00:00,454.63,454.91,454.25,454.5,4459.0,454.63,454.91,454.25,454.5,4459.0
2023-07-20 14:10:00,454.19,454.31,453.15,453.29,4400.0,454.19,454.31,453.15,453.29,4400.0
2023-07-20 14:20:00,453.15,453.61,452.82,452.9,8096.0,453.15,453.61,452.82,452.9,8096.0
2023-07-20 14:30:00,453.2,453.61,452.95,453.25,6233.0,453.2,453.61,452.95,453.25,6233.0
2023-07-20 14:40:00,453.21,453.28,452.67,453.08,5963.0,453.21,453.28,452.67,453.08,5963.0
2023-07-20 14:50:00,453.1,453.33,452.78,453.05,11029.0,453.1,453.33,452.78,453.05,11029.0
2023-07-20 15:00:00,453.03,453.52,452.72,452.74,13447.0,453.03,453.52,452.72,452.74,13447.0
2023-07-20 15:10:00,452.81,453.22,452.09,452.09,11874.0,452.81,453.22,452.09,452.09,11874.0
2023-07-20 15:20:00,452.01,452.21,450.69,450.83,5328.0,452.01,452.21,450.69,450.83,5328.0
2023-07-20 15:30:00,450.85,452.92,450.85,452.19,10400.0,450.85,452.92,450.85,452.19,10400.0
2023-07-20 15:40:00,452.2,453.1,451.17,451.69,10140.0,452.2,453.1,451.17,451.69,10140.0
2023-07-20 15:50:00,451.75,452.68,451.69,451.7,39388.0,451.75,452.68,451.69,451.7,39388.0
2023-07-21 09:30:00,454.79,458.3,454.78,456.15,34373.0,454.79,458.3,454.78,456.15,34373.0
2023-07-21 09:40:00,455.94,457.02,454.29,455.35,36210.0,455.94,457.02,454.29,455.35,36210.0
2023-07-21 09:50:00,454.92,454.96,452.36,453.1,15227.0,454.92,454.96,452.36,453.1,15227.0
2023-07-21 10:00:00,452.29,453.35,451.13,453.19,14669.0,452.29,453.35,451.13,453.19,14669.0
2023-07-21 10:10:00,453.41,454.99,453.16,454.99,5034.0,453.41,454.99,453.16,454.99,5034.0
2023-07-21 10:20:00,454.23,454.23,451.12,451.12,5612.0,454.23,454.23,451.12,451.12,5612.0
2023-07-21 10:30:00,451.0,452.97,450.99,451.3,5544.0,451.0,452.97,450.99,451.3,5544.0
2023-07-21 10:40:00,451.48,453.23,451.28,452.07,6750.0,451.48,453.23,451.28,452.07,6750.0
2023-07-21 10:50:00,452.17,452.65,451.67,452.37,5889.0,452.17,452.65,451.67,452.37,5889.0
2023-07-21 11:00:00,452.45,453.6,452.23,453.6,5117.0,452.45,453.6,452.23,453.6,5117.0
2023-07-21 11:10:00,453.65,454.55,453.33,453.67,12177.0,453.65,454.55,453.33,453.67,12177.0
2023-07-21 11:20:00,453.91,454.99,453.9,454.79,5800.0,453.91,454.99,453.9,454.79,5800.0
2023-07-21 11:30:00,454.67,455.33,454.23,454.23,2790.0,454.67,455.33,454.23,454.23,2790.0
2023-07-21 11:40:00,454.51,454.78,453.28,454.78,4965.0,454.51,454.78,453.28,454.78,4965.0
2023-07-21 11:50:00,454.7,455.63,454.7,455.63,3302.0,454.7,455.63,454.7,455.63,3302.0
2023-07-21 12:00:00,455.39,455.54,455.06,455.52,3606.0,455.39,455.54,455.06,455.52,3606.0
2023-07-21 12:10:00,455.6,456.16,455.53,456.16,4740.0,455.6,456.16,455.53,456.16,4740.0
2023-07-21 12:20:00,456.18,456.87,455.93,456.06,6570.0,456.18,456.87,455.93,456.06,6570.0
2023-07-21 12:30:00,456.2,456.43,455.3,455.92,4723.0,456.2,456.43,455.3,455.92,4723.0
2023-07-21 12:40:00,455.91,456.1,455.45,455.73,4782.0,455.91,456.1,455.45,455.73,4782.0
2023-07-21 12:50:00,455.8,456.0,455.21,455.59,6472.0,455.8,456.0,455.21,455.59,6472.0
2023-07-21 13:00:00,455.65,456.14,455.49,455.71,3394.0,455.65,456.14,455.49,455.71,3394.0
2023-07-21 13:10:00,455.88,456.2,455.03,455.15,6176.0,455.88,456.2,455.03,455.15,6176.0
2023-07-21 13:20:00,455.04,455.93,455.04,455.74,3240.0,455.04,455.93,455.04,455.74,3240.0
2023-07-21 13:30:00,455.87,456.18,455.72,455.92,9738.0,455.87,456.18,455.72,455.92,9738.0
2023-07-21 13:40:00,455.85,455.98,455.21,455.81,4069.0,455.85,455.98,455.21,455.81,4069.0
2023-07-21 13:50:00,455.74,456.77,455.58,456.71,5739.0,455.74,456.77,455.58,456.71,5739.0
2023-07-21 14:00:00,456.52,456.71,456.0,456.66,4110.0,456.52,456.71,456.0,456.66,4110.0
2023-07-21 14:10:00,456.73,456.73,455.18,455.85,6672.0,456.73,456.73,455.18,455.85,6672.0
2023-07-21 14:20:00,455.99,455.99,455.15,455.72,5166.0,455.99,455.99,455.15,455.72,5166.0
2023-07-21 14:30:00,455.74,456.03,455.31,455.59,4503.0,455.74,456.03,455.31,455.59,4503.0
2023-07-21 14:40:00,455.75,456.41,455.75,456.14,12927.0,455.75,456.41,455.75,456.14,12927.0
2023-07-21 14:50:00,455.93,456.05,454.33,454.55,7757.0,455.93,456.05,454.33,454.55,7757.0
2023-07-21 15:00:00,454.33,454.71,453.82,453.98,10183.0,454.33,454.71,453.82,453.98,10183.0
2023-07-21 15:10:00,454.0,454.21,453.22,454.05,6670.0,454.0,454.21,453.22,454.05,6670.0
2023-07-21 15:20:00,454.25,454.75,453.62,454.53,7875.0,454.25,454.75,453.62,454.53,7875.0
2023-07-21 15:30:00,454.59,455.55,454.29,455.18,8828.0,454.59,455.55,454.29,455.18,8828.0
2023-07-21 15:40:00,455.06,455.78,454.11,455.56,20969.0,455.06,455.78,454.11,455.56,20969.0
2023-07-21 15:50:00,455.33,456.61,453.6,453.89,88610.0,455.33,456.61,453.6,453.89,88610.0
2023-07-24 09:30:00,454.0,455.0,449.77,450.84,24003.0,454.0,455.0,449.77,450.84,24003.0
2023-07-24 09:40:00,451.26,453.47,451.24,452.03,8234.0,451.26,453.47,451.24,452.03,8234.0
2023-07-24 09:50:00,451.39,451.8,449.72,450.25,17382.0,451.39,451.8,449.72,450.25,17382.0
2023-07-24 10:00:00,450.41,450.58,447.99,448.0,20287.0,450.41,450.58,447.99,448.0,20287.0
2023-07-24 10:10:00,447.98,449.98,447.32,449.73,7586.0,447.98,449.98,447.32,449.73,7586.0
2023-07-24 10:20:00,449.64,451.35,449.53,451.35,3749.0,449.64,451.35,449.53,451.35,3749.0
2023-07-24 10:30:00,450.85,451.55,450.13,451.0,3361.0,450.85,451.55,450.13,451.0,3361.0
2023-07-24 10:40:00,450.7,451.18,450.28,450.28,3175.0,450.7,451.18,450.28,450.28,3175.0
2023-07-24 10:50:00,450.27,451.47,450.26,450.4,9136.0,450.27,451.47,450.26,450.4,9136.0
2023-07-24 11:00:00,450.46,450.46,448.65,449.32,4182.0,450.46,450.46,448.65,449.32,4182.0
2023-07-24 11:10:00,449.16,451.37,449.16,451.09,3709.0,449.16,451.37,449.16,451.09,3709.0
2023-07-24 11:20:00,451.23,451.24,450.22,450.62,2502.0,451.23,451.24,450.22,450.62,2502.0
2023-07-24 11:30:00,450.54,450.67,448.85,449.07,5837.0,450.54,450.67,448.85,449.07,5837.0
2023-07-24 11:40:00,448.66,449.74,448.48,449.46,2900.0,448.66,449.74,448.48,449.46,2900.0
2023-07-24 11:50:00,449.52,450.16,449.52,449.83,1911.0,449.52,450.16,449.52,449.83,1911.0
2023-07-24 12:00:00,449.93,450.35,449.66,450.0,3000.0,449.93,450.35,449.66,450.0,3000.0
2023-07-24 12:10:00,450.13,450.85,449.64,449.64,1700.0,450.13,450.85,449.64,449.64,1700.0
2023-07-24 12:20:00,449.64,449.89,449.21,449.89,2670.0,449.64,449.89,449.21,449.89,2670.0
2023-07-24 12:30:00,450.07,450.36,449.77,450.07,1200.0,450.07,450.36,449.77,450.07,1200.0
2023-07-24 12:40:00,450.15,450.4,449.6,449.61,3700.0,450.15,450.4,449.6,449.61,3700.0
2023-07-24 12:50:00,449.6,450.46,449.48,449.89,3208.0,449.6,450.46,449.48,449.89,3208.0
2023-07-24 13:00:00,449.58,449.97,449.2,449.97,2300.0,449.58,449.97,449.2,449.97,2300.0
2023-07-24 13:10:00,449.97,450.52,449.9,450.12,2563.0,449.97,450.52,449.9,450.12,2563.0
2023-07-24 13:20:00,450.36,450.49,450.04,450.12,1500.0,450.36,450.49,450.04,450.12,1500.0
2023-07-24 13:30:00,450.18,450.86,449.81,450.86,2000.0,450.18,450.86,449.81,450.86,2000.0
2023-07-24 13:40:00,450.65,451.31,450.65,450.71,4278.0,450.65,451.31,450.65,450.71,4278.0
2023-07-24 13:50:00,450.74,451.32,450.64,450.89,3799.0,450.74,451.32,450.64,450.89,3799.0
2023-07-24 14:00:00,450.98,451.47,450.6,450.6,2898.0,450.98,451.47,450.6,450.6,2898.0
2023-07-24 14:10:00,450.7,450.82,450.43,450.81,2400.0,450.7,450.82,450.43,450.81,2400.0
2023-07-24 14:20:00,450.76,451.06,450.53,450.74,2900.0,450.76,451.06,450.53,450.74,2900.0
2023-07-24 14:30:00,450.6,450.78,450.52,450.6,2580.0,450.6,450.78,450.52,450.6,2580.0
2023-07-24 14:40:00,450.63,450.82,449.86,450.47,3840.0,450.63,450.82,449.86,450.47,3840.0
2023-07-24 14:50:00,450.43,451.28,450.23,450.86,4600.0,450.43,451.28,450.23,450.86,4600.0
2023-07-24 15:00:00,450.93,451.54,450.71,451.32,4652.0,450.93,451.54,450.71,451.32,4652.0
2023-07-24 15:10:00,451.29,451.39,450.89,451.28,3925.0,451.29,451.39,450.89,451.28,3925.0
2023-07-24 15:20:00,451.25,451.25,449.98,449.99,8599.0,451.25,451.25,449.98,449.99,8599.0
2023-07-24 15:30:00,449.99,450.84,449.89,449.93,12083.0,449.99,450.84,449.89,449.93,12083.0
2023-07-24 15:40:00,449.94,450.93,449.94,450.57,20885.0,449.94,450.93,449.94,450.57,20885.0
2023-07-24 15:50:00,450.66,451.19,449.97,450.55,64469.0,450.66,451.19,449.97,450.55,64469.0
2023-07-25 09:30:00,445.29,453.16,445.29,451.66,41480.0,445.29,453.16,445.29,451.66,41480.0
2023-07-25 09:40:00,451.56,456.88,450.23,456.42,25599.0,451.56,456.88,450.23,456.42,25599.0
2023-07-25 09:50:00,456.41,458.18,456.11,457.71,37560.0,456.41,458.18,456.11,457.71,37560.0
2023-07-25 10:00:00,457.5,459.1,456.82,459.06,33146.0,457.5,459.1,456.82,459.06,33146.0
2023-07-25 10:10:00,459.09,460.01,457.2,457.43,21457.0,459.09,460.01,457.2,457.43,21457.0
2023-07-25 10:20:00,457.23,458.35,456.88,456.88,11804.0,457.23,458.35,456.88,456.88,11804.0
2023-07-25 10:30:00,456.84,457.55,455.57,457.07,12240.0,456.84,457.55,455.57,457.07,12240.0
2023-07-25 10:40:00,457.53,457.75,456.23,457.05,3519.0,457.53,457.75,456.23,457.05,3519.0
2023-07-25 10:50:00,456.41,456.69,455.56,456.59,5153.0,456.41,456.69,455.56,456.59,5153.0
2023-07-25 11:00:00,456.22,457.55,456.21,457.38,5193.0,456.22,457.55,456.21,457.38,5193.0
2023-07-25 11:10:00,457.02,458.66,456.94,458.58,2750.0,457.02,458.66,456.94,458.58,2750.0
2023-07-25 11:20:00,458.44,458.44,457.34,457.78,3675.0,458.44,458.44,457.34,457.78,3675.0
2023-07-25 11:30:00,458.05,458.66,457.96,458.12,10944.0,458.05,458.66,457.96,458.12,10944.0
2023-07-25 11:40:00,458.44,459.68,458.3,458.9,3900.0,458.44,459.68,458.3,458.9,3900.0
2023-07-25 11:50:00,459.08,459.92,459.06,459.23,1740.0,459.08,459.92,459.06,459.23,1740.0
2023-07-25 12:00:00,459.13,459.78,459.1,459.66,2870.0,459.13,459.78,459.1,459.66,2870.0
2023-07-25 12:10:00,459.39,459.39,458.34,458.98,2399.0,459.39,459.39,458.34,458.98,2399.0
2023-07-25 12:20:00,459.22,459.22,458.51,458.79,1554.0,459.22,459.22,458.51,458.79,1554.0
2023-07-25 12:30:00,458.63,458.64,458.07,458.55,3161.0,458.63,458.64,458.07,458.55,3161.0
2023-07-25 12:40:00,458.57,459.85,458.53,458.67,4721.0,458.57,459.85,458.53,458.67,4721.0
2023-07-25 12:50:00,458.99,460.0,458.99,459.94,3209.0,458.99,460.0,458.99,459.94,3209.0
2023-07-25 13:00:00,459.92,459.92,458.47,459.02,4619.0,459.92,459.92,458.47,459.02,4619.0
2023-07-25 13:10:00,458.79,459.02,458.43,458.74,4303.0,458.79,459.02,458.43,458.74,4303.0
2023-07-25 13:20:00,459.16,460.2,459.07,459.56,7981.0,459.16,460.2,459.07,459.56,7981.0
2023-07-25 13:30:00,459.6,459.62,458.69,458.79,1822.0,459.6,459.62,458.69,458.79,1822.0
2023-07-25 13:40:00,459.03,459.03,458.04,458.08,2623.0,459.03,459.03,458.04,458.08,2623.0
2023-07-25 13:50:00,458.1,458.87,458.05,458.34,2500.0,458.1,458.87,458.05,458.34,2500.0
2023-07-25 14:00:00,458.32,458.42,458.14,458.35,2409.0,458.32,458.42,458.14,458.35,2409.0
2023-07-25 14:10:00,458.13,459.06,458.11,458.88,2269.0,458.13,459.06,458.11,458.88,2269.0
2023-07-25 14:20:00,458.89,459.21,458.6,458.91,3105.0,458.89,459.21,458.6,458.91,3105.0
2023-07-25 14:30:00,459.19,460.03,458.91,459.64,3925.0,459.19,460.03,458.91,459.64,3925.0
2023-07-25 14:40:00,459.51,460.01,459.42,459.75,5476.0,459.51,460.01,459.42,459.75,5476.0
2023-07-25 14:50:00,459.73,459.92,458.37,458.37,3896.0,459.73,459.92,458.37,458.37,3896.0
2023-07-25 15:00:00,458.4,459.38,458.39,459.38,4156.0,458.4,459.38,458.39,459.38,4156.0
2023-07-25 15:10:00,459.2,459.59,458.91,459.09,6353.0,459.2,459.59,458.91,459.09,6353.0
2023-07-25 15:20:00,459.01,459.25,458.37,458.4,3208.0,459.01,459.25,458.37,458.4,3208.0
2023-07-25 15:30:00,458.28,458.98,458.16,458.4,13305.0,458.28,458.98,458.16,458.4,13305.0
2023-07-25 15:40:00,458.53,458.53,457.51,458.17,16708.0,458.53,458.53,457.51,458.17,16708.0
2023-07-25 15:50:00,457.98,458.82,456.29,456.45,79138.0,457.98,458.82,456.29,456.45,79138.0
2023-07-26 09:30:00,455.76,455.76,453.01,454.18,12796.0,455.76,455.76,453.01,454.18,12796.0
2023-07-26 09:40:00,453.42,454.56,451.16,451.6,6651.0,453.42,454.56,451.16,451.6,6651.0
2023-07-26 09:50:00,451.24,451.83,450.6,451.62,3827.0,451.24,451.83,450.6,451.62,3827.0
2023-07-26 10:00:00,451.99,452.58,451.42,452.24,4884.0,451.99,452.58,451.42,452.24,4884.0
2023-07-26 10:10:00,451.94,453.24,451.45,452.37,2800.0,451.94,453.24,451.45,452.37,2800.0
2023-07-26 10:20:00,452.4,453.07,451.51,453.07,3925.0,452.4,453.07,451.51,453.07,3925.0
2023-07-26 10:30:00,453.02,453.05,451.62,452.76,11459.0,453.02,453.05,451.62,452.76,11459.0
2023-07-26 10:40:00,452.73,453.86,452.73,453.43,10224.0,452.73,453.86,452.73,453.43,10224.0
2023-07-26 10:50:00,452.99,453.0,450.45,450.45,26908.0,452.99,453.0,450.45,450.45,26908.0
2023-07-26 11:00:00,450.42,450.85,449.23,450.49,7740.0,450.42,450.85,449.23,450.49,7740.0
2023-07-26 11:10:00,449.78,451.23,449.11,451.17,6300.0,449.78,451.23,449.11,451.17,6300.0
2023-07-26 11:20:00,451.41,451.59,450.26,450.64,8497.0,451.41,451.59,450.26,450.64,8497.0
2023-07-26 11:30:00,450.05,451.38,450.0,450.16,13488.0,450.05,451.38,450.0,450.16,13488.0
2023-07-26 11:40:00,450.34,450.85,449.63,450.13,4600.0,450.34,450.85,449.63,450.13,4600.0
2023-07-26 11:50:00,449.74,450.02,449.35,449.79,5369.0,449.74,450.02,449.35,449.79,5369.0
2023-07-26 12:00:00,449.43,450.08,449.32,450.01,3438.0,449.43,450.08,449.32,450.01,3438.0
2023-07-26 12:10:00,450.18,450.39,449.12,449.56,2863.0,450.18,450.39,449.12,449.56,2863.0
2023-07-26 12:20:00,449.75,449.75,448.37,448.37,1686.0,449.75,449.75,448.37,448.37,1686.0
2023-07-26 12:30:00,448.62,449.1,448.05,448.05,3649.0,448.62,449.1,448.05,448.05,3649.0
2023-07-26 12:40:00,448.19,448.86,447.76,447.77,4211.0,448.19,448.86,447.76,447.77,4211.0
2023-07-26 12:50:00,447.5,447.6,446.85,447.28,3508.0,447.5,447.6,446.85,447.28,3508.0
2023-07-26 13:00:00,447.3,447.79,447.3,447.7,1740.0,447.3,447.79,447.3,447.7,1740.0
2023-07-26 13:10:00,447.83,447.92,447.47,447.53,1500.0,447.83,447.92,447.47,447.53,1500.0
2023-07-26 13:20:00,447.64,447.88,447.37,447.79,2467.0,447.64,447.88,447.37,447.79,2467.0
2023-07-26 13:30:00,447.82,447.94,447.41,447.74,2277.0,447.82,447.94,447.41,447.74,2277.0
2023-07-26 13:40:00,447.77,448.03,447.32,447.93,2725.0,447.77,448.03,447.32,447.93,2725.0
2023-07-26 13:50:00,448.14,448.14,447.86,447.97,2000.0,448.14,448.14,447.86,447.97,2000.0
2023-07-26 14:00:00,447.78,449.01,447.35,449.01,9900.0,447.78,449.01,447.35,449.01,9900.0
2023-07-26 14:10:00,449.0,449.4,448.02,448.45,8340.0,449.0,449.4,448.02,448.45,8340.0
2023-07-26 14:20:00,448.53,448.53,447.51,447.65,4100.0,448.53,448.53,447.51,447.65,4100.0
2023-07-26 14:30:00,448.05,450.49,447.98,450.47,12334.0,448.05,450.49,447.98,450.47,12334.0
2023-07-26 14:40:00,450.67,451.21,448.64,448.89,15198.0,450.67,451.21,448.64,448.89,15198.0
2023-07-26 14:50:00,448.87,449.62,448.35,448.74,5450.0,448.87,449.62,448.35,448.74,5450.0
2023-07-26 15:00:00,448.75,449.22,445.42,446.13,8677.0,448.75,449.22,445.42,446.13,8677.0
2023-07-26 15:10:00,445.89,447.0,445.55,446.32,5486.0,445.89,447.0,445.55,446.32,5486.0
2023-07-26 15:20:00,446.51,447.74,446.51,446.94,6283.0,446.51,447.74,446.51,446.94,6283.0
2023-07-26 15:30:00,446.95,448.37,446.95,448.08,7115.0,446.95,448.37,446.95,448.08,7115.0
2023-07-26 15:40:00,448.45,449.2,448.37,448.72,9929.0,448.45,449.2,448.37,448.72,9929.0
2023-07-26 15:50:00,448.42,449.36,447.88,449.34,36319.0,448.42,449.36,447.88,449.34,36319.0
2023-07-27 09:30:00,455.51,457.82,453.46,457.64,20994.0,455.51,457.82,453.46,457.64,20994.0
2023-07-27 09:40:00,457.82,460.25,456.28,460.25,22631.0,457.82,460.25,456.28,460.25,22631.0
2023-07-27 09:50:00,460.03,460.05,456.71,457.66,4538.0,460.03,460.05,456.71,457.66,4538.0
2023-07-27 10:00:00,458.03,458.13,455.98,456.32,7781.0,458.03,458.13,455.98,456.32,7781.0
2023-07-27 10:10:00,456.71,457.2,456.0,456.01,27934.0,456.71,457.2,456.0,456.01,27934.0
2023-07-27 10:20:00,455.64,456.49,454.43,454.45,3495.0,455.64,456.49,454.43,454.45,3495.0
2023-07-27 10:30:00,454.58,455.75,454.12,455.69,2780.0,454.58,455.75,454.12,455.69,2780.0
2023-07-27 10:40:00,455.4,457.09,455.4,456.12,1775.0,455.4,457.09,455.4,456.12,1775.0
2023-07-27 10:50:00,455.6,455.6,453.27,453.73,2880.0,455.6,455.6,453.27,453.73,2880.0
2023-07-27 11:00:00,453.94,454.82,453.88,454.4,4268.0,453.94,454.82,453.88,454.4,4268.0
2023-07-27 11:10:00,454.97,455.62,454.63,455.53,3636.0,454.97,455.62,454.63,455.53,3636.0
2023-07-27 11:20:00,455.7,456.29,455.68,456.08,3336.0,455.7,456.29,455.68,456.08,3336.0
2023-07-27 11:30:00,456.11,456.81,455.83,455.85,13561.0,456.11,456.81,455.83,455.85,13561.0
2023-07-27 11:40:00,456.0,456.01,453.86,454.19,4072.0,456.0,456.01,453.86,454.19,4072.0
2023-07-27 11:50:00,454.22,454.74,453.77,454.2,3252.0,454.22,454.74,453.77,454.2,3252.0
2023-07-27 12:00:00,453.95,457.59,453.95,457.59,38743.0,453.95,457.59,453.95,457.59,38743.0
2023-07-27 12:10:00,457.26,457.33,456.33,456.81,10110.0,457.26,457.33,456.33,456.81,10110.0
2023-07-27 12:20:00,456.83,458.18,456.6,458.18,7250.0,456.83,458.18,456.6,458.18,7250.0
2023-07-27 12:30:00,458.16,458.48,457.12,458.0,5565.0,458.16,458.48,457.12,458.0,5565.0
2023-07-27 12:40:00,457.81,457.99,456.96,457.05,7624.0,457.81,457.99,456.96,457.05,7624.0
2023-07-27 12:50:00,456.57,456.8,455.56,456.8,4246.0,456.57,456.8,455.56,456.8,4246.0
2023-07-27 13:00:00,456.61,457.41,455.33,456.04,8000.0,456.61,457.41,455.33,456.04,8000.0
2023-07-27 13:10:00,456.0,456.34,454.35,455.16,4528.0,456.0,456.34,454.35,455.16,4528.0
2023-07-27 13:20:00,454.74,454.9,454.16,454.47,1321.0,454.74,454.9,454.16,454.47,1321.0
2023-07-27 13:30:00,454.02,454.35,452.63,453.13,3080.0,454.02,454.35,452.63,453.13,3080.0
2023-07-27 13:40:00,453.22,454.37,453.04,454.08,3741.0,453.22,454.37,453.04,454.08,3741.0
2023-07-27 13:50:00,454.19,454.19,453.23,453.71,2902.0,454.19,454.19,453.23,453.71,2902.0
2023-07-27 14:00:00,453.57,454.14,452.21,452.21,2624.0,453.57,454.14,452.21,452.21,2624.0
2023-07-27 14:10:00,451.97,452.52,451.66,452.52,3048.0,451.97,452.52,451.66,452.52,3048.0
2023-07-27 14:20:00,452.73,452.73,450.66,451.05,3410.0,452.73,452.73,450.66,451.05,3410.0
2023-07-27 14:30:00,450.55,450.86,448.36,448.96,3621.0,450.55,450.86,448.36,448.96,3621.0
2023-07-27 14:40:00,449.47,450.02,449.3,449.8,2646.0,449.47,450.02,449.3,449.8,2646.0
2023-07-27 14:50:00,449.62,449.62,448.35,448.35,3823.0,449.62,449.62,448.35,448.35,3823.0
2023-07-27 15:00:00,448.23,449.26,448.18,449.24,7191.0,448.23,449.26,448.18,449.24,7191.0
2023-07-27 15:10:00,449.3,449.76,449.0,449.62,8296.0,449.3,449.76,449.0,449.62,8296.0
2023-07-27 15:20:00,449.55,450.05,448.98,448.98,18019.0,449.55,450.05,448.98,448.98,18019.0
2023-07-27 15:30:00,449.24,449.86,448.63,449.31,4952.0,449.24,449.86,448.63,449.31,4952.0
2023-07-27 15:40:00,449.41,449.41,447.49,447.56,7940.0,449.41,449.41,447.49,447.56,7940.0
2023-07-27 15:50:00,447.77,449.16,447.77,448.74,25837.0,447.77,449.16,447.77,448.74,25837.0
2023-07-28 09:30:00,455.59,455.83,452.29,454.25,12089.0,455.59,455.83,452.29,454.25,12089.0
2023-07-28 09:40:00,454.07,455.89,454.07,455.23,6417.0,454.07,455.89,454.07,455.23,6417.0
2023-07-28 09:50:00,455.04,456.13,454.5,454.63,7747.0,455.04,456.13,454.5,454.63,7747.0
2023-07-28 10:00:00,454.21,455.23,453.51,453.56,6941.0,454.21,455.23,453.51,453.56,6941.0
2023-07-28 10:10:00,453.67,453.89,451.67,452.04,22688.0,453.67,453.89,451.67,452.04,22688.0
2023-07-28 10:20:00,451.7,451.7,449.78,450.3,3919.0,451.7,451.7,449.78,450.3,3919.0
2023-07-28 10:30:00,450.29,451.07,449.59,449.66,4590.0,450.29,451.07,449.59,449.66,4590.0
2023-07-28 10:40:00,449.73,450.88,449.72,450.5,5586.0,449.73,450.88,449.72,450.5,5586.0
2023-07-28 10:50:00,450.56,451.17,450.19,450.52,17446.0,450.56,451.17,450.19,450.52,17446.0
2023-07-28 11:00:00,450.92,451.13,450.28,450.62,5408.0,450.92,451.13,450.28,450.62,5408.0
2023-07-28 11:10:00,450.3,450.76,449.77,450.54,7771.0,450.3,450.76,449.77,450.54,7771.0
2023-07-28 11:20:00,450.61,451.14,450.29,450.72,14620.0,450.61,451.14,450.29,450.72,14620.0
2023-07-28 11:30:00,450.81,451.06,450.46,451.0,2525.0,450.81,451.06,450.46,451.0,2525.0
2023-07-28 11:40:00,450.95,451.7,450.95,451.2,3328.0,450.95,451.7,450.95,451.2,3328.0
2023-07-28 11:50:00,451.4,452.43,451.39,451.91,3356.0,451.4,452.43,451.39,451.91,3356.0
2023-07-28 12:00:00,451.93,451.93,451.16,451.31,3495.0,451.93,451.93,451.16,451.31,3495.0
2023-07-28 12:10:00,451.16,451.88,451.05,451.05,7972.0,451.16,451.88,451.05,451.05,7972.0
2023-07-28 12:20:00,451.04,451.7,450.55,450.83,3701.0,451.04,451.7,450.55,450.83,3701.0
2023-07-28 12:30:00,450.65,451.18,450.02,450.46,8142.0,450.65,451.18,450.02,450.46,8142.0
2023-07-28 12:40:00,450.62,450.78,450.17,450.4,4967.0,450.62,450.78,450.17,450.4,4967.0
2023-07-28 12:50:00,450.37,450.82,450.24,450.49,5045.0,450.37,450.82,450.24,450.49,5045.0
2023-07-28 13:00:00,450.36,450.73,449.72,449.99,8210.0,450.36,450.73,449.72,449.99,8210.0
2023-07-28 13:10:00,450.02,450.35,449.5,449.88,5326.0,450.02,450.35,449.5,449.88,5326.0
2023-07-28 13:20:00,450.2,450.22,449.44,450.1,2950.0,450.2,450.22,449.44,450.1,2950.0
2023-07-28 13:30:00,449.79,450.59,449.77,449.82,6535.0,449.79,450.59,449.77,449.82,6535.0
2023-07-28 13:40:00,449.87,449.87,448.46,448.86,4140.0,449.87,449.87,448.46,448.86,4140.0
2023-07-28 13:50:00,449.06,450.37,448.93,450.29,2530.0,449.06,450.37,448.93,450.29,2530.0
2023-07-28 14:00:00,450.41,450.71,450.21,450.56,3368.0,450.41,450.71,450.21,450.56,3368.0
2023-07-28 14:10:00,450.23,450.5,449.98,450.06,1295.0,450.23,450.5,449.98,450.06,1295.0
2023-07-28 14:20:00,449.9,450.61,449.9,450.16,2457.0,449.9,450.61,449.9,450.16,2457.0
2023-07-28 14:30:00,450.16,450.2,449.33,449.34,2468.0,450.16,450.2,449.33,449.34,2468.0
2023-07-28 14:40:00,449.38,450.16,449.05,450.16,2002.0,449.38,450.16,449.05,450.16,2002.0
2023-07-28 14:50:00,449.94,450.39,449.67,449.85,1652.0,449.94,450.39,449.67,449.85,1652.0
2023-07-28 15:00:00,449.88,450.91,449.77,450.83,3565.0,449.88,450.91,449.77,450.83,3565.0
2023-07-28 15:10:00,450.7,451.71,450.55,451.6,7826.0,450.7,451.71,450.55,451.6,7826.0
2023-07-28 15:20:00,451.39,451.49,450.52,450.94,5334.0,451.39,451.49,450.52,450.94,5334.0
2023-07-28 15:30:00,450.73,451.98,450.69,450.72,9000.0,450.73,451.98,450.69,450.72,9000.0
2023-07-28 15:40:00,450.66,450.96,450.32,450.32,11616.0,450.66,450.96,450.32,450.32,11616.0
2023-07-28 15:50:00,450.32,451.29,449.96,450.9,47278.0,450.32,451.29,449.96,450.9,47278.0
2023-07-31 09:30:00,451.0,453.0,449.97,451.81,9198.0,451.0,453.0,449.97,451.81,9198.0
2023-07-31 09:40:00,451.81,453.11,451.37,451.69,4534.0,451.81,453.11,451.37,451.69,4534.0
2023-07-31 09:50:00,451.85,452.14,448.0,449.29,6023.0,451.85,452.14,448.0,449.29,6023.0
2023-07-31 10:00:00,449.31,449.31,447.76,448.5,5711.0,449.31,449.31,447.76,448.5,5711.0
2023-07-31 10:10:00,448.63,450.23,448.53,449.56,6205.0,448.63,450.23,448.53,449.56,6205.0
2023-07-31 10:20:00,449.46,450.07,449.22,449.84,4374.0,449.46,450.07,449.22,449.84,4374.0
2023-07-31 10:30:00,450.58,450.58,448.13,449.47,2950.0,450.58,450.58,448.13,449.47,2950.0
2023-07-31 10:40:00,449.12,449.41,448.41,449.39,5356.0,449.12,449.41,448.41,449.39,5356.0
2023-07-31 10:50:00,449.53,449.73,449.11,449.38,5773.0,449.53,449.73,449.11,449.38,5773.0
2023-07-31 11:00:00,449.11,450.51,449.05,450.0,1207.0,449.11,450.51,449.05,450.0,1207.0
2023-07-31 11:10:00,449.74,450.29,449.62,449.7,2800.0,449.74,450.29,449.62,449.7,2800.0
2023-07-31 11:20:00,449.91,449.91,448.84,449.33,1748.0,449.91,449.91,448.84,449.33,1748.0
2023-07-31 11:30:00,449.62,449.62,448.55,449.25,1400.0,449.62,449.62,448.55,449.25,1400.0
2023-07-31 11:40:00,449.61,450.57,449.31,450.48,2550.0,449.61,450.57,449.31,450.48,2550.0
2023-07-31 11:50:00,450.61,450.71,449.94,450.71,2759.0,450.61,450.71,449.94,450.71,2759.0
2023-07-31 12:00:00,450.86,451.19,450.74,450.82,2349.0,450.86,451.19,450.74,450.82,2349.0
2023-07-31 12:10:00,450.79,450.82,450.45,450.66,2087.0,450.79,450.82,450.45,450.66,2087.0
2023-07-31 12:20:00,451.14,451.95,450.81,451.95,3370.0,451.14,451.95,450.81,451.95,3370.0
2023-07-31 12:30:00,451.95,451.95,450.99,451.8,2300.0,451.95,451.95,450.99,451.8,2300.0
2023-07-31 12:40:00,451.7,452.12,451.59,452.11,5960.0,451.7,452.12,451.59,452.11,5960.0
2023-07-31 12:50:00,451.89,452.34,451.46,452.06,7081.0,451.89,452.34,451.46,452.06,7081.0
2023-07-31 13:00:00,452.0,452.0,451.22,451.84,2383.0,452.0,452.0,451.22,451.84,2383.0
2023-07-31 13:10:00,451.55,451.68,450.7,450.89,3915.0,451.55,451.68,450.7,450.89,3915.0
2023-07-31 13:20:00,450.9,451.42,450.75,451.42,1600.0,450.9,451.42,450.75,451.42,1600.0
2023-07-31 13:30:00,451.07,452.04,451.07,452.02,1965.0,451.07,452.04,451.07,452.02,1965.0
2023-07-31 13:40:00,452.22,452.24,451.46,451.54,3030.0,452.22,452.24,451.46,451.54,3030.0
2023-07-31 13:50:00,451.09,451.39,450.64,451.39,1795.0,451.09,451.39,450.64,451.39,1795.0
2023-07-31 14:00:00,451.65,452.06,451.26,451.56,2200.0,451.65,452.06,451.26,451.56,2200.0
2023-07-31 14:10:00,451.35,451.67,451.06,451.06,5455.0,451.35,451.67,451.06,451.06,5455.0
2023-07-31 14:20:00,450.99,451.01,449.91,450.62,11253.0,450.99,451.01,449.91,450.62,11253.0
2023-07-31 14:30:00,450.8,450.95,450.21,450.21,3800.0,450.8,450.95,450.21,450.21,3800.0
2023-07-31 14:40:00,450.17,450.8,450.16,450.8,1609.0,450.17,450.8,450.16,450.8,1609.0
2023-07-31 14:50:00,450.88,451.6,450.88,451.17,2300.0,450.88,451.6,450.88,451.17,2300.0
2023-07-31 15:00:00,451.0,451.62,450.4,450.4,5400.0,451.0,451.62,450.4,450.4,5400.0
2023-07-31 15:10:00,450.58,450.92,450.32,450.92,4122.0,450.58,450.92,450.32,450.92,4122.0
2023-07-31 15:20:00,450.69,450.93,450.21,450.75,3267.0,450.69,450.93,450.21,450.75,3267.0
2023-07-31 15:30:00,450.68,451.33,450.67,451.21,3909.0,450.68,451.33,450.67,451.21,3909.0
2023-07-31 15:40:00,451.14,451.39,450.55,450.55,6557.0,451.14,451.39,450.55,450.55,6557.0
2023-07-31 15:50:00,450.67,451.98,450.3,451.85,33824.0,450.67,451.98,450.3,451.85,33824.0
2023-08-01 09:30:00,448.74,449.01,444.31,446.47,21833.0,448.74,449.01,444.31,446.47,21833.0
2023-08-01 09:40:00,446.13,447.5,445.4,447.41,9555.0,446.13,447.5,445.4,447.41,9555.0
2023-08-01 09:50:00,447.32,447.81,446.91,447.0,5560.0,447.32,447.81,446.91,447.0,5560.0
2023-08-01 10:00:00,447.0,449.61,446.4,449.36,4776.0,447.0,449.61,446.4,449.36,4776.0
2023-08-01 10:10:00,449.69,449.85,446.91,448.01,7663.0,449.69,449.85,446.91,448.01,7663.0
2023-08-01 10:20:00,447.78,449.89,447.6,449.64,2712.0,447.78,449.89,447.6,449.64,2712.0
2023-08-01 10:30:00,450.12,450.73,449.54,450.32,3659.0,450.12,450.73,449.54,450.32,3659.0
2023-08-01 10:40:00,450.47,451.07,450.19,450.81,12122.0,450.47,451.07,450.19,450.81,12122.0
2023-08-01 10:50:00,451.15,451.47,450.86,450.87,9097.0,451.15,451.47,450.86,450.87,9097.0
2023-08-01 11:00:00,451.32,451.67,450.47,451.01,1733.0,451.32,451.67,450.47,451.01,1733.0
2023-08-01 11:10:00,451.43,451.43,450.72,451.3,1206.0,451.43,451.43,450.72,451.3,1206.0
2023-08-01 11:20:00,450.75,452.46,450.59,452.32,2060.0,450.75,452.46,450.59,452.32,2060.0
2023-08-01 11:30:00,452.16,452.47,452.03,452.25,2455.0,452.16,452.47,452.03,452.25,2455.0
2023-08-01 11:40:00,451.8,452.01,451.44,452.0,2360.0,451.8,452.01,451.44,452.0,2360.0
2023-08-01 11:50:00,451.97,452.72,451.87,452.5,1632.0,451.97,452.72,451.87,452.5,1632.0
2023-08-01 12:00:00,452.59,452.59,451.56,451.82,1300.0,452.59,452.59,451.56,451.82,1300.0
2023-08-01 12:10:00,451.96,452.16,451.41,451.42,1343.0,451.96,452.16,451.41,451.42,1343.0
2023-08-01 12:20:00,451.27,451.68,450.68,451.24,2400.0,451.27,451.68,450.68,451.24,2400.0
2023-08-01 12:30:00,450.68,451.27,450.67,451.22,5276.0,450.68,451.27,450.67,451.22,5276.0
2023-08-01 12:40:00,451.14,451.84,450.92,451.2,3202.0,451.14,451.84,450.92,451.2,3202.0
2023-08-01 12:50:00,450.99,451.23,450.89,450.92,2976.0,450.99,451.23,450.89,450.92,2976.0
2023-08-01 13:00:00,451.31,452.14,450.97,451.72,1400.0,451.31,452.14,450.97,451.72,1400.0
2023-08-01 13:10:00,451.5,451.58,451.14,451.15,3150.0,451.5,451.58,451.14,451.15,3150.0
2023-08-01 13:20:00,451.39,451.55,450.98,451.09,7625.0,451.39,451.55,450.98,451.09,7625.0
2023-08-01 13:30:00,450.94,451.0,450.21,450.32,16185.0,450.94,451.0,450.21,450.32,16185.0
2023-08-01 13:40:00,450.61,451.53,450.61,451.33,2173.0,450.61,451.53,450.61,451.33,2173.0
2023-08-01 13:50:00,451.2,452.1,451.2,452.0,1073.0,451.2,452.1,451.2,452.0,1073.0
2023-08-01 14:00:00,452.18,453.35,451.82,453.35,3950.0,452.18,453.35,451.82,453.35,3950.0
2023-08-01 14:10:00,452.97,453.41,452.73,453.15,3530.0,452.97,453.41,452.73,453.15,3530.0
2023-08-01 14:20:00,452.91,453.28,452.84,452.91,2942.0,452.91,453.28,452.84,452.91,2942.0
2023-08-01 14:30:00,452.91,453.35,452.91,453.0,1611.0,452.91,453.35,452.91,453.0,1611.0
2023-08-01 14:40:00,453.0,453.44,452.86,453.44,2901.0,453.0,453.44,452.86,453.44,2901.0
2023-08-01 14:50:00,453.27,453.42,452.85,453.42,3003.0,453.27,453.42,452.85,453.42,3003.0
2023-08-01 15:00:00,453.51,454.56,453.45,454.33,8413.0,453.51,454.56,453.45,454.33,8413.0
2023-08-01 15:10:00,454.17,454.32,453.9,454.03,4350.0,454.17,454.32,453.9,454.03,4350.0
2023-08-01 15:20:00,454.14,454.32,453.9,454.23,5449.0,454.14,454.32,453.9,454.23,5449.0
2023-08-01 15:30:00,454.22,454.44,453.63,453.63,7761.0,454.22,454.44,453.63,453.63,7761.0
2023-08-01 15:40:00,453.58,454.05,453.48,453.97,10543.0,453.58,454.05,453.48,453.97,10543.0
2023-08-01 15:50:00,454.0,454.2,452.83,453.52,52014.0,454.0,454.2,452.83,453.52,52014.0
2023-08-02 09:30:00,449.75,449.75,447.21,447.79,11489.0,449.75,449.75,447.21,447.79,11489.0
2023-08-02 09:40:00,448.27,449.36,446.68,448.1,4953.0,448.27,449.36,446.68,448.1,4953.0
2023-08-02 09:50:00,447.67,447.67,446.01,446.39,3292.0,447.67,447.67,446.01,446.39,3292.0
2023-08-02 10:00:00,447.14,447.29,445.78,445.78,8004.0,447.14,447.29,445.78,445.78,8004.0
2023-08-02 10:10:00,445.2,445.77,443.13,444.95,10892.0,445.2,445.77,443.13,444.95,10892.0
2023-08-02 10:20:00,444.7,445.53,444.2,444.31,8059.0,444.7,445.53,444.2,444.31,8059.0
2023-08-02 10:30:00,444.25,444.68,443.5,444.56,8418.0,444.25,444.68,443.5,444.56,8418.0
2023-08-02 10:40:00,444.42,444.42,441.51,441.78,7684.0,444.42,444.42,441.51,441.78,7684.0
2023-08-02 10:50:00,441.97,443.76,441.5,443.34,15919.0,441.97,443.76,441.5,443.34,15919.0
2023-08-02 11:00:00,443.31,443.66,442.7,443.14,5983.0,443.31,443.66,442.7,443.14,5983.0
2023-08-02 11:10:00,443.23,444.02,443.06,443.35,3699.0,443.23,444.02,443.06,443.35,3699.0
2023-08-02 11:20:00,443.38,443.48,441.57,441.85,9997.0,443.38,443.48,441.57,441.85,9997.0
2023-08-02 11:30:00,441.63,442.45,441.63,441.82,2500.0,441.63,442.45,441.63,441.82,2500.0
2023-08-02 11:40:00,441.67,441.67,440.61,441.23,15937.0,441.67,441.67,440.61,441.23,15937.0
2023-08-02 11:50:00,441.0,441.25,439.68,439.68,16275.0,441.0,441.25,439.68,439.68,16275.0
2023-08-02 12:00:00,439.8,440.16,439.39,439.39,7827.0,439.8,440.16,439.39,439.39,7827.0
2023-08-02 12:10:00,439.68,440.44,439.08,440.33,10119.0,439.68,440.44,439.08,440.33,10119.0
2023-08-02 12:20:00,440.33,440.36,439.48,439.89,6938.0,440.33,440.36,439.48,439.89,6938.0
2023-08-02 12:30:00,440.28,441.42,440.1,441.26,8273.0,440.28,441.42,440.1,441.26,8273.0
2023-08-02 12:40:00,441.42,441.88,440.98,441.64,6247.0,441.42,441.88,440.98,441.64,6247.0
2023-08-02 12:50:00,441.36,441.44,440.89,441.25,19908.0,441.36,441.44,440.89,441.25,19908.0
2023-08-02 13:00:00,441.13,441.92,441.13,441.78,3812.0,441.13,441.92,441.13,441.78,3812.0
2023-08-02 13:10:00,442.01,442.26,441.85,442.24,18624.0,442.01,442.26,441.85,442.24,18624.0
2023-08-02 13:20:00,442.23,442.48,441.26,441.26,14123.0,442.23,442.48,441.26,441.26,14123.0
2023-08-02 13:30:00,441.77,441.89,441.0,441.0,3900.0,441.77,441.89,441.0,441.0,3900.0
2023-08-02 13:40:00,441.04,441.3,440.0,440.78,4192.0,441.04,441.3,440.0,440.78,4192.0
2023-08-02 13:50:00,441.0,441.08,440.28,440.67,3020.0,441.0,441.08,440.28,440.67,3020.0
2023-08-02 14:00:00,440.6,442.03,440.31,441.91,5260.0,440.6,442.03,440.31,441.91,5260.0
2023-08-02 14:10:00,441.82,442.16,441.14,442.08,6487.0,441.82,442.16,441.14,442.08,6487.0
2023-08-02 14:20:00,441.9,441.92,440.92,440.92,2614.0,441.9,441.92,440.92,440.92,2614.0
2023-08-02 14:30:00,441.23,441.45,440.66,440.93,8735.0,441.23,441.45,440.66,440.93,8735.0
2023-08-02 14:40:00,441.06,441.66,440.77,441.43,1736.0,441.06,441.66,440.77,441.43,1736.0
2023-08-02 14:50:00,441.52,442.04,441.26,441.43,2788.0,441.52,442.04,441.26,441.43,2788.0
2023-08-02 15:00:00,441.88,442.17,440.59,440.59,4462.0,441.88,442.17,440.59,440.59,4462.0
2023-08-02 15:10:00,440.34,440.63,440.01,440.57,6415.0,440.34,440.63,440.01,440.57,6415.0
2023-08-02 15:20:00,440.67,440.85,439.51,439.75,7527.0,440.67,440.85,439.51,439.75,7527.0
2023-08-02 15:30:00,439.86,440.52,439.76,440.12,8464.0,439.86,440.52,439.76,440.12,8464.0
2023-08-02 15:40:00,440.16,441.39,439.99,441.34,11280.0,440.16,441.39,439.99,441.34,11280.0
2023-08-02 15:50:00,441.17,441.53,440.36,441.18,49150.0,441.17,441.53,440.36,441.18,49150.0
2023-08-03 09:30:00,436.9,439.72,436.7,437.34,21200.0,436.9,439.72,436.7,437.34,21200.0
2023-08-03 09:40:00,437.5,439.74,437.46,439.74,5746.0,437.5,439.74,437.46,439.74,5746.0
2023-08-03 09:50:00,440.24,441.52,439.56,440.12,7668.0,440.24,441.52,439.56,440.12,7668.0
2023-08-03 10:00:00,439.83,440.62,438.59,438.61,3140.0,439.83,440.62,438.59,438.61,3140.0
2023-08-03 10:10:00,438.62,440.14,438.12,440.14,10849.0,438.62,440.14,438.12,440.14,10849.0
2023-08-03 10:20:00,440.4,440.76,438.34,439.0,8566.0,440.4,440.76,438.34,439.0,8566.0
2023-08-03 10:30:00,438.9,440.02,438.49,439.53,4900.0,438.9,440.02,438.49,439.53,4900.0
2023-08-03 10:40:00,439.5,440.58,439.07,439.41,3800.0,439.5,440.58,439.07,439.41,3800.0
2023-08-03 10:50:00,439.18,440.22,438.85,440.22,4864.0,439.18,440.22,438.85,440.22,4864.0
2023-08-03 11:00:00,440.44,440.45,439.67,439.98,4000.0,440.44,440.45,439.67,439.98,4000.0
2023-08-03 11:10:00,439.94,440.72,439.6,440.72,8200.0,439.94,440.72,439.6,440.72,8200.0
2023-08-03 11:20:00,440.57,441.73,440.26,441.34,4078.0,440.57,441.73,440.26,441.34,4078.0
2023-08-03 11:30:00,441.3,441.67,439.83,439.97,7400.0,441.3,441.67,439.83,439.97,7400.0
2023-08-03 11:40:00,440.04,440.9,439.92,440.28,4385.0,440.04,440.9,439.92,440.28,4385.0
2023-08-03 11:50:00,440.48,440.92,439.81,440.01,2550.0,440.48,440.92,439.81,440.01,2550.0
2023-08-03 12:00:00,439.55,440.53,439.44,440.12,1290.0,439.55,440.53,439.44,440.12,1290.0
2023-08-03 12:10:00,440.5,440.57,439.7,440.13,3085.0,440.5,440.57,439.7,440.13,3085.0
2023-08-03 12:20:00,440.34,441.11,440.26,440.75,4455.0,440.34,441.11,440.26,440.75,4455.0
2023-08-03 12:30:00,440.69,440.92,440.52,440.59,2207.0,440.69,440.92,440.52,440.59,2207.0
2023-08-03 12:40:00,440.51,441.72,440.51,441.55,2965.0,440.51,441.72,440.51,441.55,2965.0
2023-08-03 12:50:00,441.31,441.31,440.59,440.64,1821.0,441.31,441.31,440.59,440.64,1821.0
2023-08-03 13:00:00,440.49,440.7,440.12,440.12,2927.0,440.49,440.7,440.12,440.12,2927.0
2023-08-03 13:10:00,440.56,441.05,440.4,441.05,750.0,440.56,441.05,440.4,441.05,750.0
2023-08-03 13:20:00,440.83,441.17,440.67,440.91,2650.0,440.83,441.17,440.67,440.91,2650.0
2023-08-03 13:30:00,440.98,441.44,440.66,441.39,1955.0,440.98,441.44,440.66,441.39,1955.0
2023-08-03 13:40:00,441.16,441.47,440.68,440.68,2940.0,441.16,441.47,440.68,440.68,2940.0
2023-08-03 13:50:00,440.78,440.98,440.13,440.13,3037.0,440.78,440.98,440.13,440.13,3037.0
2023-08-03 14:00:00,440.17,440.43,440.0,440.09,1200.0,440.17,440.43,440.0,440.09,1200.0
2023-08-03 14:10:00,440.25,440.91,440.1,440.91,2135.0,440.25,440.91,440.1,440.91,2135.0
2023-08-03 14:20:00,441.23,441.62,440.95,441.1,1524.0,441.23,441.62,440.95,441.1,1524.0
2023-08-03 14:30:00,441.11,441.24,440.65,440.65,3825.0,441.11,441.24,440.65,440.65,3825.0
2023-08-03 14:40:00,440.73,440.89,440.48,440.48,2910.0,440.73,440.89,440.48,440.48,2910.0
2023-08-03 14:50:00,440.43,440.77,440.25,440.77,3500.0,440.43,440.77,440.25,440.77,3500.0
2023-08-03 15:00:00,440.67,440.91,440.22,440.3,2916.0,440.67,440.91,440.22,440.3,2916.0
2023-08-03 15:10:00,439.96,440.35,439.79,440.18,4800.0,439.96,440.35,439.79,440.18,4800.0
2023-08-03 15:20:00,440.58,440.85,440.48,440.48,3836.0,440.58,440.85,440.48,440.48,3836.0
2023-08-03 15:30:00,440.71,440.99,440.52,440.69,10937.0,440.71,440.99,440.52,440.69,10937.0
2023-08-03 15:40:00,440.74,440.93,440.27,440.29,9997.0,440.74,440.93,440.27,440.29,9997.0
2023-08-03 15:50:00,440.31,440.96,439.84,440.09,36935.0,440.31,440.96,439.84,440.09,36935.0
2023-08-04 09:30:00,442.29,444.1,440.95,443.85,9420.0,442.29,444.1,440.95,443.85,9420.0
2023-08-04 09:40:00,443.97,443.97,440.67,441.38,7050.0,443.97,443.97,440.67,441.38,7050.0
2023-08-04 09:50:00,441.8,441.96,438.85,439.44,7839.0,441.8,441.96,438.85,439.44,7839.0
2023-08-04 10:00:00,439.5,439.6,437.21,438.45,14556.0,439.5,439.6,437.21,438.45,14556.0
2023-08-04 10:10:00,438.81,440.79,438.76,440.6,6039.0,438.81,440.79,438.76,440.6,6039.0
2023-08-04 10:20:00,440.88,441.08,440.09,440.83,8980.0,440.88,441.08,440.09,440.83,8980.0
2023-08-04 10:30:00,441.05,443.01,441.05,442.94,4644.0,441.05,443.01,441.05,442.94,4644.0
2023-08-04 10:40:00,442.41,443.59,442.41,443.22,4129.0,442.41,443.59,442.41,443.22,4129.0
2023-08-04 10:50:00,442.94,444.35,442.89,443.7,6583.0,442.94,444.35,442.89,443.7,6583.0
2023-08-04 11:00:00,443.59,444.26,443.53,443.85,2742.0,443.59,444.26,443.53,443.85,2742.0
2023-08-04 11:10:00,443.75,444.58,443.61,444.5,5301.0,443.75,444.58,443.61,444.5,5301.0
2023-08-04 11:20:00,444.64,445.01,444.25,444.83,2954.0,444.64,445.01,444.25,444.83,2954.0
2023-08-04 11:30:00,444.93,446.12,444.86,445.61,6197.0,444.93,446.12,444.86,445.61,6197.0
2023-08-04 11:40:00,445.57,447.25,445.45,446.53,4889.0,445.57,447.25,445.45,446.53,4889.0
2023-08-04 11:50:00,446.64,447.03,446.22,446.72,2800.0,446.64,447.03,446.22,446.72,2800.0
2023-08-04 12:00:00,446.69,447.06,446.09,446.1,16446.0,446.69,447.06,446.09,446.1,16446.0
2023-08-04 12:10:00,446.11,447.62,446.11,447.1,2866.0,446.11,447.62,446.11,447.1,2866.0
2023-08-04 12:20:00,447.26,448.0,447.24,447.84,2600.0,447.26,448.0,447.24,447.84,2600.0
2023-08-04 12:30:00,447.96,448.58,447.78,448.48,3200.0,447.96,448.58,447.78,448.48,3200.0
2023-08-04 12:40:00,448.38,448.78,448.0,448.43,3469.0,448.38,448.78,448.0,448.43,3469.0
2023-08-04 12:50:00,448.55,449.35,448.55,449.13,6932.0,448.55,449.35,448.55,449.13,6932.0
2023-08-04 13:00:00,449.14,449.37,448.53,448.85,6220.0,449.14,449.37,448.53,448.85,6220.0
2023-08-04 13:10:00,448.76,448.79,447.88,448.29,2884.0,448.76,448.79,447.88,448.29,2884.0
2023-08-04 13:20:00,448.19,448.62,447.41,447.64,5090.0,448.19,448.62,447.41,447.64,5090.0
2023-08-04 13:30:00,447.85,448.21,447.66,447.92,2600.0,447.85,448.21,447.66,447.92,2600.0
2023-08-04 13:40:00,447.67,448.82,447.5,448.5,4395.0,447.67,448.82,447.5,448.5,4395.0
2023-08-04 13:50:00,448.24,448.41,446.96,447.17,4290.0,448.24,448.41,446.96,447.17,4290.0
2023-08-04 14:00:00,446.97,447.08,445.92,446.78,4700.0,446.97,447.08,445.92,446.78,4700.0
2023-08-04 14:10:00,446.8,446.96,445.87,446.0,6163.0,446.8,446.96,445.87,446.0,6163.0
2023-08-04 14:20:00,446.11,446.29,445.18,445.5,6834.0,446.11,446.29,445.18,445.5,6834.0
2023-08-04 14:30:00,445.47,445.7,443.83,443.95,7430.0,445.47,445.7,443.83,443.95,7430.0
2023-08-04 14:40:00,444.33,444.33,443.49,443.98,9797.0,444.33,444.33,443.49,443.98,9797.0
2023-08-04 14:50:00,444.32,445.17,443.18,443.97,5550.0,444.32,445.17,443.18,443.97,5550.0
2023-08-04 15:00:00,443.81,443.93,442.98,443.0,4304.0,443.81,443.93,442.98,443.0,4304.0
2023-08-04 15:10:00,442.98,444.04,442.97,443.24,5302.0,442.98,444.04,442.97,443.24,5302.0
2023-08-04 15:20:00,443.32,443.43,442.19,442.19,4057.0,443.32,443.43,442.19,442.19,4057.0
2023-08-04 15:30:00,442.88,443.25,441.92,441.92,6573.0,442.88,443.25,441.92,441.92,6573.0
2023-08-04 15:40:00,442.02,442.07,441.11,441.22,11637.0,442.02,442.07,441.11,441.22,11637.0
2023-08-04 15:50:00,441.09,441.73,440.66,441.46,40369.0,441.09,441.73,440.66,441.46,40369.0
2023-08-07 09:30:00,445.37,446.39,444.21,445.99,8092.0,445.37,446.39,444.21,445.99,8092.0
2023-08-07 09:40:00,445.57,446.4,445.22,446.19,2706.0,445.57,446.4,445.22,446.19,2706.0
2023-08-07 09:50:00,446.93,448.97,445.67,445.67,5016.0,446.93,448.97,445.67,445.67,5016.0
2023-08-07 10:00:00,445.82,446.8,445.05,446.8,3377.0,445.82,446.8,445.05,446.8,3377.0
2023-08-07 10:10:00,446.97,446.97,444.86,445.35,3638.0,446.97,446.97,444.86,445.35,3638.0
2023-08-07 10:20:00,446.23,446.52,445.17,446.08,10524.0,446.23,446.52,445.17,446.08,10524.0
2023-08-07 10:30:00,446.47,446.47,445.22,446.01,1393.0,446.47,446.47,445.22,446.01,1393.0
2023-08-07 10:40:00,446.15,446.48,444.67,445.17,1429.0,446.15,446.48,444.67,445.17,1429.0
2023-08-07 10:50:00,445.23,445.27,443.68,444.5,4887.0,445.23,445.27,443.68,444.5,4887.0
2023-08-07 11:00:00,444.19,444.4,443.56,443.71,1900.0,444.19,444.4,443.56,443.71,1900.0
2023-08-07 11:10:00,443.91,444.02,442.17,442.4,2851.0,443.91,444.02,442.17,442.4,2851.0
2023-08-07 11:20:00,442.82,443.25,442.48,443.13,4325.0,442.82,443.25,442.48,443.13,4325.0
2023-08-07 11:30:00,443.09,443.09,441.86,442.74,6799.0,443.09,443.09,441.86,442.74,6799.0
2023-08-07 11:40:00,442.9,443.25,442.71,442.94,1900.0,442.9,443.25,442.71,442.94,1900.0
2023-08-07 11:50:00,442.95,443.81,442.92,443.4,5271.0,442.95,443.81,442.92,443.4,5271.0
2023-08-07 12:00:00,443.35,443.89,443.14,443.26,3859.0,443.35,443.89,443.14,443.26,3859.0
2023-08-07 12:10:00,443.22,443.35,442.63,442.81,1820.0,443.22,443.35,442.63,442.81,1820.0
2023-08-07 12:20:00,442.81,442.85,442.4,442.62,2500.0,442.81,442.85,442.4,442.62,2500.0
2023-08-07 12:30:00,442.89,442.9,441.78,442.27,6315.0,442.89,442.9,441.78,442.27,6315.0
2023-08-07 12:40:00,442.37,442.51,441.83,442.5,3539.0,442.37,442.51,441.83,442.5,3539.0
2023-08-07 12:50:00,442.34,443.0,442.29,443.0,4000.0,442.34,443.0,442.29,443.0,4000.0
2023-08-07 13:00:00,442.82,443.03,442.52,442.71,3500.0,442.82,443.03,442.52,442.71,3500.0
2023-08-07 13:10:00,442.86,443.16,442.33,442.65,5700.0,442.86,443.16,442.33,442.65,5700.0
2023-08-07 13:20:00,442.93,443.08,442.06,442.34,4754.0,442.93,443.08,442.06,442.34,4754.0
2023-08-07 13:30:00,442.07,442.62,442.01,442.55,2445.0,442.07,442.62,442.01,442.55,2445.0
2023-08-07 13:40:00,442.43,442.92,441.74,442.77,5148.0,442.43,442.92,441.74,442.77,5148.0
2023-08-07 13:50:00,442.62,442.94,442.34,442.8,2530.0,442.62,442.94,442.34,442.8,2530.0
2023-08-07 14:00:00,443.48,443.83,443.17,443.74,2829.0,443.48,443.83,443.17,443.74,2829.0
2023-08-07 14:10:00,444.0,444.0,443.74,444.0,403.0,444.0,444.0,443.74,444.0,403.0
2023-08-07 14:20:00,444.08,444.26,443.56,443.84,2016.0,444.08,444.26,443.56,443.84,2016.0
2023-08-07 14:30:00,443.95,444.88,443.95,444.67,1200.0,443.95,444.88,443.95,444.67,1200.0
2023-08-07 14:40:00,444.41,444.41,443.82,444.17,1102.0,444.41,444.41,443.82,444.17,1102.0
2023-08-07 14:50:00,444.05,444.18,443.89,444.18,600.0,444.05,444.18,443.89,444.18,600.0
2023-08-07 15:00:00,444.74,444.77,444.41,444.57,2041.0,444.74,444.77,444.41,444.57,2041.0
2023-08-07 15:10:00,444.69,444.85,444.34,444.38,3150.0,444.69,444.85,444.34,444.38,3150.0
2023-08-07 15:20:00,444.47,444.83,444.27,444.5,3689.0,444.47,444.83,444.27,444.5,3689.0
2023-08-07 15:30:00,444.29,444.44,443.67,443.8,4300.0,444.29,444.44,443.67,443.8,4300.0
2023-08-07 15:40:00,443.77,444.07,443.31,443.35,6632.0,443.77,444.07,443.31,443.35,6632.0
2023-08-07 15:50:00,443.37,444.12,443.31,443.81,28513.0,443.37,444.12,443.31,443.81,28513.0
2023-08-08 09:30:00,441.33,441.34,438.32,439.57,8118.0,441.33,441.34,438.32,439.57,8118.0
2023-08-08 09:40:00,440.64,440.79,438.71,438.78,2929.0,440.64,440.79,438.71,438.78,2929.0
2023-08-08 09:50:00,438.62,439.27,437.49,437.64,4692.0,438.62,439.27,437.49,437.64,4692.0
2023-08-08 10:00:00,437.5,437.75,436.08,436.5,3644.0,437.5,437.75,436.08,436.5,3644.0
2023-08-08 10:10:00,435.9,436.35,434.83,435.27,10965.0,435.9,436.35,434.83,435.27,10965.0
2023-08-08 10:20:00,435.17,435.87,434.76,435.87,1300.0,435.17,435.87,434.76,435.87,1300.0
2023-08-08 10:30:00,435.89,436.46,435.52,436.46,5472.0,435.89,436.46,435.52,436.46,5472.0
2023-08-08 10:40:00,436.02,436.52,435.56,436.08,11072.0,436.02,436.52,435.56,436.08,11072.0
2023-08-08 10:50:00,436.33,436.9,433.99,434.33,10804.0,436.33,436.9,433.99,434.33,10804.0
2023-08-08 11:00:00,434.4,435.0,434.19,434.44,3572.0,434.4,435.0,434.19,434.44,3572.0
2023-08-08 11:10:00,434.0,434.96,434.0,434.46,1731.0,434.0,434.96,434.0,434.46,1731.0
2023-08-08 11:20:00,434.53,435.36,434.28,435.34,1700.0,434.53,435.36,434.28,435.34,1700.0
2023-08-08 11:30:00,434.81,435.57,434.37,435.57,1666.0,434.81,435.57,434.37,435.57,1666.0
2023-08-08 11:40:00,435.37,435.37,433.71,433.71,2331.0,435.37,435.37,433.71,433.71,2331.0
2023-08-08 11:50:00,434.01,434.42,433.95,434.15,1300.0,434.01,434.42,433.95,434.15,1300.0
2023-08-08 12:00:00,433.89,435.16,433.83,434.97,3939.0,433.89,435.16,433.83,434.97,3939.0
2023-08-08 12:10:00,435.06,435.38,434.8,435.21,2871.0,435.06,435.38,434.8,435.21,2871.0
2023-08-08 12:20:00,435.05,435.1,434.39,434.62,1273.0,435.05,435.1,434.39,434.62,1273.0
2023-08-08 12:30:00,434.66,435.28,434.65,435.07,2108.0,434.66,435.28,434.65,435.07,2108.0
2023-08-08 12:40:00,434.86,434.86,434.51,434.62,800.0,434.86,434.86,434.51,434.62,800.0
2023-08-08 12:50:00,434.63,435.02,434.15,435.02,2690.0,434.63,435.02,434.15,435.02,2690.0
2023-08-08 13:00:00,435.5,435.5,434.27,434.38,3072.0,435.5,435.5,434.27,434.38,3072.0
2023-08-08 13:10:00,434.25,434.92,433.81,434.9,2356.0,434.25,434.92,433.81,434.9,2356.0
2023-08-08 13:20:00,434.72,435.03,434.29,434.85,4088.0,434.72,435.03,434.29,434.85,4088.0
2023-08-08 13:30:00,434.95,435.46,434.84,435.43,4581.0,434.95,435.46,434.84,435.43,4581.0
2023-08-08 13:40:00,435.44,435.63,435.18,435.37,1550.0,435.44,435.63,435.18,435.37,1550.0
2023-08-08 13:50:00,435.31,435.51,434.72,434.95,14766.0,435.31,435.51,434.72,434.95,14766.0
2023-08-08 14:00:00,435.12,435.12,434.52,434.65,2715.0,435.12,435.12,434.52,434.65,2715.0
2023-08-08 14:10:00,434.64,435.65,434.64,435.65,13851.0,434.64,435.65,434.64,435.65,13851.0
2023-08-08 14:20:00,435.85,436.19,435.48,435.81,1250.0,435.85,436.19,435.48,435.81,1250.0
2023-08-08 14:30:00,435.83,436.03,435.53,435.63,1500.0,435.83,436.03,435.53,435.63,1500.0
2023-08-08 14:40:00,435.57,436.09,435.35,435.98,3754.0,435.57,436.09,435.35,435.98,3754.0
2023-08-08 14:50:00,435.83,437.04,435.83,436.66,3300.0,435.83,437.04,435.83,436.66,3300.0
2023-08-08 15:00:00,436.67,436.75,436.11,436.11,2374.0,436.67,436.75,436.11,436.11,2374.0
2023-08-08 15:10:00,435.86,436.02,435.43,435.59,5804.0,435.86,436.02,435.43,435.59,5804.0
2023-08-08 15:20:00,435.74,436.08,435.55,435.75,5990.0,435.74,436.08,435.55,435.75,5990.0
2023-08-08 15:30:00,435.81,436.05,435.49,435.73,9672.0,435.81,436.05,435.49,435.73,9672.0
2023-08-08 15:40:00,435.76,436.62,435.74,436.27,6922.0,435.76,436.62,435.74,436.27,6922.0
2023-08-08 15:50:00,436.33,436.68,435.48,435.99,37540.0,436.33,436.68,435.48,435.99,37540.0
2023-08-09 09:30:00,435.22,436.37,433.98,434.74,7379.0,435.22,436.37,433.98,434.74,7379.0
2023-08-09 09:40:00,434.23,434.23,430.96,431.42,6315.0,434.23,434.23,430.96,431.42,6315.0
2023-08-09 09:50:00,431.67,431.67,429.07,430.01,12365.0,431.67,431.67,429.07,430.01,12365.0
2023-08-09 10:00:00,429.96,431.49,429.81,430.39,36397.0,429.96,431.49,429.81,430.39,36397.0
2023-08-09 10:10:00,430.31,433.24,430.31,432.65,2350.0,430.31,433.24,430.31,432.65,2350.0
2023-08-09 10:20:00,432.33,432.4,429.94,430.18,6121.0,432.33,432.4,429.94,430.18,6121.0
2023-08-09 10:30:00,430.3,430.31,429.46,429.46,9556.0,430.3,430.31,429.46,429.46,9556.0
2023-08-09 10:40:00,429.05,429.11,428.18,428.64,7344.0,429.05,429.11,428.18,428.64,7344.0
2023-08-09 10:50:00,428.5,428.81,426.79,426.87,7632.0,428.5,428.81,426.79,426.87,7632.0
2023-08-09 11:00:00,426.59,428.09,426.59,428.09,4546.0,426.59,428.09,426.59,428.09,4546.0
2023-08-09 11:10:00,428.35,428.35,425.81,426.39,8199.0,428.35,428.35,425.81,426.39,8199.0
2023-08-09 11:20:00,426.23,427.05,426.04,427.03,6630.0,426.23,427.05,426.04,427.03,6630.0
2023-08-09 11:30:00,427.31,428.1,427.22,427.96,4750.0,427.31,428.1,427.22,427.96,4750.0
2023-08-09 11:40:00,428.02,428.11,426.82,426.82,3550.0,428.02,428.11,426.82,426.82,3550.0
2023-08-09 11:50:00,426.98,427.42,426.73,426.99,7770.0,426.98,427.42,426.73,426.99,7770.0
2023-08-09 12:00:00,427.13,428.71,427.13,428.29,4954.0,427.13,428.71,427.13,428.29,4954.0
2023-08-09 12:10:00,428.01,429.09,428.01,428.41,1615.0,428.01,429.09,428.01,428.41,1615.0
2023-08-09 12:20:00,428.26,429.14,427.99,429.08,3110.0,428.26,429.14,427.99,429.08,3110.0
2023-08-09 12:30:00,428.87,429.56,428.7,428.82,1325.0,428.87,429.56,428.7,428.82,1325.0
2023-08-09 12:40:00,428.7,429.17,428.53,428.98,2541.0,428.7,429.17,428.53,428.98,2541.0
2023-08-09 12:50:00,428.85,428.99,428.0,428.0,3801.0,428.85,428.99,428.0,428.0,3801.0
2023-08-09 13:00:00,427.81,429.14,427.71,429.14,1300.0,427.81,429.14,427.71,429.14,1300.0
2023-08-09 13:10:00,429.34,429.7,429.06,429.21,2005.0,429.34,429.7,429.06,429.21,2005.0
2023-08-09 13:20:00,429.13,429.78,428.87,429.78,830.0,429.13,429.78,428.87,429.78,830.0
2023-08-09 13:30:00,429.94,430.59,429.78,430.59,1968.0,429.94,430.59,429.78,430.59,1968.0
2023-08-09 13:40:00,430.57,430.98,430.27,430.27,6202.0,430.57,430.98,430.27,430.27,6202.0
2023-08-09 13:50:00,430.2,430.2,429.88,429.99,925.0,430.2,430.2,429.88,429.99,925.0
2023-08-09 14:00:00,429.96,430.37,429.72,430.18,2015.0,429.96,430.37,429.72,430.18,2015.0
2023-08-09 14:10:00,430.08,430.85,430.06,430.78,1118.0,430.08,430.85,430.06,430.78,1118.0
2023-08-09 14:20:00,430.9,431.1,430.68,430.89,1800.0,430.9,431.1,430.68,430.89,1800.0
2023-08-09 14:30:00,431.51,431.51,431.0,431.23,1125.0,431.51,431.51,431.0,431.23,1125.0
2023-08-09 14:40:00,431.12,431.64,430.99,431.64,1542.0,431.12,431.64,430.99,431.64,1542.0
2023-08-09 14:50:00,431.52,431.56,431.1,431.1,3110.0,431.52,431.56,431.1,431.1,3110.0
2023-08-09 15:00:00,431.12,431.27,430.34,430.35,2900.0,431.12,431.27,430.34,430.35,2900.0
2023-08-09 15:10:00,430.08,430.44,429.96,430.44,3857.0,430.08,430.44,429.96,430.44,3857.0
2023-08-09 15:20:00,430.39,430.77,430.32,430.32,3895.0,430.39,430.77,430.32,430.32,3895.0
2023-08-09 15:30:00,430.31,430.68,429.93,430.04,6619.0,430.31,430.68,429.93,430.04,6619.0
2023-08-09 15:40:00,430.04,430.2,428.63,428.93,7728.0,430.04,430.2,428.63,428.93,7728.0
2023-08-09 15:50:00,428.76,429.42,428.49,428.87,39488.0,428.76,429.42,428.49,428.87,39488.0
2023-08-10 09:30:00,435.18,435.94,433.73,434.03,10017.0,435.18,435.94,433.73,434.03,10017.0
2023-08-10 09:40:00,435.11,436.24,433.54,436.24,2918.0,435.11,436.24,433.54,436.24,2918.0
2023-08-10 09:50:00,436.0,437.62,435.59,436.94,3195.0,436.0,437.62,435.59,436.94,3195.0
2023-08-10 10:00:00,437.83,437.83,436.6,437.55,5154.0,437.83,437.83,436.6,437.55,5154.0
2023-08-10 10:10:00,437.52,438.84,436.88,438.01,4653.0,437.52,438.84,436.88,438.01,4653.0
2023-08-10 10:20:00,438.05,438.4,437.38,437.7,2728.0,438.05,438.4,437.38,437.7,2728.0
2023-08-10 10:30:00,438.03,438.72,436.99,437.19,4299.0,438.03,438.72,436.99,437.19,4299.0
2023-08-10 10:40:00,437.49,437.49,435.01,435.96,4075.0,437.49,437.49,435.01,435.96,4075.0
2023-08-10 10:50:00,435.85,436.89,434.96,435.9,6814.0,435.85,436.89,434.96,435.9,6814.0
2023-08-10 11:00:00,435.52,435.78,434.44,435.34,4830.0,435.52,435.78,434.44,435.34,4830.0
2023-08-10 11:10:00,435.61,436.04,434.95,435.68,7597.0,435.61,436.04,434.95,435.68,7597.0
2023-08-10 11:20:00,435.68,435.69,434.58,434.8,7742.0,435.68,435.69,434.58,434.8,7742.0
2023-08-10 11:30:00,435.0,436.29,434.93,436.01,4502.0,435.0,436.29,434.93,436.01,4502.0
2023-08-10 11:40:00,435.85,436.01,433.6,433.88,4784.0,435.85,436.01,433.6,433.88,4784.0
2023-08-10 11:50:00,433.42,433.42,432.53,432.81,3600.0,433.42,433.42,432.53,432.81,3600.0
2023-08-10 12:00:00,432.54,432.54,431.9,431.91,1400.0,432.54,432.54,431.9,431.91,1400.0
2023-08-10 12:10:00,431.98,432.74,431.89,432.29,3325.0,431.98,432.74,431.89,432.29,3325.0
2023-08-10 12:20:00,432.22,432.94,431.52,432.69,5839.0,432.22,432.94,431.52,432.69,5839.0
2023-08-10 12:30:00,432.51,433.29,432.42,433.08,4096.0,432.51,433.29,432.42,433.08,4096.0
2023-08-10 12:40:00,433.09,434.0,433.08,433.88,5877.0,433.09,434.0,433.08,433.88,5877.0
2023-08-10 12:50:00,433.66,433.66,432.29,432.52,6350.0,433.66,433.66,432.29,432.52,6350.0
2023-08-10 13:00:00,432.88,434.1,432.88,433.84,3025.0,432.88,434.1,432.88,433.84,3025.0
2023-08-10 13:10:00,433.5,433.63,432.5,432.58,3035.0,433.5,433.63,432.5,432.58,3035.0
2023-08-10 13:20:00,432.28,432.28,431.28,431.87,3600.0,432.28,432.28,431.28,431.87,3600.0
2023-08-10 13:30:00,431.75,431.9,430.96,431.06,3450.0,431.75,431.9,430.96,431.06,3450.0
2023-08-10 13:40:00,431.06,431.35,429.71,431.07,5825.0,431.06,431.35,429.71,431.07,5825.0
2023-08-10 13:50:00,430.97,431.19,429.45,429.45,2845.0,430.97,431.19,429.45,429.45,2845.0
2023-08-10 14:00:00,429.69,431.29,429.68,430.74,5306.0,429.69,431.29,429.68,430.74,5306.0
2023-08-10 14:10:00,430.9,431.99,430.57,431.55,5104.0,430.9,431.99,430.57,431.55,5104.0
2023-08-10 14:20:00,431.37,431.75,430.93,431.36,5209.0,431.37,431.75,430.93,431.36,5209.0
2023-08-10 14:30:00,431.85,431.92,431.0,431.45,6453.0,431.85,431.92,431.0,431.45,6453.0
2023-08-10 14:40:00,431.23,431.59,430.7,431.59,2501.0,431.23,431.59,430.7,431.59,2501.0
2023-08-10 14:50:00,431.85,432.67,431.85,432.57,1633.0,431.85,432.67,431.85,432.57,1633.0
2023-08-10 15:00:00,432.63,432.63,431.29,431.57,1925.0,432.63,432.63,431.29,431.57,1925.0
2023-08-10 15:10:00,431.68,432.43,431.49,432.33,2900.0,431.68,432.43,431.49,432.33,2900.0
2023-08-10 15:20:00,432.35,432.46,430.61,430.81,5027.0,432.35,432.46,430.61,430.81,5027.0
2023-08-10 15:30:00,430.9,431.35,430.56,431.1,6085.0,430.9,431.35,430.56,431.1,6085.0
2023-08-10 15:40:00,430.89,431.39,430.39,430.86,7842.0,430.89,431.39,430.39,430.86,7842.0
2023-08-10 15:50:00,430.78,432.06,430.36,431.35,32223.0,430.78,432.06,430.36,431.35,32223.0
2023-08-11 09:30:00,426.53,428.66,425.43,428.46,18941.0,426.53,428.66,425.43,428.46,18941.0
2023-08-11 09:40:00,428.64,428.87,427.31,428.05,1900.0,428.64,428.87,427.31,428.05,1900.0
2023-08-11 09:50:00,428.37,430.46,428.35,430.46,2109.0,428.37,430.46,428.35,430.46,2109.0
2023-08-11 10:00:00,430.62,430.89,429.53,429.89,2494.0,430.62,430.89,429.53,429.89,2494.0
2023-08-11 10:10:00,429.22,430.96,429.22,429.93,1948.0,429.22,430.96,429.22,429.93,1948.0
2023-08-11 10:20:00,430.22,431.19,430.11,430.99,4501.0,430.22,431.19,430.11,430.99,4501.0
2023-08-11 10:30:00,431.0,431.22,429.45,430.41,1915.0,431.0,431.22,429.45,430.41,1915.0
2023-08-11 10:40:00,430.62,431.12,430.17,431.01,1900.0,430.62,431.12,430.17,431.01,1900.0
2023-08-11 10:50:00,430.54,430.61,429.58,429.96,2450.0,430.54,430.61,429.58,429.96,2450.0
2023-08-11 11:00:00,430.28,430.86,429.97,430.64,2732.0,430.28,430.86,429.97,430.64,2732.0
2023-08-11 11:10:00,430.4,430.63,429.61,429.61,4850.0,430.4,430.63,429.61,429.61,4850.0
2023-08-11 11:20:00,430.11,430.52,429.45,429.92,4100.0,430.11,430.52,429.45,429.92,4100.0
2023-08-11 11:30:00,430.0,430.37,429.26,429.77,1956.0,430.0,430.37,429.26,429.77,1956.0
2023-08-11 11:40:00,430.31,430.52,429.87,430.16,1102.0,430.31,430.52,429.87,430.16,1102.0
2023-08-11 11:50:00,429.91,430.73,429.18,430.73,2470.0,429.91,430.73,429.18,430.73,2470.0
2023-08-11 12:00:00,430.73,431.33,430.68,430.98,1300.0,430.73,431.33,430.68,430.98,1300.0
2023-08-11 12:10:00,430.94,431.07,430.62,430.75,1607.0,430.94,431.07,430.62,430.75,1607.0
2023-08-11 12:20:00,430.68,430.68,429.74,429.94,800.0,430.68,430.68,429.74,429.94,800.0
2023-08-11 12:30:00,430.25,430.25,429.56,429.56,1000.0,430.25,430.25,429.56,429.56,1000.0
2023-08-11 12:40:00,429.51,429.54,429.03,429.54,1600.0,429.51,429.54,429.03,429.54,1600.0
2023-08-11 12:50:00,429.43,429.79,429.34,429.79,1000.0,429.43,429.79,429.34,429.79,1000.0
2023-08-11 13:00:00,429.96,430.25,429.55,429.55,1000.0,429.96,430.25,429.55,429.55,1000.0
2023-08-11 13:10:00,429.77,430.35,429.57,430.1,2800.0,429.77,430.35,429.57,430.1,2800.0
2023-08-11 13:20:00,430.09,430.48,429.75,430.06,3083.0,430.09,430.48,429.75,430.06,3083.0
2023-08-11 13:30:00,430.26,430.52,429.9,430.26,2036.0,430.26,430.52,429.9,430.26,2036.0
2023-08-11 13:40:00,430.27,430.28,429.14,429.47,2400.0,430.27,430.28,429.14,429.47,2400.0
2023-08-11 13:50:00,429.22,429.41,428.76,429.35,1805.0,429.22,429.41,428.76,429.35,1805.0
2023-08-11 14:00:00,429.17,429.76,429.16,429.16,2225.0,429.17,429.76,429.16,429.16,2225.0
2023-08-11 14:10:00,429.21,429.83,429.13,429.26,2000.0,429.21,429.83,429.13,429.26,2000.0
2023-08-11 14:20:00,429.14,429.8,429.05,429.25,4023.0,429.14,429.8,429.05,429.25,4023.0
2023-08-11 14:30:00,429.33,430.18,429.21,429.98,3600.0,429.33,430.18,429.21,429.98,3600.0
2023-08-11 14:40:00,430.01,430.26,429.68,430.13,2637.0,430.01,430.26,429.68,430.13,2637.0
2023-08-11 14:50:00,429.99,430.44,429.81,430.1,3221.0,429.99,430.44,429.81,430.1,3221.0
2023-08-11 15:00:00,430.1,430.23,429.0,429.0,4090.0,430.1,430.23,429.0,429.0,4090.0
2023-08-11 15:10:00,428.94,429.31,428.79,429.06,7282.0,428.94,429.31,428.79,429.06,7282.0
2023-08-11 15:20:00,429.2,429.75,428.97,429.46,5057.0,429.2,429.75,428.97,429.46,5057.0
2023-08-11 15:30:00,429.07,429.9,429.07,429.57,8869.0,429.07,429.9,429.07,429.57,8869.0
2023-08-11 15:40:00,429.61,429.95,429.28,429.34,11440.0,429.61,429.95,429.28,429.34,11440.0
2023-08-11 15:50:00,429.09,429.63,428.13,428.45,42945.0,429.09,429.63,428.13,428.45,42945.0
2023-08-14 09:30:00,426.11,429.76,425.61,429.35,14652.0,426.11,429.76,425.61,429.35,14652.0
2023-08-14 09:40:00,429.83,430.57,429.25,429.25,9300.0,429.83,430.57,429.25,429.25,9300.0
2023-08-14 09:50:00,429.91,432.03,429.91,431.98,2122.0,429.91,432.03,429.91,431.98,2122.0
2023-08-14 10:00:00,431.82,431.82,429.73,430.6,42563.0,431.82,431.82,429.73,430.6,42563.0
2023-08-14 10:10:00,430.53,431.06,429.61,429.67,20988.0,430.53,431.06,429.61,429.67,20988.0
2023-08-14 10:20:00,429.83,430.03,428.37,428.38,6876.0,429.83,430.03,428.37,428.38,6876.0
2023-08-14 10:30:00,428.75,431.42,428.48,431.22,13457.0,428.75,431.42,428.48,431.22,13457.0
2023-08-14 10:40:00,430.93,431.48,430.22,431.22,7444.0,430.93,431.48,430.22,431.22,7444.0
2023-08-14 10:50:00,431.3,432.23,430.52,431.56,13785.0,431.3,432.23,430.52,431.56,13785.0
2023-08-14 11:00:00,431.52,432.24,431.13,432.22,11168.0,431.52,432.24,431.13,432.22,11168.0
2023-08-14 11:10:00,432.13,432.57,431.88,432.03,8044.0,432.13,432.57,431.88,432.03,8044.0
2023-08-14 11:20:00,431.85,432.16,431.33,432.09,5467.0,431.85,432.16,431.33,432.09,5467.0
2023-08-14 11:30:00,432.3,432.5,431.79,432.38,4862.0,432.3,432.5,431.79,432.38,4862.0
2023-08-14 11:40:00,432.4,432.74,431.86,432.72,3672.0,432.4,432.74,431.86,432.72,3672.0
2023-08-14 11:50:00,432.99,433.37,432.39,432.48,4476.0,432.99,433.37,432.39,432.48,4476.0
2023-08-14 12:00:00,432.48,433.4,432.34,433.05,2465.0,432.48,433.4,432.34,433.05,2465.0
2023-08-14 12:10:00,432.97,432.97,431.93,432.35,3082.0,432.97,432.97,431.93,432.35,3082.0
2023-08-14 12:20:00,432.16,432.28,431.22,431.9,4149.0,432.16,432.28,431.22,431.9,4149.0
2023-08-14 12:30:00,431.85,431.85,431.04,431.55,2569.0,431.85,431.85,431.04,431.55,2569.0
2023-08-14 12:40:00,431.33,431.62,431.22,431.44,2745.0,431.33,431.62,431.22,431.44,2745.0
2023-08-14 12:50:00,431.19,432.13,431.19,432.11,2490.0,431.19,432.13,431.19,432.11,2490.0
2023-08-14 13:00:00,432.59,432.69,432.4,432.64,1115.0,432.59,432.69,432.4,432.64,1115.0
2023-08-14 13:10:00,432.57,432.98,432.54,432.66,4500.0,432.57,432.98,432.54,432.66,4500.0
2023-08-14 13:20:00,432.65,433.43,432.62,432.77,3600.0,432.65,433.43,432.62,432.77,3600.0
2023-08-14 13:30:00,432.71,433.01,432.54,433.0,1592.0,432.71,433.01,432.54,433.0,1592.0
2023-08-14 13:40:00,433.24,433.47,432.97,432.97,4277.0,433.24,433.47,432.97,432.97,4277.0
2023-08-14 13:50:00,433.02,433.07,432.59,433.07,2362.0,433.02,433.07,432.59,433.07,2362.0
2023-08-14 14:00:00,433.12,433.22,432.64,432.94,1700.0,433.12,433.22,432.64,432.94,1700.0
2023-08-14 14:10:00,432.66,433.08,432.38,432.42,2000.0,432.66,433.08,432.38,432.42,2000.0
2023-08-14 14:20:00,432.54,433.81,432.53,433.81,2300.0,432.54,433.81,432.53,433.81,2300.0
2023-08-14 14:30:00,433.7,433.71,433.11,433.46,2897.0,433.7,433.71,433.11,433.46,2897.0
2023-08-14 14:40:00,433.78,434.3,433.49,433.82,2821.0,433.78,434.3,433.49,433.82,2821.0
2023-08-14 14:50:00,434.02,434.19,433.33,433.33,2300.0,434.02,434.19,433.33,433.33,2300.0
2023-08-14 15:00:00,433.45,433.64,433.12,433.24,2500.0,433.45,433.64,433.12,433.24,2500.0
2023-08-14 15:10:00,433.27,433.98,433.27,433.64,2701.0,433.27,433.98,433.27,433.64,2701.0
2023-08-14 15:20:00,433.65,433.89,433.32,433.46,2500.0,433.65,433.89,433.32,433.46,2500.0
2023-08-14 15:30:00,433.4,433.74,433.27,433.33,4052.0,433.4,433.74,433.27,433.33,4052.0
2023-08-14 15:40:00,433.45,433.74,433.13,433.3,4433.0,433.45,433.74,433.13,433.3,4433.0
2023-08-14 15:50:00,433.49,434.99,433.1,434.86,41272.0,433.49,434.99,433.1,434.86,41272.0
2023-08-15 09:30:00,435.51,437.34,434.25,437.34,24264.0,435.51,437.34,434.25,437.34,24264.0
2023-08-15 09:40:00,438.06,438.06,435.51,437.43,6609.0,438.06,438.06,435.51,437.43,6609.0
2023-08-15 09:50:00,437.48,437.48,434.76,434.76,5515.0,437.48,437.48,434.76,434.76,5515.0
2023-08-15 10:00:00,434.93,435.34,433.51,434.65,5577.0,434.93,435.34,433.51,434.65,5577.0
2023-08-15 10:10:00,434.57,435.12,434.43,434.6,2978.0,434.57,435.12,434.43,434.6,2978.0
2023-08-15 10:20:00,435.03,435.63,434.18,435.4,3642.0,435.03,435.63,434.18,435.4,3642.0
2023-08-15 10:30:00,435.11,435.15,433.79,435.15,2506.0,435.11,435.15,433.79,435.15,2506.0
2023-08-15 10:40:00,434.93,436.96,434.93,436.6,7601.0,434.93,436.96,434.93,436.6,7601.0
2023-08-15 10:50:00,436.6,436.97,435.26,435.51,9797.0,436.6,436.97,435.26,435.51,9797.0
2023-08-15 11:00:00,435.54,436.61,435.43,435.83,4606.0,435.54,436.61,435.43,435.83,4606.0
2023-08-15 11:10:00,436.29,437.08,436.12,437.0,7075.0,436.29,437.08,436.12,437.0,7075.0
2023-08-15 11:20:00,436.88,436.88,436.12,436.61,2472.0,436.88,436.88,436.12,436.61,2472.0
2023-08-15 11:30:00,436.43,437.12,436.25,437.12,4268.0,436.43,437.12,436.25,437.12,4268.0
2023-08-15 11:40:00,437.21,437.91,437.0,437.53,28773.0,437.21,437.91,437.0,437.53,28773.0
2023-08-15 11:50:00,437.53,438.62,437.49,438.62,8068.0,437.53,438.62,437.49,438.62,8068.0
2023-08-15 12:00:00,438.69,439.12,438.15,438.15,6715.0,438.69,439.12,438.15,438.15,6715.0
2023-08-15 12:10:00,437.76,438.09,437.34,438.09,2600.0,437.76,438.09,437.34,438.09,2600.0
2023-08-15 12:20:00,438.09,438.09,437.49,437.79,4176.0,438.09,438.09,437.49,437.79,4176.0
2023-08-15 12:30:00,437.85,438.27,437.57,438.01,8114.0,437.85,438.27,437.57,438.01,8114.0
2023-08-15 12:40:00,437.8,438.15,437.37,437.62,10169.0,437.8,438.15,437.37,437.62,10169.0
2023-08-15 12:50:00,437.59,437.79,437.22,437.71,3965.0,437.59,437.79,437.22,437.71,3965.0
2023-08-15 13:00:00,437.69,437.9,437.44,437.59,6336.0,437.69,437.9,437.44,437.59,6336.0
2023-08-15 13:10:00,437.53,438.32,437.42,438.2,4097.0,437.53,438.32,437.42,438.2,4097.0
2023-08-15 13:20:00,438.0,438.2,437.82,438.04,13188.0,438.0,438.2,437.82,438.04,13188.0
2023-08-15 13:30:00,438.08,438.38,437.58,438.06,9565.0,438.08,438.38,437.58,438.06,9565.0
2023-08-15 13:40:00,438.06,438.68,438.01,438.29,3551.0,438.06,438.68,438.01,438.29,3551.0
2023-08-15 13:50:00,438.36,438.57,438.13,438.27,2416.0,438.36,438.57,438.13,438.27,2416.0
2023-08-15 14:00:00,438.36,438.45,438.0,438.08,4615.0,438.36,438.45,438.0,438.08,4615.0
2023-08-15 14:10:00,438.34,438.43,437.81,437.9,3881.0,438.34,438.43,437.81,437.9,3881.0
2023-08-15 14:20:00,437.84,437.84,437.4,437.71,8928.0,437.84,437.84,437.4,437.71,8928.0
2023-08-15 14:30:00,437.51,437.96,437.5,437.79,4389.0,437.51,437.96,437.5,437.79,4389.0
2023-08-15 14:40:00,437.74,438.6,437.7,438.47,15237.0,437.74,438.6,437.7,438.47,15237.0
2023-08-15 14:50:00,438.51,438.64,438.32,438.4,9823.0,438.51,438.64,438.32,438.4,9823.0
2023-08-15 15:00:00,438.4,438.46,437.96,438.08,15605.0,438.4,438.46,437.96,438.08,15605.0
2023-08-15 15:10:00,438.15,438.25,437.71,438.18,16250.0,438.15,438.25,437.71,438.18,16250.0
2023-08-15 15:20:00,438.16,438.23,436.71,436.91,11836.0,438.16,438.23,436.71,436.91,11836.0
2023-08-15 15:30:00,436.91,436.91,435.86,436.2,12489.0,436.91,436.91,435.86,436.2,12489.0
2023-08-15 15:40:00,436.19,436.2,435.56,435.87,12389.0,436.19,436.2,435.56,435.87,12389.0
2023-08-15 15:50:00,435.67,437.56,435.62,436.93,47412.0,435.67,437.56,435.62,436.93,47412.0
2023-08-16 09:30:00,436.58,436.58,433.66,434.3,8164.0,436.58,436.58,433.66,434.3,8164.0
2023-08-16 09:40:00,435.09,436.27,434.84,435.42,2031.0,435.09,436.27,434.84,435.42,2031.0
2023-08-16 09:50:00,435.12,435.12,433.13,433.16,5895.0,435.12,435.12,433.13,433.16,5895.0
2023-08-16 10:00:00,432.97,434.59,432.7,434.58,3600.0,432.97,434.59,432.7,434.58,3600.0
2023-08-16 10:10:00,434.55,435.02,434.28,434.9,4557.0,434.55,435.02,434.28,434.9,4557.0
2023-08-16 10:20:00,435.14,435.54,434.27,434.32,3168.0,435.14,435.54,434.27,434.32,3168.0
2023-08-16 10:30:00,434.62,434.85,433.61,434.35,4606.0,434.62,434.85,433.61,434.35,4606.0
2023-08-16 10:40:00,434.13,434.62,433.69,433.86,4834.0,434.13,434.62,433.69,433.86,4834.0
2023-08-16 10:50:00,433.87,435.95,433.72,435.95,3895.0,433.87,435.95,433.72,435.95,3895.0
2023-08-16 11:00:00,435.66,435.94,435.19,435.81,3800.0,435.66,435.94,435.19,435.81,3800.0
2023-08-16 11:10:00,435.55,435.56,434.74,434.94,4282.0,435.55,435.56,434.74,434.94,4282.0
2023-08-16 11:20:00,434.89,435.54,434.74,435.06,2234.0,434.89,435.54,434.74,435.06,2234.0
2023-08-16 11:30:00,435.44,435.81,435.26,435.54,3853.0,435.44,435.81,435.26,435.54,3853.0
2023-08-16 11:40:00,435.35,435.7,435.15,435.22,5922.0,435.35,435.7,435.15,435.22,5922.0
2023-08-16 11:50:00,435.23,435.34,434.67,434.69,16408.0,435.23,435.34,434.67,434.69,16408.0
2023-08-16 12:00:00,434.59,435.21,433.38,433.39,3633.0,434.59,435.21,433.38,433.39,3633.0
2023-08-16 12:10:00,433.39,433.39,432.19,432.19,3450.0,433.39,433.39,432.19,432.19,3450.0
2023-08-16 12:20:00,432.15,432.19,431.71,431.95,3090.0,432.15,432.19,431.71,431.95,3090.0
2023-08-16 12:30:00,432.1,432.26,431.32,431.61,3486.0,432.1,432.26,431.32,431.61,3486.0
2023-08-16 12:40:00,431.46,432.47,431.46,432.47,4676.0,431.46,432.47,431.46,432.47,4676.0
2023-08-16 12:50:00,432.33,433.1,431.98,432.81,9749.0,432.33,433.1,431.98,432.81,9749.0
2023-08-16 13:00:00,432.59,433.62,432.58,432.78,19833.0,432.59,433.62,432.58,432.78,19833.0
2023-08-16 13:10:00,432.66,432.69,431.92,431.97,4200.0,432.66,432.69,431.92,431.97,4200.0
2023-08-16 13:20:00,432.19,432.5,431.79,431.88,3334.0,432.19,432.5,431.79,431.88,3334.0
2023-08-16 13:30:00,431.66,431.95,431.16,431.73,5737.0,431.66,431.95,431.16,431.73,5737.0
2023-08-16 13:40:00,431.5,432.68,431.5,432.36,4768.0,431.5,432.68,431.5,432.36,4768.0
2023-08-16 13:50:00,432.19,432.19,431.3,431.92,3639.0,432.19,432.19,431.3,431.92,3639.0
2023-08-16 14:00:00,431.54,432.03,431.14,431.58,4633.0,431.54,432.03,431.14,431.58,4633.0
2023-08-16 14:10:00,431.52,431.92,430.69,431.91,4217.0,431.52,431.92,430.69,431.91,4217.0
2023-08-16 14:20:00,432.18,432.88,431.95,432.49,3341.0,432.18,432.88,431.95,432.49,3341.0
2023-08-16 14:30:00,432.91,433.16,432.4,432.87,3736.0,432.91,433.16,432.4,432.87,3736.0
2023-08-16 14:40:00,432.47,432.98,432.35,432.55,3999.0,432.47,432.98,432.35,432.55,3999.0
2023-08-16 14:50:00,432.59,432.59,431.9,431.9,6084.0,432.59,432.59,431.9,431.9,6084.0
2023-08-16 15:00:00,432.38,432.44,430.66,431.2,5118.0,432.38,432.44,430.66,431.2,5118.0
2023-08-16 15:10:00,431.25,431.52,430.26,430.26,5969.0,431.25,431.52,430.26,430.26,5969.0
2023-08-16 15:20:00,430.5,430.98,430.25,430.5,11363.0,430.5,430.98,430.25,430.5,11363.0
2023-08-16 15:30:00,430.43,431.16,430.26,430.3,5222.0,430.43,431.16,430.26,430.3,5222.0
2023-08-16 15:40:00,430.34,430.65,429.52,429.53,24904.0,430.34,430.65,429.52,429.53,24904.0
2023-08-16 15:50:00,429.41,429.41,427.43,428.41,73537.0,429.41,429.41,427.43,428.41,73537.0
2023-08-17 09:30:00,450.16,451.99,438.16,443.48,74853.0,450.16,451.99,438.16,443.48,74853.0
2023-08-17 09:40:00,443.48,445.38,438.46,440.99,24135.0,443.48,445.38,438.46,440.99,24135.0
2023-08-17 09:50:00,440.49,441.75,437.89,438.86,37334.0,440.49,441.75,437.89,438.86,37334.0
2023-08-17 10:00:00,438.82,439.48,436.58,437.11,20761.0,438.82,439.48,436.58,437.11,20761.0
2023-08-17 10:10:00,436.82,436.86,430.61,430.61,22162.0,436.82,436.86,430.61,430.61,22162.0
2023-08-17 10:20:00,430.5,432.87,429.82,431.37,27539.0,430.5,432.87,429.82,431.37,27539.0
2023-08-17 10:30:00,431.37,432.7,430.32,430.54,21797.0,431.37,432.7,430.32,430.54,21797.0
2023-08-17 10:40:00,430.83,431.55,429.46,430.5,15615.0,430.83,431.55,429.46,430.5,15615.0
2023-08-17 10:50:00,430.5,433.19,430.02,430.92,26386.0,430.5,433.19,430.02,430.92,26386.0
2023-08-17 11:00:00,431.13,431.17,426.88,427.1,36688.0,431.13,431.17,426.88,427.1,36688.0
2023-08-17 11:10:00,427.1,428.79,426.7,428.15,15691.0,427.1,428.79,426.7,428.15,15691.0
2023-08-17 11:20:00,428.48,428.79,426.52,427.6,26000.0,428.48,428.79,426.52,427.6,26000.0
2023-08-17 11:30:00,427.64,427.9,426.68,427.78,30836.0,427.64,427.9,426.68,427.78,30836.0
2023-08-17 11:40:00,427.58,427.99,426.58,427.77,11220.0,427.58,427.99,426.58,427.77,11220.0
2023-08-17 11:50:00,427.73,428.42,427.14,428.34,19658.0,427.73,428.42,427.14,428.34,19658.0
2023-08-17 12:00:00,428.28,428.28,425.79,426.63,27795.0,428.28,428.28,425.79,426.63,27795.0
2023-08-17 12:10:00,426.84,427.38,426.62,427.18,9257.0,426.84,427.38,426.62,427.18,9257.0
2023-08-17 12:20:00,426.93,429.5,426.66,429.29,13162.0,426.93,429.5,426.66,429.29,13162.0
2023-08-17 12:30:00,429.3,429.69,427.97,428.46,8312.0,429.3,429.69,427.97,428.46,8312.0
2023-08-17 12:40:00,428.83,429.59,428.77,429.42,6505.0,428.83,429.59,428.77,429.42,6505.0
2023-08-17 12:50:00,429.54,429.94,429.36,429.61,6000.0,429.54,429.94,429.36,429.61,6000.0
2023-08-17 13:00:00,429.53,429.96,429.25,429.68,4512.0,429.53,429.96,429.25,429.68,4512.0
2023-08-17 13:10:00,429.68,429.89,429.16,429.4,4346.0,429.68,429.89,429.16,429.4,4346.0
2023-08-17 13:20:00,429.07,429.95,428.76,428.77,14004.0,429.07,429.95,428.76,428.77,14004.0
2023-08-17 13:30:00,428.8,428.9,427.63,428.22,18321.0,428.8,428.9,427.63,428.22,18321.0
2023-08-17 13:40:00,428.37,428.83,427.7,428.62,29110.0,428.37,428.83,427.7,428.62,29110.0
2023-08-17 13:50:00,428.73,429.72,428.61,429.35,14051.0,428.73,429.72,428.61,429.35,14051.0
2023-08-17 14:00:00,429.37,429.99,429.26,429.88,7971.0,429.37,429.99,429.26,429.88,7971.0
2023-08-17 14:10:00,430.03,430.18,428.98,429.15,10453.0,430.03,430.18,428.98,429.15,10453.0
2023-08-17 14:20:00,429.32,429.34,428.77,428.82,13816.0,429.32,429.34,428.77,428.82,13816.0
2023-08-17 14:30:00,428.87,429.06,428.27,429.05,16088.0,428.87,429.06,428.27,429.05,16088.0
2023-08-17 14:40:00,428.97,429.42,428.57,429.31,15945.0,428.97,429.42,428.57,429.31,15945.0
2023-08-17 14:50:00,429.31,429.5,428.29,428.8,11787.0,429.31,429.5,428.29,428.8,11787.0
2023-08-17 15:00:00,428.78,429.42,428.64,428.89,12688.0,428.78,429.42,428.64,428.89,12688.0
2023-08-17 15:10:00,428.88,428.88,426.94,427.15,9400.0,428.88,428.88,426.94,427.15,9400.0
2023-08-17 15:20:00,427.09,427.09,425.33,426.22,9972.0,427.09,427.09,425.33,426.22,9972.0
2023-08-17 15:30:00,426.24,426.24,424.73,425.8,12423.0,426.24,426.24,424.73,425.8,12423.0
2023-08-17 15:40:00,425.35,425.36,423.27,424.32,15580.0,425.35,425.36,423.27,424.32,15580.0
2023-08-17 15:50:00,424.46,424.95,423.91,423.93,62177.0,424.46,424.95,423.91,423.93,62177.0
2023-08-18 09:30:00,422.75,426.57,422.23,425.08,45776.0,422.75,426.57,422.23,425.08,45776.0
2023-08-18 09:40:00,424.5,426.46,423.78,424.74,11462.0,424.5,426.46,423.78,424.74,11462.0
2023-08-18 09:50:00,425.47,425.57,420.78,420.78,7443.0,425.47,425.57,420.78,420.78,7443.0
2023-08-18 10:00:00,420.88,421.4,419.23,419.46,15996.0,420.88,421.4,419.23,419.46,15996.0
2023-08-18 10:10:00,419.11,420.47,418.5,419.79,6764.0,419.11,420.47,418.5,419.79,6764.0
2023-08-18 10:20:00,420.0,422.46,420.0,421.49,11840.0,420.0,422.46,420.0,421.49,11840.0
2023-08-18 10:30:00,421.66,421.92,420.28,421.66,5504.0,421.66,421.92,420.28,421.66,5504.0
2023-08-18 10:40:00,421.5,422.76,421.45,421.58,6241.0,421.5,422.76,421.45,421.58,6241.0
2023-08-18 10:50:00,421.42,422.23,420.53,422.23,4451.0,421.42,422.23,420.53,422.23,4451.0
2023-08-18 11:00:00,422.23,423.53,422.1,422.8,11122.0,422.23,423.53,422.1,422.8,11122.0
2023-08-18 11:10:00,423.0,423.49,422.42,423.14,5644.0,423.0,423.49,422.42,423.14,5644.0
2023-08-18 11:20:00,422.96,423.28,421.94,422.35,3300.0,422.96,423.28,421.94,422.35,3300.0
2023-08-18 11:30:00,421.93,422.15,421.39,421.78,13943.0,421.93,422.15,421.39,421.78,13943.0
2023-08-18 11:40:00,421.59,423.79,421.37,423.67,5954.0,421.59,423.79,421.37,423.67,5954.0
2023-08-18 11:50:00,423.84,424.41,423.44,424.41,3609.0,423.84,424.41,423.44,424.41,3609.0
2023-08-18 12:00:00,424.22,424.64,424.05,424.63,3125.0,424.22,424.64,424.05,424.63,3125.0
2023-08-18 12:10:00,424.64,426.04,424.25,425.96,8945.0,424.64,426.04,424.25,425.96,8945.0
2023-08-18 12:20:00,425.96,426.64,425.71,425.84,6829.0,425.96,426.64,425.71,425.84,6829.0
2023-08-18 12:30:00,426.17,426.19,425.4,425.91,2920.0,426.17,426.19,425.4,425.91,2920.0
2023-08-18 12:40:00,425.91,426.88,425.9,426.74,4200.0,425.91,426.88,425.9,426.74,4200.0
2023-08-18 12:50:00,426.65,426.7,425.69,425.69,6583.0,426.65,426.7,425.69,425.69,6583.0
2023-08-18 13:00:00,425.93,426.11,424.68,424.88,4763.0,425.93,426.11,424.68,424.88,4763.0
2023-08-18 13:10:00,424.6,425.35,424.21,424.4,6500.0,424.6,425.35,424.21,424.4,6500.0
2023-08-18 13:20:00,424.69,424.69,423.54,424.22,5576.0,424.69,424.69,423.54,424.22,5576.0
2023-08-18 13:30:00,424.41,425.03,424.15,424.36,3000.0,424.41,425.03,424.15,424.36,3000.0
2023-08-18 13:40:00,424.23,425.55,424.11,425.45,2200.0,424.23,425.55,424.11,425.45,2200.0
2023-08-18 13:50:00,425.62,425.74,424.84,425.33,4100.0,425.62,425.74,424.84,425.33,4100.0
2023-08-18 14:00:00,425.33,425.86,425.23,425.41,3300.0,425.33,425.86,425.23,425.41,3300.0
2023-08-18 14:10:00,425.4,425.5,424.79,425.31,2200.0,425.4,425.5,424.79,425.31,2200.0
2023-08-18 14:20:00,425.47,425.81,425.3,425.67,2100.0,425.47,425.81,425.3,425.67,2100.0
2023-08-18 14:30:00,426.09,426.61,425.8,426.41,4317.0,426.09,426.61,425.8,426.41,4317.0
2023-08-18 14:40:00,426.57,427.19,426.54,427.04,8250.0,426.57,427.19,426.54,427.04,8250.0
2023-08-18 14:50:00,427.05,427.18,426.5,426.81,12548.0,427.05,427.18,426.5,426.81,12548.0
2023-08-18 15:00:00,426.81,426.81,425.91,426.13,3000.0,426.81,426.81,425.91,426.13,3000.0
2023-08-18 15:10:00,425.88,426.16,425.69,426.12,3878.0,425.88,426.16,425.69,426.12,3878.0
2023-08-18 15:20:00,426.25,428.08,426.25,427.88,8416.0,426.25,428.08,426.25,427.88,8416.0
2023-08-18 15:30:00,427.89,427.89,426.54,426.62,6699.0,427.89,427.89,426.54,426.62,6699.0
2023-08-18 15:40:00,426.75,428.46,426.75,427.63,10249.0,426.75,428.46,426.75,427.63,10249.0
2023-08-18 15:50:00,427.83,427.83,425.33,426.05,41371.0,427.83,427.83,425.33,426.05,41371.0
2023-08-21 09:30:00,427.94,431.73,427.63,430.95,17771.0,427.94,431.73,427.63,430.95,17771.0
2023-08-21 09:40:00,430.74,431.38,429.27,429.27,2322.0,430.74,431.38,429.27,429.27,2322.0
2023-08-21 09:50:00,429.84,432.34,429.81,432.05,4277.0,429.84,432.34,429.81,432.05,4277.0
2023-08-21 10:00:00,432.08,433.3,431.52,433.3,6376.0,432.08,433.3,431.52,433.3,6376.0
2023-08-21 10:10:00,433.02,433.32,431.5,431.78,8303.0,433.02,433.32,431.5,431.78,8303.0
2023-08-21 10:20:00,431.87,431.94,430.21,430.6,7359.0,431.87,431.94,430.21,430.6,7359.0
2023-08-21 10:30:00,430.29,431.47,430.21,430.81,4331.0,430.29,431.47,430.21,430.81,4331.0
2023-08-21 10:40:00,431.48,432.2,431.48,431.92,3500.0,431.48,432.2,431.48,431.92,3500.0
2023-08-21 10:50:00,431.94,432.08,430.39,430.39,10519.0,431.94,432.08,430.39,430.39,10519.0
2023-08-21 11:00:00,430.11,430.9,429.37,429.61,10582.0,430.11,430.9,429.37,429.61,10582.0
2023-08-21 11:10:00,428.69,430.24,428.69,430.07,5366.0,428.69,430.24,428.69,430.07,5366.0
2023-08-21 11:20:00,430.25,430.69,430.0,430.68,2722.0,430.25,430.69,430.0,430.68,2722.0
2023-08-21 11:30:00,430.49,430.67,430.02,430.15,3545.0,430.49,430.67,430.02,430.15,3545.0
2023-08-21 11:40:00,430.55,430.6,429.87,430.38,3348.0,430.55,430.6,429.87,430.38,3348.0
2023-08-21 11:50:00,430.21,430.68,430.04,430.43,4248.0,430.21,430.68,430.04,430.43,4248.0
2023-08-21 12:00:00,430.42,430.97,430.39,430.59,3360.0,430.42,430.97,430.39,430.59,3360.0
2023-08-21 12:10:00,430.5,431.39,430.5,431.06,4500.0,430.5,431.39,430.5,431.06,4500.0
2023-08-21 12:20:00,431.29,432.55,431.28,432.52,3228.0,431.29,432.55,431.28,432.52,3228.0
2023-08-21 12:30:00,432.46,432.86,432.13,432.54,5426.0,432.46,432.86,432.13,432.54,5426.0
2023-08-21 12:40:00,432.69,433.75,432.48,433.75,3426.0,432.69,433.75,432.48,433.75,3426.0
2023-08-21 12:50:00,433.79,434.39,433.55,434.13,4096.0,433.79,434.39,433.55,434.13,4096.0
2023-08-21 13:00:00,434.34,434.64,433.85,434.57,4724.0,434.34,434.64,433.85,434.57,4724.0
2023-08-21 13:10:00,434.65,435.77,434.44,435.77,6181.0,434.65,435.77,434.44,435.77,6181.0
2023-08-21 13:20:00,435.83,436.15,435.63,435.64,4709.0,435.83,436.15,435.63,435.64,4709.0
2023-08-21 13:30:00,435.71,436.0,435.44,435.44,2827.0,435.71,436.0,435.44,435.44,2827.0
2023-08-21 13:40:00,435.53,436.17,435.38,435.73,3994.0,435.53,436.17,435.38,435.73,3994.0
2023-08-21 13:50:00,435.82,436.46,435.7,435.9,3808.0,435.82,436.46,435.7,435.9,3808.0
2023-08-21 14:00:00,435.6,435.9,435.58,435.9,1300.0,435.6,435.9,435.58,435.9,1300.0
2023-08-21 14:10:00,436.11,436.95,436.11,436.86,7703.0,436.11,436.95,436.11,436.86,7703.0
2023-08-21 14:20:00,436.94,437.08,436.4,436.4,3069.0,436.94,437.08,436.4,436.4,3069.0
2023-08-21 14:30:00,436.44,437.13,436.43,436.81,3277.0,436.44,437.13,436.43,436.81,3277.0
2023-08-21 14:40:00,436.85,437.62,436.67,437.48,3762.0,436.85,437.62,436.67,437.48,3762.0
2023-08-21 14:50:00,437.48,437.64,436.95,437.2,4591.0,437.48,437.64,436.95,437.2,4591.0
2023-08-21 15:00:00,437.3,438.0,437.25,437.61,5828.0,437.3,438.0,437.25,437.61,5828.0
2023-08-21 15:10:00,437.71,437.71,437.13,437.58,1850.0,437.71,437.71,437.13,437.58,1850.0
2023-08-21 15:20:00,437.63,437.95,437.24,437.6,7182.0,437.63,437.95,437.24,437.6,7182.0
2023-08-21 15:30:00,437.54,437.54,436.84,437.33,8287.0,437.54,437.54,436.84,437.33,8287.0
2023-08-21 15:40:00,437.5,437.99,437.18,437.25,9236.0,437.5,437.99,437.18,437.25,9236.0
2023-08-21 15:50:00,437.34,437.67,436.27,436.47,44825.0,437.34,437.67,436.27,436.47,44825.0
2023-08-22 09:30:00,440.42,443.66,439.37,441.68,26097.0,440.42,443.66,439.37,441.68,26097.0
2023-08-22 09:40:00,441.56,441.56,439.93,440.01,8768.0,441.56,441.56,439.93,440.01,8768.0
2023-08-22 09:50:00,440.06,440.75,439.77,440.45,3666.0,440.06,440.75,439.77,440.45,3666.0
2023-08-22 10:00:00,440.88,440.94,440.07,440.08,7529.0,440.88,440.94,440.07,440.08,7529.0
2023-08-22 10:10:00,439.82,440.71,439.29,440.02,16037.0,439.82,440.71,439.29,440.02,16037.0
2023-08-22 10:20:00,440.15,440.24,438.11,438.33,13546.0,440.15,440.24,438.11,438.33,13546.0
2023-08-22 10:30:00,438.06,438.32,436.83,438.31,26413.0,438.06,438.32,436.83,438.31,26413.0
2023-08-22 10:40:00,438.65,438.85,437.44,437.69,26193.0,438.65,438.85,437.44,437.69,26193.0
2023-08-22 10:50:00,437.5,440.49,437.5,440.34,15144.0,437.5,440.49,437.5,440.34,15144.0
2023-08-22 11:00:00,440.34,440.8,439.88,440.62,12534.0,440.34,440.8,439.88,440.62,12534.0
2023-08-22 11:10:00,440.45,441.4,440.15,441.4,3971.0,440.45,441.4,440.15,441.4,3971.0
2023-08-22 11:20:00,441.45,442.12,440.67,440.91,2542.0,441.45,442.12,440.67,440.91,2542.0
2023-08-22 11:30:00,440.54,441.11,440.03,440.04,1800.0,440.54,441.11,440.03,440.04,1800.0
2023-08-22 11:40:00,440.03,440.55,439.89,440.12,5373.0,440.03,440.55,439.89,440.12,5373.0
2023-08-22 11:50:00,440.02,440.08,438.32,438.32,11809.0,440.02,440.08,438.32,438.32,11809.0
2023-08-22 12:00:00,438.49,438.56,437.85,437.85,2501.0,438.49,438.56,437.85,437.85,2501.0
2023-08-22 12:10:00,437.72,437.72,436.61,436.88,3088.0,437.72,437.72,436.61,436.88,3088.0
2023-08-22 12:20:00,436.85,437.04,436.13,436.63,2600.0,436.85,437.04,436.13,436.63,2600.0
2023-08-22 12:30:00,437.21,437.78,436.44,437.59,2215.0,437.21,437.78,436.44,437.59,2215.0
2023-08-22 12:40:00,437.23,437.48,436.83,436.83,4833.0,437.23,437.48,436.83,436.83,4833.0
2023-08-22 12:50:00,436.64,437.0,435.85,436.19,4572.0,436.64,437.0,435.85,436.19,4572.0
2023-08-22 13:00:00,436.12,436.31,434.87,435.55,4298.0,436.12,436.31,434.87,435.55,4298.0
2023-08-22 13:10:00,435.59,435.59,434.44,434.87,3652.0,435.59,435.59,434.44,434.87,3652.0
2023-08-22 13:20:00,434.67,435.23,434.35,435.17,3200.0,434.67,435.23,434.35,435.17,3200.0
2023-08-22 13:30:00,435.19,435.42,434.74,435.01,4257.0,435.19,435.42,434.74,435.01,4257.0
2023-08-22 13:40:00,435.07,435.08,434.46,434.64,2408.0,435.07,435.08,434.46,434.64,2408.0
2023-08-22 13:50:00,434.38,435.08,434.22,435.0,5372.0,434.38,435.08,434.22,435.0,5372.0
2023-08-22 14:00:00,434.82,435.05,434.3,434.49,1623.0,434.82,435.05,434.3,434.49,1623.0
2023-08-22 14:10:00,434.51,434.51,433.94,434.14,1600.0,434.51,434.51,433.94,434.14,1600.0
2023-08-22 14:20:00,434.0,435.54,433.82,435.26,2909.0,434.0,435.54,433.82,435.26,2909.0
2023-08-22 14:30:00,435.46,435.86,435.3,435.84,1527.0,435.46,435.86,435.3,435.84,1527.0
2023-08-22 14:40:00,435.6,435.83,435.21,435.35,2641.0,435.6,435.83,435.21,435.35,2641.0
2023-08-22 14:50:00,435.62,435.82,435.41,435.61,2530.0,435.62,435.82,435.41,435.61,2530.0
2023-08-22 15:00:00,436.3,436.92,436.28,436.58,3768.0,436.3,436.92,436.28,436.58,3768.0
2023-08-22 15:10:00,436.78,437.01,436.33,436.33,2499.0,436.78,437.01,436.33,436.33,2499.0
2023-08-22 15:20:00,436.46,436.51,435.7,436.01,2900.0,436.46,436.51,435.7,436.01,2900.0
2023-08-22 15:30:00,435.6,435.68,434.85,434.86,3935.0,435.6,435.68,434.85,434.86,3935.0
2023-08-22 15:40:00,434.65,435.29,434.42,435.25,6644.0,434.65,435.29,434.42,435.25,6644.0
2023-08-22 15:50:00,435.62,436.78,435.2,436.39,29973.0,435.62,436.78,435.2,436.39,29973.0
2023-08-23 09:30:00,439.07,440.94,438.75,439.16,13515.0,439.07,440.94,438.75,439.16,13515.0
2023-08-23 09:40:00,439.28,440.85,438.54,439.79,5237.0,439.28,440.85,438.54,439.79,5237.0
2023-08-23 09:50:00,440.4,441.77,440.09,441.49,5300.0,440.4,441.77,440.09,441.49,5300.0
2023-08-23 10:00:00,441.69,443.11,441.45,442.97,6663.0,441.69,443.11,441.45,442.97,6663.0
2023-08-23 10:10:00,442.65,444.65,442.65,444.28,10251.0,442.65,444.65,442.65,444.28,10251.0
2023-08-23 10:20:00,443.75,445.15,443.75,444.51,9813.0,443.75,445.15,443.75,444.51,9813.0
2023-08-23 10:30:00,444.8,444.8,444.0,444.32,6823.0,444.8,444.8,444.0,444.32,6823.0
2023-08-23 10:40:00,444.25,445.36,444.25,445.33,7235.0,444.25,445.36,444.25,445.33,7235.0
2023-08-23 10:50:00,445.4,445.89,445.26,445.56,13000.0,445.4,445.89,445.26,445.56,13000.0
2023-08-23 11:00:00,445.53,445.72,444.94,445.41,7002.0,445.53,445.72,444.94,445.41,7002.0
2023-08-23 11:10:00,445.6,447.18,445.42,447.18,6262.0,445.6,447.18,445.42,447.18,6262.0
2023-08-23 11:20:00,447.15,447.71,447.02,447.22,3633.0,447.15,447.71,447.02,447.22,3633.0
2023-08-23 11:30:00,447.68,448.12,447.13,447.74,4690.0,447.68,448.12,447.13,447.74,4690.0
2023-08-23 11:40:00,447.47,447.47,446.57,446.92,2830.0,447.47,447.47,446.57,446.92,2830.0
2023-08-23 11:50:00,447.49,448.59,447.49,448.28,2100.0,447.49,448.59,447.49,448.28,2100.0
2023-08-23 12:00:00,448.28,448.43,447.6,447.88,2470.0,448.28,448.43,447.6,447.88,2470.0
2023-08-23 12:10:00,448.06,448.65,447.77,448.3,2203.0,448.06,448.65,447.77,448.3,2203.0
2023-08-23 12:20:00,448.02,448.22,447.93,448.02,2699.0,448.02,448.22,447.93,448.02,2699.0
2023-08-23 12:30:00,448.02,448.67,447.87,448.62,3207.0,448.02,448.67,447.87,448.62,3207.0
2023-08-23 12:40:00,448.75,448.75,448.21,448.22,7518.0,448.75,448.75,448.21,448.22,7518.0
2023-08-23 12:50:00,448.34,448.62,448.07,448.08,3462.0,448.34,448.62,448.07,448.08,3462.0
2023-08-23 13:00:00,448.08,449.0,447.88,449.0,3369.0,448.08,449.0,447.88,449.0,3369.0
2023-08-23 13:10:00,448.89,449.94,448.89,449.81,2777.0,448.89,449.94,448.89,449.81,2777.0
2023-08-23 13:20:00,449.81,449.9,449.51,449.66,3167.0,449.81,449.9,449.51,449.66,3167.0
2023-08-23 13:30:00,449.69,449.87,449.17,449.34,9884.0,449.69,449.87,449.17,449.34,9884.0
2023-08-23 13:40:00,449.53,450.06,449.48,450.06,2566.0,449.53,450.06,449.48,450.06,2566.0
2023-08-23 13:50:00,449.78,449.83,449.46,449.76,2255.0,449.78,449.83,449.46,449.76,2255.0
2023-08-23 14:00:00,449.59,449.59,448.89,448.93,6256.0,449.59,449.59,448.89,448.93,6256.0
2023-08-23 14:10:00,448.93,449.19,448.09,448.38,4387.0,448.93,449.19,448.09,448.38,4387.0
2023-08-23 14:20:00,448.12,448.81,447.83,448.48,2900.0,448.12,448.81,447.83,448.48,2900.0
2023-08-23 14:30:00,448.36,448.48,447.49,447.96,4248.0,448.36,448.48,447.49,447.96,4248.0
2023-08-23 14:40:00,448.02,450.5,447.42,447.82,37842.0,448.02,450.5,447.42,447.82,37842.0
2023-08-23 14:50:00,447.84,448.96,447.84,448.08,17797.0,447.84,448.96,447.84,448.08,17797.0
2023-08-23 15:00:00,448.02,449.31,447.41,449.18,4800.0,448.02,449.31,447.41,449.18,4800.0
2023-08-23 15:10:00,449.03,449.36,448.95,449.14,5200.0,449.03,449.36,448.95,449.14,5200.0
2023-08-23 15:20:00,449.04,449.51,448.9,449.51,7880.0,449.04,449.51,448.9,449.51,7880.0
2023-08-23 15:30:00,449.47,449.5,448.94,449.23,12938.0,449.47,449.5,448.94,449.23,12938.0
2023-08-23 15:40:00,449.28,449.36,448.77,448.98,14701.0,449.28,449.36,448.77,448.98,14701.0
2023-08-23 15:50:00,448.9,449.12,447.58,448.24,61188.0,448.9,449.12,447.58,448.24,61188.0
2023-08-24 09:30:00,455.25,456.82,451.2,451.7,24543.0,455.25,456.82,451.2,451.7,24543.0
2023-08-24 09:40:00,451.83,452.79,449.89,450.44,25585.0,451.83,452.79,449.89,450.44,25585.0
2023-08-24 09:50:00,450.0,452.34,449.95,452.34,11717.0,450.0,452.34,449.95,452.34,11717.0
2023-08-24 10:00:00,452.35,452.35,448.37,448.37,5500.0,452.35,452.35,448.37,448.37,5500.0
2023-08-24 10:10:00,447.92,448.76,446.89,447.21,14602.0,447.92,448.76,446.89,447.21,14602.0
2023-08-24 10:20:00,447.18,448.07,445.91,445.92,3465.0,447.18,448.07,445.91,445.92,3465.0
2023-08-24 10:30:00,445.62,446.66,445.16,445.72,4951.0,445.62,446.66,445.16,445.72,4951.0
2023-08-24 10:40:00,446.37,446.69,443.46,444.31,12527.0,446.37,446.69,443.46,444.31,12527.0
2023-08-24 10:50:00,444.61,446.08,444.61,445.13,6974.0,444.61,446.08,444.61,445.13,6974.0
2023-08-24 11:00:00,444.5,444.74,443.41,443.77,3405.0,444.5,444.74,443.41,443.77,3405.0
2023-08-24 11:10:00,443.95,444.21,443.1,443.52,5206.0,443.95,444.21,443.1,443.52,5206.0
2023-08-24 11:20:00,443.67,444.05,442.78,443.3,2401.0,443.67,444.05,442.78,443.3,2401.0
2023-08-24 11:30:00,443.15,443.15,441.34,441.47,26147.0,443.15,443.15,441.34,441.47,26147.0
2023-08-24 11:40:00,441.41,441.41,440.55,440.88,7765.0,441.41,441.41,440.55,440.88,7765.0
2023-08-24 11:50:00,440.89,441.22,439.7,439.7,13799.0,440.89,441.22,439.7,439.7,13799.0
2023-08-24 12:00:00,440.0,440.1,439.18,439.18,13547.0,440.0,440.1,439.18,439.18,13547.0
2023-08-24 12:10:00,439.46,440.11,439.27,439.42,2591.0,439.46,440.11,439.27,439.42,2591.0
2023-08-24 12:20:00,439.53,440.83,439.4,439.61,11516.0,439.53,440.83,439.4,439.61,11516.0
2023-08-24 12:30:00,439.78,440.39,439.3,440.39,5500.0,439.78,440.39,439.3,440.39,5500.0
2023-08-24 12:40:00,440.47,440.63,439.47,440.32,4950.0,440.47,440.63,439.47,440.32,4950.0
2023-08-24 12:50:00,440.28,440.42,439.5,439.5,3789.0,440.28,440.42,439.5,439.5,3789.0
2023-08-24 13:00:00,439.72,439.72,438.71,439.1,8504.0,439.72,439.72,438.71,439.1,8504.0
2023-08-24 13:10:00,438.8,439.78,438.8,439.5,8445.0,438.8,439.78,438.8,439.5,8445.0
2023-08-24 13:20:00,439.69,440.04,439.17,439.56,7400.0,439.69,440.04,439.17,439.56,7400.0
2023-08-24 13:30:00,439.67,439.91,439.32,439.75,6997.0,439.67,439.91,439.32,439.75,6997.0
2023-08-24 13:40:00,439.82,440.51,439.38,440.48,6397.0,439.82,440.51,439.38,440.48,6397.0
2023-08-24 13:50:00,440.42,440.63,439.97,440.32,4200.0,440.42,440.63,439.97,440.32,4200.0
2023-08-24 14:00:00,440.67,441.0,439.39,439.84,10148.0,440.67,441.0,439.39,439.84,10148.0
2023-08-24 14:10:00,440.05,440.16,439.26,439.37,4348.0,440.05,440.16,439.26,439.37,4348.0
2023-08-24 14:20:00,439.27,439.5,438.6,439.08,2497.0,439.27,439.5,438.6,439.08,2497.0
2023-08-24 14:30:00,439.42,439.73,438.45,438.55,4245.0,439.42,439.73,438.45,438.55,4245.0
2023-08-24 14:40:00,438.34,439.26,438.32,438.65,9824.0,438.34,439.26,438.32,438.65,9824.0
2023-08-24 14:50:00,438.96,439.42,438.56,439.13,2831.0,438.96,439.42,438.56,439.13,2831.0
2023-08-24 15:00:00,439.11,439.66,438.68,438.68,5204.0,439.11,439.66,438.68,438.68,5204.0
2023-08-24 15:10:00,438.55,439.52,438.5,439.35,6172.0,438.55,439.52,438.5,439.35,6172.0
2023-08-24 15:20:00,439.4,439.5,438.43,438.58,3869.0,439.4,439.5,438.43,438.58,3869.0
2023-08-24 15:30:00,438.46,438.7,437.22,437.32,9171.0,438.46,438.7,437.22,437.32,9171.0
2023-08-24 15:40:00,437.32,437.44,435.72,435.72,28186.0,437.32,437.44,435.72,435.72,28186.0
2023-08-24 15:50:00,435.82,436.61,434.59,435.74,64257.0,435.82,436.61,434.59,435.74,64257.0
2023-08-25 09:30:00,436.23,439.45,436.23,438.15,15128.0,436.23,439.45,436.23,438.15,15128.0
2023-08-25 09:40:00,438.7,439.44,437.6,438.01,6835.0,438.7,439.44,437.6,438.01,6835.0
2023-08-25 09:50:00,438.55,439.7,438.43,439.54,5110.0,438.55,439.7,438.43,439.54,5110.0
2023-08-25 10:00:00,439.74,441.74,438.9,438.97,9128.0,439.74,441.74,438.9,438.97,9128.0
2023-08-25 10:10:00,438.38,442.63,438.23,440.35,4419.0,438.38,442.63,438.23,440.35,4419.0
2023-08-25 10:20:00,439.93,439.98,436.79,438.15,7259.0,439.93,439.98,436.79,438.15,7259.0
2023-08-25 10:30:00,438.28,438.46,436.34,437.34,9594.0,438.28,438.46,436.34,437.34,9594.0
2023-08-25 10:40:00,437.9,437.9,434.9,434.9,8280.0,437.9,437.9,434.9,434.9,8280.0
2023-08-25 10:50:00,435.34,435.34,434.14,434.56,5947.0,435.34,435.34,434.14,434.56,5947.0
2023-08-25 11:00:00,434.25,435.46,434.21,435.46,6735.0,434.25,435.46,434.21,435.46,6735.0
2023-08-25 11:10:00,435.45,436.27,434.22,434.25,12002.0,435.45,436.27,434.22,434.25,12002.0
2023-08-25 11:20:00,434.54,436.83,434.17,436.83,4790.0,434.54,436.83,434.17,436.83,4790.0
2023-08-25 11:30:00,437.09,437.81,435.93,437.81,6599.0,437.09,437.81,435.93,437.81,6599.0
2023-08-25 11:40:00,438.09,438.09,437.19,437.98,5142.0,438.09,438.09,437.19,437.98,5142.0
2023-08-25 11:50:00,438.19,438.19,436.21,436.73,5059.0,438.19,438.19,436.21,436.73,5059.0
2023-08-25 12:00:00,437.67,438.14,436.46,436.94,10260.0,437.67,438.14,436.46,436.94,10260.0
2023-08-25 12:10:00,437.23,437.35,436.27,436.99,7289.0,437.23,437.35,436.27,436.99,7289.0
2023-08-25 12:20:00,436.82,438.09,436.53,438.09,3797.0,436.82,438.09,436.53,438.09,3797.0
2023-08-25 12:30:00,437.93,438.33,437.59,438.33,2138.0,437.93,438.33,437.59,438.33,2138.0
2023-08-25 12:40:00,438.33,438.64,436.75,437.35,3500.0,438.33,438.64,436.75,437.35,3500.0
2023-08-25 12:50:00,437.59,438.1,436.9,438.1,1000.0,437.59,438.1,436.9,438.1,1000.0
2023-08-25 13:00:00,438.21,438.49,437.84,438.14,3136.0,438.21,438.49,437.84,438.14,3136.0
2023-08-25 13:10:00,437.96,438.98,437.33,437.85,2150.0,437.96,438.98,437.33,437.85,2150.0
2023-08-25 13:20:00,437.95,437.95,436.8,437.43,4185.0,437.95,437.95,436.8,437.43,4185.0
2023-08-25 13:30:00,437.42,437.54,436.66,437.04,3727.0,437.42,437.54,436.66,437.04,3727.0
2023-08-25 13:40:00,437.16,438.09,437.16,438.09,1527.0,437.16,438.09,437.16,438.09,1527.0
2023-08-25 13:50:00,438.1,438.29,437.57,437.93,4762.0,438.1,438.29,437.57,437.93,4762.0
2023-08-25 14:00:00,438.97,439.35,438.77,438.85,1512.0,438.97,439.35,438.77,438.85,1512.0
2023-08-25 14:10:00,438.64,439.81,438.37,439.81,5955.0,438.64,439.81,438.37,439.81,5955.0
2023-08-25 14:20:00,441.0,441.0,440.35,440.81,4129.0,441.0,441.0,440.35,440.81,4129.0
2023-08-25 14:30:00,440.89,442.58,440.57,441.67,8324.0,440.89,442.58,440.57,441.67,8324.0
2023-08-25 14:40:00,441.59,441.95,441.28,441.6,4030.0,441.59,441.95,441.28,441.6,4030.0
2023-08-25 14:50:00,441.6,441.63,440.81,441.07,14931.0,441.6,441.63,440.81,441.07,14931.0
2023-08-25 15:00:00,441.27,442.36,440.6,441.08,12874.0,441.27,442.36,440.6,441.08,12874.0
2023-08-25 15:10:00,441.0,442.48,440.99,442.25,38028.0,441.0,442.48,440.99,442.25,38028.0
2023-08-25 15:20:00,442.75,443.04,442.17,442.38,5842.0,442.75,443.04,442.17,442.38,5842.0
2023-08-25 15:30:00,442.27,442.71,442.04,442.25,7792.0,442.27,442.71,442.04,442.25,7792.0
2023-08-25 15:40:00,442.27,442.68,441.64,441.8,7092.0,442.27,442.68,441.64,441.8,7092.0
2023-08-25 15:50:00,441.64,442.59,441.09,442.22,36173.0,441.64,442.59,441.09,442.22,36173.0
2023-08-28 09:30:00,445.8,448.0,444.38,444.74,14891.0,445.8,448.0,444.38,444.74,14891.0
2023-08-28 09:40:00,444.43,444.74,442.83,443.88,5925.0,444.43,444.74,442.83,443.88,5925.0
2023-08-28 09:50:00,443.93,444.51,442.27,443.93,6802.0,443.93,444.51,442.27,443.93,6802.0
2023-08-28 10:00:00,444.1,444.7,443.05,443.88,6251.0,444.1,444.7,443.05,443.88,6251.0
2023-08-28 10:10:00,444.0,444.25,442.51,442.86,6256.0,444.0,444.25,442.51,442.86,6256.0
2023-08-28 10:20:00,443.27,444.35,443.25,443.59,2800.0,443.27,444.35,443.25,443.59,2800.0
2023-08-28 10:30:00,443.59,444.11,443.16,443.16,3402.0,443.59,444.11,443.16,443.16,3402.0
2023-08-28 10:40:00,442.59,442.59,441.36,442.37,3310.0,442.59,442.59,441.36,442.37,3310.0
2023-08-28 10:50:00,442.18,442.41,441.23,442.41,1277.0,442.18,442.41,441.23,442.41,1277.0
2023-08-28 11:00:00,442.41,442.45,441.68,442.08,1900.0,442.41,442.45,441.68,442.08,1900.0
2023-08-28 11:10:00,442.26,442.84,441.97,442.28,2839.0,442.26,442.84,441.97,442.28,2839.0
2023-08-28 11:20:00,442.79,443.0,442.47,442.61,2800.0,442.79,443.0,442.47,442.61,2800.0
2023-08-28 11:30:00,442.45,443.35,442.45,443.27,1714.0,442.45,443.35,442.45,443.27,1714.0
2023-08-28 11:40:00,443.44,443.45,442.32,442.81,2200.0,443.44,443.45,442.32,442.81,2200.0
2023-08-28 11:50:00,442.52,443.24,442.2,443.24,2113.0,442.52,443.24,442.2,443.24,2113.0
2023-08-28 12:00:00,443.31,443.48,442.09,442.84,2001.0,443.31,443.48,442.09,442.84,2001.0
2023-08-28 12:10:00,442.85,442.85,441.43,441.93,3410.0,442.85,442.85,441.43,441.93,3410.0
2023-08-28 12:20:00,441.82,441.82,441.32,441.68,910.0,441.82,441.82,441.32,441.68,910.0
2023-08-28 12:30:00,441.61,442.1,441.6,442.1,1100.0,441.61,442.1,441.6,442.1,1100.0
2023-08-28 12:40:00,442.75,443.13,442.51,443.0,1765.0,442.75,443.13,442.51,443.0,1765.0
2023-08-28 12:50:00,443.13,444.37,443.11,444.34,1900.0,443.13,444.37,443.11,444.34,1900.0
2023-08-28 13:00:00,444.51,445.54,444.04,444.74,4115.0,444.51,445.54,444.04,444.74,4115.0
2023-08-28 13:10:00,444.83,444.83,443.85,444.02,2500.0,444.83,444.83,443.85,444.02,2500.0
2023-08-28 13:20:00,444.0,444.25,443.82,443.9,3565.0,444.0,444.25,443.82,443.9,3565.0
2023-08-28 13:30:00,444.05,444.34,443.63,443.84,2942.0,444.05,444.34,443.63,443.84,2942.0
2023-08-28 13:40:00,443.8,444.07,443.35,443.62,2823.0,443.8,444.07,443.35,443.62,2823.0
2023-08-28 13:50:00,443.61,443.64,442.09,442.48,2200.0,443.61,443.64,442.09,442.48,2200.0
2023-08-28 14:00:00,442.61,443.05,442.48,443.05,1894.0,442.61,443.05,442.48,443.05,1894.0
2023-08-28 14:10:00,442.93,443.18,442.59,442.59,1889.0,442.93,443.18,442.59,442.59,1889.0
2023-08-28 14:20:00,442.76,442.91,442.42,442.78,1200.0,442.76,442.91,442.42,442.78,1200.0
2023-08-28 14:30:00,442.83,443.35,442.49,443.14,3007.0,442.83,443.35,442.49,443.14,3007.0
2023-08-28 14:40:00,443.16,443.38,443.01,443.35,1203.0,443.16,443.38,443.01,443.35,1203.0
2023-08-28 14:50:00,443.31,443.32,442.81,442.81,1601.0,443.31,443.32,442.81,442.81,1601.0
2023-08-28 15:00:00,442.96,444.06,442.88,444.06,3966.0,442.96,444.06,442.88,444.06,3966.0
2023-08-28 15:10:00,444.15,444.15,443.27,443.27,3116.0,444.15,444.15,443.27,443.27,3116.0
2023-08-28 15:20:00,443.26,443.26,442.8,443.14,1855.0,443.26,443.26,442.8,443.14,1855.0
2023-08-28 15:30:00,442.77,443.03,442.55,442.75,2900.0,442.77,443.03,442.55,442.75,2900.0
2023-08-28 15:40:00,442.86,444.26,442.86,443.42,5985.0,442.86,444.26,442.86,443.42,5985.0
2023-08-28 15:50:00,443.34,443.73,442.63,443.7,22412.0,443.34,443.73,442.63,443.7,22412.0
2023-08-29 09:30:00,441.84,443.88,440.78,441.84,11715.0,441.84,443.88,440.78,441.84,11715.0
2023-08-29 09:40:00,440.73,444.5,440.73,444.5,5108.0,440.73,444.5,440.73,444.5,5108.0
2023-08-29 09:50:00,444.6,444.85,443.63,444.85,6175.0,444.6,444.85,443.63,444.85,6175.0
2023-08-29 10:00:00,445.32,447.54,445.32,446.79,7144.0,445.32,447.54,445.32,446.79,7144.0
2023-08-29 10:10:00,447.0,448.46,446.57,448.32,5308.0,447.0,448.46,446.57,448.32,5308.0
2023-08-29 10:20:00,448.27,449.68,448.2,449.68,3100.0,448.27,449.68,448.2,449.68,3100.0
2023-08-29 10:30:00,450.0,451.52,449.28,451.25,11091.0,450.0,451.52,449.28,451.25,11091.0
2023-08-29 10:40:00,451.19,451.52,450.59,450.97,8216.0,451.19,451.52,450.59,450.97,8216.0
2023-08-29 10:50:00,451.21,452.15,450.72,450.73,9957.0,451.21,452.15,450.72,450.73,9957.0
2023-08-29 11:00:00,451.21,451.94,450.68,451.74,3438.0,451.21,451.94,450.68,451.74,3438.0
2023-08-29 11:10:00,451.77,452.25,451.59,452.14,2389.0,451.77,452.25,451.59,452.14,2389.0
2023-08-29 11:20:00,452.14,452.44,451.58,452.11,2285.0,452.14,452.44,451.58,452.11,2285.0
2023-08-29 11:30:00,451.99,452.57,451.95,452.35,4248.0,451.99,452.57,451.95,452.35,4248.0
2023-08-29 11:40:00,452.37,452.67,451.87,452.59,7007.0,452.37,452.67,451.87,452.59,7007.0
2023-08-29 11:50:00,452.37,453.05,452.36,452.73,8163.0,452.37,453.05,452.36,452.73,8163.0
2023-08-29 12:00:00,452.54,452.54,451.77,452.53,1498.0,452.54,452.54,451.77,452.53,1498.0
2023-08-29 12:10:00,452.99,453.08,452.26,452.84,3247.0,452.99,453.08,452.26,452.84,3247.0
2023-08-29 12:20:00,452.81,453.5,452.75,452.82,2405.0,452.81,453.5,452.75,452.82,2405.0
2023-08-29 12:30:00,452.83,453.22,452.48,452.48,1979.0,452.83,453.22,452.48,452.48,1979.0
2023-08-29 12:40:00,452.51,452.75,452.38,452.4,1355.0,452.51,452.75,452.38,452.4,1355.0
2023-08-29 12:50:00,452.47,453.0,452.02,452.97,2948.0,452.47,453.0,452.02,452.97,2948.0
2023-08-29 13:00:00,452.99,453.22,452.95,452.95,2700.0,452.99,453.22,452.95,452.95,2700.0
2023-08-29 13:10:00,452.94,452.94,452.46,452.63,3921.0,452.94,452.94,452.46,452.63,3921.0
2023-08-29 13:20:00,452.5,452.81,452.0,452.1,8915.0,452.5,452.81,452.0,452.1,8915.0
2023-08-29 13:30:00,452.19,453.5,452.14,452.74,6467.0,452.19,453.5,452.14,452.74,6467.0
2023-08-29 13:40:00,452.9,452.92,452.12,452.55,4705.0,452.9,452.92,452.12,452.55,4705.0
2023-08-29 13:50:00,452.47,452.51,451.81,452.06,2906.0,452.47,452.51,451.81,452.06,2906.0
2023-08-29 14:00:00,451.92,452.42,451.86,452.42,6047.0,451.92,452.42,451.86,452.42,6047.0
2023-08-29 14:10:00,452.47,452.76,452.16,452.34,4108.0,452.47,452.76,452.16,452.34,4108.0
2023-08-29 14:20:00,452.59,452.88,451.52,451.53,6555.0,452.59,452.88,451.52,451.53,6555.0
2023-08-29 14:30:00,451.77,452.0,451.41,451.46,7765.0,451.77,452.0,451.41,451.46,7765.0
2023-08-29 14:40:00,451.52,451.57,450.71,451.04,4144.0,451.52,451.57,450.71,451.04,4144.0
2023-08-29 14:50:00,451.09,451.73,450.91,451.0,12635.0,451.09,451.73,450.91,451.0,12635.0
2023-08-29 15:00:00,451.08,452.0,450.72,451.88,14976.0,451.08,452.0,450.72,451.88,14976.0
2023-08-29 15:10:00,451.91,452.0,451.76,451.94,11086.0,451.91,452.0,451.76,451.94,11086.0
2023-08-29 15:20:00,451.94,452.27,451.71,452.06,14100.0,451.94,452.27,451.71,452.06,14100.0
2023-08-29 15:30:00,452.07,452.07,450.95,451.19,18694.0,452.07,452.07,450.95,451.19,18694.0
2023-08-29 15:40:00,451.23,451.6,451.05,451.3,18765.0,451.23,451.6,451.05,451.3,18765.0
2023-08-29 15:50:00,451.44,451.88,450.65,451.48,34481.0,451.44,451.88,450.65,451.48,34481.0
2023-08-30 09:30:00,453.85,454.07,451.65,453.42,13031.0,453.85,454.07,451.65,453.42,13031.0
2023-08-30 09:40:00,453.72,453.72,452.36,452.36,940.0,453.72,453.72,452.36,452.36,940.0
2023-08-30 09:50:00,452.63,454.5,452.52,453.92,4164.0,452.63,454.5,452.52,453.92,4164.0
2023-08-30 10:00:00,454.2,455.16,453.99,455.09,11833.0,454.2,455.16,453.99,455.09,11833.0
2023-08-30 10:10:00,455.05,455.59,454.14,454.15,6460.0,455.05,455.59,454.14,454.15,6460.0
2023-08-30 10:20:00,454.04,454.24,452.69,453.03,1900.0,454.04,454.24,452.69,453.03,1900.0
2023-08-30 10:30:00,453.23,454.39,453.23,453.89,1800.0,453.23,454.39,453.23,453.89,1800.0
2023-08-30 10:40:00,453.92,454.52,453.86,454.37,5470.0,453.92,454.52,453.86,454.37,5470.0
2023-08-30 10:50:00,454.11,456.13,454.04,455.81,11008.0,454.11,456.13,454.04,455.81,11008.0
2023-08-30 11:00:00,456.0,456.0,454.66,454.66,9482.0,456.0,456.0,454.66,454.66,9482.0
2023-08-30 11:10:00,455.01,455.36,454.59,455.2,8601.0,455.01,455.36,454.59,455.2,8601.0
2023-08-30 11:20:00,454.89,455.0,453.54,453.55,1559.0,454.89,455.0,453.54,453.55,1559.0
2023-08-30 11:30:00,453.86,454.68,453.61,454.43,1900.0,453.86,454.68,453.61,454.43,1900.0
2023-08-30 11:40:00,454.38,454.56,454.02,454.26,2443.0,454.38,454.56,454.02,454.26,2443.0
2023-08-30 11:50:00,454.19,454.77,454.0,454.77,7017.0,454.19,454.77,454.0,454.77,7017.0
2023-08-30 12:00:00,454.93,454.99,454.31,454.75,2704.0,454.93,454.99,454.31,454.75,2704.0
2023-08-30 12:10:00,454.66,455.75,454.43,455.6,2600.0,454.66,455.75,454.43,455.6,2600.0
2023-08-30 12:20:00,455.47,455.47,454.96,455.36,1327.0,455.47,455.47,454.96,455.36,1327.0
2023-08-30 12:30:00,455.24,455.44,454.52,454.81,2516.0,455.24,455.44,454.52,454.81,2516.0
2023-08-30 12:40:00,455.18,455.25,454.86,454.87,1713.0,455.18,455.25,454.86,454.87,1713.0
2023-08-30 12:50:00,454.81,455.13,454.36,455.13,4385.0,454.81,455.13,454.36,455.13,4385.0
2023-08-30 13:00:00,455.14,455.14,454.57,454.62,1656.0,455.14,455.14,454.57,454.62,1656.0
2023-08-30 13:10:00,454.75,455.07,454.47,454.64,3900.0,454.75,455.07,454.47,454.64,3900.0
2023-08-30 13:20:00,454.63,454.63,453.9,454.22,8422.0,454.63,454.63,453.9,454.22,8422.0
2023-08-30 13:30:00,454.23,455.0,454.18,454.83,4418.0,454.23,455.0,454.18,454.83,4418.0
2023-08-30 13:40:00,454.68,454.92,454.39,454.8,9928.0,454.68,454.92,454.39,454.8,9928.0
2023-08-30 13:50:00,454.88,454.88,453.71,454.16,2300.0,454.88,454.88,453.71,454.16,2300.0
2023-08-30 14:00:00,454.18,454.19,452.91,453.37,2500.0,454.18,454.19,452.91,453.37,2500.0
2023-08-30 14:10:00,453.12,454.06,452.9,453.43,19400.0,453.12,454.06,452.9,453.43,19400.0
2023-08-30 14:20:00,453.43,453.85,452.73,453.16,2100.0,453.43,453.85,452.73,453.16,2100.0
2023-08-30 14:30:00,453.33,455.03,453.28,454.98,8654.0,453.33,455.03,453.28,454.98,8654.0
2023-08-30 14:40:00,455.12,456.17,454.8,455.66,5853.0,455.12,456.17,454.8,455.66,5853.0
2023-08-30 14:50:00,455.69,455.76,455.51,455.66,3238.0,455.69,455.76,455.51,455.66,3238.0
2023-08-30 15:00:00,455.69,456.55,455.46,456.55,4701.0,455.69,456.55,455.46,456.55,4701.0
2023-08-30 15:10:00,456.36,456.99,456.24,456.53,6037.0,456.36,456.99,456.24,456.53,6037.0
2023-08-30 15:20:00,456.8,456.96,456.42,456.6,3300.0,456.8,456.96,456.42,456.6,3300.0
2023-08-30 15:30:00,456.48,456.79,456.35,456.44,4074.0,456.48,456.79,456.35,456.44,4074.0
2023-08-30 15:40:00,456.6,456.96,455.99,456.49,15983.0,456.6,456.96,455.99,456.49,15983.0
2023-08-30 15:50:00,456.49,457.47,456.28,457.29,46020.0,456.49,457.47,456.28,457.29,46020.0
2023-08-31 09:30:00,457.55,460.58,457.55,459.6,12902.0,457.55,460.58,457.55,459.6,12902.0
2023-08-31 09:40:00,459.7,461.04,459.29,460.95,7696.0,459.7,461.04,459.29,460.95,7696.0
2023-08-31 09:50:00,461.43,461.79,460.39,461.79,11452.0,461.43,461.79,460.39,461.79,11452.0
2023-08-31 10:00:00,461.79,462.33,461.19,462.03,7115.0,461.79,462.33,461.19,462.03,7115.0
2023-08-31 10:10:00,462.17,462.56,461.58,462.11,15066.0,462.17,462.56,461.58,462.11,15066.0
2023-08-31 10:20:00,461.83,462.27,461.13,462.22,6489.0,461.83,462.27,461.13,462.22,6489.0
2023-08-31 10:30:00,462.4,463.6,462.37,463.5,7545.0,462.4,463.6,462.37,463.5,7545.0
2023-08-31 10:40:00,463.75,463.97,463.13,463.34,3644.0,463.75,463.97,463.13,463.34,3644.0
2023-08-31 10:50:00,463.15,463.49,462.19,462.81,5479.0,463.15,463.49,462.19,462.81,5479.0
2023-08-31 11:00:00,463.11,463.11,461.9,462.49,2891.0,463.11,463.11,461.9,462.49,2891.0
2023-08-31 11:10:00,462.31,462.67,461.64,462.05,5467.0,462.31,462.67,461.64,462.05,5467.0
2023-08-31 11:20:00,461.94,461.94,460.82,461.71,2933.0,461.94,461.94,460.82,461.71,2933.0
2023-08-31 11:30:00,461.8,461.82,460.92,461.4,2400.0,461.8,461.82,460.92,461.4,2400.0
2023-08-31 11:40:00,461.39,461.57,461.04,461.51,2010.0,461.39,461.57,461.04,461.51,2010.0
2023-08-31 11:50:00,461.33,462.05,461.18,461.96,2550.0,461.33,462.05,461.18,461.96,2550.0
2023-08-31 12:00:00,461.62,462.6,461.55,462.6,2700.0,461.62,462.6,461.55,462.6,2700.0
2023-08-31 12:10:00,462.86,462.86,461.15,461.3,1533.0,462.86,462.86,461.15,461.3,1533.0
2023-08-31 12:20:00,461.51,461.78,460.76,461.78,2616.0,461.51,461.78,460.76,461.78,2616.0
2023-08-31 12:30:00,461.48,462.21,461.47,462.0,3753.0,461.48,462.21,461.47,462.0,3753.0
2023-08-31 12:40:00,462.23,462.63,461.05,461.31,7020.0,462.23,462.63,461.05,461.31,7020.0
2023-08-31 12:50:00,461.43,461.59,461.11,461.34,2527.0,461.43,461.59,461.11,461.34,2527.0
2023-08-31 13:00:00,461.14,461.39,460.5,460.79,16542.0,461.14,461.39,460.5,460.79,16542.0
2023-08-31 13:10:00,461.1,461.27,460.49,461.27,6896.0,461.1,461.27,460.49,461.27,6896.0
2023-08-31 13:20:00,461.6,461.9,461.25,461.9,13718.0,461.6,461.9,461.25,461.9,13718.0
2023-08-31 13:30:00,462.14,462.34,461.8,461.86,6685.0,462.14,462.34,461.8,461.86,6685.0
2023-08-31 13:40:00,462.0,462.21,461.5,461.6,3403.0,462.0,462.21,461.5,461.6,3403.0
2023-08-31 13:50:00,461.5,461.5,461.04,461.16,3132.0,461.5,461.5,461.04,461.16,3132.0
2023-08-31 14:00:00,461.25,462.47,461.1,462.47,2786.0,461.25,462.47,461.1,462.47,2786.0
2023-08-31 14:10:00,462.43,462.43,461.9,462.15,1508.0,462.43,462.43,461.9,462.15,1508.0
2023-08-31 14:20:00,462.21,462.49,461.71,461.71,2800.0,462.21,462.49,461.71,461.71,2800.0
2023-08-31 14:30:00,461.96,461.96,461.24,461.39,3312.0,461.96,461.96,461.24,461.39,3312.0
2023-08-31 14:40:00,461.29,461.58,461.2,461.58,2600.0,461.29,461.58,461.2,461.58,2600.0
2023-08-31 14:50:00,461.42,461.44,461.03,461.17,2600.0,461.42,461.44,461.03,461.17,2600.0
2023-08-31 15:00:00,461.12,461.47,461.12,461.45,2000.0,461.12,461.47,461.12,461.45,2000.0
2023-08-31 15:10:00,461.6,461.96,461.41,461.5,4925.0,461.6,461.96,461.41,461.5,4925.0
2023-08-31 15:20:00,461.76,461.87,461.47,461.53,6166.0,461.76,461.87,461.47,461.53,6166.0
2023-08-31 15:30:00,461.58,461.79,460.96,461.2,4800.0,461.58,461.79,460.96,461.2,4800.0
2023-08-31 15:40:00,461.12,461.42,460.31,460.31,8014.0,461.12,461.42,460.31,460.31,8014.0
2023-08-31 15:50:00,460.19,460.53,457.76,458.91,66460.0,460.19,460.53,457.76,458.91,66460.0
2023-09-01 09:30:00,460.0,461.82,458.72,459.45,26255.0,460.0,461.82,458.72,459.45,26255.0
2023-09-01 09:40:00,458.72,460.14,456.82,457.14,6239.0,458.72,460.14,456.82,457.14,6239.0
2023-09-01 09:50:00,457.19,460.41,457.19,460.41,9845.0,457.19,460.41,457.19,460.41,9845.0
2023-09-01 10:00:00,460.09,461.56,459.01,461.56,9721.0,460.09,461.56,459.01,461.56,9721.0
2023-09-01 10:10:00,461.61,462.49,461.57,462.26,5829.0,461.61,462.49,461.57,462.26,5829.0
2023-09-01 10:20:00,462.22,462.94,461.36,462.35,5866.0,462.22,462.94,461.36,462.35,5866.0
2023-09-01 10:30:00,462.96,462.97,461.88,462.47,4205.0,462.96,462.97,461.88,462.47,4205.0
2023-09-01 10:40:00,461.96,462.39,461.42,462.04,4468.0,461.96,462.39,461.42,462.04,4468.0
2023-09-01 10:50:00,462.52,462.76,461.48,462.08,2223.0,462.52,462.76,461.48,462.08,2223.0
2023-09-01 11:00:00,462.08,462.19,461.31,461.61,2638.0,462.08,462.19,461.31,461.61,2638.0
2023-09-01 11:10:00,461.74,462.21,461.29,461.96,3814.0,461.74,462.21,461.29,461.96,3814.0
2023-09-01 11:20:00,461.71,462.38,461.71,461.82,2008.0,461.71,462.38,461.71,461.82,2008.0
2023-09-01 11:30:00,461.69,462.33,461.39,462.01,3000.0,461.69,462.33,461.39,462.01,3000.0
2023-09-01 11:40:00,461.91,461.91,461.31,461.56,4573.0,461.91,461.91,461.31,461.56,4573.0
2023-09-01 11:50:00,461.39,461.53,460.76,461.37,4300.0,461.39,461.53,460.76,461.37,4300.0
2023-09-01 12:00:00,461.19,461.43,460.93,461.3,4006.0,461.19,461.43,460.93,461.3,4006.0
2023-09-01 12:10:00,461.13,461.34,460.98,461.29,918.0,461.13,461.34,460.98,461.29,918.0
2023-09-01 12:20:00,461.59,461.92,461.29,461.69,4749.0,461.59,461.92,461.29,461.69,4749.0
2023-09-01 12:30:00,461.7,462.09,461.57,461.65,2300.0,461.7,462.09,461.57,461.65,2300.0
2023-09-01 12:40:00,461.64,461.75,461.25,461.62,4125.0,461.64,461.75,461.25,461.62,4125.0
2023-09-01 12:50:00,461.88,462.75,461.88,462.54,800.0,461.88,462.75,461.88,462.54,800.0
2023-09-01 13:00:00,462.48,462.48,461.49,461.49,2576.0,462.48,462.48,461.49,461.49,2576.0
2023-09-01 13:10:00,460.97,461.55,460.97,461.43,1600.0,460.97,461.55,460.97,461.43,1600.0
2023-09-01 13:20:00,461.51,461.88,461.39,461.5,4010.0,461.51,461.88,461.39,461.5,4010.0
2023-09-01 13:30:00,461.86,461.9,461.4,461.6,2092.0,461.86,461.9,461.4,461.6,2092.0
2023-09-01 13:40:00,461.59,461.8,460.37,460.37,9301.0,461.59,461.8,460.37,460.37,9301.0
2023-09-01 13:50:00,460.32,461.17,460.32,460.79,1045.0,460.32,461.17,460.32,460.79,1045.0
2023-09-01 14:00:00,460.79,460.79,460.48,460.48,700.0,460.79,460.79,460.48,460.48,700.0
2023-09-01 14:10:00,460.76,461.0,460.45,460.9,1300.0,460.76,461.0,460.45,460.9,1300.0
2023-09-01 14:20:00,460.69,460.75,458.88,458.88,2794.0,460.69,460.75,458.88,458.88,2794.0
2023-09-01 14:30:00,458.96,459.13,458.52,459.13,2927.0,458.96,459.13,458.52,459.13,2927.0
2023-09-01 14:40:00,459.39,459.68,458.73,458.73,4753.0,459.39,459.68,458.73,458.73,4753.0
2023-09-01 14:50:00,458.85,459.49,458.85,459.27,2800.0,458.85,459.49,458.85,459.27,2800.0
2023-09-01 15:00:00,459.65,459.79,459.36,459.79,829.0,459.65,459.79,459.36,459.79,829.0
2023-09-01 15:10:00,460.04,460.7,459.69,460.28,2300.0,460.04,460.7,459.69,460.28,2300.0
2023-09-01 15:20:00,460.2,460.68,460.2,460.58,1700.0,460.2,460.68,460.2,460.58,1700.0
2023-09-01 15:30:00,460.77,460.93,460.42,460.5,2612.0,460.77,460.93,460.42,460.5,2612.0
2023-09-01 15:40:00,460.39,460.61,460.21,460.34,3949.0,460.39,460.61,460.21,460.34,3949.0
2023-09-01 15:50:00,460.17,461.3,459.9,460.32,17739.0,460.17,461.3,459.9,460.32,17739.0
2023-09-05 09:30:00,460.45,462.84,458.57,460.18,21738.0,460.45,462.84,458.57,460.18,21738.0
2023-09-05 09:40:00,461.58,461.83,459.14,459.14,9075.0,461.58,461.83,459.14,459.14,9075.0
2023-09-05 09:50:00,458.84,459.39,457.29,457.99,6292.0,458.84,459.39,457.29,457.99,6292.0
2023-09-05 10:00:00,457.48,458.96,457.41,458.84,11850.0,457.48,458.96,457.41,458.84,11850.0
2023-09-05 10:10:00,458.39,460.13,458.27,460.13,4161.0,458.39,460.13,458.27,460.13,4161.0
2023-09-05 10:20:00,460.12,461.48,460.12,461.08,7605.0,460.12,461.48,460.12,461.08,7605.0
2023-09-05 10:30:00,461.1,462.31,460.96,462.31,6106.0,461.1,462.31,460.96,462.31,6106.0
2023-09-05 10:40:00,462.6,464.5,462.42,464.28,9092.0,462.6,464.5,462.42,464.28,9092.0
2023-09-05 10:50:00,464.27,464.34,463.33,463.91,7109.0,464.27,464.34,463.33,463.91,7109.0
2023-09-05 11:00:00,464.24,466.73,464.24,466.52,15873.0,464.24,466.73,464.24,466.52,15873.0
2023-09-05 11:10:00,466.55,467.23,466.54,467.07,6366.0,466.55,467.23,466.54,467.07,6366.0
2023-09-05 11:20:00,467.18,467.18,466.09,466.1,3457.0,467.18,467.18,466.09,466.1,3457.0
2023-09-05 11:30:00,466.16,466.37,464.99,464.99,5996.0,466.16,466.37,464.99,464.99,5996.0
2023-09-05 11:40:00,465.35,465.55,464.63,465.49,4348.0,465.35,465.55,464.63,465.49,4348.0
2023-09-05 11:50:00,465.7,466.04,464.59,464.6,5404.0,465.7,466.04,464.59,464.6,5404.0
2023-09-05 12:00:00,465.08,465.71,465.01,465.44,3528.0,465.08,465.71,465.01,465.44,3528.0
2023-09-05 12:10:00,465.48,466.5,465.48,466.41,2271.0,465.48,466.5,465.48,466.41,2271.0
2023-09-05 12:20:00,466.31,466.32,465.34,465.75,3863.0,466.31,466.32,465.34,465.75,3863.0
2023-09-05 12:30:00,465.82,466.42,465.82,466.39,3587.0,465.82,466.42,465.82,466.39,3587.0
2023-09-05 12:40:00,466.31,466.61,466.22,466.4,2500.0,466.31,466.61,466.22,466.4,2500.0
2023-09-05 12:50:00,466.58,466.58,465.91,466.56,16227.0,466.58,466.58,465.91,466.56,16227.0
2023-09-05 13:00:00,466.41,466.49,465.99,466.46,3175.0,466.41,466.49,465.99,466.46,3175.0
2023-09-05 13:10:00,466.3,466.31,465.73,466.17,3467.0,466.3,466.31,465.73,466.17,3467.0
2023-09-05 13:20:00,466.08,466.67,466.03,466.43,5369.0,466.08,466.67,466.03,466.43,5369.0
2023-09-05 13:30:00,466.35,466.97,466.35,466.97,2220.0,466.35,466.97,466.35,466.97,2220.0
2023-09-05 13:40:00,467.0,467.11,466.43,466.56,8089.0,467.0,467.11,466.43,466.56,8089.0
2023-09-05 13:50:00,466.58,466.61,466.29,466.61,827.0,466.58,466.61,466.29,466.61,827.0
2023-09-05 14:00:00,467.1,467.14,466.67,467.14,4672.0,467.1,467.14,466.67,467.14,4672.0
2023-09-05 14:10:00,466.91,467.53,466.84,467.39,5970.0,466.91,467.53,466.84,467.39,5970.0
2023-09-05 14:20:00,467.65,468.58,467.46,468.49,3436.0,467.65,468.58,467.46,468.49,3436.0
2023-09-05 14:30:00,468.4,468.57,467.33,467.72,6255.0,468.4,468.57,467.33,467.72,6255.0
2023-09-05 14:40:00,467.81,468.5,467.55,468.28,5848.0,467.81,468.5,467.55,468.28,5848.0
2023-09-05 14:50:00,468.29,468.43,468.01,468.27,3845.0,468.29,468.43,468.01,468.27,3845.0
2023-09-05 15:00:00,468.36,468.42,467.43,467.83,4700.0,468.36,468.42,467.43,467.83,4700.0
2023-09-05 15:10:00,467.72,467.83,466.76,466.91,5242.0,467.72,467.83,466.76,466.91,5242.0
2023-09-05 15:20:00,466.92,467.37,466.67,467.36,4862.0,466.92,467.37,466.67,467.36,4862.0
2023-09-05 15:30:00,467.48,467.74,466.98,467.55,7849.0,467.48,467.74,466.98,467.55,7849.0
2023-09-05 15:40:00,467.6,468.21,467.22,467.25,14859.0,467.6,468.21,467.22,467.25,14859.0
2023-09-05 15:50:00,467.4,467.43,465.87,466.86,40074.0,467.4,467.43,465.87,466.86,40074.0
2023-09-06 09:30:00,464.81,470.95,464.81,470.34,29358.0,464.81,470.95,464.81,470.34,29358.0
2023-09-06 09:40:00,470.3,471.15,469.28,469.29,29938.0,470.3,471.15,469.28,469.29,29938.0
2023-09-06 09:50:00,469.27,470.65,468.86,468.86,9678.0,469.27,470.65,468.86,468.86,9678.0
2023-09-06 10:00:00,468.6,469.25,467.86,468.92,7134.0,468.6,469.25,467.86,468.92,7134.0
2023-09-06 10:10:00,468.95,469.89,468.69,469.89,7905.0,468.95,469.89,468.69,469.89,7905.0
2023-09-06 10:20:00,469.94,470.59,469.52,469.78,20394.0,469.94,470.59,469.52,469.78,20394.0
2023-09-06 10:30:00,469.55,470.32,469.3,470.09,16604.0,469.55,470.32,469.3,470.09,16604.0
2023-09-06 10:40:00,470.1,470.1,469.01,469.01,3904.0,470.1,470.1,469.01,469.01,3904.0
2023-09-06 10:50:00,468.58,469.0,467.15,467.15,9197.0,468.58,469.0,467.15,467.15,9197.0
2023-09-06 11:00:00,467.2,467.45,465.75,465.76,8741.0,467.2,467.45,465.75,465.76,8741.0
2023-09-06 11:10:00,465.56,467.08,465.55,467.0,6077.0,465.56,467.08,465.55,467.0,6077.0
2023-09-06 11:20:00,467.0,468.49,467.0,468.49,31671.0,467.0,468.49,467.0,468.49,31671.0
2023-09-06 11:30:00,468.44,468.96,468.35,468.36,3557.0,468.44,468.96,468.35,468.36,3557.0
2023-09-06 11:40:00,468.48,469.21,468.1,468.84,7127.0,468.48,469.21,468.1,468.84,7127.0
2023-09-06 11:50:00,468.85,469.29,468.35,468.56,10380.0,468.85,469.29,468.35,468.56,10380.0
2023-09-06 12:00:00,468.55,469.61,468.14,468.89,9152.0,468.55,469.61,468.14,468.89,9152.0
2023-09-06 12:10:00,468.93,469.5,468.66,468.75,7159.0,468.93,469.5,468.66,468.75,7159.0
2023-09-06 12:20:00,468.75,468.75,467.03,467.11,4603.0,468.75,468.75,467.03,467.11,4603.0
2023-09-06 12:30:00,467.06,467.55,466.78,467.35,2978.0,467.06,467.55,466.78,467.35,2978.0
2023-09-06 12:40:00,467.29,467.39,466.43,466.78,3001.0,467.29,467.39,466.43,466.78,3001.0
2023-09-06 12:50:00,466.89,467.05,466.75,466.81,1938.0,466.89,467.05,466.75,466.81,1938.0
2023-09-06 13:00:00,466.74,467.03,466.24,466.67,2522.0,466.74,467.03,466.24,466.67,2522.0
2023-09-06 13:10:00,466.44,467.2,466.44,467.2,1200.0,466.44,467.2,466.44,467.2,1200.0
2023-09-06 13:20:00,467.34,467.49,467.08,467.45,2466.0,467.34,467.49,467.08,467.45,2466.0
2023-09-06 13:30:00,467.44,467.83,467.36,467.61,2100.0,467.44,467.83,467.36,467.61,2100.0
2023-09-06 13:40:00,467.59,468.1,467.21,468.06,2838.0,467.59,468.1,467.21,468.06,2838.0
2023-09-06 13:50:00,468.08,468.08,467.58,467.58,1600.0,468.08,468.08,467.58,467.58,1600.0
2023-09-06 14:00:00,467.34,468.12,467.34,467.9,2651.0,467.34,468.12,467.34,467.9,2651.0
2023-09-06 14:10:00,467.97,468.15,467.65,468.15,2033.0,467.97,468.15,467.65,468.15,2033.0
2023-09-06 14:20:00,468.1,468.49,467.72,468.49,3004.0,468.1,468.49,467.72,468.49,3004.0
2023-09-06 14:30:00,468.67,468.96,468.37,468.96,1925.0,468.67,468.96,468.37,468.96,1925.0
2023-09-06 14:40:00,468.89,469.39,468.67,469.39,8051.0,468.89,469.39,468.67,469.39,8051.0
2023-09-06 14:50:00,469.39,469.7,469.19,469.31,8459.0,469.39,469.7,469.19,469.31,8459.0
2023-09-06 15:00:00,469.32,469.72,468.0,468.0,13795.0,469.32,469.72,468.0,468.0,13795.0
2023-09-06 15:10:00,468.17,468.45,467.27,467.91,21260.0,468.17,468.45,467.27,467.91,21260.0
2023-09-06 15:20:00,468.02,468.02,466.04,466.28,8686.0,468.02,468.02,466.04,466.28,8686.0
2023-09-06 15:30:00,466.2,466.54,465.67,465.95,8478.0,466.2,466.54,465.67,465.95,8478.0
2023-09-06 15:40:00,465.9,466.0,465.4,465.4,8319.0,465.9,466.0,465.4,465.4,8319.0
2023-09-06 15:50:00,465.5,466.09,465.4,465.71,32211.0,465.5,466.09,465.4,465.71,32211.0
2023-09-07 09:30:00,465.4,468.01,457.05,457.05,57161.0,465.4,468.01,457.05,457.05,57161.0
2023-09-07 09:40:00,457.4,462.83,457.39,459.04,24663.0,457.4,462.83,457.39,459.04,24663.0
2023-09-07 09:50:00,457.46,459.89,457.04,458.33,24600.0,457.46,459.89,457.04,458.33,24600.0
2023-09-07 10:00:00,458.04,459.93,456.0,458.96,33028.0,458.04,459.93,456.0,458.96,33028.0
2023-09-07 10:10:00,458.97,461.17,458.93,459.6,11177.0,458.97,461.17,458.93,459.6,11177.0
2023-09-07 10:20:00,460.32,461.15,458.5,458.5,8686.0,460.32,461.15,458.5,458.5,8686.0
2023-09-07 10:30:00,458.56,459.92,458.29,459.92,5096.0,458.56,459.92,458.29,459.92,5096.0
2023-09-07 10:40:00,460.22,461.97,460.22,461.11,9996.0,460.22,461.97,460.22,461.11,9996.0
2023-09-07 10:50:00,460.82,460.96,457.27,457.27,7470.0,460.82,460.96,457.27,457.27,7470.0
2023-09-07 11:00:00,457.45,458.23,455.44,455.56,11138.0,457.45,458.23,455.44,455.56,11138.0
2023-09-07 11:10:00,455.68,456.08,454.0,454.56,36034.0,455.68,456.08,454.0,454.56,36034.0
2023-09-07 11:20:00,454.78,455.34,451.75,451.94,16263.0,454.78,455.34,451.75,451.94,16263.0
2023-09-07 11:30:00,452.0,453.74,451.08,453.0,21588.0,452.0,453.74,451.08,453.0,21588.0
2023-09-07 11:40:00,453.02,453.61,451.38,453.5,10657.0,453.02,453.61,451.38,453.5,10657.0
2023-09-07 11:50:00,453.63,454.95,453.51,453.94,9915.0,453.63,454.95,453.51,453.94,9915.0
2023-09-07 12:00:00,454.19,456.63,454.19,456.46,6453.0,454.19,456.63,454.19,456.46,6453.0
2023-09-07 12:10:00,456.02,457.68,456.02,457.68,5915.0,456.02,457.68,456.02,457.68,5915.0
2023-09-07 12:20:00,457.24,458.19,457.16,457.6,3200.0,457.24,458.19,457.16,457.6,3200.0
2023-09-07 12:30:00,457.99,458.79,457.78,458.58,5351.0,457.99,458.79,457.78,458.58,5351.0
2023-09-07 12:40:00,458.23,459.04,457.92,458.16,11507.0,458.23,459.04,457.92,458.16,11507.0
2023-09-07 12:50:00,458.18,458.62,457.86,458.37,13009.0,458.18,458.62,457.86,458.37,13009.0
2023-09-07 13:00:00,458.14,459.5,458.14,459.5,10614.0,458.14,459.5,458.14,459.5,10614.0
2023-09-07 13:10:00,459.34,459.47,458.87,459.15,5139.0,459.34,459.47,458.87,459.15,5139.0
2023-09-07 13:20:00,459.15,459.62,458.8,459.32,3399.0,459.15,459.62,458.8,459.32,3399.0
2023-09-07 13:30:00,459.33,459.45,458.35,458.86,3013.0,459.33,459.45,458.35,458.86,3013.0
2023-09-07 13:40:00,458.86,459.78,458.73,459.76,3400.0,458.86,459.78,458.73,459.76,3400.0
2023-09-07 13:50:00,459.75,459.75,459.42,459.46,1600.0,459.75,459.75,459.42,459.46,1600.0
2023-09-07 14:00:00,459.57,459.98,459.35,459.65,2500.0,459.57,459.98,459.35,459.65,2500.0
2023-09-07 14:10:00,459.66,460.51,459.48,460.46,5165.0,459.66,460.51,459.48,460.46,5165.0
2023-09-07 14:20:00,460.53,460.53,458.7,458.72,6951.0,460.53,460.53,458.7,458.72,6951.0
2023-09-07 14:30:00,459.11,459.26,458.53,459.12,3654.0,459.11,459.26,458.53,459.12,3654.0
2023-09-07 14:40:00,459.12,459.66,459.12,459.66,1700.0,459.12,459.66,459.12,459.66,1700.0
2023-09-07 14:50:00,459.34,459.82,459.21,459.21,3707.0,459.34,459.82,459.21,459.21,3707.0
2023-09-07 15:00:00,459.33,459.33,458.36,458.48,4391.0,459.33,459.33,458.36,458.48,4391.0
2023-09-07 15:10:00,458.65,459.85,458.64,459.67,4283.0,458.65,459.85,458.64,459.67,4283.0
2023-09-07 15:20:00,459.64,459.8,458.83,459.13,6033.0,459.64,459.8,458.83,459.13,6033.0
2023-09-07 15:30:00,459.16,459.41,458.27,458.28,5056.0,459.16,459.41,458.27,458.28,5056.0
2023-09-07 15:40:00,458.37,459.13,458.36,458.96,5744.0,458.37,459.13,458.36,458.96,5744.0
2023-09-07 15:50:00,459.05,459.73,457.66,458.01,50349.0,459.05,459.73,457.66,458.01,50349.0
2023-09-08 09:30:00,457.33,460.39,456.45,460.39,14716.0,457.33,460.39,456.45,460.39,14716.0
2023-09-08 09:40:00,458.95,458.95,457.54,458.89,9002.0,458.95,458.95,457.54,458.89,9002.0
2023-09-08 09:50:00,458.27,459.03,456.09,456.09,4390.0,458.27,459.03,456.09,456.09,4390.0
2023-09-08 10:00:00,456.8,458.45,456.34,457.63,5165.0,456.8,458.45,456.34,457.63,5165.0
2023-09-08 10:10:00,457.72,458.43,457.56,457.95,7743.0,457.72,458.43,457.56,457.95,7743.0
2023-09-08 10:20:00,457.55,458.56,457.55,457.87,5985.0,457.55,458.56,457.55,457.87,5985.0
2023-09-08 10:30:00,458.11,458.29,456.74,457.09,6799.0,458.11,458.29,456.74,457.09,6799.0
2023-09-08 10:40:00,457.11,457.17,455.33,456.44,17610.0,457.11,457.17,455.33,456.44,17610.0
2023-09-08 10:50:00,456.55,457.38,454.68,454.89,23560.0,456.55,457.38,454.68,454.89,23560.0
2023-09-08 11:00:00,454.52,456.26,454.39,455.9,20003.0,454.52,456.26,454.39,455.9,20003.0
2023-09-08 11:10:00,455.82,457.21,455.44,457.12,4244.0,455.82,457.21,455.44,457.12,4244.0
2023-09-08 11:20:00,457.11,457.42,456.94,457.41,2532.0,457.11,457.42,456.94,457.41,2532.0
2023-09-08 11:30:00,457.29,458.37,457.05,457.75,6449.0,457.29,458.37,457.05,457.75,6449.0
2023-09-08 11:40:00,457.56,457.85,457.06,457.6,4401.0,457.56,457.85,457.06,457.6,4401.0
2023-09-08 11:50:00,457.61,457.81,456.96,457.22,3592.0,457.61,457.81,456.96,457.22,3592.0
2023-09-08 12:00:00,457.22,457.22,456.8,456.85,2600.0,457.22,457.22,456.8,456.85,2600.0
2023-09-08 12:10:00,456.87,458.21,456.78,458.13,4275.0,456.87,458.21,456.78,458.13,4275.0
2023-09-08 12:20:00,458.15,458.32,457.25,457.4,5806.0,458.15,458.32,457.25,457.4,5806.0
2023-09-08 12:30:00,457.41,457.41,456.65,456.79,1709.0,457.41,457.41,456.65,456.79,1709.0
2023-09-08 12:40:00,456.82,457.25,456.27,456.29,2400.0,456.82,457.25,456.27,456.29,2400.0
2023-09-08 12:50:00,456.0,456.72,455.88,456.69,3201.0,456.0,456.72,455.88,456.69,3201.0
2023-09-08 13:00:00,456.78,456.78,456.3,456.46,2700.0,456.78,456.78,456.3,456.46,2700.0
2023-09-08 13:10:00,456.18,457.17,456.17,457.06,3418.0,456.18,457.17,456.17,457.06,3418.0
2023-09-08 13:20:00,457.21,457.24,456.66,456.88,2488.0,457.21,457.24,456.66,456.88,2488.0
2023-09-08 13:30:00,457.14,457.45,456.7,457.45,7543.0,457.14,457.45,456.7,457.45,7543.0
2023-09-08 13:40:00,457.28,457.89,457.28,457.71,4177.0,457.28,457.89,457.28,457.71,4177.0
2023-09-08 13:50:00,457.57,457.65,457.3,457.39,1800.0,457.57,457.65,457.3,457.39,1800.0
2023-09-08 14:00:00,457.52,457.86,457.52,457.68,2205.0,457.52,457.86,457.52,457.68,2205.0
2023-09-08 14:10:00,457.68,457.68,455.54,456.92,30023.0,457.68,457.68,455.54,456.92,30023.0
2023-09-08 14:20:00,457.04,457.04,456.45,456.81,1918.0,457.04,457.04,456.45,456.81,1918.0
2023-09-08 14:30:00,456.82,457.07,456.41,456.59,6104.0,456.82,457.07,456.41,456.59,6104.0
2023-09-08 14:40:00,456.63,457.6,456.62,457.17,4600.0,456.63,457.6,456.62,457.17,4600.0
2023-09-08 14:50:00,457.24,457.47,456.84,456.94,6438.0,457.24,457.47,456.84,456.94,6438.0
2023-09-08 15:00:00,456.94,457.43,456.79,456.82,9586.0,456.94,457.43,456.79,456.82,9586.0
2023-09-08 15:10:00,456.94,457.01,456.56,456.78,13653.0,456.94,457.01,456.56,456.78,13653.0
2023-09-08 15:20:00,456.74,457.35,456.68,457.14,7922.0,456.74,457.35,456.68,457.14,7922.0
2023-09-08 15:30:00,457.13,457.55,456.85,456.85,5800.0,457.13,457.55,456.85,456.85,5800.0
2023-09-08 15:40:00,456.96,457.56,456.59,457.38,9504.0,456.96,457.56,456.59,457.38,9504.0
2023-09-08 15:50:00,457.24,459.61,457.14,459.15,113522.0,457.24,459.61,457.14,459.15,113522.0
2023-09-11 09:30:00,459.78,461.64,459.34,459.35,10849.0,459.78,461.64,459.34,459.35,10849.0
2023-09-11 09:40:00,459.88,460.17,456.12,457.28,15225.0,459.88,460.17,456.12,457.28,15225.0
2023-09-11 09:50:00,457.21,457.7,455.5,456.81,22770.0,457.21,457.7,455.5,456.81,22770.0
2023-09-11 10:00:00,456.81,456.89,455.07,455.91,6836.0,456.81,456.89,455.07,455.91,6836.0
2023-09-11 10:10:00,456.31,456.52,453.78,453.78,8916.0,456.31,456.52,453.78,453.78,8916.0
2023-09-11 10:20:00,453.77,455.72,453.5,455.06,11248.0,453.77,455.72,453.5,455.06,11248.0
2023-09-11 10:30:00,455.23,455.23,453.36,454.09,4739.0,455.23,455.23,453.36,454.09,4739.0
2023-09-11 10:40:00,453.78,457.14,453.71,456.07,8622.0,453.78,457.14,453.71,456.07,8622.0
2023-09-11 10:50:00,456.22,456.28,455.17,455.83,7619.0,456.22,456.28,455.17,455.83,7619.0
2023-09-11 11:00:00,455.69,456.1,455.3,455.82,9810.0,455.69,456.1,455.3,455.82,9810.0
2023-09-11 11:10:00,455.71,457.27,455.4,456.79,6786.0,455.71,457.27,455.4,456.79,6786.0
2023-09-11 11:20:00,457.01,457.91,456.99,457.74,6020.0,457.01,457.91,456.99,457.74,6020.0
2023-09-11 11:30:00,457.11,457.43,456.99,457.36,1437.0,457.11,457.43,456.99,457.36,1437.0
2023-09-11 11:40:00,457.3,457.41,456.84,456.84,1500.0,457.3,457.41,456.84,456.84,1500.0
2023-09-11 11:50:00,457.33,457.6,457.1,457.2,2286.0,457.33,457.6,457.1,457.2,2286.0
2023-09-11 12:00:00,457.04,457.7,457.04,457.54,2000.0,457.04,457.7,457.04,457.54,2000.0
2023-09-11 12:10:00,457.74,458.35,457.53,458.03,1215.0,457.74,458.35,457.53,458.03,1215.0
2023-09-11 12:20:00,457.73,458.43,457.72,458.43,1275.0,457.73,458.43,457.72,458.43,1275.0
2023-09-11 12:30:00,458.31,458.31,457.44,457.64,2757.0,458.31,458.31,457.44,457.64,2757.0
2023-09-11 12:40:00,457.52,458.21,457.28,458.14,2282.0,457.52,458.21,457.28,458.14,2282.0
2023-09-11 12:50:00,458.22,458.22,457.76,458.04,2446.0,458.22,458.22,457.76,458.04,2446.0
2023-09-11 13:00:00,457.83,459.39,457.81,459.22,9908.0,457.83,459.39,457.81,459.22,9908.0
2023-09-11 13:10:00,459.12,459.96,459.12,459.88,2219.0,459.12,459.96,459.12,459.88,2219.0
2023-09-11 13:20:00,460.0,460.6,459.83,460.6,3328.0,460.0,460.6,459.83,460.6,3328.0
2023-09-11 13:30:00,460.91,461.49,460.71,461.38,1314.0,460.91,461.49,460.71,461.38,1314.0
2023-09-11 13:40:00,461.87,461.89,461.51,461.64,1400.0,461.87,461.89,461.51,461.64,1400.0
2023-09-11 13:50:00,461.5,462.51,461.5,462.02,6939.0,461.5,462.51,461.5,462.02,6939.0
2023-09-11 14:00:00,462.08,462.12,461.61,461.71,1751.0,462.08,462.12,461.61,461.71,1751.0
2023-09-11 14:10:00,461.99,462.53,461.99,462.18,2542.0,461.99,462.53,461.99,462.18,2542.0
2023-09-11 14:20:00,462.43,463.25,462.08,462.53,8168.0,462.43,463.25,462.08,462.53,8168.0
2023-09-11 14:30:00,462.54,463.07,462.17,462.38,2710.0,462.54,463.07,462.17,462.38,2710.0
2023-09-11 14:40:00,462.12,462.27,462.08,462.15,800.0,462.12,462.27,462.08,462.15,800.0
2023-09-11 14:50:00,461.76,461.93,461.42,461.42,1615.0,461.76,461.93,461.42,461.42,1615.0
2023-09-11 15:00:00,461.05,461.46,461.04,461.11,1798.0,461.05,461.46,461.04,461.11,1798.0
2023-09-11 15:10:00,461.04,461.18,460.75,461.18,3129.0,461.04,461.18,460.75,461.18,3129.0
2023-09-11 15:20:00,461.32,462.09,461.31,462.0,3019.0,461.32,462.09,461.31,462.0,3019.0
2023-09-11 15:30:00,462.46,463.64,462.14,463.06,11106.0,462.46,463.64,462.14,463.06,11106.0
2023-09-11 15:40:00,463.06,463.2,462.02,462.02,6525.0,463.06,463.2,462.02,462.02,6525.0
2023-09-11 15:50:00,461.77,462.46,461.41,461.99,27718.0,461.77,462.46,461.41,461.99,27718.0
2023-09-12 09:30:00,456.8,457.59,454.78,456.75,16903.0,456.8,457.59,454.78,456.75,16903.0
2023-09-12 09:40:00,456.68,456.97,455.25,455.49,17675.0,456.68,456.97,455.25,455.49,17675.0
2023-09-12 09:50:00,455.49,458.82,455.29,458.35,32951.0,455.49,458.82,455.29,458.35,32951.0
2023-09-12 10:00:00,458.09,459.6,458.08,459.01,31220.0,458.09,459.6,458.08,459.01,31220.0
2023-09-12 10:10:00,459.15,460.44,458.79,460.44,12902.0,459.15,460.44,458.79,460.44,12902.0
2023-09-12 10:20:00,460.13,460.13,458.17,458.71,9225.0,460.13,460.13,458.17,458.71,9225.0
2023-09-12 10:30:00,458.45,458.8,457.95,458.0,3895.0,458.45,458.8,457.95,458.0,3895.0
2023-09-12 10:40:00,457.95,458.56,456.97,458.03,3824.0,457.95,458.56,456.97,458.03,3824.0
2023-09-12 10:50:00,457.94,458.58,457.8,458.2,4003.0,457.94,458.58,457.8,458.2,4003.0
2023-09-12 11:00:00,458.31,458.44,456.94,456.94,41942.0,458.31,458.44,456.94,456.94,41942.0
2023-09-12 11:10:00,456.95,457.37,456.6,456.73,10046.0,456.95,457.37,456.6,456.73,10046.0
2023-09-12 11:20:00,456.73,457.5,456.46,457.5,12317.0,456.73,457.5,456.46,457.5,12317.0
2023-09-12 11:30:00,457.56,458.09,457.47,457.55,4114.0,457.56,458.09,457.47,457.55,4114.0
2023-09-12 11:40:00,457.5,457.66,457.12,457.46,10816.0,457.5,457.66,457.12,457.46,10816.0
2023-09-12 11:50:00,457.36,457.8,457.08,457.36,7566.0,457.36,457.8,457.08,457.36,7566.0
2023-09-12 12:00:00,457.41,457.94,457.31,457.4,2450.0,457.41,457.94,457.31,457.4,2450.0
2023-09-12 12:10:00,457.64,457.76,457.27,457.49,5300.0,457.64,457.76,457.27,457.49,5300.0
2023-09-12 12:20:00,457.65,458.17,457.28,458.13,3874.0,457.65,458.17,457.28,458.13,3874.0
2023-09-12 12:30:00,458.07,458.07,457.27,457.79,3100.0,458.07,458.07,457.27,457.79,3100.0
2023-09-12 12:40:00,457.78,458.37,457.66,457.89,8276.0,457.78,458.37,457.66,457.89,8276.0
2023-09-12 12:50:00,457.88,457.97,457.39,457.57,2704.0,457.88,457.97,457.39,457.57,2704.0
2023-09-12 13:00:00,457.36,457.7,457.09,457.25,8665.0,457.36,457.7,457.09,457.25,8665.0
2023-09-12 13:10:00,457.19,457.36,456.98,457.12,20993.0,457.19,457.36,456.98,457.12,20993.0
2023-09-12 13:20:00,457.26,459.15,457.26,459.15,6937.0,457.26,459.15,457.26,459.15,6937.0
2023-09-12 13:30:00,459.23,459.75,459.11,459.39,2625.0,459.23,459.75,459.11,459.39,2625.0
2023-09-12 13:40:00,459.64,459.64,457.86,457.86,2205.0,459.64,459.64,457.86,457.86,2205.0
2023-09-12 13:50:00,458.18,458.22,457.67,457.98,2325.0,458.18,458.22,457.67,457.98,2325.0
2023-09-12 14:00:00,457.91,458.1,457.29,457.51,3018.0,457.91,458.1,457.29,457.51,3018.0
2023-09-12 14:10:00,457.76,457.91,457.42,457.43,4700.0,457.76,457.91,457.42,457.43,4700.0
2023-09-12 14:20:00,457.48,457.49,456.63,456.7,13376.0,457.48,457.49,456.63,456.7,13376.0
2023-09-12 14:30:00,456.92,456.92,456.17,456.53,3000.0,456.92,456.92,456.17,456.53,3000.0
2023-09-12 14:40:00,456.28,456.74,455.85,456.52,5171.0,456.28,456.74,455.85,456.52,5171.0
2023-09-12 14:50:00,456.28,456.48,455.89,456.16,4330.0,456.28,456.48,455.89,456.16,4330.0
2023-09-12 15:00:00,456.1,456.3,454.82,455.03,8025.0,456.1,456.3,454.82,455.03,8025.0
2023-09-12 15:10:00,454.84,455.01,454.52,454.71,6037.0,454.84,455.01,454.52,454.71,6037.0
2023-09-12 15:20:00,454.86,455.01,454.52,454.52,5838.0,454.86,455.01,454.52,454.52,5838.0
2023-09-12 15:30:00,454.77,454.92,454.01,454.52,6249.0,454.77,454.92,454.01,454.52,6249.0
2023-09-12 15:40:00,454.54,455.19,454.54,454.87,8928.0,454.54,455.19,454.54,454.87,8928.0
2023-09-12 15:50:00,455.13,455.76,454.22,454.37,39528.0,455.13,455.76,454.22,454.37,39528.0
2023-09-13 09:30:00,453.34,457.03,453.34,457.03,17686.0,453.34,457.03,453.34,457.03,17686.0
2023-09-13 09:40:00,457.69,458.84,457.38,458.84,3197.0,457.69,458.84,457.38,458.84,3197.0
2023-09-13 09:50:00,459.2,459.2,458.42,459.19,2300.0,459.2,459.2,458.42,459.19,2300.0
2023-09-13 10:00:00,459.36,459.68,456.78,457.69,5618.0,459.36,459.68,456.78,457.69,5618.0
2023-09-13 10:10:00,457.78,457.85,456.07,456.84,4490.0,457.78,457.85,456.07,456.84,4490.0
2023-09-13 10:20:00,457.01,459.72,457.01,459.48,3251.0,457.01,459.72,457.01,459.48,3251.0
2023-09-13 10:30:00,459.9,460.95,459.39,460.71,5212.0,459.9,460.95,459.39,460.71,5212.0
2023-09-13 10:40:00,460.96,461.63,460.88,461.63,7475.0,460.96,461.63,460.88,461.63,7475.0
2023-09-13 10:50:00,461.88,462.51,461.24,462.31,8006.0,461.88,462.51,461.24,462.31,8006.0
2023-09-13 11:00:00,462.57,463.81,462.41,463.54,6926.0,462.57,463.81,462.41,463.54,6926.0
2023-09-13 11:10:00,463.53,465.61,463.26,465.39,21996.0,463.53,465.61,463.26,465.39,21996.0
2023-09-13 11:20:00,465.47,466.53,464.62,465.58,20604.0,465.47,466.53,464.62,465.58,20604.0
2023-09-13 11:30:00,465.5,466.36,465.32,465.97,12245.0,465.5,466.36,465.32,465.97,12245.0
2023-09-13 11:40:00,466.27,466.68,465.45,466.43,14571.0,466.27,466.68,465.45,466.43,14571.0
2023-09-13 11:50:00,466.34,467.18,465.05,467.18,16751.0,466.34,467.18,465.05,467.18,16751.0
2023-09-13 12:00:00,467.33,467.42,466.48,466.88,15207.0,467.33,467.42,466.48,466.88,15207.0
2023-09-13 12:10:00,466.78,467.66,466.35,467.34,20031.0,466.78,467.66,466.35,467.34,20031.0
2023-09-13 12:20:00,467.55,467.74,466.66,467.39,5554.0,467.55,467.74,466.66,467.39,5554.0
2023-09-13 12:30:00,467.46,468.25,466.83,467.03,11841.0,467.46,468.25,466.83,467.03,11841.0
2023-09-13 12:40:00,467.12,467.49,466.53,467.48,4277.0,467.12,467.49,466.53,467.48,4277.0
2023-09-13 12:50:00,467.24,468.24,467.04,467.44,4609.0,467.24,468.24,467.04,467.44,4609.0
2023-09-13 13:00:00,467.34,467.37,466.98,467.25,2578.0,467.34,467.37,466.98,467.25,2578.0
2023-09-13 13:10:00,467.43,467.63,467.0,467.21,6740.0,467.43,467.63,467.0,467.21,6740.0
2023-09-13 13:20:00,467.38,468.37,467.38,467.87,4308.0,467.38,468.37,467.38,467.87,4308.0
2023-09-13 13:30:00,468.11,468.66,467.81,468.58,6313.0,468.11,468.66,467.81,468.58,6313.0
2023-09-13 13:40:00,468.69,469.0,468.24,468.24,6233.0,468.69,469.0,468.24,468.24,6233.0
2023-09-13 13:50:00,468.25,468.59,468.19,468.38,3187.0,468.25,468.59,468.19,468.38,3187.0
2023-09-13 14:00:00,468.63,469.0,467.76,468.18,8636.0,468.63,469.0,467.76,468.18,8636.0
2023-09-13 14:10:00,468.05,468.4,467.93,468.38,5004.0,468.05,468.4,467.93,468.38,5004.0
2023-09-13 14:20:00,468.38,468.78,468.07,468.7,9030.0,468.38,468.78,468.07,468.7,9030.0
2023-09-13 14:30:00,468.58,468.58,467.54,468.52,9479.0,468.58,468.58,467.54,468.52,9479.0
2023-09-13 14:40:00,468.45,468.49,467.71,468.25,4863.0,468.45,468.49,467.71,468.25,4863.0
2023-09-13 14:50:00,467.73,467.92,466.24,467.38,7662.0,467.73,467.92,466.24,467.38,7662.0
2023-09-13 15:00:00,467.25,467.6,465.38,465.69,7500.0,467.25,467.6,465.38,465.69,7500.0
2023-09-13 15:10:00,465.71,466.53,464.97,466.53,12614.0,465.71,466.53,464.97,466.53,12614.0
2023-09-13 15:20:00,466.5,466.5,465.84,466.06,10974.0,466.5,466.5,465.84,466.06,10974.0
2023-09-13 15:30:00,466.18,466.56,464.87,465.37,12196.0,466.18,466.56,464.87,465.37,12196.0
2023-09-13 15:40:00,465.32,466.25,464.93,466.22,20918.0,465.32,466.25,464.93,466.22,20918.0
2023-09-13 15:50:00,466.21,467.43,465.83,466.86,55872.0,466.21,467.43,465.83,466.86,55872.0
2023-09-14 09:30:00,469.38,469.7,465.55,467.67,17781.0,469.38,469.7,465.55,467.67,17781.0
2023-09-14 09:40:00,467.29,467.29,464.3,464.3,14061.0,467.29,467.29,464.3,464.3,14061.0
2023-09-14 09:50:00,464.67,464.67,460.6,461.51,11208.0,464.67,464.67,460.6,461.51,11208.0
2023-09-14 10:00:00,461.82,463.07,461.42,463.07,6297.0,461.82,463.07,461.42,463.07,6297.0
2023-09-14 10:10:00,462.83,463.88,462.61,463.57,15213.0,462.83,463.88,462.61,463.57,15213.0
2023-09-14 10:20:00,463.85,465.1,463.63,464.93,6577.0,463.85,465.1,463.63,464.93,6577.0
2023-09-14 10:30:00,465.0,466.24,465.0,465.95,6923.0,465.0,466.24,465.0,465.95,6923.0
2023-09-14 10:40:00,465.86,468.1,465.86,467.49,16568.0,465.86,468.1,465.86,467.49,16568.0
2023-09-14 10:50:00,467.37,468.12,467.04,467.18,5886.0,467.37,468.12,467.04,467.18,5886.0
2023-09-14 11:00:00,467.51,469.42,467.51,467.99,17111.0,467.51,469.42,467.51,467.99,17111.0
2023-09-14 11:10:00,467.7,468.21,467.37,467.43,6441.0,467.7,468.21,467.37,467.43,6441.0
2023-09-14 11:20:00,467.16,467.62,467.07,467.07,4417.0,467.16,467.62,467.07,467.07,4417.0
2023-09-14 11:30:00,467.2,467.45,466.19,466.38,3430.0,467.2,467.45,466.19,466.38,3430.0
2023-09-14 11:40:00,466.37,466.37,465.52,466.28,3135.0,466.37,466.37,465.52,466.28,3135.0
2023-09-14 11:50:00,466.35,467.56,466.32,467.34,5490.0,466.35,467.56,466.32,467.34,5490.0
2023-09-14 12:00:00,467.45,467.51,466.8,466.87,1601.0,467.45,467.51,466.8,466.87,1601.0
2023-09-14 12:10:00,466.97,468.8,466.87,468.17,11325.0,466.97,468.8,466.87,468.17,11325.0
2023-09-14 12:20:00,468.18,468.42,467.52,467.63,10621.0,468.18,468.42,467.52,467.63,10621.0
2023-09-14 12:30:00,467.64,467.86,466.92,467.25,5216.0,467.64,467.86,466.92,467.25,5216.0
2023-09-14 12:40:00,467.67,468.2,467.67,467.79,5669.0,467.67,468.2,467.67,467.79,5669.0
2023-09-14 12:50:00,467.8,469.26,467.8,468.82,10529.0,467.8,469.26,467.8,468.82,10529.0
2023-09-14 13:00:00,468.62,469.4,468.37,469.33,9928.0,468.62,469.4,468.37,469.33,9928.0
2023-09-14 13:10:00,469.5,469.53,468.96,469.17,7723.0,469.5,469.53,468.96,469.17,7723.0
2023-09-14 13:20:00,469.19,469.61,468.92,469.3,5635.0,469.19,469.61,468.92,469.3,5635.0
2023-09-14 13:30:00,469.39,469.65,468.9,469.15,3713.0,469.39,469.65,468.9,469.15,3713.0
2023-09-14 13:40:00,469.41,469.41,468.41,468.41,5556.0,469.41,469.41,468.41,468.41,5556.0
2023-09-14 13:50:00,468.2,468.23,467.62,467.74,5721.0,468.2,468.23,467.62,467.74,5721.0
2023-09-14 14:00:00,467.65,467.8,466.49,466.58,3467.0,467.65,467.8,466.49,466.58,3467.0
2023-09-14 14:10:00,466.6,467.08,465.91,467.08,13387.0,466.6,467.08,465.91,467.08,13387.0
2023-09-14 14:20:00,466.95,467.55,466.42,466.42,5292.0,466.95,467.55,466.42,466.42,5292.0
2023-09-14 14:30:00,466.55,466.89,466.14,466.2,4048.0,466.55,466.89,466.14,466.2,4048.0
2023-09-14 14:40:00,466.06,466.51,465.98,466.42,2200.0,466.06,466.51,465.98,466.42,2200.0
2023-09-14 14:50:00,466.61,467.0,466.5,467.0,4616.0,466.61,467.0,466.5,467.0,4616.0
2023-09-14 15:00:00,467.05,468.09,467.05,467.92,3662.0,467.05,468.09,467.05,467.92,3662.0
2023-09-14 15:10:00,468.12,468.17,467.05,467.2,7162.0,468.12,468.17,467.05,467.2,7162.0
2023-09-14 15:20:00,466.98,467.23,466.31,466.54,6017.0,466.98,467.23,466.31,466.54,6017.0
2023-09-14 15:30:00,466.53,467.07,466.53,466.68,6986.0,466.53,467.07,466.53,466.68,6986.0
2023-09-14 15:40:00,466.77,467.02,466.37,466.98,14834.0,466.77,467.02,466.37,466.98,14834.0
2023-09-14 15:50:00,466.91,466.92,465.88,466.1,54473.0,466.91,466.92,465.88,466.1,54473.0
2023-09-15 09:30:00,466.0,467.5,462.03,462.03,188057.0,466.0,467.5,462.03,462.03,188057.0
2023-09-15 09:40:00,461.94,462.22,458.46,460.25,7637.0,461.94,462.22,458.46,460.25,7637.0
2023-09-15 09:50:00,460.62,461.12,457.17,457.96,19851.0,460.62,461.12,457.17,457.96,19851.0
2023-09-15 10:00:00,457.96,458.51,456.55,457.18,6385.0,457.96,458.51,456.55,457.18,6385.0
2023-09-15 10:10:00,457.2,458.12,456.3,457.17,8311.0,457.2,458.12,456.3,457.17,8311.0
2023-09-15 10:20:00,457.04,457.3,455.1,455.91,5646.0,457.04,457.3,455.1,455.91,5646.0
2023-09-15 10:30:00,455.64,455.64,453.7,453.8,5155.0,455.64,455.64,453.7,453.8,5155.0
2023-09-15 10:40:00,453.79,453.79,451.88,453.11,10600.0,453.79,453.79,451.88,453.11,10600.0
2023-09-15 10:50:00,452.93,452.93,449.8,449.8,17629.0,452.93,452.93,449.8,449.8,17629.0
2023-09-15 11:00:00,450.07,451.08,449.76,450.61,10306.0,450.07,451.08,449.76,450.61,10306.0
2023-09-15 11:10:00,450.63,450.67,449.59,449.79,8968.0,450.63,450.67,449.59,449.79,8968.0
2023-09-15 11:20:00,449.77,449.8,447.98,448.39,7978.0,449.77,449.8,447.98,448.39,7978.0
2023-09-15 11:30:00,448.09,449.69,447.99,449.69,10352.0,448.09,449.69,447.99,449.69,10352.0
2023-09-15 11:40:00,449.83,450.21,449.51,450.21,5250.0,449.83,450.21,449.51,450.21,5250.0
2023-09-15 11:50:00,449.96,450.04,448.66,449.53,9064.0,449.96,450.04,448.66,449.53,9064.0
2023-09-15 12:00:00,449.63,451.8,449.63,451.4,9296.0,449.63,451.8,449.63,451.4,9296.0
2023-09-15 12:10:00,451.16,451.43,450.39,451.22,5028.0,451.16,451.43,450.39,451.22,5028.0
2023-09-15 12:20:00,451.3,452.36,451.3,451.93,2320.0,451.3,452.36,451.3,451.93,2320.0
2023-09-15 12:30:00,451.94,453.73,451.93,453.58,7954.0,451.94,453.73,451.93,453.58,7954.0
2023-09-15 12:40:00,453.22,453.7,453.04,453.7,3394.0,453.22,453.7,453.04,453.7,3394.0
2023-09-15 12:50:00,454.14,454.86,453.61,454.15,5000.0,454.14,454.86,453.61,454.15,5000.0
2023-09-15 13:00:00,454.65,454.82,453.81,454.12,6604.0,454.65,454.82,453.81,454.12,6604.0
2023-09-15 13:10:00,454.14,454.15,452.5,453.15,6623.0,454.14,454.15,452.5,453.15,6623.0
2023-09-15 13:20:00,452.86,452.86,452.26,452.27,2170.0,452.86,452.86,452.26,452.27,2170.0
2023-09-15 13:30:00,452.27,453.29,451.79,453.14,4200.0,452.27,453.29,451.79,453.14,4200.0
2023-09-15 13:40:00,453.21,453.68,452.76,452.76,4164.0,453.21,453.68,452.76,452.76,4164.0
2023-09-15 13:50:00,452.8,452.86,452.12,452.86,4600.0,452.8,452.86,452.12,452.86,4600.0
2023-09-15 14:00:00,452.81,452.96,452.45,452.45,2417.0,452.81,452.96,452.45,452.45,2417.0
2023-09-15 14:10:00,452.4,452.98,452.4,452.53,4000.0,452.4,452.98,452.4,452.53,4000.0
2023-09-15 14:20:00,452.58,452.58,451.75,452.35,4528.0,452.58,452.58,451.75,452.35,4528.0
2023-09-15 14:30:00,452.35,453.39,452.32,453.39,2208.0,452.35,453.39,452.32,453.39,2208.0
2023-09-15 14:40:00,452.99,453.21,452.78,453.21,3084.0,452.99,453.21,452.78,453.21,3084.0
2023-09-15 14:50:00,453.19,453.27,452.27,452.38,5201.0,453.19,453.27,452.27,452.38,5201.0
2023-09-15 15:00:00,452.38,452.44,451.72,452.39,15948.0,452.38,452.44,451.72,452.39,15948.0
2023-09-15 15:10:00,452.41,453.23,452.18,452.88,4872.0,452.41,453.23,452.18,452.88,4872.0
2023-09-15 15:20:00,452.81,453.3,452.59,453.06,5614.0,452.81,453.3,452.59,453.06,5614.0
2023-09-15 15:30:00,453.15,454.04,452.8,452.81,28083.0,453.15,454.04,452.8,452.81,28083.0
2023-09-15 15:40:00,452.91,453.16,452.25,452.58,13003.0,452.91,453.16,452.25,452.58,13003.0
2023-09-15 15:50:00,452.71,453.51,451.19,451.94,78350.0,452.71,453.51,451.19,451.94,78350.0
2023-09-18 09:30:00,450.19,455.62,448.82,455.02,32057.0,450.19,455.62,448.82,455.02,32057.0
2023-09-18 09:40:00,455.36,457.12,454.01,457.11,5723.0,455.36,457.12,454.01,457.11,5723.0
2023-09-18 09:50:00,456.99,457.89,456.13,457.48,8169.0,456.99,457.89,456.13,457.48,8169.0
2023-09-18 10:00:00,456.76,457.17,455.1,456.25,5985.0,456.76,457.17,455.1,456.25,5985.0
2023-09-18 10:10:00,456.34,456.87,456.32,456.82,900.0,456.34,456.87,456.32,456.82,900.0
2023-09-18 10:20:00,456.89,457.46,455.88,455.88,1501.0,456.89,457.46,455.88,455.88,1501.0
2023-09-18 10:30:00,455.63,456.83,455.32,456.04,3083.0,455.63,456.83,455.32,456.04,3083.0
2023-09-18 10:40:00,456.32,457.24,456.26,457.06,3716.0,456.32,457.24,456.26,457.06,3716.0
2023-09-18 10:50:00,457.14,458.08,456.78,457.72,4694.0,457.14,458.08,456.78,457.72,4694.0
2023-09-18 11:00:00,457.66,458.63,457.63,458.02,4733.0,457.66,458.63,457.63,458.02,4733.0
2023-09-18 11:10:00,457.91,459.12,457.88,458.77,3971.0,457.91,459.12,457.88,458.77,3971.0
2023-09-18 11:20:00,458.9,458.9,458.11,458.3,2943.0,458.9,458.9,458.11,458.3,2943.0
2023-09-18 11:30:00,458.22,459.1,457.7,457.99,3013.0,458.22,459.1,457.7,457.99,3013.0
2023-09-18 11:40:00,458.58,458.81,458.35,458.71,2671.0,458.58,458.81,458.35,458.71,2671.0
2023-09-18 11:50:00,459.1,459.34,458.77,458.88,2000.0,459.1,459.34,458.77,458.88,2000.0
2023-09-18 12:00:00,459.05,459.96,458.77,458.83,9745.0,459.05,459.96,458.77,458.83,9745.0
2023-09-18 12:10:00,458.77,458.83,458.61,458.75,819.0,458.77,458.83,458.61,458.75,819.0
2023-09-18 12:20:00,459.06,459.08,458.43,459.01,2591.0,459.06,459.08,458.43,459.01,2591.0
2023-09-18 12:30:00,459.31,459.31,458.81,458.92,948.0,459.31,459.31,458.81,458.92,948.0
2023-09-18 12:40:00,458.93,459.01,458.88,458.95,600.0,458.93,459.01,458.88,458.95,600.0
2023-09-18 12:50:00,458.92,458.97,458.47,458.59,1500.0,458.92,458.97,458.47,458.59,1500.0
2023-09-18 13:00:00,458.83,458.96,458.64,458.8,1488.0,458.83,458.96,458.64,458.8,1488.0
2023-09-18 13:10:00,458.96,458.96,458.55,458.84,1300.0,458.96,458.96,458.55,458.84,1300.0
2023-09-18 13:20:00,459.03,459.49,459.03,459.09,3073.0,459.03,459.49,459.03,459.09,3073.0
2023-09-18 13:30:00,458.86,459.31,458.76,459.24,1100.0,458.86,459.31,458.76,459.24,1100.0
2023-09-18 13:40:00,459.06,459.28,458.92,459.23,1504.0,459.06,459.28,458.92,459.23,1504.0
2023-09-18 13:50:00,459.28,459.63,459.02,459.37,2485.0,459.28,459.63,459.02,459.37,2485.0
2023-09-18 14:00:00,459.47,459.47,458.99,459.0,5404.0,459.47,459.47,458.99,459.0,5404.0
2023-09-18 14:10:00,459.18,460.15,458.99,459.8,5496.0,459.18,460.15,458.99,459.8,5496.0
2023-09-18 14:20:00,459.76,460.02,459.33,459.34,5700.0,459.76,460.02,459.33,459.34,5700.0
2023-09-18 14:30:00,459.42,459.65,459.36,459.64,802.0,459.42,459.65,459.36,459.64,802.0
2023-09-18 14:40:00,459.37,459.37,459.02,459.13,1638.0,459.37,459.37,459.02,459.13,1638.0
2023-09-18 14:50:00,458.97,459.14,458.14,458.33,15579.0,458.97,459.14,458.14,458.33,15579.0
2023-09-18 15:00:00,458.31,458.81,458.31,458.81,4181.0,458.31,458.81,458.31,458.81,4181.0
2023-09-18 15:10:00,459.08,459.08,458.45,458.71,1734.0,459.08,459.08,458.45,458.71,1734.0
2023-09-18 15:20:00,458.74,459.01,458.33,458.77,2766.0,458.74,459.01,458.33,458.77,2766.0
2023-09-18 15:30:00,458.88,458.88,458.21,458.22,4005.0,458.88,458.88,458.21,458.22,4005.0
2023-09-18 15:40:00,458.22,459.28,458.17,458.88,7506.0,458.22,459.28,458.17,458.88,7506.0
2023-09-18 15:50:00,459.11,460.26,459.03,460.16,49237.0,459.11,460.26,459.03,460.16,49237.0
2023-09-19 09:30:00,458.89,458.89,456.11,457.03,12945.0,458.89,458.89,456.11,457.03,12945.0
2023-09-19 09:40:00,456.72,457.96,456.4,456.64,9107.0,456.72,457.96,456.4,456.64,9107.0
2023-09-19 09:50:00,457.34,457.34,455.92,456.41,9036.0,457.34,457.34,455.92,456.41,9036.0
2023-09-19 10:00:00,455.72,455.72,454.18,454.74,5361.0,455.72,455.72,454.18,454.74,5361.0
2023-09-19 10:10:00,454.88,455.65,454.66,455.62,5053.0,454.88,455.65,454.66,455.62,5053.0
2023-09-19 10:20:00,456.06,456.84,455.92,456.23,2700.0,456.06,456.84,455.92,456.23,2700.0
2023-09-19 10:30:00,456.01,456.01,453.49,453.49,1609.0,456.01,456.01,453.49,453.49,1609.0
2023-09-19 10:40:00,453.2,453.94,453.19,453.83,2419.0,453.2,453.94,453.19,453.83,2419.0
2023-09-19 10:50:00,453.82,454.24,453.19,453.65,3000.0,453.82,454.24,453.19,453.65,3000.0
2023-09-19 11:00:00,453.64,454.75,453.64,454.61,3600.0,453.64,454.75,453.64,454.61,3600.0
2023-09-19 11:10:00,454.52,454.97,454.26,454.6,2784.0,454.52,454.97,454.26,454.6,2784.0
2023-09-19 11:20:00,454.68,455.09,454.64,454.93,3853.0,454.68,455.09,454.64,454.93,3853.0
2023-09-19 11:30:00,454.71,455.45,454.71,455.0,3318.0,454.71,455.45,454.71,455.0,3318.0
2023-09-19 11:40:00,454.9,455.55,454.73,455.3,2163.0,454.9,455.55,454.73,455.3,2163.0
2023-09-19 11:50:00,455.3,456.65,455.09,456.46,2759.0,455.3,456.65,455.09,456.46,2759.0
2023-09-19 12:00:00,456.32,456.74,456.04,456.6,3825.0,456.32,456.74,456.04,456.6,3825.0
2023-09-19 12:10:00,456.8,457.82,456.8,457.66,4769.0,456.8,457.82,456.8,457.66,4769.0
2023-09-19 12:20:00,457.58,457.74,457.3,457.49,7566.0,457.58,457.74,457.3,457.49,7566.0
2023-09-19 12:30:00,457.33,457.37,456.63,456.95,7006.0,457.33,457.37,456.63,456.95,7006.0
2023-09-19 12:40:00,456.75,457.2,456.25,456.74,5400.0,456.75,457.2,456.25,456.74,5400.0
2023-09-19 12:50:00,457.02,457.62,456.78,457.47,2414.0,457.02,457.62,456.78,457.47,2414.0
2023-09-19 13:00:00,457.39,457.66,457.28,457.53,1200.0,457.39,457.66,457.28,457.53,1200.0
2023-09-19 13:10:00,457.65,457.97,457.64,457.96,2598.0,457.65,457.97,457.64,457.96,2598.0
2023-09-19 13:20:00,457.95,458.86,457.95,458.73,4051.0,457.95,458.86,457.95,458.73,4051.0
2023-09-19 13:30:00,458.72,459.2,458.65,458.87,2325.0,458.72,459.2,458.65,458.87,2325.0
2023-09-19 13:40:00,459.03,460.04,458.81,460.04,4687.0,459.03,460.04,458.81,460.04,4687.0
2023-09-19 13:50:00,460.1,460.44,459.95,459.96,2579.0,460.1,460.44,459.95,459.96,2579.0
2023-09-19 14:00:00,460.0,460.28,459.52,459.56,4405.0,460.0,460.28,459.52,459.56,4405.0
2023-09-19 14:10:00,459.49,459.66,459.06,459.46,915.0,459.49,459.66,459.06,459.46,915.0
2023-09-19 14:20:00,459.61,459.61,459.09,459.09,600.0,459.61,459.61,459.09,459.09,600.0
2023-09-19 14:30:00,459.16,459.82,459.09,459.58,6758.0,459.16,459.82,459.09,459.58,6758.0
2023-09-19 14:40:00,459.48,460.17,459.48,459.63,1300.0,459.48,460.17,459.48,459.63,1300.0
2023-09-19 14:50:00,459.32,459.46,458.74,458.86,1400.0,459.32,459.46,458.74,458.86,1400.0
2023-09-19 15:00:00,458.78,458.88,458.25,458.39,1400.0,458.78,458.88,458.25,458.39,1400.0
2023-09-19 15:10:00,458.43,458.6,458.16,458.54,2260.0,458.43,458.6,458.16,458.54,2260.0
2023-09-19 15:20:00,458.44,459.15,458.36,459.0,4900.0,458.44,459.15,458.36,459.0,4900.0
2023-09-19 15:30:00,458.99,459.05,458.45,458.9,9650.0,458.99,459.05,458.45,458.9,9650.0
2023-09-19 15:40:00,458.9,459.66,458.28,459.36,14263.0,458.9,459.66,458.28,459.36,14263.0
2023-09-19 15:50:00,459.47,460.41,459.36,460.19,36810.0,459.47,460.41,459.36,460.19,36810.0
2023-09-20 09:30:00,461.0,462.28,460.52,462.22,10343.0,461.0,462.28,460.52,462.22,10343.0
2023-09-20 09:40:00,462.35,463.05,461.81,462.69,4631.0,462.35,463.05,461.81,462.69,4631.0
2023-09-20 09:50:00,463.16,463.54,462.09,462.09,4665.0,463.16,463.54,462.09,462.09,4665.0
2023-09-20 10:00:00,462.37,463.11,461.43,462.79,4780.0,462.37,463.11,461.43,462.79,4780.0
2023-09-20 10:10:00,461.79,461.8,460.95,461.5,5367.0,461.79,461.8,460.95,461.5,5367.0
2023-09-20 10:20:00,461.63,461.78,459.75,459.75,2295.0,461.63,461.78,459.75,459.75,2295.0
2023-09-20 10:30:00,459.51,460.52,459.04,459.09,2921.0,459.51,460.52,459.04,459.09,2921.0
2023-09-20 10:40:00,459.09,460.27,459.07,459.4,2000.0,459.09,460.27,459.07,459.4,2000.0
2023-09-20 10:50:00,459.23,460.27,459.22,460.26,1900.0,459.23,460.27,459.22,460.26,1900.0
2023-09-20 11:00:00,460.26,460.52,459.75,460.01,1500.0,460.26,460.52,459.75,460.01,1500.0
2023-09-20 11:10:00,460.06,460.22,459.4,459.41,2317.0,460.06,460.22,459.4,459.41,2317.0
2023-09-20 11:20:00,459.65,460.35,459.29,460.35,2388.0,459.65,460.35,459.29,460.35,2388.0
2023-09-20 11:30:00,460.32,460.58,459.72,459.72,2400.0,460.32,460.58,459.72,459.72,2400.0
2023-09-20 11:40:00,459.66,460.79,459.66,460.76,900.0,459.66,460.79,459.66,460.76,900.0
2023-09-20 11:50:00,461.05,461.71,461.04,461.39,2450.0,461.05,461.71,461.04,461.39,2450.0
2023-09-20 12:00:00,461.35,461.62,461.11,461.28,1000.0,461.35,461.62,461.11,461.28,1000.0
2023-09-20 12:10:00,461.28,461.69,461.23,461.23,1300.0,461.28,461.69,461.23,461.23,1300.0
2023-09-20 12:20:00,461.18,461.27,460.62,461.27,1300.0,461.18,461.27,460.62,461.27,1300.0
2023-09-20 12:30:00,461.47,461.47,461.06,461.33,900.0,461.47,461.47,461.06,461.33,900.0
2023-09-20 12:40:00,460.67,461.07,460.67,461.02,1107.0,460.67,461.07,460.67,461.02,1107.0
2023-09-20 12:50:00,460.79,461.82,460.51,461.82,4924.0,460.79,461.82,460.51,461.82,4924.0
2023-09-20 13:00:00,461.66,462.18,461.66,461.87,3575.0,461.66,462.18,461.66,461.87,3575.0
2023-09-20 13:10:00,461.7,461.75,461.33,461.53,2510.0,461.7,461.75,461.33,461.53,2510.0
2023-09-20 13:20:00,461.64,461.77,460.72,460.73,7131.0,461.64,461.77,460.72,460.73,7131.0
2023-09-20 13:30:00,461.03,461.54,460.96,461.25,3704.0,461.03,461.54,460.96,461.25,3704.0
2023-09-20 13:40:00,461.25,462.2,461.03,462.2,3816.0,461.25,462.2,461.03,462.2,3816.0
2023-09-20 13:50:00,462.19,462.81,462.19,462.71,2260.0,462.19,462.81,462.19,462.71,2260.0
2023-09-20 14:00:00,462.21,462.21,459.62,460.3,11180.0,462.21,462.21,459.62,460.3,11180.0
2023-09-20 14:10:00,460.13,460.69,459.45,459.87,2900.0,460.13,460.69,459.45,459.87,2900.0
2023-09-20 14:20:00,459.66,460.68,459.28,460.02,2840.0,459.66,460.68,459.28,460.02,2840.0
2023-09-20 14:30:00,460.04,461.71,460.04,461.25,2431.0,460.04,461.71,460.04,461.25,2431.0
2023-09-20 14:40:00,460.09,460.97,459.42,459.74,2200.0,460.09,460.97,459.42,459.74,2200.0
2023-09-20 14:50:00,459.29,459.83,458.32,459.05,3887.0,459.29,459.83,458.32,459.05,3887.0
2023-09-20 15:00:00,458.58,459.79,458.05,458.18,2300.0,458.58,459.79,458.05,458.18,2300.0
2023-09-20 15:10:00,457.75,457.81,456.06,456.24,2512.0,457.75,457.81,456.06,456.24,2512.0
2023-09-20 15:20:00,456.26,457.1,455.85,456.74,10281.0,456.26,457.1,455.85,456.74,10281.0
2023-09-20 15:30:00,456.86,456.86,455.13,455.8,16897.0,456.86,456.86,455.13,455.8,16897.0
2023-09-20 15:40:00,455.94,456.65,455.79,456.37,18187.0,455.94,456.65,455.79,456.37,18187.0
2023-09-20 15:50:00,456.08,456.5,453.02,453.24,79447.0,456.08,456.5,453.02,453.24,79447.0
2023-09-21 09:30:00,448.58,450.95,447.73,449.45,20526.0,448.58,450.95,447.73,449.45,20526.0
2023-09-21 09:40:00,449.56,449.56,446.46,447.66,5191.0,449.56,449.56,446.46,447.66,5191.0
2023-09-21 09:50:00,447.66,447.8,446.29,446.48,9312.0,447.66,447.8,446.29,446.48,9312.0
2023-09-21 10:00:00,446.78,448.97,446.32,448.97,15414.0,446.78,448.97,446.32,448.97,15414.0
2023-09-21 10:10:00,449.27,449.27,446.71,447.14,5775.0,449.27,449.27,446.71,447.14,5775.0
2023-09-21 10:20:00,447.12,447.45,446.64,447.31,5893.0,447.12,447.45,446.64,447.31,5893.0
2023-09-21 10:30:00,447.64,448.97,447.63,448.74,4700.0,447.64,448.97,447.63,448.74,4700.0
2023-09-21 10:40:00,448.53,448.55,446.54,446.72,14002.0,448.53,448.55,446.54,446.72,14002.0
2023-09-21 10:50:00,446.48,447.31,446.42,446.56,11838.0,446.48,447.31,446.42,446.56,11838.0
2023-09-21 11:00:00,446.87,448.28,446.66,447.74,4800.0,446.87,448.28,446.66,447.74,4800.0
2023-09-21 11:10:00,447.29,447.54,445.5,445.74,11033.0,447.29,447.54,445.5,445.74,11033.0
2023-09-21 11:20:00,445.75,446.2,444.36,444.74,5360.0,445.75,446.2,444.36,444.74,5360.0
2023-09-21 11:30:00,444.74,446.8,444.39,446.22,8554.0,444.74,446.8,444.39,446.22,8554.0
2023-09-21 11:40:00,445.89,446.72,445.66,446.56,5541.0,445.89,446.72,445.66,446.56,5541.0
2023-09-21 11:50:00,446.38,447.01,445.98,446.9,3814.0,446.38,447.01,445.98,446.9,3814.0
2023-09-21 12:00:00,446.47,446.47,445.73,446.29,2600.0,446.47,446.47,445.73,446.29,2600.0
2023-09-21 12:10:00,446.33,446.72,445.99,446.26,2968.0,446.33,446.72,445.99,446.26,2968.0
2023-09-21 12:20:00,446.96,447.13,446.5,446.65,2045.0,446.96,447.13,446.5,446.65,2045.0
2023-09-21 12:30:00,446.6,446.86,446.23,446.23,2862.0,446.6,446.86,446.23,446.23,2862.0
2023-09-21 12:40:00,446.32,447.2,445.95,447.2,2435.0,446.32,447.2,445.95,447.2,2435.0
2023-09-21 12:50:00,447.16,447.95,447.06,447.14,3100.0,447.16,447.95,447.06,447.14,3100.0
2023-09-21 13:00:00,447.12,448.47,447.11,448.47,2639.0,447.12,448.47,447.11,448.47,2639.0
2023-09-21 13:10:00,448.41,448.66,448.11,448.14,5219.0,448.41,448.66,448.11,448.14,5219.0
2023-09-21 13:20:00,448.19,448.49,447.93,448.23,2936.0,448.19,448.49,447.93,448.23,2936.0
2023-09-21 13:30:00,448.23,448.45,447.85,448.15,3300.0,448.23,448.45,447.85,448.15,3300.0
2023-09-21 13:40:00,448.22,448.23,447.88,448.03,2539.0,448.22,448.23,447.88,448.03,2539.0
2023-09-21 13:50:00,448.03,448.11,447.81,448.11,3204.0,448.03,448.11,447.81,448.11,3204.0
2023-09-21 14:00:00,447.93,447.94,446.67,446.68,3725.0,447.93,447.94,446.67,446.68,3725.0
2023-09-21 14:10:00,446.53,446.91,446.15,446.34,2582.0,446.53,446.91,446.15,446.34,2582.0
2023-09-21 14:20:00,446.18,446.18,444.88,444.94,4443.0,446.18,446.18,444.88,444.94,4443.0
2023-09-21 14:30:00,444.93,445.65,444.91,445.65,3004.0,444.93,445.65,444.91,445.65,3004.0
2023-09-21 14:40:00,445.54,445.54,444.86,444.9,1872.0,445.54,445.54,444.86,444.9,1872.0
2023-09-21 14:50:00,444.8,445.18,444.74,444.74,3472.0,444.8,445.18,444.74,444.74,3472.0
2023-09-21 15:00:00,444.72,445.46,444.45,444.9,6698.0,444.72,445.46,444.45,444.9,6698.0
2023-09-21 15:10:00,445.0,445.46,444.59,445.29,9328.0,445.0,445.46,444.59,445.29,9328.0
2023-09-21 15:20:00,445.34,446.18,445.32,446.11,10416.0,445.34,446.18,445.32,446.11,10416.0
2023-09-21 15:30:00,445.96,446.23,445.28,446.21,25545.0,445.96,446.23,445.28,446.21,25545.0
2023-09-21 15:40:00,446.19,446.71,446.1,446.11,9764.0,446.19,446.71,446.1,446.11,9764.0
2023-09-21 15:50:00,446.0,446.09,444.01,444.28,50683.0,446.0,446.09,444.01,444.28,50683.0
2023-09-22 09:30:00,446.22,448.19,446.18,446.82,9801.0,446.22,448.19,446.18,446.82,9801.0
2023-09-22 09:40:00,447.26,451.1,447.05,450.49,5900.0,447.26,451.1,447.05,450.49,5900.0
2023-09-22 09:50:00,449.99,450.34,449.2,449.56,1700.0,449.99,450.34,449.2,449.56,1700.0
2023-09-22 10:00:00,449.22,449.24,448.05,448.07,3600.0,449.22,449.24,448.05,448.07,3600.0
2023-09-22 10:10:00,447.98,448.56,447.38,448.46,3643.0,447.98,448.56,447.38,448.46,3643.0
2023-09-22 10:20:00,448.26,448.81,448.25,448.71,2988.0,448.26,448.81,448.25,448.71,2988.0
2023-09-22 10:30:00,449.2,450.71,449.2,450.43,5637.0,449.2,450.71,449.2,450.43,5637.0
2023-09-22 10:40:00,450.27,451.05,450.12,450.88,2624.0,450.27,451.05,450.12,450.88,2624.0
2023-09-22 10:50:00,450.83,452.35,450.64,451.7,5478.0,450.83,452.35,450.64,451.7,5478.0
2023-09-22 11:00:00,451.69,453.07,451.69,452.42,8011.0,451.69,453.07,451.69,452.42,8011.0
2023-09-22 11:10:00,452.45,453.24,452.27,452.81,8812.0,452.45,453.24,452.27,452.81,8812.0
2023-09-22 11:20:00,452.5,453.12,452.27,453.12,7445.0,452.5,453.12,452.27,453.12,7445.0
2023-09-22 11:30:00,452.92,453.09,452.52,452.65,2100.0,452.92,453.09,452.52,452.65,2100.0
2023-09-22 11:40:00,452.65,452.65,452.34,452.44,7010.0,452.65,452.65,452.34,452.44,7010.0
2023-09-22 11:50:00,452.48,452.95,452.24,452.33,5408.0,452.48,452.95,452.24,452.33,5408.0
2023-09-22 12:00:00,452.19,452.83,451.97,452.69,6100.0,452.19,452.83,451.97,452.69,6100.0
2023-09-22 12:10:00,452.66,453.65,452.62,453.56,3062.0,452.66,453.65,452.62,453.56,3062.0
2023-09-22 12:20:00,453.46,453.46,453.11,453.25,1598.0,453.46,453.46,453.11,453.25,1598.0
2023-09-22 12:30:00,453.37,453.4,453.03,453.37,3523.0,453.37,453.4,453.03,453.37,3523.0
2023-09-22 12:40:00,453.4,454.47,453.4,454.27,6708.0,453.4,454.47,453.4,454.27,6708.0
2023-09-22 12:50:00,454.12,454.31,453.94,454.23,2125.0,454.12,454.31,453.94,454.23,2125.0
2023-09-22 13:00:00,454.16,454.3,453.1,453.43,1500.0,454.16,454.3,453.1,453.43,1500.0
2023-09-22 13:10:00,453.46,453.46,452.64,452.65,600.0,453.46,453.46,452.64,452.65,600.0
2023-09-22 13:20:00,452.36,452.36,451.55,451.9,1300.0,452.36,452.36,451.55,451.9,1300.0
2023-09-22 13:30:00,451.94,451.94,449.63,450.1,12692.0,451.94,451.94,449.63,450.1,12692.0
2023-09-22 13:40:00,450.65,450.72,449.93,449.93,2128.0,450.65,450.72,449.93,449.93,2128.0
2023-09-22 13:50:00,450.4,450.93,450.05,450.45,2819.0,450.4,450.93,450.05,450.45,2819.0
2023-09-22 14:00:00,450.11,450.11,450.11,450.11,300.0,450.11,450.11,450.11,450.11,300.0
2023-09-22 14:10:00,449.4,449.4,448.25,448.51,1631.0,449.4,449.4,448.25,448.51,1631.0
2023-09-22 14:20:00,448.79,449.28,448.58,448.58,6036.0,448.79,449.28,448.58,448.58,6036.0
2023-09-22 14:30:00,448.04,448.11,447.6,447.74,5455.0,448.04,448.11,447.6,447.74,5455.0
2023-09-22 14:40:00,447.62,448.4,447.61,448.4,2372.0,447.62,448.4,447.61,448.4,2372.0
2023-09-22 14:50:00,448.5,448.5,448.25,448.35,600.0,448.5,448.5,448.25,448.35,600.0
2023-09-22 15:00:00,448.33,450.07,448.33,450.07,4622.0,448.33,450.07,448.33,450.07,4622.0
2023-09-22 15:10:00,450.25,450.25,449.46,449.56,3291.0,450.25,450.25,449.46,449.56,3291.0
2023-09-22 15:20:00,449.46,450.26,449.46,449.73,3353.0,449.46,450.26,449.46,449.73,3353.0
2023-09-22 15:30:00,449.85,450.34,449.48,449.7,7586.0,449.85,450.34,449.48,449.7,7586.0
2023-09-22 15:40:00,449.67,449.88,447.39,447.97,6706.0,449.67,449.88,447.39,447.97,6706.0
2023-09-22 15:50:00,447.54,447.78,446.32,446.85,74467.0,447.54,447.78,446.32,446.85,74467.0
2023-09-25 09:30:00,445.8,448.17,442.7,447.5,8485.0,445.8,448.17,442.7,447.5,8485.0
2023-09-25 09:40:00,448.72,448.72,448.35,448.35,515.0,448.72,448.72,448.35,448.35,515.0
2023-09-25 09:50:00,448.69,449.31,447.75,448.15,6722.0,448.69,449.31,447.75,448.15,6722.0
2023-09-25 10:00:00,447.86,448.08,446.62,446.86,3245.0,447.86,448.08,446.62,446.86,3245.0
2023-09-25 10:10:00,447.13,447.46,446.67,447.07,26775.0,447.13,447.46,446.67,447.07,26775.0
2023-09-25 10:20:00,447.15,447.15,446.38,446.71,2239.0,447.15,447.15,446.38,446.71,2239.0
2023-09-25 10:30:00,446.44,446.97,446.11,446.23,3161.0,446.44,446.97,446.11,446.23,3161.0
2023-09-25 10:40:00,445.8,447.13,445.38,447.13,3400.0,445.8,447.13,445.38,447.13,3400.0
2023-09-25 10:50:00,446.58,446.58,445.16,445.16,2939.0,446.58,446.58,445.16,445.16,2939.0
2023-09-25 11:00:00,445.26,446.65,445.26,446.65,7810.0,445.26,446.65,445.26,446.65,7810.0
2023-09-25 11:10:00,447.01,448.34,447.01,447.93,4603.0,447.01,448.34,447.01,447.93,4603.0
2023-09-25 11:20:00,448.15,448.15,447.26,447.52,1200.0,448.15,448.15,447.26,447.52,1200.0
2023-09-25 11:30:00,447.78,447.79,447.42,447.44,512.0,447.78,447.79,447.42,447.44,512.0
2023-09-25 11:40:00,447.44,448.13,447.26,447.54,1500.0,447.44,448.13,447.26,447.54,1500.0
2023-09-25 11:50:00,447.54,447.54,447.14,447.14,300.0,447.54,447.54,447.14,447.14,300.0
2023-09-25 12:00:00,447.38,447.38,446.52,447.24,1784.0,447.38,447.38,446.52,447.24,1784.0
2023-09-25 12:10:00,446.99,447.68,446.99,447.68,1728.0,446.99,447.68,446.99,447.68,1728.0
2023-09-25 12:20:00,447.68,448.17,447.44,447.82,1398.0,447.68,448.17,447.44,447.82,1398.0
2023-09-25 12:30:00,447.94,447.95,446.57,446.57,700.0,447.94,447.95,446.57,446.57,700.0
2023-09-25 12:40:00,446.52,446.94,446.31,446.34,2393.0,446.52,446.94,446.31,446.34,2393.0
2023-09-25 12:50:00,446.16,446.62,446.09,446.62,1800.0,446.16,446.62,446.09,446.62,1800.0
2023-09-25 13:00:00,446.78,447.34,446.58,447.34,1400.0,446.78,447.34,446.58,447.34,1400.0
2023-09-25 13:10:00,447.48,447.63,447.42,447.42,800.0,447.48,447.63,447.42,447.42,800.0
2023-09-25 13:20:00,447.18,447.19,446.5,446.93,1300.0,447.18,447.19,446.5,446.93,1300.0
2023-09-25 13:30:00,446.93,447.12,446.72,447.09,659.0,446.93,447.12,446.72,447.09,659.0
2023-09-25 13:40:00,446.94,446.94,446.52,446.54,1435.0,446.94,446.94,446.52,446.54,1435.0
2023-09-25 13:50:00,446.67,447.06,446.55,446.61,1798.0,446.67,447.06,446.55,446.61,1798.0
2023-09-25 14:00:00,446.82,446.88,446.62,446.65,1700.0,446.82,446.88,446.62,446.65,1700.0
2023-09-25 14:10:00,446.84,447.38,446.83,447.1,2600.0,446.84,447.38,446.83,447.1,2600.0
2023-09-25 14:20:00,447.19,447.19,446.47,446.97,2500.0,447.19,447.19,446.47,446.97,2500.0
2023-09-25 14:30:00,446.72,447.42,446.72,447.27,1700.0,446.72,447.42,446.72,447.27,1700.0
2023-09-25 14:40:00,447.34,447.47,446.69,446.76,1197.0,447.34,447.47,446.69,446.76,1197.0
2023-09-25 14:50:00,446.39,447.07,446.15,446.28,4051.0,446.39,447.07,446.15,446.28,4051.0
2023-09-25 15:00:00,446.23,446.41,445.67,445.67,3510.0,446.23,446.41,445.67,445.67,3510.0
2023-09-25 15:10:00,445.83,446.59,445.61,446.59,3630.0,445.83,446.59,445.61,446.59,3630.0
2023-09-25 15:20:00,446.55,446.85,446.39,446.74,7426.0,446.55,446.85,446.39,446.74,7426.0
2023-09-25 15:30:00,446.5,447.39,446.5,447.39,4378.0,446.5,447.39,446.5,447.39,4378.0
2023-09-25 15:40:00,447.39,447.4,446.74,446.96,1862.0,447.39,447.4,446.74,446.96,1862.0
2023-09-25 15:50:00,446.99,447.82,446.31,447.82,20474.0,446.99,447.82,446.31,447.82,20474.0
2023-09-26 09:30:00,446.54,446.54,441.12,443.39,14479.0,446.54,446.54,441.12,443.39,14479.0
2023-09-26 09:40:00,442.94,443.42,442.28,442.67,6600.0,442.94,443.42,442.28,442.67,6600.0
2023-09-26 09:50:00,442.43,442.73,440.62,441.24,11258.0,442.43,442.73,440.62,441.24,11258.0
2023-09-26 10:00:00,441.23,442.0,441.2,441.41,2611.0,441.23,442.0,441.2,441.41,2611.0
2023-09-26 10:10:00,441.29,443.15,441.18,442.67,3840.0,441.29,443.15,441.18,442.67,3840.0
2023-09-26 10:20:00,442.85,443.29,442.63,443.22,6192.0,442.85,443.29,442.63,443.22,6192.0
2023-09-26 10:30:00,443.22,444.04,443.21,443.65,3395.0,443.22,444.04,443.21,443.65,3395.0
2023-09-26 10:40:00,443.93,444.72,443.29,443.29,5829.0,443.93,444.72,443.29,443.29,5829.0
2023-09-26 10:50:00,443.29,443.97,442.89,442.98,8733.0,443.29,443.97,442.89,442.98,8733.0
2023-09-26 11:00:00,443.07,443.36,442.76,443.19,4300.0,443.07,443.36,442.76,443.19,4300.0
2023-09-26 11:10:00,443.34,443.34,442.62,443.0,6715.0,443.34,443.34,442.62,443.0,6715.0
2023-09-26 11:20:00,442.99,443.28,442.26,442.84,9185.0,442.99,443.28,442.26,442.84,9185.0
2023-09-26 11:30:00,442.88,444.22,442.82,444.21,22912.0,442.88,444.22,442.82,444.21,22912.0
2023-09-26 11:40:00,443.96,444.45,443.74,444.23,2300.0,443.96,444.45,443.74,444.23,2300.0
2023-09-26 11:50:00,444.19,444.19,442.78,442.78,3867.0,444.19,444.19,442.78,442.78,3867.0
2023-09-26 12:00:00,442.84,443.23,442.62,443.21,3103.0,442.84,443.23,442.62,443.21,3103.0
2023-09-26 12:10:00,443.34,444.19,443.33,443.77,1400.0,443.34,444.19,443.33,443.77,1400.0
2023-09-26 12:20:00,443.75,444.34,443.37,444.15,5712.0,443.75,444.34,443.37,444.15,5712.0
2023-09-26 12:30:00,444.17,444.74,443.92,444.5,8239.0,444.17,444.74,443.92,444.5,8239.0
2023-09-26 12:40:00,444.64,444.88,444.16,444.77,4821.0,444.64,444.88,444.16,444.77,4821.0
2023-09-26 12:50:00,444.89,444.98,444.5,444.56,3919.0,444.89,444.98,444.5,444.56,3919.0
2023-09-26 13:00:00,444.49,444.82,444.25,444.75,2798.0,444.49,444.82,444.25,444.75,2798.0
2023-09-26 13:10:00,445.63,445.63,444.96,444.97,2381.0,445.63,445.63,444.96,444.97,2381.0
2023-09-26 13:20:00,444.92,445.24,444.68,445.0,3551.0,444.92,445.24,444.68,445.0,3551.0
2023-09-26 13:30:00,444.97,445.09,444.35,444.35,1218.0,444.97,445.09,444.35,444.35,1218.0
2023-09-26 13:40:00,444.34,444.34,443.9,444.09,1800.0,444.34,444.34,443.9,444.09,1800.0
2023-09-26 13:50:00,444.26,445.4,444.26,444.98,5773.0,444.26,445.4,444.26,444.98,5773.0
2023-09-26 14:00:00,444.98,444.98,444.48,444.67,3000.0,444.98,444.98,444.48,444.67,3000.0
2023-09-26 14:10:00,444.68,444.81,444.13,444.13,825.0,444.68,444.81,444.13,444.13,825.0
2023-09-26 14:20:00,444.14,444.8,444.14,444.53,1990.0,444.14,444.8,444.14,444.53,1990.0
2023-09-26 14:30:00,444.79,444.97,444.28,444.36,1523.0,444.79,444.97,444.28,444.36,1523.0
2023-09-26 14:40:00,444.23,444.36,443.99,444.36,1637.0,444.23,444.36,443.99,444.36,1637.0
2023-09-26 14:50:00,444.22,444.87,444.22,444.66,7043.0,444.22,444.87,444.22,444.66,7043.0
2023-09-26 15:00:00,444.7,445.31,444.38,444.85,10786.0,444.7,445.31,444.38,444.85,10786.0
2023-09-26 15:10:00,444.9,445.07,443.6,443.6,6230.0,444.9,445.07,443.6,443.6,6230.0
2023-09-26 15:20:00,443.59,444.22,443.26,444.16,15800.0,443.59,444.22,443.26,444.16,15800.0
2023-09-26 15:30:00,444.42,444.45,443.2,443.52,15693.0,444.42,444.45,443.2,443.52,15693.0
2023-09-26 15:40:00,443.69,444.11,443.36,443.88,6821.0,443.69,444.11,443.36,443.88,6821.0
2023-09-26 15:50:00,443.79,444.81,443.51,444.45,54016.0,443.79,444.81,443.51,444.45,54016.0
2023-09-27 09:30:00,447.99,448.7,445.77,446.44,9098.0,447.99,448.7,445.77,446.44,9098.0
2023-09-27 09:40:00,446.05,447.18,446.05,446.97,4900.0,446.05,447.18,446.05,446.97,4900.0
2023-09-27 09:50:00,447.0,448.22,446.68,446.99,6909.0,447.0,448.22,446.68,446.99,6909.0
2023-09-27 10:00:00,447.11,447.35,445.93,446.53,2314.0,447.11,447.35,445.93,446.53,2314.0
2023-09-27 10:10:00,446.28,446.76,446.13,446.76,2080.0,446.28,446.76,446.13,446.76,2080.0
2023-09-27 10:20:00,446.83,447.43,446.7,447.29,3678.0,446.83,447.43,446.7,447.29,3678.0
2023-09-27 10:30:00,447.15,447.64,447.1,447.16,1600.0,447.15,447.64,447.1,447.16,1600.0
2023-09-27 10:40:00,446.49,446.75,446.1,446.75,1321.0,446.49,446.75,446.1,446.75,1321.0
2023-09-27 10:50:00,446.4,446.4,444.34,444.74,6233.0,446.4,446.4,444.34,444.74,6233.0
2023-09-27 11:00:00,444.81,446.79,444.81,446.79,1500.0,444.81,446.79,444.81,446.79,1500.0
2023-09-27 11:10:00,446.83,447.16,445.72,445.77,4513.0,446.83,447.16,445.72,445.77,4513.0
2023-09-27 11:20:00,445.57,446.55,445.57,446.28,1809.0,445.57,446.55,445.57,446.28,1809.0
2023-09-27 11:30:00,446.22,446.57,445.49,445.79,5300.0,446.22,446.57,445.49,445.79,5300.0
2023-09-27 11:40:00,445.26,445.44,444.29,445.09,6303.0,445.26,445.44,444.29,445.09,6303.0
2023-09-27 11:50:00,444.99,445.11,444.71,444.79,1000.0,444.99,445.11,444.71,444.79,1000.0
2023-09-27 12:00:00,444.8,444.8,443.41,443.89,2945.0,444.8,444.8,443.41,443.89,2945.0
2023-09-27 12:10:00,444.08,444.33,443.58,443.62,18400.0,444.08,444.33,443.58,443.62,18400.0
2023-09-27 12:20:00,443.69,444.12,443.68,444.12,1900.0,443.69,444.12,443.68,444.12,1900.0
2023-09-27 12:30:00,444.28,444.42,443.85,444.23,1800.0,444.28,444.42,443.85,444.23,1800.0
2023-09-27 12:40:00,444.31,445.44,444.3,445.44,2719.0,444.31,445.44,444.3,445.44,2719.0
2023-09-27 12:50:00,445.43,445.43,445.11,445.36,4385.0,445.43,445.43,445.11,445.36,4385.0
2023-09-27 13:00:00,445.47,446.14,445.31,445.81,3555.0,445.47,446.14,445.31,445.81,3555.0
2023-09-27 13:10:00,445.63,445.63,445.09,445.32,5207.0,445.63,445.63,445.09,445.32,5207.0
2023-09-27 13:20:00,445.41,445.42,444.24,444.35,2804.0,445.41,445.42,444.24,444.35,2804.0
2023-09-27 13:30:00,444.32,444.32,443.21,443.5,2915.0,444.32,444.32,443.21,443.5,2915.0
2023-09-27 13:40:00,443.42,443.42,442.16,442.3,4484.0,443.42,443.42,442.16,442.3,4484.0
2023-09-27 13:50:00,442.4,442.81,442.4,442.48,1446.0,442.4,442.81,442.4,442.48,1446.0
2023-09-27 14:00:00,442.45,443.34,442.0,443.0,8383.0,442.45,443.34,442.0,443.0,8383.0
2023-09-27 14:10:00,443.0,444.06,442.9,443.38,4206.0,443.0,444.06,442.9,443.38,4206.0
2023-09-27 14:20:00,443.65,444.99,443.65,444.87,2443.0,443.65,444.99,443.65,444.87,2443.0
2023-09-27 14:30:00,445.17,447.54,445.17,447.54,7244.0,445.17,447.54,445.17,447.54,7244.0
2023-09-27 14:40:00,447.59,448.33,447.04,447.91,10867.0,447.59,448.33,447.04,447.91,10867.0
2023-09-27 14:50:00,447.91,448.2,447.41,448.12,2625.0,447.91,448.2,447.41,448.12,2625.0
2023-09-27 15:00:00,447.85,449.7,447.81,449.26,3434.0,447.85,449.7,447.81,449.26,3434.0
2023-09-27 15:10:00,449.66,450.32,448.86,449.12,4665.0,449.66,450.32,448.86,449.12,4665.0
2023-09-27 15:20:00,449.09,449.18,448.36,448.38,4168.0,449.09,449.18,448.36,448.38,4168.0
2023-09-27 15:30:00,448.35,448.43,446.7,447.09,5927.0,448.35,448.43,446.7,447.09,5927.0
2023-09-27 15:40:00,446.87,446.87,445.92,446.35,10335.0,446.87,446.87,445.92,446.35,10335.0
2023-09-27 15:50:00,446.56,447.5,446.55,447.01,32091.0,446.56,447.5,446.55,447.01,32091.0
2023-09-28 09:30:00,446.63,448.9,445.07,448.69,13178.0,446.63,448.9,445.07,448.69,13178.0
2023-09-28 09:40:00,449.03,450.17,448.56,449.25,4520.0,449.03,450.17,448.56,449.25,4520.0
2023-09-28 09:50:00,449.21,451.95,449.21,451.95,7756.0,449.21,451.95,449.21,451.95,7756.0
2023-09-28 10:00:00,451.52,453.62,451.52,453.2,44569.0,451.52,453.62,451.52,453.2,44569.0
2023-09-28 10:10:00,453.2,453.34,450.24,451.34,2846.0,453.2,453.34,450.24,451.34,2846.0
2023-09-28 10:20:00,451.54,451.71,450.45,451.14,2373.0,451.54,451.71,450.45,451.14,2373.0
2023-09-28 10:30:00,450.69,451.17,450.11,451.14,3477.0,450.69,451.17,450.11,451.14,3477.0
2023-09-28 10:40:00,451.34,452.56,450.89,452.56,3074.0,451.34,452.56,450.89,452.56,3074.0
2023-09-28 10:50:00,452.86,453.02,451.89,452.73,4200.0,452.86,453.02,451.89,452.73,4200.0
2023-09-28 11:00:00,452.7,454.3,452.32,454.23,6396.0,452.7,454.3,452.32,454.23,6396.0
2023-09-28 11:10:00,454.23,454.58,453.87,454.52,7585.0,454.23,454.58,453.87,454.52,7585.0
2023-09-28 11:20:00,454.57,456.36,454.57,455.75,3894.0,454.57,456.36,454.57,455.75,3894.0
2023-09-28 11:30:00,456.0,457.77,456.0,457.77,9980.0,456.0,457.77,456.0,457.77,9980.0
2023-09-28 11:40:00,457.62,458.97,457.54,458.66,18763.0,457.62,458.97,457.54,458.66,18763.0
2023-09-28 11:50:00,458.64,459.35,458.33,459.16,24307.0,458.64,459.35,458.33,459.16,24307.0
2023-09-28 12:00:00,459.14,459.16,458.0,458.87,10799.0,459.14,459.16,458.0,458.87,10799.0
2023-09-28 12:10:00,458.65,459.35,458.65,458.83,6106.0,458.65,459.35,458.65,458.83,6106.0
2023-09-28 12:20:00,458.84,460.28,458.82,460.04,6713.0,458.84,460.28,458.82,460.04,6713.0
2023-09-28 12:30:00,460.13,460.3,459.58,460.3,2031.0,460.13,460.3,459.58,460.3,2031.0
2023-09-28 12:40:00,460.3,461.1,460.14,460.25,4706.0,460.3,461.1,460.14,460.25,4706.0
2023-09-28 12:50:00,460.15,460.66,459.8,460.29,4044.0,460.15,460.66,459.8,460.29,4044.0
2023-09-28 13:00:00,460.55,461.4,460.36,461.13,18987.0,460.55,461.4,460.36,461.13,18987.0
2023-09-28 13:10:00,461.37,461.37,460.8,460.92,3289.0,461.37,461.37,460.8,460.92,3289.0
2023-09-28 13:20:00,461.03,461.33,460.72,460.77,6346.0,461.03,461.33,460.72,460.77,6346.0
2023-09-28 13:30:00,460.75,461.04,459.32,459.6,20393.0,460.75,461.04,459.32,459.6,20393.0
2023-09-28 13:40:00,459.54,459.54,458.11,458.96,4097.0,459.54,459.54,458.11,458.96,4097.0
2023-09-28 13:50:00,459.56,459.56,458.32,458.32,3102.0,459.56,459.56,458.32,458.32,3102.0
2023-09-28 14:00:00,458.29,458.74,457.89,458.67,3609.0,458.29,458.74,457.89,458.67,3609.0
2023-09-28 14:10:00,458.29,460.15,458.21,459.7,6427.0,458.29,460.15,458.21,459.7,6427.0
2023-09-28 14:20:00,459.74,460.79,459.41,460.79,10441.0,459.74,460.79,459.41,460.79,10441.0
2023-09-28 14:30:00,460.77,460.78,459.27,459.67,13697.0,460.77,460.78,459.27,459.67,13697.0
2023-09-28 14:40:00,459.7,459.83,458.59,458.78,6656.0,459.7,459.83,458.59,458.78,6656.0
2023-09-28 14:50:00,458.87,459.47,458.6,459.41,7183.0,458.87,459.47,458.6,459.41,7183.0
2023-09-28 15:00:00,459.44,460.37,459.17,460.09,8173.0,459.44,460.37,459.17,460.09,8173.0
2023-09-28 15:10:00,460.05,461.91,460.0,461.91,10440.0,460.05,461.91,460.0,461.91,10440.0
2023-09-28 15:20:00,461.79,463.24,461.72,462.17,48193.0,461.79,463.24,461.72,462.17,48193.0
2023-09-28 15:30:00,462.24,462.33,459.69,460.05,21621.0,462.24,462.33,459.69,460.05,21621.0
2023-09-28 15:40:00,460.04,461.12,459.95,460.47,24884.0,460.04,461.12,459.95,460.47,24884.0
2023-09-28 15:50:00,460.72,461.59,460.55,460.82,72201.0,460.72,461.59,460.55,460.82,72201.0
2023-09-29 09:30:00,468.03,468.55,466.03,466.6,22936.0,468.03,468.55,466.03,466.6,22936.0
2023-09-29 09:40:00,466.2,470.34,465.6,469.92,22926.0,466.2,470.34,465.6,469.92,22926.0
2023-09-29 09:50:00,470.1,470.67,469.27,470.67,18283.0,470.1,470.67,469.27,470.67,18283.0
2023-09-29 10:00:00,470.24,471.46,469.81,471.38,13474.0,470.24,471.46,469.81,471.38,13474.0
2023-09-29 10:10:00,471.43,471.94,469.09,469.13,17003.0,471.43,471.94,469.09,469.13,17003.0
2023-09-29 10:20:00,469.13,469.51,466.13,466.48,25275.0,469.13,469.51,466.13,466.48,25275.0
2023-09-29 10:30:00,466.8,468.02,466.21,466.74,31406.0,466.8,468.02,466.21,466.74,31406.0
2023-09-29 10:40:00,466.55,468.48,466.53,467.95,5050.0,466.55,468.48,466.53,467.95,5050.0
2023-09-29 10:50:00,468.17,468.72,466.5,467.01,11318.0,468.17,468.72,466.5,467.01,11318.0
2023-09-29 11:00:00,466.73,467.29,466.21,467.2,5162.0,466.73,467.29,466.21,467.2,5162.0
2023-09-29 11:10:00,467.19,467.19,464.51,465.83,14293.0,467.19,467.19,464.51,465.83,14293.0
2023-09-29 11:20:00,465.68,466.73,465.01,465.01,7040.0,465.68,466.73,465.01,465.01,7040.0
2023-09-29 11:30:00,464.82,465.66,464.78,464.78,15725.0,464.82,465.66,464.78,464.78,15725.0
2023-09-29 11:40:00,464.54,465.06,463.9,464.13,7594.0,464.54,465.06,463.9,464.13,7594.0
2023-09-29 11:50:00,463.93,464.46,463.48,464.0,24989.0,463.93,464.46,463.48,464.0,24989.0
2023-09-29 12:00:00,463.9,464.0,462.82,462.84,7841.0,463.9,464.0,462.82,462.84,7841.0
2023-09-29 12:10:00,462.43,463.09,461.99,462.98,9267.0,462.43,463.09,461.99,462.98,9267.0
2023-09-29 12:20:00,463.16,463.98,463.13,463.4,7527.0,463.16,463.98,463.13,463.4,7527.0
2023-09-29 12:30:00,463.43,464.53,463.28,463.7,13912.0,463.43,464.53,463.28,463.7,13912.0
2023-09-29 12:40:00,463.75,464.29,462.85,462.88,17054.0,463.75,464.29,462.85,462.88,17054.0
2023-09-29 12:50:00,463.02,463.44,462.77,462.95,10448.0,463.02,463.44,462.77,462.95,10448.0
2023-09-29 13:00:00,462.93,463.13,461.91,462.16,16643.0,462.93,463.13,461.91,462.16,16643.0
2023-09-29 13:10:00,461.43,461.76,460.15,460.73,4120.0,461.43,461.76,460.15,460.73,4120.0
2023-09-29 13:20:00,460.7,461.65,460.11,461.49,10887.0,460.7,461.65,460.11,461.49,10887.0
2023-09-29 13:30:00,461.66,461.8,460.58,460.59,2663.0,461.66,461.8,460.58,460.59,2663.0
2023-09-29 13:40:00,460.75,461.29,460.61,460.61,3974.0,460.75,461.29,460.61,460.61,3974.0
2023-09-29 13:50:00,460.95,461.07,460.0,460.11,3891.0,460.95,461.07,460.0,460.11,3891.0
2023-09-29 14:00:00,459.86,460.84,459.81,459.85,4845.0,459.86,460.84,459.81,459.85,4845.0
2023-09-29 14:10:00,459.97,460.4,459.69,459.98,4367.0,459.97,460.4,459.69,459.98,4367.0
2023-09-29 14:20:00,460.01,460.88,459.7,459.7,6862.0,460.01,460.88,459.7,459.7,6862.0
2023-09-29 14:30:00,459.7,460.96,459.7,460.9,3230.0,459.7,460.96,459.7,460.9,3230.0
2023-09-29 14:40:00,460.83,462.06,460.76,461.97,11803.0,460.83,462.06,460.76,461.97,11803.0
2023-09-29 14:50:00,462.05,462.11,461.22,462.05,8329.0,462.05,462.11,461.22,462.05,8329.0
2023-09-29 15:00:00,462.03,462.05,460.77,460.88,8522.0,462.03,462.05,460.77,460.88,8522.0
2023-09-29 15:10:00,460.66,461.89,460.6,461.72,8306.0,460.66,461.89,460.6,461.72,8306.0
2023-09-29 15:20:00,461.9,461.98,460.38,460.88,6638.0,461.9,461.98,460.38,460.88,6638.0
2023-09-29 15:30:00,460.75,460.92,460.34,460.81,10941.0,460.75,460.92,460.34,460.81,10941.0
2023-09-29 15:40:00,460.59,460.59,459.75,460.4,17919.0,460.59,460.59,459.75,460.4,17919.0
2023-09-29 15:50:00,460.33,461.28,458.37,459.03,95195.0,460.33,461.28,458.37,459.03,95195.0
2023-10-02 09:30:00,461.19,464.53,460.62,464.53,20560.0,461.19,464.53,460.62,464.53,20560.0
2023-10-02 09:40:00,464.9,465.26,463.32,463.88,14014.0,464.9,465.26,463.32,463.88,14014.0
2023-10-02 09:50:00,464.07,464.39,461.42,461.43,6430.0,464.07,464.39,461.42,461.43,6430.0
2023-10-02 10:00:00,460.92,462.01,460.0,461.14,6741.0,460.92,462.01,460.0,461.14,6741.0
2023-10-02 10:10:00,461.34,461.34,459.23,460.3,11913.0,461.34,461.34,459.23,460.3,11913.0
2023-10-02 10:20:00,459.77,460.04,457.91,458.68,8142.0,459.77,460.04,457.91,458.68,8142.0
2023-10-02 10:30:00,458.14,458.87,456.76,458.73,7029.0,458.14,458.87,456.76,458.73,7029.0
2023-10-02 10:40:00,458.91,459.12,457.58,458.63,4220.0,458.91,459.12,457.58,458.63,4220.0
2023-10-02 10:50:00,458.61,459.38,457.78,458.0,5692.0,458.61,459.38,457.78,458.0,5692.0
2023-10-02 11:00:00,458.09,460.02,457.74,458.7,8025.0,458.09,460.02,457.74,458.7,8025.0
2023-10-02 11:10:00,458.8,461.77,458.61,461.74,11678.0,458.8,461.77,458.61,461.74,11678.0
2023-10-02 11:20:00,461.93,464.06,461.62,463.93,14702.0,461.93,464.06,461.62,463.93,14702.0
2023-10-02 11:30:00,463.92,464.25,462.34,463.29,16227.0,463.92,464.25,462.34,463.29,16227.0
2023-10-02 11:40:00,463.82,463.89,461.34,461.75,8383.0,463.82,463.89,461.34,461.75,8383.0
2023-10-02 11:50:00,461.82,462.2,459.26,460.03,7794.0,461.82,462.2,459.26,460.03,7794.0
2023-10-02 12:00:00,460.0,460.04,458.45,458.78,6556.0,460.0,460.04,458.45,458.78,6556.0
2023-10-02 12:10:00,458.73,460.52,458.69,459.54,3731.0,458.73,460.52,458.69,459.54,3731.0
2023-10-02 12:20:00,459.48,460.33,459.4,459.73,3817.0,459.48,460.33,459.4,459.73,3817.0
2023-10-02 12:30:00,459.56,460.29,459.19,459.23,3269.0,459.56,460.29,459.19,459.23,3269.0
2023-10-02 12:40:00,459.33,459.46,458.42,458.46,5232.0,459.33,459.46,458.42,458.46,5232.0
2023-10-02 12:50:00,458.67,458.69,458.28,458.46,1696.0,458.67,458.69,458.28,458.46,1696.0
2023-10-02 13:00:00,458.49,459.04,458.33,458.36,2600.0,458.49,459.04,458.33,458.36,2600.0
2023-10-02 13:10:00,458.49,459.11,458.0,458.57,2610.0,458.49,459.11,458.0,458.57,2610.0
2023-10-02 13:20:00,458.43,459.05,458.43,458.88,2510.0,458.43,459.05,458.43,458.88,2510.0
2023-10-02 13:30:00,459.03,459.49,458.69,458.93,3703.0,459.03,459.49,458.69,458.93,3703.0
2023-10-02 13:40:00,459.05,459.76,459.05,459.76,3582.0,459.05,459.76,459.05,459.76,3582.0
2023-10-02 13:50:00,459.79,461.61,459.78,461.61,10035.0,459.79,461.61,459.78,461.61,10035.0
2023-10-02 14:00:00,461.52,461.8,460.5,460.84,8634.0,461.52,461.8,460.5,460.84,8634.0
2023-10-02 14:10:00,461.06,462.76,460.95,461.88,6348.0,461.06,462.76,460.95,461.88,6348.0
2023-10-02 14:20:00,461.56,461.56,460.18,460.25,4700.0,461.56,461.56,460.18,460.25,4700.0
2023-10-02 14:30:00,460.33,460.56,459.55,460.09,9217.0,460.33,460.56,459.55,460.09,9217.0
2023-10-02 14:40:00,459.73,460.27,459.42,460.2,4205.0,459.73,460.27,459.42,460.2,4205.0
2023-10-02 14:50:00,460.22,460.85,459.7,460.06,4629.0,460.22,460.85,459.7,460.06,4629.0
2023-10-02 15:00:00,460.25,460.55,459.25,459.98,4683.0,460.25,460.55,459.25,459.98,4683.0
2023-10-02 15:10:00,460.26,460.98,460.12,460.44,5435.0,460.26,460.98,460.12,460.44,5435.0
2023-10-02 15:20:00,460.44,461.46,460.23,461.23,7640.0,460.44,461.46,460.23,461.23,7640.0
2023-10-02 15:30:00,461.42,462.3,461.14,461.67,5409.0,461.42,462.3,461.14,461.67,5409.0
2023-10-02 15:40:00,461.73,462.25,461.44,462.25,11611.0,461.73,462.25,461.44,462.25,11611.0
2023-10-02 15:50:00,461.86,464.19,461.62,463.97,68708.0,461.86,464.19,461.62,463.97,68708.0
2023-10-03 09:30:00,460.9,464.07,459.47,463.94,16521.0,460.9,464.07,459.47,463.94,16521.0
2023-10-03 09:40:00,463.61,465.12,463.06,465.12,8673.0,463.61,465.12,463.06,465.12,8673.0
2023-10-03 09:50:00,465.35,465.76,464.51,464.95,4241.0,465.35,465.76,464.51,464.95,4241.0
2023-10-03 10:00:00,464.66,464.66,459.83,460.41,11442.0,464.66,464.66,459.83,460.41,11442.0
2023-10-03 10:10:00,460.06,460.24,457.01,457.78,14924.0,460.06,460.24,457.01,457.78,14924.0
2023-10-03 10:20:00,457.38,458.13,456.51,456.77,7345.0,457.38,458.13,456.51,456.77,7345.0
2023-10-03 10:30:00,456.55,457.33,454.96,454.96,9691.0,456.55,457.33,454.96,454.96,9691.0
2023-10-03 10:40:00,455.1,455.67,454.55,454.94,9438.0,455.1,455.67,454.55,454.94,9438.0
2023-10-03 10:50:00,455.04,455.2,453.48,453.57,6587.0,455.04,455.2,453.48,453.57,6587.0
2023-10-03 11:00:00,453.37,453.45,452.2,453.39,33186.0,453.37,453.45,452.2,453.39,33186.0
2023-10-03 11:10:00,453.45,454.23,453.45,453.76,5428.0,453.45,454.23,453.45,453.76,5428.0
2023-10-03 11:20:00,453.76,454.19,453.31,453.68,5000.0,453.76,454.19,453.31,453.68,5000.0
2023-10-03 11:30:00,454.03,454.03,451.86,452.01,6538.0,454.03,454.03,451.86,452.01,6538.0
2023-10-03 11:40:00,451.93,452.56,451.79,452.34,8706.0,451.93,452.56,451.79,452.34,8706.0
2023-10-03 11:50:00,452.12,452.63,451.63,452.09,14322.0,452.12,452.63,451.63,452.09,14322.0
2023-10-03 12:00:00,452.06,453.07,451.98,452.17,5584.0,452.06,453.07,451.98,452.17,5584.0
2023-10-03 12:10:00,452.17,453.92,452.13,453.67,9782.0,452.17,453.92,452.13,453.67,9782.0
2023-10-03 12:20:00,453.39,453.84,453.03,453.7,5373.0,453.39,453.84,453.03,453.7,5373.0
2023-10-03 12:30:00,453.52,453.79,452.9,453.42,25313.0,453.52,453.79,452.9,453.42,25313.0
2023-10-03 12:40:00,453.42,454.25,453.42,454.25,3770.0,453.42,454.25,453.42,454.25,3770.0
2023-10-03 12:50:00,454.47,454.49,453.84,453.84,9352.0,454.47,454.49,453.84,453.84,9352.0
2023-10-03 13:00:00,453.88,454.16,452.0,452.0,4885.0,453.88,454.16,452.0,452.0,4885.0
2023-10-03 13:10:00,451.87,451.95,451.43,451.79,1320.0,451.87,451.95,451.43,451.79,1320.0
2023-10-03 13:20:00,451.3,451.66,450.72,450.96,5725.0,451.3,451.66,450.72,450.96,5725.0
2023-10-03 13:30:00,451.06,451.82,451.06,451.26,2700.0,451.06,451.82,451.06,451.26,2700.0
2023-10-03 13:40:00,451.29,452.12,450.94,450.94,4017.0,451.29,452.12,450.94,450.94,4017.0
2023-10-03 13:50:00,451.24,451.31,450.01,450.29,6584.0,451.24,451.31,450.01,450.29,6584.0
2023-10-03 14:00:00,450.01,450.23,449.42,450.17,6397.0,450.01,450.23,449.42,450.17,6397.0
2023-10-03 14:10:00,449.96,450.28,448.89,449.14,7702.0,449.96,450.28,448.89,449.14,7702.0
2023-10-03 14:20:00,449.25,449.93,449.23,449.35,9571.0,449.25,449.93,449.23,449.35,9571.0
2023-10-03 14:30:00,449.19,450.84,449.19,450.6,5126.0,449.19,450.84,449.19,450.6,5126.0
2023-10-03 14:40:00,450.58,451.21,450.18,451.21,4438.0,450.58,451.21,450.18,451.21,4438.0
2023-10-03 14:50:00,451.49,451.49,449.69,449.73,7254.0,451.49,451.49,449.69,449.73,7254.0
2023-10-03 15:00:00,449.82,450.68,449.38,449.41,14807.0,449.82,450.68,449.38,449.41,14807.0
2023-10-03 15:10:00,449.39,449.93,449.02,449.75,8147.0,449.39,449.93,449.02,449.75,8147.0
2023-10-03 15:20:00,449.75,450.0,448.48,448.52,9037.0,449.75,450.0,448.48,448.52,9037.0
2023-10-03 15:30:00,448.64,448.9,448.3,448.44,11642.0,448.64,448.9,448.3,448.44,11642.0
2023-10-03 15:40:00,448.41,449.82,448.25,449.57,18721.0,448.41,449.82,448.25,449.57,18721.0
2023-10-03 15:50:00,449.58,451.33,449.36,450.55,69829.0,449.58,451.33,449.36,450.55,69829.0
2023-10-04 09:30:00,452.56,458.94,452.55,457.9,11728.0,452.56,458.94,452.55,457.9,11728.0
2023-10-04 09:40:00,457.91,458.99,456.95,457.9,4300.0,457.91,458.99,456.95,457.9,4300.0
2023-10-04 09:50:00,458.03,458.03,456.0,457.23,4057.0,458.03,458.03,456.0,457.23,4057.0
2023-10-04 10:00:00,457.11,457.37,456.32,456.53,3296.0,457.11,457.37,456.32,456.53,3296.0
2023-10-04 10:10:00,457.1,457.79,456.88,457.3,3009.0,457.1,457.79,456.88,457.3,3009.0
2023-10-04 10:20:00,457.7,457.7,454.13,454.14,2310.0,457.7,457.7,454.13,454.14,2310.0
2023-10-04 10:30:00,454.53,456.98,454.53,456.75,2367.0,454.53,456.98,454.53,456.75,2367.0
2023-10-04 10:40:00,457.16,458.67,457.0,457.27,7100.0,457.16,458.67,457.0,457.27,7100.0
2023-10-04 10:50:00,457.81,458.0,457.17,457.18,4211.0,457.81,458.0,457.17,457.18,4211.0
2023-10-04 11:00:00,457.66,458.66,457.01,458.33,16787.0,457.66,458.66,457.01,458.33,16787.0
2023-10-04 11:10:00,458.44,459.45,457.77,459.45,11356.0,458.44,459.45,457.77,459.45,11356.0
2023-10-04 11:20:00,460.0,460.12,459.31,459.89,4883.0,460.0,460.12,459.31,459.89,4883.0
2023-10-04 11:30:00,459.95,461.96,459.88,461.84,12547.0,459.95,461.96,459.88,461.84,12547.0
2023-10-04 11:40:00,461.49,462.77,461.47,461.96,5430.0,461.49,462.77,461.47,461.96,5430.0
2023-10-04 11:50:00,461.79,463.39,461.55,462.85,6070.0,461.79,463.39,461.55,462.85,6070.0
2023-10-04 12:00:00,462.67,462.67,460.72,461.14,8273.0,462.67,462.67,460.72,461.14,8273.0
2023-10-04 12:10:00,461.47,461.47,460.04,461.31,1881.0,461.47,461.47,460.04,461.31,1881.0
2023-10-04 12:20:00,460.91,461.32,460.53,460.87,1247.0,460.91,461.32,460.53,460.87,1247.0
2023-10-04 12:30:00,461.1,461.91,460.86,461.91,2161.0,461.1,461.91,460.86,461.91,2161.0
2023-10-04 12:40:00,461.32,462.44,461.26,462.31,1600.0,461.32,462.44,461.26,462.31,1600.0
2023-10-04 12:50:00,462.23,462.31,461.54,461.85,6159.0,462.23,462.31,461.54,461.85,6159.0
2023-10-04 13:00:00,461.28,461.85,461.28,461.36,2079.0,461.28,461.85,461.28,461.36,2079.0
2023-10-04 13:10:00,461.06,461.6,460.71,461.15,1666.0,461.06,461.6,460.71,461.15,1666.0
2023-10-04 13:20:00,460.31,460.62,459.76,459.77,5064.0,460.31,460.62,459.76,459.77,5064.0
2023-10-04 13:30:00,459.63,459.97,458.96,459.97,1272.0,459.63,459.97,458.96,459.97,1272.0
2023-10-04 13:40:00,459.97,459.97,459.18,459.59,1869.0,459.97,459.97,459.18,459.59,1869.0
2023-10-04 13:50:00,460.04,460.04,458.69,459.15,3633.0,460.04,460.04,458.69,459.15,3633.0
2023-10-04 14:00:00,458.92,459.21,458.4,458.49,4840.0,458.92,459.21,458.4,458.49,4840.0
2023-10-04 14:10:00,458.25,459.33,458.25,458.89,5548.0,458.25,459.33,458.25,458.89,5548.0
2023-10-04 14:20:00,458.93,458.99,457.76,458.63,7717.0,458.93,458.99,457.76,458.63,7717.0
2023-10-04 14:30:00,458.73,460.09,458.28,459.88,11144.0,458.73,460.09,458.28,459.88,11144.0
2023-10-04 14:40:00,460.11,460.8,460.11,460.23,4245.0,460.11,460.8,460.11,460.23,4245.0
2023-10-04 14:50:00,459.97,461.37,459.97,461.1,3466.0,459.97,461.37,459.97,461.1,3466.0
2023-10-04 15:00:00,460.95,461.61,460.29,461.23,2745.0,460.95,461.61,460.29,461.23,2745.0
2023-10-04 15:10:00,461.52,462.58,461.24,462.58,3521.0,461.52,462.58,461.24,462.58,3521.0
2023-10-04 15:20:00,461.99,462.88,461.99,462.16,3399.0,461.99,462.88,461.99,462.16,3399.0
2023-10-04 15:30:00,462.54,463.77,462.53,463.65,5041.0,462.54,463.77,462.53,463.65,5041.0
2023-10-04 15:40:00,463.68,463.89,462.52,462.55,6159.0,463.68,463.89,462.52,462.55,6159.0
2023-10-04 15:50:00,462.42,462.94,461.31,461.54,45905.0,462.42,462.94,461.31,461.54,45905.0
2023-10-05 09:30:00,462.11,463.9,461.33,463.02,10188.0,462.11,463.9,461.33,463.02,10188.0
2023-10-05 09:40:00,462.3,462.84,460.18,460.18,3422.0,462.3,462.84,460.18,460.18,3422.0
2023-10-05 09:50:00,460.05,460.07,458.44,458.96,4992.0,460.05,460.07,458.44,458.96,4992.0
2023-10-05 10:00:00,459.19,459.2,454.06,454.09,5857.0,459.19,459.2,454.06,454.09,5857.0
2023-10-05 10:10:00,454.06,454.28,453.18,453.54,3362.0,454.06,454.28,453.18,453.54,3362.0
2023-10-05 10:20:00,454.42,455.51,453.06,455.35,4600.0,454.42,455.51,453.06,455.35,4600.0
2023-10-05 10:30:00,455.21,455.76,453.31,453.52,3144.0,455.21,455.76,453.31,453.52,3144.0
2023-10-05 10:40:00,453.5,453.6,452.26,453.46,4529.0,453.5,453.6,452.26,453.46,4529.0
2023-10-05 10:50:00,453.38,454.43,452.99,454.07,11221.0,453.38,454.43,452.99,454.07,11221.0
2023-10-05 11:00:00,453.97,454.73,453.83,454.34,4322.0,453.97,454.73,453.83,454.34,4322.0
2023-10-05 11:10:00,454.61,454.7,453.87,453.89,2980.0,454.61,454.7,453.87,453.89,2980.0
2023-10-05 11:20:00,454.02,454.56,453.8,454.51,4716.0,454.02,454.56,453.8,454.51,4716.0
2023-10-05 11:30:00,454.43,454.64,453.8,454.17,6943.0,454.43,454.64,453.8,454.17,6943.0
2023-10-05 11:40:00,454.17,454.87,453.98,454.77,1845.0,454.17,454.87,453.98,454.77,1845.0
2023-10-05 11:50:00,454.68,455.52,454.38,454.45,3030.0,454.68,455.52,454.38,454.45,3030.0
2023-10-05 12:00:00,454.49,455.94,454.49,455.55,10980.0,454.49,455.94,454.49,455.55,10980.0
2023-10-05 12:10:00,455.9,456.0,455.67,455.96,1343.0,455.9,456.0,455.67,455.96,1343.0
2023-10-05 12:20:00,456.02,456.72,455.71,456.54,10301.0,456.02,456.72,455.71,456.54,10301.0
2023-10-05 12:30:00,456.82,457.04,456.18,456.18,1853.0,456.82,457.04,456.18,456.18,1853.0
2023-10-05 12:40:00,456.2,456.38,455.79,456.27,2909.0,456.2,456.38,455.79,456.27,2909.0
2023-10-05 12:50:00,456.38,457.22,456.05,456.47,2031.0,456.38,457.22,456.05,456.47,2031.0
2023-10-05 13:00:00,456.82,456.82,456.05,456.23,1421.0,456.82,456.82,456.05,456.23,1421.0
2023-10-05 13:10:00,456.58,457.09,456.52,456.7,2182.0,456.58,457.09,456.52,456.7,2182.0
2023-10-05 13:20:00,456.74,456.89,456.44,456.52,4058.0,456.74,456.89,456.44,456.52,4058.0
2023-10-05 13:30:00,456.6,457.12,456.01,457.07,4591.0,456.6,457.12,456.01,457.07,4591.0
2023-10-05 13:40:00,457.06,457.55,457.05,457.34,4178.0,457.06,457.55,457.05,457.34,4178.0
2023-10-05 13:50:00,457.29,457.45,456.73,457.05,7774.0,457.29,457.45,456.73,457.05,7774.0
2023-10-05 14:00:00,457.24,458.2,457.24,457.48,2400.0,457.24,458.2,457.24,457.48,2400.0
2023-10-05 14:10:00,457.52,458.08,457.24,457.99,5868.0,457.52,458.08,457.24,457.99,5868.0
2023-10-05 14:20:00,458.51,459.11,458.22,458.98,7526.0,458.51,459.11,458.22,458.98,7526.0
2023-10-05 14:30:00,458.69,459.88,458.61,459.87,1503.0,458.69,459.88,458.61,459.87,1503.0
2023-10-05 14:40:00,459.81,460.18,459.6,460.1,4149.0,459.81,460.18,459.6,460.1,4149.0
2023-10-05 14:50:00,459.89,460.05,459.52,459.94,3200.0,459.89,460.05,459.52,459.94,3200.0
2023-10-05 15:00:00,459.92,460.13,459.46,459.94,3223.0,459.92,460.13,459.46,459.94,3223.0
2023-10-05 15:10:00,460.1,460.48,459.66,459.66,4267.0,460.1,460.48,459.66,459.66,4267.0
2023-10-05 15:20:00,460.0,460.54,459.77,460.54,1381.0,460.0,460.54,459.77,460.54,1381.0
2023-10-05 15:30:00,460.63,460.99,460.42,460.84,2998.0,460.63,460.99,460.42,460.84,2998.0
2023-10-05 15:40:00,460.77,461.2,460.41,461.15,5837.0,460.77,461.2,460.41,461.15,5837.0
2023-10-05 15:50:00,461.19,461.2,459.18,459.75,32121.0,461.19,461.2,459.18,459.75,32121.0
2023-10-06 09:30:00,455.52,458.77,455.52,456.7,13305.0,455.52,458.77,455.52,456.7,13305.0
2023-10-06 09:40:00,456.15,460.61,454.6,460.17,4569.0,456.15,460.61,454.6,460.17,4569.0
2023-10-06 09:50:00,459.24,459.31,456.82,457.9,7665.0,459.24,459.31,456.82,457.9,7665.0
2023-10-06 10:00:00,458.29,459.15,457.9,459.15,3999.0,458.29,459.15,457.9,459.15,3999.0
2023-10-06 10:10:00,459.65,463.17,459.65,462.72,6526.0,459.65,463.17,459.65,462.72,6526.0
2023-10-06 10:20:00,462.9,464.52,462.51,464.52,19553.0,462.9,464.52,462.51,464.52,19553.0
2023-10-06 10:30:00,464.6,467.4,464.33,467.39,26802.0,464.6,467.4,464.33,467.39,26802.0
2023-10-06 10:40:00,466.49,468.69,466.38,468.69,7207.0,466.49,468.69,466.38,468.69,7207.0
2023-10-06 10:50:00,468.45,468.59,466.43,467.26,6920.0,468.45,468.59,466.43,467.26,6920.0
2023-10-06 11:00:00,467.62,468.88,467.62,468.01,6201.0,467.62,468.88,467.62,468.01,6201.0
2023-10-06 11:10:00,467.99,468.52,467.51,467.74,4788.0,467.99,468.52,467.51,467.74,4788.0
2023-10-06 11:20:00,467.65,469.0,467.27,468.0,9037.0,467.65,469.0,467.27,468.0,9037.0
2023-10-06 11:30:00,468.37,470.58,468.37,470.47,8905.0,468.37,470.58,468.37,470.47,8905.0
2023-10-06 11:40:00,470.64,472.38,470.61,471.6,9550.0,470.64,472.38,470.61,471.6,9550.0
2023-10-06 11:50:00,471.0,473.0,470.8,473.0,8147.0,471.0,473.0,470.8,473.0,8147.0
2023-10-06 12:00:00,473.0,473.77,472.81,473.76,7426.0,473.0,473.77,472.81,473.76,7426.0
2023-10-06 12:10:00,473.47,473.66,472.66,472.67,2833.0,473.47,473.66,472.66,472.67,2833.0
2023-10-06 12:20:00,472.67,472.78,472.2,472.74,2711.0,472.67,472.78,472.2,472.74,2711.0
2023-10-06 12:30:00,472.88,473.5,472.62,472.76,3197.0,472.88,473.5,472.62,472.76,3197.0
2023-10-06 12:40:00,472.8,473.37,472.53,472.87,6306.0,472.8,473.37,472.53,472.87,6306.0
2023-10-06 12:50:00,472.93,472.95,472.01,472.68,5449.0,472.93,472.95,472.01,472.68,5449.0
2023-10-06 13:00:00,472.71,473.23,472.49,473.23,7694.0,472.71,473.23,472.49,473.23,7694.0
2023-10-06 13:10:00,473.18,474.0,472.71,474.0,4668.0,473.18,474.0,472.71,474.0,4668.0
2023-10-06 13:20:00,474.0,475.24,474.0,474.21,11941.0,474.0,475.24,474.0,474.21,11941.0
2023-10-06 13:30:00,474.41,475.36,474.28,475.27,10691.0,474.41,475.36,474.28,475.27,10691.0
2023-10-06 13:40:00,475.27,475.27,473.71,473.98,3497.0,475.27,475.27,473.71,473.98,3497.0
2023-10-06 13:50:00,473.99,474.02,473.21,474.0,5855.0,473.99,474.02,473.21,474.0,5855.0
2023-10-06 14:00:00,473.93,474.37,473.51,473.8,4150.0,473.93,474.37,473.51,473.8,4150.0
2023-10-06 14:10:00,474.04,474.71,473.91,474.6,2444.0,474.04,474.71,473.91,474.6,2444.0
2023-10-06 14:20:00,474.55,475.62,474.45,475.46,4335.0,474.55,475.62,474.45,475.46,4335.0
2023-10-06 14:30:00,475.62,476.08,475.12,476.06,9310.0,475.62,476.08,475.12,476.06,9310.0
2023-10-06 14:40:00,475.94,476.65,475.9,476.65,8138.0,475.94,476.65,475.9,476.65,8138.0
2023-10-06 14:50:00,476.55,476.65,476.05,476.41,12755.0,476.55,476.65,476.05,476.41,12755.0
2023-10-06 15:00:00,476.49,476.99,475.56,476.64,28386.0,476.49,476.99,475.56,476.64,28386.0
2023-10-06 15:10:00,476.67,476.67,475.49,476.18,24565.0,476.67,476.67,475.49,476.18,24565.0
2023-10-06 15:20:00,476.22,476.36,474.99,476.06,23034.0,476.22,476.36,474.99,476.06,23034.0
2023-10-06 15:30:00,476.0,476.28,475.68,476.04,12883.0,476.0,476.28,475.68,476.04,12883.0
2023-10-06 15:40:00,476.05,476.15,474.17,474.2,19005.0,476.05,476.15,474.17,474.2,19005.0
2023-10-06 15:50:00,474.11,474.37,473.05,473.2,57983.0,474.11,474.37,473.05,473.2,57983.0
2023-10-09 09:30:00,468.0,469.62,464.38,466.13,42662.0,468.0,469.62,464.38,466.13,42662.0
2023-10-09 09:40:00,466.53,471.96,466.09,471.96,18175.0,466.53,471.96,466.09,471.96,18175.0
2023-10-09 09:50:00,471.64,472.21,470.0,470.8,7474.0,471.64,472.21,470.0,470.8,7474.0
2023-10-09 10:00:00,471.43,472.14,469.89,471.99,14444.0,471.43,472.14,469.89,471.99,14444.0
2023-10-09 10:10:00,472.43,472.76,471.56,472.5,8107.0,472.43,472.76,471.56,472.5,8107.0
2023-10-09 10:20:00,472.15,473.18,472.02,472.33,3396.0,472.15,473.18,472.02,472.33,3396.0
2023-10-09 10:30:00,472.59,473.54,472.11,472.85,9964.0,472.59,473.54,472.11,472.85,9964.0
2023-10-09 10:40:00,472.81,473.03,471.93,471.94,12153.0,472.81,473.03,471.93,471.94,12153.0
2023-10-09 10:50:00,472.09,474.12,471.95,473.48,7001.0,472.09,474.12,471.95,473.48,7001.0
2023-10-09 11:00:00,473.23,473.34,471.05,471.29,6162.0,473.23,473.34,471.05,471.29,6162.0
2023-10-09 11:10:00,471.03,471.95,470.84,471.95,3384.0,471.03,471.95,470.84,471.95,3384.0
2023-10-09 11:20:00,472.01,473.01,471.55,473.01,7122.0,472.01,473.01,471.55,473.01,7122.0
2023-10-09 11:30:00,473.15,473.89,473.12,473.75,3126.0,473.15,473.89,473.12,473.75,3126.0
2023-10-09 11:40:00,473.6,474.23,473.03,474.02,5470.0,473.6,474.23,473.03,474.02,5470.0
2023-10-09 11:50:00,474.14,474.64,473.92,474.35,4790.0,474.14,474.64,473.92,474.35,4790.0
2023-10-09 12:00:00,474.32,475.65,474.32,474.87,5794.0,474.32,475.65,474.32,474.87,5794.0
2023-10-09 12:10:00,474.79,475.88,474.58,475.75,7401.0,474.79,475.88,474.58,475.75,7401.0
2023-10-09 12:20:00,475.88,476.52,475.75,475.8,14306.0,475.88,476.52,475.75,475.8,14306.0
2023-10-09 12:30:00,475.75,476.43,475.73,475.94,6045.0,475.75,476.43,475.73,475.94,6045.0
2023-10-09 12:40:00,475.89,476.14,475.13,476.14,5168.0,475.89,476.14,475.13,476.14,5168.0
2023-10-09 12:50:00,476.1,476.65,475.94,476.46,8144.0,476.1,476.65,475.94,476.46,8144.0
2023-10-09 13:00:00,476.49,476.89,476.3,476.78,4147.0,476.49,476.89,476.3,476.78,4147.0
2023-10-09 13:10:00,476.95,477.07,476.7,477.07,4751.0,476.95,477.07,476.7,477.07,4751.0
2023-10-09 13:20:00,476.97,477.83,476.04,477.64,7717.0,476.97,477.83,476.04,477.64,7717.0
2023-10-09 13:30:00,477.83,479.56,477.68,479.56,13301.0,477.83,479.56,477.68,479.56,13301.0
2023-10-09 13:40:00,479.36,480.75,479.2,480.36,27408.0,479.36,480.75,479.2,480.36,27408.0
2023-10-09 13:50:00,480.24,481.0,480.07,480.66,12613.0,480.24,481.0,480.07,480.66,12613.0
2023-10-09 14:00:00,480.67,481.29,480.2,480.66,13696.0,480.67,481.29,480.2,480.66,13696.0
2023-10-09 14:10:00,480.65,481.18,480.23,480.78,6683.0,480.65,481.18,480.23,480.78,6683.0
2023-10-09 14:20:00,480.88,481.46,480.74,481.4,7106.0,480.88,481.46,480.74,481.4,7106.0
2023-10-09 14:30:00,481.61,481.73,480.72,481.27,6714.0,481.61,481.73,480.72,481.27,6714.0
2023-10-09 14:40:00,481.38,482.47,481.38,481.86,4682.0,481.38,482.47,481.38,481.86,4682.0
2023-10-09 14:50:00,481.68,482.31,481.44,481.78,6636.0,481.68,482.31,481.44,481.78,6636.0
2023-10-09 15:00:00,481.89,482.23,481.18,481.77,10039.0,481.89,482.23,481.18,481.77,10039.0
2023-10-09 15:10:00,481.69,482.11,480.85,481.21,8032.0,481.69,482.11,480.85,481.21,8032.0
2023-10-09 15:20:00,481.22,481.79,481.15,481.5,15901.0,481.22,481.79,481.15,481.5,15901.0
2023-10-09 15:30:00,481.5,481.61,480.42,480.42,16075.0,481.5,481.61,480.42,480.42,16075.0
2023-10-09 15:40:00,480.46,480.46,479.5,480.0,15510.0,480.46,480.46,479.5,480.0,15510.0
2023-10-09 15:50:00,479.76,480.48,479.5,479.95,44734.0,479.76,480.48,479.5,479.95,44734.0
2023-10-10 09:30:00,483.1,484.25,480.17,483.79,27253.0,483.1,484.25,480.17,483.79,27253.0
2023-10-10 09:40:00,483.06,486.8,483.06,484.38,14977.0,483.06,486.8,483.06,484.38,14977.0
2023-10-10 09:50:00,484.46,487.33,483.76,487.33,16519.0,484.46,487.33,483.76,487.33,16519.0
2023-10-10 10:00:00,487.11,489.01,487.11,487.46,13310.0,487.11,489.01,487.11,487.46,13310.0
2023-10-10 10:10:00,487.47,488.74,487.13,488.61,25668.0,487.47,488.74,487.13,488.61,25668.0
2023-10-10 10:20:00,488.6,488.85,487.75,488.65,12273.0,488.6,488.85,487.75,488.65,12273.0
2023-10-10 10:30:00,488.93,489.97,488.49,489.83,3477.0,488.93,489.97,488.49,489.83,3477.0
2023-10-10 10:40:00,489.71,490.74,489.58,490.74,13493.0,489.71,490.74,489.58,490.74,13493.0
2023-10-10 10:50:00,491.0,491.8,490.76,491.2,7875.0,491.0,491.8,490.76,491.2,7875.0
2023-10-10 11:00:00,491.4,492.01,490.7,491.04,20011.0,491.4,492.01,490.7,491.04,20011.0
2023-10-10 11:10:00,490.62,492.46,490.47,492.43,9725.0,490.62,492.46,490.47,492.43,9725.0
2023-10-10 11:20:00,492.61,492.8,492.2,492.44,16706.0,492.61,492.8,492.2,492.44,16706.0
2023-10-10 11:30:00,492.45,493.37,492.32,492.73,11521.0,492.45,493.37,492.32,492.73,11521.0
2023-10-10 11:40:00,492.73,493.51,492.69,493.41,6360.0,492.73,493.51,492.69,493.41,6360.0
2023-10-10 11:50:00,493.56,493.92,493.13,493.72,12783.0,493.56,493.92,493.13,493.72,12783.0
2023-10-10 12:00:00,493.71,493.71,492.17,492.29,17117.0,493.71,493.71,492.17,492.29,17117.0
2023-10-10 12:10:00,492.23,493.19,492.04,492.79,22444.0,492.23,493.19,492.04,492.79,22444.0
2023-10-10 12:20:00,492.79,492.79,491.86,492.32,7848.0,492.79,492.79,491.86,492.32,7848.0
2023-10-10 12:30:00,492.44,492.66,492.02,492.46,5209.0,492.44,492.66,492.02,492.46,5209.0
2023-10-10 12:40:00,492.69,492.76,491.94,491.94,7722.0,492.69,492.76,491.94,491.94,7722.0
2023-10-10 12:50:00,491.94,492.43,491.83,492.08,6288.0,491.94,492.43,491.83,492.08,6288.0
2023-10-10 13:00:00,492.12,492.12,489.17,489.25,7518.0,492.12,492.12,489.17,489.25,7518.0
2023-10-10 13:10:00,489.4,489.54,488.16,488.24,4259.0,489.4,489.54,488.16,488.24,4259.0
2023-10-10 13:20:00,488.25,488.89,488.1,488.26,4900.0,488.25,488.89,488.1,488.26,4900.0
2023-10-10 13:30:00,488.71,489.25,488.46,488.97,5487.0,488.71,489.25,488.46,488.97,5487.0
2023-10-10 13:40:00,489.0,489.9,489.0,489.9,4400.0,489.0,489.9,489.0,489.9,4400.0
2023-10-10 13:50:00,489.91,490.02,489.07,489.77,5214.0,489.91,490.02,489.07,489.77,5214.0
2023-10-10 14:00:00,490.11,490.3,489.79,490.05,5124.0,490.11,490.3,489.79,490.05,5124.0
2023-10-10 14:10:00,489.99,490.42,489.65,490.42,4430.0,489.99,490.42,489.65,490.42,4430.0
2023-10-10 14:20:00,490.31,490.62,489.52,489.52,6800.0,490.31,490.62,489.52,489.52,6800.0
2023-10-10 14:30:00,489.99,490.41,489.63,489.63,3600.0,489.99,490.41,489.63,489.63,3600.0
2023-10-10 14:40:00,489.6,490.7,489.6,490.16,6828.0,489.6,490.7,489.6,490.16,6828.0
2023-10-10 14:50:00,490.16,490.65,489.6,490.05,46965.0,490.16,490.65,489.6,490.05,46965.0
2023-10-10 15:00:00,490.2,491.72,490.1,491.66,9255.0,490.2,491.72,490.1,491.66,9255.0
2023-10-10 15:10:00,491.67,491.71,490.69,490.82,15690.0,491.67,491.71,490.69,490.82,15690.0
2023-10-10 15:20:00,490.8,491.32,490.5,491.07,11928.0,490.8,491.32,490.5,491.07,11928.0
2023-10-10 15:30:00,491.07,491.07,490.27,490.27,24442.0,491.07,491.07,490.27,490.27,24442.0
2023-10-10 15:40:00,490.35,490.85,490.24,490.72,21147.0,490.35,490.85,490.24,490.72,21147.0
2023-10-10 15:50:00,490.89,491.56,489.96,490.0,120671.0,490.89,491.56,489.96,490.0,120671.0
2023-10-11 09:30:00,490.28,494.04,490.11,493.65,15405.0,490.28,494.04,490.11,493.65,15405.0
2023-10-11 09:40:00,493.28,493.28,491.21,491.91,4381.0,493.28,493.28,491.21,491.91,4381.0
2023-10-11 09:50:00,492.29,492.79,490.46,491.02,10770.0,492.29,492.79,490.46,491.02,10770.0
2023-10-11 10:00:00,491.2,491.24,489.55,491.2,5276.0,491.2,491.24,489.55,491.2,5276.0
2023-10-11 10:10:00,491.55,492.02,491.4,491.86,1837.0,491.55,492.02,491.4,491.86,1837.0
2023-10-11 10:20:00,491.55,493.37,491.55,492.5,5330.0,491.55,493.37,491.55,492.5,5330.0
2023-10-11 10:30:00,492.15,493.56,491.6,493.56,5065.0,492.15,493.56,491.6,493.56,5065.0
2023-10-11 10:40:00,492.96,493.28,490.65,491.54,2386.0,492.96,493.28,490.65,491.54,2386.0
2023-10-11 10:50:00,491.36,494.1,491.35,493.58,2549.0,491.36,494.1,491.35,493.58,2549.0
2023-10-11 11:00:00,494.15,495.1,493.29,494.8,8072.0,494.15,495.1,493.29,494.8,8072.0
2023-10-11 11:10:00,495.0,495.44,494.26,494.35,4754.0,495.0,495.44,494.26,494.35,4754.0
2023-10-11 11:20:00,494.19,494.95,493.29,493.36,6834.0,494.19,494.95,493.29,493.36,6834.0
2023-10-11 11:30:00,493.55,493.55,492.06,492.31,7967.0,493.55,493.55,492.06,492.31,7967.0
2023-10-11 11:40:00,492.4,492.6,491.43,492.53,5961.0,492.4,492.6,491.43,492.53,5961.0
2023-10-11 11:50:00,492.47,492.92,492.35,492.86,3132.0,492.47,492.92,492.35,492.86,3132.0
2023-10-11 12:00:00,492.55,493.07,492.31,492.81,2272.0,492.55,493.07,492.31,492.81,2272.0
2023-10-11 12:10:00,492.68,492.69,491.71,491.87,3892.0,492.68,492.69,491.71,491.87,3892.0
2023-10-11 12:20:00,491.83,492.9,491.54,492.9,3867.0,491.83,492.9,491.54,492.9,3867.0
2023-10-11 12:30:00,492.94,493.54,492.64,493.54,2836.0,492.94,493.54,492.64,493.54,2836.0
2023-10-11 12:40:00,493.51,493.6,491.57,491.83,9016.0,493.51,493.6,491.57,491.83,9016.0
2023-10-11 12:50:00,491.86,492.08,491.34,492.08,3658.0,491.86,492.08,491.34,492.08,3658.0
2023-10-11 13:00:00,492.1,492.1,491.51,491.81,4827.0,492.1,492.1,491.51,491.81,4827.0
2023-10-11 13:10:00,492.03,492.03,490.11,490.11,3458.0,492.03,492.03,490.11,490.11,3458.0
2023-10-11 13:20:00,490.24,491.86,490.23,491.86,2300.0,490.24,491.86,490.23,491.86,2300.0
2023-10-11 13:30:00,491.58,492.0,491.31,491.38,8416.0,491.58,492.0,491.31,491.38,8416.0
2023-10-11 13:40:00,491.22,491.85,491.0,491.02,9407.0,491.22,491.85,491.0,491.02,9407.0
2023-10-11 13:50:00,491.15,491.67,491.14,491.32,6055.0,491.15,491.67,491.14,491.32,6055.0
2023-10-11 14:00:00,491.48,491.97,491.21,491.97,8269.0,491.48,491.97,491.21,491.97,8269.0
2023-10-11 14:10:00,491.87,491.94,491.03,491.24,7785.0,491.87,491.94,491.03,491.24,7785.0
2023-10-11 14:20:00,491.51,493.41,491.51,491.98,11103.0,491.51,493.41,491.51,491.98,11103.0
2023-10-11 14:30:00,492.01,493.1,492.01,492.84,2795.0,492.01,493.1,492.01,492.84,2795.0
2023-10-11 14:40:00,492.82,493.7,492.68,493.59,5353.0,492.82,493.7,492.68,493.59,5353.0
2023-10-11 14:50:00,493.56,494.28,493.45,494.08,5985.0,493.56,494.28,493.45,494.08,5985.0
2023-10-11 15:00:00,494.21,494.71,493.42,493.66,8305.0,494.21,494.71,493.42,493.66,8305.0
2023-10-11 15:10:00,494.0,494.05,493.38,493.64,6550.0,494.0,494.05,493.38,493.64,6550.0
2023-10-11 15:20:00,493.64,494.17,493.6,494.1,8488.0,493.64,494.17,493.6,494.1,8488.0
2023-10-11 15:30:00,494.1,494.5,493.67,494.44,8634.0,494.1,494.5,493.67,494.44,8634.0
2023-10-11 15:40:00,494.46,495.06,494.39,494.7,11535.0,494.46,495.06,494.39,494.7,11535.0
2023-10-11 15:50:00,494.63,495.27,494.38,494.97,33972.0,494.63,495.27,494.38,494.97,33972.0
2023-10-12 09:30:00,497.81,500.97,496.74,498.6,28538.0,497.81,500.97,496.74,498.6,28538.0
2023-10-12 09:40:00,498.18,498.6,493.37,493.38,13994.0,498.18,498.6,493.37,493.38,13994.0
2023-10-12 09:50:00,493.84,495.06,493.18,494.95,12111.0,493.84,495.06,493.18,494.95,12111.0
2023-10-12 10:00:00,494.95,498.56,494.61,498.41,5192.0,494.95,498.56,494.61,498.41,5192.0
2023-10-12 10:10:00,498.58,500.89,498.58,498.82,9498.0,498.58,500.89,498.58,498.82,9498.0
2023-10-12 10:20:00,498.46,500.81,498.46,499.84,13740.0,498.46,500.81,498.46,499.84,13740.0
2023-10-12 10:30:00,499.67,501.57,499.42,500.42,22694.0,499.67,501.57,499.42,500.42,22694.0
2023-10-12 10:40:00,500.15,501.16,499.44,500.97,22915.0,500.15,501.16,499.44,500.97,22915.0
2023-10-12 10:50:00,501.13,501.26,500.24,501.21,6842.0,501.13,501.26,500.24,501.21,6842.0
2023-10-12 11:00:00,501.01,501.22,499.59,500.95,12915.0,501.01,501.22,499.59,500.95,12915.0
2023-10-12 11:10:00,500.95,502.66,500.73,501.92,17617.0,500.95,502.66,500.73,501.92,17617.0
2023-10-12 11:20:00,501.82,501.82,499.55,499.68,10736.0,501.82,501.82,499.55,499.68,10736.0
2023-10-12 11:30:00,499.79,500.57,499.65,500.56,4831.0,499.79,500.57,499.65,500.56,4831.0
2023-10-12 11:40:00,500.7,501.36,500.32,500.44,3426.0,500.7,501.36,500.32,500.44,3426.0
2023-10-12 11:50:00,500.68,500.8,499.52,500.25,3993.0,500.68,500.8,499.52,500.25,3993.0
2023-10-12 12:00:00,500.33,500.48,499.61,499.87,5832.0,500.33,500.48,499.61,499.87,5832.0
2023-10-12 12:10:00,499.86,500.29,499.2,500.07,9916.0,499.86,500.29,499.2,500.07,9916.0
2023-10-12 12:20:00,500.05,500.8,499.8,500.8,4845.0,500.05,500.8,499.8,500.8,4845.0
2023-10-12 12:30:00,500.55,500.78,500.12,500.46,3569.0,500.55,500.78,500.12,500.46,3569.0
2023-10-12 12:40:00,500.37,500.5,499.99,500.18,4213.0,500.37,500.5,499.99,500.18,4213.0
2023-10-12 12:50:00,500.31,500.79,499.8,500.01,4518.0,500.31,500.79,499.8,500.01,4518.0
2023-10-12 13:00:00,500.1,500.1,497.14,497.15,18019.0,500.1,500.1,497.14,497.15,18019.0
2023-10-12 13:10:00,497.21,498.5,494.72,494.93,20257.0,497.21,498.5,494.72,494.93,20257.0
2023-10-12 13:20:00,495.15,495.49,494.38,495.31,7448.0,495.15,495.49,494.38,495.31,7448.0
2023-10-12 13:30:00,495.41,495.41,494.67,494.84,6503.0,495.41,495.41,494.67,494.84,6503.0
2023-10-12 13:40:00,494.64,495.31,494.47,494.93,8887.0,494.64,495.31,494.47,494.93,8887.0
2023-10-12 13:50:00,495.05,495.11,494.1,494.12,9006.0,495.05,495.11,494.1,494.12,9006.0
2023-10-12 14:00:00,494.4,494.88,492.28,492.35,20631.0,494.4,494.88,492.28,492.35,20631.0
2023-10-12 14:10:00,492.36,493.5,491.95,492.93,16979.0,492.36,493.5,491.95,492.93,16979.0
2023-10-12 14:20:00,493.0,495.11,493.0,494.46,12632.0,493.0,495.11,493.0,494.46,12632.0
2023-10-12 14:30:00,494.53,495.9,494.5,495.9,6020.0,494.53,495.9,494.5,495.9,6020.0
2023-10-12 14:40:00,496.0,497.58,495.66,497.51,8699.0,496.0,497.58,495.66,497.51,8699.0
2023-10-12 14:50:00,497.19,497.45,496.28,496.28,8987.0,497.19,497.45,496.28,496.28,8987.0
2023-10-12 15:00:00,496.37,497.1,496.12,496.55,8915.0,496.37,497.1,496.12,496.55,8915.0
2023-10-12 15:10:00,496.41,497.16,495.81,496.94,7089.0,496.41,497.16,495.81,496.94,7089.0
2023-10-12 15:20:00,496.99,497.25,496.52,496.7,9750.0,496.99,497.25,496.52,496.7,9750.0
2023-10-12 15:30:00,496.75,497.66,496.75,497.21,10747.0,496.75,497.66,496.75,497.21,10747.0
2023-10-12 15:40:00,496.82,497.0,496.48,496.86,15627.0,496.82,497.0,496.48,496.86,15627.0
2023-10-12 15:50:00,496.93,497.36,495.89,496.23,57682.0,496.93,497.36,495.89,496.23,57682.0
2023-10-13 09:30:00,496.45,498.42,493.5,495.89,24802.0,496.45,498.42,493.5,495.89,24802.0
2023-10-13 09:40:00,495.9,496.92,494.79,496.18,6982.0,495.9,496.92,494.79,496.18,6982.0
2023-10-13 09:50:00,496.65,497.06,495.34,496.89,4774.0,496.65,497.06,495.34,496.89,4774.0
2023-10-13 10:00:00,497.12,497.12,494.63,495.34,5905.0,497.12,497.12,494.63,495.34,5905.0
2023-10-13 10:10:00,495.2,495.45,494.62,494.89,4953.0,495.2,495.45,494.62,494.89,4953.0
2023-10-13 10:20:00,494.89,494.89,493.54,494.33,5601.0,494.89,494.89,493.54,494.33,5601.0
2023-10-13 10:30:00,494.33,494.64,493.65,494.64,6028.0,494.33,494.64,493.65,494.64,6028.0
2023-10-13 10:40:00,494.39,495.04,493.8,493.98,6035.0,494.39,495.04,493.8,493.98,6035.0
2023-10-13 10:50:00,493.84,493.85,489.8,489.81,11596.0,493.84,493.85,489.8,489.81,11596.0
2023-10-13 11:00:00,489.91,489.91,488.36,488.89,6981.0,489.91,489.91,488.36,488.89,6981.0
2023-10-13 11:10:00,488.97,489.61,488.32,488.46,13459.0,488.97,489.61,488.32,488.46,13459.0
2023-10-13 11:20:00,488.47,488.47,486.37,486.73,7842.0,488.47,488.47,486.37,486.73,7842.0
2023-10-13 11:30:00,486.74,488.21,486.5,488.1,5047.0,486.74,488.21,486.5,488.1,5047.0
2023-10-13 11:40:00,487.84,488.03,487.18,487.79,2573.0,487.84,488.03,487.18,487.79,2573.0
2023-10-13 11:50:00,487.6,488.65,486.95,488.5,10028.0,487.6,488.65,486.95,488.5,10028.0
2023-10-13 12:00:00,488.5,488.82,488.13,488.13,4175.0,488.5,488.82,488.13,488.13,4175.0
2023-10-13 12:10:00,488.56,489.79,488.56,489.67,7851.0,488.56,489.79,488.56,489.67,7851.0
2023-10-13 12:20:00,489.99,491.25,489.81,491.25,3833.0,489.99,491.25,489.81,491.25,3833.0
2023-10-13 12:30:00,491.95,491.95,491.19,491.6,1400.0,491.95,491.95,491.19,491.6,1400.0
2023-10-13 12:40:00,491.47,491.84,491.3,491.74,3286.0,491.47,491.84,491.3,491.74,3286.0
2023-10-13 12:50:00,491.71,491.71,490.61,491.12,3022.0,491.71,491.71,490.61,491.12,3022.0
2023-10-13 13:00:00,490.93,490.93,488.93,488.94,3253.0,490.93,490.93,488.93,488.94,3253.0
2023-10-13 13:10:00,488.89,489.42,488.69,488.87,5334.0,488.89,489.42,488.69,488.87,5334.0
2023-10-13 13:20:00,488.22,489.16,487.22,487.22,4496.0,488.22,489.16,487.22,487.22,4496.0
2023-10-13 13:30:00,487.15,487.4,486.14,486.14,5040.0,487.15,487.4,486.14,486.14,5040.0
2023-10-13 13:40:00,486.49,488.54,486.49,488.54,4507.0,486.49,488.54,486.49,488.54,4507.0
2023-10-13 13:50:00,488.56,488.72,488.19,488.49,2908.0,488.56,488.72,488.19,488.49,2908.0
2023-10-13 14:00:00,488.53,489.03,488.38,488.97,2200.0,488.53,489.03,488.38,488.97,2200.0
2023-10-13 14:10:00,488.96,488.99,488.25,488.73,3659.0,488.96,488.99,488.25,488.73,3659.0
2023-10-13 14:20:00,488.63,489.01,487.72,488.5,3000.0,488.63,489.01,487.72,488.5,3000.0
2023-10-13 14:30:00,488.86,490.13,488.86,489.59,3489.0,488.86,490.13,488.86,489.59,3489.0
2023-10-13 14:40:00,490.39,490.39,489.51,490.01,3903.0,490.39,490.39,489.51,490.01,3903.0
2023-10-13 14:50:00,489.95,490.47,489.59,490.47,7580.0,489.95,490.47,489.59,490.47,7580.0
2023-10-13 15:00:00,490.33,490.86,489.69,490.37,16657.0,490.33,490.86,489.69,490.37,16657.0
2023-10-13 15:10:00,490.36,491.29,489.52,489.62,8241.0,490.36,491.29,489.52,489.62,8241.0
2023-10-13 15:20:00,489.49,489.49,488.38,489.03,15902.0,489.49,489.49,488.38,489.03,15902.0
2023-10-13 15:30:00,488.92,489.59,488.74,489.29,7674.0,488.92,489.59,488.74,489.29,7674.0
2023-10-13 15:40:00,489.25,489.34,487.53,488.61,12448.0,489.25,489.34,487.53,488.61,12448.0
2023-10-13 15:50:00,488.06,490.01,488.06,489.83,47309.0,488.06,490.01,488.06,489.83,47309.0
2023-10-16 09:30:00,490.5,494.02,490.0,492.98,27261.0,490.5,494.02,490.0,492.98,27261.0
2023-10-16 09:40:00,492.8,493.26,488.23,488.39,8371.0,492.8,493.26,488.23,488.39,8371.0
2023-10-16 09:50:00,488.35,491.35,487.75,491.34,6935.0,488.35,491.35,487.75,491.34,6935.0
2023-10-16 10:00:00,491.01,491.94,490.32,491.1,8038.0,491.01,491.94,490.32,491.1,8038.0
2023-10-16 10:10:00,491.31,493.06,491.0,492.59,8391.0,491.31,493.06,491.0,492.59,8391.0
2023-10-16 10:20:00,492.78,494.99,492.69,494.9,7686.0,492.78,494.99,492.69,494.9,7686.0
2023-10-16 10:30:00,494.73,495.41,493.98,494.64,3850.0,494.73,495.41,493.98,494.64,3850.0
2023-10-16 10:40:00,494.33,494.66,493.09,493.1,6092.0,494.33,494.66,493.09,493.1,6092.0
2023-10-16 10:50:00,493.08,493.29,492.21,493.0,4227.0,493.08,493.29,492.21,493.0,4227.0
2023-10-16 11:00:00,493.0,493.31,492.0,493.02,4299.0,493.0,493.31,492.0,493.02,4299.0
2023-10-16 11:10:00,492.57,492.9,491.32,491.32,4645.0,492.57,492.9,491.32,491.32,4645.0
2023-10-16 11:20:00,491.11,491.75,490.83,491.73,6250.0,491.11,491.75,490.83,491.73,6250.0
2023-10-16 11:30:00,491.89,493.3,491.81,492.36,16961.0,491.89,493.3,491.81,492.36,16961.0
2023-10-16 11:40:00,492.37,492.74,491.47,492.66,13491.0,492.37,492.74,491.47,492.66,13491.0
2023-10-16 11:50:00,492.67,492.67,491.09,491.09,3019.0,492.67,492.67,491.09,491.09,3019.0
2023-10-16 12:00:00,490.41,491.07,490.0,491.07,3381.0,490.41,491.07,490.0,491.07,3381.0
2023-10-16 12:10:00,490.49,490.49,489.44,490.16,2000.0,490.49,490.49,489.44,490.16,2000.0
2023-10-16 12:20:00,490.46,490.46,489.24,489.41,7180.0,490.46,490.46,489.24,489.41,7180.0
2023-10-16 12:30:00,489.66,490.03,489.24,489.41,5717.0,489.66,490.03,489.24,489.41,5717.0
2023-10-16 12:40:00,489.86,490.47,489.68,490.31,2580.0,489.86,490.47,489.68,490.31,2580.0
2023-10-16 12:50:00,490.13,490.89,490.13,490.76,2625.0,490.13,490.89,490.13,490.76,2625.0
2023-10-16 13:00:00,490.89,492.42,490.88,492.17,3646.0,490.89,492.42,490.88,492.17,3646.0
2023-10-16 13:10:00,492.06,492.07,490.8,490.8,4100.0,492.06,492.07,490.8,490.8,4100.0
2023-10-16 13:20:00,490.18,490.18,488.96,489.51,5759.0,490.18,490.18,488.96,489.51,5759.0
2023-10-16 13:30:00,490.05,491.19,490.05,491.19,2600.0,490.05,491.19,490.05,491.19,2600.0
2023-10-16 13:40:00,492.0,492.39,491.67,491.87,3722.0,492.0,492.39,491.67,491.87,3722.0
2023-10-16 13:50:00,491.96,493.0,491.73,492.73,2115.0,491.96,493.0,491.73,492.73,2115.0
2023-10-16 14:00:00,492.45,492.87,491.85,492.87,4451.0,492.45,492.87,491.85,492.87,4451.0
2023-10-16 14:10:00,492.85,492.96,492.28,492.77,6628.0,492.85,492.96,492.28,492.77,6628.0
2023-10-16 14:20:00,492.71,493.13,492.04,492.46,5070.0,492.71,493.13,492.04,492.46,5070.0
2023-10-16 14:30:00,492.66,493.09,492.56,492.63,2141.0,492.66,493.09,492.56,492.63,2141.0
2023-10-16 14:40:00,492.69,492.95,492.61,492.62,549.0,492.69,492.95,492.61,492.62,549.0
2023-10-16 14:50:00,492.74,492.91,492.62,492.85,2532.0,492.74,492.91,492.62,492.85,2532.0
2023-10-16 15:00:00,492.7,493.27,492.41,492.86,7053.0,492.7,493.27,492.41,492.86,7053.0
2023-10-16 15:10:00,492.86,493.05,492.55,492.56,3759.0,492.86,493.05,492.55,492.56,3759.0
2023-10-16 15:20:00,492.92,493.04,492.53,492.82,8726.0,492.92,493.04,492.53,492.82,8726.0
2023-10-16 15:30:00,492.83,492.94,492.29,492.45,4782.0,492.83,492.94,492.29,492.45,4782.0
2023-10-16 15:40:00,492.36,492.65,492.04,492.23,4482.0,492.36,492.65,492.04,492.23,4482.0
2023-10-16 15:50:00,491.88,492.84,491.58,491.95,32738.0,491.88,492.84,491.58,491.95,32738.0
2023-10-17 09:30:00,486.98,489.1,482.38,485.14,24870.0,486.98,489.1,482.38,485.14,24870.0
2023-10-17 09:40:00,484.92,486.1,482.82,483.68,6731.0,484.92,486.1,482.82,483.68,6731.0
2023-10-17 09:50:00,484.49,485.78,481.87,485.78,27096.0,484.49,485.78,481.87,485.78,27096.0
2023-10-17 10:00:00,485.78,487.71,485.09,487.48,16291.0,485.78,487.71,485.09,487.48,16291.0
2023-10-17 10:10:00,487.48,488.45,487.48,488.45,6668.0,487.48,488.45,487.48,488.45,6668.0
2023-10-17 10:20:00,488.4,490.26,488.19,489.42,7322.0,488.4,490.26,488.19,489.42,7322.0
2023-10-17 10:30:00,489.43,492.16,489.41,491.52,6911.0,489.43,492.16,489.41,491.52,6911.0
2023-10-17 10:40:00,491.5,491.81,490.65,491.4,9679.0,491.5,491.81,490.65,491.4,9679.0
2023-10-17 10:50:00,491.25,491.26,490.2,490.2,6730.0,491.25,491.26,490.2,490.2,6730.0
2023-10-17 11:00:00,490.35,491.18,490.12,491.01,8986.0,490.35,491.18,490.12,491.01,8986.0
2023-10-17 11:10:00,491.12,492.76,490.77,492.75,11599.0,491.12,492.76,490.77,492.75,11599.0
2023-10-17 11:20:00,492.81,493.12,491.71,493.08,15829.0,492.81,493.12,491.71,493.08,15829.0
2023-10-17 11:30:00,492.97,494.23,492.97,493.21,3024.0,492.97,494.23,492.97,493.21,3024.0
2023-10-17 11:40:00,493.22,494.0,492.94,493.64,3879.0,493.22,494.0,492.94,493.64,3879.0
2023-10-17 11:50:00,493.39,493.39,492.53,493.17,2767.0,493.39,493.39,492.53,493.17,2767.0
2023-10-17 12:00:00,493.53,494.1,493.32,493.74,4941.0,493.53,494.1,493.32,493.74,4941.0
2023-10-17 12:10:00,493.69,493.95,493.26,493.28,2996.0,493.69,493.95,493.26,493.28,2996.0
2023-10-17 12:20:00,493.02,493.94,492.81,493.89,7279.0,493.02,493.94,492.81,493.89,7279.0
2023-10-17 12:30:00,493.95,494.0,493.3,493.35,3100.0,493.95,494.0,493.3,493.35,3100.0
2023-10-17 12:40:00,493.39,493.39,491.94,492.27,7376.0,493.39,493.39,491.94,492.27,7376.0
2023-10-17 12:50:00,492.87,493.57,492.34,492.63,3112.0,492.87,493.57,492.34,492.63,3112.0
2023-10-17 13:00:00,492.68,493.03,492.44,492.68,2647.0,492.68,493.03,492.44,492.68,2647.0
2023-10-17 13:10:00,492.9,493.05,492.2,492.2,12325.0,492.9,493.05,492.2,492.2,12325.0
2023-10-17 13:20:00,492.05,492.5,492.04,492.16,2602.0,492.05,492.5,492.04,492.16,2602.0
2023-10-17 13:30:00,492.0,492.26,491.47,492.23,3714.0,492.0,492.26,491.47,492.23,3714.0
2023-10-17 13:40:00,492.33,492.5,491.94,491.99,5102.0,492.33,492.5,491.94,491.99,5102.0
2023-10-17 13:50:00,492.07,492.08,490.29,490.7,4149.0,492.07,492.08,490.29,490.7,4149.0
2023-10-17 14:00:00,490.7,491.08,490.13,491.0,1631.0,490.7,491.08,490.13,491.0,1631.0
2023-10-17 14:10:00,491.0,491.74,490.68,490.68,3925.0,491.0,491.74,490.68,490.68,3925.0
2023-10-17 14:20:00,491.08,491.25,490.6,491.2,3100.0,491.08,491.25,490.6,491.2,3100.0
2023-10-17 14:30:00,491.12,491.8,490.93,491.8,3300.0,491.12,491.8,490.93,491.8,3300.0
2023-10-17 14:40:00,491.75,492.27,490.86,491.86,5598.0,491.75,492.27,490.86,491.86,5598.0
2023-10-17 14:50:00,491.8,492.03,490.44,491.0,8850.0,491.8,492.03,490.44,491.0,8850.0
2023-10-17 15:00:00,490.63,491.32,490.4,491.12,4619.0,490.63,491.32,490.4,491.12,4619.0
2023-10-17 15:10:00,491.21,491.75,490.87,491.75,5001.0,491.21,491.75,490.87,491.75,5001.0
2023-10-17 15:20:00,491.71,492.03,491.36,492.03,5759.0,491.71,492.03,491.36,492.03,5759.0
2023-10-17 15:30:00,492.0,492.03,491.38,491.54,3946.0,492.0,492.03,491.38,491.54,3946.0
2023-10-17 15:40:00,491.48,491.51,490.91,491.12,5271.0,491.48,491.51,490.91,491.12,5271.0
2023-10-17 15:50:00,491.08,492.33,491.07,492.08,40944.0,491.08,492.33,491.07,492.08,40944.0
2023-10-18 09:30:00,490.53,492.13,488.82,489.9,12382.0,490.53,492.13,488.82,489.9,12382.0
2023-10-18 09:40:00,488.87,490.65,488.08,490.1,5100.0,488.87,490.65,488.08,490.1,5100.0
2023-10-18 09:50:00,490.14,493.06,489.9,492.29,7925.0,490.14,493.06,489.9,492.29,7925.0
2023-10-18 10:00:00,491.3,491.45,489.02,490.69,5574.0,491.3,491.45,489.02,490.69,5574.0
2023-10-18 10:10:00,489.84,492.6,489.84,492.15,9360.0,489.84,492.6,489.84,492.15,9360.0
2023-10-18 10:20:00,492.06,492.87,490.93,491.18,11979.0,492.06,492.87,490.93,491.18,11979.0
2023-10-18 10:30:00,490.31,490.64,489.05,489.63,3521.0,490.31,490.64,489.05,489.63,3521.0
2023-10-18 10:40:00,489.04,490.67,488.89,490.44,4017.0,489.04,490.67,488.89,490.44,4017.0
2023-10-18 10:50:00,489.93,490.38,488.79,488.97,5637.0,489.93,490.38,488.79,488.97,5637.0
2023-10-18 11:00:00,489.13,490.55,489.13,489.67,3118.0,489.13,490.55,489.13,489.67,3118.0
2023-10-18 11:10:00,489.55,490.61,489.48,490.61,5826.0,489.55,490.61,489.48,490.61,5826.0
2023-10-18 11:20:00,490.43,491.1,489.67,489.72,2500.0,490.43,491.1,489.67,489.72,2500.0
2023-10-18 11:30:00,489.78,491.05,489.6,490.9,4108.0,489.78,491.05,489.6,490.9,4108.0
2023-10-18 11:40:00,490.63,491.32,489.8,490.35,6160.0,490.63,491.32,489.8,490.35,6160.0
2023-10-18 11:50:00,490.53,490.72,489.79,489.79,1975.0,490.53,490.72,489.79,489.79,1975.0
2023-10-18 12:00:00,490.19,491.2,489.75,491.09,4500.0,490.19,491.2,489.75,491.09,4500.0
2023-10-18 12:10:00,491.42,491.42,488.91,488.91,2300.0,491.42,491.42,488.91,488.91,2300.0
2023-10-18 12:20:00,488.29,488.73,487.93,488.67,6503.0,488.29,488.73,487.93,488.67,6503.0
2023-10-18 12:30:00,488.43,488.65,487.54,487.55,3671.0,488.43,488.65,487.54,487.55,3671.0
2023-10-18 12:40:00,488.31,488.75,487.47,487.47,3362.0,488.31,488.75,487.47,487.47,3362.0
2023-10-18 12:50:00,487.47,487.69,487.25,487.64,3157.0,487.47,487.69,487.25,487.64,3157.0
2023-10-18 13:00:00,487.62,489.91,486.82,489.91,7612.0,487.62,489.91,486.82,489.91,7612.0
2023-10-18 13:10:00,489.52,490.92,489.3,490.26,7631.0,489.52,490.92,489.3,490.26,7631.0
2023-10-18 13:20:00,490.61,490.61,490.03,490.27,1750.0,490.61,490.61,490.03,490.27,1750.0
2023-10-18 13:30:00,490.04,490.04,488.02,488.03,1933.0,490.04,490.04,488.02,488.03,1933.0
2023-10-18 13:40:00,488.17,488.42,487.61,487.86,2700.0,488.17,488.42,487.61,487.86,2700.0
2023-10-18 13:50:00,488.19,489.11,488.18,489.11,1690.0,488.19,489.11,488.18,489.11,1690.0
2023-10-18 14:00:00,489.1,489.22,488.23,488.89,17122.0,489.1,489.22,488.23,488.89,17122.0
2023-10-18 14:10:00,488.47,488.47,487.36,487.47,2778.0,488.47,488.47,487.36,487.47,2778.0
2023-10-18 14:20:00,487.03,487.91,487.03,487.91,4050.0,487.03,487.91,487.03,487.91,4050.0
2023-10-18 14:30:00,487.69,488.22,487.17,487.17,4216.0,487.69,488.22,487.17,487.17,4216.0
2023-10-18 14:40:00,487.3,487.46,486.82,486.86,2000.0,487.3,487.46,486.82,486.86,2000.0
2023-10-18 14:50:00,486.52,486.52,485.73,486.18,4708.0,486.52,486.52,485.73,486.18,4708.0
2023-10-18 15:00:00,486.28,486.28,485.29,485.86,2857.0,486.28,486.28,485.29,485.86,2857.0
2023-10-18 15:10:00,485.86,485.9,484.75,485.69,5057.0,485.86,485.9,484.75,485.69,5057.0
2023-10-18 15:20:00,485.72,485.8,485.26,485.36,8079.0,485.72,485.8,485.26,485.36,8079.0
2023-10-18 15:30:00,485.39,485.95,485.36,485.36,10539.0,485.39,485.95,485.36,485.36,10539.0
2023-10-18 15:40:00,485.36,485.56,483.96,484.47,17368.0,485.36,485.56,483.96,484.47,17368.0
2023-10-18 15:50:00,484.81,486.22,484.74,485.6,40890.0,484.81,486.22,484.74,485.6,40890.0
2023-10-19 09:30:00,488.51,492.33,487.77,488.31,13885.0,488.51,492.33,487.77,488.31,13885.0
2023-10-19 09:40:00,488.0,488.36,486.96,488.28,5804.0,488.0,488.36,486.96,488.28,5804.0
2023-10-19 09:50:00,488.99,490.12,488.14,489.79,19291.0,488.99,490.12,488.14,489.79,19291.0
2023-10-19 10:00:00,489.48,489.88,487.96,488.67,7852.0,489.48,489.88,487.96,488.67,7852.0
2023-10-19 10:10:00,488.96,491.09,488.96,490.0,8347.0,488.96,491.09,488.96,490.0,8347.0
2023-10-19 10:20:00,490.07,490.28,487.5,487.59,4724.0,490.07,490.28,487.5,487.59,4724.0
2023-10-19 10:30:00,487.61,489.54,487.45,489.15,4971.0,487.61,489.54,487.45,489.15,4971.0
2023-10-19 10:40:00,489.15,489.33,488.17,488.33,6736.0,489.15,489.33,488.17,488.33,6736.0
2023-10-19 10:50:00,488.58,488.64,487.1,487.34,8178.0,488.58,488.64,487.1,487.34,8178.0
2023-10-19 11:00:00,487.51,488.18,487.06,487.22,4200.0,487.51,488.18,487.06,487.22,4200.0
2023-10-19 11:10:00,487.09,487.47,485.68,485.96,5410.0,487.09,487.47,485.68,485.96,5410.0
2023-10-19 11:20:00,485.91,487.14,485.33,487.14,5402.0,485.91,487.14,485.33,487.14,5402.0
2023-10-19 11:30:00,486.76,487.96,486.76,487.84,6134.0,486.76,487.96,486.76,487.84,6134.0
2023-10-19 11:40:00,487.89,488.85,487.38,488.34,6200.0,487.89,488.85,487.38,488.34,6200.0
2023-10-19 11:50:00,488.11,488.65,487.2,487.33,3856.0,488.11,488.65,487.2,487.33,3856.0
2023-10-19 12:00:00,486.98,491.0,486.42,488.42,9845.0,486.98,491.0,486.42,488.42,9845.0
2023-10-19 12:10:00,488.34,489.38,487.69,489.38,9087.0,488.34,489.38,487.69,489.38,9087.0
2023-10-19 12:20:00,489.22,491.29,487.75,487.96,5063.0,489.22,491.29,487.75,487.96,5063.0
2023-10-19 12:30:00,488.18,488.18,484.84,485.16,15191.0,488.18,488.18,484.84,485.16,15191.0
2023-10-19 12:40:00,485.31,487.91,485.13,487.9,3474.0,485.31,487.91,485.13,487.9,3474.0
2023-10-19 12:50:00,487.95,489.29,487.07,489.03,2287.0,487.95,489.29,487.07,489.03,2287.0
2023-10-19 13:00:00,489.16,491.8,489.16,491.47,5331.0,489.16,491.8,489.16,491.47,5331.0
2023-10-19 13:10:00,491.73,492.0,490.95,491.29,3171.0,491.73,492.0,490.95,491.29,3171.0
2023-10-19 13:20:00,491.32,491.32,490.0,490.0,2930.0,491.32,491.32,490.0,490.0,2930.0
2023-10-19 13:30:00,490.39,490.74,487.64,487.64,3200.0,490.39,490.74,487.64,487.64,3200.0
2023-10-19 13:40:00,487.84,488.05,487.2,487.97,2915.0,487.84,488.05,487.2,487.97,2915.0
2023-10-19 13:50:00,488.1,488.45,487.46,487.76,3901.0,488.1,488.45,487.46,487.76,3901.0
2023-10-19 14:00:00,488.15,488.15,487.45,487.88,757.0,488.15,488.15,487.45,487.88,757.0
2023-10-19 14:10:00,488.25,488.43,487.61,488.03,891.0,488.25,488.43,487.61,488.03,891.0
2023-10-19 14:20:00,488.15,488.15,487.28,487.38,2712.0,488.15,488.15,487.28,487.38,2712.0
2023-10-19 14:30:00,487.36,487.42,484.34,484.76,6364.0,487.36,487.42,484.34,484.76,6364.0
2023-10-19 14:40:00,484.75,484.75,483.17,483.62,13929.0,484.75,484.75,483.17,483.62,13929.0
2023-10-19 14:50:00,483.48,483.77,482.93,483.14,4372.0,483.48,483.77,482.93,483.14,4372.0
2023-10-19 15:00:00,483.27,484.5,483.27,483.95,3610.0,483.27,484.5,483.27,483.95,3610.0
2023-10-19 15:10:00,483.64,484.17,483.02,483.65,9000.0,483.64,484.17,483.02,483.65,9000.0
2023-10-19 15:20:00,483.35,483.41,482.27,482.51,9971.0,483.35,483.41,482.27,482.51,9971.0
2023-10-19 15:30:00,482.57,483.47,481.99,483.18,30902.0,482.57,483.47,481.99,483.18,30902.0
2023-10-19 15:40:00,483.19,483.19,481.35,482.65,9951.0,483.19,483.19,481.35,482.65,9951.0
2023-10-19 15:50:00,482.82,483.5,482.33,482.36,19874.0,482.82,483.5,482.33,482.36,19874.0
2023-10-20 09:30:00,482.37,482.43,476.02,480.73,52514.0,482.37,482.43,476.02,480.73,52514.0
2023-10-20 09:40:00,480.79,481.84,480.69,480.95,4728.0,480.79,481.84,480.69,480.95,4728.0
2023-10-20 09:50:00,480.67,480.67,478.35,479.0,4387.0,480.67,480.67,478.35,479.0,4387.0
2023-10-20 10:00:00,478.8,479.36,478.26,478.85,5100.0,478.8,479.36,478.26,478.85,5100.0
2023-10-20 10:10:00,478.8,478.8,475.62,475.96,7429.0,478.8,478.8,475.62,475.96,7429.0
2023-10-20 10:20:00,475.7,475.98,473.36,473.67,10552.0,475.7,475.98,473.36,473.67,10552.0
2023-10-20 10:30:00,473.41,473.56,471.27,472.39,23244.0,473.41,473.56,471.27,472.39,23244.0
2023-10-20 10:40:00,472.4,472.44,469.52,470.49,11501.0,472.4,472.44,469.52,470.49,11501.0
2023-10-20 10:50:00,470.26,470.26,468.16,468.16,11191.0,470.26,470.26,468.16,468.16,11191.0
2023-10-20 11:00:00,468.05,470.35,468.04,469.53,9813.0,468.05,470.35,468.04,469.53,9813.0
2023-10-20 11:10:00,469.53,470.08,468.22,469.17,17136.0,469.53,470.08,468.22,469.17,17136.0
2023-10-20 11:20:00,469.41,469.48,468.56,468.95,5092.0,469.41,469.48,468.56,468.95,5092.0
2023-10-20 11:30:00,468.91,469.27,467.8,468.48,6516.0,468.91,469.27,467.8,468.48,6516.0
2023-10-20 11:40:00,468.52,469.2,468.08,469.05,10699.0,468.52,469.2,468.08,469.05,10699.0
2023-10-20 11:50:00,469.28,469.72,468.1,469.1,11944.0,469.28,469.72,468.1,469.1,11944.0
2023-10-20 12:00:00,469.06,469.54,468.64,469.17,4943.0,469.06,469.54,468.64,469.17,4943.0
2023-10-20 12:10:00,468.94,470.2,468.67,470.2,4015.0,468.94,470.2,468.67,470.2,4015.0
2023-10-20 12:20:00,470.19,470.93,469.59,469.59,8260.0,470.19,470.93,469.59,469.59,8260.0
2023-10-20 12:30:00,469.6,470.5,469.08,470.07,3104.0,469.6,470.5,469.08,470.07,3104.0
2023-10-20 12:40:00,470.22,471.19,469.67,471.18,2800.0,470.22,471.19,469.67,471.18,2800.0
2023-10-20 12:50:00,471.0,472.4,470.97,472.4,4396.0,471.0,472.4,470.97,472.4,4396.0
2023-10-20 13:00:00,472.28,472.28,471.05,471.56,5272.0,472.28,472.28,471.05,471.56,5272.0
2023-10-20 13:10:00,471.38,473.4,471.09,473.4,6215.0,471.38,473.4,471.09,473.4,6215.0
2023-10-20 13:20:00,473.6,473.63,472.79,473.15,3409.0,473.6,473.63,472.79,473.15,3409.0
2023-10-20 13:30:00,473.16,473.39,472.4,472.4,8887.0,473.16,473.39,472.4,472.4,8887.0
2023-10-20 13:40:00,472.74,473.15,471.28,471.53,10700.0,472.74,473.15,471.28,471.53,10700.0
2023-10-20 13:50:00,471.73,472.66,471.69,472.66,4400.0,471.73,472.66,471.69,472.66,4400.0
2023-10-20 14:00:00,472.36,472.86,472.21,472.46,3100.0,472.36,472.86,472.21,472.46,3100.0
2023-10-20 14:10:00,472.43,472.43,470.31,470.46,8378.0,472.43,472.43,470.31,470.46,8378.0
2023-10-20 14:20:00,470.35,471.01,470.35,470.8,9279.0,470.35,471.01,470.35,470.8,9279.0
2023-10-20 14:30:00,470.45,470.86,469.81,470.01,5824.0,470.45,470.86,469.81,470.01,5824.0
2023-10-20 14:40:00,469.94,470.83,469.85,470.83,9492.0,469.94,470.83,469.85,470.83,9492.0
2023-10-20 14:50:00,470.86,471.38,470.22,470.67,9266.0,470.86,471.38,470.22,470.67,9266.0
2023-10-20 15:00:00,470.6,471.2,470.17,470.17,4750.0,470.6,471.2,470.17,470.17,4750.0
2023-10-20 15:10:00,470.02,470.43,469.74,470.29,21531.0,470.02,470.43,469.74,470.29,21531.0
2023-10-20 15:20:00,470.18,470.18,468.51,468.85,16231.0,470.18,470.18,468.51,468.85,16231.0
2023-10-20 15:30:00,468.85,468.99,468.14,468.68,26466.0,468.85,468.99,468.14,468.68,26466.0
2023-10-20 15:40:00,468.7,468.7,467.51,467.8,20743.0,468.7,468.7,467.51,467.8,20743.0
2023-10-20 15:50:00,467.99,467.99,466.35,467.59,69033.0,467.99,467.99,466.35,467.59,69033.0
2023-10-23 09:30:00,466.0,468.0,461.58,462.64,22832.0,466.0,468.0,461.58,462.64,22832.0
2023-10-23 09:40:00,462.52,465.2,461.44,465.11,18589.0,462.52,465.2,461.44,465.11,18589.0
2023-10-23 09:50:00,465.25,466.26,464.19,466.25,8954.0,465.25,466.26,464.19,466.25,8954.0
2023-10-23 10:00:00,466.56,466.57,464.31,464.49,13515.0,466.56,466.57,464.31,464.49,13515.0
2023-10-23 10:10:00,464.56,466.34,464.01,466.32,12001.0,464.56,466.34,464.01,466.32,12001.0
2023-10-23 10:20:00,466.06,467.74,465.68,467.49,18926.0,466.06,467.74,465.68,467.49,18926.0
2023-10-23 10:30:00,467.5,467.85,464.77,466.94,20546.0,467.5,467.85,464.77,466.94,20546.0
2023-10-23 10:40:00,466.63,467.74,466.63,466.98,6100.0,466.63,467.74,466.63,466.98,6100.0
2023-10-23 10:50:00,466.56,467.26,466.33,466.74,9947.0,466.56,467.26,466.33,466.74,9947.0
2023-10-23 11:00:00,466.74,467.51,465.95,466.67,15633.0,466.74,467.51,465.95,466.67,15633.0
2023-10-23 11:10:00,466.83,468.72,466.81,467.95,18269.0,466.83,468.72,466.81,467.95,18269.0
2023-10-23 11:20:00,468.02,468.8,467.93,468.48,8031.0,468.02,468.8,467.93,468.48,8031.0
2023-10-23 11:30:00,468.41,468.94,467.95,468.94,4536.0,468.41,468.94,467.95,468.94,4536.0
2023-10-23 11:40:00,469.4,469.45,467.81,468.33,4285.0,469.4,469.45,467.81,468.33,4285.0
2023-10-23 11:50:00,468.35,469.09,468.34,468.99,9823.0,468.35,469.09,468.34,468.99,9823.0
2023-10-23 12:00:00,469.14,470.0,468.57,469.22,6271.0,469.14,470.0,468.57,469.22,6271.0
2023-10-23 12:10:00,469.54,469.63,468.85,469.14,13737.0,469.54,469.63,468.85,469.14,13737.0
2023-10-23 12:20:00,468.99,470.27,468.85,470.25,9941.0,468.99,470.27,468.85,470.25,9941.0
2023-10-23 12:30:00,470.36,471.11,469.92,470.84,6000.0,470.36,471.11,469.92,470.84,6000.0
2023-10-23 12:40:00,470.54,470.93,470.02,470.93,4261.0,470.54,470.93,470.02,470.93,4261.0
2023-10-23 12:50:00,471.14,473.25,471.14,473.15,2200.0,471.14,473.25,471.14,473.15,2200.0
2023-10-23 13:00:00,473.56,473.56,472.05,472.47,3317.0,473.56,473.56,472.05,472.47,3317.0
2023-10-23 13:10:00,472.47,472.47,471.13,471.19,4530.0,472.47,472.47,471.13,471.19,4530.0
2023-10-23 13:20:00,471.64,471.71,470.56,471.16,4344.0,471.64,471.71,470.56,471.16,4344.0
2023-10-23 13:30:00,471.2,471.64,470.62,471.58,3041.0,471.2,471.64,470.62,471.58,3041.0
2023-10-23 13:40:00,471.32,471.97,471.17,471.8,2826.0,471.32,471.97,471.17,471.8,2826.0
2023-10-23 13:50:00,471.77,472.13,470.79,471.05,4876.0,471.77,472.13,470.79,471.05,4876.0
2023-10-23 14:00:00,470.74,471.83,470.69,471.52,4343.0,470.74,471.83,470.69,471.52,4343.0
2023-10-23 14:10:00,471.57,471.72,469.95,469.95,3209.0,471.57,471.72,469.95,469.95,3209.0
2023-10-23 14:20:00,470.03,470.68,470.02,470.13,2820.0,470.03,470.68,470.02,470.13,2820.0
2023-10-23 14:30:00,469.88,470.65,469.55,470.47,5062.0,469.88,470.65,469.55,470.47,5062.0
2023-10-23 14:40:00,470.57,470.74,469.84,470.11,6319.0,470.57,470.74,469.84,470.11,6319.0
2023-10-23 14:50:00,470.0,470.0,468.71,469.4,23051.0,470.0,470.0,468.71,469.4,23051.0
2023-10-23 15:00:00,469.5,470.78,469.5,470.21,6198.0,469.5,470.78,469.5,470.21,6198.0
2023-10-23 15:10:00,470.27,470.27,469.3,470.18,6857.0,470.27,470.27,469.3,470.18,6857.0
2023-10-23 15:20:00,470.12,470.31,469.13,469.36,5510.0,470.12,470.31,469.13,469.36,5510.0
2023-10-23 15:30:00,469.09,469.22,468.39,468.68,6922.0,469.09,469.22,468.39,468.68,6922.0
2023-10-23 15:40:00,468.67,469.28,468.47,469.09,8980.0,468.67,469.28,468.47,469.09,8980.0
2023-10-23 15:50:00,469.3,469.3,467.41,467.8,38584.0,469.3,469.3,467.41,467.8,38584.0
2023-10-24 09:30:00,466.48,472.62,465.18,472.6,28003.0,466.48,472.62,465.18,472.6,28003.0
2023-10-24 09:40:00,471.87,474.4,469.85,470.52,12209.0,471.87,474.4,469.85,470.52,12209.0
2023-10-24 09:50:00,470.05,470.1,468.36,469.0,5842.0,470.05,470.1,468.36,469.0,5842.0
2023-10-24 10:00:00,468.25,472.89,468.17,472.89,10398.0,468.25,472.89,468.17,472.89,10398.0
2023-10-24 10:10:00,472.07,472.07,469.4,470.05,8296.0,472.07,472.07,469.4,470.05,8296.0
2023-10-24 10:20:00,469.85,471.69,469.85,471.69,2300.0,469.85,471.69,469.85,471.69,2300.0
2023-10-24 10:30:00,471.78,472.84,471.03,472.84,4870.0,471.78,472.84,471.03,472.84,4870.0
2023-10-24 10:40:00,472.83,473.38,471.99,473.03,4621.0,472.83,473.38,471.99,473.03,4621.0
2023-10-24 10:50:00,473.29,473.3,471.04,472.34,4559.0,473.29,473.3,471.04,472.34,4559.0
2023-10-24 11:00:00,472.44,472.83,472.31,472.4,600.0,472.44,472.83,472.31,472.4,600.0
2023-10-24 11:10:00,472.26,472.74,470.84,470.98,5110.0,472.26,472.74,470.84,470.98,5110.0
2023-10-24 11:20:00,470.84,471.5,470.01,470.06,3436.0,470.84,471.5,470.01,470.06,3436.0
2023-10-24 11:30:00,470.03,470.41,469.62,469.71,2324.0,470.03,470.41,469.62,469.71,2324.0
2023-10-24 11:40:00,469.25,469.64,469.14,469.14,603.0,469.25,469.64,469.14,469.14,603.0
2023-10-24 11:50:00,469.52,469.52,468.05,469.52,6608.0,469.52,469.52,468.05,469.52,6608.0
2023-10-24 12:00:00,469.92,470.42,469.08,470.13,4100.0,469.92,470.42,469.08,470.13,4100.0
2023-10-24 12:10:00,469.91,470.03,469.12,469.12,3019.0,469.91,470.03,469.12,469.12,3019.0
2023-10-24 12:20:00,469.09,469.09,466.8,466.81,2814.0,469.09,469.09,466.8,466.81,2814.0
2023-10-24 12:30:00,466.35,466.39,464.98,465.01,9016.0,466.35,466.39,464.98,465.01,9016.0
2023-10-24 12:40:00,465.0,465.54,463.99,464.57,9111.0,465.0,465.54,463.99,464.57,9111.0
2023-10-24 12:50:00,464.6,464.72,463.49,463.86,5569.0,464.6,464.72,463.49,463.86,5569.0
2023-10-24 13:00:00,463.96,465.08,463.65,464.65,5599.0,463.96,465.08,463.65,464.65,5599.0
2023-10-24 13:10:00,464.58,465.38,464.26,465.31,3271.0,464.58,465.38,464.26,465.31,3271.0
2023-10-24 13:20:00,465.68,466.15,465.52,465.94,2714.0,465.68,466.15,465.52,465.94,2714.0
2023-10-24 13:30:00,466.32,466.59,465.39,466.59,4201.0,466.32,466.59,465.39,466.59,4201.0
2023-10-24 13:40:00,466.5,467.23,465.63,465.63,5260.0,466.5,467.23,465.63,465.63,5260.0
2023-10-24 13:50:00,466.31,466.87,465.99,466.25,2655.0,466.31,466.87,465.99,466.25,2655.0
2023-10-24 14:00:00,466.22,466.79,465.71,465.71,4147.0,466.22,466.79,465.71,465.71,4147.0
2023-10-24 14:10:00,465.65,466.29,465.18,466.13,5759.0,465.65,466.29,465.18,466.13,5759.0
2023-10-24 14:20:00,466.0,467.96,466.0,467.96,10189.0,466.0,467.96,466.0,467.96,10189.0
2023-10-24 14:30:00,467.84,468.81,467.56,467.8,2764.0,467.84,468.81,467.56,467.8,2764.0
2023-10-24 14:40:00,467.7,468.7,467.69,468.44,8300.0,467.7,468.7,467.69,468.44,8300.0
2023-10-24 14:50:00,468.31,468.45,467.65,468.45,4834.0,468.31,468.45,467.65,468.45,4834.0
2023-10-24 15:00:00,468.34,468.65,467.79,468.27,2609.0,468.34,468.65,467.79,468.27,2609.0
2023-10-24 15:10:00,468.3,468.58,467.52,468.22,18083.0,468.3,468.58,467.52,468.22,18083.0
2023-10-24 15:20:00,468.23,468.47,467.71,467.92,6889.0,468.23,468.47,467.71,467.92,6889.0
2023-10-24 15:30:00,467.99,468.13,467.23,467.41,13563.0,467.99,468.13,467.23,467.41,13563.0
2023-10-24 15:40:00,467.53,469.0,467.52,468.38,8351.0,467.53,469.0,467.52,468.38,8351.0
2023-10-24 15:50:00,468.4,468.76,467.57,468.18,32313.0,468.4,468.76,467.57,468.18,32313.0
2023-10-25 09:30:00,467.61,468.24,463.22,463.49,24349.0,467.61,468.24,463.22,463.49,24349.0
2023-10-25 09:40:00,463.98,463.99,460.94,461.42,6686.0,463.98,463.99,460.94,461.42,6686.0
2023-10-25 09:50:00,461.05,463.3,460.53,462.68,10370.0,461.05,463.3,460.53,462.68,10370.0
2023-10-25 10:00:00,462.68,463.35,461.75,463.08,5811.0,462.68,463.35,461.75,463.08,5811.0
2023-10-25 10:10:00,462.95,464.02,462.84,463.25,11123.0,462.95,464.02,462.84,463.25,11123.0
2023-10-25 10:20:00,463.51,464.9,463.51,464.68,6426.0,463.51,464.9,463.51,464.68,6426.0
2023-10-25 10:30:00,464.76,466.38,464.3,466.38,9219.0,464.76,466.38,464.3,466.38,9219.0
2023-10-25 10:40:00,465.74,465.74,464.57,465.22,3200.0,465.74,465.74,464.57,465.22,3200.0
2023-10-25 10:50:00,464.79,465.85,464.27,465.07,2970.0,464.79,465.85,464.27,465.07,2970.0
2023-10-25 11:00:00,465.38,466.89,465.29,466.3,4850.0,465.38,466.89,465.29,466.3,4850.0
2023-10-25 11:10:00,466.28,466.59,464.84,464.95,5401.0,466.28,466.59,464.84,464.95,5401.0
2023-10-25 11:20:00,465.0,465.16,463.34,464.57,9811.0,465.0,465.16,463.34,464.57,9811.0
2023-10-25 11:30:00,464.39,464.41,463.72,463.85,3986.0,464.39,464.41,463.72,463.85,3986.0
2023-10-25 11:40:00,463.86,464.19,461.7,462.07,5508.0,463.86,464.19,461.7,462.07,5508.0
2023-10-25 11:50:00,461.97,461.98,461.41,461.48,4216.0,461.97,461.98,461.41,461.48,4216.0
2023-10-25 12:00:00,461.49,462.17,461.24,461.29,4700.0,461.49,462.17,461.24,461.29,4700.0
2023-10-25 12:10:00,461.21,461.51,460.76,460.76,8690.0,461.21,461.51,460.76,460.76,8690.0
2023-10-25 12:20:00,460.65,461.13,460.33,460.84,9273.0,460.65,461.13,460.33,460.84,9273.0
2023-10-25 12:30:00,460.81,461.04,460.46,460.47,6351.0,460.81,461.04,460.46,460.47,6351.0
2023-10-25 12:40:00,460.61,460.61,458.8,459.13,6456.0,460.61,460.61,458.8,459.13,6456.0
2023-10-25 12:50:00,459.26,459.36,458.72,459.09,2600.0,459.26,459.36,458.72,459.09,2600.0
2023-10-25 13:00:00,458.99,459.25,457.71,457.92,5279.0,458.99,459.25,457.71,457.92,5279.0
2023-10-25 13:10:00,457.93,458.01,456.65,457.49,3780.0,457.93,458.01,456.65,457.49,3780.0
2023-10-25 13:20:00,457.56,457.62,456.67,456.67,2210.0,457.56,457.62,456.67,456.67,2210.0
2023-10-25 13:30:00,456.67,456.67,455.52,455.56,2900.0,456.67,456.67,455.52,455.56,2900.0
2023-10-25 13:40:00,455.56,455.72,454.59,454.6,2430.0,455.56,455.72,454.59,454.6,2430.0
2023-10-25 13:50:00,454.59,456.43,454.59,456.19,7163.0,454.59,456.43,454.59,456.19,7163.0
2023-10-25 14:00:00,456.15,457.0,456.15,456.28,5733.0,456.15,457.0,456.15,456.28,5733.0
2023-10-25 14:10:00,456.44,456.78,456.0,456.0,3032.0,456.44,456.78,456.0,456.0,3032.0
2023-10-25 14:20:00,456.3,456.63,455.47,455.47,7125.0,456.3,456.63,455.47,455.47,7125.0
2023-10-25 14:30:00,455.63,456.26,455.32,455.6,5529.0,455.63,456.26,455.32,455.6,5529.0
2023-10-25 14:40:00,455.68,455.9,454.33,455.04,8411.0,455.68,455.9,454.33,455.04,8411.0
2023-10-25 14:50:00,455.04,456.08,455.0,455.47,4200.0,455.04,456.08,455.0,455.47,4200.0
2023-10-25 15:00:00,455.81,456.18,454.73,454.79,6072.0,455.81,456.18,454.73,454.79,6072.0
2023-10-25 15:10:00,454.89,455.37,454.27,455.05,12598.0,454.89,455.37,454.27,455.05,12598.0
2023-10-25 15:20:00,455.17,455.8,454.92,455.73,16083.0,455.17,455.8,454.92,455.73,16083.0
2023-10-25 15:30:00,455.9,456.96,455.88,456.5,12304.0,455.9,456.96,455.88,456.5,12304.0
2023-10-25 15:40:00,456.48,456.63,455.81,456.36,11655.0,456.48,456.63,455.81,456.36,11655.0
2023-10-25 15:50:00,456.57,456.71,455.13,455.27,52285.0,456.57,456.71,455.13,455.27,52285.0
2023-10-26 09:30:00,458.16,460.25,457.43,457.43,11017.0,458.16,460.25,457.43,457.43,11017.0
2023-10-26 09:40:00,458.36,460.32,457.63,458.87,2912.0,458.36,460.32,457.63,458.87,2912.0
2023-10-26 09:50:00,459.04,460.59,457.14,459.41,10712.0,459.04,460.59,457.14,459.41,10712.0
2023-10-26 10:00:00,457.32,459.79,457.12,458.65,8556.0,457.32,459.79,457.12,458.65,8556.0
2023-10-26 10:10:00,458.96,459.69,458.26,458.46,17646.0,458.96,459.69,458.26,458.46,17646.0
2023-10-26 10:20:00,458.14,460.5,457.7,460.5,12863.0,458.14,460.5,457.7,460.5,12863.0
2023-10-26 10:30:00,460.17,460.17,455.37,455.47,4662.0,460.17,460.17,455.37,455.47,4662.0
2023-10-26 10:40:00,455.0,459.07,454.67,459.07,4712.0,455.0,459.07,454.67,459.07,4712.0
2023-10-26 10:50:00,459.29,459.52,458.0,458.48,5002.0,459.29,459.52,458.0,458.48,5002.0
2023-10-26 11:00:00,458.14,458.58,456.42,456.42,3400.0,458.14,458.58,456.42,456.42,3400.0
2023-10-26 11:10:00,457.11,457.11,453.78,454.34,7028.0,457.11,457.11,453.78,454.34,7028.0
2023-10-26 11:20:00,454.58,454.63,453.34,453.35,6500.0,454.58,454.63,453.34,453.35,6500.0
2023-10-26 11:30:00,453.77,454.04,452.6,452.71,5136.0,453.77,454.04,452.6,452.71,5136.0
2023-10-26 11:40:00,452.59,453.15,450.74,452.74,6893.0,452.59,453.15,450.74,452.74,6893.0
2023-10-26 11:50:00,452.72,453.79,452.56,453.24,4307.0,452.72,453.79,452.56,453.24,4307.0
2023-10-26 12:00:00,453.24,453.57,451.78,451.78,2401.0,453.24,453.57,451.78,451.78,2401.0
2023-10-26 12:10:00,451.53,451.72,449.19,449.23,6829.0,451.53,451.72,449.19,449.23,6829.0
2023-10-26 12:20:00,449.23,450.19,448.91,449.8,5137.0,449.23,450.19,448.91,449.8,5137.0
2023-10-26 12:30:00,449.96,450.67,449.67,449.77,5085.0,449.96,450.67,449.67,449.77,5085.0
2023-10-26 12:40:00,449.62,451.3,449.44,450.75,4539.0,449.62,451.3,449.44,450.75,4539.0
2023-10-26 12:50:00,450.76,450.76,450.12,450.62,2888.0,450.76,450.76,450.12,450.62,2888.0
2023-10-26 13:00:00,450.25,452.59,450.25,452.1,2250.0,450.25,452.59,450.25,452.1,2250.0
2023-10-26 13:10:00,452.1,453.41,451.86,452.96,3956.0,452.1,453.41,451.86,452.96,3956.0
2023-10-26 13:20:00,452.78,452.78,452.01,452.61,2360.0,452.78,452.78,452.01,452.61,2360.0
2023-10-26 13:30:00,452.61,453.06,451.84,452.94,2437.0,452.61,453.06,451.84,452.94,2437.0
2023-10-26 13:40:00,453.02,456.11,452.97,455.49,5554.0,453.02,456.11,452.97,455.49,5554.0
2023-10-26 13:50:00,455.28,455.28,454.29,454.61,2665.0,455.28,455.28,454.29,454.61,2665.0
2023-10-26 14:00:00,454.86,455.21,454.54,454.92,2000.0,454.86,455.21,454.54,454.92,2000.0
2023-10-26 14:10:00,455.44,455.9,455.22,455.22,2073.0,455.44,455.9,455.22,455.22,2073.0
2023-10-26 14:20:00,455.15,455.93,454.68,455.81,1944.0,455.15,455.93,454.68,455.81,1944.0
2023-10-26 14:30:00,455.87,457.72,455.84,456.34,3081.0,455.87,457.72,455.84,456.34,3081.0
2023-10-26 14:40:00,456.57,457.07,456.42,456.91,3003.0,456.57,457.07,456.42,456.91,3003.0
2023-10-26 14:50:00,456.89,457.86,456.64,457.86,2905.0,456.89,457.86,456.64,457.86,2905.0
2023-10-26 15:00:00,457.77,458.29,457.45,457.66,4788.0,457.77,458.29,457.45,457.66,4788.0
2023-10-26 15:10:00,457.47,457.47,456.02,456.02,4025.0,457.47,457.47,456.02,456.02,4025.0
2023-10-26 15:20:00,456.03,456.53,455.87,456.17,5358.0,456.03,456.53,455.87,456.17,5358.0
2023-10-26 15:30:00,455.93,456.06,453.93,454.13,7299.0,455.93,456.06,453.93,454.13,7299.0
2023-10-26 15:40:00,453.94,454.11,453.27,453.79,11079.0,453.94,454.11,453.27,453.79,11079.0
2023-10-26 15:50:00,453.96,454.9,453.26,453.54,38246.0,453.96,454.9,453.26,453.54,38246.0
2023-10-27 09:30:00,457.63,458.47,453.63,454.13,21315.0,457.63,458.47,453.63,454.13,21315.0
2023-10-27 09:40:00,454.52,456.28,453.38,453.49,8979.0,454.52,456.28,453.38,453.49,8979.0
2023-10-27 09:50:00,453.59,456.58,453.5,456.58,3923.0,453.59,456.58,453.5,456.58,3923.0
2023-10-27 10:00:00,455.18,456.92,454.15,454.48,6697.0,455.18,456.92,454.15,454.48,6697.0
2023-10-27 10:10:00,455.39,456.67,454.4,454.4,10108.0,455.39,456.67,454.4,454.4,10108.0
2023-10-27 10:20:00,454.8,456.65,454.17,456.23,5482.0,454.8,456.65,454.17,456.23,5482.0
2023-10-27 10:30:00,456.02,456.82,455.7,456.51,2500.0,456.02,456.82,455.7,456.51,2500.0
2023-10-27 10:40:00,455.64,456.79,455.64,456.58,2400.0,455.64,456.79,455.64,456.58,2400.0
2023-10-27 10:50:00,457.18,457.38,455.88,457.13,13613.0,457.18,457.38,455.88,457.13,13613.0
2023-10-27 11:00:00,457.42,458.13,456.51,458.13,6521.0,457.42,458.13,456.51,458.13,6521.0
2023-10-27 11:10:00,458.25,459.68,457.89,459.14,3400.0,458.25,459.68,457.89,459.14,3400.0
2023-10-27 11:20:00,459.02,460.15,459.02,459.5,5871.0,459.02,460.15,459.02,459.5,5871.0
2023-10-27 11:30:00,459.69,459.69,457.62,457.62,5093.0,459.69,459.69,457.62,457.62,5093.0
2023-10-27 11:40:00,457.79,458.38,457.42,457.65,1925.0,457.79,458.38,457.42,457.65,1925.0
2023-10-27 11:50:00,458.21,458.56,457.42,458.12,6512.0,458.21,458.56,457.42,458.12,6512.0
2023-10-27 12:00:00,459.0,459.31,458.21,459.13,2929.0,459.0,459.31,458.21,459.13,2929.0
2023-10-27 12:10:00,458.59,458.61,457.93,458.25,3453.0,458.59,458.61,457.93,458.25,3453.0
2023-10-27 12:20:00,458.36,458.36,457.55,458.2,2254.0,458.36,458.36,457.55,458.2,2254.0
2023-10-27 12:30:00,457.91,458.57,457.64,458.08,3221.0,457.91,458.57,457.64,458.08,3221.0
2023-10-27 12:40:00,457.77,457.93,457.17,457.27,2000.0,457.77,457.93,457.17,457.27,2000.0
2023-10-27 12:50:00,456.99,457.59,456.81,456.99,4162.0,456.99,457.59,456.81,456.99,4162.0
2023-10-27 13:00:00,457.33,457.33,455.56,455.77,5163.0,457.33,457.33,455.56,455.77,5163.0
2023-10-27 13:10:00,456.02,456.35,455.21,455.66,13225.0,456.02,456.35,455.21,455.66,13225.0
2023-10-27 13:20:00,455.79,456.19,455.47,455.78,5310.0,455.79,456.19,455.47,455.78,5310.0
2023-10-27 13:30:00,455.79,456.81,455.3,455.91,10826.0,455.79,456.81,455.3,455.91,10826.0
2023-10-27 13:40:00,456.25,456.75,455.71,455.82,3247.0,456.25,456.75,455.71,455.82,3247.0
2023-10-27 13:50:00,456.75,457.0,456.0,456.43,4125.0,456.75,457.0,456.0,456.43,4125.0
2023-10-27 14:00:00,456.15,456.45,455.74,456.06,3891.0,456.15,456.45,455.74,456.06,3891.0
2023-10-27 14:10:00,456.3,457.06,456.26,456.5,3070.0,456.3,457.06,456.26,456.5,3070.0
2023-10-27 14:20:00,456.48,456.68,456.27,456.59,4215.0,456.48,456.68,456.27,456.59,4215.0
2023-10-27 14:30:00,456.67,458.23,456.47,458.12,3287.0,456.67,458.23,456.47,458.12,3287.0
2023-10-27 14:40:00,458.08,458.27,457.11,457.11,4200.0,458.08,458.27,457.11,457.11,4200.0
2023-10-27 14:50:00,457.4,457.41,456.58,456.78,3800.0,457.4,457.41,456.58,456.78,3800.0
2023-10-27 15:00:00,457.18,457.41,456.35,456.48,4934.0,457.18,457.41,456.35,456.48,4934.0
2023-10-27 15:10:00,456.48,457.25,456.42,457.2,2640.0,456.48,457.25,456.42,457.2,2640.0
2023-10-27 15:20:00,457.4,457.47,456.35,457.03,5609.0,457.4,457.47,456.35,457.03,5609.0
2023-10-27 15:30:00,456.99,457.06,455.69,455.69,5327.0,456.99,457.06,455.69,455.69,5327.0
2023-10-27 15:40:00,455.67,456.58,455.67,456.58,7529.0,455.67,456.58,455.67,456.58,7529.0
2023-10-27 15:50:00,456.54,457.28,456.29,457.0,26664.0,456.54,457.28,456.29,457.0,26664.0
2023-10-30 09:30:00,460.27,461.22,455.66,457.97,7236.0,460.27,461.22,455.66,457.97,7236.0
2023-10-30 09:40:00,457.26,460.23,456.97,458.53,7472.0,457.26,460.23,456.97,458.53,7472.0
2023-10-30 09:50:00,458.63,459.39,457.82,458.33,9196.0,458.63,459.39,457.82,458.33,9196.0
2023-10-30 10:00:00,458.39,460.0,457.79,459.61,15458.0,458.39,460.0,457.79,459.61,15458.0
2023-10-30 10:10:00,459.64,459.64,456.48,456.48,2900.0,459.64,459.64,456.48,456.48,2900.0
2023-10-30 10:20:00,456.56,457.18,455.0,457.06,13632.0,456.56,457.18,455.0,457.06,13632.0
2023-10-30 10:30:00,456.6,458.19,456.6,457.77,10415.0,456.6,458.19,456.6,457.77,10415.0
2023-10-30 10:40:00,457.88,457.88,456.14,456.88,5308.0,457.88,457.88,456.14,456.88,5308.0
2023-10-30 10:50:00,456.66,458.44,456.61,458.16,6222.0,456.66,458.44,456.61,458.16,6222.0
2023-10-30 11:00:00,458.41,460.11,458.04,459.22,5139.0,458.41,460.11,458.04,459.22,5139.0
2023-10-30 11:10:00,459.45,459.63,457.99,458.13,2453.0,459.45,459.63,457.99,458.13,2453.0
2023-10-30 11:20:00,458.4,458.84,456.73,457.12,20597.0,458.4,458.84,456.73,457.12,20597.0
2023-10-30 11:30:00,457.18,458.38,456.83,457.48,8625.0,457.18,458.38,456.83,457.48,8625.0
2023-10-30 11:40:00,457.2,458.41,456.8,458.37,3995.0,457.2,458.41,456.8,458.37,3995.0
2023-10-30 11:50:00,458.71,460.0,458.55,459.49,6495.0,458.71,460.0,458.55,459.49,6495.0
2023-10-30 12:00:00,459.5,459.74,457.5,457.9,4100.0,459.5,459.74,457.5,457.9,4100.0
2023-10-30 12:10:00,458.05,458.69,457.26,457.26,3494.0,458.05,458.69,457.26,457.26,3494.0
2023-10-30 12:20:00,457.13,457.6,456.63,457.43,5300.0,457.13,457.6,456.63,457.43,5300.0
2023-10-30 12:30:00,457.24,457.66,456.71,456.71,8330.0,457.24,457.66,456.71,456.71,8330.0
2023-10-30 12:40:00,456.77,457.16,455.94,456.68,6544.0,456.77,457.16,455.94,456.68,6544.0
2023-10-30 12:50:00,456.95,457.68,456.3,456.73,4137.0,456.95,457.68,456.3,456.73,4137.0
2023-10-30 13:00:00,456.94,457.69,456.3,457.16,1400.0,456.94,457.69,456.3,457.16,1400.0
2023-10-30 13:10:00,457.25,458.53,457.0,458.29,4710.0,457.25,458.53,457.0,458.29,4710.0
2023-10-30 13:20:00,458.24,460.54,458.24,460.54,2100.0,458.24,460.54,458.24,460.54,2100.0
2023-10-30 13:30:00,460.66,460.95,459.67,460.36,4725.0,460.66,460.95,459.67,460.36,4725.0
2023-10-30 13:40:00,460.7,461.29,460.28,461.29,3712.0,460.7,461.29,460.28,461.29,3712.0
2023-10-30 13:50:00,461.28,461.66,460.86,461.66,5811.0,461.28,461.66,460.86,461.66,5811.0
2023-10-30 14:00:00,461.17,461.79,460.96,461.51,2300.0,461.17,461.79,460.96,461.51,2300.0
2023-10-30 14:10:00,461.45,461.46,460.59,460.77,1000.0,461.45,461.46,460.59,460.77,1000.0
2023-10-30 14:20:00,460.74,461.29,460.5,460.82,3468.0,460.74,461.29,460.5,460.82,3468.0
2023-10-30 14:30:00,460.93,461.57,460.74,461.57,8539.0,460.93,461.57,460.74,461.57,8539.0
2023-10-30 14:40:00,461.57,462.14,461.51,462.06,4874.0,461.57,462.14,461.51,462.06,4874.0
2023-10-30 14:50:00,462.31,462.62,461.3,462.24,2892.0,462.31,462.62,461.3,462.24,2892.0
2023-10-30 15:00:00,462.1,462.44,461.37,461.74,5324.0,462.1,462.44,461.37,461.74,5324.0
2023-10-30 15:10:00,461.73,462.2,461.51,462.03,6129.0,461.73,462.2,461.51,462.03,6129.0
2023-10-30 15:20:00,462.22,462.74,462.02,462.55,8649.0,462.22,462.74,462.02,462.55,8649.0
2023-10-30 15:30:00,462.63,462.64,462.0,462.2,5693.0,462.63,462.64,462.0,462.2,5693.0
2023-10-30 15:40:00,462.2,462.31,461.8,461.85,5168.0,462.2,462.31,461.8,461.85,5168.0
2023-10-30 15:50:00,461.85,461.86,460.78,461.1,41610.0,461.85,461.86,460.78,461.1,41610.0
2023-10-31 09:30:00,464.32,468.89,460.66,460.94,23916.0,464.32,468.89,460.66,460.94,23916.0
2023-10-31 09:40:00,460.61,462.12,459.08,461.97,7397.0,460.61,462.12,459.08,461.97,7397.0
2023-10-31 09:50:00,462.22,462.77,460.64,461.36,2900.0,462.22,462.77,460.64,461.36,2900.0
2023-10-31 10:00:00,461.7,463.29,460.78,462.37,4967.0,461.7,463.29,460.78,462.37,4967.0
2023-10-31 10:10:00,463.46,464.86,463.45,464.3,4996.0,463.46,464.86,463.45,464.3,4996.0
2023-10-31 10:20:00,464.6,467.51,464.6,467.31,8863.0,464.6,467.51,464.6,467.31,8863.0
2023-10-31 10:30:00,467.31,468.79,466.12,466.59,18702.0,467.31,468.79,466.12,466.59,18702.0
2023-10-31 10:40:00,466.61,469.24,466.1,468.5,12061.0,466.61,469.24,466.1,468.5,12061.0
2023-10-31 10:50:00,468.28,469.45,467.79,468.73,6835.0,468.28,469.45,467.79,468.73,6835.0
2023-10-31 11:00:00,468.97,469.32,467.69,467.82,4288.0,468.97,469.32,467.69,467.82,4288.0
2023-10-31 11:10:00,467.59,468.43,466.55,467.5,7598.0,467.59,468.43,466.55,467.5,7598.0
2023-10-31 11:20:00,467.5,468.33,466.95,466.98,3466.0,467.5,468.33,466.95,466.98,3466.0
2023-10-31 11:30:00,466.9,468.29,466.5,468.03,2803.0,466.9,468.29,466.5,468.03,2803.0
2023-10-31 11:40:00,467.76,468.09,466.83,467.5,2876.0,467.76,468.09,466.83,467.5,2876.0
2023-10-31 11:50:00,467.5,468.88,467.5,468.88,6100.0,467.5,468.88,467.5,468.88,6100.0
2023-10-31 12:00:00,468.73,468.8,467.14,467.49,3223.0,468.73,468.8,467.14,467.49,3223.0
2023-10-31 12:10:00,467.59,467.88,466.96,466.97,4008.0,467.59,467.88,466.96,466.97,4008.0
2023-10-31 12:20:00,467.12,468.54,466.87,468.2,4222.0,467.12,468.54,466.87,468.2,4222.0
2023-10-31 12:30:00,468.48,469.44,467.55,469.44,5368.0,468.48,469.44,467.55,469.44,5368.0
2023-10-31 12:40:00,470.0,470.36,469.84,470.36,1235.0,470.0,470.36,469.84,470.36,1235.0
2023-10-31 12:50:00,470.11,470.56,469.59,470.49,3091.0,470.11,470.56,469.59,470.49,3091.0
2023-10-31 13:00:00,470.26,470.88,469.67,470.44,5456.0,470.26,470.88,469.67,470.44,5456.0
2023-10-31 13:10:00,470.26,470.78,469.64,470.25,3096.0,470.26,470.78,469.64,470.25,3096.0
2023-10-31 13:20:00,470.35,470.35,469.46,469.67,5219.0,470.35,470.35,469.46,469.67,5219.0
2023-10-31 13:30:00,469.98,470.91,469.79,470.33,5411.0,469.98,470.91,469.79,470.33,5411.0
2023-10-31 13:40:00,470.39,471.38,470.38,471.3,9486.0,470.39,471.38,470.38,471.3,9486.0
2023-10-31 13:50:00,470.9,472.18,470.9,471.58,5300.0,470.9,472.18,470.9,471.58,5300.0
2023-10-31 14:00:00,471.88,472.29,470.84,470.84,6081.0,471.88,472.29,470.84,470.84,6081.0
2023-10-31 14:10:00,470.1,470.81,469.8,469.83,6575.0,470.1,470.81,469.8,469.83,6575.0
2023-10-31 14:20:00,469.95,470.3,469.18,469.3,9208.0,469.95,470.3,469.18,469.3,9208.0
2023-10-31 14:30:00,469.33,470.37,469.25,469.79,4012.0,469.33,470.37,469.25,469.79,4012.0
2023-10-31 14:40:00,469.77,470.32,469.31,470.18,4385.0,469.77,470.32,469.31,470.18,4385.0
2023-10-31 14:50:00,470.11,470.76,470.1,470.65,11057.0,470.11,470.76,470.1,470.65,11057.0
2023-10-31 15:00:00,470.53,471.31,470.04,470.6,5068.0,470.53,471.31,470.04,470.6,5068.0
2023-10-31 15:10:00,470.82,471.01,470.33,470.75,7216.0,470.82,471.01,470.33,470.75,7216.0
2023-10-31 15:20:00,470.17,470.65,469.91,470.2,7792.0,470.17,470.65,469.91,470.2,7792.0
2023-10-31 15:30:00,470.19,470.64,469.81,470.39,14510.0,470.19,470.64,469.81,470.39,14510.0
2023-10-31 15:40:00,470.09,470.69,469.97,470.1,9234.0,470.09,470.69,469.97,470.1,9234.0
2023-10-31 15:50:00,470.1,470.25,468.99,469.53,44954.0,470.1,470.25,468.99,469.53,44954.0
2023-11-01 09:30:00,470.7,474.1,470.7,473.25,9945.0,470.7,474.1,470.7,473.25,9945.0
2023-11-01 09:40:00,472.1,473.32,471.34,471.57,4355.0,472.1,473.32,471.34,471.57,4355.0
2023-11-01 09:50:00,471.79,472.7,470.95,471.6,2745.0,471.79,472.7,470.95,471.6,2745.0
2023-11-01 10:00:00,471.46,474.02,471.46,472.5,5107.0,471.46,474.02,471.46,472.5,5107.0
2023-11-01 10:10:00,472.11,473.2,471.52,472.86,8190.0,472.11,473.2,471.52,472.86,8190.0
2023-11-01 10:20:00,473.18,476.52,473.18,475.84,8273.0,473.18,476.52,473.18,475.84,8273.0
2023-11-01 10:30:00,476.03,477.14,475.13,476.51,8504.0,476.03,477.14,475.13,476.51,8504.0
2023-11-01 10:40:00,477.0,477.8,474.5,474.71,14420.0,477.0,477.8,474.5,474.71,14420.0
2023-11-01 10:50:00,474.72,475.18,472.8,473.47,19270.0,474.72,475.18,472.8,473.47,19270.0
2023-11-01 11:00:00,473.66,475.48,473.38,475.48,6125.0,473.66,475.48,473.38,475.48,6125.0
2023-11-01 11:10:00,475.37,475.37,472.8,472.8,6458.0,475.37,475.37,472.8,472.8,6458.0
2023-11-01 11:20:00,472.76,472.81,471.52,471.59,7265.0,472.76,472.81,471.52,471.59,7265.0
2023-11-01 11:30:00,471.87,472.24,470.73,471.27,5215.0,471.87,472.24,470.73,471.27,5215.0
2023-11-01 11:40:00,470.49,471.46,469.98,471.06,4004.0,470.49,471.46,469.98,471.06,4004.0
2023-11-01 11:50:00,470.81,472.84,470.79,472.61,9853.0,470.81,472.84,470.79,472.61,9853.0
2023-11-01 12:00:00,472.21,472.28,470.83,471.31,4846.0,472.21,472.28,470.83,471.31,4846.0
2023-11-01 12:10:00,471.65,472.1,470.95,471.18,10589.0,471.65,472.1,470.95,471.18,10589.0
2023-11-01 12:20:00,471.35,471.78,470.79,471.3,4722.0,471.35,471.78,470.79,471.3,4722.0
2023-11-01 12:30:00,471.23,471.77,469.79,469.95,6810.0,471.23,471.77,469.79,469.95,6810.0
2023-11-01 12:40:00,470.09,470.26,469.27,470.26,3400.0,470.09,470.26,469.27,470.26,3400.0
2023-11-01 12:50:00,470.2,470.94,469.86,470.67,6154.0,470.2,470.94,469.86,470.67,6154.0
2023-11-01 13:00:00,470.41,470.8,470.12,470.66,3900.0,470.41,470.8,470.12,470.66,3900.0
2023-11-01 13:10:00,470.82,471.3,469.66,470.41,4500.0,470.82,471.3,469.66,470.41,4500.0
2023-11-01 13:20:00,470.36,470.92,470.19,470.25,3394.0,470.36,470.92,470.19,470.25,3394.0
2023-11-01 13:30:00,470.2,470.39,469.1,470.07,4321.0,470.2,470.39,469.1,470.07,4321.0
2023-11-01 13:40:00,470.04,470.8,469.12,469.64,2899.0,470.04,470.8,469.12,469.64,2899.0
2023-11-01 13:50:00,470.14,470.96,470.03,470.63,2854.0,470.14,470.96,470.03,470.63,2854.0
2023-11-01 14:00:00,470.87,471.37,469.74,469.74,5484.0,470.87,471.37,469.74,469.74,5484.0
2023-11-01 14:10:00,470.06,470.71,469.7,470.41,5237.0,470.06,470.71,469.7,470.41,5237.0
2023-11-01 14:20:00,470.81,471.39,469.66,470.84,5336.0,470.81,471.39,469.66,470.84,5336.0
2023-11-01 14:30:00,471.12,473.0,470.44,470.5,13222.0,471.12,473.0,470.44,470.5,13222.0
2023-11-01 14:40:00,469.59,470.7,468.0,470.7,6584.0,469.59,470.7,468.0,470.7,6584.0
2023-11-01 14:50:00,471.29,474.0,470.51,473.49,19310.0,471.29,474.0,470.51,473.49,19310.0
2023-11-01 15:00:00,473.77,476.06,473.21,473.21,20483.0,473.77,476.06,473.21,473.21,20483.0
2023-11-01 15:10:00,473.31,474.76,473.14,473.46,12818.0,473.31,474.76,473.14,473.46,12818.0
2023-11-01 15:20:00,473.53,475.37,472.6,474.33,16540.0,473.53,475.37,472.6,474.33,16540.0
2023-11-01 15:30:00,474.31,475.58,474.19,475.05,8336.0,474.31,475.58,474.19,475.05,8336.0
2023-11-01 15:40:00,475.06,475.26,474.03,474.52,18223.0,475.06,475.26,474.03,474.52,18223.0
2023-11-01 15:50:00,474.92,475.82,473.87,475.19,54331.0,474.92,475.82,473.87,475.19,54331.0
2023-11-02 09:30:00,480.51,482.54,474.8,476.28,21250.0,480.51,482.54,474.8,476.28,21250.0
2023-11-02 09:40:00,476.78,477.83,473.6,477.08,9402.0,476.78,477.83,473.6,477.08,9402.0
2023-11-02 09:50:00,475.69,476.43,474.7,474.86,3173.0,475.69,476.43,474.7,474.86,3173.0
2023-11-02 10:00:00,475.34,476.8,474.39,474.92,6497.0,475.34,476.8,474.39,474.92,6497.0
2023-11-02 10:10:00,475.19,476.12,473.55,473.97,21896.0,475.19,476.12,473.55,473.97,21896.0
2023-11-02 10:20:00,473.98,475.2,473.3,475.2,16501.0,473.98,475.2,473.3,475.2,16501.0
2023-11-02 10:30:00,475.19,475.19,473.03,474.02,7534.0,475.19,475.19,473.03,474.02,7534.0
2023-11-02 10:40:00,473.82,474.12,472.1,472.75,14899.0,473.82,474.12,472.1,472.75,14899.0
2023-11-02 10:50:00,473.04,475.09,472.92,474.7,9592.0,473.04,475.09,472.92,474.7,9592.0
2023-11-02 11:00:00,474.29,475.48,473.85,474.4,13502.0,474.29,475.48,473.85,474.4,13502.0
2023-11-02 11:10:00,474.65,475.34,474.45,475.18,5087.0,474.65,475.34,474.45,475.18,5087.0
2023-11-02 11:20:00,475.25,475.6,474.54,474.75,5025.0,475.25,475.6,474.54,474.75,5025.0
2023-11-02 11:30:00,474.87,475.55,474.25,475.27,5511.0,474.87,475.55,474.25,475.27,5511.0
2023-11-02 11:40:00,474.99,476.29,474.99,475.13,4413.0,474.99,476.29,474.99,475.13,4413.0
2023-11-02 11:50:00,475.22,475.32,474.14,474.51,3970.0,475.22,475.32,474.14,474.51,3970.0
2023-11-02 12:00:00,474.54,474.97,473.72,473.72,4716.0,474.54,474.97,473.72,473.72,4716.0
2023-11-02 12:10:00,473.82,474.54,472.61,473.57,6597.0,473.82,474.54,472.61,473.57,6597.0
2023-11-02 12:20:00,473.65,474.14,473.26,473.97,5552.0,473.65,474.14,473.26,473.97,5552.0
2023-11-02 12:30:00,473.77,475.38,473.73,475.38,1936.0,473.77,475.38,473.73,475.38,1936.0
2023-11-02 12:40:00,475.17,475.54,475.02,475.11,4075.0,475.17,475.54,475.02,475.11,4075.0
2023-11-02 12:50:00,475.06,475.85,475.06,475.32,4607.0,475.06,475.85,475.06,475.32,4607.0
2023-11-02 13:00:00,475.24,475.95,475.0,475.93,3694.0,475.24,475.95,475.0,475.93,3694.0
2023-11-02 13:10:00,475.64,476.5,475.64,476.04,7671.0,475.64,476.5,475.64,476.04,7671.0
2023-11-02 13:20:00,476.18,476.59,475.96,476.2,4358.0,476.18,476.59,475.96,476.2,4358.0
2023-11-02 13:30:00,476.4,477.59,476.12,477.08,14920.0,476.4,477.59,476.12,477.08,14920.0
2023-11-02 13:40:00,477.22,477.23,476.14,476.14,6099.0,477.22,477.23,476.14,476.14,6099.0
2023-11-02 13:50:00,475.84,477.11,475.84,476.81,13499.0,475.84,477.11,475.84,476.81,13499.0
2023-11-02 14:00:00,476.84,478.09,476.77,477.07,4073.0,476.84,478.09,476.77,477.07,4073.0
2023-11-02 14:10:00,477.06,477.21,476.2,476.93,4653.0,477.06,477.21,476.2,476.93,4653.0
2023-11-02 14:20:00,476.95,477.28,476.84,477.06,3671.0,476.95,477.28,476.84,477.06,3671.0
2023-11-02 14:30:00,477.24,477.58,476.83,477.35,4058.0,477.24,477.58,476.83,477.35,4058.0
2023-11-02 14:40:00,477.16,478.3,476.93,478.11,3846.0,477.16,478.3,476.93,478.11,3846.0
2023-11-02 14:50:00,478.0,478.5,477.3,477.56,6225.0,478.0,478.5,477.3,477.56,6225.0
2023-11-02 15:00:00,477.62,477.66,476.38,477.26,7903.0,477.62,477.66,476.38,477.26,7903.0
2023-11-02 15:10:00,477.09,478.46,477.08,477.88,18065.0,477.09,478.46,477.08,477.88,18065.0
2023-11-02 15:20:00,477.71,478.03,477.09,477.19,18097.0,477.71,478.03,477.09,477.19,18097.0
2023-11-02 15:30:00,477.16,478.08,476.95,477.68,13827.0,477.16,478.08,476.95,477.68,13827.0
2023-11-02 15:40:00,477.68,478.62,477.27,478.32,12395.0,477.68,478.62,477.27,478.32,12395.0
2023-11-02 15:50:00,478.01,478.89,477.72,478.76,70377.0,478.01,478.89,477.72,478.76,70377.0
2023-11-03 09:30:00,481.73,484.16,480.62,483.58,9815.0,481.73,484.16,480.62,483.58,9815.0
2023-11-03 09:40:00,484.29,486.52,484.18,486.19,5962.0,484.29,486.52,484.18,486.19,5962.0
2023-11-03 09:50:00,486.24,487.64,485.24,486.87,4811.0,486.24,487.64,485.24,486.87,4811.0
2023-11-03 10:00:00,488.54,489.73,487.23,488.83,4572.0,488.54,489.73,487.23,488.83,4572.0
2023-11-03 10:10:00,488.5,489.41,487.67,488.25,9755.0,488.5,489.41,487.67,488.25,9755.0
2023-11-03 10:20:00,487.6,487.85,485.92,487.63,14130.0,487.6,487.85,485.92,487.63,14130.0
2023-11-03 10:30:00,487.86,488.42,486.78,487.59,2943.0,487.86,488.42,486.78,487.59,2943.0
2023-11-03 10:40:00,487.62,488.3,487.32,487.43,3977.0,487.62,488.3,487.32,487.43,3977.0
2023-11-03 10:50:00,487.37,488.4,487.0,488.32,14273.0,487.37,488.4,487.0,488.32,14273.0
2023-11-03 11:00:00,488.58,489.24,487.08,487.39,6056.0,488.58,489.24,487.08,487.39,6056.0
2023-11-03 11:10:00,487.4,488.14,487.03,487.5,2679.0,487.4,488.14,487.03,487.5,2679.0
2023-11-03 11:20:00,487.64,489.24,487.26,488.5,7190.0,487.64,489.24,487.26,488.5,7190.0
2023-11-03 11:30:00,488.71,490.04,488.58,489.85,6177.0,488.71,490.04,488.58,489.85,6177.0
2023-11-03 11:40:00,489.85,490.55,489.42,490.44,6177.0,489.85,490.55,489.42,490.44,6177.0
2023-11-03 11:50:00,490.58,491.05,489.27,489.55,4960.0,490.58,491.05,489.27,489.55,4960.0
2023-11-03 12:00:00,489.56,490.25,489.49,489.95,3573.0,489.56,490.25,489.49,489.95,3573.0
2023-11-03 12:10:00,489.75,490.05,489.35,489.74,1200.0,489.75,490.05,489.35,489.74,1200.0
2023-11-03 12:20:00,490.31,491.31,490.31,490.67,1900.0,490.31,491.31,490.31,490.67,1900.0
2023-11-03 12:30:00,490.66,491.44,490.66,490.93,1056.0,490.66,491.44,490.66,490.93,1056.0
2023-11-03 12:40:00,490.96,490.99,490.53,490.99,2700.0,490.96,490.99,490.53,490.99,2700.0
2023-11-03 12:50:00,491.15,492.11,490.97,491.81,5142.0,491.15,492.11,490.97,491.81,5142.0
2023-11-03 13:00:00,491.81,492.24,490.21,490.9,17926.0,491.81,492.24,490.21,490.9,17926.0
2023-11-03 13:10:00,490.68,491.14,490.36,491.01,3430.0,490.68,491.14,490.36,491.01,3430.0
2023-11-03 13:20:00,491.16,491.16,490.09,490.36,3005.0,491.16,491.16,490.09,490.36,3005.0
2023-11-03 13:30:00,490.74,491.02,490.28,490.72,3043.0,490.74,491.02,490.28,490.72,3043.0
2023-11-03 13:40:00,490.18,490.5,490.18,490.29,500.0,490.18,490.5,490.18,490.29,500.0
2023-11-03 13:50:00,490.44,491.3,490.37,490.37,8795.0,490.44,491.3,490.37,490.37,8795.0
2023-11-03 14:00:00,490.34,490.78,489.9,490.53,2557.0,490.34,490.78,489.9,490.53,2557.0
2023-11-03 14:10:00,490.94,491.18,490.83,491.14,3659.0,490.94,491.18,490.83,491.14,3659.0
2023-11-03 14:20:00,490.99,491.13,490.49,490.89,3026.0,490.99,491.13,490.49,490.89,3026.0
2023-11-03 14:30:00,491.22,491.49,490.22,490.38,8851.0,491.22,491.49,490.22,490.38,8851.0
2023-11-03 14:40:00,490.42,490.99,489.9,490.28,7189.0,490.42,490.99,489.9,490.28,7189.0
2023-11-03 14:50:00,490.14,490.69,489.9,490.58,4515.0,490.14,490.69,489.9,490.58,4515.0
2023-11-03 15:00:00,490.49,491.16,490.3,490.6,5742.0,490.49,491.16,490.3,490.6,5742.0
2023-11-03 15:10:00,490.79,491.04,489.64,489.64,8987.0,490.79,491.04,489.64,489.64,8987.0
2023-11-03 15:20:00,489.78,490.32,489.49,489.86,9635.0,489.78,490.32,489.49,489.86,9635.0
2023-11-03 15:30:00,489.89,489.9,489.3,489.61,4247.0,489.89,489.9,489.3,489.61,4247.0
2023-11-03 15:40:00,489.37,489.74,488.7,488.96,10511.0,489.37,489.74,488.7,488.96,10511.0
2023-11-03 15:50:00,488.93,489.17,487.53,488.03,48331.0,488.93,489.17,487.53,488.03,48331.0
2023-11-06 09:30:00,487.95,490.04,486.91,489.69,13880.0,487.95,490.04,486.91,489.69,13880.0
2023-11-06 09:40:00,489.37,490.34,488.04,489.56,13779.0,489.37,490.34,488.04,489.56,13779.0
2023-11-06 09:50:00,490.09,490.13,488.19,488.76,7086.0,490.09,490.13,488.19,488.76,7086.0
2023-11-06 10:00:00,489.24,489.68,487.16,487.88,10569.0,489.24,489.68,487.16,487.88,10569.0
2023-11-06 10:10:00,487.88,488.31,486.87,487.21,4924.0,487.88,488.31,486.87,487.21,4924.0
2023-11-06 10:20:00,487.37,488.15,486.45,486.53,7923.0,487.37,488.15,486.45,486.53,7923.0
2023-11-06 10:30:00,487.09,487.21,486.01,487.0,4503.0,487.09,487.21,486.01,487.0,4503.0
2023-11-06 10:40:00,487.34,487.82,486.47,486.79,3378.0,487.34,487.82,486.47,486.79,3378.0
2023-11-06 10:50:00,486.87,487.98,486.87,487.46,3710.0,486.87,487.98,486.87,487.46,3710.0
2023-11-06 11:00:00,487.1,487.76,486.89,487.31,5524.0,487.1,487.76,486.89,487.31,5524.0
2023-11-06 11:10:00,486.97,487.89,486.78,487.89,2700.0,486.97,487.89,486.78,487.89,2700.0
2023-11-06 11:20:00,487.78,488.07,487.32,487.65,2864.0,487.78,488.07,487.32,487.65,2864.0
2023-11-06 11:30:00,487.44,487.85,487.14,487.16,2328.0,487.44,487.85,487.14,487.16,2328.0
2023-11-06 11:40:00,487.22,487.22,486.47,486.54,1313.0,487.22,487.22,486.47,486.54,1313.0
2023-11-06 11:50:00,486.83,487.55,486.83,487.05,1200.0,486.83,487.55,486.83,487.05,1200.0
2023-11-06 12:00:00,487.05,487.05,486.04,486.27,1114.0,487.05,487.05,486.04,486.27,1114.0
2023-11-06 12:10:00,485.86,486.32,485.78,485.93,1325.0,485.86,486.32,485.78,485.93,1325.0
2023-11-06 12:20:00,485.99,486.23,485.59,485.77,1597.0,485.99,486.23,485.59,485.77,1597.0
2023-11-06 12:30:00,485.8,486.93,485.79,486.31,3226.0,485.8,486.93,485.79,486.31,3226.0
2023-11-06 12:40:00,486.34,486.34,485.83,485.9,2859.0,486.34,486.34,485.83,485.9,2859.0
2023-11-06 12:50:00,485.81,487.19,485.81,487.19,1700.0,485.81,487.19,485.81,487.19,1700.0
2023-11-06 13:00:00,487.23,487.57,486.77,486.77,1553.0,487.23,487.57,486.77,486.77,1553.0
2023-11-06 13:10:00,486.77,486.77,485.7,485.81,2224.0,486.77,486.77,485.7,485.81,2224.0
2023-11-06 13:20:00,485.25,485.55,484.89,485.03,3048.0,485.25,485.55,484.89,485.03,3048.0
2023-11-06 13:30:00,485.24,486.39,485.23,486.37,2232.0,485.24,486.39,485.23,486.37,2232.0
2023-11-06 13:40:00,486.8,486.81,486.02,486.51,1700.0,486.8,486.81,486.02,486.51,1700.0
2023-11-06 13:50:00,486.36,486.54,485.77,486.54,2345.0,486.36,486.54,485.77,486.54,2345.0
2023-11-06 14:00:00,486.58,486.58,485.42,485.74,3773.0,486.58,486.58,485.42,485.74,3773.0
2023-11-06 14:10:00,485.7,486.18,485.48,485.81,2304.0,485.7,486.18,485.48,485.81,2304.0
2023-11-06 14:20:00,485.81,486.19,485.81,485.85,1614.0,485.81,486.19,485.81,485.85,1614.0
2023-11-06 14:30:00,485.7,486.82,485.6,486.82,1645.0,485.7,486.82,485.6,486.82,1645.0
2023-11-06 14:40:00,486.22,487.51,486.22,486.73,2549.0,486.22,487.51,486.22,486.73,2549.0
2023-11-06 14:50:00,486.86,487.32,486.63,486.97,4245.0,486.86,487.32,486.63,486.97,4245.0
2023-11-06 15:00:00,486.98,487.27,486.45,486.71,3000.0,486.98,487.27,486.45,486.71,3000.0
2023-11-06 15:10:00,486.61,487.18,486.2,486.9,2900.0,486.61,487.18,486.2,486.9,2900.0
2023-11-06 15:20:00,486.9,487.26,486.69,487.05,4155.0,486.9,487.26,486.69,487.05,4155.0
2023-11-06 15:30:00,487.25,487.37,486.68,487.37,2412.0,487.25,487.37,486.68,487.37,2412.0
2023-11-06 15:40:00,487.23,488.1,487.19,488.1,3597.0,487.23,488.1,487.19,488.1,3597.0
2023-11-06 15:50:00,488.64,490.26,488.28,489.93,22757.0,488.64,490.26,488.28,489.93,22757.0
2023-11-07 09:30:00,494.01,495.0,490.12,491.38,15680.0,494.01,495.0,490.12,491.38,15680.0
2023-11-07 09:40:00,492.73,496.24,491.99,496.24,9279.0,492.73,496.24,491.99,496.24,9279.0
2023-11-07 09:50:00,496.77,497.04,495.6,496.09,4896.0,496.77,497.04,495.6,496.09,4896.0
2023-11-07 10:00:00,497.1,497.67,495.49,495.57,7058.0,497.1,497.67,495.49,495.57,7058.0
2023-11-07 10:10:00,495.41,495.75,494.54,495.14,3247.0,495.41,495.75,494.54,495.14,3247.0
2023-11-07 10:20:00,495.06,495.96,494.82,495.45,3415.0,495.06,495.96,494.82,495.45,3415.0
2023-11-07 10:30:00,495.87,497.54,495.87,497.27,10873.0,495.87,497.54,495.87,497.27,10873.0
2023-11-07 10:40:00,497.28,498.39,496.41,497.94,13151.0,497.28,498.39,496.41,497.94,13151.0
2023-11-07 10:50:00,497.93,498.25,497.03,498.04,6970.0,497.93,498.25,497.03,498.04,6970.0
2023-11-07 11:00:00,497.74,497.78,496.15,496.65,2800.0,497.74,497.78,496.15,496.65,2800.0
2023-11-07 11:10:00,496.26,496.47,494.86,494.86,4571.0,496.26,496.47,494.86,494.86,4571.0
2023-11-07 11:20:00,494.74,495.46,494.67,495.19,6215.0,494.74,495.46,494.67,495.19,6215.0
2023-11-07 11:30:00,495.45,496.92,495.45,496.39,4034.0,495.45,496.92,495.45,496.39,4034.0
2023-11-07 11:40:00,496.04,496.36,494.84,494.86,2528.0,496.04,496.36,494.84,494.86,2528.0
2023-11-07 11:50:00,494.86,495.31,494.36,495.21,2013.0,494.86,495.31,494.36,495.21,2013.0
2023-11-07 12:00:00,494.82,495.73,494.13,495.73,3389.0,494.82,495.73,494.13,495.73,3389.0
2023-11-07 12:10:00,495.41,495.62,494.3,494.8,3182.0,495.41,495.62,494.3,494.8,3182.0
2023-11-07 12:20:00,494.35,494.4,494.1,494.1,544.0,494.35,494.4,494.1,494.1,544.0
2023-11-07 12:30:00,493.82,495.03,493.4,494.9,3222.0,493.82,495.03,493.4,494.9,3222.0
2023-11-07 12:40:00,495.02,495.2,494.4,494.41,2690.0,495.02,495.2,494.4,494.41,2690.0
2023-11-07 12:50:00,495.06,495.6,494.95,495.16,1978.0,495.06,495.6,494.95,495.16,1978.0
2023-11-07 13:00:00,495.03,495.55,494.93,495.55,1255.0,495.03,495.55,494.93,495.55,1255.0
2023-11-07 13:10:00,495.95,496.91,495.94,496.91,4290.0,495.95,496.91,495.94,496.91,4290.0
2023-11-07 13:20:00,497.23,497.43,496.58,497.01,3432.0,497.23,497.43,496.58,497.01,3432.0
2023-11-07 13:30:00,496.59,497.48,496.56,497.48,2769.0,496.59,497.48,496.56,497.48,2769.0
2023-11-07 13:40:00,497.27,498.57,497.01,498.56,6244.0,497.27,498.57,497.01,498.56,6244.0
2023-11-07 13:50:00,498.46,498.78,498.21,498.49,10538.0,498.46,498.78,498.21,498.49,10538.0
2023-11-07 14:00:00,498.48,498.96,497.88,498.73,7700.0,498.48,498.96,497.88,498.73,7700.0
2023-11-07 14:10:00,498.84,499.41,498.46,498.67,3505.0,498.84,499.41,498.46,498.67,3505.0
2023-11-07 14:20:00,498.95,499.07,498.11,498.37,1400.0,498.95,499.07,498.11,498.37,1400.0
2023-11-07 14:30:00,498.31,498.75,497.94,498.4,1500.0,498.31,498.75,497.94,498.4,1500.0
2023-11-07 14:40:00,498.06,498.65,497.81,497.99,3406.0,498.06,498.65,497.81,497.99,3406.0
2023-11-07 14:50:00,497.99,498.31,497.78,497.84,1761.0,497.99,498.31,497.78,497.84,1761.0
2023-11-07 15:00:00,497.81,498.4,497.8,498.32,13037.0,497.81,498.4,497.8,498.32,13037.0
2023-11-07 15:10:00,498.4,499.48,498.18,498.87,5310.0,498.4,499.48,498.18,498.87,5310.0
2023-11-07 15:20:00,498.89,499.89,498.89,499.89,5548.0,498.89,499.89,498.89,499.89,5548.0
2023-11-07 15:30:00,499.63,500.31,499.51,500.28,5863.0,499.63,500.31,499.51,500.28,5863.0
2023-11-07 15:40:00,500.26,500.58,499.86,500.06,20555.0,500.26,500.58,499.86,500.06,20555.0
2023-11-07 15:50:00,500.04,500.23,498.88,499.4,37168.0,500.04,500.23,498.88,499.4,37168.0
2023-11-08 09:30:00,500.0,505.58,499.64,505.58,25320.0,500.0,505.58,499.64,505.58,25320.0
2023-11-08 09:40:00,505.51,505.79,503.76,504.92,11182.0,505.51,505.79,503.76,504.92,11182.0
2023-11-08 09:50:00,504.91,506.05,504.75,505.77,10977.0,504.91,506.05,504.75,505.77,10977.0
2023-11-08 10:00:00,504.66,505.84,503.99,505.05,5563.0,504.66,505.84,503.99,505.05,5563.0
2023-11-08 10:10:00,505.08,505.28,504.39,504.8,3267.0,505.08,505.28,504.39,504.8,3267.0
2023-11-08 10:20:00,504.79,504.86,503.42,503.8,7375.0,504.79,504.86,503.42,503.8,7375.0
2023-11-08 10:30:00,503.65,504.85,502.03,502.03,10670.0,503.65,504.85,502.03,502.03,10670.0
2023-11-08 10:40:00,502.75,503.21,502.07,503.13,1564.0,502.75,503.21,502.07,503.13,1564.0
2023-11-08 10:50:00,503.11,503.11,502.13,502.13,2535.0,503.11,503.11,502.13,502.13,2535.0
2023-11-08 11:00:00,502.42,503.53,501.88,502.84,6106.0,502.42,503.53,501.88,502.84,6106.0
2023-11-08 11:10:00,503.17,503.88,503.17,503.7,6210.0,503.17,503.88,503.17,503.7,6210.0
2023-11-08 11:20:00,503.45,504.61,503.22,503.73,21213.0,503.45,504.61,503.22,503.73,21213.0
2023-11-08 11:30:00,503.61,504.48,503.3,503.85,9491.0,503.61,504.48,503.3,503.85,9491.0
2023-11-08 11:40:00,503.86,504.56,503.8,503.81,2953.0,503.86,504.56,503.8,503.81,2953.0
2023-11-08 11:50:00,503.81,503.97,503.36,503.4,3600.0,503.81,503.97,503.36,503.4,3600.0
2023-11-08 12:00:00,503.63,503.63,501.36,501.4,4805.0,503.63,503.63,501.36,501.4,4805.0
2023-11-08 12:10:00,501.87,502.31,501.39,501.98,4110.0,501.87,502.31,501.39,501.98,4110.0
2023-11-08 12:20:00,501.99,502.25,501.54,501.54,2624.0,501.99,502.25,501.54,501.54,2624.0
2023-11-08 12:30:00,501.53,502.77,501.31,502.76,5602.0,501.53,502.77,501.31,502.76,5602.0
2023-11-08 12:40:00,502.76,503.0,502.39,502.85,1600.0,502.76,503.0,502.39,502.85,1600.0
2023-11-08 12:50:00,503.14,503.35,502.7,503.35,2108.0,503.14,503.35,502.7,503.35,2108.0
2023-11-08 13:00:00,503.23,504.35,503.01,504.25,4377.0,503.23,504.35,503.01,504.25,4377.0
2023-11-08 13:10:00,504.26,504.26,503.18,503.8,2300.0,504.26,504.26,503.18,503.8,2300.0
2023-11-08 13:20:00,503.42,504.6,503.02,504.34,6639.0,503.42,504.6,503.02,504.34,6639.0
2023-11-08 13:30:00,504.47,504.47,503.76,504.0,4940.0,504.47,504.47,503.76,504.0,4940.0
2023-11-08 13:40:00,504.05,504.72,504.05,504.72,8372.0,504.05,504.72,504.05,504.72,8372.0
2023-11-08 13:50:00,504.58,504.8,504.25,504.8,4000.0,504.58,504.8,504.25,504.8,4000.0
2023-11-08 14:00:00,504.73,505.77,504.65,505.77,7893.0,504.73,505.77,504.65,505.77,7893.0
2023-11-08 14:10:00,505.78,505.94,505.58,505.63,2300.0,505.78,505.94,505.58,505.63,2300.0
2023-11-08 14:20:00,505.63,506.36,505.62,505.93,12449.0,505.63,506.36,505.62,505.93,12449.0
2023-11-08 14:30:00,505.99,506.89,505.39,505.88,16927.0,505.99,506.89,505.39,505.88,16927.0
2023-11-08 14:40:00,505.79,505.92,505.56,505.76,3682.0,505.79,505.92,505.56,505.76,3682.0
2023-11-08 14:50:00,505.64,506.06,505.5,505.55,5836.0,505.64,506.06,505.5,505.55,5836.0
2023-11-08 15:00:00,505.54,506.0,505.2,505.76,8178.0,505.54,506.0,505.2,505.76,8178.0
2023-11-08 15:10:00,505.64,505.86,504.85,505.15,6234.0,505.64,505.86,504.85,505.15,6234.0
2023-11-08 15:20:00,505.34,505.77,504.71,505.36,9368.0,505.34,505.77,504.71,505.36,9368.0
2023-11-08 15:30:00,505.57,505.63,504.92,505.48,9917.0,505.57,505.63,504.92,505.48,9917.0
2023-11-08 15:40:00,505.52,506.49,505.52,505.63,12416.0,505.52,506.49,505.52,505.63,12416.0
2023-11-08 15:50:00,505.41,506.9,505.38,506.43,46612.0,505.41,506.9,505.38,506.43,46612.0
2023-11-09 09:30:00,505.81,507.69,504.16,506.7,14164.0,505.81,507.69,504.16,506.7,14164.0
2023-11-09 09:40:00,506.16,508.12,505.76,507.15,4880.0,506.16,508.12,505.76,507.15,4880.0
2023-11-09 09:50:00,506.8,508.89,506.38,508.89,3321.0,506.8,508.89,506.38,508.89,3321.0
2023-11-09 10:00:00,508.97,508.97,506.7,507.7,8859.0,508.97,508.97,506.7,507.7,8859.0
2023-11-09 10:10:00,506.89,508.15,506.54,508.15,4436.0,506.89,508.15,506.54,508.15,4436.0
2023-11-09 10:20:00,507.52,507.94,506.9,507.03,3418.0,507.52,507.94,506.9,507.03,3418.0
2023-11-09 10:30:00,507.01,507.32,506.0,507.32,3996.0,507.01,507.32,506.0,507.32,3996.0
2023-11-09 10:40:00,506.64,508.34,506.48,507.73,13873.0,506.64,508.34,506.48,507.73,13873.0
2023-11-09 10:50:00,508.23,508.6,507.99,508.21,2056.0,508.23,508.6,507.99,508.21,2056.0
2023-11-09 11:00:00,508.88,511.19,508.87,511.19,4164.0,508.88,511.19,508.87,511.19,4164.0
2023-11-09 11:10:00,511.46,513.0,511.17,512.98,6503.0,511.46,513.0,511.17,512.98,6503.0
2023-11-09 11:20:00,513.0,513.0,511.12,511.56,4161.0,513.0,513.0,511.12,511.56,4161.0
2023-11-09 11:30:00,511.85,511.85,510.98,510.99,2178.0,511.85,511.85,510.98,510.99,2178.0
2023-11-09 11:40:00,510.76,511.3,510.23,511.06,6500.0,510.76,511.3,510.23,511.06,6500.0
2023-11-09 11:50:00,511.06,512.34,510.76,511.21,7032.0,511.06,512.34,510.76,511.21,7032.0
2023-11-09 12:00:00,511.19,511.19,509.26,509.75,12867.0,511.19,511.19,509.26,509.75,12867.0
2023-11-09 12:10:00,509.63,509.63,507.5,507.7,7635.0,509.63,509.63,507.5,507.7,7635.0
2023-11-09 12:20:00,507.68,508.29,507.46,507.66,7540.0,507.68,508.29,507.46,507.66,7540.0
2023-11-09 12:30:00,507.81,508.24,507.36,508.24,5721.0,507.81,508.24,507.36,508.24,5721.0
2023-11-09 12:40:00,508.11,509.12,507.97,509.12,3810.0,508.11,509.12,507.97,509.12,3810.0
2023-11-09 12:50:00,508.86,509.34,508.47,509.29,2830.0,508.86,509.34,508.47,509.29,2830.0
2023-11-09 13:00:00,509.28,509.35,504.89,505.44,15336.0,509.28,509.35,504.89,505.44,15336.0
2023-11-09 13:10:00,505.74,508.39,505.58,508.39,7864.0,505.74,508.39,505.58,508.39,7864.0
2023-11-09 13:20:00,508.39,508.77,507.46,508.16,10161.0,508.39,508.77,507.46,508.16,10161.0
2023-11-09 13:30:00,507.78,508.95,507.23,508.26,4260.0,507.78,508.95,507.23,508.26,4260.0
2023-11-09 13:40:00,508.41,508.42,507.35,507.72,6029.0,508.41,508.42,507.35,507.72,6029.0
2023-11-09 13:50:00,507.15,507.66,506.78,507.17,3962.0,507.15,507.66,506.78,507.17,3962.0
2023-11-09 14:00:00,507.18,507.31,505.2,505.8,7453.0,507.18,507.31,505.2,505.8,7453.0
2023-11-09 14:10:00,505.93,506.19,505.21,505.27,7696.0,505.93,506.19,505.21,505.27,7696.0
2023-11-09 14:20:00,505.1,506.88,505.1,506.88,20897.0,505.1,506.88,505.1,506.88,20897.0
2023-11-09 14:30:00,506.88,507.41,506.34,507.06,11689.0,506.88,507.41,506.34,507.06,11689.0
2023-11-09 14:40:00,507.11,507.99,506.55,507.99,10465.0,507.11,507.99,506.55,507.99,10465.0
2023-11-09 14:50:00,507.97,508.25,505.72,506.18,11366.0,507.97,508.25,505.72,506.18,11366.0
2023-11-09 15:00:00,505.46,506.42,505.01,506.19,11106.0,505.46,506.42,505.01,506.19,11106.0
2023-11-09 15:10:00,506.48,506.96,506.23,506.79,3925.0,506.48,506.96,506.23,506.79,3925.0
2023-11-09 15:20:00,506.99,507.85,506.56,507.25,11046.0,506.99,507.85,506.56,507.25,11046.0
2023-11-09 15:30:00,507.5,507.69,505.76,505.83,5442.0,507.5,507.69,505.76,505.83,5442.0
2023-11-09 15:40:00,506.02,506.1,505.2,505.56,7941.0,506.02,506.1,505.2,505.56,7941.0
2023-11-09 15:50:00,505.85,506.77,504.41,505.19,51764.0,505.85,506.77,504.41,505.19,51764.0
2023-11-10 09:30:00,511.07,512.94,507.86,512.85,20962.0,511.07,512.94,507.86,512.85,20962.0
2023-11-10 09:40:00,512.62,513.5,511.4,513.21,11780.0,512.62,513.5,511.4,513.21,11780.0
2023-11-10 09:50:00,512.78,512.78,511.07,511.62,12043.0,512.78,512.78,511.07,511.62,12043.0
2023-11-10 10:00:00,511.54,512.18,509.26,510.21,11069.0,511.54,512.18,509.26,510.21,11069.0
2023-11-10 10:10:00,509.96,511.82,509.96,511.5,6990.0,509.96,511.82,509.96,511.5,6990.0
2023-11-10 10:20:00,511.41,512.79,510.57,511.14,19847.0,511.41,512.79,510.57,511.14,19847.0
2023-11-10 10:30:00,511.58,514.1,511.58,513.87,6226.0,511.58,514.1,511.58,513.87,6226.0
2023-11-10 10:40:00,513.52,514.83,513.02,514.55,4345.0,513.52,514.83,513.02,514.55,4345.0
2023-11-10 10:50:00,514.6,516.22,514.28,516.08,2478.0,514.6,516.22,514.28,516.08,2478.0
2023-11-10 11:00:00,516.02,518.14,516.02,517.88,8995.0,516.02,518.14,516.02,517.88,8995.0
2023-11-10 11:10:00,518.13,518.36,517.6,518.11,7581.0,518.13,518.36,517.6,518.11,7581.0
2023-11-10 11:20:00,518.28,518.83,517.01,517.36,9633.0,518.28,518.83,517.01,517.36,9633.0
2023-11-10 11:30:00,517.24,518.05,516.61,517.06,6145.0,517.24,518.05,516.61,517.06,6145.0
2023-11-10 11:40:00,517.5,517.63,516.69,516.73,4421.0,517.5,517.63,516.69,516.73,4421.0
2023-11-10 11:50:00,516.95,517.07,516.13,516.13,4436.0,516.95,517.07,516.13,516.13,4436.0
2023-11-10 12:00:00,516.3,517.29,516.01,516.85,7619.0,516.3,517.29,516.01,516.85,7619.0
2023-11-10 12:10:00,517.09,518.85,517.09,518.02,9483.0,517.09,518.85,517.09,518.02,9483.0
2023-11-10 12:20:00,517.96,518.17,516.57,516.57,18432.0,517.96,518.17,516.57,516.57,18432.0
2023-11-10 12:30:00,516.26,519.97,516.26,519.62,10500.0,516.26,519.97,516.26,519.62,10500.0
2023-11-10 12:40:00,519.93,520.51,517.69,517.69,13548.0,519.93,520.51,517.69,517.69,13548.0
2023-11-10 12:50:00,518.49,519.09,517.34,517.34,8294.0,518.49,519.09,517.34,517.34,8294.0
2023-11-10 13:00:00,517.66,519.46,517.64,518.85,8843.0,517.66,519.46,517.64,518.85,8843.0
2023-11-10 13:10:00,518.8,518.8,517.8,518.27,5569.0,518.8,518.8,517.8,518.27,5569.0
2023-11-10 13:20:00,518.39,518.84,517.93,517.97,7643.0,518.39,518.84,517.93,517.97,7643.0
2023-11-10 13:30:00,518.24,519.16,518.22,518.56,10812.0,518.24,519.16,518.22,518.56,10812.0
2023-11-10 13:40:00,519.15,520.0,519.0,519.51,3488.0,519.15,520.0,519.0,519.51,3488.0
2023-11-10 13:50:00,519.23,519.23,518.67,518.92,3714.0,519.23,519.23,518.67,518.92,3714.0
2023-11-10 14:00:00,519.06,520.05,518.83,519.68,13105.0,519.06,520.05,518.83,519.68,13105.0
2023-11-10 14:10:00,519.9,519.93,517.75,518.23,18747.0,519.9,519.93,517.75,518.23,18747.0
2023-11-10 14:20:00,518.23,519.37,518.18,519.37,1870.0,518.23,519.37,518.18,519.37,1870.0
2023-11-10 14:30:00,518.95,519.57,518.58,519.54,2391.0,518.95,519.57,518.58,519.54,2391.0
2023-11-10 14:40:00,519.75,520.0,519.3,519.3,5864.0,519.75,520.0,519.3,519.3,5864.0
2023-11-10 14:50:00,519.51,519.55,518.95,519.33,4883.0,519.51,519.55,518.95,519.33,4883.0
2023-11-10 15:00:00,519.35,519.66,518.5,519.66,5864.0,519.35,519.66,518.5,519.66,5864.0
2023-11-10 15:10:00,519.42,520.0,519.38,519.81,10594.0,519.42,520.0,519.38,519.81,10594.0
2023-11-10 15:20:00,519.7,519.87,519.3,519.31,4064.0,519.7,519.87,519.3,519.31,4064.0
2023-11-10 15:30:00,519.3,519.57,518.4,519.36,19633.0,519.3,519.57,518.4,519.36,19633.0
2023-11-10 15:40:00,519.17,519.75,518.78,518.79,12163.0,519.17,519.75,518.78,518.79,12163.0
2023-11-10 15:50:00,519.11,519.64,518.02,518.95,46844.0,519.11,519.64,518.02,518.95,46844.0
2023-11-13 09:30:00,516.23,519.49,514.93,518.33,17194.0,516.23,519.49,514.93,518.33,17194.0
2023-11-13 09:40:00,518.67,519.5,517.11,517.12,4620.0,518.67,519.5,517.11,517.12,4620.0
2023-11-13 09:50:00,517.19,517.45,515.4,516.37,2930.0,517.19,517.45,515.4,516.37,2930.0
2023-11-13 10:00:00,516.12,517.11,514.44,516.87,4415.0,516.12,517.11,514.44,516.87,4415.0
2023-11-13 10:10:00,516.8,517.93,516.57,517.1,2566.0,516.8,517.93,516.57,517.1,2566.0
2023-11-13 10:20:00,517.01,517.61,516.19,517.13,3984.0,517.01,517.61,516.19,517.13,3984.0
2023-11-13 10:30:00,516.94,517.0,515.82,517.0,7896.0,516.94,517.0,515.82,517.0,7896.0
2023-11-13 10:40:00,516.91,518.37,516.91,517.27,3869.0,516.91,518.37,516.91,517.27,3869.0
2023-11-13 10:50:00,517.26,518.36,516.98,518.17,5173.0,517.26,518.36,516.98,518.17,5173.0
2023-11-13 11:00:00,518.93,519.64,518.77,519.55,3645.0,518.93,519.64,518.77,519.55,3645.0
2023-11-13 11:10:00,519.61,519.66,518.63,518.88,5766.0,519.61,519.66,518.63,518.88,5766.0
2023-11-13 11:20:00,518.86,520.08,518.85,520.08,3058.0,518.86,520.08,518.85,520.08,3058.0
2023-11-13 11:30:00,520.08,520.84,520.06,520.77,3097.0,520.08,520.84,520.06,520.77,3097.0
2023-11-13 11:40:00,520.92,521.53,520.68,521.5,3968.0,520.92,521.53,520.68,521.5,3968.0
2023-11-13 11:50:00,521.88,522.28,521.51,521.58,3037.0,521.88,522.28,521.51,521.58,3037.0
2023-11-13 12:00:00,521.6,522.0,521.57,522.0,1429.0,521.6,522.0,521.57,522.0,1429.0
2023-11-13 12:10:00,521.65,521.98,521.37,521.57,4175.0,521.65,521.98,521.37,521.57,4175.0
2023-11-13 12:20:00,521.57,521.91,521.09,521.88,7345.0,521.57,521.91,521.09,521.88,7345.0
2023-11-13 12:30:00,521.81,522.88,521.43,522.79,3075.0,521.81,522.88,521.43,522.79,3075.0
2023-11-13 12:40:00,522.79,522.8,522.14,522.56,4183.0,522.79,522.8,522.14,522.56,4183.0
2023-11-13 12:50:00,522.78,522.79,521.86,522.2,939.0,522.78,522.79,521.86,522.2,939.0
2023-11-13 13:00:00,522.02,522.37,521.86,522.37,4188.0,522.02,522.37,521.86,522.37,4188.0
2023-11-13 13:10:00,522.37,522.92,522.18,522.7,9364.0,522.37,522.92,522.18,522.7,9364.0
2023-11-13 13:20:00,522.39,522.61,522.2,522.35,1959.0,522.39,522.61,522.2,522.35,1959.0
2023-11-13 13:30:00,522.42,523.03,522.41,522.92,2100.0,522.42,523.03,522.41,522.92,2100.0
2023-11-13 13:40:00,523.0,523.65,523.0,523.1,7168.0,523.0,523.65,523.0,523.1,7168.0
2023-11-13 13:50:00,523.1,523.21,522.05,522.59,8547.0,523.1,523.21,522.05,522.59,8547.0
2023-11-13 14:00:00,522.28,523.46,522.28,523.46,4831.0,522.28,523.46,522.28,523.46,4831.0
2023-11-13 14:10:00,523.09,524.0,523.08,523.8,6200.0,523.09,524.0,523.08,523.8,6200.0
2023-11-13 14:20:00,523.98,524.41,523.92,524.14,6856.0,523.98,524.41,523.92,524.14,6856.0
2023-11-13 14:30:00,523.93,524.81,523.65,524.59,7259.0,523.93,524.81,523.65,524.59,7259.0
2023-11-13 14:40:00,524.62,524.64,524.08,524.14,4508.0,524.62,524.64,524.08,524.14,4508.0
2023-11-13 14:50:00,524.13,524.72,524.1,524.61,5093.0,524.13,524.72,524.1,524.61,5093.0
2023-11-13 15:00:00,524.6,524.75,523.43,523.64,20437.0,524.6,524.75,523.43,523.64,20437.0
2023-11-13 15:10:00,523.7,524.36,523.27,524.12,5187.0,523.7,524.36,523.27,524.12,5187.0
2023-11-13 15:20:00,524.24,524.53,523.62,523.85,5751.0,524.24,524.53,523.62,523.85,5751.0
2023-11-13 15:30:00,523.74,524.33,523.72,524.25,14396.0,523.74,524.33,523.72,524.25,14396.0
2023-11-13 15:40:00,524.12,524.36,523.43,523.6,13874.0,524.12,524.36,523.43,523.6,13874.0
2023-11-13 15:50:00,523.79,524.44,522.49,522.74,45108.0,523.79,524.44,522.49,522.74,45108.0
2023-11-14 09:30:00,530.53,532.44,525.23,528.31,27427.0,530.53,532.44,525.23,528.31,27427.0
2023-11-14 09:40:00,527.4,533.45,526.02,529.91,14745.0,527.4,533.45,526.02,529.91,14745.0
2023-11-14 09:50:00,530.37,533.8,530.37,531.24,16585.0,530.37,533.8,530.37,531.24,16585.0
2023-11-14 10:00:00,531.96,533.84,531.25,532.71,6459.0,531.96,533.84,531.25,532.71,6459.0
2023-11-14 10:10:00,532.52,533.18,532.4,533.18,2647.0,532.52,533.18,532.4,533.18,2647.0
2023-11-14 10:20:00,533.08,533.87,532.44,533.56,11808.0,533.08,533.87,532.44,533.56,11808.0
2023-11-14 10:30:00,533.55,536.04,533.49,535.89,11392.0,533.55,536.04,533.49,535.89,11392.0
2023-11-14 10:40:00,536.22,538.11,536.21,537.37,8928.0,536.22,538.11,536.21,537.37,8928.0
2023-11-14 10:50:00,537.82,537.92,536.47,536.77,7878.0,537.82,537.92,536.47,536.77,7878.0
2023-11-14 11:00:00,536.55,536.78,535.88,536.58,4718.0,536.55,536.78,535.88,536.58,4718.0
2023-11-14 11:10:00,536.37,536.57,535.61,536.27,7907.0,536.37,536.57,535.61,536.27,7907.0
2023-11-14 11:20:00,536.03,536.74,535.58,536.0,4190.0,536.03,536.74,535.58,536.0,4190.0
2023-11-14 11:30:00,535.75,536.24,535.11,535.69,2826.0,535.75,536.24,535.11,535.69,2826.0
2023-11-14 11:40:00,535.58,536.09,534.28,534.29,4722.0,535.58,536.09,534.28,534.29,4722.0
2023-11-14 11:50:00,534.68,535.08,533.46,534.52,7249.0,534.68,535.08,533.46,534.52,7249.0
2023-11-14 12:00:00,534.77,535.55,534.25,534.84,9692.0,534.77,535.55,534.25,534.84,9692.0
2023-11-14 12:10:00,534.85,535.46,534.43,535.06,3337.0,534.85,535.46,534.43,535.06,3337.0
2023-11-14 12:20:00,535.07,535.92,535.07,535.7,2200.0,535.07,535.92,535.07,535.7,2200.0
2023-11-14 12:30:00,535.81,536.24,534.72,535.83,5498.0,535.81,536.24,534.72,535.83,5498.0
2023-11-14 12:40:00,536.09,536.34,535.42,535.42,3380.0,536.09,536.34,535.42,535.42,3380.0
2023-11-14 12:50:00,535.64,536.64,535.43,536.41,6063.0,535.64,536.64,535.43,536.41,6063.0
2023-11-14 13:00:00,536.33,536.36,535.88,536.07,3092.0,536.33,536.36,535.88,536.07,3092.0
2023-11-14 13:10:00,536.13,536.26,535.84,536.17,1951.0,536.13,536.26,535.84,536.17,1951.0
2023-11-14 13:20:00,536.16,536.21,535.72,535.93,2810.0,536.16,536.21,535.72,535.93,2810.0
2023-11-14 13:30:00,535.9,537.52,535.9,536.82,4579.0,535.9,537.52,535.9,536.82,4579.0
2023-11-14 13:40:00,536.94,537.51,536.47,537.51,3200.0,536.94,537.51,536.47,537.51,3200.0
2023-11-14 13:50:00,537.44,537.78,536.87,537.28,6712.0,537.44,537.78,536.87,537.28,6712.0
2023-11-14 14:00:00,536.94,536.94,536.45,536.76,3171.0,536.94,536.94,536.45,536.76,3171.0
2023-11-14 14:10:00,536.91,537.73,536.73,537.58,2691.0,536.91,537.73,536.73,537.58,2691.0
2023-11-14 14:20:00,537.65,538.0,537.46,537.81,4971.0,537.65,538.0,537.46,537.81,4971.0
2023-11-14 14:30:00,538.03,538.78,537.96,538.58,3941.0,538.03,538.78,537.96,538.58,3941.0
2023-11-14 14:40:00,538.62,538.64,538.17,538.44,3862.0,538.62,538.64,538.17,538.44,3862.0
2023-11-14 14:50:00,538.55,538.68,537.7,537.7,4723.0,538.55,538.68,537.7,537.7,4723.0
2023-11-14 15:00:00,537.69,538.05,537.12,537.91,4951.0,537.69,538.05,537.12,537.91,4951.0
2023-11-14 15:10:00,537.99,538.56,537.99,538.43,11800.0,537.99,538.56,537.99,538.43,11800.0
2023-11-14 15:20:00,538.0,538.08,537.3,537.84,5997.0,538.0,538.08,537.3,537.84,5997.0
2023-11-14 15:30:00,537.81,538.15,537.76,538.04,7018.0,537.81,538.15,537.76,538.04,7018.0
2023-11-14 15:40:00,537.97,538.82,537.96,538.45,11757.0,537.97,538.82,537.96,538.45,11757.0
2023-11-14 15:50:00,538.32,538.82,537.75,538.43,25690.0,538.32,538.82,537.75,538.43,25690.0
2023-11-15 09:30:00,540.55,541.84,536.42,537.47,30630.0,540.55,541.84,536.42,537.47,30630.0
2023-11-15 09:40:00,537.47,538.51,535.45,537.68,5583.0,537.47,538.51,535.45,537.68,5583.0
2023-11-15 09:50:00,536.71,536.71,532.03,532.77,27763.0,536.71,536.71,532.03,532.77,27763.0
2023-11-15 10:00:00,532.63,533.15,530.3,531.09,26601.0,532.63,533.15,530.3,531.09,26601.0
2023-11-15 10:10:00,531.0,533.66,530.31,533.66,37571.0,531.0,533.66,530.31,533.66,37571.0
2023-11-15 10:20:00,533.79,533.82,530.71,530.71,6921.0,533.79,533.82,530.71,530.71,6921.0
2023-11-15 10:30:00,530.54,532.46,530.17,532.26,11760.0,530.54,532.46,530.17,532.26,11760.0
2023-11-15 10:40:00,532.51,533.79,532.24,533.72,16809.0,532.51,533.79,532.24,533.72,16809.0
2023-11-15 10:50:00,534.25,534.45,533.51,534.26,7210.0,534.25,534.45,533.51,534.26,7210.0
2023-11-15 11:00:00,534.29,534.53,533.13,533.69,11398.0,534.29,534.53,533.13,533.69,11398.0
2023-11-15 11:10:00,533.69,533.98,531.47,532.23,14593.0,533.69,533.98,531.47,532.23,14593.0
2023-11-15 11:20:00,532.57,532.78,531.2,532.78,11880.0,532.57,532.78,531.2,532.78,11880.0
2023-11-15 11:30:00,532.49,532.49,530.82,532.17,23244.0,532.49,532.49,530.82,532.17,23244.0
2023-11-15 11:40:00,532.09,532.52,531.15,531.44,7357.0,532.09,532.52,531.15,531.44,7357.0
2023-11-15 11:50:00,531.18,531.2,529.76,529.95,6733.0,531.18,531.2,529.76,529.95,6733.0
2023-11-15 12:00:00,529.71,530.06,529.21,529.21,9133.0,529.71,530.06,529.21,529.21,9133.0
2023-11-15 12:10:00,529.21,529.21,528.38,528.38,6810.0,529.21,529.21,528.38,528.38,6810.0
2023-11-15 12:20:00,528.38,528.64,527.4,527.6,15993.0,528.38,528.64,527.4,527.6,15993.0
2023-11-15 12:30:00,527.55,528.22,526.87,527.51,7201.0,527.55,528.22,526.87,527.51,7201.0
2023-11-15 12:40:00,527.47,528.41,527.26,528.11,18414.0,527.47,528.41,527.26,528.11,18414.0
2023-11-15 12:50:00,528.48,529.46,527.62,527.62,16614.0,528.48,529.46,527.62,527.62,16614.0
2023-11-15 13:00:00,527.36,527.36,525.44,525.44,2397.0,527.36,527.36,525.44,525.44,2397.0
2023-11-15 13:10:00,525.26,526.24,524.51,525.46,14424.0,525.26,526.24,524.51,525.46,14424.0
2023-11-15 13:20:00,525.54,528.01,525.54,526.99,14263.0,525.54,528.01,525.54,526.99,14263.0
2023-11-15 13:30:00,527.45,528.07,527.07,527.58,8345.0,527.45,528.07,527.07,527.58,8345.0
2023-11-15 13:40:00,527.49,528.25,527.0,528.08,10333.0,527.49,528.25,527.0,528.08,10333.0
2023-11-15 13:50:00,528.04,528.04,527.18,527.41,16557.0,528.04,528.04,527.18,527.41,16557.0
2023-11-15 14:00:00,527.56,527.84,526.9,527.13,11291.0,527.56,527.84,526.9,527.13,11291.0
2023-11-15 14:10:00,527.17,527.89,526.73,526.74,14797.0,527.17,527.89,526.73,526.74,14797.0
2023-11-15 14:20:00,527.12,529.3,527.11,529.16,22948.0,527.12,529.3,527.11,529.16,22948.0
2023-11-15 14:30:00,529.87,530.8,529.55,530.48,8543.0,529.87,530.8,529.55,530.48,8543.0
2023-11-15 14:40:00,530.58,531.13,529.96,530.16,5743.0,530.58,531.13,529.96,530.16,5743.0
2023-11-15 14:50:00,530.09,530.16,529.43,529.73,4814.0,530.09,530.16,529.43,529.73,4814.0
2023-11-15 15:00:00,529.73,529.73,527.79,527.85,5692.0,529.73,529.73,527.79,527.85,5692.0
2023-11-15 15:10:00,527.72,528.34,527.46,527.73,11909.0,527.72,528.34,527.46,527.73,11909.0
2023-11-15 15:20:00,527.96,527.97,526.49,527.27,3723.0,527.96,527.97,526.49,527.27,3723.0
2023-11-15 15:30:00,527.19,528.14,527.1,527.94,6826.0,527.19,528.14,527.1,527.94,6826.0
2023-11-15 15:40:00,527.94,529.96,527.51,528.78,24788.0,527.94,529.96,527.51,528.78,24788.0
2023-11-15 15:50:00,528.78,529.52,527.98,529.32,42704.0,528.78,529.52,527.98,529.32,42704.0
2023-11-16 09:30:00,531.48,534.51,528.48,533.77,38706.0,531.48,534.51,528.48,533.77,38706.0
2023-11-16 09:40:00,533.12,534.88,532.46,534.53,14200.0,533.12,534.88,532.46,534.53,14200.0
2023-11-16 09:50:00,534.21,534.54,532.21,532.92,3655.0,534.21,534.54,532.21,532.92,3655.0
2023-11-16 10:00:00,532.35,534.01,532.34,533.47,7155.0,532.35,534.01,532.34,533.47,7155.0
2023-11-16 10:10:00,533.73,534.54,533.32,533.55,4785.0,533.73,534.54,533.32,533.55,4785.0
2023-11-16 10:20:00,534.25,534.72,533.22,533.61,6379.0,534.25,534.72,533.22,533.61,6379.0
2023-11-16 10:30:00,533.62,534.13,531.99,532.39,3473.0,533.62,534.13,531.99,532.39,3473.0
2023-11-16 10:40:00,532.52,532.82,531.43,532.4,3494.0,532.52,532.82,531.43,532.4,3494.0
2023-11-16 10:50:00,532.41,532.92,531.89,532.2,7563.0,532.41,532.92,531.89,532.2,7563.0
2023-11-16 11:00:00,532.21,533.36,531.76,532.93,5866.0,532.21,533.36,531.76,532.93,5866.0
2023-11-16 11:10:00,533.21,533.3,531.6,532.53,5600.0,533.21,533.3,531.6,532.53,5600.0
2023-11-16 11:20:00,532.78,533.56,532.55,533.4,5069.0,532.78,533.56,532.55,533.4,5069.0
2023-11-16 11:30:00,532.79,533.86,532.6,532.72,2900.0,532.79,533.86,532.6,532.72,2900.0
2023-11-16 11:40:00,533.28,534.41,533.21,534.41,2023.0,533.28,534.41,533.21,534.41,2023.0
2023-11-16 11:50:00,534.55,534.91,534.23,534.31,4324.0,534.55,534.91,534.23,534.31,4324.0
2023-11-16 12:00:00,534.4,536.07,533.91,535.8,6054.0,534.4,536.07,533.91,535.8,6054.0
2023-11-16 12:10:00,536.37,537.44,536.18,537.22,2900.0,536.37,537.44,536.18,537.22,2900.0
2023-11-16 12:20:00,537.11,537.73,537.07,537.62,2239.0,537.11,537.73,537.07,537.62,2239.0
2023-11-16 12:30:00,537.46,537.78,537.36,537.78,1200.0,537.46,537.78,537.36,537.78,1200.0
2023-11-16 12:40:00,537.71,537.72,537.13,537.52,1550.0,537.71,537.72,537.13,537.52,1550.0
2023-11-16 12:50:00,537.25,537.37,536.92,536.92,1376.0,537.25,537.37,536.92,536.92,1376.0
2023-11-16 13:00:00,537.34,537.34,535.96,536.11,3627.0,537.34,537.34,535.96,536.11,3627.0
2023-11-16 13:10:00,535.83,536.0,535.42,535.65,1703.0,535.83,536.0,535.42,535.65,1703.0
2023-11-16 13:20:00,535.35,536.22,534.99,536.22,2357.0,535.35,536.22,534.99,536.22,2357.0
2023-11-16 13:30:00,535.93,536.49,535.36,536.17,4676.0,535.93,536.49,535.36,536.17,4676.0
2023-11-16 13:40:00,536.15,536.16,535.32,535.84,1400.0,536.15,536.16,535.32,535.84,1400.0
2023-11-16 13:50:00,535.72,536.19,534.78,535.5,4129.0,535.72,536.19,534.78,535.5,4129.0
2023-11-16 14:00:00,535.38,535.68,535.07,535.44,1793.0,535.38,535.68,535.07,535.44,1793.0
2023-11-16 14:10:00,536.14,537.46,536.14,537.38,1443.0,536.14,537.46,536.14,537.38,1443.0
2023-11-16 14:20:00,537.34,537.34,536.53,537.01,2420.0,537.34,537.34,536.53,537.01,2420.0
2023-11-16 14:30:00,536.88,537.5,536.74,536.99,3430.0,536.88,537.5,536.74,536.99,3430.0
2023-11-16 14:40:00,536.87,537.75,536.84,537.54,20180.0,536.87,537.75,536.84,537.54,20180.0
2023-11-16 14:50:00,537.19,537.19,535.83,536.3,12063.0,537.19,537.19,535.83,536.3,12063.0
2023-11-16 15:00:00,536.24,536.24,535.48,535.6,2016.0,536.24,536.24,535.48,535.6,2016.0
2023-11-16 15:10:00,535.6,535.84,534.98,535.08,2762.0,535.6,535.84,534.98,535.08,2762.0
2023-11-16 15:20:00,535.06,535.28,533.76,534.27,8858.0,535.06,535.28,533.76,534.27,8858.0
2023-11-16 15:30:00,534.17,534.34,533.48,533.62,11558.0,534.17,534.34,533.48,533.62,11558.0
2023-11-16 15:40:00,533.62,534.01,533.05,533.39,27059.0,533.62,534.01,533.05,533.39,27059.0
2023-11-16 15:50:00,533.49,533.97,533.07,533.28,38802.0,533.49,533.97,533.07,533.28,38802.0
2023-11-17 09:30:00,533.7,537.52,533.24,537.07,63952.0,533.7,537.52,533.24,537.07,63952.0
2023-11-17 09:40:00,536.86,537.68,536.12,536.38,6214.0,536.86,537.68,536.12,536.38,6214.0
2023-11-17 09:50:00,537.11,539.84,537.1,538.75,11931.0,537.11,539.84,537.1,538.75,11931.0
2023-11-17 10:00:00,538.47,538.47,533.63,534.5,8213.0,538.47,538.47,533.63,534.5,8213.0
2023-11-17 10:10:00,534.48,536.5,533.38,535.3,5818.0,534.48,536.5,533.38,535.3,5818.0
2023-11-17 10:20:00,535.56,535.97,535.17,535.54,3578.0,535.56,535.97,535.17,535.54,3578.0
2023-11-17 10:30:00,535.47,535.94,534.94,535.49,3857.0,535.47,535.94,534.94,535.49,3857.0
2023-11-17 10:40:00,534.73,534.73,533.58,533.94,3134.0,534.73,534.73,533.58,533.94,3134.0
2023-11-17 10:50:00,533.72,534.65,533.47,533.52,9490.0,533.72,534.65,533.47,533.52,9490.0
2023-11-17 11:00:00,533.34,533.78,531.89,531.97,5615.0,533.34,533.78,531.89,531.97,5615.0
2023-11-17 11:10:00,532.94,533.94,532.52,533.19,2200.0,532.94,533.94,532.52,533.19,2200.0
2023-11-17 11:20:00,532.84,533.47,532.55,533.02,2700.0,532.84,533.47,532.55,533.02,2700.0
2023-11-17 11:30:00,533.07,533.2,532.79,532.79,1766.0,533.07,533.2,532.79,532.79,1766.0
2023-11-17 11:40:00,532.91,533.93,532.43,533.62,7782.0,532.91,533.93,532.43,533.62,7782.0
2023-11-17 11:50:00,533.15,533.95,532.67,533.71,2336.0,533.15,533.95,532.67,533.71,2336.0
2023-11-17 12:00:00,533.41,533.99,533.41,533.63,2906.0,533.41,533.99,533.41,533.63,2906.0
2023-11-17 12:10:00,533.73,533.93,533.26,533.26,1206.0,533.73,533.93,533.26,533.26,1206.0
2023-11-17 12:20:00,533.34,533.65,533.27,533.65,3178.0,533.34,533.65,533.27,533.65,3178.0
2023-11-17 12:30:00,533.04,533.45,533.04,533.39,1988.0,533.04,533.45,533.04,533.39,1988.0
2023-11-17 12:40:00,533.34,533.65,533.19,533.2,2089.0,533.34,533.65,533.19,533.2,2089.0
2023-11-17 12:50:00,533.02,533.52,532.87,533.46,4452.0,533.02,533.52,532.87,533.46,4452.0
2023-11-17 13:00:00,533.89,534.62,533.89,534.52,6195.0,533.89,534.62,533.89,534.52,6195.0
2023-11-17 13:10:00,534.73,535.49,534.33,535.49,16051.0,534.73,535.49,534.33,535.49,16051.0
2023-11-17 13:20:00,535.59,535.97,535.45,535.97,1474.0,535.59,535.97,535.45,535.97,1474.0
2023-11-17 13:30:00,535.97,536.1,535.62,536.1,1300.0,535.97,536.1,535.62,536.1,1300.0
2023-11-17 13:40:00,536.13,536.13,535.41,535.42,1661.0,536.13,536.13,535.41,535.42,1661.0
2023-11-17 13:50:00,535.23,535.35,534.71,535.35,3596.0,535.23,535.35,534.71,535.35,3596.0
2023-11-17 14:00:00,535.97,537.6,535.97,537.59,3827.0,535.97,537.6,535.97,537.59,3827.0
2023-11-17 14:10:00,537.95,537.96,536.95,537.0,1522.0,537.95,537.96,536.95,537.0,1522.0
2023-11-17 14:20:00,536.98,536.98,536.07,536.2,1838.0,536.98,536.98,536.07,536.2,1838.0
2023-11-17 14:30:00,536.0,537.01,536.0,536.13,2610.0,536.0,537.01,536.0,536.13,2610.0
2023-11-17 14:40:00,536.48,536.59,536.03,536.13,6034.0,536.48,536.59,536.03,536.13,6034.0
2023-11-17 14:50:00,536.15,536.75,536.15,536.75,4757.0,536.15,536.75,536.15,536.75,4757.0
2023-11-17 15:00:00,536.63,536.63,536.19,536.2,1757.0,536.63,536.63,536.19,536.2,1757.0
2023-11-17 15:10:00,535.89,536.35,535.56,535.63,4959.0,535.89,536.35,535.56,535.63,4959.0
2023-11-17 15:20:00,536.12,536.44,536.0,536.08,913.0,536.12,536.44,536.0,536.08,913.0
2023-11-17 15:30:00,536.01,536.02,534.51,535.16,3968.0,536.01,536.02,534.51,535.16,3968.0
2023-11-17 15:40:00,535.29,535.29,534.24,534.39,6065.0,535.29,535.29,534.24,534.39,6065.0
2023-11-17 15:50:00,534.39,535.38,534.12,534.76,19484.0,534.39,535.38,534.12,534.76,19484.0
2023-11-20 09:30:00,538.19,540.01,536.92,537.66,18541.0,538.19,540.01,536.92,537.66,18541.0
2023-11-20 09:40:00,538.34,538.55,535.3,536.18,6100.0,538.34,538.55,535.3,536.18,6100.0
2023-11-20 09:50:00,536.68,538.69,536.68,538.55,4889.0,536.68,538.69,536.68,538.55,4889.0
2023-11-20 10:00:00,538.19,538.55,537.02,537.15,4989.0,538.19,538.55,537.02,537.15,4989.0
2023-11-20 10:10:00,537.13,538.11,535.63,536.59,4703.0,537.13,538.11,535.63,536.59,4703.0
2023-11-20 10:20:00,536.3,537.04,535.34,536.0,5536.0,536.3,537.04,535.34,536.0,5536.0
2023-11-20 10:30:00,536.18,537.34,535.52,536.98,15827.0,536.18,537.34,535.52,536.98,15827.0
2023-11-20 10:40:00,537.12,537.47,535.64,535.66,17061.0,537.12,537.47,535.64,535.66,17061.0
2023-11-20 10:50:00,535.67,537.3,535.47,537.3,14299.0,535.67,537.3,535.47,537.3,14299.0
2023-11-20 11:00:00,537.3,538.39,537.26,537.37,15487.0,537.3,538.39,537.26,537.37,15487.0
2023-11-20 11:10:00,537.3,537.36,535.96,536.63,7111.0,537.3,537.36,535.96,536.63,7111.0
2023-11-20 11:20:00,536.43,536.93,535.98,536.29,4968.0,536.43,536.93,535.98,536.29,4968.0
2023-11-20 11:30:00,536.61,537.89,536.61,537.15,2600.0,536.61,537.89,536.61,537.15,2600.0
2023-11-20 11:40:00,537.3,537.82,537.02,537.24,2631.0,537.3,537.82,537.02,537.24,2631.0
2023-11-20 11:50:00,537.37,537.51,537.18,537.38,8904.0,537.37,537.51,537.18,537.38,8904.0
2023-11-20 12:00:00,537.5,537.5,536.91,537.11,7289.0,537.5,537.5,536.91,537.11,7289.0
2023-11-20 12:10:00,537.11,538.21,536.9,537.5,8530.0,537.11,538.21,536.9,537.5,8530.0
2023-11-20 12:20:00,537.02,538.18,536.9,537.63,2390.0,537.02,538.18,536.9,537.63,2390.0
2023-11-20 12:30:00,537.26,538.18,537.26,538.02,3810.0,537.26,538.18,537.26,538.02,3810.0
2023-11-20 12:40:00,538.25,538.25,537.16,537.56,15906.0,538.25,538.25,537.16,537.56,15906.0
2023-11-20 12:50:00,537.45,537.86,537.09,537.55,1815.0,537.45,537.86,537.09,537.55,1815.0
2023-11-20 13:00:00,537.74,540.0,537.74,539.85,3540.0,537.74,540.0,537.74,539.85,3540.0
2023-11-20 13:10:00,539.85,540.6,539.84,540.49,2117.0,539.85,540.6,539.84,540.49,2117.0
2023-11-20 13:20:00,541.0,541.98,540.81,541.65,1940.0,541.0,541.98,540.81,541.65,1940.0
2023-11-20 13:30:00,541.63,541.63,541.02,541.04,3647.0,541.63,541.63,541.02,541.04,3647.0
2023-11-20 13:40:00,541.17,541.55,540.86,541.55,1870.0,541.17,541.55,540.86,541.55,1870.0
2023-11-20 13:50:00,541.58,541.58,540.83,540.83,2811.0,541.58,541.58,540.83,540.83,2811.0
2023-11-20 14:00:00,541.12,541.99,541.12,541.58,2157.0,541.12,541.99,541.12,541.58,2157.0
2023-11-20 14:10:00,541.68,541.73,540.66,541.61,1594.0,541.68,541.73,540.66,541.61,1594.0
2023-11-20 14:20:00,541.58,541.75,541.28,541.67,1103.0,541.58,541.75,541.28,541.67,1103.0
2023-11-20 14:30:00,541.25,541.99,541.25,541.97,2506.0,541.25,541.99,541.25,541.97,2506.0
2023-11-20 14:40:00,541.96,542.98,541.95,542.83,4069.0,541.96,542.98,541.95,542.83,4069.0
2023-11-20 14:50:00,542.83,543.35,542.69,542.88,2400.0,542.83,543.35,542.69,542.88,2400.0
2023-11-20 15:00:00,542.98,544.23,542.87,543.83,5759.0,542.98,544.23,542.87,543.83,5759.0
2023-11-20 15:10:00,544.02,544.72,543.79,544.44,4521.0,544.02,544.72,543.79,544.44,4521.0
2023-11-20 15:20:00,544.38,544.56,543.25,543.5,4852.0,544.38,544.56,543.25,543.5,4852.0
2023-11-20 15:30:00,543.72,543.72,543.0,543.14,8521.0,543.72,543.72,543.0,543.14,8521.0
2023-11-20 15:40:00,543.1,543.4,541.95,541.96,7721.0,543.1,543.4,541.95,541.96,7721.0
2023-11-20 15:50:00,541.93,542.08,540.58,541.75,48735.0,541.93,542.08,540.58,541.75,48735.0
2023-11-21 09:30:00,542.18,545.57,541.23,544.63,14825.0,542.18,545.57,541.23,544.63,14825.0
2023-11-21 09:40:00,544.49,544.6,541.87,541.87,2473.0,544.49,544.6,541.87,541.87,2473.0
2023-11-21 09:50:00,542.14,542.87,540.98,541.22,7981.0,542.14,542.87,540.98,541.22,7981.0
2023-11-21 10:00:00,541.33,542.32,540.57,541.59,3915.0,541.33,542.32,540.57,541.59,3915.0
2023-11-21 10:10:00,541.58,541.58,540.0,540.5,3858.0,541.58,541.58,540.0,540.5,3858.0
2023-11-21 10:20:00,541.06,541.06,537.42,538.32,4412.0,541.06,541.06,537.42,538.32,4412.0
2023-11-21 10:30:00,538.32,538.32,537.11,537.11,2411.0,538.32,538.32,537.11,537.11,2411.0
2023-11-21 10:40:00,537.07,538.02,536.83,538.02,3608.0,537.07,538.02,536.83,538.02,3608.0
2023-11-21 10:50:00,537.6,537.66,536.74,536.85,5610.0,537.6,537.66,536.74,536.85,5610.0
2023-11-21 11:00:00,536.7,537.35,536.49,536.59,5772.0,536.7,537.35,536.49,536.59,5772.0
2023-11-21 11:10:00,536.62,536.71,535.7,536.71,4068.0,536.62,536.71,535.7,536.71,4068.0
2023-11-21 11:20:00,536.36,537.15,536.25,536.75,3204.0,536.36,537.15,536.25,536.75,3204.0
2023-11-21 11:30:00,536.6,537.07,536.59,536.97,2339.0,536.6,537.07,536.59,536.97,2339.0
2023-11-21 11:40:00,536.97,537.94,536.86,537.33,5550.0,536.97,537.94,536.86,537.33,5550.0
2023-11-21 11:50:00,537.42,538.01,537.3,537.31,2900.0,537.42,538.01,537.3,537.31,2900.0
2023-11-21 12:00:00,537.31,537.9,537.25,537.9,2817.0,537.31,537.9,537.25,537.9,2817.0
2023-11-21 12:10:00,537.69,538.13,537.37,537.39,3500.0,537.69,538.13,537.37,537.39,3500.0
2023-11-21 12:20:00,537.25,538.19,537.14,537.37,3083.0,537.25,538.19,537.14,537.37,3083.0
2023-11-21 12:30:00,537.6,538.11,536.69,537.65,8015.0,537.6,538.11,536.69,537.65,8015.0
2023-11-21 12:40:00,537.6,538.2,537.3,538.2,3212.0,537.6,538.2,537.3,538.2,3212.0
2023-11-21 12:50:00,538.08,538.25,537.83,538.02,3358.0,538.08,538.25,537.83,538.02,3358.0
2023-11-21 13:00:00,538.03,538.39,537.4,537.43,5939.0,538.03,538.39,537.4,537.43,5939.0
2023-11-21 13:10:00,537.83,537.83,536.59,536.81,2400.0,537.83,537.83,536.59,536.81,2400.0
2023-11-21 13:20:00,536.95,536.95,536.37,536.83,3570.0,536.95,536.95,536.37,536.83,3570.0
2023-11-21 13:30:00,536.73,537.32,536.45,537.32,4506.0,536.73,537.32,536.45,537.32,4506.0
2023-11-21 13:40:00,537.32,537.54,537.13,537.54,2049.0,537.32,537.54,537.13,537.54,2049.0
2023-11-21 13:50:00,537.85,538.06,537.49,537.51,2717.0,537.85,538.06,537.49,537.51,2717.0
2023-11-21 14:00:00,537.7,538.13,537.25,537.38,3404.0,537.7,538.13,537.25,537.38,3404.0
2023-11-21 14:10:00,536.99,538.15,536.79,538.15,1400.0,536.99,538.15,536.79,538.15,1400.0
2023-11-21 14:20:00,538.1,538.5,537.97,538.02,4234.0,538.1,538.5,537.97,538.02,4234.0
2023-11-21 14:30:00,538.0,538.35,537.89,538.34,2479.0,538.0,538.35,537.89,538.34,2479.0
2023-11-21 14:40:00,538.41,539.29,538.41,538.83,2397.0,538.41,539.29,538.41,538.83,2397.0
2023-11-21 14:50:00,538.57,540.19,538.05,540.19,12664.0,538.57,540.19,538.05,540.19,12664.0
2023-11-21 15:00:00,540.19,540.85,540.14,540.32,10370.0,540.19,540.85,540.14,540.32,10370.0
2023-11-21 15:10:00,540.41,540.7,539.77,539.82,3829.0,540.41,540.7,539.77,539.82,3829.0
2023-11-21 15:20:00,540.19,540.19,539.47,539.88,3850.0,540.19,540.19,539.47,539.88,3850.0
2023-11-21 15:30:00,539.88,540.0,539.27,539.54,3614.0,539.88,540.0,539.27,539.54,3614.0
2023-11-21 15:40:00,539.49,540.25,539.3,539.53,10227.0,539.49,540.25,539.3,539.53,10227.0
2023-11-21 15:50:00,539.77,540.57,539.39,540.29,32512.0,539.77,540.57,539.39,540.29,32512.0
2023-11-22 09:30:00,542.22,549.0,542.22,547.91,29224.0,542.22,549.0,542.22,547.91,29224.0
2023-11-22 09:40:00,547.26,548.32,546.0,546.0,6950.0,547.26,548.32,546.0,546.0,6950.0
2023-11-22 09:50:00,545.52,545.83,542.76,544.0,7461.0,545.52,545.83,542.76,544.0,7461.0
2023-11-22 10:00:00,544.0,544.0,542.08,542.58,4336.0,544.0,544.0,542.08,542.58,4336.0
2023-11-22 10:10:00,542.27,543.05,542.24,542.68,2860.0,542.27,543.05,542.24,542.68,2860.0
2023-11-22 10:20:00,542.6,544.36,542.08,543.04,3559.0,542.6,544.36,542.08,543.04,3559.0
2023-11-22 10:30:00,543.5,544.71,543.46,543.86,4808.0,543.5,544.71,543.46,543.86,4808.0
2023-11-22 10:40:00,544.0,544.39,543.25,543.25,1275.0,544.0,544.39,543.25,543.25,1275.0
2023-11-22 10:50:00,543.55,543.55,541.44,542.37,4728.0,543.55,543.55,541.44,542.37,4728.0
2023-11-22 11:00:00,542.43,543.65,542.43,542.54,8939.0,542.43,543.65,542.43,542.54,8939.0
2023-11-22 11:10:00,542.6,543.38,542.34,542.38,2600.0,542.6,543.38,542.34,542.38,2600.0
2023-11-22 11:20:00,542.22,544.07,542.06,544.07,3870.0,542.22,544.07,542.06,544.07,3870.0
2023-11-22 11:30:00,544.11,544.61,543.89,544.61,2519.0,544.11,544.61,543.89,544.61,2519.0
2023-11-22 11:40:00,544.78,545.05,544.68,544.79,3648.0,544.78,545.05,544.68,544.79,3648.0
2023-11-22 11:50:00,544.58,545.0,544.27,544.8,3656.0,544.58,545.0,544.27,544.8,3656.0
2023-11-22 12:00:00,545.03,545.76,544.72,545.76,2331.0,545.03,545.76,544.72,545.76,2331.0
2023-11-22 12:10:00,545.84,546.0,544.5,545.51,3344.0,545.84,546.0,544.5,545.51,3344.0
2023-11-22 12:20:00,545.5,545.66,545.21,545.32,2690.0,545.5,545.66,545.21,545.32,2690.0
2023-11-22 12:30:00,544.93,545.2,544.59,544.77,1400.0,544.93,545.2,544.59,544.77,1400.0
2023-11-22 12:40:00,544.72,544.82,543.69,543.7,1600.0,544.72,544.82,543.69,543.7,1600.0
2023-11-22 12:50:00,543.61,544.11,543.29,543.8,2207.0,543.61,544.11,543.29,543.8,2207.0
2023-11-22 13:00:00,543.98,543.99,543.6,543.77,1517.0,543.98,543.99,543.6,543.77,1517.0
2023-11-22 13:10:00,543.48,544.11,543.15,543.6,4366.0,543.48,544.11,543.15,543.6,4366.0
2023-11-22 13:20:00,543.81,544.44,543.5,544.15,4243.0,543.81,544.44,543.5,544.15,4243.0
2023-11-22 13:30:00,544.4,544.62,544.28,544.34,1794.0,544.4,544.62,544.28,544.34,1794.0
2023-11-22 13:40:00,544.43,544.46,543.98,544.25,2200.0,544.43,544.46,543.98,544.25,2200.0
2023-11-22 13:50:00,544.4,544.61,544.16,544.16,1600.0,544.4,544.61,544.16,544.16,1600.0
2023-11-22 14:00:00,544.66,544.66,544.1,544.1,2597.0,544.66,544.66,544.1,544.1,2597.0
2023-11-22 14:10:00,544.08,544.25,543.65,544.18,1721.0,544.08,544.25,543.65,544.18,1721.0
2023-11-22 14:20:00,543.97,544.14,543.48,543.81,2828.0,543.97,544.14,543.48,543.81,2828.0
2023-11-22 14:30:00,543.62,543.62,541.39,541.57,5220.0,543.62,543.62,541.39,541.57,5220.0
2023-11-22 14:40:00,541.33,542.22,541.27,541.89,3734.0,541.33,542.22,541.27,541.89,3734.0
2023-11-22 14:50:00,541.68,542.76,541.67,542.51,3060.0,541.68,542.76,541.67,542.51,3060.0
2023-11-22 15:00:00,542.4,542.63,542.03,542.15,2550.0,542.4,542.63,542.03,542.15,2550.0
2023-11-22 15:10:00,542.09,542.8,542.09,542.6,3430.0,542.09,542.8,542.09,542.6,3430.0
2023-11-22 15:20:00,542.59,542.59,541.21,541.4,4700.0,542.59,542.59,541.21,541.4,4700.0
2023-11-22 15:30:00,541.49,541.7,540.83,541.04,9753.0,541.49,541.7,540.83,541.04,9753.0
2023-11-22 15:40:00,541.15,541.78,540.83,541.67,7281.0,541.15,541.78,540.83,541.67,7281.0
2023-11-22 15:50:00,541.45,541.77,540.7,540.95,25811.0,541.45,541.77,540.7,540.95,25811.0
2023-11-24 09:30:00,538.43,541.01,537.94,540.63,10092.0,538.43,541.01,537.94,540.63,10092.0
2023-11-24 09:40:00,539.97,541.91,539.8,541.41,1200.0,539.97,541.91,539.8,541.41,1200.0
2023-11-24 09:50:00,541.25,542.87,541.25,542.75,2202.0,541.25,542.87,541.25,542.75,2202.0
2023-11-24 10:00:00,542.68,543.42,542.34,542.43,4954.0,542.68,543.42,542.34,542.43,4954.0
2023-11-24 10:10:00,542.56,542.56,541.16,541.47,1963.0,542.56,542.56,541.16,541.47,1963.0
2023-11-24 10:20:00,541.49,542.38,541.09,541.09,1507.0,541.49,542.38,541.09,541.09,1507.0
2023-11-24 10:30:00,541.07,541.31,540.47,540.63,2347.0,541.07,541.31,540.47,540.63,2347.0
2023-11-24 10:40:00,540.84,541.11,540.56,541.11,500.0,540.84,541.11,540.56,541.11,500.0
2023-11-24 10:50:00,540.62,541.72,540.5,541.57,3994.0,540.62,541.72,540.5,541.57,3994.0
2023-11-24 11:00:00,541.97,542.0,540.81,541.69,2886.0,541.97,542.0,540.81,541.69,2886.0
2023-11-24 11:10:00,541.4,541.48,540.96,540.99,682.0,541.4,541.48,540.96,540.99,682.0
2023-11-24 11:20:00,541.66,542.14,541.66,541.69,1023.0,541.66,542.14,541.66,541.69,1023.0
2023-11-24 11:30:00,541.55,542.31,541.55,542.02,2532.0,541.55,542.31,541.55,542.02,2532.0
2023-11-24 11:40:00,541.92,542.5,541.87,542.46,1135.0,541.92,542.5,541.87,542.46,1135.0
2023-11-24 11:50:00,542.54,542.82,542.27,542.44,980.0,542.54,542.82,542.27,542.44,980.0
2023-11-24 12:00:00,542.27,542.48,542.27,542.39,1903.0,542.27,542.48,542.27,542.39,1903.0
2023-11-24 12:10:00,542.15,542.74,542.15,542.22,1045.0,542.15,542.74,542.15,542.22,1045.0
2023-11-24 12:20:00,541.99,542.32,541.92,541.92,1295.0,541.99,542.32,541.92,541.92,1295.0
2023-11-24 12:30:00,542.32,542.44,541.81,541.81,1449.0,542.32,542.44,541.81,541.81,1449.0
2023-11-24 12:40:00,541.99,541.99,541.1,541.42,4489.0,541.99,541.99,541.1,541.42,4489.0
2023-11-24 12:50:00,541.28,543.25,541.08,542.95,9512.0,541.28,543.25,541.08,542.95,9512.0
2023-11-27 09:30:00,545.9,545.9,539.48,541.55,26498.0,545.9,545.9,539.48,541.55,26498.0
2023-11-27 09:40:00,541.54,544.52,541.54,543.75,20361.0,541.54,544.52,541.54,543.75,20361.0
2023-11-27 09:50:00,543.02,543.75,542.0,543.75,9162.0,543.02,543.75,542.0,543.75,9162.0
2023-11-27 10:00:00,543.81,544.29,542.75,543.56,7953.0,543.81,544.29,542.75,543.56,7953.0
2023-11-27 10:10:00,543.75,544.77,542.76,544.43,17708.0,543.75,544.77,542.76,544.43,17708.0
2023-11-27 10:20:00,544.65,544.87,543.28,544.76,6724.0,544.65,544.87,543.28,544.76,6724.0
2023-11-27 10:30:00,544.76,545.84,544.76,545.63,6552.0,544.76,545.84,544.76,545.63,6552.0
2023-11-27 10:40:00,545.78,546.68,545.57,546.68,5622.0,545.78,546.68,545.57,546.68,5622.0
2023-11-27 10:50:00,546.39,546.48,545.25,546.05,21096.0,546.39,546.48,545.25,546.05,21096.0
2023-11-27 11:00:00,545.84,546.24,544.69,545.58,10503.0,545.84,546.24,544.69,545.58,10503.0
2023-11-27 11:10:00,545.31,546.13,545.31,546.13,5492.0,545.31,546.13,545.31,546.13,5492.0
2023-11-27 11:20:00,546.3,546.76,545.44,545.71,5400.0,546.3,546.76,545.44,545.71,5400.0
2023-11-27 11:30:00,545.72,546.77,545.42,546.57,17042.0,545.72,546.77,545.42,546.57,17042.0
2023-11-27 11:40:00,546.72,547.44,545.68,546.67,10414.0,546.72,547.44,545.68,546.67,10414.0
2023-11-27 11:50:00,546.6,548.14,546.6,548.14,10200.0,546.6,548.14,546.6,548.14,10200.0
2023-11-27 12:00:00,548.15,549.59,548.1,549.33,22743.0,548.15,549.59,548.1,549.33,22743.0
2023-11-27 12:10:00,549.26,549.67,549.07,549.6,5842.0,549.26,549.67,549.07,549.6,5842.0
2023-11-27 12:20:00,549.4,549.6,548.67,549.01,4727.0,549.4,549.6,548.67,549.01,4727.0
2023-11-27 12:30:00,549.23,549.57,548.8,549.0,4052.0,549.23,549.57,548.8,549.0,4052.0
2023-11-27 12:40:00,549.0,549.21,548.77,548.84,5246.0,549.0,549.21,548.77,548.84,5246.0
2023-11-27 12:50:00,548.87,549.45,548.68,549.11,3043.0,548.87,549.45,548.68,549.11,3043.0
2023-11-27 13:00:00,548.75,549.05,548.46,548.59,2633.0,548.75,549.05,548.46,548.59,2633.0
2023-11-27 13:10:00,548.37,549.13,548.36,548.68,2267.0,548.37,549.13,548.36,548.68,2267.0
2023-11-27 13:20:00,548.68,548.68,547.32,547.43,2780.0,548.68,548.68,547.32,547.43,2780.0
2023-11-27 13:30:00,547.25,547.85,547.19,547.59,15890.0,547.25,547.85,547.19,547.59,15890.0
2023-11-27 13:40:00,547.16,547.42,546.94,546.94,3721.0,547.16,547.42,546.94,546.94,3721.0
2023-11-27 13:50:00,546.86,547.52,546.86,547.19,2916.0,546.86,547.52,546.86,547.19,2916.0
2023-11-27 14:00:00,547.14,547.15,546.54,546.54,2004.0,547.14,547.15,546.54,546.54,2004.0
2023-11-27 14:10:00,546.14,546.61,545.67,545.71,7838.0,546.14,546.61,545.67,545.71,7838.0
2023-11-27 14:20:00,545.6,545.77,545.0,545.44,14492.0,545.6,545.77,545.0,545.44,14492.0
2023-11-27 14:30:00,545.45,545.45,544.84,545.09,5255.0,545.45,545.45,544.84,545.09,5255.0
2023-11-27 14:40:00,544.9,544.91,543.86,544.5,4559.0,544.9,544.91,543.86,544.5,4559.0
2023-11-27 14:50:00,544.56,544.77,544.2,544.49,9100.0,544.56,544.77,544.2,544.49,9100.0
2023-11-27 15:00:00,544.57,545.24,544.49,544.9,15464.0,544.57,545.24,544.49,544.9,15464.0
2023-11-27 15:10:00,545.0,545.26,544.37,545.26,11934.0,545.0,545.26,544.37,545.26,11934.0
2023-11-27 15:20:00,545.27,545.61,544.91,545.47,11328.0,545.27,545.61,544.91,545.47,11328.0
2023-11-27 15:30:00,545.5,545.51,544.5,545.0,15644.0,545.5,545.51,544.5,545.0,15644.0
2023-11-27 15:40:00,545.0,545.0,543.28,543.35,19056.0,545.0,545.0,543.28,543.35,19056.0
2023-11-27 15:50:00,543.93,544.28,543.15,543.4,52054.0,543.93,544.28,543.15,543.4,52054.0
2023-11-28 09:30:00,542.04,542.04,539.17,541.38,33819.0,542.04,542.04,539.17,541.38,33819.0
2023-11-28 09:40:00,541.49,542.05,539.86,540.88,5796.0,541.49,542.05,539.86,540.88,5796.0
2023-11-28 09:50:00,540.88,541.62,539.15,540.58,19998.0,540.88,541.62,539.15,540.58,19998.0
2023-11-28 10:00:00,540.53,542.07,540.01,541.69,7857.0,540.53,542.07,540.01,541.69,7857.0
2023-11-28 10:10:00,541.67,541.87,540.36,541.62,9360.0,541.67,541.87,540.36,541.62,9360.0
2023-11-28 10:20:00,541.59,542.48,541.28,541.96,8441.0,541.59,542.48,541.28,541.96,8441.0
2023-11-28 10:30:00,541.92,542.5,541.61,542.38,7521.0,541.92,542.5,541.61,542.38,7521.0
2023-11-28 10:40:00,543.13,544.41,542.6,542.6,8767.0,543.13,544.41,542.6,542.6,8767.0
2023-11-28 10:50:00,542.63,542.64,540.87,540.87,5696.0,542.63,542.64,540.87,540.87,5696.0
2023-11-28 11:00:00,540.86,542.24,540.52,541.42,8285.0,540.86,542.24,540.52,541.42,8285.0
2023-11-28 11:10:00,541.2,542.0,540.73,542.0,4071.0,541.2,542.0,540.73,542.0,4071.0
2023-11-28 11:20:00,541.87,542.32,541.69,542.02,6758.0,541.87,542.32,541.69,542.02,6758.0
2023-11-28 11:30:00,542.02,543.8,542.02,543.08,11361.0,542.02,543.8,542.02,543.08,11361.0
2023-11-28 11:40:00,543.3,543.3,542.64,542.84,5987.0,543.3,543.3,542.64,542.84,5987.0
2023-11-28 11:50:00,542.88,543.0,542.3,542.81,3735.0,542.88,543.0,542.3,542.81,3735.0
2023-11-28 12:00:00,542.93,542.95,541.89,542.06,2959.0,542.93,542.95,541.89,542.06,2959.0
2023-11-28 12:10:00,542.05,542.82,541.76,542.64,8368.0,542.05,542.82,541.76,542.64,8368.0
2023-11-28 12:20:00,542.76,543.13,542.62,543.06,3342.0,542.76,543.13,542.62,543.06,3342.0
2023-11-28 12:30:00,542.93,542.93,541.56,542.02,5761.0,542.93,542.93,541.56,542.02,5761.0
2023-11-28 12:40:00,541.86,541.97,541.55,541.72,1400.0,541.86,541.97,541.55,541.72,1400.0
2023-11-28 12:50:00,541.68,542.16,541.33,541.89,4847.0,541.68,542.16,541.33,541.89,4847.0
2023-11-28 13:00:00,541.59,541.59,539.7,540.76,5835.0,541.59,541.59,539.7,540.76,5835.0
2023-11-28 13:10:00,540.7,540.96,539.81,540.47,12258.0,540.7,540.96,539.81,540.47,12258.0
2023-11-28 13:20:00,540.85,541.69,540.85,541.69,2350.0,540.85,541.69,540.85,541.69,2350.0
2023-11-28 13:30:00,541.66,542.68,541.66,542.52,2333.0,541.66,542.68,541.66,542.52,2333.0
2023-11-28 13:40:00,542.64,542.85,542.2,542.85,2282.0,542.64,542.85,542.2,542.85,2282.0
2023-11-28 13:50:00,542.83,543.05,542.25,542.78,2784.0,542.83,543.05,542.25,542.78,2784.0
2023-11-28 14:00:00,542.84,543.15,542.59,542.7,3012.0,542.84,543.15,542.59,542.7,3012.0
2023-11-28 14:10:00,543.0,543.01,542.72,543.0,1150.0,543.0,543.01,542.72,543.0,1150.0
2023-11-28 14:20:00,543.17,543.52,543.08,543.43,5666.0,543.17,543.52,543.08,543.43,5666.0
2023-11-28 14:30:00,543.29,543.57,543.0,543.07,6830.0,543.29,543.57,543.0,543.07,6830.0
2023-11-28 14:40:00,543.34,543.7,542.9,543.5,14435.0,543.34,543.7,542.9,543.5,14435.0
2023-11-28 14:50:00,543.57,544.34,543.57,544.02,5503.0,543.57,544.34,543.57,544.02,5503.0
2023-11-28 15:00:00,544.48,544.48,543.74,543.94,2559.0,544.48,544.48,543.74,543.94,2559.0
2023-11-28 15:10:00,543.95,544.12,543.39,543.51,2064.0,543.95,544.12,543.39,543.51,2064.0
2023-11-28 15:20:00,543.46,543.65,542.9,543.25,2861.0,543.46,543.65,542.9,543.25,2861.0
2023-11-28 15:30:00,543.28,543.86,543.28,543.6,3123.0,543.28,543.86,543.28,543.6,3123.0
2023-11-28 15:40:00,543.8,544.21,543.69,543.69,10148.0,543.8,544.21,543.69,543.69,10148.0
2023-11-28 15:50:00,544.18,544.42,543.66,544.0,37485.0,544.18,544.42,543.66,544.0,37485.0
2023-11-29 09:30:00,550.59,557.0,549.37,555.16,54001.0,550.59,557.0,549.37,555.16,54001.0
2023-11-29 09:40:00,555.18,556.4,553.85,555.64,20999.0,555.18,556.4,553.85,555.64,20999.0
2023-11-29 09:50:00,555.3,555.3,553.15,554.28,30928.0,555.3,555.3,553.15,554.28,30928.0
2023-11-29 10:00:00,554.31,555.01,550.18,551.33,25216.0,554.31,555.01,550.18,551.33,25216.0
2023-11-29 10:10:00,551.0,552.76,551.0,552.12,10733.0,551.0,552.76,551.0,552.12,10733.0
2023-11-29 10:20:00,552.01,553.97,551.99,553.97,13441.0,552.01,553.97,551.99,553.97,13441.0
2023-11-29 10:30:00,553.69,553.85,553.05,553.09,4983.0,553.69,553.85,553.05,553.09,4983.0
2023-11-29 10:40:00,553.01,554.37,553.01,554.37,2950.0,553.01,554.37,553.01,554.37,2950.0
2023-11-29 10:50:00,554.62,555.72,554.6,555.33,7100.0,554.62,555.72,554.6,555.33,7100.0
2023-11-29 11:00:00,555.21,555.48,554.16,554.38,4978.0,555.21,555.48,554.16,554.38,4978.0
2023-11-29 11:10:00,554.25,554.26,552.64,552.88,3501.0,554.25,554.26,552.64,552.88,3501.0
2023-11-29 11:20:00,552.97,553.11,551.75,551.93,10580.0,552.97,553.11,551.75,551.93,10580.0
2023-11-29 11:30:00,551.92,552.49,551.5,552.33,2319.0,551.92,552.49,551.5,552.33,2319.0
2023-11-29 11:40:00,552.24,553.5,552.23,553.5,6666.0,552.24,553.5,552.23,553.5,6666.0
2023-11-29 11:50:00,553.35,554.08,553.14,554.08,1895.0,553.35,554.08,553.14,554.08,1895.0
2023-11-29 12:00:00,554.08,554.75,554.01,554.4,3434.0,554.08,554.75,554.01,554.4,3434.0
2023-11-29 12:10:00,554.47,554.47,553.72,554.12,1703.0,554.47,554.47,553.72,554.12,1703.0
2023-11-29 12:20:00,553.75,554.59,553.7,554.59,4641.0,553.75,554.59,553.7,554.59,4641.0
2023-11-29 12:30:00,554.83,555.22,554.41,554.84,7042.0,554.83,555.22,554.41,554.84,7042.0
2023-11-29 12:40:00,554.79,555.38,554.69,555.05,4438.0,554.79,555.38,554.69,555.05,4438.0
2023-11-29 12:50:00,554.99,555.05,554.27,554.4,2335.0,554.99,555.05,554.27,554.4,2335.0
2023-11-29 13:00:00,554.54,554.86,554.0,554.0,9329.0,554.54,554.86,554.0,554.0,9329.0
2023-11-29 13:10:00,554.21,554.48,553.21,553.49,2879.0,554.21,554.48,553.21,553.49,2879.0
2023-11-29 13:20:00,553.35,554.52,553.1,554.51,4161.0,553.35,554.52,553.1,554.51,4161.0
2023-11-29 13:30:00,554.5,554.73,553.2,553.75,6002.0,554.5,554.73,553.2,553.75,6002.0
2023-11-29 13:40:00,553.97,554.52,553.77,554.52,6585.0,553.97,554.52,553.77,554.52,6585.0
2023-11-29 13:50:00,554.29,554.58,553.79,554.21,8088.0,554.29,554.58,553.79,554.21,8088.0
2023-11-29 14:00:00,554.17,554.27,553.33,553.86,5008.0,554.17,554.27,553.33,553.86,5008.0
2023-11-29 14:10:00,553.68,554.49,553.6,553.83,3655.0,553.68,554.49,553.6,553.83,3655.0
2023-11-29 14:20:00,553.83,553.85,553.14,553.57,5500.0,553.83,553.85,553.14,553.57,5500.0
2023-11-29 14:30:00,553.58,554.36,552.66,553.05,11759.0,553.58,554.36,552.66,553.05,11759.0
2023-11-29 14:40:00,552.82,554.14,552.82,553.62,4621.0,552.82,554.14,552.82,553.62,4621.0
2023-11-29 14:50:00,553.61,554.46,553.49,554.17,5975.0,553.61,554.46,553.49,554.17,5975.0
2023-11-29 15:00:00,554.14,554.28,553.63,554.08,5430.0,554.14,554.28,553.63,554.08,5430.0
2023-11-29 15:10:00,553.94,553.94,553.01,553.33,9114.0,553.94,553.94,553.01,553.33,9114.0
2023-11-29 15:20:00,553.15,553.42,552.67,552.84,9672.0,553.15,553.42,552.67,552.84,9672.0
2023-11-29 15:30:00,552.81,552.81,551.79,551.92,24556.0,552.81,552.81,551.79,551.92,24556.0
2023-11-29 15:40:00,551.96,553.22,551.91,552.53,30062.0,551.96,553.22,551.91,552.53,30062.0
2023-11-29 15:50:00,552.52,553.09,551.7,552.69,68717.0,552.52,553.09,551.7,552.69,68717.0
2023-11-30 09:30:00,558.47,564.78,555.3,560.11,59641.0,558.47,564.78,555.3,560.11,59641.0
2023-11-30 09:40:00,560.06,560.4,552.0,554.46,63150.0,560.06,560.4,552.0,554.46,63150.0
2023-11-30 09:50:00,554.37,558.36,550.13,550.13,44309.0,554.37,558.36,550.13,550.13,44309.0
2023-11-30 10:00:00,551.05,551.05,539.36,543.0,41734.0,551.05,551.05,539.36,543.0,41734.0
2023-11-30 10:10:00,542.37,544.63,541.79,543.52,19730.0,542.37,544.63,541.79,543.52,19730.0
2023-11-30 10:20:00,542.87,543.54,539.66,539.85,32221.0,542.87,543.54,539.66,539.85,32221.0
2023-11-30 10:30:00,540.13,540.9,538.21,538.34,20213.0,540.13,540.9,538.21,538.34,20213.0
2023-11-30 10:40:00,538.33,538.58,535.26,536.35,13945.0,538.33,538.58,535.26,536.35,13945.0
2023-11-30 10:50:00,535.71,536.47,534.47,535.19,16034.0,535.71,536.47,534.47,535.19,16034.0
2023-11-30 11:00:00,535.26,536.15,531.68,531.71,15311.0,535.26,536.15,531.68,531.71,15311.0
2023-11-30 11:10:00,531.99,534.7,531.35,533.75,30322.0,531.99,534.7,531.35,533.75,30322.0
2023-11-30 11:20:00,533.23,534.99,533.23,533.74,12219.0,533.23,534.99,533.23,533.74,12219.0
2023-11-30 11:30:00,533.87,534.13,531.97,532.22,7631.0,533.87,534.13,531.97,532.22,7631.0
2023-11-30 11:40:00,532.1,532.42,530.5,531.08,12385.0,532.1,532.42,530.5,531.08,12385.0
2023-11-30 11:50:00,531.25,532.93,530.65,531.19,16384.0,531.25,532.93,530.65,531.19,16384.0
2023-11-30 12:00:00,530.7,533.16,530.54,531.97,4944.0,530.7,533.16,530.54,531.97,4944.0
2023-11-30 12:10:00,532.01,534.64,532.01,534.57,5570.0,532.01,534.64,532.01,534.57,5570.0
2023-11-30 12:20:00,534.8,535.91,534.64,535.54,7452.0,534.8,535.91,534.64,535.54,7452.0
2023-11-30 12:30:00,535.49,537.69,535.49,537.54,16156.0,535.49,537.69,535.49,537.54,16156.0
2023-11-30 12:40:00,537.38,539.1,537.38,537.96,7836.0,537.38,539.1,537.38,537.96,7836.0
2023-11-30 12:50:00,538.14,538.82,535.53,536.35,10112.0,538.14,538.82,535.53,536.35,10112.0
2023-11-30 13:00:00,536.75,537.96,536.32,536.59,5035.0,536.75,537.96,536.32,536.59,5035.0
2023-11-30 13:10:00,536.22,537.84,536.17,537.43,5264.0,536.22,537.84,536.17,537.43,5264.0
2023-11-30 13:20:00,537.58,539.74,537.58,539.53,14014.0,537.58,539.74,537.58,539.53,14014.0
2023-11-30 13:30:00,539.4,540.47,538.73,540.08,30546.0,539.4,540.47,538.73,540.08,30546.0
2023-11-30 13:40:00,540.57,540.59,539.28,539.75,9829.0,540.57,540.59,539.28,539.75,9829.0
2023-11-30 13:50:00,540.07,541.45,539.52,541.15,13904.0,540.07,541.45,539.52,541.15,13904.0
2023-11-30 14:00:00,541.33,542.37,540.21,542.2,17875.0,541.33,542.37,540.21,542.2,17875.0
2023-11-30 14:10:00,542.18,542.99,540.75,541.21,7890.0,542.18,542.99,540.75,541.21,7890.0
2023-11-30 14:20:00,541.0,541.18,540.02,540.51,7979.0,541.0,541.18,540.02,540.51,7979.0
2023-11-30 14:30:00,540.29,542.26,540.23,542.17,6784.0,540.29,542.26,540.23,542.17,6784.0
2023-11-30 14:40:00,541.98,542.4,541.53,541.95,8503.0,541.98,542.4,541.53,541.95,8503.0
2023-11-30 14:50:00,541.9,542.11,540.78,541.43,9867.0,541.9,542.11,540.78,541.43,9867.0
2023-11-30 15:00:00,541.33,541.33,539.54,539.82,11825.0,541.33,541.33,539.54,539.82,11825.0
2023-11-30 15:10:00,539.62,540.31,539.3,539.58,14307.0,539.62,540.31,539.3,539.58,14307.0
2023-11-30 15:20:00,539.54,540.7,538.95,539.64,18907.0,539.54,540.7,538.95,539.64,18907.0
2023-11-30 15:30:00,539.58,540.99,539.53,540.51,14957.0,539.58,540.99,539.53,540.51,14957.0
2023-11-30 15:40:00,540.51,542.62,539.87,541.87,17262.0,540.51,542.62,539.87,541.87,17262.0
2023-11-30 15:50:00,541.67,543.63,540.58,543.22,90886.0,541.67,543.63,540.58,543.22,90886.0
2023-12-01 09:30:00,542.74,543.87,541.32,543.16,21185.0,542.74,543.87,541.32,543.16,21185.0
2023-12-01 09:40:00,543.1,545.02,542.36,543.76,6447.0,543.1,545.02,542.36,543.76,6447.0
2023-12-01 09:50:00,543.97,545.01,542.83,542.83,6198.0,543.97,545.01,542.83,542.83,6198.0
2023-12-01 10:00:00,542.7,545.23,542.31,542.38,8948.0,542.7,545.23,542.31,542.38,8948.0
2023-12-01 10:10:00,542.02,542.57,540.86,541.08,4638.0,542.02,542.57,540.86,541.08,4638.0
2023-12-01 10:20:00,541.41,541.83,539.55,539.85,6442.0,541.41,541.83,539.55,539.85,6442.0
2023-12-01 10:30:00,539.55,542.84,539.28,542.5,6363.0,539.55,542.84,539.28,542.5,6363.0
2023-12-01 10:40:00,542.68,543.5,541.96,543.41,15481.0,542.68,543.5,541.96,543.41,15481.0
2023-12-01 10:50:00,543.24,546.17,543.23,545.69,14108.0,543.24,546.17,543.23,545.69,14108.0
2023-12-01 11:00:00,545.84,547.2,544.4,547.14,7734.0,545.84,547.2,544.4,547.14,7734.0
2023-12-01 11:10:00,546.98,547.8,546.44,546.45,5488.0,546.98,547.8,546.44,546.45,5488.0
2023-12-01 11:20:00,546.37,546.59,545.0,546.59,4283.0,546.37,546.59,545.0,546.59,4283.0
2023-12-01 11:30:00,546.72,546.72,544.6,544.79,9902.0,546.72,546.72,544.6,544.79,9902.0
2023-12-01 11:40:00,544.63,546.81,544.23,545.8,6670.0,544.63,546.81,544.23,545.8,6670.0
2023-12-01 11:50:00,545.47,547.25,545.18,546.46,5301.0,545.47,547.25,545.18,546.46,5301.0
2023-12-01 12:00:00,546.19,546.91,545.81,546.3,4383.0,546.19,546.91,545.81,546.3,4383.0
2023-12-01 12:10:00,545.94,546.69,545.8,545.92,5254.0,545.94,546.69,545.8,545.92,5254.0
2023-12-01 12:20:00,546.27,547.57,546.24,547.57,4629.0,546.27,547.57,546.24,547.57,4629.0
2023-12-01 12:30:00,547.62,547.84,546.54,547.45,3367.0,547.62,547.84,546.54,547.45,3367.0
2023-12-01 12:40:00,547.43,548.19,547.31,547.99,5450.0,547.43,548.19,547.31,547.99,5450.0
2023-12-01 12:50:00,548.13,548.13,547.22,547.45,7178.0,548.13,548.13,547.22,547.45,7178.0
2023-12-01 13:00:00,547.24,547.24,546.15,546.62,6006.0,547.24,547.24,546.15,546.62,6006.0
2023-12-01 13:10:00,546.37,546.51,545.55,546.2,3500.0,546.37,546.51,545.55,546.2,3500.0
2023-12-01 13:20:00,546.38,546.83,545.96,546.6,2975.0,546.38,546.83,545.96,546.6,2975.0
2023-12-01 13:30:00,546.63,546.63,545.56,545.74,3749.0,546.63,546.63,545.56,545.74,3749.0
2023-12-01 13:40:00,545.52,546.21,545.52,546.21,3560.0,545.52,546.21,545.52,546.21,3560.0
2023-12-01 13:50:00,546.21,546.22,544.97,544.98,5712.0,546.21,546.22,544.97,544.98,5712.0
2023-12-01 14:00:00,545.08,545.54,544.6,545.23,2968.0,545.08,545.54,544.6,545.23,2968.0
2023-12-01 14:10:00,545.32,546.08,545.31,545.85,2306.0,545.32,546.08,545.31,545.85,2306.0
2023-12-01 14:20:00,545.76,546.41,545.62,546.17,4913.0,545.76,546.41,545.62,546.17,4913.0
2023-12-01 14:30:00,546.14,546.23,545.55,545.6,6598.0,546.14,546.23,545.55,545.6,6598.0
2023-12-01 14:40:00,545.58,546.01,545.22,545.61,7599.0,545.58,546.01,545.22,545.61,7599.0
2023-12-01 14:50:00,545.8,546.09,545.8,546.02,5811.0,545.8,546.09,545.8,546.02,5811.0
2023-12-01 15:00:00,546.02,546.37,545.48,545.81,6522.0,546.02,546.37,545.48,545.81,6522.0
2023-12-01 15:10:00,546.22,546.69,546.07,546.09,6123.0,546.22,546.69,546.07,546.09,6123.0
2023-12-01 15:20:00,545.9,546.04,545.06,545.44,18973.0,545.9,546.04,545.06,545.44,18973.0
2023-12-01 15:30:00,545.4,545.52,543.28,543.51,11861.0,545.4,545.52,543.28,543.51,11861.0
2023-12-01 15:40:00,543.41,544.19,543.41,544.19,13223.0,543.41,544.19,543.41,544.19,13223.0
2023-12-01 15:50:00,544.23,546.3,544.02,545.94,68386.0,544.23,546.3,544.02,545.94,68386.0
2023-12-04 09:30:00,540.15,542.41,535.58,536.89,17739.0,540.15,542.41,535.58,536.89,17739.0
2023-12-04 09:40:00,535.5,536.24,531.37,531.38,11573.0,535.5,536.24,531.37,531.38,11573.0
2023-12-04 09:50:00,531.27,531.74,529.58,531.74,13056.0,531.27,531.74,529.58,531.74,13056.0
2023-12-04 10:00:00,531.54,534.23,530.33,532.55,12200.0,531.54,534.23,530.33,532.55,12200.0
2023-12-04 10:10:00,532.69,532.7,528.0,528.03,5589.0,532.69,532.7,528.0,528.03,5589.0
2023-12-04 10:20:00,528.34,528.84,526.92,528.25,35893.0,528.34,528.84,526.92,528.25,35893.0
2023-12-04 10:30:00,528.0,528.1,526.01,526.13,21571.0,528.0,528.1,526.01,526.13,21571.0
2023-12-04 10:40:00,526.13,526.65,525.36,526.42,12002.0,526.13,526.65,525.36,526.42,12002.0
2023-12-04 10:50:00,526.13,526.13,523.42,524.38,13712.0,526.13,526.13,523.42,524.38,13712.0
2023-12-04 11:00:00,524.23,525.41,524.21,524.43,13030.0,524.23,525.41,524.21,524.43,13030.0
2023-12-04 11:10:00,523.77,524.48,522.92,523.6,6260.0,523.77,524.48,522.92,523.6,6260.0
2023-12-04 11:20:00,523.59,525.44,523.58,525.44,7473.0,523.59,525.44,523.58,525.44,7473.0
2023-12-04 11:30:00,525.35,525.85,525.23,525.57,4381.0,525.35,525.85,525.23,525.57,4381.0
2023-12-04 11:40:00,525.77,526.81,525.32,525.91,8362.0,525.77,526.81,525.32,525.91,8362.0
2023-12-04 11:50:00,526.14,527.6,525.8,527.59,4348.0,526.14,527.6,525.8,527.59,4348.0
2023-12-04 12:00:00,527.29,527.29,525.89,526.34,4372.0,527.29,527.29,525.89,526.34,4372.0
2023-12-04 12:10:00,526.11,527.31,526.08,526.65,7743.0,526.11,527.31,526.08,526.65,7743.0
2023-12-04 12:20:00,526.81,528.94,526.47,528.85,17460.0,526.81,528.94,526.47,528.85,17460.0
2023-12-04 12:30:00,528.82,528.99,528.24,528.69,6500.0,528.82,528.99,528.24,528.69,6500.0
2023-12-04 12:40:00,528.94,529.79,528.65,529.56,6961.0,528.94,529.79,528.65,529.56,6961.0
2023-12-04 12:50:00,529.54,530.52,529.32,529.71,8510.0,529.54,530.52,529.32,529.71,8510.0
2023-12-04 13:00:00,529.78,530.06,528.64,528.64,3021.0,529.78,530.06,528.64,528.64,3021.0
2023-12-04 13:10:00,528.92,528.92,527.86,528.15,2025.0,528.92,528.92,527.86,528.15,2025.0
2023-12-04 13:20:00,527.82,527.89,526.69,527.27,2433.0,527.82,527.89,526.69,527.27,2433.0
2023-12-04 13:30:00,526.97,527.98,526.94,527.97,5853.0,526.97,527.98,526.94,527.97,5853.0
2023-12-04 13:40:00,527.72,527.95,526.53,527.07,2433.0,527.72,527.95,526.53,527.07,2433.0
2023-12-04 13:50:00,526.8,526.8,526.25,526.54,7008.0,526.8,526.8,526.25,526.54,7008.0
2023-12-04 14:00:00,526.57,526.57,525.11,526.09,5974.0,526.57,526.57,525.11,526.09,5974.0
2023-12-04 14:10:00,526.1,527.59,526.1,527.41,5628.0,526.1,527.59,526.1,527.41,5628.0
2023-12-04 14:20:00,527.47,527.93,527.09,527.57,5740.0,527.47,527.93,527.09,527.57,5740.0
2023-12-04 14:30:00,528.0,528.63,527.86,528.36,1862.0,528.0,528.63,527.86,528.36,1862.0
2023-12-04 14:40:00,528.02,528.04,527.05,528.04,3252.0,528.02,528.04,527.05,528.04,3252.0
2023-12-04 14:50:00,528.24,528.32,527.7,528.06,3806.0,528.24,528.32,527.7,528.06,3806.0
2023-12-04 15:00:00,528.05,528.39,527.84,528.33,4837.0,528.05,528.39,527.84,528.33,4837.0
2023-12-04 15:10:00,528.22,528.55,527.98,528.14,7677.0,528.22,528.55,527.98,528.14,7677.0
2023-12-04 15:20:00,528.12,529.88,527.99,529.78,3559.0,528.12,529.88,527.99,529.78,3559.0
2023-12-04 15:30:00,529.99,531.42,529.85,530.63,5657.0,529.99,531.42,529.85,530.63,5657.0
2023-12-04 15:40:00,530.55,530.93,529.45,530.32,21496.0,530.55,530.93,529.45,530.32,21496.0
2023-12-04 15:50:00,530.54,531.51,530.37,531.21,55735.0,530.54,531.51,530.37,531.21,55735.0
2023-12-05 09:30:00,525.36,528.22,523.6,524.62,18726.0,525.36,528.22,523.6,524.62,18726.0
2023-12-05 09:40:00,525.57,530.45,523.97,529.88,2800.0,525.57,530.45,523.97,529.88,2800.0
2023-12-05 09:50:00,529.85,531.57,529.65,529.79,2980.0,529.85,531.57,529.65,529.79,2980.0
2023-12-05 10:00:00,530.94,532.0,530.02,530.63,4872.0,530.94,532.0,530.02,530.63,4872.0
2023-12-05 10:10:00,530.63,530.74,528.96,530.64,7218.0,530.63,530.74,528.96,530.64,7218.0
2023-12-05 10:20:00,531.31,531.31,528.09,529.06,9017.0,531.31,531.31,528.09,529.06,9017.0
2023-12-05 10:30:00,529.48,531.99,529.48,531.75,6972.0,529.48,531.99,529.48,531.75,6972.0
2023-12-05 10:40:00,531.89,534.33,531.18,534.2,9621.0,531.89,534.33,531.18,534.2,9621.0
2023-12-05 10:50:00,534.15,534.42,531.57,531.85,8141.0,534.15,534.42,531.57,531.85,8141.0
2023-12-05 11:00:00,531.63,531.63,530.85,531.01,3376.0,531.63,531.63,530.85,531.01,3376.0
2023-12-05 11:10:00,531.21,531.63,527.6,527.61,3203.0,531.21,531.63,527.6,527.61,3203.0
2023-12-05 11:20:00,527.29,528.81,527.0,528.58,2442.0,527.29,528.81,527.0,528.58,2442.0
2023-12-05 11:30:00,529.0,529.39,528.4,528.48,2089.0,529.0,529.39,528.4,528.48,2089.0
2023-12-05 11:40:00,528.79,530.13,528.78,530.1,2310.0,528.79,530.13,528.78,530.1,2310.0
2023-12-05 11:50:00,530.35,530.35,527.64,528.22,4589.0,530.35,530.35,527.64,528.22,4589.0
2023-12-05 12:00:00,528.4,529.74,528.4,529.74,2330.0,528.4,529.74,528.4,529.74,2330.0
2023-12-05 12:10:00,529.65,530.51,529.41,530.51,2316.0,529.65,530.51,529.41,530.51,2316.0
2023-12-05 12:20:00,530.3,530.72,529.74,530.32,3447.0,530.3,530.72,529.74,530.32,3447.0
2023-12-05 12:30:00,530.28,530.28,529.66,529.68,3517.0,530.28,530.28,529.66,529.68,3517.0
2023-12-05 12:40:00,529.66,529.86,528.38,529.25,1812.0,529.66,529.86,528.38,529.25,1812.0
2023-12-05 12:50:00,529.58,531.27,529.39,530.91,3811.0,529.58,531.27,529.39,530.91,3811.0
2023-12-05 13:00:00,531.11,531.42,530.35,531.25,2307.0,531.11,531.42,530.35,531.25,2307.0
2023-12-05 13:10:00,531.33,531.78,530.97,531.4,5429.0,531.33,531.78,530.97,531.4,5429.0
2023-12-05 13:20:00,531.65,532.12,531.55,531.67,2400.0,531.65,532.12,531.55,531.67,2400.0
2023-12-05 13:30:00,531.23,533.26,531.23,533.07,15070.0,531.23,533.26,531.23,533.07,15070.0
2023-12-05 13:40:00,532.99,533.1,531.61,531.73,7036.0,532.99,533.1,531.61,531.73,7036.0
2023-12-05 13:50:00,531.89,532.09,531.63,531.81,2100.0,531.89,532.09,531.63,531.81,2100.0
2023-12-05 14:00:00,531.95,532.31,531.16,531.5,1587.0,531.95,532.31,531.16,531.5,1587.0
2023-12-05 14:10:00,531.98,533.81,531.98,533.81,2461.0,531.98,533.81,531.98,533.81,2461.0
2023-12-05 14:20:00,533.77,533.83,533.07,533.55,2342.0,533.77,533.83,533.07,533.55,2342.0
2023-12-05 14:30:00,533.5,533.56,532.65,532.98,3359.0,533.5,533.56,532.65,532.98,3359.0
2023-12-05 14:40:00,532.94,532.98,532.4,532.41,1403.0,532.94,532.98,532.4,532.41,1403.0
2023-12-05 14:50:00,532.54,533.53,532.33,533.35,2550.0,532.54,533.53,532.33,533.35,2550.0
2023-12-05 15:00:00,533.35,533.35,532.9,533.0,3498.0,533.35,533.35,532.9,533.0,3498.0
2023-12-05 15:10:00,533.31,533.99,533.04,533.45,4865.0,533.31,533.99,533.04,533.45,4865.0
2023-12-05 15:20:00,533.56,533.68,533.09,533.58,2839.0,533.56,533.68,533.09,533.58,2839.0
2023-12-05 15:30:00,533.5,534.0,533.4,533.77,7117.0,533.5,534.0,533.4,533.77,7117.0
2023-12-05 15:40:00,533.8,534.94,533.79,534.92,6959.0,533.8,534.94,533.79,534.92,6959.0
2023-12-05 15:50:00,534.87,535.95,534.87,535.92,35932.0,534.87,535.95,534.87,535.92,35932.0
2023-12-06 09:30:00,538.66,540.19,535.0,536.16,17926.0,538.66,540.19,535.0,536.16,17926.0
2023-12-06 09:40:00,536.02,538.13,536.02,537.22,4714.0,536.02,538.13,536.02,537.22,4714.0
2023-12-06 09:50:00,537.49,538.92,537.22,537.94,7634.0,537.49,538.92,537.22,537.94,7634.0
2023-12-06 10:00:00,537.63,537.63,535.31,536.1,30257.0,537.63,537.63,535.31,536.1,30257.0
2023-12-06 10:10:00,536.09,536.99,534.86,534.86,5919.0,536.09,536.99,534.86,534.86,5919.0
2023-12-06 10:20:00,535.1,535.49,533.13,533.13,6984.0,535.1,535.49,533.13,533.13,6984.0
2023-12-06 10:30:00,533.03,534.01,531.74,532.25,14564.0,533.03,534.01,531.74,532.25,14564.0
2023-12-06 10:40:00,532.23,533.28,532.1,532.59,2531.0,532.23,533.28,532.1,532.59,2531.0
2023-12-06 10:50:00,532.11,532.55,531.58,532.55,6821.0,532.11,532.55,531.58,532.55,6821.0
2023-12-06 11:00:00,532.65,533.02,531.86,532.43,5051.0,532.65,533.02,531.86,532.43,5051.0
2023-12-06 11:10:00,532.44,532.53,531.73,531.75,8695.0,532.44,532.53,531.73,531.75,8695.0
2023-12-06 11:20:00,532.21,532.26,530.77,531.16,5569.0,532.21,532.26,530.77,531.16,5569.0
2023-12-06 11:30:00,530.73,531.73,530.06,530.19,12362.0,530.73,531.73,530.06,530.19,12362.0
2023-12-06 11:40:00,530.35,530.66,529.59,530.5,7979.0,530.35,530.66,529.59,530.5,7979.0
2023-12-06 11:50:00,530.5,532.16,530.5,532.16,1125.0,530.5,532.16,530.5,532.16,1125.0
2023-12-06 12:00:00,532.21,532.22,531.19,531.54,1900.0,532.21,532.22,531.19,531.54,1900.0
2023-12-06 12:10:00,531.3,531.83,530.52,530.52,1900.0,531.3,531.83,530.52,530.52,1900.0
2023-12-06 12:20:00,530.85,531.18,530.15,530.4,2500.0,530.85,531.18,530.15,530.4,2500.0
2023-12-06 12:30:00,529.9,530.5,529.9,530.03,1446.0,529.9,530.5,529.9,530.03,1446.0
2023-12-06 12:40:00,530.23,530.69,528.84,529.16,4365.0,530.23,530.69,528.84,529.16,4365.0
2023-12-06 12:50:00,529.18,529.42,528.68,528.81,2501.0,529.18,529.42,528.68,528.81,2501.0
2023-12-06 13:00:00,528.96,529.16,527.86,528.52,3141.0,528.96,529.16,527.86,528.52,3141.0
2023-12-06 13:10:00,529.0,529.78,528.97,529.73,1800.0,529.0,529.78,528.97,529.73,1800.0
2023-12-06 13:20:00,529.68,529.92,529.22,529.78,2269.0,529.68,529.92,529.22,529.78,2269.0
2023-12-06 13:30:00,529.96,530.01,528.83,528.83,3627.0,529.96,530.01,528.83,528.83,3627.0
2023-12-06 13:40:00,528.74,528.9,528.34,528.72,4181.0,528.74,528.9,528.34,528.72,4181.0
2023-12-06 13:50:00,528.95,529.78,528.74,529.73,6543.0,528.95,529.78,528.74,529.73,6543.0
2023-12-06 14:00:00,529.7,529.7,529.16,529.19,2000.0,529.7,529.7,529.16,529.19,2000.0
2023-12-06 14:10:00,528.98,529.11,528.41,528.67,3290.0,528.98,529.11,528.41,528.67,3290.0
2023-12-06 14:20:00,528.39,528.88,528.31,528.58,4274.0,528.39,528.88,528.31,528.58,4274.0
2023-12-06 14:30:00,528.54,529.76,528.54,529.26,4502.0,528.54,529.76,528.54,529.26,4502.0
2023-12-06 14:40:00,529.32,529.47,529.01,529.14,3983.0,529.32,529.47,529.01,529.14,3983.0
2023-12-06 14:50:00,529.47,529.47,528.34,528.34,5600.0,529.47,529.47,528.34,528.34,5600.0
2023-12-06 15:00:00,528.19,528.51,527.52,527.52,3944.0,528.19,528.51,527.52,527.52,3944.0
2023-12-06 15:10:00,527.26,527.27,526.76,527.14,4967.0,527.26,527.27,526.76,527.14,4967.0
2023-12-06 15:20:00,527.14,527.27,526.5,526.97,6710.0,527.14,527.27,526.5,526.97,6710.0
2023-12-06 15:30:00,526.98,527.35,526.71,527.25,8014.0,526.98,527.35,526.71,527.25,8014.0
2023-12-06 15:40:00,527.29,528.54,526.83,527.23,14417.0,527.29,528.54,526.83,527.23,14417.0
2023-12-06 15:50:00,527.4,527.56,526.57,527.52,36300.0,527.4,527.56,526.57,527.52,36300.0
2023-12-07 09:30:00,531.3,531.3,528.97,531.24,10815.0,531.3,531.3,528.97,531.24,10815.0
2023-12-07 09:40:00,530.86,533.55,530.74,531.02,5161.0,530.86,533.55,530.74,531.02,5161.0
2023-12-07 09:50:00,530.98,532.54,530.38,532.54,3166.0,530.98,532.54,530.38,532.54,3166.0
2023-12-07 10:00:00,531.57,533.34,531.57,532.71,5713.0,531.57,533.34,531.57,532.71,5713.0
2023-12-07 10:10:00,533.09,533.99,532.55,532.99,6822.0,533.09,533.99,532.55,532.99,6822.0
2023-12-07 10:20:00,533.05,534.77,533.05,534.09,3906.0,533.05,534.77,533.05,534.09,3906.0
2023-12-07 10:30:00,534.25,534.46,533.42,534.42,3705.0,534.25,534.46,533.42,534.42,3705.0
2023-12-07 10:40:00,534.57,534.57,533.72,534.12,2745.0,534.57,534.57,533.72,534.12,2745.0
2023-12-07 10:50:00,533.85,534.11,532.72,532.99,10750.0,533.85,534.11,532.72,532.99,10750.0
2023-12-07 11:00:00,533.07,533.68,532.35,533.4,1883.0,533.07,533.68,532.35,533.4,1883.0
2023-12-07 11:10:00,533.79,533.79,529.74,529.74,3788.0,533.79,533.79,529.74,529.74,3788.0
2023-12-07 11:20:00,530.02,530.98,529.78,530.98,2290.0,530.02,530.98,529.78,530.98,2290.0
2023-12-07 11:30:00,531.61,532.46,531.6,532.46,1223.0,531.61,532.46,531.6,532.46,1223.0
2023-12-07 11:40:00,532.51,533.23,532.13,533.23,1889.0,532.51,533.23,532.13,533.23,1889.0
2023-12-07 11:50:00,533.21,533.21,532.33,532.56,2349.0,533.21,533.21,532.33,532.56,2349.0
2023-12-07 12:00:00,532.0,532.09,530.92,532.05,3200.0,532.0,532.09,530.92,532.05,3200.0
2023-12-07 12:10:00,531.93,532.56,531.45,532.56,1000.0,531.93,532.56,531.45,532.56,1000.0
2023-12-07 12:20:00,533.04,533.43,532.93,533.25,2101.0,533.04,533.43,532.93,533.25,2101.0
2023-12-07 12:30:00,533.51,533.51,532.75,532.99,755.0,533.51,533.51,532.75,532.99,755.0
2023-12-07 12:40:00,532.56,532.56,531.83,531.96,634.0,532.56,532.56,531.83,531.96,634.0
2023-12-07 12:50:00,531.97,532.08,531.86,531.86,1409.0,531.97,532.08,531.86,531.86,1409.0
2023-12-07 13:00:00,532.07,532.79,532.07,532.51,716.0,532.07,532.79,532.07,532.51,716.0
2023-12-07 13:10:00,532.14,532.4,531.83,531.84,1234.0,532.14,532.4,531.83,531.84,1234.0
2023-12-07 13:20:00,531.56,531.84,531.28,531.65,2649.0,531.56,531.84,531.28,531.65,2649.0
2023-12-07 13:30:00,531.43,531.82,531.04,531.82,3262.0,531.43,531.82,531.04,531.82,3262.0
2023-12-07 13:40:00,531.66,532.04,531.63,531.63,753.0,531.66,532.04,531.63,531.63,753.0
2023-12-07 13:50:00,531.48,532.08,531.47,532.08,1736.0,531.48,532.08,531.47,532.08,1736.0
2023-12-07 14:00:00,532.12,532.34,532.06,532.23,700.0,532.12,532.34,532.06,532.23,700.0
2023-12-07 14:10:00,532.55,533.82,532.55,533.64,1522.0,532.55,533.82,532.55,533.64,1522.0
2023-12-07 14:20:00,533.77,534.32,533.7,534.28,6473.0,533.77,534.32,533.7,534.28,6473.0
2023-12-07 14:30:00,534.06,534.21,533.17,533.26,3711.0,534.06,534.21,533.17,533.26,3711.0
2023-12-07 14:40:00,533.49,533.83,533.41,533.79,2707.0,533.49,533.83,533.41,533.79,2707.0
2023-12-07 14:50:00,533.64,533.68,533.17,533.25,7302.0,533.64,533.68,533.17,533.25,7302.0
2023-12-07 15:00:00,533.14,534.46,532.96,534.15,2487.0,533.14,534.46,532.96,534.15,2487.0
2023-12-07 15:10:00,534.31,535.08,534.25,535.08,7662.0,534.31,535.08,534.25,535.08,7662.0
2023-12-07 15:20:00,534.94,535.04,533.89,533.93,5976.0,534.94,535.04,533.89,533.93,5976.0
2023-12-07 15:30:00,533.94,533.97,533.19,533.89,5626.0,533.94,533.97,533.19,533.89,5626.0
2023-12-07 15:40:00,534.0,534.57,533.78,534.49,5610.0,534.0,534.57,533.78,534.49,5610.0
2023-12-07 15:50:00,534.68,534.84,533.83,533.84,21608.0,534.68,534.84,533.83,533.84,21608.0
2023-12-08 09:30:00,531.63,536.02,531.63,534.09,13094.0,531.63,536.02,531.63,534.09,13094.0
2023-12-08 09:40:00,534.27,536.71,534.27,535.86,3797.0,534.27,536.71,534.27,535.86,3797.0
2023-12-08 09:50:00,535.75,535.95,534.26,535.21,5570.0,535.75,535.95,534.26,535.21,5570.0
2023-12-08 10:00:00,535.61,538.2,535.6,538.03,8314.0,535.61,538.2,535.6,538.03,8314.0
2023-12-08 10:10:00,537.56,538.68,536.93,538.33,5071.0,537.56,538.68,536.93,538.33,5071.0
2023-12-08 10:20:00,538.46,539.44,537.79,537.79,5821.0,538.46,539.44,537.79,537.79,5821.0
2023-12-08 10:30:00,538.02,538.02,534.42,534.87,4632.0,538.02,538.02,534.42,534.87,4632.0
2023-12-08 10:40:00,534.85,536.65,534.45,536.65,2752.0,534.85,536.65,534.45,536.65,2752.0
2023-12-08 10:50:00,537.16,539.54,537.16,539.46,4348.0,537.16,539.54,537.16,539.46,4348.0
2023-12-08 11:00:00,539.66,539.69,538.0,538.55,4088.0,539.66,539.69,538.0,538.55,4088.0
2023-12-08 11:10:00,538.03,538.45,535.6,536.08,2750.0,538.03,538.45,535.6,536.08,2750.0
2023-12-08 11:20:00,536.4,536.53,536.01,536.47,2362.0,536.4,536.53,536.01,536.47,2362.0
2023-12-08 11:30:00,536.65,536.65,535.15,535.15,1082.0,536.65,536.65,535.15,535.15,1082.0
2023-12-08 11:40:00,535.07,535.26,534.74,534.94,1400.0,535.07,535.26,534.74,534.94,1400.0
2023-12-08 11:50:00,535.21,535.81,534.97,535.43,2309.0,535.21,535.81,534.97,535.43,2309.0
2023-12-08 12:00:00,535.49,536.41,535.13,536.41,1423.0,535.49,536.41,535.13,536.41,1423.0
2023-12-08 12:10:00,536.05,536.05,534.56,535.28,1050.0,536.05,536.05,534.56,535.28,1050.0
2023-12-08 12:20:00,535.91,537.1,535.89,536.64,2886.0,535.91,537.1,535.89,536.64,2886.0
2023-12-08 12:30:00,536.75,536.96,536.23,536.96,1200.0,536.75,536.96,536.23,536.96,1200.0
2023-12-08 12:40:00,537.14,538.1,537.12,537.77,2516.0,537.14,538.1,537.12,537.77,2516.0
2023-12-08 12:50:00,537.76,537.92,537.39,537.62,1700.0,537.76,537.92,537.39,537.62,1700.0
2023-12-08 13:00:00,537.42,537.74,536.93,537.6,1575.0,537.42,537.74,536.93,537.6,1575.0
2023-12-08 13:10:00,537.84,537.85,537.39,537.53,2701.0,537.84,537.85,537.39,537.53,2701.0
2023-12-08 13:20:00,537.22,537.84,536.83,537.84,2334.0,537.22,537.84,536.83,537.84,2334.0
2023-12-08 13:30:00,537.59,537.8,537.18,537.61,1000.0,537.59,537.8,537.18,537.61,1000.0
2023-12-08 13:40:00,537.43,537.74,537.12,537.74,1878.0,537.43,537.74,537.12,537.74,1878.0
2023-12-08 13:50:00,537.74,538.05,537.52,537.52,3000.0,537.74,538.05,537.52,537.52,3000.0
2023-12-08 14:00:00,537.56,537.75,537.17,537.6,2998.0,537.56,537.75,537.17,537.6,2998.0
2023-12-08 14:10:00,537.71,538.13,537.07,537.07,3212.0,537.71,538.13,537.07,537.07,3212.0
2023-12-08 14:20:00,537.31,537.32,536.81,537.05,5827.0,537.31,537.32,536.81,537.05,5827.0
2023-12-08 14:30:00,536.81,537.28,536.59,537.28,2318.0,536.81,537.28,536.59,537.28,2318.0
2023-12-08 14:40:00,537.14,537.57,536.99,537.57,3426.0,537.14,537.57,536.99,537.57,3426.0
2023-12-08 14:50:00,537.48,537.69,537.31,537.69,2080.0,537.48,537.69,537.31,537.69,2080.0
2023-12-08 15:00:00,537.55,537.79,536.78,537.16,2913.0,537.55,537.79,536.78,537.16,2913.0
2023-12-08 15:10:00,536.88,537.04,536.5,536.82,3382.0,536.88,537.04,536.5,536.82,3382.0
2023-12-08 15:20:00,536.48,536.66,536.2,536.2,5655.0,536.48,536.66,536.2,536.2,5655.0
2023-12-08 15:30:00,536.22,536.71,536.22,536.69,12259.0,536.22,536.71,536.22,536.69,12259.0
2023-12-08 15:40:00,536.8,536.9,536.2,536.35,10478.0,536.8,536.9,536.2,536.35,10478.0
2023-12-08 15:50:00,536.51,536.75,535.55,535.83,37539.0,536.51,536.75,535.55,535.83,37539.0
2023-12-11 09:30:00,540.0,550.81,538.65,547.47,63639.0,540.0,550.81,538.65,547.47,63639.0
2023-12-11 09:40:00,545.31,551.52,545.31,548.85,12113.0,545.31,551.52,545.31,548.85,12113.0
2023-12-11 09:50:00,549.64,552.41,548.86,551.57,11281.0,549.64,552.41,548.86,551.57,11281.0
2023-12-11 10:00:00,551.0,552.84,550.23,552.55,8884.0,551.0,552.84,550.23,552.55,8884.0
2023-12-11 10:10:00,552.69,553.12,552.14,552.97,8037.0,552.69,553.12,552.14,552.97,8037.0
2023-12-11 10:20:00,553.13,553.36,551.5,551.51,11647.0,553.13,553.36,551.5,551.51,11647.0
2023-12-11 10:30:00,551.42,553.59,551.26,552.98,7636.0,551.42,553.59,551.26,552.98,7636.0
2023-12-11 10:40:00,552.99,554.0,552.17,554.0,5921.0,552.99,554.0,552.17,554.0,5921.0
2023-12-11 10:50:00,554.0,554.94,552.82,552.82,11373.0,554.0,554.94,552.82,552.82,11373.0
2023-12-11 11:00:00,552.76,554.51,552.39,554.0,7360.0,552.76,554.51,552.39,554.0,7360.0
2023-12-11 11:10:00,554.47,554.75,552.91,553.59,5652.0,554.47,554.75,552.91,553.59,5652.0
2023-12-11 11:20:00,553.95,555.86,553.58,555.14,9652.0,553.95,555.86,553.58,555.14,9652.0
2023-12-11 11:30:00,555.77,555.99,554.36,555.38,7589.0,555.77,555.99,554.36,555.38,7589.0
2023-12-11 11:40:00,555.53,555.95,554.59,554.83,4231.0,555.53,555.95,554.59,554.83,4231.0
2023-12-11 11:50:00,555.32,555.5,554.75,554.92,4089.0,555.32,555.5,554.75,554.92,4089.0
2023-12-11 12:00:00,554.92,555.15,553.93,554.63,3860.0,554.92,555.15,553.93,554.63,3860.0
2023-12-11 12:10:00,554.69,554.69,554.02,554.4,3369.0,554.69,554.69,554.02,554.4,3369.0
2023-12-11 12:20:00,554.68,554.79,554.09,554.72,3034.0,554.68,554.79,554.09,554.72,3034.0
2023-12-11 12:30:00,554.99,555.29,554.14,555.0,4416.0,554.99,555.29,554.14,555.0,4416.0
2023-12-11 12:40:00,555.42,555.63,555.06,555.42,3674.0,555.42,555.63,555.06,555.42,3674.0
2023-12-11 12:50:00,555.45,555.66,555.08,555.08,2398.0,555.45,555.66,555.08,555.08,2398.0
2023-12-11 13:00:00,555.15,556.66,554.75,556.08,5162.0,555.15,556.66,554.75,556.08,5162.0
2023-12-11 13:10:00,555.84,555.86,555.16,555.78,2296.0,555.84,555.86,555.16,555.78,2296.0
2023-12-11 13:20:00,556.1,556.27,555.7,555.97,1604.0,556.1,556.27,555.7,555.97,1604.0
2023-12-11 13:30:00,556.06,556.3,555.71,556.05,2638.0,556.06,556.3,555.71,556.05,2638.0
2023-12-11 13:40:00,556.02,556.97,556.02,556.97,1531.0,556.02,556.97,556.02,556.97,1531.0
2023-12-11 13:50:00,556.99,557.42,556.83,556.94,3516.0,556.99,557.42,556.83,556.94,3516.0
2023-12-11 14:00:00,556.94,557.39,556.94,557.2,2741.0,556.94,557.39,556.94,557.2,2741.0
2023-12-11 14:10:00,557.22,557.41,556.63,556.85,4473.0,557.22,557.41,556.63,556.85,4473.0
2023-12-11 14:20:00,556.68,557.42,556.68,557.13,2439.0,556.68,557.42,556.68,557.13,2439.0
2023-12-11 14:30:00,557.3,557.42,556.57,556.88,2969.0,557.3,557.42,556.57,556.88,2969.0
2023-12-11 14:40:00,557.07,557.07,555.93,555.96,7847.0,557.07,557.07,555.93,555.96,7847.0
2023-12-11 14:50:00,555.82,556.18,555.79,555.86,4276.0,555.82,556.18,555.79,555.86,4276.0
2023-12-11 15:00:00,555.8,555.93,555.08,555.66,5800.0,555.8,555.93,555.08,555.66,5800.0
2023-12-11 15:10:00,555.62,555.66,555.19,555.44,4745.0,555.62,555.66,555.19,555.44,4745.0
2023-12-11 15:20:00,555.3,555.62,554.99,555.19,4346.0,555.3,555.62,554.99,555.19,4346.0
2023-12-11 15:30:00,555.59,556.06,555.25,556.06,5246.0,555.59,556.06,555.25,556.06,5246.0
2023-12-11 15:40:00,556.12,556.37,555.96,555.98,8318.0,556.12,556.37,555.96,555.98,8318.0
2023-12-11 15:50:00,555.98,556.3,555.56,556.17,32248.0,555.98,556.3,555.56,556.17,32248.0
2023-12-12 09:30:00,557.74,561.28,555.55,560.86,21836.0,557.74,561.28,555.55,560.86,21836.0
2023-12-12 09:40:00,560.63,562.29,559.5,561.86,8330.0,560.63,562.29,559.5,561.86,8330.0
2023-12-12 09:50:00,561.83,562.89,560.54,561.29,9890.0,561.83,562.89,560.54,561.29,9890.0
2023-12-12 10:00:00,561.71,561.71,559.96,560.96,5335.0,561.71,561.71,559.96,560.96,5335.0
2023-12-12 10:10:00,561.06,562.02,560.82,561.87,5391.0,561.06,562.02,560.82,561.87,5391.0
2023-12-12 10:20:00,562.05,562.25,560.52,560.52,5105.0,562.05,562.25,560.52,560.52,5105.0
2023-12-12 10:30:00,560.67,561.9,560.54,561.86,2406.0,560.67,561.9,560.54,561.86,2406.0
2023-12-12 10:40:00,561.86,562.45,561.38,561.69,5740.0,561.86,562.45,561.38,561.69,5740.0
2023-12-12 10:50:00,561.65,563.44,561.36,563.43,5234.0,561.65,563.44,561.36,563.43,5234.0
2023-12-12 11:00:00,563.56,564.69,563.48,564.6,11621.0,563.56,564.69,563.48,564.6,11621.0
2023-12-12 11:10:00,564.6,564.9,564.12,564.55,7240.0,564.6,564.9,564.12,564.55,7240.0
2023-12-12 11:20:00,564.55,565.65,564.55,565.1,7450.0,564.55,565.65,564.55,565.1,7450.0
2023-12-12 11:30:00,565.24,566.53,565.23,566.26,9768.0,565.24,566.53,565.23,566.26,9768.0
2023-12-12 11:40:00,566.3,566.86,566.3,566.52,5243.0,566.3,566.86,566.3,566.52,5243.0
2023-12-12 11:50:00,566.74,566.74,565.11,565.16,2181.0,566.74,566.74,565.11,565.16,2181.0
2023-12-12 12:00:00,564.77,565.34,563.18,563.97,10451.0,564.77,565.34,563.18,563.97,10451.0
2023-12-12 12:10:00,563.13,563.78,562.7,563.58,12720.0,563.13,563.78,562.7,563.58,12720.0
2023-12-12 12:20:00,563.68,563.76,563.4,563.63,1284.0,563.68,563.76,563.4,563.63,1284.0
2023-12-12 12:30:00,563.92,564.7,563.86,563.98,2814.0,563.92,564.7,563.86,563.98,2814.0
2023-12-12 12:40:00,563.99,564.27,563.42,563.9,2061.0,563.99,564.27,563.42,563.9,2061.0
2023-12-12 12:50:00,563.6,564.44,563.6,564.37,1945.0,563.6,564.44,563.6,564.37,1945.0
2023-12-12 13:00:00,564.36,564.9,564.35,564.71,2768.0,564.36,564.9,564.35,564.71,2768.0
2023-12-12 13:10:00,564.86,564.93,564.2,564.54,3066.0,564.86,564.93,564.2,564.54,3066.0
2023-12-12 13:20:00,564.45,564.92,564.45,564.92,1213.0,564.45,564.92,564.45,564.92,1213.0
2023-12-12 13:30:00,564.7,565.03,564.35,564.94,2434.0,564.7,565.03,564.35,564.94,2434.0
2023-12-12 13:40:00,565.16,565.92,564.98,565.92,2864.0,565.16,565.92,564.98,565.92,2864.0
2023-12-12 13:50:00,565.92,566.72,565.71,566.35,4902.0,565.92,566.72,565.71,566.35,4902.0
2023-12-12 14:00:00,566.31,566.96,565.86,566.75,3755.0,566.31,566.96,565.86,566.75,3755.0
2023-12-12 14:10:00,566.97,567.08,566.41,566.91,8671.0,566.97,567.08,566.41,566.91,8671.0
2023-12-12 14:20:00,566.86,567.01,566.11,566.48,2910.0,566.86,567.01,566.11,566.48,2910.0
2023-12-12 14:30:00,566.43,566.9,566.16,566.45,3594.0,566.43,566.9,566.16,566.45,3594.0
2023-12-12 14:40:00,566.36,566.96,566.32,566.45,2138.0,566.36,566.96,566.32,566.45,2138.0
2023-12-12 14:50:00,566.48,566.84,566.33,566.55,8035.0,566.48,566.84,566.33,566.55,8035.0
2023-12-12 15:00:00,566.74,567.0,566.03,566.21,5196.0,566.74,567.0,566.03,566.21,5196.0
2023-12-12 15:10:00,566.01,566.5,565.57,565.98,6616.0,566.01,566.5,565.57,565.98,6616.0
2023-12-12 15:20:00,566.26,566.75,565.81,566.32,6278.0,566.26,566.75,565.81,566.32,6278.0
2023-12-12 15:30:00,566.45,567.09,566.14,566.88,6008.0,566.45,567.09,566.14,566.88,6008.0
2023-12-12 15:40:00,566.88,567.55,566.88,567.55,9807.0,566.88,567.55,566.88,567.55,9807.0
2023-12-12 15:50:00,567.39,568.33,566.77,567.01,37152.0,567.39,568.33,566.77,567.01,37152.0
2023-12-13 09:30:00,571.69,573.77,567.98,570.66,29829.0,571.69,573.77,567.98,570.66,29829.0
2023-12-13 09:40:00,570.21,571.09,567.1,568.01,12955.0,570.21,571.09,567.1,568.01,12955.0
2023-12-13 09:50:00,567.63,567.7,565.24,566.34,12307.0,567.63,567.7,565.24,566.34,12307.0
2023-12-13 10:00:00,565.45,565.47,563.4,564.05,11371.0,565.45,565.47,563.4,564.05,11371.0
2023-12-13 10:10:00,563.93,564.0,562.31,562.5,11111.0,563.93,564.0,562.31,562.5,11111.0
2023-12-13 10:20:00,562.73,562.74,562.07,562.28,5939.0,562.73,562.74,562.07,562.28,5939.0
2023-12-13 10:30:00,562.29,563.88,561.96,563.88,9418.0,562.29,563.88,561.96,563.88,9418.0
2023-12-13 10:40:00,563.99,565.41,563.99,565.22,4151.0,563.99,565.41,563.99,565.22,4151.0
2023-12-13 10:50:00,565.22,565.27,564.56,565.16,15059.0,565.22,565.27,564.56,565.16,15059.0
2023-12-13 11:00:00,565.33,565.43,564.88,565.05,4900.0,565.33,565.43,564.88,565.05,4900.0
2023-12-13 11:10:00,565.07,565.93,564.85,565.58,7492.0,565.07,565.93,564.85,565.58,7492.0
2023-12-13 11:20:00,565.71,566.25,565.25,565.52,2241.0,565.71,566.25,565.25,565.52,2241.0
2023-12-13 11:30:00,565.8,566.52,565.52,565.68,2861.0,565.8,566.52,565.52,565.68,2861.0
2023-12-13 11:40:00,565.83,566.09,565.6,565.6,2781.0,565.83,566.09,565.6,565.6,2781.0
2023-12-13 11:50:00,565.86,565.93,565.48,565.75,2616.0,565.86,565.93,565.48,565.75,2616.0
2023-12-13 12:00:00,565.55,566.25,565.26,566.07,6442.0,565.55,566.25,565.26,566.07,6442.0
2023-12-13 12:10:00,566.22,566.24,565.81,565.81,1419.0,566.22,566.24,565.81,565.81,1419.0
2023-12-13 12:20:00,566.19,566.87,566.12,566.56,2217.0,566.19,566.87,566.12,566.56,2217.0
2023-12-13 12:30:00,566.12,566.56,566.12,566.15,925.0,566.12,566.56,566.12,566.15,925.0
2023-12-13 12:40:00,566.46,566.57,565.98,566.57,2000.0,566.46,566.57,565.98,566.57,2000.0
2023-12-13 12:50:00,566.6,566.81,566.2,566.45,2229.0,566.6,566.81,566.2,566.45,2229.0
2023-12-13 13:00:00,566.37,566.66,566.31,566.48,794.0,566.37,566.66,566.31,566.48,794.0
2023-12-13 13:10:00,566.67,566.67,566.28,566.6,969.0,566.67,566.67,566.28,566.6,969.0
2023-12-13 13:20:00,566.31,566.88,566.09,566.44,5097.0,566.31,566.88,566.09,566.44,5097.0
2023-12-13 13:30:00,566.42,566.86,566.4,566.41,3637.0,566.42,566.86,566.4,566.41,3637.0
2023-12-13 13:40:00,566.71,566.72,566.23,566.32,2775.0,566.71,566.72,566.23,566.32,2775.0
2023-12-13 13:50:00,566.35,566.69,566.23,566.38,2052.0,566.35,566.69,566.23,566.38,2052.0
2023-12-13 14:00:00,566.7,569.2,566.7,568.95,9137.0,566.7,569.2,566.7,568.95,9137.0
2023-12-13 14:10:00,569.61,569.61,567.7,569.42,7494.0,569.61,569.61,567.7,569.42,7494.0
2023-12-13 14:20:00,569.38,570.33,568.89,569.28,4528.0,569.38,570.33,568.89,569.28,4528.0
2023-12-13 14:30:00,569.33,571.32,568.43,571.23,6295.0,569.33,571.32,568.43,571.23,6295.0
2023-12-13 14:40:00,570.9,572.28,570.89,571.14,4282.0,570.9,572.28,570.89,571.14,4282.0
2023-12-13 14:50:00,570.96,571.61,570.51,571.11,4495.0,570.96,571.61,570.51,571.11,4495.0
2023-12-13 15:00:00,570.74,571.14,569.4,569.45,4258.0,570.74,571.14,569.4,569.45,4258.0
2023-12-13 15:10:00,569.75,569.75,567.13,567.52,12754.0,569.75,569.75,567.13,567.52,12754.0
2023-12-13 15:20:00,567.23,567.45,564.45,565.05,17211.0,567.23,567.45,564.45,565.05,17211.0
2023-12-13 15:30:00,564.88,566.91,564.6,566.91,9846.0,564.88,566.91,564.6,566.91,9846.0
2023-12-13 15:40:00,567.1,567.33,566.55,567.0,6982.0,567.1,567.33,566.55,567.0,6982.0
2023-12-13 15:50:00,566.93,568.53,565.57,568.14,47600.0,566.93,568.53,565.57,568.14,47600.0
2023-12-14 09:30:00,570.6,571.87,567.0,567.13,29985.0,570.6,571.87,567.0,567.13,29985.0
2023-12-14 09:40:00,566.85,567.15,562.03,562.33,13823.0,566.85,567.15,562.03,562.33,13823.0
2023-12-14 09:50:00,562.0,565.32,560.31,562.92,10634.0,562.0,565.32,560.31,562.92,10634.0
2023-12-14 10:00:00,562.69,563.03,561.64,562.49,12597.0,562.69,563.03,561.64,562.49,12597.0
2023-12-14 10:10:00,562.44,563.49,560.66,560.93,17710.0,562.44,563.49,560.66,560.93,17710.0
2023-12-14 10:20:00,560.63,560.64,556.0,556.9,14262.0,560.63,560.64,556.0,556.9,14262.0
2023-12-14 10:30:00,556.94,558.65,554.3,554.89,29072.0,556.94,558.65,554.3,554.89,29072.0
2023-12-14 10:40:00,554.83,556.01,554.53,555.0,26543.0,554.83,556.01,554.53,555.0,26543.0
2023-12-14 10:50:00,555.07,557.0,554.62,556.84,31410.0,555.07,557.0,554.62,556.84,31410.0
2023-12-14 11:00:00,556.85,557.19,554.09,554.65,10627.0,556.85,557.19,554.09,554.65,10627.0
2023-12-14 11:10:00,554.93,555.28,553.44,554.5,8529.0,554.93,555.28,553.44,554.5,8529.0
2023-12-14 11:20:00,554.49,554.74,553.84,554.09,4485.0,554.49,554.74,553.84,554.09,4485.0
2023-12-14 11:30:00,553.98,554.49,550.79,551.04,13883.0,553.98,554.49,550.79,551.04,13883.0
2023-12-14 11:40:00,551.22,553.06,551.08,552.71,10775.0,551.22,553.06,551.08,552.71,10775.0
2023-12-14 11:50:00,552.71,553.49,552.27,553.31,6905.0,552.71,553.49,552.27,553.31,6905.0
2023-12-14 12:00:00,553.58,555.08,553.35,554.93,10082.0,553.58,555.08,553.35,554.93,10082.0
2023-12-14 12:10:00,554.94,555.03,554.22,554.3,6366.0,554.94,555.03,554.22,554.3,6366.0
2023-12-14 12:20:00,554.2,554.87,554.2,554.63,10678.0,554.2,554.87,554.2,554.63,10678.0
2023-12-14 12:30:00,554.99,555.27,554.48,554.87,12025.0,554.99,555.27,554.48,554.87,12025.0
2023-12-14 12:40:00,554.87,554.87,553.68,553.68,5023.0,554.87,554.87,553.68,553.68,5023.0
2023-12-14 12:50:00,553.44,553.44,551.27,551.27,7010.0,553.44,553.44,551.27,551.27,7010.0
2023-12-14 13:00:00,551.09,551.76,550.19,551.39,8792.0,551.09,551.76,550.19,551.39,8792.0
2023-12-14 13:10:00,551.43,551.63,549.87,550.0,7004.0,551.43,551.63,549.87,550.0,7004.0
2023-12-14 13:20:00,550.2,550.25,549.53,550.0,6428.0,550.2,550.25,549.53,550.0,6428.0
2023-12-14 13:30:00,550.18,550.6,549.67,550.5,5756.0,550.18,550.6,549.67,550.5,5756.0
2023-12-14 13:40:00,550.39,551.13,550.15,550.52,4389.0,550.39,551.13,550.15,550.52,4389.0
2023-12-14 13:50:00,550.14,552.09,549.02,551.95,6397.0,550.14,552.09,549.02,551.95,6397.0
2023-12-14 14:00:00,552.02,555.07,552.02,554.49,7368.0,552.02,555.07,552.02,554.49,7368.0
2023-12-14 14:10:00,553.93,555.0,553.83,555.0,7973.0,553.93,555.0,553.83,555.0,7973.0
2023-12-14 14:20:00,555.06,555.19,553.79,554.0,9967.0,555.06,555.19,553.79,554.0,9967.0
2023-12-14 14:30:00,554.01,554.19,552.63,553.17,6227.0,554.01,554.19,552.63,553.17,6227.0
2023-12-14 14:40:00,553.16,553.45,552.41,553.45,15863.0,553.16,553.45,552.41,553.45,15863.0
2023-12-14 14:50:00,553.65,554.29,553.65,553.82,10398.0,553.65,554.29,553.65,553.82,10398.0
2023-12-14 15:00:00,553.67,553.77,552.92,553.05,14703.0,553.67,553.77,552.92,553.05,14703.0
2023-12-14 15:10:00,552.85,553.21,552.28,552.48,10344.0,552.85,553.21,552.28,552.48,10344.0
2023-12-14 15:20:00,552.4,552.47,551.46,551.69,12280.0,552.4,552.47,551.46,551.69,12280.0
2023-12-14 15:30:00,551.71,551.92,549.83,550.05,62976.0,551.71,551.92,549.83,550.05,62976.0
2023-12-14 15:40:00,550.2,550.66,549.55,550.38,75863.0,550.2,550.66,549.55,550.38,75863.0
2023-12-14 15:50:00,550.18,552.83,549.91,551.45,138770.0,550.18,552.83,549.91,551.45,138770.0
2023-12-15 09:30:00,551.63,554.19,548.93,552.07,290915.0,551.63,554.19,548.93,552.07,290915.0
2023-12-15 09:40:00,552.36,554.11,548.09,550.2,19742.0,552.36,554.11,548.09,550.2,19742.0
2023-12-15 09:50:00,550.25,551.39,549.74,549.82,39116.0,550.25,551.39,549.74,549.82,39116.0
2023-12-15 10:00:00,550.35,552.23,549.99,551.34,105196.0,550.35,552.23,549.99,551.34,105196.0
2023-12-15 10:10:00,551.58,553.3,550.79,553.1,73997.0,551.58,553.3,550.79,553.1,73997.0
2023-12-15 10:20:00,553.18,553.24,551.81,552.88,17892.0,553.18,553.24,551.81,552.88,17892.0
2023-12-15 10:30:00,553.07,553.6,552.83,553.59,32073.0,553.07,553.6,552.83,553.59,32073.0
2023-12-15 10:40:00,553.57,553.82,552.57,553.58,15595.0,553.57,553.82,552.57,553.58,15595.0
2023-12-15 10:50:00,553.74,554.96,553.63,553.97,16078.0,553.74,554.96,553.63,553.97,16078.0
2023-12-15 11:00:00,553.9,554.25,553.5,554.04,8978.0,553.9,554.25,553.5,554.04,8978.0
2023-12-15 11:10:00,554.18,554.23,553.58,553.89,6030.0,554.18,554.23,553.58,553.89,6030.0
2023-12-15 11:20:00,553.97,556.66,553.95,556.22,10315.0,553.97,556.66,553.95,556.22,10315.0
2023-12-15 11:30:00,556.5,558.18,556.4,556.96,7877.0,556.5,558.18,556.4,556.96,7877.0
2023-12-15 11:40:00,556.11,556.11,555.19,555.51,2416.0,556.11,556.11,555.19,555.51,2416.0
2023-12-15 11:50:00,555.43,555.8,555.03,555.21,8945.0,555.43,555.8,555.03,555.21,8945.0
2023-12-15 12:00:00,555.6,556.01,554.73,554.82,4194.0,555.6,556.01,554.73,554.82,4194.0
2023-12-15 12:10:00,554.63,556.13,554.63,556.0,5580.0,554.63,556.13,554.63,556.0,5580.0
2023-12-15 12:20:00,555.86,557.35,555.85,557.14,7259.0,555.86,557.35,555.85,557.14,7259.0
2023-12-15 12:30:00,557.3,557.5,556.08,556.48,5218.0,557.3,557.5,556.08,556.48,5218.0
2023-12-15 12:40:00,555.84,556.26,555.66,555.75,1800.0,555.84,556.26,555.66,555.75,1800.0
2023-12-15 12:50:00,556.59,556.59,554.62,554.8,2560.0,556.59,556.59,554.62,554.8,2560.0
2023-12-15 13:00:00,554.67,556.07,554.67,555.64,2148.0,554.67,556.07,554.67,555.64,2148.0
2023-12-15 13:10:00,555.65,556.67,555.63,556.24,1540.0,555.65,556.67,555.63,556.24,1540.0
2023-12-15 13:20:00,556.42,557.1,556.37,556.92,2397.0,556.42,557.1,556.37,556.92,2397.0
2023-12-15 13:30:00,557.05,557.22,555.21,555.21,4682.0,557.05,557.22,555.21,555.21,4682.0
2023-12-15 13:40:00,555.07,555.21,553.52,553.72,2574.0,555.07,555.21,553.52,553.72,2574.0
2023-12-15 13:50:00,554.37,554.75,553.28,553.65,4802.0,554.37,554.75,553.28,553.65,4802.0
2023-12-15 14:00:00,553.27,554.19,553.19,554.15,2815.0,553.27,554.19,553.19,554.15,2815.0
2023-12-15 14:10:00,554.05,554.66,553.86,554.42,2867.0,554.05,554.66,553.86,554.42,2867.0
2023-12-15 14:20:00,554.38,554.39,553.45,553.45,4412.0,554.38,554.39,553.45,553.45,4412.0
2023-12-15 14:30:00,553.51,555.0,553.51,554.62,8432.0,553.51,555.0,553.51,554.62,8432.0
2023-12-15 14:40:00,554.81,555.14,554.63,554.63,6557.0,554.81,555.14,554.63,554.63,6557.0
2023-12-15 14:50:00,554.69,554.94,553.35,553.58,8196.0,554.69,554.94,553.35,553.58,8196.0
2023-12-15 15:00:00,553.38,554.05,553.38,553.68,3740.0,553.38,554.05,553.38,553.68,3740.0
2023-12-15 15:10:00,553.72,554.59,553.55,554.58,9052.0,553.72,554.59,553.55,554.58,9052.0
2023-12-15 15:20:00,554.32,554.57,553.64,553.86,8083.0,554.32,554.57,553.64,553.86,8083.0
2023-12-15 15:30:00,553.84,554.11,553.51,554.07,10982.0,553.84,554.11,553.51,554.07,10982.0
2023-12-15 15:40:00,554.17,554.42,553.91,554.28,15511.0,554.17,554.42,553.91,554.28,15511.0
2023-12-15 15:50:00,554.41,557.48,554.4,556.25,88686.0,554.41,557.48,554.4,556.25,88686.0
2023-12-18 09:30:00,557.46,559.62,555.96,556.19,19739.0,557.46,559.62,555.96,556.19,19739.0
2023-12-18 09:40:00,556.46,557.72,555.0,556.81,9844.0,556.46,557.72,555.0,556.81,9844.0
2023-12-18 09:50:00,556.76,558.7,556.76,558.11,13093.0,556.76,558.7,556.76,558.11,13093.0
2023-12-18 10:00:00,558.27,561.08,558.27,560.33,8993.0,558.27,561.08,558.27,560.33,8993.0
2023-12-18 10:10:00,559.56,560.15,558.44,559.85,3011.0,559.56,560.15,558.44,559.85,3011.0
2023-12-18 10:20:00,560.64,562.0,559.97,561.47,3514.0,560.64,562.0,559.97,561.47,3514.0
2023-12-18 10:30:00,561.41,562.11,560.33,560.33,5707.0,561.41,562.11,560.33,560.33,5707.0
2023-12-18 10:40:00,560.45,560.95,559.37,560.01,6695.0,560.45,560.95,559.37,560.01,6695.0
2023-12-18 10:50:00,559.9,560.56,558.93,559.18,2642.0,559.9,560.56,558.93,559.18,2642.0
2023-12-18 11:00:00,558.97,559.25,558.54,559.1,2753.0,558.97,559.25,558.54,559.1,2753.0
2023-12-18 11:10:00,559.22,559.85,559.21,559.56,2027.0,559.22,559.85,559.21,559.56,2027.0
2023-12-18 11:20:00,559.41,559.41,558.44,558.44,615.0,559.41,559.41,558.44,558.44,615.0
2023-12-18 11:30:00,558.34,559.94,558.33,559.94,2139.0,558.34,559.94,558.33,559.94,2139.0
2023-12-18 11:40:00,559.57,560.68,559.48,559.63,5083.0,559.57,560.68,559.48,559.63,5083.0
2023-12-18 11:50:00,559.62,560.18,559.46,559.48,2555.0,559.62,560.18,559.46,559.48,2555.0
2023-12-18 12:00:00,559.32,559.41,558.48,559.4,1555.0,559.32,559.41,558.48,559.4,1555.0
2023-12-18 12:10:00,560.4,560.68,560.4,560.68,800.0,560.4,560.68,560.4,560.68,800.0
2023-12-18 12:20:00,560.41,560.42,559.56,559.71,1659.0,560.41,560.42,559.56,559.71,1659.0
2023-12-18 12:30:00,560.18,560.54,559.85,560.36,4143.0,560.18,560.54,559.85,560.36,4143.0
2023-12-18 12:40:00,560.13,560.24,559.84,560.24,1340.0,560.13,560.24,559.84,560.24,1340.0
2023-12-18 12:50:00,560.55,560.86,560.41,560.41,1568.0,560.55,560.86,560.41,560.41,1568.0
2023-12-18 13:00:00,560.49,560.67,560.44,560.66,978.0,560.49,560.67,560.44,560.66,978.0
2023-12-18 13:10:00,560.62,560.64,560.34,560.35,716.0,560.62,560.64,560.34,560.35,716.0
2023-12-18 13:20:00,560.5,560.72,560.5,560.54,803.0,560.5,560.72,560.5,560.54,803.0
2023-12-18 13:30:00,560.78,561.24,560.76,561.02,2331.0,560.78,561.24,560.76,561.02,2331.0
2023-12-18 13:40:00,561.14,561.28,560.59,560.81,2753.0,561.14,561.28,560.59,560.81,2753.0
2023-12-18 13:50:00,560.69,560.92,560.63,560.83,2906.0,560.69,560.92,560.63,560.83,2906.0
2023-12-18 14:00:00,560.84,561.67,560.83,561.39,6640.0,560.84,561.67,560.83,561.39,6640.0
2023-12-18 14:10:00,561.82,562.67,561.81,562.61,2729.0,561.82,562.67,561.81,562.61,2729.0
2023-12-18 14:20:00,562.75,563.34,562.52,562.52,2700.0,562.75,563.34,562.52,562.52,2700.0
2023-12-18 14:30:00,562.56,563.05,562.34,563.05,2000.0,562.56,563.05,562.34,563.05,2000.0
2023-12-18 14:40:00,563.14,563.24,562.85,563.04,2395.0,563.14,563.24,562.85,563.04,2395.0
2023-12-18 14:50:00,562.91,563.31,562.75,562.99,3333.0,562.91,563.31,562.75,562.99,3333.0
2023-12-18 15:00:00,562.49,562.96,562.25,562.84,3082.0,562.49,562.96,562.25,562.84,3082.0
2023-12-18 15:10:00,562.81,562.94,562.36,562.67,4048.0,562.81,562.94,562.36,562.67,4048.0
2023-12-18 15:20:00,562.83,563.43,562.77,563.27,2542.0,562.83,563.43,562.77,563.27,2542.0
2023-12-18 15:30:00,563.16,563.16,561.96,562.06,4410.0,563.16,563.16,561.96,562.06,4410.0
2023-12-18 15:40:00,561.93,562.03,561.19,561.41,6815.0,561.93,562.03,561.19,561.41,6815.0
2023-12-18 15:50:00,561.22,561.25,559.44,559.63,32538.0,561.22,561.25,559.44,559.63,32538.0
2023-12-19 09:30:00,563.39,564.62,560.58,562.46,20546.0,563.39,564.62,560.58,562.46,20546.0
2023-12-19 09:40:00,561.73,562.55,561.24,561.25,900.0,561.73,562.55,561.24,561.25,900.0
2023-12-19 09:50:00,561.58,563.9,561.57,563.89,5392.0,561.58,563.9,561.57,563.89,5392.0
2023-12-19 10:00:00,563.97,564.46,562.77,563.85,6001.0,563.97,564.46,562.77,563.85,6001.0
2023-12-19 10:10:00,564.44,565.19,564.21,564.51,7054.0,564.44,565.19,564.21,564.51,7054.0
2023-12-19 10:20:00,564.16,565.64,564.16,564.31,4829.0,564.16,565.64,564.16,564.31,4829.0
2023-12-19 10:30:00,564.56,565.19,562.93,562.98,4748.0,564.56,565.19,562.93,562.98,4748.0
2023-12-19 10:40:00,562.63,563.03,561.76,562.98,8992.0,562.63,563.03,561.76,562.98,8992.0
2023-12-19 10:50:00,562.79,564.06,562.75,563.35,8862.0,562.79,564.06,562.75,563.35,8862.0
2023-12-19 11:00:00,563.6,564.67,563.22,564.58,1425.0,563.6,564.67,563.22,564.58,1425.0
2023-12-19 11:10:00,564.24,564.24,563.0,563.18,7022.0,564.24,564.24,563.0,563.18,7022.0
2023-12-19 11:20:00,562.87,563.17,561.88,562.38,3190.0,562.87,563.17,561.88,562.38,3190.0
2023-12-19 11:30:00,562.43,562.43,560.73,561.19,4472.0,562.43,562.43,560.73,561.19,4472.0
2023-12-19 11:40:00,561.4,561.4,560.02,560.02,4276.0,561.4,561.4,560.02,560.02,4276.0
2023-12-19 11:50:00,560.02,560.02,558.97,559.85,2379.0,560.02,560.02,558.97,559.85,2379.0
2023-12-19 12:00:00,559.44,560.42,559.29,560.09,1800.0,559.44,560.42,559.29,560.09,1800.0
2023-12-19 12:10:00,559.56,560.61,559.56,560.39,1419.0,559.56,560.61,559.56,560.39,1419.0
2023-12-19 12:20:00,560.62,560.62,560.11,560.44,900.0,560.62,560.62,560.11,560.44,900.0
2023-12-19 12:30:00,560.47,561.1,560.43,560.73,2042.0,560.47,561.1,560.43,560.73,2042.0
2023-12-19 12:40:00,560.5,561.24,560.12,561.24,1125.0,560.5,561.24,560.12,561.24,1125.0
2023-12-19 12:50:00,561.1,561.1,560.16,560.16,2968.0,561.1,561.1,560.16,560.16,2968.0
2023-12-19 13:00:00,560.3,560.3,559.46,559.47,1456.0,560.3,560.3,559.46,559.47,1456.0
2023-12-19 13:10:00,559.06,559.62,559.01,559.34,3188.0,559.06,559.62,559.01,559.34,3188.0
2023-12-19 13:20:00,559.49,559.7,559.17,559.35,1962.0,559.49,559.7,559.17,559.35,1962.0
2023-12-19 13:30:00,559.77,560.09,558.94,559.45,2009.0,559.77,560.09,558.94,559.45,2009.0
2023-12-19 13:40:00,559.59,559.89,558.68,558.91,2100.0,559.59,559.89,558.68,558.91,2100.0
2023-12-19 13:50:00,558.62,558.62,558.17,558.31,5307.0,558.62,558.62,558.17,558.31,5307.0
2023-12-19 14:00:00,558.34,558.39,557.86,557.9,4689.0,558.34,558.39,557.86,557.9,4689.0
2023-12-19 14:10:00,558.09,558.38,557.93,558.38,4495.0,558.09,558.38,557.93,558.38,4495.0
2023-12-19 14:20:00,558.27,559.68,558.14,559.48,8213.0,558.27,559.68,558.14,559.48,8213.0
2023-12-19 14:30:00,559.82,559.82,558.84,558.84,5878.0,559.82,559.82,558.84,558.84,5878.0
2023-12-19 14:40:00,558.37,558.44,557.84,558.34,4137.0,558.37,558.44,557.84,558.34,4137.0
2023-12-19 14:50:00,558.32,558.37,557.61,557.61,5487.0,558.32,558.37,557.61,557.61,5487.0
2023-12-19 15:00:00,557.73,558.22,556.79,557.08,3227.0,557.73,558.22,556.79,557.08,3227.0
2023-12-19 15:10:00,556.97,557.23,556.87,557.04,5368.0,556.97,557.23,556.87,557.04,5368.0
2023-12-19 15:20:00,557.07,557.07,555.58,556.1,13360.0,557.07,557.07,555.58,556.1,13360.0
2023-12-19 15:30:00,556.22,556.58,556.15,556.3,3208.0,556.22,556.58,556.15,556.3,3208.0
2023-12-19 15:40:00,556.27,556.63,556.16,556.39,6576.0,556.27,556.63,556.16,556.39,6576.0
2023-12-19 15:50:00,556.5,558.76,556.5,558.65,29230.0,556.5,558.76,556.5,558.65,29230.0
2023-12-20 09:30:00,557.27,557.91,555.0,557.9,11037.0,557.27,557.91,555.0,557.9,11037.0
2023-12-20 09:40:00,557.02,557.5,556.02,556.51,3163.0,557.02,557.5,556.02,556.51,3163.0
2023-12-20 09:50:00,556.53,558.34,555.83,557.44,6434.0,556.53,558.34,555.83,557.44,6434.0
2023-12-20 10:00:00,557.62,558.49,556.97,557.45,6838.0,557.62,558.49,556.97,557.45,6838.0
2023-12-20 10:10:00,557.51,558.9,556.9,558.31,4792.0,557.51,558.9,556.9,558.31,4792.0
2023-12-20 10:20:00,558.25,559.31,558.25,559.31,4310.0,558.25,559.31,558.25,559.31,4310.0
2023-12-20 10:30:00,559.09,560.19,559.09,559.73,3379.0,559.09,560.19,559.09,559.73,3379.0
2023-12-20 10:40:00,559.86,561.17,559.66,561.17,18343.0,559.86,561.17,559.66,561.17,18343.0
2023-12-20 10:50:00,561.24,562.3,561.11,562.17,11143.0,561.24,562.3,561.11,562.17,11143.0
2023-12-20 11:00:00,562.45,563.32,561.19,561.19,11131.0,562.45,563.32,561.19,561.19,11131.0
2023-12-20 11:10:00,561.5,562.26,560.75,561.61,4701.0,561.5,562.26,560.75,561.61,4701.0
2023-12-20 11:20:00,561.24,562.6,561.24,561.79,3100.0,561.24,562.6,561.24,561.79,3100.0
2023-12-20 11:30:00,562.08,562.21,561.54,561.73,2923.0,562.08,562.21,561.54,561.73,2923.0
2023-12-20 11:40:00,561.91,562.14,561.59,561.73,1664.0,561.91,562.14,561.59,561.73,1664.0
2023-12-20 11:50:00,561.99,562.59,561.59,561.76,1544.0,561.99,562.59,561.59,561.76,1544.0
2023-12-20 12:00:00,561.76,562.17,561.32,561.37,8454.0,561.76,562.17,561.32,561.37,8454.0
2023-12-20 12:10:00,561.22,561.59,560.71,560.71,4155.0,561.22,561.59,560.71,560.71,4155.0
2023-12-20 12:20:00,560.8,560.88,560.3,560.7,1611.0,560.8,560.88,560.3,560.7,1611.0
2023-12-20 12:30:00,560.47,560.69,559.5,559.89,12169.0,560.47,560.69,559.5,559.89,12169.0
2023-12-20 12:40:00,559.78,560.41,559.78,559.9,2317.0,559.78,560.41,559.78,559.9,2317.0
2023-12-20 12:50:00,560.69,561.32,560.5,561.08,6100.0,560.69,561.32,560.5,561.08,6100.0
2023-12-20 13:00:00,561.09,562.13,560.64,561.74,1828.0,561.09,562.13,560.64,561.74,1828.0
2023-12-20 13:10:00,561.67,561.67,561.23,561.29,1125.0,561.67,561.67,561.23,561.29,1125.0
2023-12-20 13:20:00,561.45,561.45,560.34,561.17,4597.0,561.45,561.45,560.34,561.17,4597.0
2023-12-20 13:30:00,561.14,561.86,561.14,561.26,2231.0,561.14,561.86,561.14,561.26,2231.0
2023-12-20 13:40:00,561.56,561.56,560.29,560.4,2518.0,561.56,561.56,560.29,560.4,2518.0
2023-12-20 13:50:00,560.14,560.22,559.65,559.82,2030.0,560.14,560.22,559.65,559.82,2030.0
2023-12-20 14:00:00,559.9,559.91,558.76,559.15,1504.0,559.9,559.91,558.76,559.15,1504.0
2023-12-20 14:10:00,559.54,559.91,559.35,559.35,1994.0,559.54,559.91,559.35,559.35,1994.0
2023-12-20 14:20:00,558.64,559.02,558.36,558.49,1000.0,558.64,559.02,558.36,558.49,1000.0
2023-12-20 14:30:00,558.35,558.53,557.01,557.01,5763.0,558.35,558.53,557.01,557.01,5763.0
2023-12-20 14:40:00,557.0,557.75,555.2,555.72,8118.0,557.0,557.75,555.2,555.72,8118.0
2023-12-20 14:50:00,555.92,555.92,552.82,554.22,3773.0,555.92,555.92,552.82,554.22,3773.0
2023-12-20 15:00:00,553.39,553.97,551.57,552.07,3796.0,553.39,553.97,551.57,552.07,3796.0
2023-12-20 15:10:00,552.98,554.28,552.69,554.28,4202.0,552.98,554.28,552.69,554.28,4202.0
2023-12-20 15:20:00,553.79,554.43,552.84,552.95,4867.0,553.79,554.43,552.84,552.95,4867.0
2023-12-20 15:30:00,552.59,553.55,552.58,552.82,4501.0,552.59,553.55,552.58,552.82,4501.0
2023-12-20 15:40:00,553.19,554.1,553.0,554.01,5795.0,553.19,554.1,553.0,554.01,5795.0
2023-12-20 15:50:00,554.63,554.63,551.69,551.72,28198.0,554.63,554.63,551.69,551.72,28198.0
2023-12-21 09:30:00,557.27,561.19,557.27,560.67,15328.0,557.27,561.19,557.27,560.67,15328.0
2023-12-21 09:40:00,559.36,562.43,559.36,560.75,5585.0,559.36,562.43,559.36,560.75,5585.0
2023-12-21 09:50:00,560.84,562.17,560.47,560.48,2400.0,560.84,562.17,560.47,560.48,2400.0
2023-12-21 10:00:00,560.4,560.92,558.78,558.79,9946.0,560.4,560.92,558.78,558.79,9946.0
2023-12-21 10:10:00,559.18,560.71,558.09,560.71,9192.0,559.18,560.71,558.09,560.71,9192.0
2023-12-21 10:20:00,560.59,561.46,558.77,560.07,5937.0,560.59,561.46,558.77,560.07,5937.0
2023-12-21 10:30:00,559.89,560.68,559.56,559.85,5626.0,559.89,560.68,559.56,559.85,5626.0
2023-12-21 10:40:00,559.44,560.27,559.29,559.9,3594.0,559.44,560.27,559.29,559.9,3594.0
2023-12-21 10:50:00,559.56,559.57,558.51,558.94,5765.0,559.56,559.57,558.51,558.94,5765.0
2023-12-21 11:00:00,559.25,560.5,559.08,559.2,4206.0,559.25,560.5,559.08,559.2,4206.0
2023-12-21 11:10:00,559.61,560.11,559.28,559.68,3594.0,559.61,560.11,559.28,559.68,3594.0
2023-12-21 11:20:00,560.06,560.57,559.73,560.31,2681.0,560.06,560.57,559.73,560.31,2681.0
2023-12-21 11:30:00,560.34,560.94,559.82,560.57,1900.0,560.34,560.94,559.82,560.57,1900.0
2023-12-21 11:40:00,560.41,560.76,560.38,560.76,415.0,560.41,560.76,560.38,560.76,415.0
2023-12-21 11:50:00,560.42,560.42,559.51,559.51,1445.0,560.42,560.42,559.51,559.51,1445.0
2023-12-21 12:00:00,559.3,559.67,558.86,559.04,14150.0,559.3,559.67,558.86,559.04,14150.0
2023-12-21 12:10:00,558.83,559.34,558.7,558.7,2267.0,558.83,559.34,558.7,558.7,2267.0
2023-12-21 12:20:00,559.01,559.02,558.25,558.89,1700.0,559.01,559.02,558.25,558.89,1700.0
2023-12-21 12:30:00,559.0,559.33,558.21,558.73,5126.0,559.0,559.33,558.21,558.73,5126.0
2023-12-21 12:40:00,558.04,558.77,557.99,558.34,2284.0,558.04,558.77,557.99,558.34,2284.0
2023-12-21 12:50:00,558.9,558.9,557.59,557.59,1200.0,558.9,558.9,557.59,557.59,1200.0
2023-12-21 13:00:00,557.5,558.53,557.43,557.8,3657.0,557.5,558.53,557.43,557.8,3657.0
2023-12-21 13:10:00,557.84,557.88,556.66,556.73,2020.0,557.84,557.88,556.66,556.73,2020.0
2023-12-21 13:20:00,556.23,558.08,555.91,557.65,2166.0,556.23,558.08,555.91,557.65,2166.0
2023-12-21 13:30:00,557.82,557.99,557.31,557.35,6838.0,557.82,557.99,557.31,557.35,6838.0
2023-12-21 13:40:00,557.28,557.88,557.1,557.8,5065.0,557.28,557.88,557.1,557.8,5065.0
2023-12-21 13:50:00,557.9,558.02,557.53,557.87,8946.0,557.9,558.02,557.53,557.87,8946.0
2023-12-21 14:00:00,557.7,558.6,557.67,558.46,10190.0,557.7,558.6,557.67,558.46,10190.0
2023-12-21 14:10:00,558.28,559.39,558.1,559.38,5566.0,558.28,559.39,558.1,559.38,5566.0
2023-12-21 14:20:00,559.19,559.19,558.42,558.68,4604.0,559.19,559.19,558.42,558.68,4604.0
2023-12-21 14:30:00,559.0,559.68,558.72,559.67,6035.0,559.0,559.68,558.72,559.67,6035.0
2023-12-21 14:40:00,559.74,560.14,559.35,559.44,10447.0,559.74,560.14,559.35,559.44,10447.0
2023-12-21 14:50:00,559.71,559.82,558.56,559.02,4650.0,559.71,559.82,558.56,559.02,4650.0
2023-12-21 15:00:00,558.9,559.16,558.65,558.95,2000.0,558.9,559.16,558.65,558.95,2000.0
2023-12-21 15:10:00,559.04,559.61,558.98,559.61,8932.0,559.04,559.61,558.98,559.61,8932.0
2023-12-21 15:20:00,559.62,561.73,559.61,561.65,3832.0,559.62,561.73,559.61,561.65,3832.0
2023-12-21 15:30:00,561.85,561.87,561.03,561.12,12330.0,561.85,561.87,561.03,561.12,12330.0
2023-12-21 15:40:00,561.13,561.84,559.96,560.19,22650.0,561.13,561.84,559.96,560.19,22650.0
2023-12-21 15:50:00,560.19,560.98,559.59,559.96,35312.0,560.19,560.98,559.59,559.96,35312.0
2023-12-22 09:30:00,562.0,562.05,547.0,549.95,32657.0,562.0,562.05,547.0,549.95,32657.0
2023-12-22 09:40:00,548.8,551.0,547.28,548.47,25520.0,548.8,551.0,547.28,548.47,25520.0
2023-12-22 09:50:00,548.82,550.53,548.28,548.79,24606.0,548.82,550.53,548.28,548.79,24606.0
2023-12-22 10:00:00,548.0,549.28,547.0,548.67,14515.0,548.0,549.28,547.0,548.67,14515.0
2023-12-22 10:10:00,548.3,549.45,548.3,548.5,14257.0,548.3,549.45,548.3,548.5,14257.0
2023-12-22 10:20:00,548.24,548.98,547.31,548.98,23248.0,548.24,548.98,547.31,548.98,23248.0
2023-12-22 10:30:00,549.0,550.0,548.38,548.98,11625.0,549.0,550.0,548.38,548.98,11625.0
2023-12-22 10:40:00,548.97,550.0,548.96,549.48,7242.0,548.97,550.0,548.96,549.48,7242.0
2023-12-22 10:50:00,549.46,549.66,548.32,548.48,6333.0,549.46,549.66,548.32,548.48,6333.0
2023-12-22 11:00:00,548.23,548.73,547.41,547.6,4031.0,548.23,548.73,547.41,547.6,4031.0
2023-12-22 11:10:00,548.02,548.5,547.25,547.36,8189.0,548.02,548.5,547.25,547.36,8189.0
2023-12-22 11:20:00,547.3,548.8,547.16,548.53,9869.0,547.3,548.8,547.16,548.53,9869.0
2023-12-22 11:30:00,548.77,548.77,547.29,547.55,2550.0,548.77,548.77,547.29,547.55,2550.0
2023-12-22 11:40:00,547.54,547.54,546.56,546.8,6047.0,547.54,547.54,546.56,546.8,6047.0
2023-12-22 11:50:00,546.58,547.15,546.33,546.33,2781.0,546.58,547.15,546.33,546.33,2781.0
2023-12-22 12:00:00,546.26,546.61,545.65,545.66,9930.0,546.26,546.61,545.65,545.66,9930.0
2023-12-22 12:10:00,545.87,545.88,544.16,544.9,9531.0,545.87,545.88,544.16,544.9,9531.0
2023-12-22 12:20:00,545.0,545.83,544.37,545.83,10400.0,545.0,545.83,544.37,545.83,10400.0
2023-12-22 12:30:00,545.94,546.48,545.88,545.94,5345.0,545.94,546.48,545.88,545.94,5345.0
2023-12-22 12:40:00,546.1,546.4,545.45,545.45,8783.0,546.1,546.4,545.45,545.45,8783.0
2023-12-22 12:50:00,545.45,545.71,545.14,545.47,8692.0,545.45,545.71,545.14,545.47,8692.0
2023-12-22 13:00:00,545.54,546.98,545.54,546.79,15483.0,545.54,546.98,545.54,546.79,15483.0
2023-12-22 13:10:00,546.79,547.93,546.51,547.77,20936.0,546.79,547.93,546.51,547.77,20936.0
2023-12-22 13:20:00,547.87,548.82,547.78,548.48,11708.0,547.87,548.82,547.78,548.48,11708.0
2023-12-22 13:30:00,548.13,548.45,547.79,547.83,4857.0,548.13,548.45,547.79,547.83,4857.0
2023-12-22 13:40:00,547.67,548.2,547.46,547.74,2808.0,547.67,548.2,547.46,547.74,2808.0
2023-12-22 13:50:00,547.91,548.98,547.4,548.72,14891.0,547.91,548.98,547.4,548.72,14891.0
2023-12-22 14:00:00,548.48,548.59,546.49,547.01,5643.0,548.48,548.59,546.49,547.01,5643.0
2023-12-22 14:10:00,546.98,547.09,545.79,546.81,4680.0,546.98,547.09,545.79,546.81,4680.0
2023-12-22 14:20:00,546.5,546.75,545.33,545.94,5008.0,546.5,546.75,545.33,545.94,5008.0
2023-12-22 14:30:00,545.77,547.3,545.23,546.89,5500.0,545.77,547.3,545.23,546.89,5500.0
2023-12-22 14:40:00,547.09,549.31,547.09,549.31,6624.0,547.09,549.31,547.09,549.31,6624.0
2023-12-22 14:50:00,549.36,550.0,549.14,549.82,6993.0,549.36,550.0,549.14,549.82,6993.0
2023-12-22 15:00:00,550.0,550.05,549.44,549.46,12406.0,550.0,550.05,549.44,549.46,12406.0
2023-12-22 15:10:00,549.63,550.16,529.03,530.71,187034.0,549.63,550.16,529.03,530.71,187034.0
2023-12-22 15:20:00,530.34,538.87,523.0,525.71,316424.0,530.34,538.87,523.0,525.71,316424.0
2023-12-22 15:30:00,525.18,533.53,523.03,527.35,173542.0,525.18,533.53,523.03,527.35,173542.0
2023-12-22 15:40:00,527.25,532.07,525.34,527.55,134470.0,527.25,532.07,525.34,527.55,134470.0
2023-12-22 15:50:00,527.46,527.75,523.09,524.46,408461.0,527.46,527.75,523.09,524.46,408461.0
2023-12-26 09:30:00,530.0,533.63,526.13,531.94,70926.0,530.0,533.63,526.13,531.94,70926.0
2023-12-26 09:40:00,532.6,534.58,530.95,531.36,18921.0,532.6,534.58,530.95,531.36,18921.0
2023-12-26 09:50:00,531.3,532.0,528.33,529.5,36215.0,531.3,532.0,528.33,529.5,36215.0
2023-12-26 10:00:00,529.03,530.0,528.49,529.18,18684.0,529.03,530.0,528.49,529.18,18684.0
2023-12-26 10:10:00,529.17,529.57,528.36,528.63,16627.0,529.17,529.57,528.36,528.63,16627.0
2023-12-26 10:20:00,528.63,529.64,527.79,529.56,25041.0,528.63,529.64,527.79,529.56,25041.0
2023-12-26 10:30:00,529.44,529.89,527.45,528.01,32420.0,529.44,529.89,527.45,528.01,32420.0
2023-12-26 10:40:00,528.0,528.32,527.07,527.74,10585.0,528.0,528.32,527.07,527.74,10585.0
2023-12-26 10:50:00,527.71,528.28,527.18,527.7,18801.0,527.71,528.28,527.18,527.7,18801.0
2023-12-26 11:00:00,527.58,527.61,526.66,526.88,13121.0,527.58,527.61,526.66,526.88,13121.0
2023-12-26 11:10:00,526.86,527.55,526.67,526.68,10536.0,526.86,527.55,526.67,526.68,10536.0
2023-12-26 11:20:00,526.61,526.81,526.28,526.58,9518.0,526.61,526.81,526.28,526.58,9518.0
2023-12-26 11:30:00,526.53,527.35,525.86,526.44,15474.0,526.53,527.35,525.86,526.44,15474.0
2023-12-26 11:40:00,526.44,526.6,525.65,525.76,13517.0,526.44,526.6,525.65,525.76,13517.0
2023-12-26 11:50:00,525.76,525.89,524.68,524.79,14771.0,525.76,525.89,524.68,524.79,14771.0
2023-12-26 12:00:00,524.64,525.54,524.16,525.54,36495.0,524.64,525.54,524.16,525.54,36495.0
2023-12-26 12:10:00,525.72,526.11,525.15,525.15,18500.0,525.72,526.11,525.15,525.15,18500.0
2023-12-26 12:20:00,525.08,525.21,523.53,523.53,8712.0,525.08,525.21,523.53,523.53,8712.0
2023-12-26 12:30:00,523.52,523.72,523.01,523.31,13406.0,523.52,523.72,523.01,523.31,13406.0
2023-12-26 12:40:00,523.38,524.51,523.2,524.06,15149.0,523.38,524.51,523.2,524.06,15149.0
2023-12-26 12:50:00,524.07,524.08,523.66,523.73,25098.0,524.07,524.08,523.66,523.73,25098.0
2023-12-26 13:00:00,523.71,524.25,523.61,523.87,26805.0,523.71,524.25,523.61,523.87,26805.0
2023-12-26 13:10:00,523.93,524.11,523.78,524.03,14926.0,523.93,524.11,523.78,524.03,14926.0
2023-12-26 13:20:00,523.97,524.09,522.53,522.7,13118.0,523.97,524.09,522.53,522.7,13118.0
2023-12-26 13:30:00,522.74,522.78,521.86,521.93,10977.0,522.74,522.78,521.86,521.93,10977.0
2023-12-26 13:40:00,522.06,522.37,521.75,522.36,39241.0,522.06,522.37,521.75,522.36,39241.0
2023-12-26 13:50:00,522.37,522.86,521.82,521.84,24844.0,522.37,522.86,521.82,521.84,24844.0
2023-12-26 14:00:00,521.81,522.02,521.74,521.85,15208.0,521.81,522.02,521.74,521.85,15208.0
2023-12-26 14:10:00,521.92,521.92,521.12,521.15,9194.0,521.92,521.92,521.12,521.15,9194.0
2023-12-26 14:20:00,521.14,521.17,519.89,520.0,26789.0,521.14,521.17,519.89,520.0,26789.0
2023-12-26 14:30:00,520.0,520.91,519.88,520.24,18298.0,520.0,520.91,519.88,520.24,18298.0
2023-12-26 14:40:00,520.45,520.94,519.84,520.59,13447.0,520.45,520.94,519.84,520.59,13447.0
2023-12-26 14:50:00,520.7,521.37,520.48,520.56,15142.0,520.7,521.37,520.48,520.56,15142.0
2023-12-26 15:00:00,520.81,521.44,520.68,521.17,18387.0,520.81,521.44,520.68,521.17,18387.0
2023-12-26 15:10:00,521.16,521.29,520.53,520.53,21802.0,521.16,521.29,520.53,520.53,21802.0
2023-12-26 15:20:00,520.63,521.23,520.52,520.64,49366.0,520.63,521.23,520.52,520.64,49366.0
2023-12-26 15:30:00,520.72,521.96,520.7,520.93,41012.0,520.72,521.96,520.7,520.93,41012.0
2023-12-26 15:40:00,521.02,521.1,519.95,520.34,65600.0,521.02,521.1,519.95,520.34,65600.0
2023-12-26 15:50:00,520.2,520.7,519.16,520.25,182346.0,520.2,520.7,519.16,520.25,182346.0
2023-12-27 09:30:00,523.0,524.99,521.49,523.0,42435.0,523.0,524.99,521.49,523.0,42435.0
2023-12-27 09:40:00,522.96,522.96,520.76,521.0,8528.0,522.96,522.96,520.76,521.0,8528.0
2023-12-27 09:50:00,520.25,521.31,519.43,520.0,18258.0,520.25,521.31,519.43,520.0,18258.0
2023-12-27 10:00:00,520.0,520.02,518.52,518.83,7825.0,520.0,520.02,518.52,518.83,7825.0
2023-12-27 10:10:00,518.58,518.58,517.48,518.06,15793.0,518.58,518.58,517.48,518.06,15793.0
2023-12-27 10:20:00,518.25,518.25,516.84,517.4,9329.0,518.25,518.25,516.84,517.4,9329.0
2023-12-27 10:30:00,517.18,518.31,516.63,518.3,7014.0,517.18,518.31,516.63,518.3,7014.0
2023-12-27 10:40:00,518.13,518.13,517.53,517.6,4505.0,518.13,518.13,517.53,517.6,4505.0
2023-12-27 10:50:00,517.93,519.88,517.93,519.8,4547.0,517.93,519.88,517.93,519.8,4547.0
2023-12-27 11:00:00,519.58,519.74,518.63,519.07,7976.0,519.58,519.74,518.63,519.07,7976.0
2023-12-27 11:10:00,518.84,519.36,518.84,519.31,3251.0,518.84,519.36,518.84,519.31,3251.0
2023-12-27 11:20:00,519.33,519.34,518.71,519.14,7252.0,519.33,519.34,518.71,519.14,7252.0
2023-12-27 11:30:00,519.14,519.66,518.95,519.3,3679.0,519.14,519.66,518.95,519.3,3679.0
2023-12-27 11:40:00,519.3,519.73,518.37,518.63,9483.0,519.3,519.73,518.37,518.63,9483.0
2023-12-27 11:50:00,518.03,518.34,517.75,517.94,6081.0,518.03,518.34,517.75,517.94,6081.0
2023-12-27 12:00:00,517.88,518.08,517.11,517.12,4054.0,517.88,518.08,517.11,517.12,4054.0
2023-12-27 12:10:00,517.07,518.06,517.05,517.98,6460.0,517.07,518.06,517.05,517.98,6460.0
2023-12-27 12:20:00,518.18,518.31,517.81,518.15,3567.0,518.18,518.31,517.81,518.15,3567.0
2023-12-27 12:30:00,518.3,518.45,517.51,517.71,8229.0,518.3,518.45,517.51,517.71,8229.0
2023-12-27 12:40:00,517.67,517.91,516.81,517.4,13189.0,517.67,517.91,516.81,517.4,13189.0
2023-12-27 12:50:00,517.4,517.41,516.61,517.09,10231.0,517.4,517.41,516.61,517.09,10231.0
2023-12-27 13:00:00,516.86,517.77,516.68,517.56,8106.0,516.86,517.77,516.68,517.56,8106.0
2023-12-27 13:10:00,517.7,518.84,517.7,518.45,8311.0,517.7,518.84,517.7,518.45,8311.0
2023-12-27 13:20:00,518.45,518.58,518.2,518.52,3189.0,518.45,518.58,518.2,518.52,3189.0
2023-12-27 13:30:00,518.45,518.85,518.17,518.24,5517.0,518.45,518.85,518.17,518.24,5517.0
2023-12-27 13:40:00,518.37,518.98,518.08,518.74,4526.0,518.37,518.98,518.08,518.74,4526.0
2023-12-27 13:50:00,518.64,519.93,518.55,519.18,5915.0,518.64,519.93,518.55,519.18,5915.0
2023-12-27 14:00:00,519.13,519.13,518.11,518.78,5445.0,519.13,519.13,518.11,518.78,5445.0
2023-12-27 14:10:00,518.73,519.04,518.44,518.98,2206.0,518.73,519.04,518.44,518.98,2206.0
2023-12-27 14:20:00,519.02,519.81,518.74,519.81,6068.0,519.02,519.81,518.74,519.81,6068.0
2023-12-27 14:30:00,519.12,519.32,518.43,518.48,2738.0,519.12,519.32,518.43,518.48,2738.0
2023-12-27 14:40:00,518.46,518.78,518.28,518.4,3469.0,518.46,518.78,518.28,518.4,3469.0
2023-12-27 14:50:00,518.48,518.48,517.71,517.89,11285.0,518.48,518.48,517.71,517.89,11285.0
2023-12-27 15:00:00,517.86,517.99,517.51,517.55,5471.0,517.86,517.99,517.51,517.55,5471.0
2023-12-27 15:10:00,517.73,518.16,517.53,517.63,11677.0,517.73,518.16,517.53,517.63,11677.0
2023-12-27 15:20:00,517.62,517.84,517.01,517.5,6978.0,517.62,517.84,517.01,517.5,6978.0
2023-12-27 15:30:00,517.5,517.76,517.25,517.5,12527.0,517.5,517.76,517.25,517.5,12527.0
2023-12-27 15:40:00,517.61,518.5,517.25,517.76,25318.0,517.61,518.5,517.25,517.76,25318.0
2023-12-27 15:50:00,517.75,518.6,517.2,518.05,79822.0,517.75,518.6,517.2,518.05,79822.0
2023-12-28 09:30:00,520.0,521.0,518.63,519.33,21828.0,520.0,521.0,518.63,519.33,21828.0
2023-12-28 09:40:00,519.4,519.63,517.94,519.22,7953.0,519.4,519.63,517.94,519.22,7953.0
2023-12-28 09:50:00,519.24,519.24,517.81,518.36,3763.0,519.24,519.24,517.81,518.36,3763.0
2023-12-28 10:00:00,518.17,518.44,517.01,517.01,7384.0,518.17,518.44,517.01,517.01,7384.0
2023-12-28 10:10:00,517.21,517.5,516.72,517.5,3748.0,517.21,517.5,516.72,517.5,3748.0
2023-12-28 10:20:00,517.89,518.0,515.97,516.21,9806.0,517.89,518.0,515.97,516.21,9806.0
2023-12-28 10:30:00,516.17,516.58,515.18,515.84,21754.0,516.17,516.58,515.18,515.84,21754.0
2023-12-28 10:40:00,515.86,516.55,515.45,515.87,11718.0,515.86,516.55,515.45,515.87,11718.0
2023-12-28 10:50:00,515.86,516.75,515.67,516.0,14563.0,515.86,516.75,515.67,516.0,14563.0
2023-12-28 11:00:00,516.1,516.62,515.76,515.95,8474.0,516.1,516.62,515.76,515.95,8474.0
2023-12-28 11:10:00,516.0,516.51,515.96,516.15,10782.0,516.0,516.51,515.96,516.15,10782.0
2023-12-28 11:20:00,516.25,516.55,515.74,516.07,10282.0,516.25,516.55,515.74,516.07,10282.0
2023-12-28 11:30:00,516.19,517.35,515.9,517.35,20916.0,516.19,517.35,515.9,517.35,20916.0
2023-12-28 11:40:00,517.33,518.0,517.23,517.69,5597.0,517.33,518.0,517.23,517.69,5597.0
2023-12-28 11:50:00,517.41,517.78,517.16,517.34,4374.0,517.41,517.78,517.16,517.34,4374.0
2023-12-28 12:00:00,517.47,517.81,517.47,517.5,2416.0,517.47,517.81,517.47,517.5,2416.0
2023-12-28 12:10:00,517.6,517.77,517.25,517.25,3906.0,517.6,517.77,517.25,517.25,3906.0
2023-12-28 12:20:00,517.5,518.31,517.45,518.2,2115.0,517.5,518.31,517.45,518.2,2115.0
2023-12-28 12:30:00,518.43,518.63,518.36,518.47,1782.0,518.43,518.63,518.36,518.47,1782.0
2023-12-28 12:40:00,518.41,518.51,518.1,518.34,2721.0,518.41,518.51,518.1,518.34,2721.0
2023-12-28 12:50:00,518.68,518.69,518.39,518.39,1622.0,518.68,518.69,518.39,518.39,1622.0
2023-12-28 13:00:00,518.64,518.64,517.28,517.83,3672.0,518.64,518.64,517.28,517.83,3672.0
2023-12-28 13:10:00,517.58,517.58,517.2,517.28,2306.0,517.58,517.58,517.2,517.28,2306.0
2023-12-28 13:20:00,517.39,517.54,517.04,517.23,2257.0,517.39,517.54,517.04,517.23,2257.0
2023-12-28 13:30:00,517.38,518.07,517.38,517.75,2900.0,517.38,518.07,517.38,517.75,2900.0
2023-12-28 13:40:00,517.75,517.8,517.23,517.39,2145.0,517.75,517.8,517.23,517.39,2145.0
2023-12-28 13:50:00,517.43,517.84,517.15,517.39,5037.0,517.43,517.84,517.15,517.39,5037.0
2023-12-28 14:00:00,517.28,517.49,516.96,516.96,2896.0,517.28,517.49,516.96,516.96,2896.0
2023-12-28 14:10:00,517.04,517.51,517.04,517.46,2015.0,517.04,517.51,517.04,517.46,2015.0
2023-12-28 14:20:00,517.23,517.72,517.23,517.6,2260.0,517.23,517.72,517.23,517.6,2260.0
2023-12-28 14:30:00,517.87,518.0,517.62,517.87,2827.0,517.87,518.0,517.62,517.87,2827.0
2023-12-28 14:40:00,517.99,518.5,517.98,518.4,5533.0,517.99,518.5,517.98,518.4,5533.0
2023-12-28 14:50:00,518.4,518.4,517.83,517.98,4342.0,518.4,518.4,517.83,517.98,4342.0
2023-12-28 15:00:00,518.12,518.13,517.23,517.6,6338.0,518.12,518.13,517.23,517.6,6338.0
2023-12-28 15:10:00,517.43,517.7,517.03,517.29,5609.0,517.43,517.7,517.03,517.29,5609.0
2023-12-28 15:20:00,517.11,517.49,516.8,517.38,4854.0,517.11,517.49,516.8,517.38,4854.0
2023-12-28 15:30:00,517.25,517.53,517.16,517.53,6572.0,517.25,517.53,517.16,517.53,6572.0
2023-12-28 15:40:00,517.5,518.26,517.22,517.47,11224.0,517.5,518.26,517.22,517.47,11224.0
2023-12-28 15:50:00,517.47,517.64,516.47,517.09,63055.0,517.47,517.64,516.47,517.09,63055.0
2023-12-29 09:30:00,516.62,518.39,515.8,516.4,11943.0,516.62,518.39,515.8,516.4,11943.0
2023-12-29 09:40:00,515.5,516.0,513.89,514.78,5177.0,515.5,516.0,513.89,514.78,5177.0
2023-12-29 09:50:00,514.57,516.16,514.57,515.86,4197.0,514.57,516.16,514.57,515.86,4197.0
2023-12-29 10:00:00,516.1,517.08,514.82,515.4,7374.0,516.1,517.08,514.82,515.4,7374.0
2023-12-29 10:10:00,514.98,515.37,514.68,515.25,3657.0,514.98,515.37,514.68,515.25,3657.0
2023-12-29 10:20:00,514.9,516.17,514.78,515.56,4510.0,514.9,516.17,514.78,515.56,4510.0
2023-12-29 10:30:00,515.76,516.55,515.22,516.15,4972.0,515.76,516.55,515.22,516.15,4972.0
2023-12-29 10:40:00,515.95,515.95,513.48,513.89,10032.0,515.95,515.95,513.48,513.89,10032.0
2023-12-29 10:50:00,513.05,514.72,513.05,514.15,3117.0,513.05,514.72,513.05,514.15,3117.0
2023-12-29 11:00:00,514.24,514.77,513.02,513.54,3360.0,514.24,514.77,513.02,513.54,3360.0
2023-12-29 11:10:00,513.34,513.54,511.41,512.05,3866.0,513.34,513.54,511.41,512.05,3866.0
2023-12-29 11:20:00,511.61,511.83,510.74,510.74,6273.0,511.61,511.83,510.74,510.74,6273.0
2023-12-29 11:30:00,510.82,512.0,510.75,512.0,2504.0,510.82,512.0,510.75,512.0,2504.0
2023-12-29 11:40:00,512.26,512.92,511.99,512.92,2179.0,512.26,512.92,511.99,512.92,2179.0
2023-12-29 11:50:00,513.0,513.0,512.36,512.38,2234.0,513.0,513.0,512.36,512.38,2234.0
2023-12-29 12:00:00,512.96,512.96,512.42,512.42,1352.0,512.96,512.96,512.42,512.42,1352.0
2023-12-29 12:10:00,512.58,512.96,512.24,512.38,3115.0,512.58,512.96,512.24,512.38,3115.0
2023-12-29 12:20:00,512.67,512.67,511.65,512.17,2250.0,512.67,512.67,511.65,512.17,2250.0
2023-12-29 12:30:00,512.33,513.02,512.33,513.02,1267.0,512.33,513.02,512.33,513.02,1267.0
2023-12-29 12:40:00,513.22,513.93,512.85,513.56,3769.0,513.22,513.93,512.85,513.56,3769.0
2023-12-29 12:50:00,513.5,514.54,513.5,514.29,4187.0,513.5,514.54,513.5,514.29,4187.0
2023-12-29 13:00:00,514.34,515.06,514.02,514.48,4351.0,514.34,515.06,514.02,514.48,4351.0
2023-12-29 13:10:00,514.41,514.49,513.48,513.75,2596.0,514.41,514.49,513.48,513.75,2596.0
2023-12-29 13:20:00,513.4,513.75,513.1,513.18,1643.0,513.4,513.75,513.1,513.18,1643.0
2023-12-29 13:30:00,513.2,514.0,513.2,514.0,3468.0,513.2,514.0,513.2,514.0,3468.0
2023-12-29 13:40:00,514.45,514.6,514.07,514.4,3617.0,514.45,514.6,514.07,514.4,3617.0
2023-12-29 13:50:00,514.63,514.82,513.8,513.89,5888.0,514.63,514.82,513.8,513.89,5888.0
2023-12-29 14:00:00,513.79,514.16,513.74,513.89,3846.0,513.79,514.16,513.74,513.89,3846.0
2023-12-29 14:10:00,513.88,514.1,513.57,513.84,4963.0,513.88,514.1,513.57,513.84,4963.0
2023-12-29 14:20:00,513.9,514.3,513.48,513.7,4737.0,513.9,514.3,513.48,513.7,4737.0
2023-12-29 14:30:00,513.75,514.12,513.51,513.68,3005.0,513.75,514.12,513.51,513.68,3005.0
2023-12-29 14:40:00,513.57,514.18,513.56,514.05,5550.0,513.57,514.18,513.56,514.05,5550.0
2023-12-29 14:50:00,514.21,514.58,513.96,514.43,4866.0,514.21,514.58,513.96,514.43,4866.0
2023-12-29 15:00:00,514.17,514.69,513.49,514.57,3878.0,514.17,514.69,513.49,514.57,3878.0
2023-12-29 15:10:00,514.71,514.81,513.69,513.76,5194.0,514.71,514.81,513.69,513.76,5194.0
2023-12-29 15:20:00,513.9,514.19,513.53,514.14,3988.0,513.9,514.19,513.53,514.14,3988.0
2023-12-29 15:30:00,514.02,514.23,513.65,513.84,5506.0,514.02,514.23,513.65,513.84,5506.0
2023-12-29 15:40:00,513.97,514.27,513.72,514.27,7188.0,513.97,514.27,513.72,514.27,7188.0
2023-12-29 15:50:00,513.93,515.34,513.35,514.65,37016.0,513.93,515.34,513.35,514.65,37016.0
2024-01-02 09:30:00,507.95,509.5,505.0,506.17,49832.0,507.95,509.5,505.0,506.17,49832.0
2024-01-02 09:40:00,505.47,506.65,504.5,505.8,16143.0,505.47,506.65,504.5,505.8,16143.0
2024-01-02 09:50:00,505.79,507.91,504.56,507.52,18251.0,505.79,507.91,504.56,507.52,18251.0
2024-01-02 10:00:00,508.24,508.43,505.68,505.88,9135.0,508.24,508.43,505.68,505.88,9135.0
2024-01-02 10:10:00,505.9,507.35,504.05,504.05,11130.0,505.9,507.35,504.05,504.05,11130.0
2024-01-02 10:20:00,504.33,505.07,502.97,503.17,25798.0,504.33,505.07,502.97,503.17,25798.0
2024-01-02 10:30:00,502.94,502.94,501.67,501.78,13534.0,502.94,502.94,501.67,501.78,13534.0
2024-01-02 10:40:00,501.74,501.74,497.67,497.76,15015.0,501.74,501.74,497.67,497.76,15015.0
2024-01-02 10:50:00,498.08,499.13,496.81,499.13,24002.0,498.08,499.13,496.81,499.13,24002.0
2024-01-02 11:00:00,499.67,502.18,499.38,502.18,13573.0,499.67,502.18,499.38,502.18,13573.0
2024-01-02 11:10:00,502.25,502.75,500.88,501.86,10936.0,502.25,502.75,500.88,501.86,10936.0
2024-01-02 11:20:00,500.92,501.16,500.02,500.93,3996.0,500.92,501.16,500.02,500.93,3996.0
2024-01-02 11:30:00,501.14,502.46,501.02,502.19,15969.0,501.14,502.46,501.02,502.19,15969.0
2024-01-02 11:40:00,502.02,502.87,501.63,502.36,7721.0,502.02,502.87,501.63,502.36,7721.0
2024-01-02 11:50:00,502.36,502.61,501.18,501.65,11852.0,502.36,502.61,501.18,501.65,11852.0
2024-01-02 12:00:00,501.65,501.84,501.31,501.76,8185.0,501.65,501.84,501.31,501.76,8185.0
2024-01-02 12:10:00,501.54,501.54,500.16,500.45,5432.0,501.54,501.54,500.16,500.45,5432.0
2024-01-02 12:20:00,500.42,501.62,500.41,501.14,10879.0,500.42,501.62,500.41,501.14,10879.0
2024-01-02 12:30:00,501.09,502.01,500.93,501.98,4942.0,501.09,502.01,500.93,501.98,4942.0
2024-01-02 12:40:00,501.98,502.33,500.21,500.23,3586.0,501.98,502.33,500.21,500.23,3586.0
2024-01-02 12:50:00,500.26,500.28,499.0,499.0,11199.0,500.26,500.28,499.0,499.0,11199.0
2024-01-02 13:00:00,498.75,499.2,498.34,498.77,2903.0,498.75,499.2,498.34,498.77,2903.0
2024-01-02 13:10:00,498.79,499.8,498.78,499.8,5535.0,498.79,499.8,498.78,499.8,5535.0
2024-01-02 13:20:00,499.85,500.31,499.54,499.83,6885.0,499.85,500.31,499.54,499.83,6885.0
2024-01-02 13:30:00,500.01,500.45,499.9,500.2,4169.0,500.01,500.45,499.9,500.2,4169.0
2024-01-02 13:40:00,500.2,500.34,498.95,498.95,4729.0,500.2,500.34,498.95,498.95,4729.0
2024-01-02 13:50:00,499.01,499.32,498.69,498.98,11450.0,499.01,499.32,498.69,498.98,11450.0
2024-01-02 14:00:00,499.29,499.36,498.74,499.36,6129.0,499.29,499.36,498.74,499.36,6129.0
2024-01-02 14:10:00,500.07,501.23,500.07,501.23,4344.0,500.07,501.23,500.07,501.23,4344.0
2024-01-02 14:20:00,501.06,502.0,501.0,501.36,6899.0,501.06,502.0,501.0,501.36,6899.0
2024-01-02 14:30:00,501.35,501.76,501.14,501.14,5715.0,501.35,501.76,501.14,501.14,5715.0
2024-01-02 14:40:00,500.99,501.31,500.15,500.21,2621.0,500.99,501.31,500.15,500.21,2621.0
2024-01-02 14:50:00,500.07,500.17,499.3,499.3,3619.0,500.07,500.17,499.3,499.3,3619.0
2024-01-02 15:00:00,499.19,499.25,497.84,498.99,15359.0,499.19,499.25,497.84,498.99,15359.0
2024-01-02 15:10:00,498.62,498.73,497.7,497.7,9592.0,498.62,498.73,497.7,497.7,9592.0
2024-01-02 15:20:00,497.46,498.48,497.11,498.41,14858.0,497.46,498.48,497.11,498.41,14858.0
2024-01-02 15:30:00,498.55,499.12,498.3,498.5,6883.0,498.55,499.12,498.3,498.5,6883.0
2024-01-02 15:40:00,498.38,498.63,497.83,498.44,8710.0,498.38,498.63,497.83,498.44,8710.0
2024-01-02 15:50:00,498.55,500.23,498.34,498.97,49868.0,498.55,500.23,498.34,498.97,49868.0
2024-01-03 09:30:00,496.46,496.5,493.94,495.85,26898.0,496.46,496.5,493.94,495.85,26898.0
2024-01-03 09:40:00,496.14,496.61,494.92,495.62,7293.0,496.14,496.61,494.92,495.62,7293.0
2024-01-03 09:50:00,495.44,495.44,493.21,494.2,15195.0,495.44,495.44,493.21,494.2,15195.0
2024-01-03 10:00:00,493.96,494.73,492.47,493.74,23455.0,493.96,494.73,492.47,493.74,23455.0
2024-01-03 10:10:00,493.74,493.74,492.13,492.13,13458.0,493.74,493.74,492.13,492.13,13458.0
2024-01-03 10:20:00,492.25,494.2,492.06,493.7,8802.0,492.25,494.2,492.06,493.7,8802.0
2024-01-03 10:30:00,493.56,494.16,492.57,492.7,11492.0,493.56,494.16,492.57,492.7,11492.0
2024-01-03 10:40:00,492.75,494.11,492.74,493.29,10877.0,492.75,494.11,492.74,493.29,10877.0
2024-01-03 10:50:00,493.37,494.07,493.01,493.93,16506.0,493.37,494.07,493.01,493.93,16506.0
2024-01-03 11:00:00,494.01,494.18,493.32,493.45,7322.0,494.01,494.18,493.32,493.45,7322.0
2024-01-03 11:10:00,493.62,493.63,492.74,493.06,6806.0,493.62,493.63,492.74,493.06,6806.0
2024-01-03 11:20:00,492.97,493.31,492.8,493.15,3479.0,492.97,493.31,492.8,493.15,3479.0
2024-01-03 11:30:00,493.06,493.17,492.39,492.73,4425.0,493.06,493.17,492.39,492.73,4425.0
2024-01-03 11:40:00,492.73,493.21,492.21,492.25,8923.0,492.73,493.21,492.21,492.25,8923.0
2024-01-03 11:50:00,492.26,492.33,491.42,491.6,13705.0,492.26,492.33,491.42,491.6,13705.0
2024-01-03 12:00:00,491.27,491.28,490.49,490.86,23229.0,491.27,491.28,490.49,490.86,23229.0
2024-01-03 12:10:00,490.86,491.71,490.86,491.46,7717.0,490.86,491.71,490.86,491.46,7717.0
2024-01-03 12:20:00,491.5,491.72,491.24,491.71,12623.0,491.5,491.72,491.24,491.71,12623.0
2024-01-03 12:30:00,491.81,492.49,491.62,491.89,7082.0,491.81,492.49,491.62,491.89,7082.0
2024-01-03 12:40:00,491.97,491.99,491.21,491.42,4701.0,491.97,491.99,491.21,491.42,4701.0
2024-01-03 12:50:00,491.27,491.68,491.17,491.47,6264.0,491.27,491.68,491.17,491.47,6264.0
2024-01-03 13:00:00,491.33,491.72,490.85,490.85,7358.0,491.33,491.72,490.85,490.85,7358.0
2024-01-03 13:10:00,491.09,491.55,490.92,490.92,2803.0,491.09,491.55,490.92,490.92,2803.0
2024-01-03 13:20:00,490.75,490.82,490.52,490.59,4744.0,490.75,490.82,490.52,490.59,4744.0
2024-01-03 13:30:00,490.6,491.06,490.51,491.06,6830.0,490.6,491.06,490.51,491.06,6830.0
2024-01-03 13:40:00,491.06,491.18,490.82,490.91,7539.0,491.06,491.18,490.82,490.91,7539.0
2024-01-03 13:50:00,490.91,491.07,490.58,490.75,6905.0,490.91,491.07,490.58,490.75,6905.0
2024-01-03 14:00:00,490.51,491.07,489.5,491.05,9439.0,490.51,491.07,489.5,491.05,9439.0
2024-01-03 14:10:00,490.94,490.98,489.49,490.07,4928.0,490.94,490.98,489.49,490.07,4928.0
2024-01-03 14:20:00,490.02,491.97,489.78,491.19,15466.0,490.02,491.97,489.78,491.19,15466.0
2024-01-03 14:30:00,491.22,491.28,490.6,491.01,14557.0,491.22,491.28,490.6,491.01,14557.0
2024-01-03 14:40:00,490.93,492.11,490.87,492.07,4657.0,490.93,492.11,490.87,492.07,4657.0
2024-01-03 14:50:00,491.93,492.03,491.1,491.12,3626.0,491.93,492.03,491.1,491.12,3626.0
2024-01-03 15:00:00,491.24,491.62,489.96,490.0,9562.0,491.24,491.62,489.96,490.0,9562.0
2024-01-03 15:10:00,490.16,490.3,489.78,489.98,5809.0,490.16,490.3,489.78,489.98,5809.0
2024-01-03 15:20:00,489.83,490.5,489.49,490.14,5574.0,489.83,490.5,489.49,490.14,5574.0
2024-01-03 15:30:00,490.14,490.63,489.58,489.88,16232.0,490.14,490.63,489.58,489.88,16232.0
2024-01-03 15:40:00,489.8,490.98,489.41,490.29,15065.0,489.8,490.98,489.41,490.29,15065.0
2024-01-03 15:50:00,490.35,493.2,490.22,492.4,72640.0,490.35,493.2,490.22,492.4,72640.0
2024-01-04 09:30:00,489.75,493.99,488.43,491.02,47700.0,489.75,493.99,488.43,491.02,47700.0
2024-01-04 09:40:00,491.71,492.16,489.06,490.58,8143.0,491.71,492.16,489.06,490.58,8143.0
2024-01-04 09:50:00,490.35,490.89,489.22,489.23,14081.0,490.35,490.89,489.22,489.23,14081.0
2024-01-04 10:00:00,489.18,492.86,489.18,492.57,22988.0,489.18,492.86,489.18,492.57,22988.0
2024-01-04 10:10:00,492.3,494.39,492.05,493.32,17153.0,492.3,494.39,492.05,493.32,17153.0
2024-01-04 10:20:00,493.25,493.26,492.31,492.77,4165.0,493.25,493.26,492.31,492.77,4165.0
2024-01-04 10:30:00,492.96,493.53,492.26,493.19,9411.0,492.96,493.53,492.26,493.19,9411.0
2024-01-04 10:40:00,493.65,493.7,492.53,492.99,8261.0,493.65,493.7,492.53,492.99,8261.0
2024-01-04 10:50:00,492.93,493.31,492.04,492.04,6656.0,492.93,493.31,492.04,492.04,6656.0
2024-01-04 11:00:00,492.61,493.0,492.53,492.69,2720.0,492.61,493.0,492.53,492.69,2720.0
2024-01-04 11:10:00,492.75,493.25,492.75,493.03,5026.0,492.75,493.25,492.75,493.03,5026.0
2024-01-04 11:20:00,493.33,493.7,492.78,492.79,6502.0,493.33,493.7,492.78,492.79,6502.0
2024-01-04 11:30:00,492.9,492.9,491.67,492.53,5024.0,492.9,492.9,491.67,492.53,5024.0
2024-01-04 11:40:00,492.48,492.57,492.06,492.1,3715.0,492.48,492.57,492.06,492.1,3715.0
2024-01-04 11:50:00,491.88,492.3,491.23,491.79,3395.0,491.88,492.3,491.23,491.79,3395.0
2024-01-04 12:00:00,491.99,491.99,490.75,490.75,6498.0,491.99,491.99,490.75,490.75,6498.0
2024-01-04 12:10:00,490.62,491.28,490.47,491.03,5974.0,490.62,491.28,490.47,491.03,5974.0
2024-01-04 12:20:00,491.08,492.84,491.07,492.65,4636.0,491.08,492.84,491.07,492.65,4636.0
2024-01-04 12:30:00,492.3,492.44,491.45,492.24,4101.0,492.3,492.44,491.45,492.24,4101.0
2024-01-04 12:40:00,491.92,492.4,490.73,490.78,4538.0,491.92,492.4,490.73,490.78,4538.0
2024-01-04 12:50:00,491.21,491.7,491.21,491.44,2284.0,491.21,491.7,491.21,491.44,2284.0
2024-01-04 13:00:00,491.36,492.17,491.27,492.06,4410.0,491.36,492.17,491.27,492.06,4410.0
2024-01-04 13:10:00,492.13,492.19,491.65,491.86,3650.0,492.13,492.19,491.65,491.86,3650.0
2024-01-04 13:20:00,491.68,491.91,491.61,491.83,1100.0,491.68,491.91,491.61,491.83,1100.0
2024-01-04 13:30:00,491.8,492.2,491.79,492.05,2949.0,491.8,492.2,491.79,492.05,2949.0
2024-01-04 13:40:00,492.3,492.53,492.0,492.14,1961.0,492.3,492.53,492.0,492.14,1961.0
2024-01-04 13:50:00,492.15,492.69,492.0,492.46,3297.0,492.15,492.69,492.0,492.46,3297.0
2024-01-04 14:00:00,492.45,492.45,492.01,492.01,2355.0,492.45,492.45,492.01,492.01,2355.0
2024-01-04 14:10:00,492.0,492.56,491.73,492.19,2879.0,492.0,492.56,491.73,492.19,2879.0
2024-01-04 14:20:00,492.19,492.3,491.62,491.97,3047.0,492.19,492.3,491.62,491.97,3047.0
2024-01-04 14:30:00,491.73,491.73,491.22,491.52,3107.0,491.73,491.73,491.22,491.52,3107.0
2024-01-04 14:40:00,491.33,491.33,490.58,490.92,6977.0,491.33,491.33,490.58,490.92,6977.0
2024-01-04 14:50:00,491.19,491.32,490.61,490.78,7379.0,491.19,491.32,490.61,490.78,7379.0
2024-01-04 15:00:00,490.88,491.03,490.41,490.74,7733.0,490.88,491.03,490.41,490.74,7733.0
2024-01-04 15:10:00,490.74,490.89,489.85,490.24,12136.0,490.74,490.89,489.85,490.24,12136.0
2024-01-04 15:20:00,490.08,490.28,489.72,490.28,6900.0,490.08,490.28,489.72,490.28,6900.0
2024-01-04 15:30:00,490.29,490.62,490.13,490.39,4965.0,490.29,490.62,490.13,490.39,4965.0
2024-01-04 15:40:00,490.42,491.14,490.13,490.53,10474.0,490.42,491.14,490.13,490.53,10474.0
2024-01-04 15:50:00,490.38,490.45,489.1,490.06,50445.0,490.38,490.45,489.1,490.06,50445.0
2024-01-05 09:30:00,491.49,494.18,490.84,490.84,16750.0,491.49,494.18,490.84,490.84,16750.0
2024-01-05 09:40:00,490.0,492.57,490.0,491.29,5707.0,490.0,492.57,490.0,491.29,5707.0
2024-01-05 09:50:00,491.89,492.47,491.21,491.69,20093.0,491.89,492.47,491.21,491.69,20093.0
2024-01-05 10:00:00,492.14,494.7,492.14,493.8,23444.0,492.14,494.7,492.14,493.8,23444.0
2024-01-05 10:10:00,493.72,494.0,492.83,493.42,12174.0,493.72,494.0,492.83,493.42,12174.0
2024-01-05 10:20:00,493.42,493.91,493.2,493.41,5945.0,493.42,493.91,493.2,493.41,5945.0
2024-01-05 10:30:00,493.91,494.69,493.56,493.96,19402.0,493.91,494.69,493.56,493.96,19402.0
2024-01-05 10:40:00,494.0,494.69,493.74,494.35,14354.0,494.0,494.69,493.74,494.35,14354.0
2024-01-05 10:50:00,493.84,494.73,493.53,494.29,9317.0,493.84,494.73,493.53,494.29,9317.0
2024-01-05 11:00:00,493.92,493.93,493.0,493.65,5288.0,493.92,493.93,493.0,493.65,5288.0
2024-01-05 11:10:00,493.6,494.17,492.7,492.93,3600.0,493.6,494.17,492.7,492.93,3600.0
2024-01-05 11:20:00,492.75,493.31,492.56,492.71,7933.0,492.75,493.31,492.56,492.71,7933.0
2024-01-05 11:30:00,492.85,493.29,492.56,493.29,4554.0,492.85,493.29,492.56,493.29,4554.0
2024-01-05 11:40:00,493.47,493.63,493.16,493.44,6621.0,493.47,493.63,493.16,493.44,6621.0
2024-01-05 11:50:00,493.72,494.19,493.39,493.48,3128.0,493.72,494.19,493.39,493.48,3128.0
2024-01-05 12:00:00,493.46,493.61,492.72,492.87,10118.0,493.46,493.61,492.72,492.87,10118.0
2024-01-05 12:10:00,492.78,493.2,492.72,492.82,11060.0,492.78,493.2,492.72,492.82,11060.0
2024-01-05 12:20:00,492.99,493.09,492.39,492.47,3493.0,492.99,493.09,492.39,492.47,3493.0
2024-01-05 12:30:00,492.5,493.18,492.46,492.96,6332.0,492.5,493.18,492.46,492.96,6332.0
2024-01-05 12:40:00,492.89,493.17,492.71,492.71,6950.0,492.89,493.17,492.71,492.71,6950.0
2024-01-05 12:50:00,492.65,492.99,492.65,492.99,6578.0,492.65,492.99,492.65,492.99,6578.0
2024-01-05 13:00:00,493.0,493.02,492.3,492.47,11261.0,493.0,493.02,492.3,492.47,11261.0
2024-01-05 13:10:00,492.35,496.15,490.0,490.0,139070.0,492.35,496.15,490.0,490.0,139070.0
2024-01-05 13:20:00,490.01,490.65,481.17,487.05,165734.0,490.01,490.65,481.17,487.05,165734.0
2024-01-05 13:30:00,487.06,488.99,485.53,486.79,75137.0,487.06,488.99,485.53,486.79,75137.0
2024-01-05 13:40:00,486.77,486.77,485.26,485.66,84678.0,486.77,486.77,485.26,485.66,84678.0
2024-01-05 13:50:00,485.5,486.47,484.16,484.68,64066.0,485.5,486.47,484.16,484.68,64066.0
2024-01-05 14:00:00,484.8,485.03,480.5,481.27,139945.0,484.8,485.03,480.5,481.27,139945.0
2024-01-05 14:10:00,481.0,481.28,479.09,479.93,117594.0,481.0,481.28,479.09,479.93,117594.0
2024-01-05 14:20:00,479.99,480.87,479.35,479.8,63119.0,479.99,480.87,479.35,479.8,63119.0
2024-01-05 14:30:00,479.92,481.67,477.65,481.49,69565.0,479.92,481.67,477.65,481.49,69565.0
2024-01-05 14:40:00,481.96,481.98,480.4,480.72,29988.0,481.96,481.98,480.4,480.72,29988.0
2024-01-05 14:50:00,480.61,480.61,479.71,479.99,46007.0,480.61,480.61,479.71,479.99,46007.0
2024-01-05 15:00:00,479.99,480.85,479.49,479.81,29268.0,479.99,480.85,479.49,479.81,29268.0
2024-01-05 15:10:00,479.92,480.19,479.49,479.7,39894.0,479.92,480.19,479.49,479.7,39894.0
2024-01-05 15:20:00,479.7,481.0,479.56,479.93,62464.0,479.7,481.0,479.56,479.93,62464.0
2024-01-05 15:30:00,479.91,480.49,479.75,479.84,64309.0,479.91,480.49,479.75,479.84,64309.0
2024-01-05 15:40:00,479.72,482.15,479.72,481.88,103484.0,479.72,482.15,479.72,481.88,103484.0
2024-01-05 15:50:00,481.94,484.91,481.87,484.8,173713.0,481.94,484.91,481.87,484.8,173713.0
2024-01-08 09:30:00,490.39,493.55,488.06,491.41,59180.0,490.39,493.55,488.06,491.41,59180.0
2024-01-08 09:40:00,491.64,495.13,491.22,494.31,23776.0,491.64,495.13,491.22,494.31,23776.0
2024-01-08 09:50:00,494.36,496.33,493.34,496.02,68085.0,494.36,496.33,493.34,496.02,68085.0
2024-01-08 10:00:00,496.03,498.68,495.81,498.0,38584.0,496.03,498.68,495.81,498.0,38584.0
2024-01-08 10:10:00,498.04,498.04,496.41,496.55,30499.0,498.04,498.04,496.41,496.55,30499.0
2024-01-08 10:20:00,496.51,497.97,496.38,497.05,18571.0,496.51,497.97,496.38,497.05,18571.0
2024-01-08 10:30:00,497.29,497.29,495.1,495.18,16835.0,497.29,497.29,495.1,495.18,16835.0
2024-01-08 10:40:00,495.33,496.0,494.79,495.0,14172.0,495.33,496.0,494.79,495.0,14172.0
2024-01-08 10:50:00,495.03,496.19,494.79,495.74,25230.0,495.03,496.19,494.79,495.74,25230.0
2024-01-08 11:00:00,495.81,496.39,495.06,495.24,19279.0,495.81,496.39,495.06,495.24,19279.0
2024-01-08 11:10:00,495.1,496.74,494.88,496.56,16375.0,495.1,496.74,494.88,496.56,16375.0
2024-01-08 11:20:00,496.55,496.97,495.29,495.68,27721.0,496.55,496.97,495.29,495.68,27721.0
2024-01-08 11:30:00,495.35,496.2,495.3,496.07,5533.0,495.35,496.2,495.3,496.07,5533.0
2024-01-08 11:40:00,495.68,495.81,494.58,495.81,10024.0,495.68,495.81,494.58,495.81,10024.0
2024-01-08 11:50:00,495.46,496.03,494.97,495.94,5124.0,495.46,496.03,494.97,495.94,5124.0
2024-01-08 12:00:00,496.08,496.99,495.88,496.99,4609.0,496.08,496.99,495.88,496.99,4609.0
2024-01-08 12:10:00,496.81,497.62,496.51,497.44,5696.0,496.81,497.62,496.51,497.44,5696.0
2024-01-08 12:20:00,497.34,498.87,497.34,498.87,9997.0,497.34,498.87,497.34,498.87,9997.0
2024-01-08 12:30:00,498.66,499.0,498.13,498.18,14588.0,498.66,499.0,498.13,498.18,14588.0
2024-01-08 12:40:00,498.37,499.94,498.34,499.75,6700.0,498.37,499.94,498.34,499.75,6700.0
2024-01-08 12:50:00,499.66,500.39,499.55,499.86,6063.0,499.66,500.39,499.55,499.86,6063.0
2024-01-08 13:00:00,499.78,499.84,499.07,499.79,4374.0,499.78,499.84,499.07,499.79,4374.0
2024-01-08 13:10:00,499.7,499.72,498.83,499.13,10545.0,499.7,499.72,498.83,499.13,10545.0
2024-01-08 13:20:00,498.98,499.41,498.49,498.49,4299.0,498.98,499.41,498.49,498.49,4299.0
2024-01-08 13:30:00,498.61,499.17,498.4,498.78,7058.0,498.61,499.17,498.4,498.78,7058.0
2024-01-08 13:40:00,498.92,498.92,498.46,498.89,4940.0,498.92,498.92,498.46,498.89,4940.0
2024-01-08 13:50:00,498.8,499.3,498.8,498.94,6101.0,498.8,499.3,498.8,498.94,6101.0
2024-01-08 14:00:00,498.91,498.99,497.84,498.07,14478.0,498.91,498.99,497.84,498.07,14478.0
2024-01-08 14:10:00,498.31,498.38,497.47,497.47,4955.0,498.31,498.38,497.47,497.47,4955.0
2024-01-08 14:20:00,497.55,498.4,496.71,498.4,12147.0,497.55,498.4,496.71,498.4,12147.0
2024-01-08 14:30:00,498.75,499.42,498.63,499.33,5078.0,498.75,499.42,498.63,499.33,5078.0
2024-01-08 14:40:00,499.78,500.0,499.17,499.72,9298.0,499.78,500.0,499.17,499.72,9298.0
2024-01-08 14:50:00,499.49,499.69,498.3,498.58,16284.0,499.49,499.69,498.3,498.58,16284.0
2024-01-08 15:00:00,498.32,498.38,497.74,498.06,14891.0,498.32,498.38,497.74,498.06,14891.0
2024-01-08 15:10:00,498.07,498.2,497.26,498.15,15716.0,498.07,498.2,497.26,498.15,15716.0
2024-01-08 15:20:00,497.99,498.21,497.68,497.95,7897.0,497.99,498.21,497.68,497.95,7897.0
2024-01-08 15:30:00,497.86,498.24,497.75,497.96,20113.0,497.86,498.24,497.75,497.96,20113.0
2024-01-08 15:40:00,498.13,498.61,497.43,497.58,31063.0,498.13,498.61,497.43,497.58,31063.0
2024-01-08 15:50:00,497.61,499.91,497.46,499.91,119209.0,497.61,499.91,497.46,499.91,119209.0
2024-01-09 09:30:00,495.0,498.85,495.0,496.05,31073.0,495.0,498.85,495.0,496.05,31073.0
2024-01-09 09:40:00,495.97,497.89,495.02,496.57,15123.0,495.97,497.89,495.02,496.57,15123.0
2024-01-09 09:50:00,496.56,497.34,495.67,497.27,17979.0,496.56,497.34,495.67,497.27,17979.0
2024-01-09 10:00:00,497.63,501.69,496.89,501.56,14033.0,497.63,501.69,496.89,501.56,14033.0
2024-01-09 10:10:00,501.14,502.65,501.13,502.37,19967.0,501.14,502.65,501.13,502.37,19967.0
2024-01-09 10:20:00,502.78,503.43,501.37,502.01,16444.0,502.78,503.43,501.37,502.01,16444.0
2024-01-09 10:30:00,501.93,502.97,501.31,502.97,16507.0,501.93,502.97,501.31,502.97,16507.0
2024-01-09 10:40:00,502.12,503.84,502.11,502.88,26964.0,502.12,503.84,502.11,502.88,26964.0
2024-01-09 10:50:00,502.66,502.96,499.74,500.14,30842.0,502.66,502.96,499.74,500.14,30842.0
2024-01-09 11:00:00,500.31,501.2,499.82,500.35,24450.0,500.31,501.2,499.82,500.35,24450.0
2024-01-09 11:10:00,500.18,500.51,499.62,500.36,12987.0,500.18,500.51,499.62,500.36,12987.0
2024-01-09 11:20:00,500.44,501.73,500.26,500.9,11976.0,500.44,501.73,500.26,500.9,11976.0
2024-01-09 11:30:00,500.84,501.2,500.03,500.19,14011.0,500.84,501.2,500.03,500.19,14011.0
2024-01-09 11:40:00,500.16,500.89,499.93,500.34,8207.0,500.16,500.89,499.93,500.34,8207.0
2024-01-09 11:50:00,500.53,501.94,500.47,501.8,2273.0,500.53,501.94,500.47,501.8,2273.0
2024-01-09 12:00:00,501.98,502.04,501.29,501.58,3550.0,501.98,502.04,501.29,501.58,3550.0
2024-01-09 12:10:00,501.62,501.87,501.19,501.53,6431.0,501.62,501.87,501.19,501.53,6431.0
2024-01-09 12:20:00,501.22,501.41,500.94,500.96,4760.0,501.22,501.41,500.94,500.96,4760.0
2024-01-09 12:30:00,500.9,501.08,500.4,500.4,2958.0,500.9,501.08,500.4,500.4,2958.0
2024-01-09 12:40:00,500.44,501.32,500.29,500.83,6897.0,500.44,501.32,500.29,500.83,6897.0
2024-01-09 12:50:00,500.92,502.53,500.91,502.45,3405.0,500.92,502.53,500.91,502.45,3405.0
2024-01-09 13:00:00,502.34,502.68,501.63,501.74,11627.0,502.34,502.68,501.63,501.74,11627.0
2024-01-09 13:10:00,502.19,502.59,502.01,502.59,2800.0,502.19,502.59,502.01,502.59,2800.0
2024-01-09 13:20:00,502.1,502.61,501.76,501.79,5450.0,502.1,502.61,501.76,501.79,5450.0
2024-01-09 13:30:00,501.63,501.95,501.14,501.92,6900.0,501.63,501.95,501.14,501.92,6900.0
2024-01-09 13:40:00,501.76,502.03,501.36,502.03,5200.0,501.76,502.03,501.36,502.03,5200.0
2024-01-09 13:50:00,502.31,503.27,502.3,502.65,4216.0,502.31,503.27,502.3,502.65,4216.0
2024-01-09 14:00:00,502.9,502.9,502.01,502.2,4517.0,502.9,502.9,502.01,502.2,4517.0
2024-01-09 14:10:00,502.16,502.34,501.23,501.64,13843.0,502.16,502.34,501.23,501.64,13843.0
2024-01-09 14:20:00,501.41,501.8,501.12,501.25,6803.0,501.41,501.8,501.12,501.25,6803.0
2024-01-09 14:30:00,501.35,502.04,500.98,500.98,6074.0,501.35,502.04,500.98,500.98,6074.0
2024-01-09 14:40:00,501.0,501.43,500.58,500.91,11151.0,501.0,501.43,500.58,500.91,11151.0
2024-01-09 14:50:00,501.1,501.1,500.6,500.98,7148.0,501.1,501.1,500.6,500.98,7148.0
2024-01-09 15:00:00,501.41,501.47,500.4,500.79,10302.0,501.41,501.47,500.4,500.79,10302.0
2024-01-09 15:10:00,501.0,501.3,500.56,501.24,13330.0,501.0,501.3,500.56,501.24,13330.0
2024-01-09 15:20:00,501.28,501.47,501.02,501.33,18019.0,501.28,501.47,501.02,501.33,18019.0
2024-01-09 15:30:00,501.43,501.46,500.5,500.59,17482.0,501.43,501.46,500.5,500.59,17482.0
2024-01-09 15:40:00,500.62,500.88,500.38,500.43,25664.0,500.62,500.88,500.38,500.43,25664.0
2024-01-09 15:50:00,500.75,502.32,500.18,501.88,49812.0,500.75,502.32,500.18,501.88,49812.0
2024-01-10 09:30:00,503.82,509.0,503.82,504.39,39158.0,503.82,509.0,503.82,504.39,39158.0
2024-01-10 09:40:00,504.09,504.6,503.06,504.06,10105.0,504.09,504.6,503.06,504.06,10105.0
2024-01-10 09:50:00,504.37,504.6,502.64,503.37,9384.0,504.37,504.6,502.64,503.37,9384.0
2024-01-10 10:00:00,503.0,504.0,502.62,503.92,8030.0,503.0,504.0,502.62,503.92,8030.0
2024-01-10 10:10:00,503.8,504.95,503.04,503.7,9813.0,503.8,504.95,503.04,503.7,9813.0
2024-01-10 10:20:00,503.78,504.9,503.35,504.31,10171.0,503.78,504.9,503.35,504.31,10171.0
2024-01-10 10:30:00,505.06,505.25,504.0,504.21,8995.0,505.06,505.25,504.0,504.21,8995.0
2024-01-10 10:40:00,504.63,505.73,504.21,504.22,10878.0,504.63,505.73,504.21,504.22,10878.0
2024-01-10 10:50:00,504.22,505.02,503.99,504.95,9497.0,504.22,505.02,503.99,504.95,9497.0
2024-01-10 11:00:00,504.67,505.03,504.34,504.52,2669.0,504.67,505.03,504.34,504.52,2669.0
2024-01-10 11:10:00,504.25,504.43,503.59,503.75,8732.0,504.25,504.43,503.59,503.75,8732.0
2024-01-10 11:20:00,503.87,505.13,503.64,505.12,5489.0,503.87,505.13,503.64,505.12,5489.0
2024-01-10 11:30:00,504.59,504.59,503.36,503.46,9783.0,504.59,504.59,503.36,503.46,9783.0
2024-01-10 11:40:00,503.25,503.51,502.98,503.12,10442.0,503.25,503.51,502.98,503.12,10442.0
2024-01-10 11:50:00,503.12,503.49,502.53,503.36,31640.0,503.12,503.49,502.53,503.36,31640.0
2024-01-10 12:00:00,503.56,503.58,503.14,503.36,2891.0,503.56,503.58,503.14,503.36,2891.0
2024-01-10 12:10:00,503.5,503.68,503.26,503.56,4254.0,503.5,503.68,503.26,503.56,4254.0
2024-01-10 12:20:00,503.56,503.57,503.14,503.14,2844.0,503.56,503.57,503.14,503.14,2844.0
2024-01-10 12:30:00,503.41,503.5,502.49,502.99,20237.0,503.41,503.5,502.49,502.99,20237.0
2024-01-10 12:40:00,502.99,503.0,502.32,502.83,19052.0,502.99,503.0,502.32,502.83,19052.0
2024-01-10 12:50:00,502.87,502.99,502.5,502.99,6427.0,502.87,502.99,502.5,502.99,6427.0
2024-01-10 13:00:00,502.72,502.97,501.87,502.0,28010.0,502.72,502.97,501.87,502.0,28010.0
2024-01-10 13:10:00,502.23,502.66,501.99,502.0,12014.0,502.23,502.66,501.99,502.0,12014.0
2024-01-10 13:20:00,502.0,502.5,501.94,502.44,11794.0,502.0,502.5,501.94,502.44,11794.0
2024-01-10 13:30:00,502.62,503.43,502.47,503.12,21360.0,502.62,503.43,502.47,503.12,21360.0
2024-01-10 13:40:00,503.11,503.22,502.46,502.81,18298.0,503.11,503.22,502.46,502.81,18298.0
2024-01-10 13:50:00,502.6,503.05,502.58,502.88,5585.0,502.6,503.05,502.58,502.88,5585.0
2024-01-10 14:00:00,502.9,503.25,502.35,502.43,14914.0,502.9,503.25,502.35,502.43,14914.0
2024-01-10 14:10:00,502.43,502.96,502.27,502.61,13148.0,502.43,502.96,502.27,502.61,13148.0
2024-01-10 14:20:00,502.64,502.82,502.37,502.5,6688.0,502.64,502.82,502.37,502.5,6688.0
2024-01-10 14:30:00,502.47,502.75,502.37,502.46,9991.0,502.47,502.75,502.37,502.46,9991.0
2024-01-10 14:40:00,502.46,502.52,501.95,501.98,11989.0,502.46,502.52,501.95,501.98,11989.0
2024-01-10 14:50:00,502.03,502.76,502.03,502.67,10604.0,502.03,502.76,502.03,502.67,10604.0
2024-01-10 15:00:00,502.77,502.98,502.12,502.73,11866.0,502.77,502.98,502.12,502.73,11866.0
2024-01-10 15:10:00,502.97,503.09,502.0,502.3,14916.0,502.97,503.09,502.0,502.3,14916.0
2024-01-10 15:20:00,502.31,503.03,501.84,502.69,7309.0,502.31,503.03,501.84,502.69,7309.0
2024-01-10 15:30:00,502.79,503.2,502.36,502.84,17149.0,502.79,503.2,502.36,502.84,17149.0
2024-01-10 15:40:00,502.94,503.0,502.17,502.38,18839.0,502.94,503.0,502.17,502.38,18839.0
2024-01-10 15:50:00,502.6,505.6,501.45,505.25,116216.0,502.6,505.6,501.45,505.25,116216.0
2024-01-11 09:30:00,507.5,509.74,503.26,505.44,41930.0,507.5,509.74,503.26,505.44,41930.0
2024-01-11 09:40:00,505.71,506.2,501.06,501.36,7392.0,505.71,506.2,501.06,501.36,7392.0
2024-01-11 09:50:00,501.66,502.65,499.72,502.08,13822.0,501.66,502.65,499.72,502.08,13822.0
2024-01-11 10:00:00,502.31,502.51,498.66,498.91,10655.0,502.31,502.51,498.66,498.91,10655.0
2024-01-11 10:10:00,498.88,500.18,497.69,500.18,10389.0,498.88,500.18,497.69,500.18,10389.0
2024-01-11 10:20:00,500.38,501.19,499.62,500.18,5535.0,500.38,501.19,499.62,500.18,5535.0
2024-01-11 10:30:00,499.65,500.8,499.23,500.13,6219.0,499.65,500.8,499.23,500.13,6219.0
2024-01-11 10:40:00,499.87,500.61,498.79,499.36,7587.0,499.87,500.61,498.79,499.36,7587.0
2024-01-11 10:50:00,499.32,499.39,497.75,497.97,9398.0,499.32,499.39,497.75,497.97,9398.0
2024-01-11 11:00:00,497.97,499.52,497.77,498.92,4547.0,497.97,499.52,497.77,498.92,4547.0
2024-01-11 11:10:00,499.18,499.77,496.47,496.62,22305.0,499.18,499.77,496.47,496.62,22305.0
2024-01-11 11:20:00,496.68,496.96,495.49,495.67,21162.0,496.68,496.96,495.49,495.67,21162.0
2024-01-11 11:30:00,495.59,496.38,494.47,494.86,24203.0,495.59,496.38,494.47,494.86,24203.0
2024-01-11 11:40:00,495.0,495.28,493.6,494.52,14939.0,495.0,495.28,493.6,494.52,14939.0
2024-01-11 11:50:00,494.41,494.71,493.35,493.38,22874.0,494.41,494.71,493.35,493.38,22874.0
2024-01-11 12:00:00,493.21,494.89,493.18,494.84,28328.0,493.21,494.89,493.18,494.84,28328.0
2024-01-11 12:10:00,495.0,495.67,494.28,494.41,18475.0,495.0,495.67,494.28,494.41,18475.0
2024-01-11 12:20:00,494.4,494.78,493.55,493.74,5063.0,494.4,494.78,493.55,493.74,5063.0
2024-01-11 12:30:00,493.66,495.41,493.66,495.24,34309.0,493.66,495.41,493.66,495.24,34309.0
2024-01-11 12:40:00,495.41,496.41,495.41,496.1,5557.0,495.41,496.41,495.41,496.1,5557.0
2024-01-11 12:50:00,496.21,497.53,495.96,497.0,10434.0,496.21,497.53,495.96,497.0,10434.0
2024-01-11 13:00:00,496.81,498.64,496.58,498.25,9420.0,496.81,498.64,496.58,498.25,9420.0
2024-01-11 13:10:00,498.47,499.79,498.47,498.96,8934.0,498.47,499.79,498.47,498.96,8934.0
2024-01-11 13:20:00,498.96,499.11,498.3,498.75,5783.0,498.96,499.11,498.3,498.75,5783.0
2024-01-11 13:30:00,498.72,499.52,498.33,499.13,6270.0,498.72,499.52,498.33,499.13,6270.0
2024-01-11 13:40:00,499.27,499.49,498.95,498.97,11983.0,499.27,499.49,498.95,498.97,11983.0
2024-01-11 13:50:00,498.96,499.87,498.58,499.71,8201.0,498.96,499.87,498.58,499.71,8201.0
2024-01-11 14:00:00,499.88,500.03,498.72,499.6,29120.0,499.88,500.03,498.72,499.6,29120.0
2024-01-11 14:10:00,499.44,500.09,498.9,498.9,20995.0,499.44,500.09,498.9,498.9,20995.0
2024-01-11 14:20:00,498.9,499.28,498.59,499.28,19275.0,498.9,499.28,498.59,499.28,19275.0
2024-01-11 14:30:00,499.22,499.42,498.74,499.29,12441.0,499.22,499.42,498.74,499.29,12441.0
2024-01-11 14:40:00,499.28,499.51,498.9,499.21,8928.0,499.28,499.51,498.9,499.21,8928.0
2024-01-11 14:50:00,499.36,500.22,499.36,499.54,11347.0,499.36,500.22,499.36,499.54,11347.0
2024-01-11 15:00:00,499.72,499.87,498.96,499.44,16527.0,499.72,499.87,498.96,499.44,16527.0
2024-01-11 15:10:00,499.52,499.88,498.5,498.85,16061.0,499.52,499.88,498.5,498.85,16061.0
2024-01-11 15:20:00,499.05,499.34,498.76,498.9,14284.0,499.05,499.34,498.76,498.9,14284.0
2024-01-11 15:30:00,498.73,499.27,497.26,497.47,37120.0,498.73,499.27,497.26,497.47,37120.0
2024-01-11 15:40:00,497.46,498.25,497.27,497.96,41240.0,497.46,498.25,497.27,497.96,41240.0
2024-01-11 15:50:00,497.9,498.9,497.03,498.39,100909.0,497.9,498.9,497.03,498.39,100909.0
2024-01-12 09:30:00,501.3,502.68,494.24,496.7,33517.0,501.3,502.68,494.24,496.7,33517.0
2024-01-12 09:40:00,496.0,498.14,495.01,495.89,9414.0,496.0,498.14,495.01,495.89,9414.0
2024-01-12 09:50:00,495.42,497.14,495.1,495.34,5274.0,495.42,497.14,495.1,495.34,5274.0
2024-01-12 10:00:00,494.26,495.91,494.02,495.84,13226.0,494.26,495.91,494.02,495.84,13226.0
2024-01-12 10:10:00,495.7,497.89,495.43,495.69,16395.0,495.7,497.89,495.43,495.69,16395.0
2024-01-12 10:20:00,495.95,497.7,495.47,497.24,7534.0,495.95,497.7,495.47,497.24,7534.0
2024-01-12 10:30:00,497.68,498.08,496.35,496.5,4852.0,497.68,498.08,496.35,496.5,4852.0
2024-01-12 10:40:00,496.48,497.2,495.59,495.71,4878.0,496.48,497.2,495.59,495.71,4878.0
2024-01-12 10:50:00,495.67,496.08,494.99,496.08,5773.0,495.67,496.08,494.99,496.08,5773.0
2024-01-12 11:00:00,495.89,496.89,495.7,496.84,3459.0,495.89,496.89,495.7,496.84,3459.0
2024-01-12 11:10:00,496.84,497.27,496.55,497.17,4642.0,496.84,497.27,496.55,497.17,4642.0
2024-01-12 11:20:00,497.02,497.39,496.72,496.75,5977.0,497.02,497.39,496.72,496.75,5977.0
2024-01-12 11:30:00,496.84,496.88,494.75,495.48,7428.0,496.84,496.88,494.75,495.48,7428.0
2024-01-12 11:40:00,495.4,495.51,494.99,495.15,3832.0,495.4,495.51,494.99,495.15,3832.0
2024-01-12 11:50:00,495.17,495.17,494.22,494.22,4571.0,495.17,495.17,494.22,494.22,4571.0
2024-01-12 12:00:00,494.35,494.7,493.89,494.32,4495.0,494.35,494.7,493.89,494.32,4495.0
2024-01-12 12:10:00,494.27,495.94,494.26,495.77,5024.0,494.27,495.94,494.26,495.77,5024.0
2024-01-12 12:20:00,495.72,495.73,494.72,495.25,2495.0,495.72,495.73,494.72,495.25,2495.0
2024-01-12 12:30:00,495.03,495.44,495.03,495.37,3684.0,495.03,495.44,495.03,495.37,3684.0
2024-01-12 12:40:00,495.24,495.6,495.02,495.2,6447.0,495.24,495.6,495.02,495.2,6447.0
2024-01-12 12:50:00,495.28,495.66,495.08,495.53,5497.0,495.28,495.66,495.08,495.53,5497.0
2024-01-12 13:00:00,495.69,495.99,495.52,495.76,4794.0,495.69,495.99,495.52,495.76,4794.0
2024-01-12 13:10:00,495.89,496.22,495.75,495.8,2994.0,495.89,496.22,495.75,495.8,2994.0
2024-01-12 13:20:00,495.72,496.07,495.64,495.98,5548.0,495.72,496.07,495.64,495.98,5548.0
2024-01-12 13:30:00,496.03,496.16,495.68,495.7,5008.0,496.03,496.16,495.68,495.7,5008.0
2024-01-12 13:40:00,495.64,495.84,495.3,495.84,2986.0,495.64,495.84,495.3,495.84,2986.0
2024-01-12 13:50:00,495.51,495.71,495.12,495.49,3541.0,495.51,495.71,495.12,495.49,3541.0
2024-01-12 14:00:00,495.62,496.9,495.61,496.9,3097.0,495.62,496.9,495.61,496.9,3097.0
2024-01-12 14:10:00,496.93,497.29,496.61,496.61,5027.0,496.93,497.29,496.61,496.61,5027.0
2024-01-12 14:20:00,496.79,496.79,496.23,496.46,2587.0,496.79,496.79,496.23,496.46,2587.0
2024-01-12 14:30:00,496.26,496.47,495.51,495.9,7752.0,496.26,496.47,495.51,495.9,7752.0
2024-01-12 14:40:00,495.95,496.22,495.32,495.53,3479.0,495.95,496.22,495.32,495.53,3479.0
2024-01-12 14:50:00,495.77,495.87,495.13,495.16,4194.0,495.77,495.87,495.13,495.16,4194.0
2024-01-12 15:00:00,495.08,495.38,494.73,495.04,4708.0,495.08,495.38,494.73,495.04,4708.0
2024-01-12 15:10:00,494.94,495.26,494.04,494.11,12362.0,494.94,495.26,494.04,494.11,12362.0
2024-01-12 15:20:00,494.09,494.25,493.64,493.69,22803.0,494.09,494.25,493.64,493.69,22803.0
2024-01-12 15:30:00,493.66,494.3,493.44,494.19,28458.0,493.66,494.3,493.44,494.19,28458.0
2024-01-12 15:40:00,494.19,494.74,493.61,493.97,23756.0,494.19,494.74,493.61,493.97,23756.0
2024-01-12 15:50:00,493.98,494.46,493.19,494.25,71075.0,493.98,494.46,493.19,494.25,71075.0
2024-01-16 09:30:00,501.52,513.76,499.78,511.53,203858.0,501.52,513.76,499.78,511.53,203858.0
2024-01-16 09:40:00,511.98,513.07,508.67,511.34,126245.0,511.98,513.07,508.67,511.34,126245.0
2024-01-16 09:50:00,511.19,514.83,509.41,511.51,92256.0,511.19,514.83,509.41,511.51,92256.0
2024-01-16 10:00:00,511.85,513.23,509.82,513.12,73351.0,511.85,513.23,509.82,513.12,73351.0
2024-01-16 10:10:00,513.44,515.71,513.01,515.63,71850.0,513.44,515.71,513.01,515.63,71850.0
2024-01-16 10:20:00,515.36,516.77,513.38,513.98,53238.0,515.36,516.77,513.38,513.98,53238.0
2024-01-16 10:30:00,513.79,516.12,513.6,515.26,52265.0,513.79,516.12,513.6,515.26,52265.0
2024-01-16 10:40:00,515.49,515.98,514.2,514.42,47198.0,515.49,515.98,514.2,514.42,47198.0
2024-01-16 10:50:00,514.67,517.25,514.23,515.41,39974.0,514.67,517.25,514.23,515.41,39974.0
2024-01-16 11:00:00,515.38,516.27,512.33,512.59,92165.0,515.38,516.27,512.33,512.59,92165.0
2024-01-16 11:10:00,512.76,513.94,511.34,513.6,43215.0,512.76,513.94,511.34,513.6,43215.0
2024-01-16 11:20:00,513.38,514.42,512.1,512.22,47282.0,513.38,514.42,512.1,512.22,47282.0
2024-01-16 11:30:00,512.56,513.74,509.9,510.72,24797.0,512.56,513.74,509.9,510.72,24797.0
2024-01-16 11:40:00,510.58,510.67,509.23,509.43,16130.0,510.58,510.67,509.23,509.43,16130.0
2024-01-16 11:50:00,509.35,510.1,508.17,509.0,67053.0,509.35,510.1,508.17,509.0,67053.0
2024-01-16 12:00:00,508.9,509.57,507.91,508.63,26720.0,508.9,509.57,507.91,508.63,26720.0
2024-01-16 12:10:00,508.85,510.69,508.59,510.69,32119.0,508.85,510.69,508.59,510.69,32119.0
2024-01-16 12:20:00,510.28,510.49,508.75,509.35,32898.0,510.28,510.49,508.75,509.35,32898.0
2024-01-16 12:30:00,509.29,509.35,507.85,508.13,14239.0,509.29,509.35,507.85,508.13,14239.0
2024-01-16 12:40:00,508.38,508.38,507.16,507.16,18593.0,508.38,508.38,507.16,507.16,18593.0
2024-01-16 12:50:00,507.01,507.27,504.83,505.04,39171.0,507.01,507.27,504.83,505.04,39171.0
2024-01-16 13:00:00,505.04,505.63,503.84,503.96,13982.0,505.04,505.63,503.84,503.96,13982.0
2024-01-16 13:10:00,503.93,503.93,502.45,502.54,15451.0,503.93,503.93,502.45,502.54,15451.0
2024-01-16 13:20:00,502.62,503.48,501.38,502.65,23366.0,502.62,503.48,501.38,502.65,23366.0
2024-01-16 13:30:00,502.67,504.13,500.69,500.75,18742.0,502.67,504.13,500.69,500.75,18742.0
2024-01-16 13:40:00,500.83,502.19,500.37,501.94,24456.0,500.83,502.19,500.37,501.94,24456.0
2024-01-16 13:50:00,501.92,502.8,501.73,501.91,14244.0,501.92,502.8,501.73,501.91,14244.0
2024-01-16 14:00:00,502.08,502.08,500.26,500.86,12804.0,502.08,502.08,500.26,500.86,12804.0
2024-01-16 14:10:00,500.86,501.97,500.4,501.6,14566.0,500.86,501.97,500.4,501.6,14566.0
2024-01-16 14:20:00,501.72,505.16,501.72,504.82,25769.0,501.72,505.16,501.72,504.82,25769.0
2024-01-16 14:30:00,504.96,506.14,504.16,505.87,41088.0,504.96,506.14,504.16,505.87,41088.0
2024-01-16 14:40:00,505.51,508.13,505.29,508.09,25089.0,505.51,508.13,505.29,508.09,25089.0
2024-01-16 14:50:00,507.96,510.32,507.76,508.44,46154.0,507.96,510.32,507.76,508.44,46154.0
2024-01-16 15:00:00,508.3,510.86,508.28,510.48,36476.0,508.3,510.86,508.28,510.48,36476.0
2024-01-16 15:10:00,510.53,510.65,508.8,510.17,27162.0,510.53,510.65,508.8,510.17,27162.0
2024-01-16 15:20:00,510.05,510.91,509.75,510.27,33067.0,510.05,510.91,509.75,510.27,33067.0
2024-01-16 15:30:00,510.51,511.07,509.75,510.14,27187.0,510.51,511.07,509.75,510.14,27187.0
2024-01-16 15:40:00,510.14,510.42,508.74,508.86,40829.0,510.14,510.42,508.74,508.86,40829.0
2024-01-16 15:50:00,508.74,509.7,507.97,509.64,118258.0,508.74,509.7,507.97,509.64,118258.0
2024-01-17 09:30:00,511.98,514.25,504.08,504.08,85098.0,511.98,514.25,504.08,504.08,85098.0
2024-01-17 09:40:00,503.96,505.58,502.18,502.78,58536.0,503.96,505.58,502.18,502.78,58536.0
2024-01-17 09:50:00,502.34,502.82,499.62,500.7,38997.0,502.34,502.82,499.62,500.7,38997.0
2024-01-17 10:00:00,500.16,504.73,499.84,503.54,32806.0,500.16,504.73,499.84,503.54,32806.0
2024-01-17 10:10:00,503.45,503.45,498.2,498.22,23318.0,503.45,503.45,498.2,498.22,23318.0
2024-01-17 10:20:00,498.2,499.97,496.02,499.02,32715.0,498.2,499.97,496.02,499.02,32715.0
2024-01-17 10:30:00,498.99,504.23,498.4,504.23,17317.0,498.99,504.23,498.4,504.23,17317.0
2024-01-17 10:40:00,503.8,506.04,503.67,504.58,25312.0,503.8,506.04,503.67,504.58,25312.0
2024-01-17 10:50:00,504.96,505.0,502.85,504.22,18053.0,504.96,505.0,502.85,504.22,18053.0
2024-01-17 11:00:00,504.08,505.68,503.42,503.47,20113.0,504.08,505.68,503.42,503.47,20113.0
2024-01-17 11:10:00,503.47,504.91,502.78,504.77,18694.0,503.47,504.91,502.78,504.77,18694.0
2024-01-17 11:20:00,504.65,506.37,504.65,505.87,14171.0,504.65,506.37,504.65,505.87,14171.0
2024-01-17 11:30:00,506.37,507.1,506.21,506.37,10025.0,506.37,507.1,506.21,506.37,10025.0
2024-01-17 11:40:00,506.55,507.85,506.34,506.53,13120.0,506.55,507.85,506.34,506.53,13120.0
2024-01-17 11:50:00,506.53,506.53,505.39,506.3,6498.0,506.53,506.53,505.39,506.3,6498.0
2024-01-17 12:00:00,506.17,506.69,505.21,505.69,10535.0,506.17,506.69,505.21,505.69,10535.0
2024-01-17 12:10:00,505.28,505.72,504.95,505.65,8785.0,505.28,505.72,504.95,505.65,8785.0
2024-01-17 12:20:00,505.55,505.8,504.06,504.34,6323.0,505.55,505.8,504.06,504.34,6323.0
2024-01-17 12:30:00,504.08,505.28,504.08,504.76,13763.0,504.08,505.28,504.08,504.76,13763.0
2024-01-17 12:40:00,504.93,505.51,504.8,505.49,16072.0,504.93,505.51,504.8,505.49,16072.0
2024-01-17 12:50:00,505.51,506.59,505.51,506.39,8789.0,505.51,506.59,505.51,506.39,8789.0
2024-01-17 13:00:00,506.49,507.11,506.1,506.67,7567.0,506.49,507.11,506.1,506.67,7567.0
2024-01-17 13:10:00,506.16,506.35,505.01,505.13,9311.0,506.16,506.35,505.01,505.13,9311.0
2024-01-17 13:20:00,505.13,505.28,504.35,505.04,9734.0,505.13,505.28,504.35,505.04,9734.0
2024-01-17 13:30:00,505.11,506.05,505.03,505.13,9052.0,505.11,506.05,505.03,505.13,9052.0
2024-01-17 13:40:00,505.1,505.36,504.59,504.92,9502.0,505.1,505.36,504.59,504.92,9502.0
2024-01-17 13:50:00,504.62,506.24,504.62,505.97,6582.0,504.62,506.24,504.62,505.97,6582.0
2024-01-17 14:00:00,505.78,506.11,505.21,505.56,8832.0,505.78,506.11,505.21,505.56,8832.0
2024-01-17 14:10:00,505.69,506.17,505.58,506.17,5800.0,505.69,506.17,505.58,506.17,5800.0
2024-01-17 14:20:00,506.32,507.73,506.32,507.39,11762.0,506.32,507.73,506.32,507.39,11762.0
2024-01-17 14:30:00,507.76,508.31,507.33,508.31,9400.0,507.76,508.31,507.33,508.31,9400.0
2024-01-17 14:40:00,508.37,509.43,508.15,508.75,9204.0,508.37,509.43,508.15,508.75,9204.0
2024-01-17 14:50:00,508.94,508.94,507.48,507.48,9167.0,508.94,508.94,507.48,507.48,9167.0
2024-01-17 15:00:00,507.71,507.9,506.68,506.99,12428.0,507.71,507.9,506.68,506.99,12428.0
2024-01-17 15:10:00,506.99,507.22,506.24,506.99,12282.0,506.99,507.22,506.24,506.99,12282.0
2024-01-17 15:20:00,506.66,506.66,505.84,506.38,9103.0,506.66,506.66,505.84,506.38,9103.0
2024-01-17 15:30:00,506.18,507.34,505.78,506.53,18382.0,506.18,507.34,505.78,506.53,18382.0
2024-01-17 15:40:00,506.62,507.48,506.34,507.38,29240.0,506.62,507.48,506.34,507.38,29240.0
2024-01-17 15:50:00,507.46,508.32,507.46,507.69,98515.0,507.46,508.32,507.46,507.69,98515.0
2024-01-18 09:30:00,511.27,515.0,505.0,506.16,69585.0,511.27,515.0,505.0,506.16,69585.0
2024-01-18 09:40:00,506.24,506.27,501.91,502.2,16499.0,506.24,506.27,501.91,502.2,16499.0
2024-01-18 09:50:00,501.34,503.15,499.39,500.8,15092.0,501.34,503.15,499.39,500.8,15092.0
2024-01-18 10:00:00,500.4,500.84,495.54,496.39,30599.0,500.4,500.84,495.54,496.39,30599.0
2024-01-18 10:10:00,496.45,496.88,495.0,495.86,39730.0,496.45,496.88,495.0,495.86,39730.0
2024-01-18 10:20:00,495.8,498.65,495.29,497.06,28667.0,495.8,498.65,495.29,497.06,28667.0
2024-01-18 10:30:00,497.21,497.52,493.45,494.09,54073.0,497.21,497.52,493.45,494.09,54073.0
2024-01-18 10:40:00,494.09,498.7,494.0,498.41,32479.0,494.09,498.7,494.0,498.41,32479.0
2024-01-18 10:50:00,498.75,499.76,496.24,496.56,21125.0,498.75,499.76,496.24,496.56,21125.0
2024-01-18 11:00:00,496.15,496.3,494.61,496.04,27353.0,496.15,496.3,494.61,496.04,27353.0
2024-01-18 11:10:00,496.03,496.8,495.21,496.69,22005.0,496.03,496.8,495.21,496.69,22005.0
2024-01-18 11:20:00,496.66,497.11,496.03,496.91,13700.0,496.66,497.11,496.03,496.91,13700.0
2024-01-18 11:30:00,496.91,498.51,496.91,497.36,17521.0,496.91,498.51,496.91,497.36,17521.0
2024-01-18 11:40:00,497.55,497.55,496.2,496.45,6892.0,497.55,497.55,496.2,496.45,6892.0
2024-01-18 11:50:00,496.21,496.55,495.49,496.08,13126.0,496.21,496.55,495.49,496.08,13126.0
2024-01-18 12:00:00,496.29,496.67,493.32,493.96,30630.0,496.29,496.67,493.32,493.96,30630.0
2024-01-18 12:10:00,493.97,494.85,493.05,493.86,20429.0,493.97,494.85,493.05,493.86,20429.0
2024-01-18 12:20:00,494.2,494.35,493.19,494.22,16873.0,494.2,494.35,493.19,494.22,16873.0
2024-01-18 12:30:00,494.04,494.04,493.0,493.26,19223.0,494.04,494.04,493.0,493.26,19223.0
2024-01-18 12:40:00,493.48,494.37,492.88,493.88,11117.0,493.48,494.37,492.88,493.88,11117.0
2024-01-18 12:50:00,493.53,494.75,492.54,494.72,12366.0,493.53,494.75,492.54,494.72,12366.0
2024-01-18 13:00:00,494.73,494.9,492.9,493.36,9559.0,494.73,494.9,492.9,493.36,9559.0
2024-01-18 13:10:00,493.64,493.64,491.58,492.28,39085.0,493.64,493.64,491.58,492.28,39085.0
2024-01-18 13:20:00,491.86,493.37,491.84,492.49,9003.0,491.86,493.37,491.84,492.49,9003.0
2024-01-18 13:30:00,492.44,495.37,492.44,495.37,14469.0,492.44,495.37,492.44,495.37,14469.0
2024-01-18 13:40:00,495.3,495.93,494.55,495.05,7840.0,495.3,495.93,494.55,495.05,7840.0
2024-01-18 13:50:00,494.66,494.78,493.67,493.67,8656.0,494.66,494.78,493.67,493.67,8656.0
2024-01-18 14:00:00,493.67,494.01,493.45,493.74,8884.0,493.67,494.01,493.45,493.74,8884.0
2024-01-18 14:10:00,493.89,494.64,493.68,494.56,23179.0,493.89,494.64,493.68,494.56,23179.0
2024-01-18 14:20:00,494.51,495.75,493.59,494.91,16560.0,494.51,495.75,493.59,494.91,16560.0
2024-01-18 14:30:00,495.09,495.55,494.76,494.98,13569.0,495.09,495.55,494.76,494.98,13569.0
2024-01-18 14:40:00,494.85,495.17,493.51,494.37,11718.0,494.85,495.17,493.51,494.37,11718.0
2024-01-18 14:50:00,494.45,495.1,494.03,494.03,11167.0,494.45,495.1,494.03,494.03,11167.0
2024-01-18 15:00:00,494.03,496.58,493.52,496.58,18707.0,494.03,496.58,493.52,496.58,18707.0
2024-01-18 15:10:00,496.72,497.88,495.62,495.68,26636.0,496.72,497.88,495.62,495.68,26636.0
2024-01-18 15:20:00,495.46,496.44,494.95,496.34,16382.0,495.46,496.44,494.95,496.34,16382.0
2024-01-18 15:30:00,496.05,496.33,494.89,495.06,17055.0,496.05,496.33,494.89,495.06,17055.0
2024-01-18 15:40:00,494.96,495.35,494.33,494.58,48546.0,494.96,495.35,494.33,494.58,48546.0
2024-01-18 15:50:00,494.58,494.58,493.08,494.33,179775.0,494.58,494.58,493.08,494.33,179775.0
2024-01-19 09:30:00,497.65,502.42,496.13,501.27,115157.0,497.65,502.42,496.13,501.27,115157.0
2024-01-19 09:40:00,500.76,502.68,499.58,499.58,46596.0,500.76,502.68,499.58,499.58,46596.0
2024-01-19 09:50:00,499.89,500.76,499.55,500.27,52145.0,499.89,500.76,499.55,500.27,52145.0
2024-01-19 10:00:00,500.48,501.62,499.16,499.45,87408.0,500.48,501.62,499.16,499.45,87408.0
2024-01-19 10:10:00,499.44,502.07,498.43,501.62,47963.0,499.44,502.07,498.43,501.62,47963.0
2024-01-19 10:20:00,501.46,504.86,501.46,504.42,27042.0,501.46,504.86,501.46,504.42,27042.0
2024-01-19 10:30:00,504.07,504.37,502.84,503.88,15945.0,504.07,504.37,502.84,503.88,15945.0
2024-01-19 10:40:00,504.26,505.13,503.43,504.45,11701.0,504.26,505.13,503.43,504.45,11701.0
2024-01-19 10:50:00,504.45,505.86,504.05,504.86,13605.0,504.45,505.86,504.05,504.86,13605.0
2024-01-19 11:00:00,504.86,506.19,504.36,505.86,13995.0,504.86,506.19,504.36,505.86,13995.0
2024-01-19 11:10:00,506.0,506.99,505.72,506.82,21545.0,506.0,506.99,505.72,506.82,21545.0
2024-01-19 11:20:00,506.9,507.46,506.29,507.07,27163.0,506.9,507.46,506.29,507.07,27163.0
2024-01-19 11:30:00,507.19,507.81,505.3,505.62,49960.0,507.19,507.81,505.3,505.62,49960.0
2024-01-19 11:40:00,505.66,505.7,504.5,504.81,26104.0,505.66,505.7,504.5,504.81,26104.0
2024-01-19 11:50:00,504.78,507.2,504.77,507.2,25187.0,504.78,507.2,504.77,507.2,25187.0
2024-01-19 12:00:00,507.33,507.64,505.06,505.06,13990.0,507.33,507.64,505.06,505.06,13990.0
2024-01-19 12:10:00,505.07,505.93,504.3,505.4,10753.0,505.07,505.93,504.3,505.4,10753.0
2024-01-19 12:20:00,505.26,506.24,505.14,505.86,23738.0,505.26,506.24,505.14,505.86,23738.0
2024-01-19 12:30:00,506.15,507.18,505.95,507.18,22372.0,506.15,507.18,505.95,507.18,22372.0
2024-01-19 12:40:00,507.16,507.16,506.2,506.85,9264.0,507.16,507.16,506.2,506.85,9264.0
2024-01-19 12:50:00,506.8,507.18,506.73,506.95,20825.0,506.8,507.18,506.73,506.95,20825.0
2024-01-19 13:00:00,506.96,507.46,506.64,506.77,11468.0,506.96,507.46,506.64,506.77,11468.0
2024-01-19 13:10:00,506.76,506.76,505.74,506.53,23309.0,506.76,506.76,505.74,506.53,23309.0
2024-01-19 13:20:00,506.69,508.13,506.38,508.13,43691.0,506.69,508.13,506.38,508.13,43691.0
2024-01-19 13:30:00,508.0,508.11,506.5,506.87,48634.0,508.0,508.11,506.5,506.87,48634.0
2024-01-19 13:40:00,507.02,509.77,506.85,509.77,69066.0,507.02,509.77,506.85,509.77,69066.0
2024-01-19 13:50:00,509.56,511.2,509.34,511.2,21060.0,509.56,511.2,509.34,511.2,21060.0
2024-01-19 14:00:00,511.21,511.77,510.89,511.52,27536.0,511.21,511.77,510.89,511.52,27536.0
2024-01-19 14:10:00,511.73,512.25,511.65,511.89,27078.0,511.73,512.25,511.65,511.89,27078.0
2024-01-19 14:20:00,511.8,511.94,510.98,511.09,9222.0,511.8,511.94,510.98,511.09,9222.0
2024-01-19 14:30:00,511.23,512.0,510.89,512.0,20927.0,511.23,512.0,510.89,512.0,20927.0
2024-01-19 14:40:00,512.13,512.72,511.69,511.98,17817.0,512.13,512.72,511.69,511.98,17817.0
2024-01-19 14:50:00,512.2,513.17,512.0,513.17,12222.0,512.2,513.17,512.0,513.17,12222.0
2024-01-19 15:00:00,513.12,514.07,512.87,514.07,21063.0,513.12,514.07,512.87,514.07,21063.0
2024-01-19 15:10:00,513.98,515.72,513.71,515.2,23803.0,513.98,515.72,513.71,515.2,23803.0
2024-01-19 15:20:00,515.33,516.73,515.31,516.27,36593.0,515.33,516.73,515.31,516.27,36593.0
2024-01-19 15:30:00,516.19,516.89,515.88,516.23,43797.0,516.19,516.89,515.88,516.23,43797.0
2024-01-19 15:40:00,516.14,516.88,516.08,516.79,35108.0,516.14,516.88,516.08,516.79,35108.0
2024-01-19 15:50:00,516.68,517.7,516.5,517.47,112718.0,516.68,517.7,516.5,517.47,112718.0
2024-01-22 09:30:00,524.15,528.88,523.0,525.08,93023.0,524.15,528.88,523.0,525.08,93023.0
2024-01-22 09:40:00,525.09,527.0,523.03,526.44,59234.0,525.09,527.0,523.03,526.44,59234.0
2024-01-22 09:50:00,526.44,528.23,525.46,526.63,94441.0,526.44,528.23,525.46,526.63,94441.0
2024-01-22 10:00:00,525.96,529.2,524.99,529.2,42039.0,525.96,529.2,524.99,529.2,42039.0
2024-01-22 10:10:00,529.2,529.57,526.4,527.18,63949.0,529.2,529.57,526.4,527.18,63949.0
2024-01-22 10:20:00,527.62,528.37,526.48,527.06,39857.0,527.62,528.37,526.48,527.06,39857.0
2024-01-22 10:30:00,526.88,529.62,525.97,529.51,75250.0,526.88,529.62,525.97,529.51,75250.0
2024-01-22 10:40:00,529.28,529.69,528.86,529.61,46954.0,529.28,529.69,528.86,529.61,46954.0
2024-01-22 10:50:00,529.72,530.67,528.52,528.97,92846.0,529.72,530.67,528.52,528.97,92846.0
2024-01-22 11:00:00,528.89,532.68,527.9,532.0,40436.0,528.89,532.68,527.9,532.0,40436.0
2024-01-22 11:10:00,532.2,533.48,532.04,533.13,35523.0,532.2,533.48,532.04,533.13,35523.0
2024-01-22 11:20:00,533.15,534.84,532.13,534.59,44658.0,533.15,534.84,532.13,534.59,44658.0
2024-01-22 11:30:00,534.78,534.81,533.06,533.92,23856.0,534.78,534.81,533.06,533.92,23856.0
2024-01-22 11:40:00,533.65,536.42,533.4,536.32,40852.0,533.65,536.42,533.4,536.32,40852.0
2024-01-22 11:50:00,536.33,537.14,535.98,537.14,31632.0,536.33,537.14,535.98,537.14,31632.0
2024-01-22 12:00:00,537.29,537.46,535.81,536.24,38886.0,537.29,537.46,535.81,536.24,38886.0
2024-01-22 12:10:00,536.27,537.09,536.09,536.78,27621.0,536.27,537.09,536.09,536.78,27621.0
2024-01-22 12:20:00,536.98,537.49,536.8,537.24,15278.0,536.98,537.49,536.8,537.24,15278.0
2024-01-22 12:30:00,537.15,537.18,536.24,536.87,28587.0,537.15,537.18,536.24,536.87,28587.0
2024-01-22 12:40:00,536.81,537.5,536.4,537.12,23441.0,536.81,537.5,536.4,537.12,23441.0
2024-01-22 12:50:00,537.19,538.78,537.19,538.09,22696.0,537.19,538.78,537.19,538.09,22696.0
2024-01-22 13:00:00,538.07,539.31,537.34,538.29,29101.0,538.07,539.31,537.34,538.29,29101.0
2024-01-22 13:10:00,538.32,538.68,537.91,538.07,21188.0,538.32,538.68,537.91,538.07,21188.0
2024-01-22 13:20:00,538.0,538.53,537.9,537.95,34854.0,538.0,538.53,537.9,537.95,34854.0
2024-01-22 13:30:00,537.95,539.9,537.88,538.78,91047.0,537.95,539.9,537.88,538.78,91047.0
2024-01-22 13:40:00,538.87,538.87,537.8,538.38,21323.0,538.87,538.87,537.8,538.38,21323.0
2024-01-22 13:50:00,538.54,539.25,538.17,538.74,12360.0,538.54,539.25,538.17,538.74,12360.0
2024-01-22 14:00:00,538.64,539.33,538.05,539.06,27704.0,538.64,539.33,538.05,539.06,27704.0
2024-01-22 14:10:00,539.0,539.4,538.35,538.65,39768.0,539.0,539.4,538.35,538.65,39768.0
2024-01-22 14:20:00,538.65,538.91,537.98,538.61,14748.0,538.65,538.91,537.98,538.61,14748.0
2024-01-22 14:30:00,538.8,540.49,538.32,540.13,52683.0,538.8,540.49,538.32,540.13,52683.0
2024-01-22 14:40:00,540.1,540.86,539.56,539.74,20021.0,540.1,540.86,539.56,539.74,20021.0
2024-01-22 14:50:00,539.77,539.81,538.71,539.2,12198.0,539.77,539.81,538.71,539.2,12198.0
2024-01-22 15:00:00,539.25,540.88,538.96,540.88,17048.0,539.25,540.88,538.96,540.88,17048.0
2024-01-22 15:10:00,540.88,541.22,539.6,539.96,25200.0,540.88,541.22,539.6,539.96,25200.0
2024-01-22 15:20:00,539.75,541.41,539.5,541.39,29113.0,539.75,541.41,539.5,541.39,29113.0
2024-01-22 15:30:00,541.42,542.5,541.3,542.22,58857.0,541.42,542.5,541.3,542.22,58857.0
2024-01-22 15:40:00,542.22,542.27,540.69,541.86,35942.0,542.22,542.27,540.69,541.86,35942.0
2024-01-22 15:50:00,541.86,542.5,540.88,541.84,168292.0,541.86,542.5,540.88,541.84,168292.0
2024-01-23 09:30:00,545.64,547.0,540.36,542.54,133638.0,545.64,547.0,540.36,542.54,133638.0
2024-01-23 09:40:00,542.0,548.0,540.79,547.69,45672.0,542.0,548.0,540.79,547.69,45672.0
2024-01-23 09:50:00,547.76,548.54,545.0,545.99,38374.0,547.76,548.54,545.0,545.99,38374.0
2024-01-23 10:00:00,545.96,547.95,540.89,541.25,21059.0,545.96,547.95,540.89,541.25,21059.0
2024-01-23 10:10:00,541.4,543.03,539.18,539.73,20512.0,541.4,543.03,539.18,539.73,20512.0
2024-01-23 10:20:00,539.46,541.68,537.75,541.64,24975.0,539.46,541.68,537.75,541.64,24975.0
2024-01-23 10:30:00,541.88,543.99,540.97,543.81,19526.0,541.88,543.99,540.97,543.81,19526.0
2024-01-23 10:40:00,543.67,544.77,542.3,542.6,19030.0,543.67,544.77,542.3,542.6,19030.0
2024-01-23 10:50:00,542.47,543.43,542.04,543.03,20418.0,542.47,543.43,542.04,543.03,20418.0
2024-01-23 11:00:00,542.64,543.75,542.19,543.29,11191.0,542.64,543.75,542.19,543.29,11191.0
2024-01-23 11:10:00,543.73,543.73,542.02,542.47,12482.0,543.73,543.73,542.02,542.47,12482.0
2024-01-23 11:20:00,542.36,542.85,541.66,542.05,16040.0,542.36,542.85,541.66,542.05,16040.0
2024-01-23 11:30:00,542.05,543.21,542.03,543.21,12027.0,542.05,543.21,542.03,543.21,12027.0
2024-01-23 11:40:00,542.91,543.54,542.71,543.26,8568.0,542.91,543.54,542.71,543.26,8568.0
2024-01-23 11:50:00,543.12,544.16,542.89,544.15,14902.0,543.12,544.16,542.89,544.15,14902.0
2024-01-23 12:00:00,544.15,544.3,542.54,542.58,12734.0,544.15,544.3,542.54,542.58,12734.0
2024-01-23 12:10:00,542.78,543.19,541.79,541.81,9545.0,542.78,543.19,541.79,541.81,9545.0
2024-01-23 12:20:00,541.97,541.97,540.86,541.36,11981.0,541.97,541.97,540.86,541.36,11981.0
2024-01-23 12:30:00,541.25,541.79,541.24,541.39,4654.0,541.25,541.79,541.24,541.39,4654.0
2024-01-23 12:40:00,541.3,541.61,540.76,541.38,9307.0,541.3,541.61,540.76,541.38,9307.0
2024-01-23 12:50:00,541.33,541.74,541.24,541.74,7512.0,541.33,541.74,541.24,541.74,7512.0
2024-01-23 13:00:00,541.86,542.13,541.41,541.41,14598.0,541.86,542.13,541.41,541.41,14598.0
2024-01-23 13:10:00,541.51,542.05,541.32,542.04,8330.0,541.51,542.05,541.32,542.04,8330.0
2024-01-23 13:20:00,542.04,542.19,540.94,541.53,22474.0,542.04,542.19,540.94,541.53,22474.0
2024-01-23 13:30:00,541.64,542.01,540.99,541.83,9088.0,541.64,542.01,540.99,541.83,9088.0
2024-01-23 13:40:00,541.89,542.52,541.75,542.52,4679.0,541.89,542.52,541.75,542.52,4679.0
2024-01-23 13:50:00,542.66,542.69,541.75,542.2,9144.0,542.66,542.69,541.75,542.2,9144.0
2024-01-23 14:00:00,542.24,542.6,542.01,542.54,7221.0,542.24,542.6,542.01,542.54,7221.0
2024-01-23 14:10:00,542.68,543.06,542.57,543.0,7631.0,542.68,543.06,542.57,543.0,7631.0
2024-01-23 14:20:00,542.99,544.17,542.86,542.88,12035.0,542.99,544.17,542.86,542.88,12035.0
2024-01-23 14:30:00,542.85,543.28,542.24,543.28,10217.0,542.85,543.28,542.24,543.28,10217.0
2024-01-23 14:40:00,543.33,544.61,543.27,544.61,20043.0,543.33,544.61,543.27,544.61,20043.0
2024-01-23 14:50:00,544.48,544.55,543.99,544.33,9743.0,544.48,544.55,543.99,544.33,9743.0
2024-01-23 15:00:00,544.06,544.56,543.96,544.18,7654.0,544.06,544.56,543.96,544.18,7654.0
2024-01-23 15:10:00,544.02,545.1,543.99,544.67,23579.0,544.02,545.1,543.99,544.67,23579.0
2024-01-23 15:20:00,544.9,545.94,544.9,545.56,11440.0,544.9,545.94,544.9,545.56,11440.0
2024-01-23 15:30:00,545.58,545.58,544.75,544.83,22977.0,545.58,545.58,544.75,544.83,22977.0
2024-01-23 15:40:00,544.83,546.83,544.83,546.82,33401.0,544.83,546.83,544.83,546.82,33401.0
2024-01-23 15:50:00,546.91,549.32,546.67,548.94,145537.0,546.91,549.32,546.67,548.94,145537.0
2024-01-24 09:30:00,552.48,554.5,548.85,550.99,54145.0,552.48,554.5,548.85,550.99,54145.0
2024-01-24 09:40:00,548.71,553.12,548.71,552.5,7382.0,548.71,553.12,548.71,552.5,7382.0
2024-01-24 09:50:00,552.19,553.04,551.49,552.14,9104.0,552.19,553.04,551.49,552.14,9104.0
2024-01-24 10:00:00,551.55,552.37,550.15,552.19,13354.0,551.55,552.37,550.15,552.19,13354.0
2024-01-24 10:10:00,552.24,554.57,551.72,552.54,21001.0,552.24,554.57,551.72,552.54,21001.0
2024-01-24 10:20:00,552.82,552.84,551.08,552.52,6394.0,552.82,552.84,551.08,552.52,6394.0
2024-01-24 10:30:00,552.13,553.25,551.77,553.23,12456.0,552.13,553.25,551.77,553.23,12456.0
2024-01-24 10:40:00,553.38,554.1,552.73,553.97,17116.0,553.38,554.1,552.73,553.97,17116.0
2024-01-24 10:50:00,553.98,554.29,552.42,554.29,14792.0,553.98,554.29,552.42,554.29,14792.0
2024-01-24 11:00:00,554.37,554.55,552.82,552.83,5867.0,554.37,554.55,552.82,552.83,5867.0
2024-01-24 11:10:00,552.6,552.6,550.19,550.65,11448.0,552.6,552.6,550.19,550.65,11448.0
2024-01-24 11:20:00,551.0,551.3,550.48,550.48,6895.0,551.0,551.3,550.48,550.48,6895.0
2024-01-24 11:30:00,550.5,551.4,550.38,551.11,4051.0,550.5,551.4,550.38,551.11,4051.0
2024-01-24 11:40:00,550.89,551.28,550.32,550.92,5376.0,550.89,551.28,550.32,550.92,5376.0
2024-01-24 11:50:00,551.12,552.49,551.12,551.72,6901.0,551.12,552.49,551.12,551.72,6901.0
2024-01-24 12:00:00,552.06,552.83,551.63,552.83,6032.0,552.06,552.83,551.63,552.83,6032.0
2024-01-24 12:10:00,552.72,553.21,551.6,552.43,9263.0,552.72,553.21,551.6,552.43,9263.0
2024-01-24 12:20:00,552.0,552.83,551.83,552.12,7353.0,552.0,552.83,551.83,552.12,7353.0
2024-01-24 12:30:00,552.13,552.88,551.97,552.32,11243.0,552.13,552.88,551.97,552.32,11243.0
2024-01-24 12:40:00,552.32,552.81,552.2,552.67,6594.0,552.32,552.81,552.2,552.67,6594.0
2024-01-24 12:50:00,552.58,552.93,552.26,552.35,5803.0,552.58,552.93,552.26,552.35,5803.0
2024-01-24 13:00:00,552.31,552.62,551.92,552.27,21304.0,552.31,552.62,551.92,552.27,21304.0
2024-01-24 13:10:00,552.18,552.24,550.65,550.65,8088.0,552.18,552.24,550.65,550.65,8088.0
2024-01-24 13:20:00,550.5,551.49,550.5,551.08,6737.0,550.5,551.49,550.5,551.08,6737.0
2024-01-24 13:30:00,551.02,551.53,550.31,550.31,6560.0,551.02,551.53,550.31,550.31,6560.0
2024-01-24 13:40:00,550.5,550.5,549.04,550.2,10618.0,550.5,550.5,549.04,550.2,10618.0
2024-01-24 13:50:00,549.72,550.24,549.41,549.78,10043.0,549.72,550.24,549.41,549.78,10043.0
2024-01-24 14:00:00,549.78,550.0,547.49,547.63,5972.0,549.78,550.0,547.49,547.63,5972.0
2024-01-24 14:10:00,547.12,547.12,544.55,544.95,25476.0,547.12,547.12,544.55,544.95,25476.0
2024-01-24 14:20:00,544.99,544.99,542.0,542.2,16859.0,544.99,544.99,542.0,542.2,16859.0
2024-01-24 14:30:00,542.61,543.5,542.39,543.5,8216.0,542.61,543.5,542.39,543.5,8216.0
2024-01-24 14:40:00,543.51,544.87,543.21,544.54,6624.0,543.51,544.87,543.21,544.54,6624.0
2024-01-24 14:50:00,544.75,544.94,543.04,543.19,4369.0,544.75,544.94,543.04,543.19,4369.0
2024-01-24 15:00:00,542.85,543.05,541.99,542.9,12748.0,542.85,543.05,541.99,542.9,12748.0
2024-01-24 15:10:00,542.73,542.73,540.26,540.34,7757.0,542.73,542.73,540.26,540.34,7757.0
2024-01-24 15:20:00,540.54,541.17,539.82,539.83,10943.0,540.54,541.17,539.82,539.83,10943.0
2024-01-24 15:30:00,539.55,540.71,539.55,540.55,32336.0,539.55,540.71,539.55,540.55,32336.0
2024-01-24 15:40:00,540.65,541.66,540.0,540.27,11482.0,540.65,541.66,540.0,540.27,11482.0
2024-01-24 15:50:00,540.4,540.84,538.89,540.47,52978.0,540.4,540.84,538.89,540.47,52978.0
2024-01-25 09:30:00,545.0,546.2,539.28,539.28,32983.0,545.0,546.2,539.28,539.28,32983.0
2024-01-25 09:40:00,539.13,541.71,537.74,541.71,17024.0,539.13,541.71,537.74,541.71,17024.0
2024-01-25 09:50:00,541.61,541.7,537.55,537.55,13501.0,541.61,541.7,537.55,537.55,13501.0
2024-01-25 10:00:00,537.83,538.16,534.53,537.37,30116.0,537.83,538.16,534.53,537.37,30116.0
2024-01-25 10:10:00,537.28,538.91,536.92,538.05,11639.0,537.28,538.91,536.92,538.05,11639.0
2024-01-25 10:20:00,538.04,538.98,537.71,538.32,14348.0,538.04,538.98,537.71,538.32,14348.0
2024-01-25 10:30:00,538.44,539.11,535.85,537.59,47447.0,538.44,539.11,535.85,537.59,47447.0
2024-01-25 10:40:00,537.92,540.18,537.71,538.51,18875.0,537.92,540.18,537.71,538.51,18875.0
2024-01-25 10:50:00,538.47,540.18,538.46,540.18,10796.0,538.47,540.18,538.46,540.18,10796.0
2024-01-25 11:00:00,540.35,541.48,539.59,540.8,10527.0,540.35,541.48,539.59,540.8,10527.0
2024-01-25 11:10:00,540.72,541.45,540.12,540.73,26882.0,540.72,541.45,540.12,540.73,26882.0
2024-01-25 11:20:00,540.59,540.67,538.92,539.85,6012.0,540.59,540.67,538.92,539.85,6012.0
2024-01-25 11:30:00,539.83,539.85,538.33,539.36,5252.0,539.83,539.85,538.33,539.36,5252.0
2024-01-25 11:40:00,539.3,539.6,539.01,539.42,4849.0,539.3,539.6,539.01,539.42,4849.0
2024-01-25 11:50:00,539.21,540.25,538.72,539.15,8469.0,539.21,540.25,538.72,539.15,8469.0
2024-01-25 12:00:00,539.45,539.45,537.97,538.5,24638.0,539.45,539.45,537.97,538.5,24638.0
2024-01-25 12:10:00,538.53,539.09,538.1,538.45,5453.0,538.53,539.09,538.1,538.45,5453.0
2024-01-25 12:20:00,538.12,539.31,538.11,538.81,5519.0,538.12,539.31,538.11,538.81,5519.0
2024-01-25 12:30:00,538.8,539.12,537.64,538.15,15261.0,538.8,539.12,537.64,538.15,15261.0
2024-01-25 12:40:00,538.32,539.11,538.22,538.37,3897.0,538.32,539.11,538.22,538.37,3897.0
2024-01-25 12:50:00,538.61,539.42,538.13,538.83,3100.0,538.61,539.42,538.13,538.83,3100.0
2024-01-25 13:00:00,538.77,539.15,538.21,538.21,3629.0,538.77,539.15,538.21,538.21,3629.0
2024-01-25 13:10:00,538.08,538.6,537.19,537.2,4575.0,538.08,538.6,537.19,537.2,4575.0
2024-01-25 13:20:00,537.2,537.84,536.48,537.78,3572.0,537.2,537.84,536.48,537.78,3572.0
2024-01-25 13:30:00,537.37,537.65,537.05,537.25,6706.0,537.37,537.65,537.05,537.25,6706.0
2024-01-25 13:40:00,537.12,537.37,536.87,536.94,6815.0,537.12,537.37,536.87,536.94,6815.0
2024-01-25 13:50:00,537.07,537.07,535.0,535.16,2432.0,537.07,537.07,535.0,535.16,2432.0
2024-01-25 14:00:00,534.57,534.82,533.63,534.05,4653.0,534.57,534.82,533.63,534.05,4653.0
2024-01-25 14:10:00,534.02,534.67,534.0,534.38,5421.0,534.02,534.67,534.0,534.38,5421.0
2024-01-25 14:20:00,534.29,534.74,533.93,534.6,5211.0,534.29,534.74,533.93,534.6,5211.0
2024-01-25 14:30:00,534.49,534.49,533.88,534.27,7708.0,534.49,534.49,533.88,534.27,7708.0
2024-01-25 14:40:00,534.31,534.62,533.94,534.22,11043.0,534.31,534.62,533.94,534.22,11043.0
2024-01-25 14:50:00,534.23,535.9,534.15,535.57,6881.0,534.23,535.9,534.15,535.57,6881.0
2024-01-25 15:00:00,536.01,536.78,535.7,536.73,4583.0,536.01,536.78,535.7,536.73,4583.0
2024-01-25 15:10:00,536.54,536.62,535.42,536.31,7258.0,536.54,536.62,535.42,536.31,7258.0
2024-01-25 15:20:00,536.62,536.62,534.8,535.71,40392.0,536.62,536.62,534.8,535.71,40392.0
2024-01-25 15:30:00,535.59,536.14,534.94,535.23,17251.0,535.59,536.14,534.94,535.23,17251.0
2024-01-25 15:40:00,535.37,536.25,535.18,535.86,14003.0,535.37,536.25,535.18,535.86,14003.0
2024-01-25 15:50:00,536.17,536.95,536.0,536.72,69563.0,536.17,536.95,536.0,536.72,69563.0
2024-01-26 09:30:00,530.8,532.86,525.42,529.33,67961.0,530.8,532.86,525.42,529.33,67961.0
2024-01-26 09:40:00,528.9,531.0,528.41,530.4,10306.0,528.9,531.0,528.41,530.4,10306.0
2024-01-26 09:50:00,529.98,529.98,525.51,528.73,13241.0,529.98,529.98,525.51,528.73,13241.0
2024-01-26 10:00:00,528.44,529.14,526.47,527.78,15049.0,528.44,529.14,526.47,527.78,15049.0
2024-01-26 10:10:00,527.55,527.58,525.74,526.93,19766.0,527.55,527.58,525.74,526.93,19766.0
2024-01-26 10:20:00,527.39,529.67,527.19,528.74,17227.0,527.39,529.67,527.19,528.74,17227.0
2024-01-26 10:30:00,528.58,530.06,528.58,529.07,12229.0,528.58,530.06,528.58,529.07,12229.0
2024-01-26 10:40:00,528.99,529.33,528.59,529.32,13570.0,528.99,529.33,528.59,529.32,13570.0
2024-01-26 10:50:00,529.54,530.05,529.09,529.98,2005.0,529.54,530.05,529.09,529.98,2005.0
2024-01-26 11:00:00,530.09,530.15,528.45,529.48,6096.0,530.09,530.15,528.45,529.48,6096.0
2024-01-26 11:10:00,529.49,529.72,528.89,529.48,3650.0,529.49,529.72,528.89,529.48,3650.0
2024-01-26 11:20:00,529.72,529.9,529.27,529.27,3444.0,529.72,529.9,529.27,529.27,3444.0
2024-01-26 11:30:00,529.22,529.44,527.73,527.86,8382.0,529.22,529.44,527.73,527.86,8382.0
2024-01-26 11:40:00,528.05,528.06,526.83,528.06,6470.0,528.05,528.06,526.83,528.06,6470.0
2024-01-26 11:50:00,528.06,528.42,527.07,527.55,3720.0,528.06,528.42,527.07,527.55,3720.0
2024-01-26 12:00:00,527.22,528.25,527.22,527.83,3058.0,527.22,528.25,527.22,527.83,3058.0
2024-01-26 12:10:00,528.07,528.55,527.59,528.2,4312.0,528.07,528.55,527.59,528.2,4312.0
2024-01-26 12:20:00,528.44,528.46,526.89,527.21,3111.0,528.44,528.46,526.89,527.21,3111.0
2024-01-26 12:30:00,527.18,527.41,526.51,527.26,19605.0,527.18,527.41,526.51,527.26,19605.0
2024-01-26 12:40:00,527.68,527.68,526.53,526.95,17996.0,527.68,527.68,526.53,526.95,17996.0
2024-01-26 12:50:00,526.72,527.67,526.72,527.11,3970.0,526.72,527.67,526.72,527.11,3970.0
2024-01-26 13:00:00,526.97,527.14,526.57,526.93,7075.0,526.97,527.14,526.57,526.93,7075.0
2024-01-26 13:10:00,526.93,527.06,526.48,526.77,5404.0,526.93,527.06,526.48,526.77,5404.0
2024-01-26 13:20:00,526.77,527.51,526.77,526.98,2581.0,526.77,527.51,526.77,526.98,2581.0
2024-01-26 13:30:00,526.93,527.25,526.79,526.89,11154.0,526.93,527.25,526.79,526.89,11154.0
2024-01-26 13:40:00,526.8,527.22,526.76,526.88,11553.0,526.8,527.22,526.76,526.88,11553.0
2024-01-26 13:50:00,526.99,528.41,526.82,528.27,14571.0,526.99,528.41,526.82,528.27,14571.0
2024-01-26 14:00:00,528.13,529.79,528.13,529.48,2000.0,528.13,529.79,528.13,529.48,2000.0
2024-01-26 14:10:00,529.32,529.32,528.65,528.65,2566.0,529.32,529.32,528.65,528.65,2566.0
2024-01-26 14:20:00,528.74,529.23,528.58,529.23,6327.0,528.74,529.23,528.58,529.23,6327.0
2024-01-26 14:30:00,529.28,530.0,528.65,529.91,12119.0,529.28,530.0,528.65,529.91,12119.0
2024-01-26 14:40:00,530.06,531.6,530.02,531.56,10348.0,530.06,531.6,530.02,531.56,10348.0
2024-01-26 14:50:00,531.38,531.63,530.23,531.4,5542.0,531.38,531.63,530.23,531.4,5542.0
2024-01-26 15:00:00,531.25,531.25,530.54,531.11,4258.0,531.25,531.25,530.54,531.11,4258.0
2024-01-26 15:10:00,531.19,532.06,531.17,531.19,4188.0,531.19,532.06,531.17,531.19,4188.0
2024-01-26 15:20:00,531.01,531.01,529.91,530.14,8841.0,531.01,531.01,529.91,530.14,8841.0
2024-01-26 15:30:00,530.15,530.16,529.56,529.73,10492.0,530.15,530.16,529.56,529.73,10492.0
2024-01-26 15:40:00,529.54,529.54,528.58,529.14,8660.0,529.54,529.54,528.58,529.14,8660.0
2024-01-26 15:50:00,529.14,529.38,527.8,528.13,41973.0,529.14,529.38,527.8,528.13,41973.0
2024-01-29 09:30:00,529.41,536.43,529.41,534.77,36290.0,529.41,536.43,529.41,534.77,36290.0
2024-01-29 09:40:00,534.8,536.79,534.24,535.25,15688.0,534.8,536.79,534.24,535.25,15688.0
2024-01-29 09:50:00,535.61,535.8,532.92,533.48,6995.0,535.61,535.8,532.92,533.48,6995.0
2024-01-29 10:00:00,533.31,534.79,530.58,531.16,10152.0,533.31,534.79,530.58,531.16,10152.0
2024-01-29 10:10:00,531.19,531.86,529.44,530.44,10517.0,531.19,531.86,529.44,530.44,10517.0
2024-01-29 10:20:00,529.93,531.05,529.4,530.97,7589.0,529.93,531.05,529.4,530.97,7589.0
2024-01-29 10:30:00,530.87,531.01,528.9,530.49,9422.0,530.87,531.01,528.9,530.49,9422.0
2024-01-29 10:40:00,530.57,531.13,529.91,529.99,5985.0,530.57,531.13,529.91,529.99,5985.0
2024-01-29 10:50:00,530.39,531.12,530.24,530.34,3705.0,530.39,531.12,530.24,530.34,3705.0
2024-01-29 11:00:00,530.14,530.45,529.49,529.83,5699.0,530.14,530.45,529.49,529.83,5699.0
2024-01-29 11:10:00,529.97,530.77,529.14,530.76,9734.0,529.97,530.77,529.14,530.76,9734.0
2024-01-29 11:20:00,530.7,531.13,529.83,531.04,5784.0,530.7,531.13,529.83,531.04,5784.0
2024-01-29 11:30:00,531.39,532.58,531.39,532.58,10937.0,531.39,532.58,531.39,532.58,10937.0
2024-01-29 11:40:00,532.49,532.91,532.2,532.61,3380.0,532.49,532.91,532.2,532.61,3380.0
2024-01-29 11:50:00,532.81,533.15,532.53,532.85,4367.0,532.81,533.15,532.53,532.85,4367.0
2024-01-29 12:00:00,532.99,533.04,532.0,532.29,2351.0,532.99,533.04,532.0,532.29,2351.0
2024-01-29 12:10:00,532.24,532.75,531.95,532.62,4506.0,532.24,532.75,531.95,532.62,4506.0
2024-01-29 12:20:00,532.22,532.91,531.94,532.42,3323.0,532.22,532.91,531.94,532.42,3323.0
2024-01-29 12:30:00,532.67,532.76,531.82,531.82,3763.0,532.67,532.76,531.82,531.82,3763.0
2024-01-29 12:40:00,531.96,532.61,531.85,531.9,6404.0,531.96,532.61,531.85,531.9,6404.0
2024-01-29 12:50:00,532.25,532.73,532.25,532.66,3262.0,532.25,532.73,532.25,532.66,3262.0
2024-01-29 13:00:00,532.44,532.49,531.98,532.08,3784.0,532.44,532.49,531.98,532.08,3784.0
2024-01-29 13:10:00,532.08,532.31,531.96,531.97,4273.0,532.08,532.31,531.96,531.97,4273.0
2024-01-29 13:20:00,531.98,532.58,531.98,532.32,4980.0,531.98,532.58,531.98,532.32,4980.0
2024-01-29 13:30:00,532.54,532.91,532.43,532.54,6852.0,532.54,532.91,532.43,532.54,6852.0
2024-01-29 13:40:00,532.63,533.65,532.49,533.49,5529.0,532.63,533.65,532.49,533.49,5529.0
2024-01-29 13:50:00,533.49,534.22,533.47,533.98,5653.0,533.49,534.22,533.47,533.98,5653.0
2024-01-29 14:00:00,533.8,535.3,533.79,535.3,7881.0,533.8,535.3,533.79,535.3,7881.0
2024-01-29 14:10:00,535.29,536.11,535.29,535.94,11007.0,535.29,536.11,535.29,535.94,11007.0
2024-01-29 14:20:00,535.9,536.17,535.81,535.92,5722.0,535.9,536.17,535.81,535.92,5722.0
2024-01-29 14:30:00,535.99,536.13,535.53,536.06,20217.0,535.99,536.13,535.53,536.06,20217.0
2024-01-29 14:40:00,535.81,536.27,535.71,536.21,15730.0,535.81,536.27,535.71,536.21,15730.0
2024-01-29 14:50:00,536.27,536.32,535.21,535.27,11033.0,536.27,536.32,535.21,535.27,11033.0
2024-01-29 15:00:00,535.3,536.61,535.25,536.61,10643.0,535.3,536.61,535.25,536.61,10643.0
2024-01-29 15:10:00,536.8,537.41,536.26,537.4,12456.0,536.8,537.41,536.26,537.4,12456.0
2024-01-29 15:20:00,537.75,538.97,537.63,538.97,19826.0,537.75,538.97,537.63,538.97,19826.0
2024-01-29 15:30:00,538.89,539.18,537.97,538.36,15906.0,538.89,539.18,537.97,538.36,15906.0
2024-01-29 15:40:00,538.29,538.29,537.71,537.88,26122.0,538.29,538.29,537.71,537.88,26122.0
2024-01-29 15:50:00,537.78,540.35,537.58,540.11,61757.0,537.78,540.35,537.58,540.11,61757.0
2024-01-30 09:30:00,539.9,541.25,537.41,537.75,29791.0,539.9,541.25,537.41,537.75,29791.0
2024-01-30 09:40:00,538.16,540.57,538.16,538.16,8748.0,538.16,540.57,538.16,538.16,8748.0
2024-01-30 09:50:00,538.19,539.3,537.66,538.97,5499.0,538.19,539.3,537.66,538.97,5499.0
2024-01-30 10:00:00,538.47,538.47,536.61,536.87,6518.0,538.47,538.47,536.61,536.87,6518.0
2024-01-30 10:10:00,537.55,538.44,537.49,537.64,5928.0,537.55,538.44,537.49,537.64,5928.0
2024-01-30 10:20:00,537.93,539.06,537.6,539.06,10019.0,537.93,539.06,537.6,539.06,10019.0
2024-01-30 10:30:00,539.08,541.56,538.96,540.82,12406.0,539.08,541.56,538.96,540.82,12406.0
2024-01-30 10:40:00,540.68,540.68,538.99,539.44,7063.0,540.68,540.68,538.99,539.44,7063.0
2024-01-30 10:50:00,539.35,540.35,539.0,540.33,3871.0,539.35,540.35,539.0,540.33,3871.0
2024-01-30 11:00:00,540.3,540.94,539.92,540.7,9094.0,540.3,540.94,539.92,540.7,9094.0
2024-01-30 11:10:00,540.66,541.36,540.66,540.94,5509.0,540.66,541.36,540.66,540.94,5509.0
2024-01-30 11:20:00,541.05,541.29,540.12,540.25,5240.0,541.05,541.29,540.12,540.25,5240.0
2024-01-30 11:30:00,540.35,540.63,539.91,539.95,7224.0,540.35,540.63,539.91,539.95,7224.0
2024-01-30 11:40:00,539.68,539.99,539.43,539.94,4300.0,539.68,539.99,539.43,539.94,4300.0
2024-01-30 11:50:00,539.76,540.01,539.36,539.8,5336.0,539.76,540.01,539.36,539.8,5336.0
2024-01-30 12:00:00,539.91,540.13,539.71,539.73,3698.0,539.91,540.13,539.71,539.73,3698.0
2024-01-30 12:10:00,539.8,539.97,538.82,538.93,4221.0,539.8,539.97,538.82,538.93,4221.0
2024-01-30 12:20:00,539.0,539.52,538.91,539.45,7590.0,539.0,539.52,538.91,539.45,7590.0
2024-01-30 12:30:00,539.14,539.26,538.39,539.13,6289.0,539.14,539.26,538.39,539.13,6289.0
2024-01-30 12:40:00,538.91,539.21,538.68,539.21,2323.0,538.91,539.21,538.68,539.21,2323.0
2024-01-30 12:50:00,538.89,539.93,538.82,539.17,5934.0,538.89,539.93,538.82,539.17,5934.0
2024-01-30 13:00:00,539.1,539.38,538.86,539.13,5053.0,539.1,539.38,538.86,539.13,5053.0
2024-01-30 13:10:00,539.06,539.59,539.01,539.07,1616.0,539.06,539.59,539.01,539.07,1616.0
2024-01-30 13:20:00,539.07,539.95,539.0,539.85,2453.0,539.07,539.95,539.0,539.85,2453.0
2024-01-30 13:30:00,540.13,540.95,540.13,540.64,4380.0,540.13,540.95,540.13,540.64,4380.0
2024-01-30 13:40:00,540.74,540.79,539.91,540.08,5816.0,540.74,540.79,539.91,540.08,5816.0
2024-01-30 13:50:00,539.97,540.4,539.93,540.26,13571.0,539.97,540.4,539.93,540.26,13571.0
2024-01-30 14:00:00,540.33,540.54,540.08,540.12,9690.0,540.33,540.54,540.08,540.12,9690.0
2024-01-30 14:10:00,540.21,540.64,539.73,540.64,9974.0,540.21,540.64,539.73,540.64,9974.0
2024-01-30 14:20:00,540.61,541.08,540.61,541.08,3916.0,540.61,541.08,540.61,541.08,3916.0
2024-01-30 14:30:00,541.23,542.35,541.18,542.0,12926.0,541.23,542.35,541.18,542.0,12926.0
2024-01-30 14:40:00,541.95,541.95,541.38,541.93,4195.0,541.95,541.95,541.38,541.93,4195.0
2024-01-30 14:50:00,542.07,542.45,541.66,541.66,11469.0,542.07,542.45,541.66,541.66,11469.0
2024-01-30 15:00:00,541.67,542.34,541.67,542.1,6920.0,541.67,542.34,541.67,542.1,6920.0
2024-01-30 15:10:00,542.1,542.43,541.88,542.06,6001.0,542.1,542.43,541.88,542.06,6001.0
2024-01-30 15:20:00,542.29,542.78,541.84,542.62,5991.0,542.29,542.78,541.84,542.62,5991.0
2024-01-30 15:30:00,542.52,543.07,542.32,542.86,10710.0,542.52,543.07,542.32,542.86,10710.0
2024-01-30 15:40:00,543.02,543.4,542.83,543.19,9811.0,543.02,543.4,542.83,543.19,9811.0
2024-01-30 15:50:00,543.33,543.64,542.72,543.09,45143.0,543.33,543.64,542.72,543.09,45143.0
2024-01-31 09:30:00,538.0,539.14,535.43,536.69,49495.0,538.0,539.14,535.43,536.69,49495.0
2024-01-31 09:40:00,536.75,536.94,534.02,536.94,30888.0,536.75,536.94,534.02,536.94,30888.0
2024-01-31 09:50:00,537.52,538.29,534.94,536.09,21348.0,537.52,538.29,534.94,536.09,21348.0
2024-01-31 10:00:00,536.09,536.74,535.88,536.0,15005.0,536.09,536.74,535.88,536.0,15005.0
2024-01-31 10:10:00,536.12,536.56,535.87,536.39,16596.0,536.12,536.56,535.87,536.39,16596.0
2024-01-31 10:20:00,536.29,536.56,535.09,535.43,17770.0,536.29,536.56,535.09,535.43,17770.0
2024-01-31 10:30:00,535.32,535.32,531.13,531.58,24641.0,535.32,535.32,531.13,531.58,24641.0
2024-01-31 10:40:00,531.58,533.77,531.58,533.5,19217.0,531.58,533.77,531.58,533.5,19217.0
2024-01-31 10:50:00,533.5,534.81,533.13,534.42,12971.0,533.5,534.81,533.13,534.42,12971.0
2024-01-31 11:00:00,534.24,535.88,534.24,534.55,5508.0,534.24,535.88,534.24,534.55,5508.0
2024-01-31 11:10:00,534.5,535.68,534.49,535.47,6678.0,534.5,535.68,534.49,535.47,6678.0
2024-01-31 11:20:00,535.47,535.86,534.67,535.18,8104.0,535.47,535.86,534.67,535.18,8104.0
2024-01-31 11:30:00,535.29,535.29,534.33,534.44,19733.0,535.29,535.29,534.33,534.44,19733.0
2024-01-31 11:40:00,534.37,534.8,534.22,534.73,8992.0,534.37,534.8,534.22,534.73,8992.0
2024-01-31 11:50:00,534.37,535.07,533.5,535.07,8862.0,534.37,535.07,533.5,535.07,8862.0
2024-01-31 12:00:00,534.81,535.43,534.7,535.16,6382.0,534.81,535.43,534.7,535.16,6382.0
2024-01-31 12:10:00,535.12,535.57,535.07,535.56,3155.0,535.12,535.57,535.07,535.56,3155.0
2024-01-31 12:20:00,535.21,536.7,535.2,536.68,1783.0,535.21,536.7,535.2,536.68,1783.0
2024-01-31 12:30:00,536.7,537.0,535.78,535.78,2600.0,536.7,537.0,535.78,535.78,2600.0
2024-01-31 12:40:00,536.18,536.35,535.55,536.25,2333.0,536.18,536.35,535.55,536.25,2333.0
2024-01-31 12:50:00,536.4,536.66,535.79,536.47,9479.0,536.4,536.66,535.79,536.47,9479.0
2024-01-31 13:00:00,536.35,536.5,536.06,536.5,3805.0,536.35,536.5,536.06,536.5,3805.0
2024-01-31 13:10:00,536.4,536.79,536.4,536.6,2711.0,536.4,536.79,536.4,536.6,2711.0
2024-01-31 13:20:00,536.76,537.06,535.92,536.15,12149.0,536.76,537.06,535.92,536.15,12149.0
2024-01-31 13:30:00,536.0,536.41,535.56,535.72,4508.0,536.0,536.41,535.56,535.72,4508.0
2024-01-31 13:40:00,535.81,536.04,535.38,535.98,7855.0,535.81,536.04,535.38,535.98,7855.0
2024-01-31 13:50:00,536.0,536.41,535.34,536.03,13846.0,536.0,536.41,535.34,536.03,13846.0
2024-01-31 14:00:00,536.47,536.64,533.85,534.81,28772.0,536.47,536.64,533.85,534.81,28772.0
2024-01-31 14:10:00,534.83,535.17,533.89,534.09,6047.0,534.83,535.17,533.89,534.09,6047.0
2024-01-31 14:20:00,534.03,534.68,533.75,533.84,7046.0,534.03,534.68,533.75,533.84,7046.0
2024-01-31 14:30:00,533.84,537.29,533.47,537.29,10916.0,533.84,537.29,533.47,537.29,10916.0
2024-01-31 14:40:00,537.19,539.24,536.58,537.98,24734.0,537.19,539.24,536.58,537.98,24734.0
2024-01-31 14:50:00,538.22,538.22,535.07,535.47,15803.0,538.22,538.22,535.07,535.47,15803.0
2024-01-31 15:00:00,535.47,535.79,532.25,534.04,21802.0,535.47,535.79,532.25,534.04,21802.0
2024-01-31 15:10:00,534.57,535.11,533.1,534.01,8000.0,534.57,535.11,533.1,534.01,8000.0
2024-01-31 15:20:00,534.22,535.14,533.75,534.46,8139.0,534.22,535.14,533.75,534.46,8139.0
2024-01-31 15:30:00,534.08,534.13,532.78,533.86,15039.0,534.08,534.13,532.78,533.86,15039.0
2024-01-31 15:40:00,533.82,533.98,533.27,533.6,10247.0,533.82,533.98,533.27,533.6,10247.0
2024-01-31 15:50:00,533.37,534.49,532.68,533.26,61073.0,533.37,534.49,532.68,533.26,61073.0
2024-02-01 09:30:00,535.02,537.61,531.11,533.97,41542.0,535.02,537.61,531.11,533.97,41542.0
2024-02-01 09:40:00,533.87,535.52,532.9,534.07,15379.0,533.87,535.52,532.9,534.07,15379.0
2024-02-01 09:50:00,534.27,535.36,531.01,533.24,8882.0,534.27,535.36,531.01,533.24,8882.0
2024-02-01 10:00:00,532.65,534.23,531.54,534.23,13508.0,532.65,534.23,531.54,534.23,13508.0
2024-02-01 10:10:00,534.23,535.4,533.83,534.02,3334.0,534.23,535.4,533.83,534.02,3334.0
2024-02-01 10:20:00,533.95,535.82,533.05,535.82,6580.0,533.95,535.82,533.05,535.82,6580.0
2024-02-01 10:30:00,536.0,536.65,535.25,535.88,7256.0,536.0,536.65,535.25,535.88,7256.0
2024-02-01 10:40:00,536.0,536.93,535.52,536.16,7910.0,536.0,536.93,535.52,536.16,7910.0
2024-02-01 10:50:00,536.26,536.27,533.65,534.56,9088.0,536.26,536.27,533.65,534.56,9088.0
2024-02-01 11:00:00,533.89,534.52,533.62,534.24,4193.0,533.89,534.52,533.62,534.24,4193.0
2024-02-01 11:10:00,534.31,534.31,532.64,533.21,6307.0,534.31,534.31,532.64,533.21,6307.0
2024-02-01 11:20:00,533.02,534.53,533.02,534.36,4997.0,533.02,534.53,533.02,534.36,4997.0
2024-02-01 11:30:00,534.44,535.78,534.24,535.72,3232.0,534.44,535.78,534.24,535.72,3232.0
2024-02-01 11:40:00,536.1,536.17,535.29,535.86,5333.0,536.1,536.17,535.29,535.86,5333.0
2024-02-01 11:50:00,536.17,536.83,536.15,536.79,1600.0,536.17,536.83,536.15,536.79,1600.0
2024-02-01 12:00:00,536.42,538.11,536.29,537.19,8766.0,536.42,538.11,536.29,537.19,8766.0
2024-02-01 12:10:00,538.19,538.64,537.15,537.15,5692.0,538.19,538.64,537.15,537.15,5692.0
2024-02-01 12:20:00,536.8,537.07,536.09,536.25,3317.0,536.8,537.07,536.09,536.25,3317.0
2024-02-01 12:30:00,536.25,536.8,536.1,536.8,2300.0,536.25,536.8,536.1,536.8,2300.0
2024-02-01 12:40:00,536.66,537.89,536.5,537.87,5079.0,536.66,537.89,536.5,537.87,5079.0
2024-02-01 12:50:00,538.12,539.34,538.12,538.46,6443.0,538.12,539.34,538.12,538.46,6443.0
2024-02-01 13:00:00,538.38,538.94,536.99,537.65,3129.0,538.38,538.94,536.99,537.65,3129.0
2024-02-01 13:10:00,537.82,539.19,537.82,538.99,5306.0,537.82,539.19,537.82,538.99,5306.0
2024-02-01 13:20:00,538.87,539.16,538.56,538.65,4439.0,538.87,539.16,538.56,538.65,4439.0
2024-02-01 13:30:00,538.91,539.5,537.79,538.0,12185.0,538.91,539.5,537.79,538.0,12185.0
2024-02-01 13:40:00,537.91,538.66,537.38,538.27,4847.0,537.91,538.66,537.38,538.27,4847.0
2024-02-01 13:50:00,538.33,538.96,538.19,538.22,5524.0,538.33,538.96,538.19,538.22,5524.0
2024-02-01 14:00:00,538.38,539.37,537.99,539.33,5951.0,538.38,539.37,537.99,539.33,5951.0
2024-02-01 14:10:00,539.5,539.88,539.03,539.55,5864.0,539.5,539.88,539.03,539.55,5864.0
2024-02-01 14:20:00,539.39,539.6,539.1,539.6,5144.0,539.39,539.6,539.1,539.6,5144.0
2024-02-01 14:30:00,539.65,539.89,539.2,539.78,12532.0,539.65,539.89,539.2,539.78,12532.0
2024-02-01 14:40:00,539.82,540.58,539.28,540.25,9063.0,539.82,540.58,539.28,540.25,9063.0
2024-02-01 14:50:00,540.08,540.85,540.04,540.85,5882.0,540.08,540.85,540.04,540.85,5882.0
2024-02-01 15:00:00,540.85,541.84,540.55,541.58,6883.0,540.85,541.84,540.55,541.58,6883.0
2024-02-01 15:10:00,541.75,542.22,541.39,541.9,8006.0,541.75,542.22,541.39,541.9,8006.0
2024-02-01 15:20:00,541.68,541.97,541.35,541.83,13126.0,541.68,541.97,541.35,541.83,13126.0
2024-02-01 15:30:00,541.8,541.88,540.19,541.8,6298.0,541.8,541.88,540.19,541.8,6298.0
2024-02-01 15:40:00,541.88,542.05,540.97,541.5,10944.0,541.88,542.05,540.97,541.5,10944.0
2024-02-01 15:50:00,541.31,541.37,539.66,540.17,66007.0,541.31,541.37,539.66,540.17,66007.0
2024-02-02 09:30:00,541.18,549.66,541.18,549.0,37210.0,541.18,549.66,541.18,549.0,37210.0
2024-02-02 09:40:00,548.83,550.46,548.0,549.02,45758.0,548.83,550.46,548.0,549.02,45758.0
2024-02-02 09:50:00,549.03,550.0,547.5,548.14,33545.0,549.03,550.0,547.5,548.14,33545.0
2024-02-02 10:00:00,548.59,549.37,547.16,548.06,29093.0,548.59,549.37,547.16,548.06,29093.0
2024-02-02 10:10:00,547.63,548.65,547.1,548.07,20604.0,547.63,548.65,547.1,548.07,20604.0
2024-02-02 10:20:00,547.87,548.92,547.1,547.2,11575.0,547.87,548.92,547.1,547.2,11575.0
2024-02-02 10:30:00,547.2,547.2,544.24,546.99,32199.0,547.2,547.2,544.24,546.99,32199.0
2024-02-02 10:40:00,547.0,548.77,546.5,548.26,5825.0,547.0,548.77,546.5,548.26,5825.0
2024-02-02 10:50:00,547.99,548.79,547.31,547.31,6112.0,547.99,548.79,547.31,547.31,6112.0
2024-02-02 11:00:00,547.34,547.35,545.43,546.05,5002.0,547.34,547.35,545.43,546.05,5002.0
2024-02-02 11:10:00,546.5,547.01,546.28,546.5,4044.0,546.5,547.01,546.28,546.5,4044.0
2024-02-02 11:20:00,546.5,548.33,546.41,548.14,4446.0,546.5,548.33,546.41,548.14,4446.0
2024-02-02 11:30:00,548.42,549.1,548.29,548.61,2561.0,548.42,549.1,548.29,548.61,2561.0
2024-02-02 11:40:00,548.84,549.56,548.6,549.41,4446.0,548.84,549.56,548.6,549.41,4446.0
2024-02-02 11:50:00,549.68,550.0,549.11,549.4,9850.0,549.68,550.0,549.11,549.4,9850.0
2024-02-02 12:00:00,549.9,550.22,549.13,549.2,3918.0,549.9,550.22,549.13,549.2,3918.0
2024-02-02 12:10:00,549.25,549.85,548.79,549.85,3286.0,549.25,549.85,548.79,549.85,3286.0
2024-02-02 12:20:00,549.64,550.11,549.27,550.11,4209.0,549.64,550.11,549.27,550.11,4209.0
2024-02-02 12:30:00,550.1,550.18,549.2,549.22,2504.0,550.1,550.18,549.2,549.22,2504.0
2024-02-02 12:40:00,549.09,549.29,547.0,547.97,6257.0,549.09,549.29,547.0,547.97,6257.0
2024-02-02 12:50:00,548.02,548.02,546.4,547.29,10562.0,548.02,548.02,546.4,547.29,10562.0
2024-02-02 13:00:00,547.91,548.77,547.74,548.77,7288.0,547.91,548.77,547.74,548.77,7288.0
2024-02-02 13:10:00,548.79,549.47,548.66,549.23,2484.0,548.79,549.47,548.66,549.23,2484.0
2024-02-02 13:20:00,549.46,549.72,548.14,548.78,11288.0,549.46,549.72,548.14,548.78,11288.0
2024-02-02 13:30:00,548.81,549.14,548.25,548.86,8210.0,548.81,549.14,548.25,548.86,8210.0
2024-02-02 13:40:00,548.65,549.98,548.4,548.75,21062.0,548.65,549.98,548.4,548.75,21062.0
2024-02-02 13:50:00,548.95,549.73,548.75,549.3,10468.0,548.95,549.73,548.75,549.3,10468.0
2024-02-02 14:00:00,549.16,550.1,549.14,550.06,6224.0,549.16,550.1,549.14,550.06,6224.0
2024-02-02 14:10:00,550.08,550.19,549.4,549.75,10872.0,550.08,550.19,549.4,549.75,10872.0
2024-02-02 14:20:00,549.51,549.67,548.8,549.67,8975.0,549.51,549.67,548.8,549.67,8975.0
2024-02-02 14:30:00,549.41,550.4,549.38,550.12,15441.0,549.41,550.4,549.38,550.12,15441.0
2024-02-02 14:40:00,550.18,550.78,550.0,550.0,4012.0,550.18,550.78,550.0,550.0,4012.0
2024-02-02 14:50:00,550.21,550.21,549.26,549.88,20548.0,550.21,550.21,549.26,549.88,20548.0
2024-02-02 15:00:00,549.55,549.95,549.38,549.85,3107.0,549.55,549.95,549.38,549.85,3107.0
2024-02-02 15:10:00,550.0,550.47,549.92,550.17,10943.0,550.0,550.47,549.92,550.17,10943.0
2024-02-02 15:20:00,550.28,550.92,549.87,550.9,9003.0,550.28,550.92,549.87,550.9,9003.0
2024-02-02 15:30:00,551.06,551.07,549.45,550.48,24472.0,551.06,551.07,549.45,550.48,24472.0
2024-02-02 15:40:00,550.53,551.15,550.25,550.99,14583.0,550.53,551.15,550.25,550.99,14583.0
2024-02-02 15:50:00,550.79,552.41,550.79,552.0,98414.0,550.79,552.41,550.79,552.0,98414.0
2024-02-05 09:30:00,555.0,559.0,553.0,554.42,58060.0,555.0,559.0,553.0,554.42,58060.0
2024-02-05 09:40:00,554.2,556.97,552.31,554.87,20906.0,554.2,556.97,552.31,554.87,20906.0
2024-02-05 09:50:00,555.0,556.71,554.75,555.62,8050.0,555.0,556.71,554.75,555.62,8050.0
2024-02-05 10:00:00,555.28,555.47,552.62,553.79,22313.0,555.28,555.47,552.62,553.79,22313.0
2024-02-05 10:10:00,554.18,554.28,551.13,551.29,12556.0,554.18,554.28,551.13,551.29,12556.0
2024-02-05 10:20:00,551.32,553.68,550.3,553.33,9355.0,551.32,553.68,550.3,553.33,9355.0
2024-02-05 10:30:00,553.36,554.84,553.11,553.44,8527.0,553.36,554.84,553.11,553.44,8527.0
2024-02-05 10:40:00,553.36,554.18,551.19,554.18,9257.0,553.36,554.18,551.19,554.18,9257.0
2024-02-05 10:50:00,553.95,554.51,553.11,553.67,8137.0,553.95,554.51,553.11,553.67,8137.0
2024-02-05 11:00:00,553.68,554.36,553.24,554.36,7105.0,553.68,554.36,553.24,554.36,7105.0
2024-02-05 11:10:00,554.01,554.27,553.15,554.13,11758.0,554.01,554.27,553.15,554.13,11758.0
2024-02-05 11:20:00,554.14,555.47,553.69,554.79,8687.0,554.14,555.47,553.69,554.79,8687.0
2024-02-05 11:30:00,554.57,556.16,554.57,555.64,10863.0,554.57,556.16,554.57,555.64,10863.0
2024-02-05 11:40:00,555.51,555.58,554.72,555.53,6585.0,555.51,555.58,554.72,555.53,6585.0
2024-02-05 11:50:00,555.5,556.25,555.5,555.82,6668.0,555.5,556.25,555.5,555.82,6668.0
2024-02-05 12:00:00,555.71,556.73,555.52,556.54,8803.0,555.71,556.73,555.52,556.54,8803.0
2024-02-05 12:10:00,556.5,557.0,556.12,556.13,8179.0,556.5,557.0,556.12,556.13,8179.0
2024-02-05 12:20:00,556.04,557.31,555.89,557.23,5306.0,556.04,557.31,555.89,557.23,5306.0
2024-02-05 12:30:00,557.35,558.87,557.27,558.7,10721.0,557.35,558.87,557.27,558.7,10721.0
2024-02-05 12:40:00,558.74,558.74,558.0,558.19,4534.0,558.74,558.74,558.0,558.19,4534.0
2024-02-05 12:50:00,558.19,558.25,557.82,558.01,11840.0,558.19,558.25,557.82,558.01,11840.0
2024-02-05 13:00:00,558.12,558.57,557.79,558.3,7201.0,558.12,558.57,557.79,558.3,7201.0
2024-02-05 13:10:00,558.54,558.57,558.0,558.22,5771.0,558.54,558.57,558.0,558.22,5771.0
2024-02-05 13:20:00,558.0,558.39,557.75,558.07,4476.0,558.0,558.39,557.75,558.07,4476.0
2024-02-05 13:30:00,558.42,558.88,558.23,558.88,5086.0,558.42,558.88,558.23,558.88,5086.0
2024-02-05 13:40:00,558.84,559.09,558.35,558.69,6678.0,558.84,559.09,558.35,558.69,6678.0
2024-02-05 13:50:00,558.92,559.19,558.56,558.66,11323.0,558.92,559.19,558.56,558.66,11323.0
2024-02-05 14:00:00,558.54,558.75,558.0,558.48,7523.0,558.54,558.75,558.0,558.48,7523.0
2024-02-05 14:10:00,558.54,558.86,557.97,558.17,8153.0,558.54,558.86,557.97,558.17,8153.0
2024-02-05 14:20:00,558.14,559.46,558.11,559.3,7194.0,558.14,559.46,558.11,559.3,7194.0
2024-02-05 14:30:00,559.24,560.18,559.1,560.04,7722.0,559.24,560.18,559.1,560.04,7722.0
2024-02-05 14:40:00,560.09,561.12,559.92,561.05,15398.0,560.09,561.12,559.92,561.05,15398.0
2024-02-05 14:50:00,560.86,561.11,560.25,560.4,13431.0,560.86,561.11,560.25,560.4,13431.0
2024-02-05 15:00:00,560.25,560.33,559.57,559.87,26439.0,560.25,560.33,559.57,559.87,26439.0
2024-02-05 15:10:00,559.87,560.11,558.97,559.38,12290.0,559.87,560.11,558.97,559.38,12290.0
2024-02-05 15:20:00,559.16,559.99,558.95,559.57,20250.0,559.16,559.99,558.95,559.57,20250.0
2024-02-05 15:30:00,559.66,560.5,559.6,560.26,7160.0,559.66,560.5,559.6,560.26,7160.0
2024-02-05 15:40:00,560.24,561.0,560.17,560.87,15854.0,560.24,561.0,560.17,560.87,15854.0
2024-02-05 15:50:00,560.96,561.68,559.05,559.32,74523.0,560.96,561.68,559.05,559.32,74523.0
2024-02-06 09:30:00,561.27,563.59,556.85,556.85,34710.0,561.27,563.59,556.85,556.85,34710.0
2024-02-06 09:40:00,556.71,557.63,551.18,551.72,19822.0,556.71,557.63,551.18,551.72,19822.0
2024-02-06 09:50:00,551.5,551.75,548.11,550.88,16550.0,551.5,551.75,548.11,550.88,16550.0
2024-02-06 10:00:00,550.69,551.24,545.8,546.03,36773.0,550.69,551.24,545.8,546.03,36773.0
2024-02-06 10:10:00,545.61,549.6,545.61,548.5,11941.0,545.61,549.6,545.61,548.5,11941.0
2024-02-06 10:20:00,548.53,548.54,545.24,547.07,12764.0,548.53,548.54,545.24,547.07,12764.0
2024-02-06 10:30:00,547.52,548.83,546.66,548.16,15003.0,547.52,548.83,546.66,548.16,15003.0
2024-02-06 10:40:00,548.01,548.44,547.0,547.41,13106.0,548.01,548.44,547.0,547.41,13106.0
2024-02-06 10:50:00,547.62,548.79,546.73,547.08,9931.0,547.62,548.79,546.73,547.08,9931.0
2024-02-06 11:00:00,547.46,548.68,547.39,548.34,4873.0,547.46,548.68,547.39,548.34,4873.0
2024-02-06 11:10:00,548.0,548.22,546.73,547.69,9089.0,548.0,548.22,546.73,547.69,9089.0
2024-02-06 11:20:00,548.27,548.3,546.76,547.0,10141.0,548.27,548.3,546.76,547.0,10141.0
2024-02-06 11:30:00,547.0,547.0,544.71,544.81,13385.0,547.0,547.0,544.71,544.81,13385.0
2024-02-06 11:40:00,545.01,545.29,542.51,543.5,35077.0,545.01,545.29,542.51,543.5,35077.0
2024-02-06 11:50:00,543.03,543.03,540.36,540.6,15961.0,543.03,543.03,540.36,540.6,15961.0
2024-02-06 12:00:00,540.82,540.83,539.08,539.08,7581.0,540.82,540.83,539.08,539.08,7581.0
2024-02-06 12:10:00,539.21,539.53,537.9,538.35,22667.0,539.21,539.53,537.9,538.35,22667.0
2024-02-06 12:20:00,538.24,538.54,535.83,538.28,27671.0,538.24,538.54,535.83,538.28,27671.0
2024-02-06 12:30:00,537.95,539.66,537.28,539.5,6989.0,537.95,539.66,537.28,539.5,6989.0
2024-02-06 12:40:00,539.5,539.78,538.21,538.34,3045.0,539.5,539.78,538.21,538.34,3045.0
2024-02-06 12:50:00,538.68,539.47,538.45,538.88,5981.0,538.68,539.47,538.45,538.88,5981.0
2024-02-06 13:00:00,538.87,540.52,538.05,540.01,11971.0,538.87,540.52,538.05,540.01,11971.0
2024-02-06 13:10:00,539.64,540.23,539.53,540.0,5318.0,539.64,540.23,539.53,540.0,5318.0
2024-02-06 13:20:00,540.0,540.85,539.89,540.85,2250.0,540.0,540.85,539.89,540.85,2250.0
2024-02-06 13:30:00,540.84,542.0,540.81,542.0,6991.0,540.84,542.0,540.81,542.0,6991.0
2024-02-06 13:40:00,541.61,541.72,540.64,540.64,6875.0,541.61,541.72,540.64,540.64,6875.0
2024-02-06 13:50:00,540.14,540.35,539.0,539.41,12043.0,540.14,540.35,539.0,539.41,12043.0
2024-02-06 14:00:00,539.08,539.6,536.16,537.03,13735.0,539.08,539.6,536.16,537.03,13735.0
2024-02-06 14:10:00,536.46,536.48,534.37,534.75,17783.0,536.46,536.48,534.37,534.75,17783.0
2024-02-06 14:20:00,534.55,535.73,534.21,534.69,13773.0,534.55,535.73,534.21,534.69,13773.0
2024-02-06 14:30:00,534.82,536.09,534.69,534.92,9850.0,534.82,536.09,534.69,534.92,9850.0
2024-02-06 14:40:00,535.19,538.94,535.19,538.94,13158.0,535.19,538.94,535.19,538.94,13158.0
2024-02-06 14:50:00,538.97,542.0,538.96,541.32,17176.0,538.97,542.0,538.96,541.32,17176.0
2024-02-06 15:00:00,541.54,542.91,540.62,541.96,17557.0,541.54,542.91,540.62,541.96,17557.0
2024-02-06 15:10:00,541.89,543.2,541.51,543.1,12504.0,541.89,543.2,541.51,543.1,12504.0
2024-02-06 15:20:00,543.11,543.3,541.89,542.5,17174.0,543.11,543.3,541.89,542.5,17174.0
2024-02-06 15:30:00,542.24,542.71,540.5,540.5,14378.0,542.24,542.71,540.5,540.5,14378.0
2024-02-06 15:40:00,540.7,543.14,540.49,542.44,8955.0,540.7,543.14,540.49,542.44,8955.0
2024-02-06 15:50:00,542.22,543.04,541.43,542.76,38661.0,542.22,543.04,541.43,542.76,38661.0
2024-02-07 09:30:00,546.0,552.03,546.0,547.89,33814.0,546.0,552.03,546.0,547.89,33814.0
2024-02-07 09:40:00,547.89,551.0,546.44,549.83,15076.0,547.89,551.0,546.44,549.83,15076.0
2024-02-07 09:50:00,549.54,550.89,547.49,550.81,19679.0,549.54,550.89,547.49,550.81,19679.0
2024-02-07 10:00:00,549.95,551.72,549.91,551.57,12453.0,549.95,551.72,549.91,551.57,12453.0
2024-02-07 10:10:00,551.43,556.5,551.42,555.65,25606.0,551.43,556.5,551.42,555.65,25606.0
2024-02-07 10:20:00,555.78,557.9,554.73,557.25,17037.0,555.78,557.9,554.73,557.25,17037.0
2024-02-07 10:30:00,557.25,557.44,554.97,555.77,16551.0,557.25,557.44,554.97,555.77,16551.0
2024-02-07 10:40:00,555.81,557.44,555.06,556.05,10283.0,555.81,557.44,555.06,556.05,10283.0
2024-02-07 10:50:00,556.21,558.7,555.5,555.73,16162.0,556.21,558.7,555.5,555.73,16162.0
2024-02-07 11:00:00,555.82,557.07,555.38,557.07,19436.0,555.82,557.07,555.38,557.07,19436.0
2024-02-07 11:10:00,557.66,558.88,557.66,558.25,16672.0,557.66,558.88,557.66,558.25,16672.0
2024-02-07 11:20:00,558.31,559.27,557.4,558.0,29466.0,558.31,559.27,557.4,558.0,29466.0
2024-02-07 11:30:00,558.0,558.39,556.6,557.63,7806.0,558.0,558.39,556.6,557.63,7806.0
2024-02-07 11:40:00,557.74,558.48,556.94,557.21,5965.0,557.74,558.48,556.94,557.21,5965.0
2024-02-07 11:50:00,557.34,558.11,557.08,557.75,6324.0,557.34,558.11,557.08,557.75,6324.0
2024-02-07 12:00:00,557.72,558.62,557.71,558.19,5703.0,557.72,558.62,557.71,558.19,5703.0
2024-02-07 12:10:00,558.24,558.44,557.09,558.15,4949.0,558.24,558.44,557.09,558.15,4949.0
2024-02-07 12:20:00,558.16,558.17,555.61,555.73,4643.0,558.16,558.17,555.61,555.73,4643.0
2024-02-07 12:30:00,555.32,555.32,553.76,553.92,7001.0,555.32,555.32,553.76,553.92,7001.0
2024-02-07 12:40:00,553.65,555.0,553.14,555.0,6130.0,553.65,555.0,553.14,555.0,6130.0
2024-02-07 12:50:00,555.16,555.77,554.94,555.29,3889.0,555.16,555.77,554.94,555.29,3889.0
2024-02-07 13:00:00,554.96,555.88,554.84,555.04,4266.0,554.96,555.88,554.84,555.04,4266.0
2024-02-07 13:10:00,555.23,555.41,554.95,555.39,3831.0,555.23,555.41,554.95,555.39,3831.0
2024-02-07 13:20:00,555.49,556.62,555.34,556.62,4290.0,555.49,556.62,555.34,556.62,4290.0
2024-02-07 13:30:00,556.79,557.07,556.53,557.07,5210.0,556.79,557.07,556.53,557.07,5210.0
2024-02-07 13:40:00,557.16,557.16,556.21,557.08,5934.0,557.16,557.16,556.21,557.08,5934.0
2024-02-07 13:50:00,557.08,557.37,556.86,557.31,6791.0,557.08,557.37,556.86,557.31,6791.0
2024-02-07 14:00:00,557.46,557.46,556.68,556.88,5199.0,557.46,557.46,556.68,556.88,5199.0
2024-02-07 14:10:00,556.81,557.64,556.63,557.36,7748.0,556.81,557.64,556.63,557.36,7748.0
2024-02-07 14:20:00,557.3,557.75,556.67,556.93,3760.0,557.3,557.75,556.67,556.93,3760.0
2024-02-07 14:30:00,557.13,557.16,556.13,556.47,6053.0,557.13,557.16,556.13,556.47,6053.0
2024-02-07 14:40:00,556.58,556.62,555.55,556.24,5630.0,556.58,556.62,555.55,556.24,5630.0
2024-02-07 14:50:00,556.32,556.82,555.67,556.3,12617.0,556.32,556.82,555.67,556.3,12617.0
2024-02-07 15:00:00,556.18,556.18,553.77,554.0,16331.0,556.18,556.18,553.77,554.0,16331.0
2024-02-07 15:10:00,553.87,555.25,553.49,554.06,9062.0,553.87,555.25,553.49,554.06,9062.0
2024-02-07 15:20:00,553.84,554.24,553.5,553.81,10522.0,553.84,554.24,553.5,553.81,10522.0
2024-02-07 15:30:00,554.02,554.83,553.27,554.74,10623.0,554.02,554.83,553.27,554.74,10623.0
2024-02-07 15:40:00,554.98,555.05,553.47,554.19,12187.0,554.98,555.05,553.47,554.19,12187.0
2024-02-07 15:50:00,554.35,554.76,553.52,554.28,43339.0,554.35,554.76,553.52,554.28,43339.0
2024-02-08 09:30:00,563.25,566.56,562.0,565.77,44826.0,563.25,566.56,562.0,565.77,44826.0
2024-02-08 09:40:00,565.74,565.99,562.1,562.65,9119.0,565.74,565.99,562.1,562.65,9119.0
2024-02-08 09:50:00,562.02,565.99,562.0,565.45,27571.0,562.02,565.99,562.0,565.45,27571.0
2024-02-08 10:00:00,565.44,567.66,564.26,566.96,26812.0,565.44,567.66,564.26,566.96,26812.0
2024-02-08 10:10:00,567.02,570.47,566.29,569.12,36410.0,567.02,570.47,566.29,569.12,36410.0
2024-02-08 10:20:00,568.93,569.41,567.24,569.0,17464.0,568.93,569.41,567.24,569.0,17464.0
2024-02-08 10:30:00,569.07,570.69,567.19,570.29,9423.0,569.07,570.69,567.19,570.29,9423.0
2024-02-08 10:40:00,570.15,573.27,569.95,572.57,22681.0,570.15,573.27,569.95,572.57,22681.0
2024-02-08 10:50:00,572.95,573.53,572.19,572.19,19266.0,572.95,573.53,572.19,572.19,19266.0
2024-02-08 11:00:00,572.46,572.46,570.28,570.58,8672.0,572.46,572.46,570.28,570.58,8672.0
2024-02-08 11:10:00,570.36,571.31,570.25,570.45,11456.0,570.36,571.31,570.25,570.45,11456.0
2024-02-08 11:20:00,570.67,571.15,569.71,569.71,7282.0,570.67,571.15,569.71,569.71,7282.0
2024-02-08 11:30:00,569.28,569.56,568.42,569.03,8753.0,569.28,569.56,568.42,569.03,8753.0
2024-02-08 11:40:00,569.04,569.13,568.33,568.77,9520.0,569.04,569.13,568.33,568.77,9520.0
2024-02-08 11:50:00,569.07,571.22,568.97,570.7,18619.0,569.07,571.22,568.97,570.7,18619.0
2024-02-08 12:00:00,570.58,571.04,570.2,570.23,6299.0,570.58,571.04,570.2,570.23,6299.0
2024-02-08 12:10:00,570.23,570.34,568.33,568.77,9531.0,570.23,570.34,568.33,568.77,9531.0
2024-02-08 12:20:00,569.02,569.05,568.29,568.81,9303.0,569.02,569.05,568.29,568.81,9303.0
2024-02-08 12:30:00,568.6,568.6,567.63,567.9,8593.0,568.6,568.6,567.63,567.9,8593.0
2024-02-08 12:40:00,568.01,568.02,566.5,567.38,17452.0,568.01,568.02,566.5,567.38,17452.0
2024-02-08 12:50:00,567.43,568.04,566.63,567.24,17237.0,567.43,568.04,566.63,567.24,17237.0
2024-02-08 13:00:00,567.31,568.97,567.3,568.96,14330.0,567.31,568.97,567.3,568.96,14330.0
2024-02-08 13:10:00,569.11,570.52,568.68,570.52,17606.0,569.11,570.52,568.68,570.52,17606.0
2024-02-08 13:20:00,570.19,571.58,569.93,571.58,14352.0,570.19,571.58,569.93,571.58,14352.0
2024-02-08 13:30:00,571.68,572.72,571.1,572.72,17896.0,571.68,572.72,571.1,572.72,17896.0
2024-02-08 13:40:00,572.6,573.36,571.69,571.94,12027.0,572.6,573.36,571.69,571.94,12027.0
2024-02-08 13:50:00,571.72,572.95,571.32,572.92,13361.0,571.72,572.95,571.32,572.92,13361.0
2024-02-08 14:00:00,572.92,573.58,569.99,570.15,11772.0,572.92,573.58,569.99,570.15,11772.0
2024-02-08 14:10:00,570.48,572.13,570.47,572.13,10592.0,570.48,572.13,570.47,572.13,10592.0
2024-02-08 14:20:00,572.23,572.32,571.16,571.83,12152.0,572.23,572.32,571.16,571.83,12152.0
2024-02-08 14:30:00,571.91,573.02,571.19,572.18,13036.0,571.91,573.02,571.19,572.18,13036.0
2024-02-08 14:40:00,572.27,573.29,570.24,570.26,16578.0,572.27,573.29,570.24,570.26,16578.0
2024-02-08 14:50:00,570.25,571.59,570.01,570.84,13153.0,570.25,571.59,570.01,570.84,13153.0
2024-02-08 15:00:00,570.68,571.65,570.53,571.43,7498.0,570.68,571.65,570.53,571.43,7498.0
2024-02-08 15:10:00,571.63,572.13,571.36,571.5,8935.0,571.63,572.13,571.36,571.5,8935.0
2024-02-08 15:20:00,571.72,572.65,571.72,572.36,13492.0,571.72,572.65,571.72,572.36,13492.0
2024-02-08 15:30:00,572.35,572.62,571.73,572.27,14112.0,572.35,572.62,571.73,572.27,14112.0
2024-02-08 15:40:00,572.42,572.9,572.2,572.2,22925.0,572.42,572.9,572.2,572.2,22925.0
2024-02-08 15:50:00,572.3,573.36,570.46,570.66,102661.0,572.3,573.36,570.46,570.66,102661.0
2024-02-09 09:30:00,574.34,582.0,571.92,571.92,51417.0,574.34,582.0,571.92,571.92,51417.0
2024-02-09 09:40:00,571.92,575.79,571.32,574.88,10064.0,571.92,575.79,571.32,574.88,10064.0
2024-02-09 09:50:00,575.01,578.89,574.82,578.67,6937.0,575.01,578.89,574.82,578.67,6937.0
2024-02-09 10:00:00,578.4,580.33,577.44,579.32,25861.0,578.4,580.33,577.44,579.32,25861.0
2024-02-09 10:10:00,578.96,580.67,578.37,579.75,14390.0,578.96,580.67,578.37,579.75,14390.0
2024-02-09 10:20:00,579.73,579.73,577.69,578.77,8245.0,579.73,579.73,577.69,578.77,8245.0
2024-02-09 10:30:00,579.26,580.41,578.76,579.6,4866.0,579.26,580.41,578.76,579.6,4866.0
2024-02-09 10:40:00,579.98,582.85,579.97,581.65,19298.0,579.98,582.85,579.97,581.65,19298.0
2024-02-09 10:50:00,581.89,581.89,579.93,580.02,8063.0,581.89,581.89,579.93,580.02,8063.0
2024-02-09 11:00:00,580.43,581.73,579.77,579.87,8534.0,580.43,581.73,579.77,579.87,8534.0
2024-02-09 11:10:00,580.12,580.43,579.57,579.7,1750.0,580.12,580.43,579.57,579.7,1750.0
2024-02-09 11:20:00,579.75,580.08,579.09,579.41,3997.0,579.75,580.08,579.09,579.41,3997.0
2024-02-09 11:30:00,579.69,579.93,578.16,578.16,8116.0,579.69,579.93,578.16,578.16,8116.0
2024-02-09 11:40:00,578.32,579.23,578.32,578.84,5431.0,578.32,579.23,578.32,578.84,5431.0
2024-02-09 11:50:00,578.77,579.2,578.6,578.91,2100.0,578.77,579.2,578.6,578.91,2100.0
2024-02-09 12:00:00,578.52,578.52,577.44,577.44,3987.0,578.52,578.52,577.44,577.44,3987.0
2024-02-09 12:10:00,577.66,579.15,577.38,578.82,4508.0,577.66,579.15,577.38,578.82,4508.0
2024-02-09 12:20:00,578.43,579.94,578.43,579.94,2628.0,578.43,579.94,578.43,579.94,2628.0
2024-02-09 12:30:00,579.72,579.89,579.26,579.88,5671.0,579.72,579.89,579.26,579.88,5671.0
2024-02-09 12:40:00,580.0,580.78,579.95,580.63,3723.0,580.0,580.78,579.95,580.63,3723.0
2024-02-09 12:50:00,580.74,580.88,579.53,579.54,2860.0,580.74,580.88,579.53,579.54,2860.0
2024-02-09 13:00:00,579.54,579.93,579.32,579.75,2563.0,579.54,579.93,579.32,579.75,2563.0
2024-02-09 13:10:00,579.75,580.65,578.9,579.42,12473.0,579.75,580.65,578.9,579.42,12473.0
2024-02-09 13:20:00,579.22,580.03,579.0,579.25,6894.0,579.22,580.03,579.0,579.25,6894.0
2024-02-09 13:30:00,579.21,579.37,578.36,578.69,7103.0,579.21,579.37,578.36,578.69,7103.0
2024-02-09 13:40:00,578.67,579.3,577.94,579.04,2921.0,578.67,579.3,577.94,579.04,2921.0
2024-02-09 13:50:00,579.06,580.03,578.64,579.96,5129.0,579.06,580.03,578.64,579.96,5129.0
2024-02-09 14:00:00,580.02,581.55,580.0,580.81,11400.0,580.02,581.55,580.0,580.81,11400.0
2024-02-09 14:10:00,580.48,580.48,579.91,580.4,2159.0,580.48,580.48,579.91,580.4,2159.0
2024-02-09 14:20:00,580.41,581.2,580.15,580.38,4574.0,580.41,581.2,580.15,580.38,4574.0
2024-02-09 14:30:00,580.52,581.03,580.42,580.45,2390.0,580.52,581.03,580.42,580.45,2390.0
2024-02-09 14:40:00,580.59,580.6,579.98,580.07,4925.0,580.59,580.6,579.98,580.07,4925.0
2024-02-09 14:50:00,579.96,580.23,579.12,579.13,4919.0,579.96,580.23,579.12,579.13,4919.0
2024-02-09 15:00:00,578.67,578.67,577.72,577.75,6029.0,578.67,578.67,577.72,577.75,6029.0
2024-02-09 15:10:00,577.69,578.01,577.19,577.86,10457.0,577.69,578.01,577.19,577.86,10457.0
2024-02-09 15:20:00,577.84,577.87,576.42,576.96,5189.0,577.84,577.87,576.42,576.96,5189.0
2024-02-09 15:30:00,576.86,576.86,576.17,576.56,10869.0,576.86,576.86,576.17,576.56,10869.0
2024-02-09 15:40:00,576.75,577.16,576.08,576.08,16380.0,576.75,577.16,576.08,576.08,16380.0
2024-02-09 15:50:00,576.26,576.57,575.07,575.52,60209.0,576.26,576.57,575.07,575.52,60209.0
2024-02-12 09:30:00,576.0,577.96,571.01,572.2,27306.0,576.0,577.96,571.01,572.2,27306.0
2024-02-12 09:40:00,571.71,573.04,569.0,569.62,13138.0,571.71,573.04,569.0,569.62,13138.0
2024-02-12 09:50:00,569.12,570.33,567.47,567.65,14017.0,569.12,570.33,567.47,567.65,14017.0
2024-02-12 10:00:00,567.79,569.31,565.37,568.84,15226.0,567.79,569.31,565.37,568.84,15226.0
2024-02-12 10:10:00,570.06,571.92,569.73,571.47,4101.0,570.06,571.92,569.73,571.47,4101.0
2024-02-12 10:20:00,570.73,572.04,569.9,572.04,6222.0,570.73,572.04,569.9,572.04,6222.0
2024-02-12 10:30:00,571.47,572.84,571.22,572.72,5763.0,571.47,572.84,571.22,572.72,5763.0
2024-02-12 10:40:00,572.56,572.95,570.77,571.47,3781.0,572.56,572.95,570.77,571.47,3781.0
2024-02-12 10:50:00,571.72,572.76,570.05,571.94,5134.0,571.72,572.76,570.05,571.94,5134.0
2024-02-12 11:00:00,572.0,573.32,571.62,573.32,12538.0,572.0,573.32,571.62,573.32,12538.0
2024-02-12 11:10:00,573.25,573.35,572.08,572.45,5937.0,573.25,573.35,572.08,572.45,5937.0
2024-02-12 11:20:00,572.51,575.14,572.22,573.76,12145.0,572.51,575.14,572.22,573.76,12145.0
2024-02-12 11:30:00,573.83,576.74,573.62,575.31,11010.0,573.83,576.74,573.62,575.31,11010.0
2024-02-12 11:40:00,575.21,575.99,573.85,573.85,11895.0,575.21,575.99,573.85,573.85,11895.0
2024-02-12 11:50:00,574.19,575.7,574.19,574.92,4311.0,574.19,575.7,574.19,574.92,4311.0
2024-02-12 12:00:00,574.52,575.73,574.33,575.63,2363.0,574.52,575.73,574.33,575.63,2363.0
2024-02-12 12:10:00,575.9,576.35,575.01,575.91,5641.0,575.9,576.35,575.01,575.91,5641.0
2024-02-12 12:20:00,575.98,576.03,575.11,575.26,5807.0,575.98,576.03,575.11,575.26,5807.0
2024-02-12 12:30:00,575.65,576.35,575.45,575.62,4090.0,575.65,576.35,575.45,575.62,4090.0
2024-02-12 12:40:00,575.63,575.96,575.28,575.73,2647.0,575.63,575.96,575.28,575.73,2647.0
2024-02-12 12:50:00,575.73,576.11,575.5,575.6,5476.0,575.73,576.11,575.5,575.6,5476.0
2024-02-12 13:00:00,575.6,575.95,575.16,575.6,3346.0,575.6,575.95,575.16,575.6,3346.0
2024-02-12 13:10:00,575.59,576.16,575.09,575.35,5745.0,575.59,576.16,575.09,575.35,5745.0
2024-02-12 13:20:00,575.4,575.71,573.84,574.01,7072.0,575.4,575.71,573.84,574.01,7072.0
2024-02-12 13:30:00,573.76,573.8,570.48,571.1,12267.0,573.76,573.8,570.48,571.1,12267.0
2024-02-12 13:40:00,570.89,571.53,570.32,571.3,4945.0,570.89,571.53,570.32,571.3,4945.0
2024-02-12 13:50:00,571.45,572.13,571.02,571.8,2002.0,571.45,572.13,571.02,571.8,2002.0
2024-02-12 14:00:00,571.23,571.23,570.26,571.23,2895.0,571.23,571.23,570.26,571.23,2895.0
2024-02-12 14:10:00,571.08,571.08,568.59,568.59,3458.0,571.08,571.08,568.59,568.59,3458.0
2024-02-12 14:20:00,568.45,570.36,568.26,570.11,4381.0,568.45,570.36,568.26,570.11,4381.0
2024-02-12 14:30:00,569.78,569.91,568.89,569.13,2630.0,569.78,569.91,568.89,569.13,2630.0
2024-02-12 14:40:00,569.24,569.71,567.98,568.74,4264.0,569.24,569.71,567.98,568.74,4264.0
2024-02-12 14:50:00,568.45,568.45,567.05,567.69,4667.0,568.45,568.45,567.05,567.69,4667.0
2024-02-12 15:00:00,568.05,569.07,567.9,569.06,2953.0,568.05,569.07,567.9,569.06,2953.0
2024-02-12 15:10:00,568.84,568.84,567.97,568.38,1627.0,568.84,568.84,567.97,568.38,1627.0
2024-02-12 15:20:00,568.38,568.51,567.11,567.11,5106.0,568.38,568.51,567.11,567.11,5106.0
2024-02-12 15:30:00,567.31,567.5,566.46,566.46,10069.0,567.31,567.5,566.46,566.46,10069.0
2024-02-12 15:40:00,566.48,568.97,566.46,568.97,10736.0,566.48,568.97,566.46,568.97,10736.0
2024-02-12 15:50:00,569.22,569.97,568.17,568.85,32097.0,569.22,569.97,568.17,568.85,32097.0
2024-02-13 09:30:00,549.52,553.05,538.0,549.82,94173.0,549.52,553.05,538.0,549.82,94173.0
2024-02-13 09:40:00,549.84,551.14,544.0,545.4,32603.0,549.84,551.14,544.0,545.4,32603.0
2024-02-13 09:50:00,544.7,550.39,543.08,549.52,20553.0,544.7,550.39,543.08,549.52,20553.0
2024-02-13 10:00:00,548.9,549.38,544.22,547.13,16882.0,548.9,549.38,544.22,547.13,16882.0
2024-02-13 10:10:00,547.4,548.14,544.33,548.0,14700.0,547.4,548.14,544.33,548.0,14700.0
2024-02-13 10:20:00,548.04,550.85,547.99,550.45,12789.0,548.04,550.85,547.99,550.45,12789.0
2024-02-13 10:30:00,550.95,553.27,550.53,553.27,13219.0,550.95,553.27,550.53,553.27,13219.0
2024-02-13 10:40:00,553.62,554.66,552.64,553.22,9039.0,553.62,554.66,552.64,553.22,9039.0
2024-02-13 10:50:00,553.02,554.4,550.99,551.31,8805.0,553.02,554.4,550.99,551.31,8805.0
2024-02-13 11:00:00,551.71,553.82,551.6,553.19,8149.0,551.71,553.82,551.6,553.19,8149.0
2024-02-13 11:10:00,553.2,553.7,550.79,551.34,10193.0,553.2,553.7,550.79,551.34,10193.0
2024-02-13 11:20:00,551.21,551.79,550.4,551.78,8173.0,551.21,551.79,550.4,551.78,8173.0
2024-02-13 11:30:00,551.63,551.9,550.83,551.26,11902.0,551.63,551.9,550.83,551.26,11902.0
2024-02-13 11:40:00,551.39,553.55,550.57,553.44,9099.0,551.39,553.55,550.57,553.44,9099.0
2024-02-13 11:50:00,553.45,553.99,551.31,551.95,13338.0,553.45,553.99,551.31,551.95,13338.0
2024-02-13 12:00:00,551.52,551.69,550.32,550.5,7056.0,551.52,551.69,550.32,550.5,7056.0
2024-02-13 12:10:00,550.65,551.68,549.93,551.16,9179.0,550.65,551.68,549.93,551.16,9179.0
2024-02-13 12:20:00,551.13,551.39,550.26,550.46,4699.0,551.13,551.39,550.26,550.46,4699.0
2024-02-13 12:30:00,550.32,551.75,550.31,550.63,4576.0,550.32,551.75,550.31,550.63,4576.0
2024-02-13 12:40:00,550.8,551.24,550.2,550.52,8101.0,550.8,551.24,550.2,550.52,8101.0
2024-02-13 12:50:00,550.89,551.3,548.1,548.57,11940.0,550.89,551.3,548.1,548.57,11940.0
2024-02-13 13:00:00,548.94,549.15,548.19,548.99,8147.0,548.94,549.15,548.19,548.99,8147.0
2024-02-13 13:10:00,549.01,549.93,548.53,549.88,5562.0,549.01,549.93,548.53,549.88,5562.0
2024-02-13 13:20:00,549.65,549.95,549.14,549.47,5305.0,549.65,549.95,549.14,549.47,5305.0
2024-02-13 13:30:00,549.39,549.42,548.8,549.15,6320.0,549.39,549.42,548.8,549.15,6320.0
2024-02-13 13:40:00,548.97,549.35,546.99,546.99,6655.0,548.97,549.35,546.99,546.99,6655.0
2024-02-13 13:50:00,546.7,547.69,546.66,547.69,10250.0,546.7,547.69,546.66,547.69,10250.0
2024-02-13 14:00:00,547.69,547.69,544.6,545.45,6500.0,547.69,547.69,544.6,545.45,6500.0
2024-02-13 14:10:00,545.45,545.64,544.59,545.55,5290.0,545.45,545.64,544.59,545.55,5290.0
2024-02-13 14:20:00,545.64,546.17,544.54,545.84,9203.0,545.64,546.17,544.54,545.84,9203.0
2024-02-13 14:30:00,545.59,546.74,545.59,546.46,5689.0,545.59,546.74,545.59,546.46,5689.0
2024-02-13 14:40:00,546.54,546.65,545.27,545.39,6232.0,546.54,546.65,545.27,545.39,6232.0
2024-02-13 14:50:00,545.49,545.64,543.57,544.58,9694.0,545.49,545.64,543.57,544.58,9694.0
2024-02-13 15:00:00,544.82,545.9,544.81,545.53,9873.0,544.82,545.9,544.81,545.53,9873.0
2024-02-13 15:10:00,545.35,545.7,545.0,545.22,12302.0,545.35,545.7,545.0,545.22,12302.0
2024-02-13 15:20:00,545.13,546.16,544.56,546.15,12865.0,545.13,546.16,544.56,546.15,12865.0
2024-02-13 15:30:00,546.01,546.52,545.26,546.08,13585.0,546.01,546.52,545.26,546.08,13585.0
2024-02-13 15:40:00,546.06,547.76,546.05,547.34,14943.0,546.06,547.76,546.05,547.34,14943.0
2024-02-13 15:50:00,547.39,548.99,546.29,548.87,91822.0,547.39,548.99,546.29,548.87,91822.0
2024-02-14 09:30:00,554.59,558.3,554.59,555.54,30814.0,554.59,558.3,554.59,555.54,30814.0
2024-02-14 09:40:00,555.98,557.14,554.63,556.1,15660.0,555.98,557.14,554.63,556.1,15660.0
2024-02-14 09:50:00,554.63,558.72,554.45,558.72,6602.0,554.63,558.72,554.45,558.72,6602.0
2024-02-14 10:00:00,558.24,558.51,556.6,556.6,8177.0,558.24,558.51,556.6,556.6,8177.0
2024-02-14 10:10:00,557.34,559.21,556.9,559.21,14711.0,557.34,559.21,556.9,559.21,14711.0
2024-02-14 10:20:00,559.51,560.42,559.0,560.3,9670.0,559.51,560.42,559.0,560.3,9670.0
2024-02-14 10:30:00,560.31,560.66,558.94,558.94,7851.0,560.31,560.66,558.94,558.94,7851.0
2024-02-14 10:40:00,559.4,559.41,557.33,558.01,12059.0,559.4,559.41,557.33,558.01,12059.0
2024-02-14 10:50:00,558.45,558.67,556.68,556.78,6869.0,558.45,558.67,556.68,556.78,6869.0
2024-02-14 11:00:00,556.66,557.21,554.78,556.51,6693.0,556.66,557.21,554.78,556.51,6693.0
2024-02-14 11:10:00,556.46,556.9,555.64,555.84,6444.0,556.46,556.9,555.64,555.84,6444.0
2024-02-14 11:20:00,555.62,557.42,555.37,556.44,5219.0,555.62,557.42,555.37,556.44,5219.0
2024-02-14 11:30:00,556.4,557.19,556.06,557.18,7821.0,556.4,557.19,556.06,557.18,7821.0
2024-02-14 11:40:00,556.76,557.6,555.65,556.72,4522.0,556.76,557.6,555.65,556.72,4522.0
2024-02-14 11:50:00,556.7,557.26,556.5,556.78,5405.0,556.7,557.26,556.5,556.78,5405.0
2024-02-14 12:00:00,556.25,556.89,555.16,556.89,8225.0,556.25,556.89,555.16,556.89,8225.0
2024-02-14 12:10:00,556.83,557.4,556.7,556.93,4200.0,556.83,557.4,556.7,556.93,4200.0
2024-02-14 12:20:00,556.87,558.6,556.85,558.6,4687.0,556.87,558.6,556.85,558.6,4687.0
2024-02-14 12:30:00,558.67,559.42,558.35,559.13,5053.0,558.67,559.42,558.35,559.13,5053.0
2024-02-14 12:40:00,559.11,560.36,559.11,560.36,2525.0,559.11,560.36,559.11,560.36,2525.0
2024-02-14 12:50:00,560.11,560.44,559.71,559.92,3734.0,560.11,560.44,559.71,559.92,3734.0
2024-02-14 13:00:00,560.06,560.3,559.61,559.72,2650.0,560.06,560.3,559.61,559.72,2650.0
2024-02-14 13:10:00,559.6,559.7,558.63,558.97,2217.0,559.6,559.7,558.63,558.97,2217.0
2024-02-14 13:20:00,558.87,558.87,558.41,558.41,1274.0,558.87,558.87,558.41,558.41,1274.0
2024-02-14 13:30:00,558.82,560.39,558.82,560.38,2024.0,558.82,560.39,558.82,560.38,2024.0
2024-02-14 13:40:00,560.18,560.55,559.98,560.12,2632.0,560.18,560.55,559.98,560.12,2632.0
2024-02-14 13:50:00,560.0,560.0,558.37,558.37,4385.0,560.0,560.0,558.37,558.37,4385.0
2024-02-14 14:00:00,559.26,559.4,556.78,556.78,3745.0,559.26,559.4,556.78,556.78,3745.0
2024-02-14 14:10:00,557.45,557.54,556.73,556.73,4628.0,557.45,557.54,556.73,556.73,4628.0
2024-02-14 14:20:00,556.32,557.84,556.31,557.57,4154.0,556.32,557.84,556.31,557.57,4154.0
2024-02-14 14:30:00,557.71,557.86,557.22,557.86,2917.0,557.71,557.86,557.22,557.86,2917.0
2024-02-14 14:40:00,557.61,557.97,557.22,557.74,2200.0,557.61,557.97,557.22,557.74,2200.0
2024-02-14 14:50:00,557.8,558.19,557.02,558.19,10922.0,557.8,558.19,557.02,558.19,10922.0
2024-02-14 15:00:00,558.42,560.13,558.28,560.13,16842.0,558.42,560.13,558.28,560.13,16842.0
2024-02-14 15:10:00,560.07,560.19,559.17,559.49,7430.0,560.07,560.19,559.17,559.49,7430.0
2024-02-14 15:20:00,559.55,561.13,559.43,561.1,12320.0,559.55,561.13,559.43,561.1,12320.0
2024-02-14 15:30:00,561.0,561.11,559.47,560.66,10632.0,561.0,561.11,559.47,560.66,10632.0
2024-02-14 15:40:00,560.52,561.52,560.32,560.52,21835.0,560.52,561.52,560.32,560.52,21835.0
2024-02-14 15:50:00,560.66,562.89,560.47,562.74,46145.0,560.66,562.89,560.47,562.74,46145.0
2024-02-15 09:30:00,567.14,568.6,561.42,563.68,27668.0,567.14,568.6,561.42,563.68,27668.0
2024-02-15 09:40:00,563.59,564.52,561.28,564.46,5325.0,563.59,564.52,561.28,564.46,5325.0
2024-02-15 09:50:00,564.56,564.56,558.82,560.11,13156.0,564.56,564.56,558.82,560.11,13156.0
2024-02-15 10:00:00,560.12,560.28,557.23,559.24,9137.0,560.12,560.28,557.23,559.24,9137.0
2024-02-15 10:10:00,559.49,561.57,559.0,559.22,6439.0,559.49,561.57,559.0,559.22,6439.0
2024-02-15 10:20:00,559.22,559.27,556.89,556.95,4629.0,559.22,559.27,556.89,556.95,4629.0
2024-02-15 10:30:00,557.27,559.18,557.27,559.15,5991.0,557.27,559.18,557.27,559.15,5991.0
2024-02-15 10:40:00,559.39,561.46,559.26,561.46,6449.0,559.39,561.46,559.26,561.46,6449.0
2024-02-15 10:50:00,561.46,562.11,560.43,561.48,8654.0,561.46,562.11,560.43,561.48,8654.0
2024-02-15 11:00:00,561.17,561.29,558.48,558.59,6944.0,561.17,561.29,558.48,558.59,6944.0
2024-02-15 11:10:00,558.66,560.2,558.66,559.42,4107.0,558.66,560.2,558.66,559.42,4107.0
2024-02-15 11:20:00,559.27,559.98,559.03,559.73,6100.0,559.27,559.98,559.03,559.73,6100.0
2024-02-15 11:30:00,560.04,560.45,558.59,558.95,5428.0,560.04,560.45,558.59,558.95,5428.0
2024-02-15 11:40:00,559.33,560.35,559.0,559.1,4197.0,559.33,560.35,559.0,559.1,4197.0
2024-02-15 11:50:00,559.11,559.11,557.89,558.47,7922.0,559.11,559.11,557.89,558.47,7922.0
2024-02-15 12:00:00,558.74,558.82,558.01,558.63,3600.0,558.74,558.82,558.01,558.63,3600.0
2024-02-15 12:10:00,558.63,559.79,558.44,559.51,6190.0,558.63,559.79,558.44,559.51,6190.0
2024-02-15 12:20:00,559.38,560.11,558.92,559.37,13948.0,559.38,560.11,558.92,559.37,13948.0
2024-02-15 12:30:00,559.24,560.44,559.21,559.96,43345.0,559.24,560.44,559.21,559.96,43345.0
2024-02-15 12:40:00,559.97,559.98,558.91,558.91,5265.0,559.97,559.98,558.91,558.91,5265.0
2024-02-15 12:50:00,559.16,559.67,558.25,558.25,5462.0,559.16,559.67,558.25,558.25,5462.0
2024-02-15 13:00:00,558.31,559.41,558.19,559.12,7354.0,558.31,559.41,558.19,559.12,7354.0
2024-02-15 13:10:00,558.94,559.06,558.0,559.02,4297.0,558.94,559.06,558.0,559.02,4297.0
2024-02-15 13:20:00,559.1,559.68,558.34,558.69,4476.0,559.1,559.68,558.34,558.69,4476.0
2024-02-15 13:30:00,558.95,559.83,558.76,559.29,7663.0,558.95,559.83,558.76,559.29,7663.0
2024-02-15 13:40:00,559.59,559.59,559.05,559.24,2897.0,559.59,559.59,559.05,559.24,2897.0
2024-02-15 13:50:00,559.31,560.32,559.31,560.32,1851.0,559.31,560.32,559.31,560.32,1851.0
2024-02-15 14:00:00,559.98,561.47,559.77,560.58,9157.0,559.98,561.47,559.77,560.58,9157.0
2024-02-15 14:10:00,560.28,560.28,559.16,559.95,4657.0,560.28,560.28,559.16,559.95,4657.0
2024-02-15 14:20:00,560.14,560.78,559.9,560.78,6630.0,560.14,560.78,559.9,560.78,6630.0
2024-02-15 14:30:00,560.85,561.36,560.61,561.05,3450.0,560.85,561.36,560.61,561.05,3450.0
2024-02-15 14:40:00,561.11,561.25,560.81,560.89,2766.0,561.11,561.25,560.81,560.89,2766.0
2024-02-15 14:50:00,560.89,560.9,559.83,559.88,4121.0,560.89,560.9,559.83,559.88,4121.0
2024-02-15 15:00:00,559.62,560.14,558.86,558.86,4183.0,559.62,560.14,558.86,558.86,4183.0
2024-02-15 15:10:00,558.84,559.44,558.65,558.67,2951.0,558.84,559.44,558.65,558.67,2951.0
2024-02-15 15:20:00,558.63,558.72,557.5,558.31,8086.0,558.63,558.72,557.5,558.31,8086.0
2024-02-15 15:30:00,558.43,558.73,557.75,558.1,5830.0,558.43,558.73,557.75,558.1,5830.0
2024-02-15 15:40:00,558.37,558.82,557.36,557.73,9758.0,558.37,558.82,557.36,557.73,9758.0
2024-02-15 15:50:00,557.92,559.34,557.51,558.04,47170.0,557.92,559.34,557.51,558.04,47170.0
2024-02-16 09:30:00,559.95,563.36,558.95,562.5,40658.0,559.95,563.36,558.95,562.5,40658.0
2024-02-16 09:40:00,562.5,563.87,559.94,559.94,7642.0,562.5,563.87,559.94,559.94,7642.0
2024-02-16 09:50:00,559.33,559.54,553.39,553.82,15428.0,559.33,559.54,553.39,553.82,15428.0
2024-02-16 10:00:00,555.53,555.53,550.98,553.09,9473.0,555.53,555.53,550.98,553.09,9473.0
2024-02-16 10:10:00,552.75,555.05,551.58,554.88,9876.0,552.75,555.05,551.58,554.88,9876.0
2024-02-16 10:20:00,554.76,555.45,553.69,554.91,16880.0,554.76,555.45,553.69,554.91,16880.0
2024-02-16 10:30:00,554.73,555.57,551.42,554.81,5513.0,554.73,555.57,551.42,554.81,5513.0
2024-02-16 10:40:00,555.18,555.87,554.14,554.41,4921.0,555.18,555.87,554.14,554.41,4921.0
2024-02-16 10:50:00,554.56,556.96,554.56,556.96,15703.0,554.56,556.96,554.56,556.96,15703.0
2024-02-16 11:00:00,556.68,558.63,556.68,557.65,6274.0,556.68,558.63,556.68,557.65,6274.0
2024-02-16 11:10:00,557.27,559.21,557.27,558.17,2551.0,557.27,559.21,557.27,558.17,2551.0
2024-02-16 11:20:00,558.59,558.6,558.14,558.42,2469.0,558.59,558.6,558.14,558.42,2469.0
2024-02-16 11:30:00,558.67,559.33,557.39,557.39,1758.0,558.67,559.33,557.39,557.39,1758.0
2024-02-16 11:40:00,557.44,557.77,556.55,556.55,1089.0,557.44,557.77,556.55,556.55,1089.0
2024-02-16 11:50:00,556.46,558.19,556.36,557.58,2024.0,556.46,558.19,556.36,557.58,2024.0
2024-02-16 12:00:00,558.1,558.1,557.05,557.5,2002.0,558.1,558.1,557.05,557.5,2002.0
2024-02-16 12:10:00,557.05,557.26,556.63,556.85,4482.0,557.05,557.26,556.63,556.85,4482.0
2024-02-16 12:20:00,556.85,558.04,556.75,557.55,2638.0,556.85,558.04,556.75,557.55,2638.0
2024-02-16 12:30:00,557.54,558.14,556.26,556.36,1839.0,557.54,558.14,556.26,556.36,1839.0
2024-02-16 12:40:00,556.37,557.34,556.37,556.76,2756.0,556.37,557.34,556.37,556.76,2756.0
2024-02-16 12:50:00,557.0,557.0,555.56,556.5,1700.0,557.0,557.0,555.56,556.5,1700.0
2024-02-16 13:00:00,556.38,558.05,555.98,557.86,8009.0,556.38,558.05,555.98,557.86,8009.0
2024-02-16 13:10:00,557.69,557.82,556.54,556.79,4205.0,557.69,557.82,556.54,556.79,4205.0
2024-02-16 13:20:00,556.08,557.17,556.08,556.21,2571.0,556.08,557.17,556.08,556.21,2571.0
2024-02-16 13:30:00,556.56,558.0,556.33,557.81,3222.0,556.56,558.0,556.33,557.81,3222.0
2024-02-16 13:40:00,557.81,558.5,557.81,558.38,3266.0,557.81,558.5,557.81,558.38,3266.0
2024-02-16 13:50:00,558.38,558.96,558.04,558.96,4558.0,558.38,558.96,558.04,558.96,4558.0
2024-02-16 14:00:00,558.74,559.68,558.43,559.52,8206.0,558.74,559.68,558.43,559.52,8206.0
2024-02-16 14:10:00,559.66,559.86,559.25,559.37,2725.0,559.66,559.86,559.25,559.37,2725.0
2024-02-16 14:20:00,558.64,558.82,558.42,558.42,1306.0,558.64,558.82,558.42,558.42,1306.0
2024-02-16 14:30:00,558.91,559.17,558.29,558.59,3175.0,558.91,559.17,558.29,558.59,3175.0
2024-02-16 14:40:00,558.56,558.56,554.81,554.81,4670.0,558.56,558.56,554.81,554.81,4670.0
2024-02-16 14:50:00,554.76,554.76,553.84,554.6,2676.0,554.76,554.76,553.84,554.6,2676.0
2024-02-16 15:00:00,554.61,555.01,552.87,553.14,38717.0,554.61,555.01,552.87,553.14,38717.0
2024-02-16 15:10:00,553.06,554.05,552.55,553.51,4849.0,553.06,554.05,552.55,553.51,4849.0
2024-02-16 15:20:00,553.55,554.8,553.55,554.8,2251.0,553.55,554.8,553.55,554.8,2251.0
2024-02-16 15:30:00,555.1,555.11,553.49,553.49,8122.0,555.1,555.11,553.49,553.49,8122.0
2024-02-16 15:40:00,553.17,553.63,552.85,553.14,7843.0,553.17,553.63,552.85,553.14,7843.0
2024-02-16 15:50:00,552.89,553.86,552.64,553.12,26867.0,552.89,553.86,552.64,553.12,26867.0
2024-02-20 09:30:00,551.51,555.0,547.36,547.36,48347.0,551.51,555.0,547.36,547.36,48347.0
2024-02-20 09:40:00,547.72,548.23,543.19,544.61,23546.0,547.72,548.23,543.19,544.61,23546.0
2024-02-20 09:50:00,544.6,546.02,543.27,545.1,12608.0,544.6,546.02,543.27,545.1,12608.0
2024-02-20 10:00:00,544.53,544.53,541.11,543.76,15111.0,544.53,544.53,541.11,543.76,15111.0
2024-02-20 10:10:00,543.09,543.62,541.87,542.32,7321.0,543.09,543.62,541.87,542.32,7321.0
2024-02-20 10:20:00,542.54,542.96,540.42,540.62,9529.0,542.54,542.96,540.42,540.62,9529.0
2024-02-20 10:30:00,540.45,541.28,538.72,541.17,5481.0,540.45,541.28,538.72,541.17,5481.0
2024-02-20 10:40:00,541.41,543.16,541.41,543.02,3835.0,541.41,543.16,541.41,543.02,3835.0
2024-02-20 10:50:00,542.95,544.2,542.5,544.2,6655.0,542.95,544.2,542.5,544.2,6655.0
2024-02-20 11:00:00,543.99,546.19,543.74,545.41,13637.0,543.99,546.19,543.74,545.41,13637.0
2024-02-20 11:10:00,545.31,546.31,545.06,545.86,9427.0,545.31,546.31,545.06,545.86,9427.0
2024-02-20 11:20:00,546.04,547.45,545.8,546.32,12423.0,546.04,547.45,545.8,546.32,12423.0
2024-02-20 11:30:00,546.85,546.85,544.79,545.24,4061.0,546.85,546.85,544.79,545.24,4061.0
2024-02-20 11:40:00,545.52,546.75,545.33,546.58,3216.0,545.52,546.75,545.33,546.58,3216.0
2024-02-20 11:50:00,546.55,546.55,544.03,544.05,8390.0,546.55,546.55,544.03,544.05,8390.0
2024-02-20 12:00:00,544.05,544.46,543.28,543.34,3100.0,544.05,544.46,543.28,543.34,3100.0
2024-02-20 12:10:00,543.48,543.95,543.06,543.43,4835.0,543.48,543.95,543.06,543.43,4835.0
2024-02-20 12:20:00,543.04,544.58,542.97,544.17,5305.0,543.04,544.58,542.97,544.17,5305.0
2024-02-20 12:30:00,544.5,545.28,544.02,544.02,5566.0,544.5,545.28,544.02,544.02,5566.0
2024-02-20 12:40:00,544.12,545.67,544.12,544.99,4800.0,544.12,545.67,544.12,544.99,4800.0
2024-02-20 12:50:00,544.97,546.48,544.81,546.45,5078.0,544.97,546.48,544.81,546.45,5078.0
2024-02-20 13:00:00,546.11,546.15,545.41,545.62,4161.0,546.11,546.15,545.41,545.62,4161.0
2024-02-20 13:10:00,545.53,545.53,544.15,545.24,5033.0,545.53,545.53,544.15,545.24,5033.0
2024-02-20 13:20:00,545.29,545.96,543.66,544.0,6635.0,545.29,545.96,543.66,544.0,6635.0
2024-02-20 13:30:00,544.27,544.35,543.59,544.02,3700.0,544.27,544.35,543.59,544.02,3700.0
2024-02-20 13:40:00,543.73,545.17,543.73,545.07,3312.0,543.73,545.17,543.73,545.07,3312.0
2024-02-20 13:50:00,545.09,545.56,544.51,545.54,16647.0,545.09,545.56,544.51,545.54,16647.0
2024-02-20 14:00:00,545.56,545.58,544.54,545.58,5301.0,545.56,545.58,544.54,545.58,5301.0
2024-02-20 14:10:00,545.63,545.77,544.33,545.77,4936.0,545.63,545.77,544.33,545.77,4936.0
2024-02-20 14:20:00,545.33,545.73,544.16,545.59,7715.0,545.33,545.73,544.16,545.59,7715.0
2024-02-20 14:30:00,545.73,546.02,545.14,545.84,9615.0,545.73,546.02,545.14,545.84,9615.0
2024-02-20 14:40:00,545.93,547.29,545.93,547.29,12852.0,545.93,547.29,545.93,547.29,12852.0
2024-02-20 14:50:00,547.35,547.66,546.19,547.13,9218.0,547.35,547.66,546.19,547.13,9218.0
2024-02-20 15:00:00,547.27,547.39,546.35,547.34,5589.0,547.27,547.39,546.35,547.34,5589.0
2024-02-20 15:10:00,547.32,547.75,546.79,547.16,8343.0,547.32,547.75,546.79,547.16,8343.0
2024-02-20 15:20:00,547.21,548.03,547.0,547.8,7035.0,547.21,548.03,547.0,547.8,7035.0
2024-02-20 15:30:00,547.79,547.82,545.96,546.69,9056.0,547.79,547.82,545.96,546.69,9056.0
2024-02-20 15:40:00,546.72,548.11,546.71,548.01,6100.0,546.72,548.11,546.71,548.01,6100.0
2024-02-20 15:50:00,548.06,548.76,546.81,547.91,52778.0,548.06,548.76,546.81,547.91,52778.0
2024-02-21 09:30:00,539.0,540.0,535.34,536.85,39463.0,539.0,540.0,535.34,536.85,39463.0
2024-02-21 09:40:00,536.85,537.33,527.02,528.2,55180.0,536.85,537.33,527.02,528.2,55180.0
2024-02-21 09:50:00,527.82,532.62,527.79,531.25,33773.0,527.82,532.62,527.79,531.25,33773.0
2024-02-21 10:00:00,531.25,538.15,531.25,537.67,20236.0,531.25,538.15,531.25,537.67,20236.0
2024-02-21 10:10:00,537.5,537.5,535.6,536.44,8943.0,537.5,537.5,535.6,536.44,8943.0
2024-02-21 10:20:00,536.35,537.48,535.73,536.68,11263.0,536.35,537.48,535.73,536.68,11263.0
2024-02-21 10:30:00,536.68,536.68,534.5,535.94,13431.0,536.68,536.68,534.5,535.94,13431.0
2024-02-21 10:40:00,536.23,537.89,535.01,537.7,12490.0,536.23,537.89,535.01,537.7,12490.0
2024-02-21 10:50:00,537.67,538.71,536.97,537.49,7542.0,537.67,538.71,536.97,537.49,7542.0
2024-02-21 11:00:00,537.33,537.83,535.51,535.94,14803.0,537.33,537.83,535.51,535.94,14803.0
2024-02-21 11:10:00,536.29,538.68,536.29,537.64,15079.0,536.29,538.68,536.29,537.64,15079.0
2024-02-21 11:20:00,537.97,538.67,537.87,538.47,5050.0,537.97,538.67,537.87,538.47,5050.0
2024-02-21 11:30:00,538.28,539.0,537.38,538.19,11626.0,538.28,539.0,537.38,538.19,11626.0
2024-02-21 11:40:00,538.24,539.0,537.61,539.0,9267.0,538.24,539.0,537.61,539.0,9267.0
2024-02-21 11:50:00,539.06,541.34,539.06,541.34,9023.0,539.06,541.34,539.06,541.34,9023.0
2024-02-21 12:00:00,541.13,542.04,538.75,539.37,9055.0,541.13,542.04,538.75,539.37,9055.0
2024-02-21 12:10:00,539.67,540.0,538.62,539.75,4180.0,539.67,540.0,538.62,539.75,4180.0
2024-02-21 12:20:00,539.51,540.16,539.21,540.16,9083.0,539.51,540.16,539.21,540.16,9083.0
2024-02-21 12:30:00,539.98,540.97,539.02,540.97,10436.0,539.98,540.97,539.02,540.97,10436.0
2024-02-21 12:40:00,540.74,541.06,539.39,540.16,9918.0,540.74,541.06,539.39,540.16,9918.0
2024-02-21 12:50:00,540.19,541.52,540.18,541.16,4226.0,540.19,541.52,540.18,541.16,4226.0
2024-02-21 13:00:00,540.88,541.08,539.32,540.61,31107.0,540.88,541.08,539.32,540.61,31107.0
2024-02-21 13:10:00,540.67,542.36,540.67,542.12,5547.0,540.67,542.36,540.67,542.12,5547.0
2024-02-21 13:20:00,542.02,542.02,540.17,540.18,6535.0,542.02,542.02,540.17,540.18,6535.0
2024-02-21 13:30:00,540.06,540.38,538.64,540.0,20101.0,540.06,540.38,538.64,540.0,20101.0
2024-02-21 13:40:00,539.78,541.31,539.78,540.1,21449.0,539.78,541.31,539.78,540.1,21449.0
2024-02-21 13:50:00,539.97,540.85,539.97,540.29,8818.0,539.97,540.85,539.97,540.29,8818.0
2024-02-21 14:00:00,540.08,540.94,539.37,540.07,21804.0,540.08,540.94,539.37,540.07,21804.0
2024-02-21 14:10:00,540.08,540.76,539.48,539.61,12506.0,540.08,540.76,539.48,539.61,12506.0
2024-02-21 14:20:00,539.91,540.12,536.98,538.34,11313.0,539.91,540.12,536.98,538.34,11313.0
2024-02-21 14:30:00,538.6,539.2,537.39,538.0,24938.0,538.6,539.2,537.39,538.0,24938.0
2024-02-21 14:40:00,537.8,538.68,536.93,538.5,20369.0,537.8,538.68,536.93,538.5,20369.0
2024-02-21 14:50:00,538.0,539.04,538.0,538.83,9468.0,538.0,539.04,538.0,538.83,9468.0
2024-02-21 15:00:00,538.79,538.79,537.37,537.88,8647.0,538.79,538.79,537.37,537.88,8647.0
2024-02-21 15:10:00,537.93,538.78,537.42,538.19,7454.0,537.93,538.78,537.42,538.19,7454.0
2024-02-21 15:20:00,538.02,539.37,537.6,539.3,10004.0,538.02,539.37,537.6,539.3,10004.0
2024-02-21 15:30:00,539.31,542.83,539.19,542.83,16064.0,539.31,542.83,539.19,542.83,16064.0
2024-02-21 15:40:00,542.88,543.76,541.74,543.76,22614.0,542.88,543.76,541.74,543.76,22614.0
2024-02-21 15:50:00,543.8,544.87,543.22,544.12,48560.0,543.8,544.87,543.22,544.12,48560.0
2024-02-22 09:30:00,589.99,629.38,587.03,598.08,272757.0,589.99,629.38,587.03,598.08,272757.0
2024-02-22 09:40:00,597.55,601.33,586.11,598.96,115765.0,597.55,601.33,586.11,598.96,115765.0
2024-02-22 09:50:00,598.5,603.53,596.59,602.24,78755.0,598.5,603.53,596.59,602.24,78755.0
2024-02-22 10:00:00,602.23,603.78,598.58,601.0,66376.0,602.23,603.78,598.58,601.0,66376.0
2024-02-22 10:10:00,600.6,607.53,599.75,601.83,61629.0,600.6,607.53,599.75,601.83,61629.0
2024-02-22 10:20:00,602.2,604.74,600.0,604.74,43175.0,602.2,604.74,600.0,604.74,43175.0
2024-02-22 10:30:00,605.0,607.26,603.29,603.29,29677.0,605.0,607.26,603.29,603.29,29677.0
2024-02-22 10:40:00,603.23,604.55,597.86,600.29,35759.0,603.23,604.55,597.86,600.29,35759.0
2024-02-22 10:50:00,600.36,602.71,600.04,600.77,18058.0,600.36,602.71,600.04,600.77,18058.0
2024-02-22 11:00:00,600.04,600.71,597.69,599.14,49083.0,600.04,600.71,597.69,599.14,49083.0
2024-02-22 11:10:00,598.5,601.45,598.5,600.53,36654.0,598.5,601.45,598.5,600.53,36654.0
2024-02-22 11:20:00,600.5,601.41,599.07,599.47,18558.0,600.5,601.41,599.07,599.47,18558.0
2024-02-22 11:30:00,600.0,601.84,599.25,599.7,15530.0,600.0,601.84,599.25,599.7,15530.0
2024-02-22 11:40:00,599.37,601.28,599.06,600.34,15573.0,599.37,601.28,599.06,600.34,15573.0
2024-02-22 11:50:00,600.39,601.81,599.36,600.98,15906.0,600.39,601.81,599.36,600.98,15906.0
2024-02-22 12:00:00,600.65,601.31,599.04,600.05,25311.0,600.65,601.31,599.04,600.05,25311.0
2024-02-22 12:10:00,599.73,601.14,597.32,597.89,25075.0,599.73,601.14,597.32,597.89,25075.0
2024-02-22 12:20:00,597.72,600.91,597.46,600.18,36070.0,597.72,600.91,597.46,600.18,36070.0
2024-02-22 12:30:00,599.61,600.67,597.56,598.55,11272.0,599.61,600.67,597.56,598.55,11272.0
2024-02-22 12:40:00,598.88,598.89,597.21,598.14,13107.0,598.88,598.89,597.21,598.14,13107.0
2024-02-22 12:50:00,598.0,598.43,595.59,596.65,31850.0,598.0,598.43,595.59,596.65,31850.0
2024-02-22 13:00:00,596.7,596.89,590.74,590.81,20222.0,596.7,596.89,590.74,590.81,20222.0
2024-02-22 13:10:00,590.91,592.75,590.25,591.16,16788.0,590.91,592.75,590.25,591.16,16788.0
2024-02-22 13:20:00,591.4,591.8,587.71,587.81,22295.0,591.4,591.8,587.71,587.81,22295.0
2024-02-22 13:30:00,588.15,588.16,584.03,584.54,16854.0,588.15,588.16,584.03,584.54,16854.0
2024-02-22 13:40:00,584.75,585.25,582.37,583.47,25535.0,584.75,585.25,582.37,583.47,25535.0
2024-02-22 13:50:00,583.64,583.71,581.3,582.0,16005.0,583.64,583.71,581.3,582.0,16005.0
2024-02-22 14:00:00,582.18,582.54,580.16,580.33,17084.0,582.18,582.54,580.16,580.33,17084.0
2024-02-22 14:10:00,580.18,582.64,580.01,582.48,24424.0,580.18,582.64,580.01,582.48,24424.0
2024-02-22 14:20:00,582.55,585.21,581.84,584.99,30050.0,582.55,585.21,581.84,584.99,30050.0
2024-02-22 14:30:00,585.1,587.11,583.22,583.39,16595.0,585.1,587.11,583.22,583.39,16595.0
2024-02-22 14:40:00,583.39,583.62,581.5,583.26,13453.0,583.39,583.62,581.5,583.26,13453.0
2024-02-22 14:50:00,582.58,583.28,581.29,581.74,11709.0,582.58,583.28,581.29,581.74,11709.0
2024-02-22 15:00:00,581.61,583.46,581.04,582.61,16731.0,581.61,583.46,581.04,582.61,16731.0
2024-02-22 15:10:00,582.16,583.08,581.36,582.88,19689.0,582.16,583.08,581.36,582.88,19689.0
2024-02-22 15:20:00,582.28,582.43,580.89,581.3,17560.0,582.28,582.43,580.89,581.3,17560.0
2024-02-22 15:30:00,580.98,581.39,579.11,581.37,31561.0,580.98,581.39,579.11,581.37,31561.0
2024-02-22 15:40:00,581.51,583.44,580.89,580.89,35949.0,581.51,583.44,580.89,580.89,35949.0
2024-02-22 15:50:00,581.64,582.47,579.57,580.94,69348.0,581.64,582.47,579.57,580.94,69348.0
2024-02-23 09:30:00,583.95,585.01,570.75,577.38,92977.0,583.95,585.01,570.75,577.38,92977.0
2024-02-23 09:40:00,577.66,581.61,572.49,575.0,31017.0,577.66,581.61,572.49,575.0,31017.0
2024-02-23 09:50:00,575.22,579.29,574.43,574.98,14934.0,575.22,579.29,574.43,574.98,14934.0
2024-02-23 10:00:00,574.18,576.96,572.72,575.56,18438.0,574.18,576.96,572.72,575.56,18438.0
2024-02-23 10:10:00,575.46,576.94,573.35,574.85,9573.0,575.46,576.94,573.35,574.85,9573.0
2024-02-23 10:20:00,574.53,576.47,573.0,575.01,6748.0,574.53,576.47,573.0,575.01,6748.0
2024-02-23 10:30:00,574.61,577.18,573.98,577.18,13895.0,574.61,577.18,573.98,577.18,13895.0
2024-02-23 10:40:00,577.39,578.1,574.78,574.92,9060.0,577.39,578.1,574.78,574.92,9060.0
2024-02-23 10:50:00,575.25,575.25,572.56,573.21,9285.0,575.25,575.25,572.56,573.21,9285.0
2024-02-23 11:00:00,573.79,574.55,570.77,572.83,13986.0,573.79,574.55,570.77,572.83,13986.0
2024-02-23 11:10:00,573.05,574.31,572.29,574.17,10170.0,573.05,574.31,572.29,574.17,10170.0
2024-02-23 11:20:00,574.33,576.16,573.9,575.95,8963.0,574.33,576.16,573.9,575.95,8963.0
2024-02-23 11:30:00,575.74,576.56,574.73,576.5,10059.0,575.74,576.56,574.73,576.5,10059.0
2024-02-23 11:40:00,576.6,576.6,574.02,574.51,7832.0,576.6,576.6,574.02,574.51,7832.0
2024-02-23 11:50:00,574.78,574.78,572.71,573.44,7182.0,574.78,574.78,572.71,573.44,7182.0
2024-02-23 12:00:00,573.02,573.46,572.45,573.03,7164.0,573.02,573.46,572.45,573.03,7164.0
2024-02-23 12:10:00,573.31,574.78,571.39,571.89,7926.0,573.31,574.78,571.39,571.89,7926.0
2024-02-23 12:20:00,571.89,573.31,571.89,573.05,7654.0,571.89,573.31,571.89,573.05,7654.0
2024-02-23 12:30:00,572.63,575.21,571.9,575.21,4698.0,572.63,575.21,571.9,575.21,4698.0
2024-02-23 12:40:00,575.72,576.0,574.3,576.0,4007.0,575.72,576.0,574.3,576.0,4007.0
2024-02-23 12:50:00,576.17,576.33,575.4,576.33,2811.0,576.17,576.33,575.4,576.33,2811.0
2024-02-23 13:00:00,576.35,577.14,576.07,576.4,5460.0,576.35,577.14,576.07,576.4,5460.0
2024-02-23 13:10:00,576.3,576.85,575.06,576.2,5420.0,576.3,576.85,575.06,576.2,5420.0
2024-02-23 13:20:00,576.76,577.01,576.36,576.81,3994.0,576.76,577.01,576.36,576.81,3994.0
2024-02-23 13:30:00,576.43,577.3,575.95,576.31,4354.0,576.43,577.3,575.95,576.31,4354.0
2024-02-23 13:40:00,576.38,577.25,576.07,576.55,4274.0,576.38,577.25,576.07,576.55,4274.0
2024-02-23 13:50:00,576.57,577.75,576.21,577.75,4066.0,576.57,577.75,576.21,577.75,4066.0
2024-02-23 14:00:00,577.95,577.95,575.81,576.24,9208.0,577.95,577.95,575.81,576.24,9208.0
2024-02-23 14:10:00,575.99,576.29,575.35,575.53,3326.0,575.99,576.29,575.35,575.53,3326.0
2024-02-23 14:20:00,575.77,576.24,575.09,575.67,8018.0,575.77,576.24,575.09,575.67,8018.0
2024-02-23 14:30:00,575.65,576.89,575.52,576.8,4886.0,575.65,576.89,575.52,576.8,4886.0
2024-02-23 14:40:00,576.51,576.51,575.07,575.52,5881.0,576.51,576.51,575.07,575.52,5881.0
2024-02-23 14:50:00,575.35,576.11,575.04,575.87,5856.0,575.35,576.11,575.04,575.87,5856.0
2024-02-23 15:00:00,575.84,576.0,574.0,574.19,4490.0,575.84,576.0,574.0,574.19,4490.0
2024-02-23 15:10:00,574.42,574.6,573.47,574.4,5775.0,574.42,574.6,573.47,574.4,5775.0
2024-02-23 15:20:00,574.15,574.89,573.51,574.15,8527.0,574.15,574.89,573.51,574.15,8527.0
2024-02-23 15:30:00,573.71,574.77,573.52,574.5,9902.0,573.71,574.77,573.52,574.5,9902.0
2024-02-23 15:40:00,574.15,574.74,573.53,574.67,12069.0,574.15,574.74,573.53,574.67,12069.0
2024-02-23 15:50:00,574.83,576.11,574.32,575.76,54516.0,574.83,576.11,574.32,575.76,54516.0
2024-02-26 09:30:00,579.68,579.68,573.86,576.87,33461.0,579.68,579.68,573.86,576.87,33461.0
2024-02-26 09:40:00,578.39,578.56,574.0,574.91,11077.0,578.39,578.56,574.0,574.91,11077.0
2024-02-26 09:50:00,575.72,576.63,572.21,574.17,8072.0,575.72,576.63,572.21,574.17,8072.0
2024-02-26 10:00:00,573.2,574.15,571.01,573.3,6708.0,573.2,574.15,571.01,573.3,6708.0
2024-02-26 10:10:00,573.44,574.57,572.8,574.0,5248.0,573.44,574.57,572.8,574.0,5248.0
2024-02-26 10:20:00,574.22,575.36,573.61,573.61,7253.0,574.22,575.36,573.61,573.61,7253.0
2024-02-26 10:30:00,573.88,575.96,573.28,574.24,7081.0,573.88,575.96,573.28,574.24,7081.0
2024-02-26 10:40:00,574.03,576.31,574.03,575.47,3898.0,574.03,576.31,574.03,575.47,3898.0
2024-02-26 10:50:00,576.19,578.47,575.62,578.34,14634.0,576.19,578.47,575.62,578.34,14634.0
2024-02-26 11:00:00,578.12,579.2,577.73,579.18,10784.0,578.12,579.2,577.73,579.18,10784.0
2024-02-26 11:10:00,579.28,580.29,578.63,578.64,9118.0,579.28,580.29,578.63,578.64,9118.0
2024-02-26 11:20:00,579.0,580.0,577.66,580.0,8266.0,579.0,580.0,577.66,580.0,8266.0
2024-02-26 11:30:00,579.62,580.41,578.87,580.1,14756.0,579.62,580.41,578.87,580.1,14756.0
2024-02-26 11:40:00,580.12,580.54,579.13,579.14,4401.0,580.12,580.54,579.13,579.14,4401.0
2024-02-26 11:50:00,579.31,580.43,579.24,579.31,6260.0,579.31,580.43,579.24,579.31,6260.0
2024-02-26 12:00:00,579.45,579.45,577.89,578.4,5590.0,579.45,579.45,577.89,578.4,5590.0
2024-02-26 12:10:00,578.29,579.54,578.23,578.23,3202.0,578.29,579.54,578.23,578.23,3202.0
2024-02-26 12:20:00,578.19,580.88,578.19,580.0,10867.0,578.19,580.88,578.19,580.0,10867.0
2024-02-26 12:30:00,580.22,580.88,579.78,580.12,6225.0,580.22,580.88,579.78,580.12,6225.0
2024-02-26 12:40:00,580.62,581.1,580.15,580.8,9768.0,580.62,581.1,580.15,580.8,9768.0
2024-02-26 12:50:00,580.91,581.49,580.08,581.25,3483.0,580.91,581.49,580.08,581.25,3483.0
2024-02-26 13:00:00,581.01,581.09,580.08,580.35,4200.0,581.01,581.09,580.08,580.35,4200.0
2024-02-26 13:10:00,580.35,580.44,578.18,578.18,5181.0,580.35,580.44,578.18,578.18,5181.0
2024-02-26 13:20:00,578.13,578.25,577.1,577.1,8098.0,578.13,578.25,577.1,577.1,8098.0
2024-02-26 13:30:00,577.15,577.92,575.14,576.19,8056.0,577.15,577.92,575.14,576.19,8056.0
2024-02-26 13:40:00,576.19,577.74,576.13,577.14,5379.0,576.19,577.74,576.13,577.14,5379.0
2024-02-26 13:50:00,577.44,578.82,576.93,578.82,6064.0,577.44,578.82,576.93,578.82,6064.0
2024-02-26 14:00:00,578.83,579.32,578.13,578.59,7011.0,578.83,579.32,578.13,578.59,7011.0
2024-02-26 14:10:00,578.53,578.53,576.54,576.9,9888.0,578.53,578.53,576.54,576.9,9888.0
2024-02-26 14:20:00,577.03,578.54,576.48,577.28,3842.0,577.03,578.54,576.48,577.28,3842.0
2024-02-26 14:30:00,577.64,578.22,576.56,577.17,10598.0,577.64,578.22,576.56,577.17,10598.0
2024-02-26 14:40:00,577.26,577.82,576.82,577.67,6337.0,577.26,577.82,576.82,577.67,6337.0
2024-02-26 14:50:00,577.89,579.02,577.83,577.86,8803.0,577.89,579.02,577.83,577.86,8803.0
2024-02-26 15:00:00,577.58,578.09,577.24,577.6,5784.0,577.58,578.09,577.24,577.6,5784.0
2024-02-26 15:10:00,577.87,578.86,577.58,577.74,6552.0,577.87,578.86,577.58,577.74,6552.0
2024-02-26 15:20:00,577.67,578.28,577.49,577.6,9664.0,577.67,578.28,577.49,577.6,9664.0
2024-02-26 15:30:00,577.65,578.01,576.62,576.94,12982.0,577.65,578.01,576.62,576.94,12982.0
2024-02-26 15:40:00,577.02,578.11,575.94,577.92,16747.0,577.02,578.11,575.94,577.92,16747.0
2024-02-26 15:50:00,578.18,578.53,575.66,575.72,50742.0,578.18,578.53,575.66,575.72,50742.0
2024-02-27 09:30:00,577.3,577.3,573.34,575.46,29305.0,577.3,577.3,573.34,575.46,29305.0
2024-02-27 09:40:00,575.45,576.81,573.88,576.81,16959.0,575.45,576.81,573.88,576.81,16959.0
2024-02-27 09:50:00,577.22,578.1,575.58,577.42,5242.0,577.22,578.1,575.58,577.42,5242.0
2024-02-27 10:00:00,576.92,577.73,575.93,576.5,5804.0,576.92,577.73,575.93,576.5,5804.0
2024-02-27 10:10:00,576.58,577.52,575.74,577.0,7245.0,576.58,577.52,575.74,577.0,7245.0
2024-02-27 10:20:00,577.44,577.47,574.57,574.57,4034.0,577.44,577.47,574.57,574.57,4034.0
2024-02-27 10:30:00,574.78,575.99,574.19,575.01,6132.0,574.78,575.99,574.19,575.01,6132.0
2024-02-27 10:40:00,574.47,574.67,573.03,573.46,11205.0,574.47,574.67,573.03,573.46,11205.0
2024-02-27 10:50:00,574.12,575.16,572.95,574.94,6897.0,574.12,575.16,572.95,574.94,6897.0
2024-02-27 11:00:00,574.89,575.31,573.75,574.59,5471.0,574.89,575.31,573.75,574.59,5471.0
2024-02-27 11:10:00,574.26,574.76,574.13,574.67,4227.0,574.26,574.76,574.13,574.67,4227.0
2024-02-27 11:20:00,574.37,574.37,571.6,571.61,12295.0,574.37,574.37,571.6,571.61,12295.0
2024-02-27 11:30:00,571.48,572.48,571.44,572.37,6850.0,571.48,572.48,571.44,572.37,6850.0
2024-02-27 11:40:00,572.37,573.06,572.24,572.36,5982.0,572.37,573.06,572.24,572.36,5982.0
2024-02-27 11:50:00,572.54,573.84,572.53,573.65,5025.0,572.54,573.84,572.53,573.65,5025.0
2024-02-27 12:00:00,573.84,574.0,573.49,573.68,3760.0,573.84,574.0,573.49,573.68,3760.0
2024-02-27 12:10:00,573.96,574.01,573.03,573.29,2832.0,573.96,574.01,573.03,573.29,2832.0
2024-02-27 12:20:00,573.25,573.27,570.63,570.63,5337.0,573.25,573.27,570.63,570.63,5337.0
2024-02-27 12:30:00,570.69,571.1,568.9,568.9,4507.0,570.69,571.1,568.9,568.9,4507.0
2024-02-27 12:40:00,568.84,569.07,568.43,568.73,5853.0,568.84,569.07,568.43,568.73,5853.0
2024-02-27 12:50:00,568.45,568.97,567.38,568.45,7895.0,568.45,568.97,567.38,568.45,7895.0
2024-02-27 13:00:00,568.14,568.96,567.81,568.31,2603.0,568.14,568.96,567.81,568.31,2603.0
2024-02-27 13:10:00,568.51,569.47,568.0,568.61,1164.0,568.51,569.47,568.0,568.61,1164.0
2024-02-27 13:20:00,568.67,568.78,567.67,567.85,2305.0,568.67,568.78,567.67,567.85,2305.0
2024-02-27 13:30:00,568.23,568.43,567.81,568.24,2394.0,568.23,568.43,567.81,568.24,2394.0
2024-02-27 13:40:00,568.33,568.66,567.96,567.96,3284.0,568.33,568.66,567.96,567.96,3284.0
2024-02-27 13:50:00,568.38,569.58,568.38,569.49,2128.0,568.38,569.58,568.38,569.49,2128.0
2024-02-27 14:00:00,569.53,570.84,569.53,570.24,4853.0,569.53,570.84,569.53,570.24,4853.0
2024-02-27 14:10:00,570.25,571.23,569.8,570.92,3019.0,570.25,571.23,569.8,570.92,3019.0
2024-02-27 14:20:00,570.93,571.17,570.3,570.3,3524.0,570.93,571.17,570.3,570.3,3524.0
2024-02-27 14:30:00,571.01,571.8,570.4,571.72,6327.0,571.01,571.8,570.4,571.72,6327.0
2024-02-27 14:40:00,571.72,572.53,571.47,572.52,7285.0,571.72,572.53,571.47,572.52,7285.0
2024-02-27 14:50:00,572.52,573.89,572.34,573.48,5787.0,572.52,573.89,572.34,573.48,5787.0
2024-02-27 15:00:00,573.52,573.61,572.75,573.58,3789.0,573.52,573.61,572.75,573.58,3789.0
2024-02-27 15:10:00,573.62,574.18,572.77,572.77,7590.0,573.62,574.18,572.77,572.77,7590.0
2024-02-27 15:20:00,573.13,573.14,572.42,573.08,2344.0,573.13,573.14,572.42,573.08,2344.0
2024-02-27 15:30:00,572.87,572.87,571.68,572.13,8014.0,572.87,572.87,571.68,572.13,8014.0
2024-02-27 15:40:00,572.13,572.8,571.18,572.6,9708.0,572.13,572.8,571.18,572.6,9708.0
2024-02-27 15:50:00,572.76,574.55,572.56,574.23,39207.0,572.76,574.55,572.56,574.23,39207.0
2024-02-28 09:30:00,570.95,572.79,569.27,570.48,18794.0,570.95,572.79,569.27,570.48,18794.0
2024-02-28 09:40:00,569.94,571.08,569.27,570.23,5899.0,569.94,571.08,569.27,570.23,5899.0
2024-02-28 09:50:00,570.09,570.09,567.47,568.52,8828.0,570.09,570.09,567.47,568.52,8828.0
2024-02-28 10:00:00,568.52,569.07,567.48,568.06,7086.0,568.52,569.07,567.48,568.06,7086.0
2024-02-28 10:10:00,568.32,569.12,566.2,568.98,3560.0,568.32,569.12,566.2,568.98,3560.0
2024-02-28 10:20:00,569.94,570.09,568.75,569.39,3737.0,569.94,570.09,568.75,569.39,3737.0
2024-02-28 10:30:00,570.16,571.27,569.5,570.07,9838.0,570.16,571.27,569.5,570.07,9838.0
2024-02-28 10:40:00,570.73,570.73,568.32,568.79,5850.0,570.73,570.73,568.32,568.79,5850.0
2024-02-28 10:50:00,568.78,570.58,567.56,570.22,13402.0,568.78,570.58,567.56,570.22,13402.0
2024-02-28 11:00:00,570.36,572.56,570.2,571.95,5122.0,570.36,572.56,570.2,571.95,5122.0
2024-02-28 11:10:00,571.9,572.5,570.66,572.5,5122.0,571.9,572.5,570.66,572.5,5122.0
2024-02-28 11:20:00,572.0,572.61,571.81,572.45,4843.0,572.0,572.61,571.81,572.45,4843.0
2024-02-28 11:30:00,571.92,572.74,571.92,572.11,3883.0,571.92,572.74,571.92,572.11,3883.0
2024-02-28 11:40:00,572.39,572.64,571.52,571.63,4232.0,572.39,572.64,571.52,571.63,4232.0
2024-02-28 11:50:00,571.64,572.03,571.3,571.96,3901.0,571.64,572.03,571.3,571.96,3901.0
2024-02-28 12:00:00,571.73,572.48,571.11,571.74,4806.0,571.73,572.48,571.11,571.74,4806.0
2024-02-28 12:10:00,570.97,571.49,570.81,570.81,1500.0,570.97,571.49,570.81,570.81,1500.0
2024-02-28 12:20:00,570.0,570.68,569.99,570.38,1400.0,570.0,570.68,569.99,570.38,1400.0
2024-02-28 12:30:00,570.66,570.77,569.52,569.94,2725.0,570.66,570.77,569.52,569.94,2725.0
2024-02-28 12:40:00,569.78,570.73,569.42,570.4,4305.0,569.78,570.73,569.42,570.4,4305.0
2024-02-28 12:50:00,570.21,570.56,569.54,569.9,1023.0,570.21,570.56,569.54,569.9,1023.0
2024-02-28 13:00:00,569.87,569.9,569.38,569.38,2100.0,569.87,569.9,569.38,569.38,2100.0
2024-02-28 13:10:00,569.33,570.23,569.09,570.23,3750.0,569.33,570.23,569.09,570.23,3750.0
2024-02-28 13:20:00,569.99,571.14,569.98,571.14,5170.0,569.99,571.14,569.98,571.14,5170.0
2024-02-28 13:30:00,571.13,571.6,569.85,570.11,2359.0,571.13,571.6,569.85,570.11,2359.0
2024-02-28 13:40:00,570.51,570.52,569.99,570.08,2647.0,570.51,570.52,569.99,570.08,2647.0
2024-02-28 13:50:00,570.0,571.09,569.85,570.75,3210.0,570.0,571.09,569.85,570.75,3210.0
2024-02-28 14:00:00,571.08,571.29,570.11,570.54,3670.0,571.08,571.29,570.11,570.54,3670.0
2024-02-28 14:10:00,570.28,570.28,569.44,569.83,1532.0,570.28,570.28,569.44,569.83,1532.0
2024-02-28 14:20:00,569.9,570.67,569.77,569.88,2918.0,569.9,570.67,569.77,569.88,2918.0
2024-02-28 14:30:00,569.86,570.42,569.26,569.75,3717.0,569.86,570.42,569.26,569.75,3717.0
2024-02-28 14:40:00,569.56,570.21,569.55,569.96,1500.0,569.56,570.21,569.55,569.96,1500.0
2024-02-28 14:50:00,570.01,570.46,569.33,570.46,2413.0,570.01,570.46,569.33,570.46,2413.0
2024-02-28 15:00:00,570.1,570.57,569.69,569.69,2300.0,570.1,570.57,569.69,569.69,2300.0
2024-02-28 15:10:00,569.08,569.82,569.05,569.75,1700.0,569.08,569.82,569.05,569.75,1700.0
2024-02-28 15:20:00,569.92,570.4,569.68,570.13,4049.0,569.92,570.4,569.68,570.13,4049.0
2024-02-28 15:30:00,570.26,570.41,569.52,569.52,5588.0,570.26,570.41,569.52,569.52,5588.0
2024-02-28 15:40:00,569.8,570.07,569.18,570.07,4781.0,569.8,570.07,569.18,570.07,4781.0
2024-02-28 15:50:00,569.86,570.76,568.81,570.28,32986.0,569.86,570.76,568.81,570.28,32986.0
2024-02-29 09:30:00,575.55,579.44,574.39,575.22,24880.0,575.55,579.44,574.39,575.22,24880.0
2024-02-29 09:40:00,575.0,576.41,573.84,574.94,4850.0,575.0,576.41,573.84,574.94,4850.0
2024-02-29 09:50:00,574.82,576.59,573.57,575.19,2929.0,574.82,576.59,573.57,575.19,2929.0
2024-02-29 10:00:00,576.11,576.11,573.37,573.68,5299.0,576.11,576.11,573.37,573.68,5299.0
2024-02-29 10:10:00,573.0,573.04,571.0,572.81,4523.0,573.0,573.04,571.0,572.81,4523.0
2024-02-29 10:20:00,572.67,573.85,572.67,573.34,1246.0,572.67,573.85,572.67,573.34,1246.0
2024-02-29 10:30:00,574.2,576.25,573.28,576.25,5412.0,574.2,576.25,573.28,576.25,5412.0
2024-02-29 10:40:00,575.85,577.0,574.44,577.0,3907.0,575.85,577.0,574.44,577.0,3907.0
2024-02-29 10:50:00,576.04,576.69,575.07,575.11,5639.0,576.04,576.69,575.07,575.11,5639.0
2024-02-29 11:00:00,575.29,575.46,573.69,575.45,3817.0,575.29,575.46,573.69,575.45,3817.0
2024-02-29 11:10:00,575.1,576.27,575.05,575.39,3652.0,575.1,576.27,575.05,575.39,3652.0
2024-02-29 11:20:00,575.67,575.95,574.84,575.13,4319.0,575.67,575.95,574.84,575.13,4319.0
2024-02-29 11:30:00,574.87,575.02,573.39,573.67,4300.0,574.87,575.02,573.39,573.67,4300.0
2024-02-29 11:40:00,572.0,573.47,571.77,573.47,4741.0,572.0,573.47,571.77,573.47,4741.0
2024-02-29 11:50:00,573.45,574.32,573.2,574.31,2404.0,573.45,574.32,573.2,574.31,2404.0
2024-02-29 12:00:00,574.25,575.48,574.09,574.17,2960.0,574.25,575.48,574.09,574.17,2960.0
2024-02-29 12:10:00,574.34,574.51,574.02,574.02,1844.0,574.34,574.51,574.02,574.02,1844.0
2024-02-29 12:20:00,573.87,574.72,573.69,574.06,1429.0,573.87,574.72,573.69,574.06,1429.0
2024-02-29 12:30:00,574.5,575.73,574.24,574.25,4024.0,574.5,575.73,574.24,574.25,4024.0
2024-02-29 12:40:00,574.69,575.29,574.43,575.29,1200.0,574.69,575.29,574.43,575.29,1200.0
2024-02-29 12:50:00,576.0,577.32,575.95,576.94,2388.0,576.0,577.32,575.95,576.94,2388.0
2024-02-29 13:00:00,577.5,577.85,577.23,577.82,4048.0,577.5,577.85,577.23,577.82,4048.0
2024-02-29 13:10:00,577.66,577.77,576.93,576.93,2200.0,577.66,577.77,576.93,576.93,2200.0
2024-02-29 13:20:00,577.01,577.6,576.48,577.08,2296.0,577.01,577.6,576.48,577.08,2296.0
2024-02-29 13:30:00,577.4,577.63,577.29,577.47,838.0,577.4,577.63,577.29,577.47,838.0
2024-02-29 13:40:00,577.44,578.05,576.81,577.83,4972.0,577.44,578.05,576.81,577.83,4972.0
2024-02-29 13:50:00,577.83,578.19,577.21,577.39,1788.0,577.83,578.19,577.21,577.39,1788.0
2024-02-29 14:00:00,577.02,577.13,576.29,576.3,2692.0,577.02,577.13,576.29,576.3,2692.0
2024-02-29 14:10:00,576.85,578.24,576.79,578.07,3074.0,576.85,578.24,576.79,578.07,3074.0
2024-02-29 14:20:00,577.77,577.9,576.51,577.1,3650.0,577.77,577.9,576.51,577.1,3650.0
2024-02-29 14:30:00,576.93,577.1,576.39,577.02,2414.0,576.93,577.1,576.39,577.02,2414.0
2024-02-29 14:40:00,576.42,577.0,576.05,576.85,4626.0,576.42,577.0,576.05,576.85,4626.0
2024-02-29 14:50:00,576.58,577.22,576.37,577.13,4638.0,576.58,577.22,576.37,577.13,4638.0
2024-02-29 15:00:00,576.45,576.66,575.41,575.96,2361.0,576.45,576.66,575.41,575.96,2361.0
2024-02-29 15:10:00,575.51,575.7,574.73,575.32,6649.0,575.51,575.7,574.73,575.32,6649.0
2024-02-29 15:20:00,575.54,575.81,575.0,575.65,2849.0,575.54,575.81,575.0,575.65,2849.0
2024-02-29 15:30:00,575.6,576.11,574.65,574.93,3101.0,575.6,576.11,574.65,574.93,3101.0
2024-02-29 15:40:00,574.87,575.65,574.62,575.25,4857.0,574.87,575.65,574.62,575.25,4857.0
2024-02-29 15:50:00,573.61,576.2,572.93,572.94,57587.0,573.61,576.2,572.93,572.94,57587.0
2024-03-01 09:30:00,572.56,575.69,572.56,575.69,44682.0,572.56,575.69,572.56,575.69,44682.0
2024-03-01 09:40:00,576.98,577.19,573.74,575.33,7435.0,576.98,577.19,573.74,575.33,7435.0
2024-03-01 09:50:00,575.33,577.03,575.0,576.41,7975.0,575.33,577.03,575.0,576.41,7975.0
2024-03-01 10:00:00,576.59,580.5,576.53,580.35,9313.0,576.59,580.5,576.53,580.35,9313.0
2024-03-01 10:10:00,580.43,584.0,579.85,581.73,17340.0,580.43,584.0,579.85,581.73,17340.0
2024-03-01 10:20:00,581.46,583.4,580.53,582.85,10641.0,581.46,583.4,580.53,582.85,10641.0
2024-03-01 10:30:00,583.12,584.83,582.17,584.67,15521.0,583.12,584.83,582.17,584.67,15521.0
2024-03-01 10:40:00,584.31,587.72,584.26,587.29,20239.0,584.31,587.72,584.26,587.29,20239.0
2024-03-01 10:50:00,587.21,588.62,586.15,587.99,8905.0,587.21,588.62,586.15,587.99,8905.0
2024-03-01 11:00:00,588.13,589.81,587.08,588.0,9331.0,588.13,589.81,587.08,588.0,9331.0
2024-03-01 11:10:00,587.08,587.08,584.86,586.01,9965.0,587.08,587.08,584.86,586.01,9965.0
2024-03-01 11:20:00,586.04,587.26,585.72,586.72,6902.0,586.04,587.26,585.72,586.72,6902.0
2024-03-01 11:30:00,586.13,586.57,585.06,586.57,3865.0,586.13,586.57,585.06,586.57,3865.0
2024-03-01 11:40:00,586.48,587.17,586.14,586.97,5823.0,586.48,587.17,586.14,586.97,5823.0
2024-03-01 11:50:00,587.0,587.13,586.35,586.56,4434.0,587.0,587.13,586.35,586.56,4434.0
2024-03-01 12:00:00,586.24,586.24,584.86,585.17,3210.0,586.24,586.24,584.86,585.17,3210.0
2024-03-01 12:10:00,585.11,586.39,585.11,586.24,4417.0,585.11,586.39,585.11,586.24,4417.0
2024-03-01 12:20:00,586.11,586.66,585.65,586.24,2684.0,586.11,586.66,585.65,586.24,2684.0
2024-03-01 12:30:00,586.24,586.66,585.28,585.89,4185.0,586.24,586.66,585.28,585.89,4185.0
2024-03-01 12:40:00,586.06,586.23,585.32,585.52,5034.0,586.06,586.23,585.32,585.52,5034.0
2024-03-01 12:50:00,585.75,587.43,585.74,587.4,15729.0,585.75,587.43,585.74,587.4,15729.0
2024-03-01 13:00:00,587.97,589.85,587.59,589.64,5985.0,587.97,589.85,587.59,589.64,5985.0
2024-03-01 13:10:00,589.4,589.9,588.75,588.77,3935.0,589.4,589.9,588.75,588.77,3935.0
2024-03-01 13:20:00,589.14,589.59,588.94,589.58,3559.0,589.14,589.59,588.94,589.58,3559.0
2024-03-01 13:30:00,589.3,589.4,588.84,589.12,2249.0,589.3,589.4,588.84,589.12,2249.0
2024-03-01 13:40:00,589.41,590.99,588.8,590.71,31812.0,589.41,590.99,588.8,590.71,31812.0
2024-03-01 13:50:00,590.75,590.92,590.02,590.38,4728.0,590.75,590.92,590.02,590.38,4728.0
2024-03-01 14:00:00,590.54,590.9,590.03,590.1,4895.0,590.54,590.9,590.03,590.1,4895.0
2024-03-01 14:10:00,590.21,592.38,589.96,591.2,11183.0,590.21,592.38,589.96,591.2,11183.0
2024-03-01 14:20:00,591.97,592.54,591.08,592.54,2893.0,591.97,592.54,591.08,592.54,2893.0
2024-03-01 14:30:00,592.01,592.54,590.82,591.51,5648.0,592.01,592.54,590.82,591.51,5648.0
2024-03-01 14:40:00,591.51,592.31,591.17,592.27,5103.0,591.51,592.31,591.17,592.27,5103.0
2024-03-01 14:50:00,591.85,592.9,591.51,591.87,10474.0,591.85,592.9,591.51,591.87,10474.0
2024-03-01 15:00:00,591.88,592.15,590.67,591.57,12361.0,591.88,592.15,590.67,591.57,12361.0
2024-03-01 15:10:00,591.14,591.4,590.4,591.39,8610.0,591.14,591.4,590.4,591.39,8610.0
2024-03-01 15:20:00,591.48,592.21,591.16,592.02,8605.0,591.48,592.21,591.16,592.02,8605.0
2024-03-01 15:30:00,592.2,592.42,591.15,592.36,5807.0,592.2,592.42,591.15,592.36,5807.0
2024-03-01 15:40:00,592.12,592.8,592.11,592.25,7120.0,592.12,592.8,592.11,592.25,7120.0
2024-03-01 15:50:00,591.96,592.22,590.12,591.51,35480.0,591.96,592.22,590.12,591.51,35480.0
2024-03-04 09:30:00,597.76,602.59,595.44,602.59,57479.0,597.76,602.59,595.44,602.59,57479.0
2024-03-04 09:40:00,601.78,602.82,598.62,598.84,16686.0,601.78,602.82,598.62,598.84,16686.0
2024-03-04 09:50:00,598.26,601.36,598.26,598.88,6740.0,598.26,601.36,598.26,598.88,6740.0
2024-03-04 10:00:00,599.13,602.49,597.51,601.85,10139.0,599.13,602.49,597.51,601.85,10139.0
2024-03-04 10:10:00,601.5,603.93,601.08,601.98,9944.0,601.5,603.93,601.08,601.98,9944.0
2024-03-04 10:20:00,601.97,603.28,601.17,601.68,7520.0,601.97,603.28,601.17,601.68,7520.0
2024-03-04 10:30:00,601.55,604.36,601.3,601.46,47775.0,601.55,604.36,601.3,601.46,47775.0
2024-03-04 10:40:00,601.49,602.77,601.1,601.19,42022.0,601.49,602.77,601.1,601.19,42022.0
2024-03-04 10:50:00,601.19,601.61,599.37,600.22,10127.0,601.19,601.61,599.37,600.22,10127.0
2024-03-04 11:00:00,599.65,600.65,598.87,599.28,3738.0,599.65,600.65,598.87,599.28,3738.0
2024-03-04 11:10:00,599.15,599.59,598.0,598.73,43735.0,599.15,599.59,598.0,598.73,43735.0
2024-03-04 11:20:00,598.81,599.12,597.06,597.55,9110.0,598.81,599.12,597.06,597.55,9110.0
2024-03-04 11:30:00,597.68,597.83,593.87,594.96,11115.0,597.68,597.83,593.87,594.96,11115.0
2024-03-04 11:40:00,594.66,596.22,594.66,595.49,3690.0,594.66,596.22,594.66,595.49,3690.0
2024-03-04 11:50:00,595.21,595.32,594.05,594.79,3743.0,595.21,595.32,594.05,594.79,3743.0
2024-03-04 12:00:00,594.0,595.04,593.29,595.04,4054.0,594.0,595.04,593.29,595.04,4054.0
2024-03-04 12:10:00,594.47,595.01,593.78,594.42,6054.0,594.47,595.01,593.78,594.42,6054.0
2024-03-04 12:20:00,593.79,594.35,593.22,593.24,5906.0,593.79,594.35,593.22,593.24,5906.0
2024-03-04 12:30:00,593.25,593.28,592.02,592.21,5367.0,593.25,593.28,592.02,592.21,5367.0
2024-03-04 12:40:00,592.21,593.65,592.0,593.14,5270.0,592.21,593.65,592.0,593.14,5270.0
2024-03-04 12:50:00,592.97,593.33,592.7,592.88,1695.0,592.97,593.33,592.7,592.88,1695.0
2024-03-04 13:00:00,592.64,594.08,592.58,593.37,2879.0,592.64,594.08,592.58,593.37,2879.0
2024-03-04 13:10:00,592.71,593.33,592.41,592.88,927.0,592.71,593.33,592.41,592.88,927.0
2024-03-04 13:20:00,592.26,592.59,591.3,591.71,11998.0,592.26,592.59,591.3,591.71,11998.0
2024-03-04 13:30:00,591.78,592.0,591.52,591.52,3651.0,591.78,592.0,591.52,591.52,3651.0
2024-03-04 13:40:00,591.52,592.25,591.52,592.12,4640.0,591.52,592.25,591.52,592.12,4640.0
2024-03-04 13:50:00,592.31,593.28,592.12,592.76,4470.0,592.31,593.28,592.12,592.76,4470.0
2024-03-04 14:00:00,592.77,592.83,592.21,592.7,3850.0,592.77,592.83,592.21,592.7,3850.0
2024-03-04 14:10:00,592.44,593.61,592.44,593.61,1718.0,592.44,593.61,592.44,593.61,1718.0
2024-03-04 14:20:00,593.62,593.96,592.64,593.11,13189.0,593.62,593.96,592.64,593.11,13189.0
2024-03-04 14:30:00,593.18,595.57,592.98,595.57,7427.0,593.18,595.57,592.98,595.57,7427.0
2024-03-04 14:40:00,595.55,595.56,594.43,595.08,12907.0,595.55,595.56,594.43,595.08,12907.0
2024-03-04 14:50:00,595.2,595.29,594.72,594.87,5839.0,595.2,595.29,594.72,594.87,5839.0
2024-03-04 15:00:00,594.87,595.56,594.51,595.21,7055.0,594.87,595.56,594.51,595.21,7055.0
2024-03-04 15:10:00,595.36,598.14,595.36,597.59,13213.0,595.36,598.14,595.36,597.59,13213.0
2024-03-04 15:20:00,597.6,597.66,596.61,596.62,6033.0,597.6,597.66,596.61,596.62,6033.0
2024-03-04 15:30:00,596.76,596.76,595.2,595.46,8677.0,596.76,596.76,595.2,595.46,8677.0
2024-03-04 15:40:00,595.46,595.46,593.5,593.59,10452.0,595.46,595.46,593.5,593.59,10452.0
2024-03-04 15:50:00,593.75,594.67,592.71,594.27,32679.0,593.75,594.67,592.71,594.27,32679.0
2024-03-05 09:30:00,589.11,591.23,584.75,585.59,39686.0,589.11,591.23,584.75,585.59,39686.0
2024-03-05 09:40:00,586.18,586.18,579.22,581.07,10785.0,586.18,586.18,579.22,581.07,10785.0
2024-03-05 09:50:00,582.18,582.29,578.0,578.15,12305.0,582.18,582.29,578.0,578.15,12305.0
2024-03-05 10:00:00,578.07,578.78,575.89,576.17,7867.0,578.07,578.78,575.89,576.17,7867.0
2024-03-05 10:10:00,577.01,578.84,573.92,574.17,9323.0,577.01,578.84,573.92,574.17,9323.0
2024-03-05 10:20:00,573.49,574.53,571.1,572.16,4824.0,573.49,574.53,571.1,572.16,4824.0
2024-03-05 10:30:00,571.25,571.97,568.31,568.53,5265.0,571.25,571.97,568.31,568.53,5265.0
2024-03-05 10:40:00,568.63,569.33,566.66,567.11,11430.0,568.63,569.33,566.66,567.11,11430.0
2024-03-05 10:50:00,566.29,568.24,566.08,566.95,9967.0,566.29,568.24,566.08,566.95,9967.0
2024-03-05 11:00:00,566.54,568.94,566.54,567.83,7939.0,566.54,568.94,566.54,567.83,7939.0
2024-03-05 11:10:00,568.15,569.22,567.45,569.22,2858.0,568.15,569.22,567.45,569.22,2858.0
2024-03-05 11:20:00,569.95,571.5,569.59,571.5,8268.0,569.95,571.5,569.59,571.5,8268.0
2024-03-05 11:30:00,571.65,571.75,567.68,567.69,4326.0,571.65,571.75,567.68,567.69,4326.0
2024-03-05 11:40:00,567.46,567.85,566.26,566.5,8136.0,567.46,567.85,566.26,566.5,8136.0
2024-03-05 11:50:00,566.63,567.38,566.01,567.38,8264.0,566.63,567.38,566.01,567.38,8264.0
2024-03-05 12:00:00,567.37,568.63,567.37,568.26,7119.0,567.37,568.63,567.37,568.26,7119.0
2024-03-05 12:10:00,568.47,569.06,567.58,567.76,4677.0,568.47,569.06,567.58,567.76,4677.0
2024-03-05 12:20:00,567.6,568.19,567.47,567.71,3720.0,567.6,568.19,567.47,567.71,3720.0
2024-03-05 12:30:00,567.75,568.29,567.0,567.92,7334.0,567.75,568.29,567.0,567.92,7334.0
2024-03-05 12:40:00,567.63,569.08,567.27,569.07,3098.0,567.63,569.08,567.27,569.07,3098.0
2024-03-05 12:50:00,568.56,569.65,568.34,569.0,2190.0,568.56,569.65,568.34,569.0,2190.0
2024-03-05 13:00:00,568.06,568.7,567.03,567.88,8548.0,568.06,568.7,567.03,567.88,8548.0
2024-03-05 13:10:00,567.59,567.59,565.7,565.7,4423.0,567.59,567.59,565.7,565.7,4423.0
2024-03-05 13:20:00,565.82,565.82,563.55,564.79,4103.0,565.82,565.82,563.55,564.79,4103.0
2024-03-05 13:30:00,564.62,565.26,563.91,564.27,4343.0,564.62,565.26,563.91,564.27,4343.0
2024-03-05 13:40:00,563.74,564.21,563.02,563.02,3992.0,563.74,564.21,563.02,563.02,3992.0
2024-03-05 13:50:00,563.25,564.25,563.0,563.68,6606.0,563.25,564.25,563.0,563.68,6606.0
2024-03-05 14:00:00,563.5,564.21,563.12,563.75,5376.0,563.5,564.21,563.12,563.75,5376.0
2024-03-05 14:10:00,563.73,564.09,563.01,563.48,3779.0,563.73,564.09,563.01,563.48,3779.0
2024-03-05 14:20:00,563.0,563.11,562.41,562.75,1364.0,563.0,563.11,562.41,562.75,1364.0
2024-03-05 14:30:00,562.27,562.89,561.54,561.54,4806.0,562.27,562.89,561.54,561.54,4806.0
2024-03-05 14:40:00,561.86,562.19,560.72,561.45,8200.0,561.86,562.19,560.72,561.45,8200.0
2024-03-05 14:50:00,561.45,561.9,561.23,561.54,5080.0,561.45,561.9,561.23,561.54,5080.0
2024-03-05 15:00:00,561.94,563.34,561.87,562.17,9047.0,561.94,563.34,561.87,562.17,9047.0
2024-03-05 15:10:00,562.28,562.35,560.59,560.73,9456.0,562.28,562.35,560.59,560.73,9456.0
2024-03-05 15:20:00,560.97,562.34,560.5,561.63,10693.0,560.97,562.34,560.5,561.63,10693.0
2024-03-05 15:30:00,561.21,562.15,561.21,561.83,5779.0,561.21,562.15,561.21,561.83,5779.0
2024-03-05 15:40:00,561.97,563.99,561.8,563.99,15840.0,561.97,563.99,561.8,563.99,15840.0
2024-03-05 15:50:00,563.69,565.75,563.0,565.75,48884.0,563.69,565.75,563.0,565.75,48884.0
2024-03-06 09:30:00,574.91,582.52,572.06,574.81,33513.0,574.91,582.52,572.06,574.81,33513.0
2024-03-06 09:40:00,573.06,574.29,571.0,572.39,8837.0,573.06,574.29,571.0,572.39,8837.0
2024-03-06 09:50:00,572.96,573.06,569.72,570.92,7694.0,572.96,573.06,569.72,570.92,7694.0
2024-03-06 10:00:00,570.37,571.65,567.01,568.25,6585.0,570.37,571.65,567.01,568.25,6585.0
2024-03-06 10:10:00,568.47,571.07,567.99,570.1,6279.0,568.47,571.07,567.99,570.1,6279.0
2024-03-06 10:20:00,570.36,571.67,570.36,571.49,7337.0,570.36,571.67,570.36,571.49,7337.0
2024-03-06 10:30:00,570.89,571.88,570.41,571.77,5727.0,570.89,571.88,570.41,571.77,5727.0
2024-03-06 10:40:00,571.54,572.76,571.04,572.3,11636.0,571.54,572.76,571.04,572.3,11636.0
2024-03-06 10:50:00,572.75,574.4,572.6,574.39,12942.0,572.75,574.4,572.6,574.39,12942.0
2024-03-06 11:00:00,574.64,575.26,573.61,574.59,6516.0,574.64,575.26,573.61,574.59,6516.0
2024-03-06 11:10:00,574.64,574.64,573.0,573.58,5472.0,574.64,574.64,573.0,573.58,5472.0
2024-03-06 11:20:00,573.65,573.97,572.96,572.96,6874.0,573.65,573.97,572.96,572.96,6874.0
2024-03-06 11:30:00,573.24,574.2,572.65,574.2,4900.0,573.24,574.2,572.65,574.2,4900.0
2024-03-06 11:40:00,574.2,576.79,574.0,576.79,19065.0,574.2,576.79,574.0,576.79,19065.0
2024-03-06 11:50:00,576.79,578.89,576.79,578.63,5886.0,576.79,578.89,576.79,578.63,5886.0
2024-03-06 12:00:00,578.93,579.7,577.72,579.24,12225.0,578.93,579.7,577.72,579.24,12225.0
2024-03-06 12:10:00,579.42,581.3,579.42,579.77,5589.0,579.42,581.3,579.42,579.77,5589.0
2024-03-06 12:20:00,579.54,580.57,578.83,580.26,5995.0,579.54,580.57,578.83,580.26,5995.0
2024-03-06 12:30:00,580.42,581.5,580.12,580.58,14670.0,580.42,581.5,580.12,580.58,14670.0
2024-03-06 12:40:00,580.7,580.71,579.55,580.28,9000.0,580.7,580.71,579.55,580.28,9000.0
2024-03-06 12:50:00,580.39,580.78,579.74,580.0,6730.0,580.39,580.78,579.74,580.0,6730.0
2024-03-06 13:00:00,580.0,580.81,578.69,578.97,6910.0,580.0,580.81,578.69,578.97,6910.0
2024-03-06 13:10:00,578.97,579.58,578.76,579.26,4597.0,578.97,579.58,578.76,579.26,4597.0
2024-03-06 13:20:00,579.27,581.46,579.27,581.02,10580.0,579.27,581.46,579.27,581.02,10580.0
2024-03-06 13:30:00,580.96,580.96,577.23,577.88,2402.0,580.96,580.96,577.23,577.88,2402.0
2024-03-06 13:40:00,578.49,578.95,575.5,575.68,4668.0,578.49,578.95,575.5,575.68,4668.0
2024-03-06 13:50:00,574.83,577.71,574.26,577.52,4220.0,574.83,577.71,574.26,577.52,4220.0
2024-03-06 14:00:00,577.49,577.49,575.98,576.2,4502.0,577.49,577.49,575.98,576.2,4502.0
2024-03-06 14:10:00,576.48,577.34,574.82,576.24,4419.0,576.48,577.34,574.82,576.24,4419.0
2024-03-06 14:20:00,576.76,577.45,576.51,577.45,3996.0,576.76,577.45,576.51,577.45,3996.0
2024-03-06 14:30:00,577.73,577.73,575.72,576.5,3172.0,577.73,577.73,575.72,576.5,3172.0
2024-03-06 14:40:00,575.9,577.03,575.31,575.68,2946.0,575.9,577.03,575.31,575.68,2946.0
2024-03-06 14:50:00,576.78,576.78,574.91,575.39,2402.0,576.78,576.78,574.91,575.39,2402.0
2024-03-06 15:00:00,575.24,576.52,574.34,576.03,3829.0,575.24,576.52,574.34,576.03,3829.0
2024-03-06 15:10:00,575.95,576.28,574.41,575.48,4049.0,575.95,576.28,574.41,575.48,4049.0
2024-03-06 15:20:00,575.33,575.71,574.49,575.5,4833.0,575.33,575.71,574.49,575.5,4833.0
2024-03-06 15:30:00,575.38,575.39,573.2,574.69,4302.0,575.38,575.39,573.2,574.69,4302.0
2024-03-06 15:40:00,574.99,576.45,574.76,576.05,8573.0,574.99,576.45,574.76,576.05,8573.0
2024-03-06 15:50:00,575.18,576.13,574.08,575.97,17365.0,575.18,576.13,574.08,575.97,17365.0
2024-03-07 09:30:00,583.19,586.39,582.0,583.94,21637.0,583.19,586.39,582.0,583.94,21637.0
2024-03-07 09:40:00,584.24,584.24,577.91,579.2,11044.0,584.24,584.24,577.91,579.2,11044.0
2024-03-07 09:50:00,579.67,583.3,579.09,580.91,6906.0,579.67,583.3,579.09,580.91,6906.0
2024-03-07 10:00:00,581.4,583.94,581.24,583.58,11837.0,581.4,583.94,581.24,583.58,11837.0
2024-03-07 10:10:00,583.56,584.32,582.79,582.96,4016.0,583.56,584.32,582.79,582.96,4016.0
2024-03-07 10:20:00,582.92,583.16,581.21,582.46,3338.0,582.92,583.16,581.21,582.46,3338.0
2024-03-07 10:30:00,582.04,582.78,581.09,581.47,2673.0,582.04,582.78,581.09,581.47,2673.0
2024-03-07 10:40:00,582.0,582.8,581.38,581.38,4737.0,582.0,582.8,581.38,581.38,4737.0
2024-03-07 10:50:00,581.0,583.28,580.41,582.21,17528.0,581.0,583.28,580.41,582.21,17528.0
2024-03-07 11:00:00,582.68,584.37,582.07,583.94,9117.0,582.68,584.37,582.07,583.94,9117.0
2024-03-07 11:10:00,584.19,585.85,584.18,584.72,6691.0,584.19,585.85,584.18,584.72,6691.0
2024-03-07 11:20:00,585.31,586.82,585.17,586.29,5583.0,585.31,586.82,585.17,586.29,5583.0
2024-03-07 11:30:00,586.21,586.43,584.72,585.49,8128.0,586.21,586.43,584.72,585.49,8128.0
2024-03-07 11:40:00,585.46,586.03,584.44,584.58,3276.0,585.46,586.03,584.44,584.58,3276.0
2024-03-07 11:50:00,584.78,585.75,584.44,585.44,15330.0,584.78,585.75,584.44,585.44,15330.0
2024-03-07 12:00:00,585.55,586.25,585.05,586.25,4260.0,585.55,586.25,585.05,586.25,4260.0
2024-03-07 12:10:00,586.27,587.56,586.27,587.26,6762.0,586.27,587.56,586.27,587.26,6762.0
2024-03-07 12:20:00,587.03,587.28,586.41,586.73,4198.0,587.03,587.28,586.41,586.73,4198.0
2024-03-07 12:30:00,586.85,588.13,586.44,587.25,10700.0,586.85,588.13,586.44,587.25,10700.0
2024-03-07 12:40:00,586.89,587.25,586.04,586.36,4989.0,586.89,587.25,586.04,586.36,4989.0
2024-03-07 12:50:00,586.43,586.71,586.11,586.48,2710.0,586.43,586.71,586.11,586.48,2710.0
2024-03-07 13:00:00,586.25,586.36,585.32,586.36,2065.0,586.25,586.36,585.32,586.36,2065.0
2024-03-07 13:10:00,586.46,586.7,585.31,585.65,5219.0,586.46,586.7,585.31,585.65,5219.0
2024-03-07 13:20:00,585.52,586.28,585.38,586.06,1658.0,585.52,586.28,585.38,586.06,1658.0
2024-03-07 13:30:00,586.08,586.96,586.0,586.57,1700.0,586.08,586.96,586.0,586.57,1700.0
2024-03-07 13:40:00,586.29,587.21,585.92,587.21,13788.0,586.29,587.21,585.92,587.21,13788.0
2024-03-07 13:50:00,587.17,587.46,586.76,586.88,2891.0,587.17,587.46,586.76,586.88,2891.0
2024-03-07 14:00:00,586.76,586.88,586.08,586.08,1725.0,586.76,586.88,586.08,586.08,1725.0
2024-03-07 14:10:00,586.06,586.38,585.12,585.56,8499.0,586.06,586.38,585.12,585.56,8499.0
2024-03-07 14:20:00,585.85,586.36,585.35,585.94,2500.0,585.85,586.36,585.35,585.94,2500.0
2024-03-07 14:30:00,586.07,586.07,585.26,585.27,3499.0,586.07,586.07,585.26,585.27,3499.0
2024-03-07 14:40:00,585.53,585.92,585.33,585.84,4111.0,585.53,585.92,585.33,585.84,4111.0
2024-03-07 14:50:00,586.0,586.7,584.57,584.88,4948.0,586.0,586.7,584.57,584.88,4948.0
2024-03-07 15:00:00,584.66,584.68,582.7,583.47,5685.0,584.66,584.68,582.7,583.47,5685.0
2024-03-07 15:10:00,583.79,584.39,583.55,584.04,4333.0,583.79,584.39,583.55,584.04,4333.0
2024-03-07 15:20:00,583.81,583.81,582.99,583.08,5145.0,583.81,583.81,582.99,583.08,5145.0
2024-03-07 15:30:00,583.23,584.41,583.23,584.4,3622.0,583.23,584.41,583.23,584.4,3622.0
2024-03-07 15:40:00,584.27,584.89,583.76,583.76,14051.0,584.27,584.89,583.76,583.76,14051.0
2024-03-07 15:50:00,583.58,584.94,582.82,583.34,21207.0,583.58,584.94,582.82,583.34,21207.0
2024-03-08 09:30:00,585.26,586.26,581.53,583.13,21783.0,585.26,586.26,581.53,583.13,21783.0
2024-03-08 09:40:00,582.6,583.66,581.41,583.66,2373.0,582.6,583.66,581.41,583.66,2373.0
2024-03-08 09:50:00,583.7,584.11,582.61,583.7,4263.0,583.7,584.11,582.61,583.7,4263.0
2024-03-08 10:00:00,583.33,585.29,583.33,585.0,3834.0,583.33,585.29,583.33,585.0,3834.0
2024-03-08 10:10:00,584.75,585.56,584.27,584.28,4923.0,584.75,585.56,584.27,584.28,4923.0
2024-03-08 10:20:00,584.56,585.11,583.01,583.5,7051.0,584.56,585.11,583.01,583.5,7051.0
2024-03-08 10:30:00,583.71,584.99,582.03,582.03,7302.0,583.71,584.99,582.03,582.03,7302.0
2024-03-08 10:40:00,582.0,584.59,581.66,582.31,10299.0,582.0,584.59,581.66,582.31,10299.0
2024-03-08 10:50:00,582.31,582.93,581.7,581.93,16575.0,582.31,582.93,581.7,581.93,16575.0
2024-03-08 11:00:00,582.21,582.21,579.04,579.05,7767.0,582.21,582.21,579.04,579.05,7767.0
2024-03-08 11:10:00,579.31,579.94,577.48,577.93,4301.0,579.31,579.94,577.48,577.93,4301.0
2024-03-08 11:20:00,579.34,579.74,577.5,577.87,3855.0,579.34,579.74,577.5,577.87,3855.0
2024-03-08 11:30:00,577.36,578.75,576.31,578.02,7922.0,577.36,578.75,576.31,578.02,7922.0
2024-03-08 11:40:00,578.79,578.79,577.61,578.11,1425.0,578.79,578.79,577.61,578.11,1425.0
2024-03-08 11:50:00,578.66,580.0,578.3,578.36,2741.0,578.66,580.0,578.3,578.36,2741.0
2024-03-08 12:00:00,578.3,579.56,577.61,578.39,2201.0,578.3,579.56,577.61,578.39,2201.0
2024-03-08 12:10:00,577.79,579.53,577.35,577.45,2570.0,577.79,579.53,577.35,577.45,2570.0
2024-03-08 12:20:00,577.45,578.85,577.45,577.97,2997.0,577.45,578.85,577.45,577.97,2997.0
2024-03-08 12:30:00,578.4,578.58,577.5,577.75,2293.0,578.4,578.58,577.5,577.75,2293.0
2024-03-08 12:40:00,578.09,578.12,576.81,576.89,1526.0,578.09,578.12,576.81,576.89,1526.0
2024-03-08 12:50:00,576.89,577.44,572.76,573.63,4923.0,576.89,577.44,572.76,573.63,4923.0
2024-03-08 13:00:00,572.55,574.19,572.23,574.19,3779.0,572.55,574.19,572.23,574.19,3779.0
2024-03-08 13:10:00,574.35,574.35,573.0,573.44,3925.0,574.35,574.35,573.0,573.44,3925.0
2024-03-08 13:20:00,573.1,573.32,571.39,571.42,6365.0,573.1,573.32,571.39,571.42,6365.0
2024-03-08 13:30:00,571.33,571.69,569.56,570.82,5021.0,571.33,571.69,569.56,570.82,5021.0
2024-03-08 13:40:00,570.45,571.19,570.31,570.67,1500.0,570.45,571.19,570.31,570.67,1500.0
2024-03-08 13:50:00,570.64,571.26,570.63,571.24,2200.0,570.64,571.26,570.63,571.24,2200.0
2024-03-08 14:00:00,570.81,573.19,570.8,573.19,4632.0,570.81,573.19,570.8,573.19,4632.0
2024-03-08 14:10:00,572.72,572.83,571.98,572.33,4601.0,572.72,572.83,571.98,572.33,4601.0
2024-03-08 14:20:00,572.64,574.14,572.64,573.73,2850.0,572.64,574.14,572.64,573.73,2850.0
2024-03-08 14:30:00,573.91,575.4,573.91,575.12,2041.0,573.91,575.4,573.91,575.12,2041.0
2024-03-08 14:40:00,575.17,576.7,575.17,576.35,3623.0,575.17,576.7,575.17,576.35,3623.0
2024-03-08 14:50:00,576.27,576.27,575.12,575.29,3456.0,576.27,576.27,575.12,575.29,3456.0
2024-03-08 15:00:00,575.3,576.41,574.26,574.54,4000.0,575.3,576.41,574.26,574.54,4000.0
2024-03-08 15:10:00,574.26,574.34,573.58,573.59,4345.0,574.26,574.34,573.58,573.59,4345.0
2024-03-08 15:20:00,573.56,574.18,572.02,572.02,3500.0,573.56,574.18,572.02,572.02,3500.0
2024-03-08 15:30:00,571.89,573.41,571.89,572.43,4646.0,571.89,573.41,571.89,572.43,4646.0
2024-03-08 15:40:00,572.43,573.26,572.14,573.06,7389.0,572.43,573.26,572.14,573.06,7389.0
2024-03-08 15:50:00,572.81,573.23,571.27,571.28,31244.0,572.81,573.23,571.27,571.28,31244.0
2024-03-11 09:30:00,562.99,566.59,557.94,561.41,23616.0,562.99,566.59,557.94,561.41,23616.0
2024-03-11 09:40:00,561.33,565.07,561.33,562.34,7629.0,561.33,565.07,561.33,562.34,7629.0
2024-03-11 09:50:00,562.44,564.47,557.5,558.2,9189.0,562.44,564.47,557.5,558.2,9189.0
2024-03-11 10:00:00,557.92,559.07,556.16,557.46,11884.0,557.92,559.07,556.16,557.46,11884.0
2024-03-11 10:10:00,557.72,559.58,555.49,558.99,16143.0,557.72,559.58,555.49,558.99,16143.0
2024-03-11 10:20:00,559.05,559.92,556.69,559.6,5409.0,559.05,559.92,556.69,559.6,5409.0
2024-03-11 10:30:00,560.26,561.26,560.05,560.05,3655.0,560.26,561.26,560.05,560.05,3655.0
2024-03-11 10:40:00,560.51,562.02,559.43,559.87,3345.0,560.51,562.02,559.43,559.87,3345.0
2024-03-11 10:50:00,560.03,564.36,560.03,563.82,3140.0,560.03,564.36,560.03,563.82,3140.0
2024-03-11 11:00:00,563.82,564.69,563.2,563.36,6389.0,563.82,564.69,563.2,563.36,6389.0
2024-03-11 11:10:00,563.47,564.05,562.2,562.63,13964.0,563.47,564.05,562.2,562.63,13964.0
2024-03-11 11:20:00,562.95,563.2,562.19,562.85,17472.0,562.95,563.2,562.19,562.85,17472.0
2024-03-11 11:30:00,562.59,563.75,562.48,562.57,3717.0,562.59,563.75,562.48,562.57,3717.0
2024-03-11 11:40:00,562.91,564.42,562.91,564.17,9877.0,562.91,564.42,562.91,564.17,9877.0
2024-03-11 11:50:00,564.42,565.2,563.74,564.7,2337.0,564.42,565.2,563.74,564.7,2337.0
2024-03-11 12:00:00,564.7,564.7,563.78,563.87,1944.0,564.7,564.7,563.78,563.87,1944.0
2024-03-11 12:10:00,563.59,564.98,563.42,564.98,1074.0,563.59,564.98,563.42,564.98,1074.0
2024-03-11 12:20:00,565.24,565.24,563.87,563.87,1343.0,565.24,565.24,563.87,563.87,1343.0
2024-03-11 12:30:00,564.47,565.09,564.15,564.15,1543.0,564.47,565.09,564.15,564.15,1543.0
2024-03-11 12:40:00,564.85,564.94,564.49,564.49,862.0,564.85,564.94,564.49,564.49,862.0
2024-03-11 12:50:00,564.7,565.49,564.7,565.06,600.0,564.7,565.49,564.7,565.06,600.0
2024-03-11 13:00:00,565.18,565.43,563.95,563.95,1013.0,565.18,565.43,563.95,563.95,1013.0
2024-03-11 13:10:00,563.73,564.29,563.61,564.29,858.0,563.73,564.29,563.61,564.29,858.0
2024-03-11 13:20:00,564.28,565.78,564.12,565.69,1230.0,564.28,565.78,564.12,565.69,1230.0
2024-03-11 13:30:00,565.64,566.0,564.63,564.77,4400.0,565.64,566.0,564.63,564.77,4400.0
2024-03-11 13:40:00,564.69,564.69,563.05,564.08,5266.0,564.69,564.69,563.05,564.08,5266.0
2024-03-11 13:50:00,563.98,564.73,563.79,564.73,2927.0,563.98,564.73,563.79,564.73,2927.0
2024-03-11 14:00:00,564.92,565.4,564.91,565.3,700.0,564.92,565.4,564.91,565.3,700.0
2024-03-11 14:10:00,565.3,565.64,564.99,564.99,2300.0,565.3,565.64,564.99,564.99,2300.0
2024-03-11 14:20:00,565.6,566.4,564.94,566.38,4660.0,565.6,566.4,564.94,566.38,4660.0
2024-03-11 14:30:00,566.65,566.89,565.46,565.5,1900.0,566.65,566.89,565.46,565.5,1900.0
2024-03-11 14:40:00,566.66,566.93,566.09,566.93,2361.0,566.66,566.93,566.09,566.93,2361.0
2024-03-11 14:50:00,567.72,567.72,566.3,566.36,1279.0,567.72,567.72,566.3,566.36,1279.0
2024-03-11 15:00:00,565.92,566.22,565.47,565.5,1759.0,565.92,566.22,565.47,565.5,1759.0
2024-03-11 15:10:00,565.13,565.5,564.72,565.21,3999.0,565.13,565.5,564.72,565.21,3999.0
2024-03-11 15:20:00,565.65,566.19,565.59,566.19,3146.0,565.65,566.19,565.59,566.19,3146.0
2024-03-11 15:30:00,566.27,566.86,565.51,565.82,9981.0,566.27,566.86,565.51,565.82,9981.0
2024-03-11 15:40:00,566.4,567.0,565.4,565.4,2399.0,566.4,567.0,565.4,565.4,2399.0
2024-03-11 15:50:00,565.29,566.33,564.82,565.32,25313.0,565.29,566.33,564.82,565.32,25313.0
2024-03-12 09:30:00,568.49,571.92,566.02,569.48,17820.0,568.49,571.92,566.02,569.48,17820.0
2024-03-12 09:40:00,569.0,569.0,564.01,566.88,5584.0,569.0,569.0,564.01,566.88,5584.0
2024-03-12 09:50:00,565.96,570.04,565.95,569.35,4810.0,565.96,570.04,565.95,569.35,4810.0
2024-03-12 10:00:00,570.2,570.93,569.52,569.52,5103.0,570.2,570.93,569.52,569.52,5103.0
2024-03-12 10:10:00,569.65,570.87,568.86,570.76,3391.0,569.65,570.87,568.86,570.76,3391.0
2024-03-12 10:20:00,569.94,572.53,569.94,571.77,1957.0,569.94,572.53,569.94,571.77,1957.0
2024-03-12 10:30:00,572.16,573.44,571.59,572.37,4799.0,572.16,573.44,571.59,572.37,4799.0
2024-03-12 10:40:00,572.93,573.21,571.52,572.89,3200.0,572.93,573.21,571.52,572.89,3200.0
2024-03-12 10:50:00,572.83,573.84,572.64,573.29,5570.0,572.83,573.84,572.64,573.29,5570.0
2024-03-12 11:00:00,573.8,574.68,573.11,574.39,4845.0,573.8,574.68,573.11,574.39,4845.0
2024-03-12 11:10:00,573.87,574.51,573.44,574.31,1792.0,573.87,574.51,573.44,574.31,1792.0
2024-03-12 11:20:00,574.78,575.84,574.3,575.29,2449.0,574.78,575.84,574.3,575.29,2449.0
2024-03-12 11:30:00,575.99,575.99,573.1,573.1,3582.0,575.99,575.99,573.1,573.1,3582.0
2024-03-12 11:40:00,573.11,573.31,570.65,571.53,6779.0,573.11,573.31,570.65,571.53,6779.0
2024-03-12 11:50:00,572.45,572.55,571.73,571.96,1194.0,572.45,572.55,571.73,571.96,1194.0
2024-03-12 12:00:00,572.18,573.1,571.45,572.09,3284.0,572.18,573.1,571.45,572.09,3284.0
2024-03-12 12:10:00,572.57,573.61,571.98,573.26,2703.0,572.57,573.61,571.98,573.26,2703.0
2024-03-12 12:20:00,573.31,573.46,571.11,572.15,2300.0,573.31,573.46,571.11,572.15,2300.0
2024-03-12 12:30:00,572.3,572.46,571.02,571.02,1679.0,572.3,572.46,571.02,571.02,1679.0
2024-03-12 12:40:00,570.68,571.7,569.98,571.22,2790.0,570.68,571.7,569.98,571.22,2790.0
2024-03-12 12:50:00,571.12,571.58,570.41,570.75,2950.0,571.12,571.58,570.41,570.75,2950.0
2024-03-12 13:00:00,571.27,571.42,569.83,569.84,4592.0,571.27,571.42,569.83,569.84,4592.0
2024-03-12 13:10:00,570.2,571.04,569.59,571.04,2373.0,570.2,571.04,569.59,571.04,2373.0
2024-03-12 13:20:00,571.91,572.14,571.03,571.03,2045.0,571.91,572.14,571.03,571.03,2045.0
2024-03-12 13:30:00,571.4,571.91,571.23,571.89,1000.0,571.4,571.91,571.23,571.89,1000.0
2024-03-12 13:40:00,572.13,572.67,571.99,572.67,995.0,572.13,572.67,571.99,572.67,995.0
2024-03-12 13:50:00,572.72,572.92,572.31,572.56,1730.0,572.72,572.92,572.31,572.56,1730.0
2024-03-12 14:00:00,573.12,573.77,573.07,573.64,2400.0,573.12,573.77,573.07,573.64,2400.0
2024-03-12 14:10:00,573.79,573.91,573.02,573.51,1646.0,573.79,573.91,573.02,573.51,1646.0
2024-03-12 14:20:00,573.62,574.62,573.62,574.33,3018.0,573.62,574.62,573.62,574.33,3018.0
2024-03-12 14:30:00,574.39,575.41,574.34,574.5,3700.0,574.39,575.41,574.34,574.5,3700.0
2024-03-12 14:40:00,574.7,574.84,573.53,574.82,3000.0,574.7,574.84,573.53,574.82,3000.0
2024-03-12 14:50:00,574.77,575.77,574.77,574.96,2900.0,574.77,575.77,574.77,574.96,2900.0
2024-03-12 15:00:00,574.75,575.34,573.97,575.34,3214.0,574.75,575.34,573.97,575.34,3214.0
2024-03-12 15:10:00,575.84,575.84,574.36,575.01,5757.0,575.84,575.84,574.36,575.01,5757.0
2024-03-12 15:20:00,575.42,576.28,575.42,575.87,2860.0,575.42,576.28,575.42,575.87,2860.0
2024-03-12 15:30:00,575.8,576.32,575.8,576.23,6038.0,575.8,576.32,575.8,576.23,6038.0
2024-03-12 15:40:00,576.29,576.89,575.73,575.8,10832.0,576.29,576.89,575.73,575.8,10832.0
2024-03-12 15:50:00,576.01,577.19,575.59,576.72,35610.0,576.01,577.19,575.59,576.72,35610.0
2024-03-13 09:30:00,570.12,570.37,560.67,565.12,52577.0,570.12,570.37,560.67,565.12,52577.0
2024-03-13 09:40:00,564.43,566.59,561.77,562.53,4732.0,564.43,566.59,561.77,562.53,4732.0
2024-03-13 09:50:00,563.27,563.27,561.13,561.13,8271.0,563.27,563.27,561.13,561.13,8271.0
2024-03-13 10:00:00,561.19,561.75,558.06,560.27,20546.0,561.19,561.75,558.06,560.27,20546.0
2024-03-13 10:10:00,559.7,563.3,559.03,563.3,7444.0,559.7,563.3,559.03,563.3,7444.0
2024-03-13 10:20:00,562.73,562.73,560.22,562.0,11314.0,562.73,562.73,560.22,562.0,11314.0
2024-03-13 10:30:00,561.69,562.42,560.93,561.35,5567.0,561.69,562.42,560.93,561.35,5567.0
2024-03-13 10:40:00,560.89,562.23,560.33,560.74,7059.0,560.89,562.23,560.33,560.74,7059.0
2024-03-13 10:50:00,560.24,561.43,559.32,559.83,8102.0,560.24,561.43,559.32,559.83,8102.0
2024-03-13 11:00:00,560.28,560.33,558.29,558.29,12185.0,560.28,560.33,558.29,558.29,12185.0
2024-03-13 11:10:00,558.95,559.27,558.35,558.46,7146.0,558.95,559.27,558.35,558.46,7146.0
2024-03-13 11:20:00,558.16,558.3,556.67,557.24,3174.0,558.16,558.3,556.67,557.24,3174.0
2024-03-13 11:30:00,557.0,559.0,556.71,558.21,10315.0,557.0,559.0,556.71,558.21,10315.0
2024-03-13 11:40:00,558.21,558.21,556.84,558.03,3180.0,558.21,558.21,556.84,558.03,3180.0
2024-03-13 11:50:00,558.19,558.26,557.0,558.01,13849.0,558.19,558.26,557.0,558.01,13849.0
2024-03-13 12:00:00,557.79,559.01,557.58,558.27,4925.0,557.79,559.01,557.58,558.27,4925.0
2024-03-13 12:10:00,558.44,559.24,558.3,558.74,6630.0,558.44,559.24,558.3,558.74,6630.0
2024-03-13 12:20:00,558.5,559.16,558.49,558.87,3100.0,558.5,559.16,558.49,558.87,3100.0
2024-03-13 12:30:00,558.82,559.15,558.29,558.9,5350.0,558.82,559.15,558.29,558.9,5350.0
2024-03-13 12:40:00,558.67,558.86,558.03,558.36,1508.0,558.67,558.86,558.03,558.36,1508.0
2024-03-13 12:50:00,558.38,559.22,558.38,559.2,7194.0,558.38,559.22,558.38,559.2,7194.0
2024-03-13 13:00:00,559.25,561.13,559.07,561.0,10271.0,559.25,561.13,559.07,561.0,10271.0
2024-03-13 13:10:00,560.79,561.08,560.0,560.23,1526.0,560.79,561.08,560.0,560.23,1526.0
2024-03-13 13:20:00,560.49,560.88,560.22,560.88,2292.0,560.49,560.88,560.22,560.88,2292.0
2024-03-13 13:30:00,560.89,561.29,560.28,561.07,3065.0,560.89,561.29,560.28,561.07,3065.0
2024-03-13 13:40:00,560.81,562.49,560.79,561.76,3040.0,560.81,562.49,560.79,561.76,3040.0
2024-03-13 13:50:00,562.35,563.21,562.27,563.19,2591.0,562.35,563.21,562.27,563.19,2591.0
2024-03-13 14:00:00,563.11,564.2,563.1,563.94,3329.0,563.11,564.2,563.1,563.94,3329.0
2024-03-13 14:10:00,563.73,564.07,563.17,564.03,6583.0,563.73,564.07,563.17,564.03,6583.0
2024-03-13 14:20:00,563.9,564.42,563.57,564.31,8270.0,563.9,564.42,563.57,564.31,8270.0
2024-03-13 14:30:00,564.54,565.46,564.08,565.46,4800.0,564.54,565.46,564.08,565.46,4800.0
2024-03-13 14:40:00,565.61,566.22,564.5,564.5,2451.0,565.61,566.22,564.5,564.5,2451.0
2024-03-13 14:50:00,564.43,565.36,563.98,563.98,3300.0,564.43,565.36,563.98,563.98,3300.0
2024-03-13 15:00:00,564.31,564.56,563.85,564.18,5346.0,564.31,564.56,563.85,564.18,5346.0
2024-03-13 15:10:00,564.18,564.19,562.93,563.56,4689.0,564.18,564.19,562.93,563.56,4689.0
2024-03-13 15:20:00,563.34,563.34,559.69,560.44,7045.0,563.34,563.34,559.69,560.44,7045.0
2024-03-13 15:30:00,560.57,561.74,560.29,560.64,6923.0,560.57,561.74,560.29,560.64,6923.0
2024-03-13 15:40:00,560.85,561.47,559.88,561.34,7669.0,560.85,561.47,559.88,561.34,7669.0
2024-03-13 15:50:00,561.3,561.56,560.0,561.15,30760.0,561.3,561.56,560.0,561.15,30760.0
2024-03-14 09:30:00,563.18,567.17,561.0,565.75,18476.0,563.18,567.17,561.0,565.75,18476.0
2024-03-14 09:40:00,566.35,566.53,561.63,562.41,4712.0,566.35,566.53,561.63,562.41,4712.0
2024-03-14 09:50:00,562.25,562.25,558.75,558.96,3962.0,562.25,562.25,558.75,558.96,3962.0
2024-03-14 10:00:00,557.58,559.15,557.09,557.33,13621.0,557.58,559.15,557.09,557.33,13621.0
2024-03-14 10:10:00,557.0,557.63,555.85,556.05,13716.0,557.0,557.63,555.85,556.05,13716.0
2024-03-14 10:20:00,555.99,558.03,555.12,557.93,9431.0,555.99,558.03,555.12,557.93,9431.0
2024-03-14 10:30:00,558.14,558.98,557.76,557.76,9720.0,558.14,558.98,557.76,557.76,9720.0
2024-03-14 10:40:00,557.39,557.39,555.61,556.25,2836.0,557.39,557.39,555.61,556.25,2836.0
2024-03-14 10:50:00,556.04,557.47,556.01,557.33,6844.0,556.04,557.47,556.01,557.33,6844.0
2024-03-14 11:00:00,557.03,559.64,557.03,558.78,4248.0,557.03,559.64,557.03,558.78,4248.0
2024-03-14 11:10:00,558.91,559.89,557.41,557.41,7837.0,558.91,559.89,557.41,557.41,7837.0
2024-03-14 11:20:00,557.29,557.4,556.49,557.04,2408.0,557.29,557.4,556.49,557.04,2408.0
2024-03-14 11:30:00,556.38,558.28,556.34,557.78,1717.0,556.38,558.28,556.34,557.78,1717.0
2024-03-14 11:40:00,557.67,558.3,556.69,557.0,5568.0,557.67,558.3,556.69,557.0,5568.0
2024-03-14 11:50:00,557.76,558.12,557.28,558.1,798.0,557.76,558.12,557.28,558.1,798.0
2024-03-14 12:00:00,558.82,558.82,557.41,558.0,2324.0,558.82,558.82,557.41,558.0,2324.0
2024-03-14 12:10:00,557.98,558.33,557.26,557.26,2060.0,557.98,558.33,557.26,557.26,2060.0
2024-03-14 12:20:00,557.28,559.11,557.28,558.13,2593.0,557.28,559.11,557.28,558.13,2593.0
2024-03-14 12:30:00,558.7,559.94,558.38,559.31,3123.0,558.7,559.94,558.38,559.31,3123.0
2024-03-14 12:40:00,558.61,559.39,557.97,557.97,2050.0,558.61,559.39,557.97,557.97,2050.0
2024-03-14 12:50:00,558.03,558.75,557.62,558.17,2169.0,558.03,558.75,557.62,558.17,2169.0
2024-03-14 13:00:00,557.76,557.76,557.21,557.38,400.0,557.76,557.76,557.21,557.38,400.0
2024-03-14 13:10:00,557.07,557.25,556.55,556.55,3320.0,557.07,557.25,556.55,556.55,3320.0
2024-03-14 13:20:00,556.99,558.18,556.92,557.43,1425.0,556.99,558.18,556.92,557.43,1425.0
2024-03-14 13:30:00,557.05,558.06,556.95,557.81,3411.0,557.05,558.06,556.95,557.81,3411.0
2024-03-14 13:40:00,557.7,557.91,556.76,557.07,2563.0,557.7,557.91,556.76,557.07,2563.0
2024-03-14 13:50:00,557.55,558.55,557.31,558.34,1100.0,557.55,558.55,557.31,558.34,1100.0
2024-03-14 14:00:00,558.38,560.0,558.38,560.0,1824.0,558.38,560.0,558.38,560.0,1824.0
2024-03-14 14:10:00,559.4,559.59,559.01,559.45,1300.0,559.4,559.59,559.01,559.45,1300.0
2024-03-14 14:20:00,559.61,559.77,558.86,558.91,1729.0,559.61,559.77,558.86,558.91,1729.0
2024-03-14 14:30:00,559.71,559.92,558.63,559.42,6299.0,559.71,559.92,558.63,559.42,6299.0
2024-03-14 14:40:00,559.35,560.49,558.87,559.77,3200.0,559.35,560.49,558.87,559.77,3200.0
2024-03-14 14:50:00,559.4,559.4,557.99,558.02,2343.0,559.4,559.4,557.99,558.02,2343.0
2024-03-14 15:00:00,557.51,557.51,555.5,555.69,8380.0,557.51,557.51,555.5,555.69,8380.0
2024-03-14 15:10:00,556.01,556.39,555.19,556.03,7675.0,556.01,556.39,555.19,556.03,7675.0
2024-03-14 15:20:00,556.18,556.45,554.5,555.39,9069.0,556.18,556.45,554.5,555.39,9069.0
2024-03-14 15:30:00,555.45,556.94,555.06,556.85,12771.0,555.45,556.94,555.06,556.85,12771.0
2024-03-14 15:40:00,556.83,559.28,556.71,558.79,10495.0,556.83,559.28,556.71,558.79,10495.0
2024-03-14 15:50:00,558.72,559.84,558.49,559.65,26439.0,558.72,559.84,558.49,559.65,26439.0
2024-03-15 09:30:00,557.37,562.0,549.0,551.59,195018.0,557.37,562.0,549.0,551.59,195018.0
2024-03-15 09:40:00,551.63,551.64,546.91,548.6,5084.0,551.63,551.64,546.91,548.6,5084.0
2024-03-15 09:50:00,549.0,551.84,548.9,551.45,6811.0,549.0,551.84,548.9,551.45,6811.0
2024-03-15 10:00:00,551.7,551.7,548.45,548.8,4336.0,551.7,551.7,548.45,548.8,4336.0
2024-03-15 10:10:00,549.35,551.08,548.98,550.0,2354.0,549.35,551.08,548.98,550.0,2354.0
2024-03-15 10:20:00,550.16,551.55,549.9,551.55,1520.0,550.16,551.55,549.9,551.55,1520.0
2024-03-15 10:30:00,551.73,553.64,551.66,552.35,2122.0,551.73,553.64,551.66,552.35,2122.0
2024-03-15 10:40:00,552.9,554.77,552.31,554.77,2707.0,552.9,554.77,552.31,554.77,2707.0
2024-03-15 10:50:00,554.87,554.87,552.54,553.13,4921.0,554.87,554.87,552.54,553.13,4921.0
2024-03-15 11:00:00,553.07,553.07,551.69,551.94,2008.0,553.07,553.07,551.69,551.94,2008.0
2024-03-15 11:10:00,552.26,552.47,550.79,550.79,1701.0,552.26,552.47,550.79,550.79,1701.0
2024-03-15 11:20:00,550.85,552.17,550.79,552.06,7112.0,550.85,552.17,550.79,552.06,7112.0
2024-03-15 11:30:00,552.48,552.57,551.7,552.12,11374.0,552.48,552.57,551.7,552.12,11374.0
2024-03-15 11:40:00,552.44,553.06,551.94,553.06,1455.0,552.44,553.06,551.94,553.06,1455.0
2024-03-15 11:50:00,552.46,554.27,552.41,554.17,5700.0,552.46,554.27,552.41,554.17,5700.0
2024-03-15 12:00:00,554.11,555.6,552.04,552.04,11125.0,554.11,555.6,552.04,552.04,11125.0
2024-03-15 12:10:00,552.29,552.29,551.07,551.52,2449.0,552.29,552.29,551.07,551.52,2449.0
2024-03-15 12:20:00,551.24,552.21,551.11,552.21,1732.0,551.24,552.21,551.11,552.21,1732.0
2024-03-15 12:30:00,552.35,553.65,552.17,553.65,1446.0,552.35,553.65,552.17,553.65,1446.0
2024-03-15 12:40:00,553.43,554.09,552.63,552.63,1457.0,553.43,554.09,552.63,552.63,1457.0
2024-03-15 12:50:00,552.88,553.67,551.38,551.38,1621.0,552.88,553.67,551.38,551.38,1621.0
2024-03-15 13:00:00,551.8,552.13,551.41,552.13,1995.0,551.8,552.13,551.41,552.13,1995.0
2024-03-15 13:10:00,551.99,553.18,551.92,552.69,2358.0,551.99,553.18,551.92,552.69,2358.0
2024-03-15 13:20:00,552.88,554.01,552.88,553.01,1442.0,552.88,554.01,552.88,553.01,1442.0
2024-03-15 13:30:00,553.23,554.16,553.23,554.16,1680.0,553.23,554.16,553.23,554.16,1680.0
2024-03-15 13:40:00,554.22,554.56,553.4,553.4,3952.0,554.22,554.56,553.4,553.4,3952.0
2024-03-15 13:50:00,553.11,554.75,553.06,554.59,1001.0,553.11,554.75,553.06,554.59,1001.0
2024-03-15 14:00:00,554.63,555.0,553.78,553.94,2621.0,554.63,555.0,553.78,553.94,2621.0
2024-03-15 14:10:00,553.58,553.79,553.23,553.44,1197.0,553.58,553.79,553.23,553.44,1197.0
2024-03-15 14:20:00,552.82,552.82,552.26,552.26,920.0,552.82,552.82,552.26,552.26,920.0
2024-03-15 14:30:00,552.84,553.55,552.84,553.55,900.0,552.84,553.55,552.84,553.55,900.0
2024-03-15 14:40:00,554.14,554.17,553.3,553.31,2908.0,554.14,554.17,553.3,553.31,2908.0
2024-03-15 14:50:00,553.1,554.62,552.93,553.81,3955.0,553.1,554.62,552.93,553.81,3955.0
2024-03-15 15:00:00,553.64,555.66,553.64,554.62,4131.0,553.64,555.66,553.64,554.62,4131.0
2024-03-15 15:10:00,554.04,554.96,553.65,554.11,3454.0,554.04,554.96,553.65,554.11,3454.0
2024-03-15 15:20:00,554.09,554.24,553.15,553.66,5562.0,554.09,554.24,553.15,553.66,5562.0
2024-03-15 15:30:00,553.2,554.43,552.8,552.8,4077.0,553.2,554.43,552.8,552.8,4077.0
2024-03-15 15:40:00,552.6,553.54,552.1,552.1,8822.0,552.6,553.54,552.1,552.1,8822.0
2024-03-15 15:50:00,552.47,552.49,549.85,550.05,50184.0,552.47,552.49,549.85,550.05,50184.0
2024-03-18 09:30:00,558.59,560.0,555.12,558.48,21102.0,558.59,560.0,555.12,558.48,21102.0
2024-03-18 09:40:00,560.98,563.51,560.32,562.52,7253.0,560.98,563.51,560.32,562.52,7253.0
2024-03-18 09:50:00,562.51,564.06,561.42,561.42,9668.0,562.51,564.06,561.42,561.42,9668.0
2024-03-18 10:00:00,561.14,563.0,561.14,562.02,6203.0,561.14,563.0,561.14,562.02,6203.0
2024-03-18 10:10:00,562.02,562.87,560.42,561.25,3176.0,562.02,562.87,560.42,561.25,3176.0
2024-03-18 10:20:00,561.74,563.62,561.31,563.24,2891.0,561.74,563.62,561.31,563.24,2891.0
2024-03-18 10:30:00,563.34,564.63,563.02,564.0,11505.0,563.34,564.63,563.02,564.0,11505.0
2024-03-18 10:40:00,564.11,564.62,563.33,563.72,12723.0,564.11,564.62,563.33,563.72,12723.0
2024-03-18 10:50:00,563.67,564.04,562.65,562.93,14205.0,563.67,564.04,562.65,562.93,14205.0
2024-03-18 11:00:00,563.28,565.8,562.65,565.43,16352.0,563.28,565.8,562.65,565.43,16352.0
2024-03-18 11:10:00,565.26,565.26,563.17,563.73,10037.0,565.26,565.26,563.17,563.73,10037.0
2024-03-18 11:20:00,563.7,564.87,563.41,563.9,9379.0,563.7,564.87,563.41,563.9,9379.0
2024-03-18 11:30:00,563.64,563.84,561.65,562.35,5178.0,563.64,563.84,561.65,562.35,5178.0
2024-03-18 11:40:00,562.89,563.93,562.89,563.25,2101.0,562.89,563.93,562.89,563.25,2101.0
2024-03-18 11:50:00,563.45,563.82,562.02,563.15,7360.0,563.45,563.82,562.02,563.15,7360.0
2024-03-18 12:00:00,563.13,564.24,562.25,564.24,6171.0,563.13,564.24,562.25,564.24,6171.0
2024-03-18 12:10:00,563.57,564.58,563.17,564.49,11037.0,563.57,564.58,563.17,564.49,11037.0
2024-03-18 12:20:00,564.65,565.44,564.08,564.59,3422.0,564.65,565.44,564.08,564.59,3422.0
2024-03-18 12:30:00,565.02,565.25,564.46,564.64,4789.0,565.02,565.25,564.46,564.64,4789.0
2024-03-18 12:40:00,564.97,565.95,564.52,564.6,7982.0,564.97,565.95,564.52,564.6,7982.0
2024-03-18 12:50:00,564.24,564.24,562.73,563.81,6445.0,564.24,564.24,562.73,563.81,6445.0
2024-03-18 13:00:00,563.81,564.0,562.86,563.2,13051.0,563.81,564.0,562.86,563.2,13051.0
2024-03-18 13:10:00,563.43,563.43,562.6,562.6,2905.0,563.43,563.43,562.6,562.6,2905.0
2024-03-18 13:20:00,562.78,563.91,562.71,563.57,5611.0,562.78,563.91,562.71,563.57,5611.0
2024-03-18 13:30:00,563.84,563.84,562.23,562.4,8440.0,563.84,563.84,562.23,562.4,8440.0
2024-03-18 13:40:00,561.96,562.62,561.59,562.3,4215.0,561.96,562.62,561.59,562.3,4215.0
2024-03-18 13:50:00,562.26,563.24,562.07,563.24,7409.0,562.26,563.24,562.07,563.24,7409.0
2024-03-18 14:00:00,563.01,563.53,562.8,563.08,4000.0,563.01,563.53,562.8,563.08,4000.0
2024-03-18 14:10:00,563.1,563.52,562.78,563.24,5300.0,563.1,563.52,562.78,563.24,5300.0
2024-03-18 14:20:00,563.36,564.14,562.72,564.14,6164.0,563.36,564.14,562.72,564.14,6164.0
2024-03-18 14:30:00,564.19,564.84,563.92,564.55,6482.0,564.19,564.84,563.92,564.55,6482.0
2024-03-18 14:40:00,563.92,563.92,562.39,563.48,4894.0,563.92,563.92,562.39,563.48,4894.0
2024-03-18 14:50:00,563.14,563.6,562.44,562.87,3816.0,563.14,563.6,562.44,562.87,3816.0
2024-03-18 15:00:00,562.56,563.36,562.4,563.13,4917.0,562.56,563.36,562.4,563.13,4917.0
2024-03-18 15:10:00,563.13,563.58,562.66,563.2,7026.0,563.13,563.58,562.66,563.2,7026.0
2024-03-18 15:20:00,562.79,563.21,562.42,563.21,7606.0,562.79,563.21,562.42,563.21,7606.0
2024-03-18 15:30:00,563.2,563.93,563.12,563.69,7465.0,563.2,563.93,563.12,563.69,7465.0
2024-03-18 15:40:00,563.48,563.78,562.66,562.73,12470.0,563.48,563.78,562.66,562.73,12470.0
2024-03-18 15:50:00,562.75,562.86,559.87,560.69,41683.0,562.75,562.86,559.87,560.69,41683.0
2024-03-19 09:30:00,572.18,572.22,562.0,563.22,51595.0,572.18,572.22,562.0,563.22,51595.0
2024-03-19 09:40:00,563.39,568.61,562.68,568.61,28276.0,563.39,568.61,562.68,568.61,28276.0
2024-03-19 09:50:00,568.02,571.91,567.88,571.2,22135.0,568.02,571.91,567.88,571.2,22135.0
2024-03-19 10:00:00,571.19,573.82,570.45,572.93,29056.0,571.19,573.82,570.45,572.93,29056.0
2024-03-19 10:10:00,572.53,572.53,569.0,569.83,22214.0,572.53,572.53,569.0,569.83,22214.0
2024-03-19 10:20:00,570.2,570.2,567.84,568.55,23542.0,570.2,570.2,567.84,568.55,23542.0
2024-03-19 10:30:00,568.54,571.58,568.47,571.58,26805.0,568.54,571.58,568.47,571.58,26805.0
2024-03-19 10:40:00,571.7,573.42,571.35,571.92,16182.0,571.7,573.42,571.35,571.92,16182.0
2024-03-19 10:50:00,572.25,572.25,569.63,570.28,15077.0,572.25,572.25,569.63,570.28,15077.0
2024-03-19 11:00:00,570.5,572.14,569.63,571.49,11609.0,570.5,572.14,569.63,571.49,11609.0
2024-03-19 11:10:00,571.49,571.49,569.61,570.67,6492.0,571.49,571.49,569.61,570.67,6492.0
2024-03-19 11:20:00,570.72,570.75,569.07,569.85,7700.0,570.72,570.75,569.07,569.85,7700.0
2024-03-19 11:30:00,569.88,570.63,569.5,570.27,12287.0,569.88,570.63,569.5,570.27,12287.0
2024-03-19 11:40:00,569.33,571.07,569.19,571.05,8561.0,569.33,571.07,569.19,571.05,8561.0
2024-03-19 11:50:00,570.42,572.69,570.11,572.69,18573.0,570.42,572.69,570.11,572.69,18573.0
2024-03-19 12:00:00,572.76,573.02,571.4,572.73,8890.0,572.76,573.02,571.4,572.73,8890.0
2024-03-19 12:10:00,572.5,574.68,572.15,574.68,6854.0,572.5,574.68,572.15,574.68,6854.0
2024-03-19 12:20:00,574.19,577.7,574.19,576.35,21494.0,574.19,577.7,574.19,576.35,21494.0
2024-03-19 12:30:00,576.36,579.89,576.36,579.47,19424.0,576.36,579.89,576.36,579.47,19424.0
2024-03-19 12:40:00,578.59,580.85,577.92,580.62,18389.0,578.59,580.85,577.92,580.62,18389.0
2024-03-19 12:50:00,580.79,582.98,580.79,580.88,21785.0,580.79,582.98,580.79,580.88,21785.0
2024-03-19 13:00:00,581.38,583.26,580.51,580.62,19922.0,581.38,583.26,580.51,580.62,19922.0
2024-03-19 13:10:00,580.32,583.27,580.32,582.92,19498.0,580.32,583.27,580.32,582.92,19498.0
2024-03-19 13:20:00,582.95,583.85,582.37,582.95,12896.0,582.95,583.85,582.37,582.95,12896.0
2024-03-19 13:30:00,583.03,583.57,581.14,582.83,8582.0,583.03,583.57,581.14,582.83,8582.0
2024-03-19 13:40:00,582.5,583.71,582.42,583.64,9548.0,582.5,583.71,582.42,583.64,9548.0
2024-03-19 13:50:00,583.63,583.69,581.84,583.23,10591.0,583.63,583.69,581.84,583.23,10591.0
2024-03-19 14:00:00,583.3,583.76,582.9,583.32,9758.0,583.3,583.76,582.9,583.32,9758.0
2024-03-19 14:10:00,583.33,585.36,582.2,584.88,12014.0,583.33,585.36,582.2,584.88,12014.0
2024-03-19 14:20:00,585.0,585.0,582.3,583.01,11220.0,585.0,585.0,582.3,583.01,11220.0
2024-03-19 14:30:00,583.28,584.12,582.94,584.07,8334.0,583.28,584.12,582.94,584.07,8334.0
2024-03-19 14:40:00,584.06,584.34,583.09,583.55,9177.0,584.06,584.34,583.09,583.55,9177.0
2024-03-19 14:50:00,583.78,585.74,583.64,583.89,17398.0,583.78,585.74,583.64,583.89,17398.0
2024-03-19 15:00:00,583.94,584.47,582.85,582.85,15968.0,583.94,584.47,582.85,582.85,15968.0
2024-03-19 15:10:00,582.96,583.35,581.73,582.41,17319.0,582.96,583.35,581.73,582.41,17319.0
2024-03-19 15:20:00,582.62,583.77,582.39,583.57,8637.0,582.62,583.77,582.39,583.57,8637.0
2024-03-19 15:30:00,583.46,584.01,582.87,583.82,8731.0,583.46,584.01,582.87,583.82,8731.0
2024-03-19 15:40:00,583.83,584.95,583.08,584.74,19077.0,583.83,584.95,583.08,584.74,19077.0
2024-03-19 15:50:00,584.99,585.72,584.25,584.96,58147.0,584.99,585.72,584.25,584.96,58147.0
2024-03-20 09:30:00,591.81,598.0,587.97,589.57,80158.0,591.81,598.0,587.97,589.57,80158.0
2024-03-20 09:40:00,590.25,592.02,587.95,589.43,21683.0,590.25,592.02,587.95,589.43,21683.0
2024-03-20 09:50:00,589.2,589.37,587.01,587.5,13224.0,589.2,589.37,587.01,587.5,13224.0
2024-03-20 10:00:00,587.54,587.54,584.0,584.77,21550.0,587.54,587.54,584.0,584.77,21550.0
2024-03-20 10:10:00,585.47,585.69,584.17,584.44,10896.0,585.47,585.69,584.17,584.44,10896.0
2024-03-20 10:20:00,583.79,586.83,583.16,585.84,13759.0,583.79,586.83,583.16,585.84,13759.0
2024-03-20 10:30:00,586.34,586.52,583.27,584.27,11805.0,586.34,586.52,583.27,584.27,11805.0
2024-03-20 10:40:00,583.89,584.18,582.0,582.0,12445.0,583.89,584.18,582.0,582.0,12445.0
2024-03-20 10:50:00,582.22,583.89,582.0,583.05,11174.0,582.22,583.89,582.0,583.05,11174.0
2024-03-20 11:00:00,582.89,585.01,582.89,584.72,13326.0,582.89,585.01,582.89,584.72,13326.0
2024-03-20 11:10:00,584.72,584.72,583.43,584.12,6182.0,584.72,584.72,583.43,584.12,6182.0
2024-03-20 11:20:00,584.12,585.0,583.95,584.65,4572.0,584.12,585.0,583.95,584.65,4572.0
2024-03-20 11:30:00,584.35,584.35,582.26,582.75,4339.0,584.35,584.35,582.26,582.75,4339.0
2024-03-20 11:40:00,582.83,583.03,582.08,582.08,3731.0,582.83,583.03,582.08,582.08,3731.0
2024-03-20 11:50:00,582.0,582.82,581.82,582.55,5918.0,582.0,582.82,581.82,582.55,5918.0
2024-03-20 12:00:00,582.63,582.93,581.84,582.26,4930.0,582.63,582.93,581.84,582.26,4930.0
2024-03-20 12:10:00,581.9,582.31,581.06,582.08,11708.0,581.9,582.31,581.06,582.08,11708.0
2024-03-20 12:20:00,582.05,583.59,582.0,583.18,7425.0,582.05,583.59,582.0,583.18,7425.0
2024-03-20 12:30:00,582.86,583.15,582.04,583.15,5283.0,582.86,583.15,582.04,583.15,5283.0
2024-03-20 12:40:00,582.87,583.23,582.62,582.62,4865.0,582.87,583.23,582.62,582.62,4865.0
2024-03-20 12:50:00,583.0,583.75,582.79,583.62,6310.0,583.0,583.75,582.79,583.62,6310.0
2024-03-20 13:00:00,583.62,584.49,583.18,584.49,9761.0,583.62,584.49,583.18,584.49,9761.0
2024-03-20 13:10:00,584.27,584.49,582.72,583.66,5167.0,584.27,584.49,582.72,583.66,5167.0
2024-03-20 13:20:00,582.98,583.59,582.5,582.79,3605.0,582.98,583.59,582.5,582.79,3605.0
2024-03-20 13:30:00,582.97,583.7,582.46,582.83,5172.0,582.97,583.7,582.46,582.83,5172.0
2024-03-20 13:40:00,582.49,582.83,582.02,582.07,9651.0,582.49,582.83,582.02,582.07,9651.0
2024-03-20 13:50:00,582.38,584.01,582.37,583.69,4107.0,582.38,584.01,582.37,583.69,4107.0
2024-03-20 14:00:00,584.24,589.48,584.24,586.76,13386.0,584.24,589.48,584.24,586.76,13386.0
2024-03-20 14:10:00,587.55,587.76,585.33,585.45,6783.0,587.55,587.76,585.33,585.45,6783.0
2024-03-20 14:20:00,585.43,588.0,585.3,588.0,5402.0,585.43,588.0,585.3,588.0,5402.0
2024-03-20 14:30:00,588.0,588.6,584.97,588.03,9144.0,588.0,588.6,584.97,588.03,9144.0
2024-03-20 14:40:00,587.79,589.36,586.94,589.25,7054.0,587.79,589.36,586.94,589.25,7054.0
2024-03-20 14:50:00,588.79,588.89,585.61,586.21,8486.0,588.79,588.89,585.61,586.21,8486.0
2024-03-20 15:00:00,586.99,588.42,586.98,587.63,7379.0,586.99,588.42,586.98,587.63,7379.0
2024-03-20 15:10:00,587.56,588.32,586.58,588.32,8820.0,587.56,588.32,586.58,588.32,8820.0
2024-03-20 15:20:00,588.09,588.09,586.69,587.51,7885.0,588.09,588.09,586.69,587.51,7885.0
2024-03-20 15:30:00,588.0,589.09,587.26,587.58,8910.0,588.0,589.09,587.26,587.58,8910.0
2024-03-20 15:40:00,587.58,587.96,586.6,587.34,11751.0,587.58,587.96,586.6,587.34,11751.0
2024-03-20 15:50:00,587.57,590.03,587.57,590.03,43161.0,587.57,590.03,587.57,590.03,43161.0
2024-03-21 09:30:00,600.0,605.0,595.98,599.57,61819.0,600.0,605.0,595.98,599.57,61819.0
2024-03-21 09:40:00,599.91,602.82,596.36,599.04,21388.0,599.91,602.82,596.36,599.04,21388.0
2024-03-21 09:50:00,597.95,597.95,594.59,595.96,13187.0,597.95,597.95,594.59,595.96,13187.0
2024-03-21 10:00:00,596.47,597.47,593.0,597.04,14995.0,596.47,597.47,593.0,597.04,14995.0
2024-03-21 10:10:00,596.95,599.57,596.34,599.42,15632.0,596.95,599.57,596.34,599.42,15632.0
2024-03-21 10:20:00,599.42,601.39,599.25,599.63,14691.0,599.42,601.39,599.25,599.63,14691.0
2024-03-21 10:30:00,599.65,601.08,598.02,600.44,25636.0,599.65,601.08,598.02,600.44,25636.0
2024-03-21 10:40:00,600.24,603.0,600.19,603.0,13028.0,600.24,603.0,600.19,603.0,13028.0
2024-03-21 10:50:00,603.43,603.73,602.14,603.38,12980.0,603.43,603.73,602.14,603.38,12980.0
2024-03-21 11:00:00,602.81,604.49,601.8,604.49,23636.0,602.81,604.49,601.8,604.49,23636.0
2024-03-21 11:10:00,604.52,607.39,603.95,605.78,21630.0,604.52,607.39,603.95,605.78,21630.0
2024-03-21 11:20:00,606.3,608.52,606.29,607.38,32335.0,606.3,608.52,606.29,607.38,32335.0
2024-03-21 11:30:00,606.99,609.73,606.43,609.3,19557.0,606.99,609.73,606.43,609.3,19557.0
2024-03-21 11:40:00,609.2,610.28,608.24,609.32,20383.0,609.2,610.28,608.24,609.32,20383.0
2024-03-21 11:50:00,609.33,612.61,609.32,612.18,22518.0,609.33,612.61,609.32,612.18,22518.0
2024-03-21 12:00:00,612.04,613.74,611.53,612.21,16924.0,612.04,613.74,611.53,612.21,16924.0
2024-03-21 12:10:00,612.13,615.49,611.8,615.13,22064.0,612.13,615.49,611.8,615.13,22064.0
2024-03-21 12:20:00,614.91,616.54,613.36,616.05,41699.0,614.91,616.54,613.36,616.05,41699.0
2024-03-21 12:30:00,615.95,616.13,614.11,614.31,18169.0,615.95,616.13,614.11,614.31,18169.0
2024-03-21 12:40:00,614.62,614.62,612.29,613.08,14883.0,614.62,614.62,612.29,613.08,14883.0
2024-03-21 12:50:00,613.08,613.54,612.28,612.84,6879.0,613.08,613.54,612.28,612.84,6879.0
2024-03-21 13:00:00,612.79,613.71,612.01,612.73,11981.0,612.79,613.71,612.01,612.73,11981.0
2024-03-21 13:10:00,612.86,613.19,610.22,611.28,16020.0,612.86,613.19,610.22,611.28,16020.0
2024-03-21 13:20:00,611.1,612.66,610.91,612.54,12832.0,611.1,612.66,610.91,612.54,12832.0
2024-03-21 13:30:00,612.53,613.64,611.75,613.42,11103.0,612.53,613.64,611.75,613.42,11103.0
2024-03-21 13:40:00,613.7,614.57,612.81,613.11,16794.0,613.7,614.57,612.81,613.11,16794.0
2024-03-21 13:50:00,613.39,613.44,609.48,609.48,19953.0,613.39,613.44,609.48,609.48,19953.0
2024-03-21 14:00:00,609.11,609.55,606.97,606.98,10358.0,609.11,609.55,606.97,606.98,10358.0
2024-03-21 14:10:00,607.3,608.89,607.3,608.02,7935.0,607.3,608.89,607.3,608.02,7935.0
2024-03-21 14:20:00,608.08,608.94,607.81,608.94,11117.0,608.08,608.94,607.81,608.94,11117.0
2024-03-21 14:30:00,608.97,609.39,605.0,605.07,15600.0,608.97,609.39,605.0,605.07,15600.0
2024-03-21 14:40:00,605.19,606.86,604.51,605.46,12943.0,605.19,606.86,604.51,605.46,12943.0
2024-03-21 14:50:00,605.46,606.01,602.83,603.94,18037.0,605.46,606.01,602.83,603.94,18037.0
2024-03-21 15:00:00,604.09,605.32,602.41,605.16,12582.0,604.09,605.32,602.41,605.16,12582.0
2024-03-21 15:10:00,605.43,606.54,605.43,606.23,15504.0,605.43,606.54,605.43,606.23,15504.0
2024-03-21 15:20:00,606.18,606.26,603.91,603.92,18379.0,606.18,606.26,603.91,603.92,18379.0
2024-03-21 15:30:00,604.05,604.85,601.7,602.46,17570.0,604.05,604.85,601.7,602.46,17570.0
2024-03-21 15:40:00,602.63,604.33,602.5,603.01,22028.0,602.63,604.33,602.5,603.01,22028.0
2024-03-21 15:50:00,603.48,603.93,600.51,602.59,90962.0,603.48,603.93,600.51,602.59,90962.0
2024-03-22 09:30:00,601.0,604.91,599.23,599.6,32828.0,601.0,604.91,599.23,599.6,32828.0
2024-03-22 09:40:00,600.58,602.26,599.51,600.68,10132.0,600.58,602.26,599.51,600.68,10132.0
2024-03-22 09:50:00,600.67,600.85,598.58,598.86,10167.0,600.67,600.85,598.58,598.86,10167.0
2024-03-22 10:00:00,598.78,599.37,593.99,594.25,15327.0,598.78,599.37,593.99,594.25,15327.0
2024-03-22 10:10:00,594.28,596.02,593.32,594.64,13122.0,594.28,596.02,593.32,594.64,13122.0
2024-03-22 10:20:00,594.77,595.21,592.12,593.33,9011.0,594.77,595.21,592.12,593.33,9011.0
2024-03-22 10:30:00,592.48,594.43,592.48,593.2,11281.0,592.48,594.43,592.48,593.2,11281.0
2024-03-22 10:40:00,593.71,593.71,589.66,591.5,41069.0,593.71,593.71,589.66,591.5,41069.0
2024-03-22 10:50:00,591.37,592.0,588.28,589.88,49796.0,591.37,592.0,588.28,589.88,49796.0
2024-03-22 11:00:00,589.58,590.85,588.59,590.29,18021.0,589.58,590.85,588.59,590.29,18021.0
2024-03-22 11:10:00,590.72,592.75,590.59,591.52,9412.0,590.72,592.75,590.59,591.52,9412.0
2024-03-22 11:20:00,591.5,593.94,591.19,593.14,4795.0,591.5,593.94,591.19,593.14,4795.0
2024-03-22 11:30:00,593.38,594.97,593.38,594.56,14245.0,593.38,594.97,593.38,594.56,14245.0
2024-03-22 11:40:00,594.52,596.48,594.38,594.38,10413.0,594.52,596.48,594.38,594.38,10413.0
2024-03-22 11:50:00,594.41,595.89,594.11,595.7,13619.0,594.41,595.89,594.11,595.7,13619.0
2024-03-22 12:00:00,596.0,596.44,594.3,595.29,9381.0,596.0,596.44,594.3,595.29,9381.0
2024-03-22 12:10:00,595.32,596.06,594.29,595.3,9703.0,595.32,596.06,594.29,595.3,9703.0
2024-03-22 12:20:00,595.39,596.63,595.25,596.39,7798.0,595.39,596.63,595.25,596.39,7798.0
2024-03-22 12:30:00,596.66,597.27,595.66,596.07,6495.0,596.66,597.27,595.66,596.07,6495.0
2024-03-22 12:40:00,595.82,596.91,595.18,596.36,11208.0,595.82,596.91,595.18,596.36,11208.0
2024-03-22 12:50:00,596.33,597.67,596.33,597.19,3929.0,596.33,597.67,596.33,597.19,3929.0
2024-03-22 13:00:00,596.8,598.36,596.8,597.47,5063.0,596.8,598.36,596.8,597.47,5063.0
2024-03-22 13:10:00,597.4,599.26,597.33,597.36,9058.0,597.4,599.26,597.33,597.36,9058.0
2024-03-22 13:20:00,597.13,597.93,596.97,596.99,6254.0,597.13,597.93,596.97,596.99,6254.0
2024-03-22 13:30:00,597.49,597.52,596.44,596.61,2888.0,597.49,597.52,596.44,596.61,2888.0
2024-03-22 13:40:00,596.1,597.81,596.1,597.81,6241.0,596.1,597.81,596.1,597.81,6241.0
2024-03-22 13:50:00,597.67,598.23,597.21,597.32,3512.0,597.67,598.23,597.21,597.32,3512.0
2024-03-22 14:00:00,597.67,597.79,596.64,597.18,6060.0,597.67,597.79,596.64,597.18,6060.0
2024-03-22 14:10:00,597.17,597.17,595.71,595.78,6997.0,597.17,597.17,595.71,595.78,6997.0
2024-03-22 14:20:00,595.62,596.82,595.0,596.37,5649.0,595.62,596.82,595.0,596.37,5649.0
2024-03-22 14:30:00,596.52,596.53,595.74,596.0,4231.0,596.52,596.53,595.74,596.0,4231.0
2024-03-22 14:40:00,595.95,596.42,595.2,595.72,9959.0,595.95,596.42,595.2,595.72,9959.0
2024-03-22 14:50:00,595.74,596.16,595.74,596.1,3317.0,595.74,596.16,595.74,596.1,3317.0
2024-03-22 15:00:00,596.12,596.49,594.84,595.11,8528.0,596.12,596.49,594.84,595.11,8528.0
2024-03-22 15:10:00,594.92,595.0,593.52,593.73,6253.0,594.92,595.0,593.52,593.73,6253.0
2024-03-22 15:20:00,593.75,594.04,593.39,593.81,5286.0,593.75,594.04,593.39,593.81,5286.0
2024-03-22 15:30:00,593.62,594.33,592.63,594.16,11116.0,593.62,594.33,592.63,594.16,11116.0
2024-03-22 15:40:00,594.22,594.29,593.47,593.6,18056.0,594.22,594.29,593.47,593.6,18056.0
2024-03-22 15:50:00,593.55,594.99,593.02,594.2,45485.0,593.55,594.99,593.02,594.2,45485.0
2024-03-25 09:30:00,588.05,588.05,582.0,582.69,48703.0,588.05,588.05,582.0,582.69,48703.0
2024-03-25 09:40:00,583.08,583.82,580.65,582.61,28423.0,583.08,583.82,580.65,582.61,28423.0
2024-03-25 09:50:00,582.68,583.88,581.15,581.46,19558.0,582.68,583.88,581.15,581.46,19558.0
2024-03-25 10:00:00,581.44,582.83,581.21,582.83,18659.0,581.44,582.83,581.21,582.83,18659.0
2024-03-25 10:10:00,582.76,586.26,582.76,584.31,15883.0,582.76,586.26,582.76,584.31,15883.0
2024-03-25 10:20:00,584.31,586.77,583.44,585.09,12933.0,584.31,586.77,583.44,585.09,12933.0
2024-03-25 10:30:00,584.83,585.92,583.31,585.15,19496.0,584.83,585.92,583.31,585.15,19496.0
2024-03-25 10:40:00,585.0,586.57,583.0,583.35,26012.0,585.0,586.57,583.0,583.35,26012.0
2024-03-25 10:50:00,583.37,583.99,582.29,583.19,14874.0,583.37,583.99,582.29,583.19,14874.0
2024-03-25 11:00:00,583.33,584.96,582.47,584.19,7767.0,583.33,584.96,582.47,584.19,7767.0
2024-03-25 11:10:00,583.98,585.64,583.97,584.54,9617.0,583.98,585.64,583.97,584.54,9617.0
2024-03-25 11:20:00,584.57,585.41,583.5,584.33,9894.0,584.57,585.41,583.5,584.33,9894.0
2024-03-25 11:30:00,584.41,585.16,583.32,585.16,8930.0,584.41,585.16,583.32,585.16,8930.0
2024-03-25 11:40:00,585.18,585.89,584.57,585.31,4962.0,585.18,585.89,584.57,585.31,4962.0
2024-03-25 11:50:00,585.12,586.73,584.73,586.27,5611.0,585.12,586.73,584.73,586.27,5611.0
2024-03-25 12:00:00,586.35,586.86,583.4,583.4,7524.0,586.35,586.86,583.4,583.4,7524.0
2024-03-25 12:10:00,583.59,585.38,583.56,585.29,6926.0,583.59,585.38,583.56,585.29,6926.0
2024-03-25 12:20:00,585.29,586.47,585.29,586.15,8686.0,585.29,586.47,585.29,586.15,8686.0
2024-03-25 12:30:00,585.93,586.0,583.53,583.61,11064.0,585.93,586.0,583.53,583.61,11064.0
2024-03-25 12:40:00,583.62,585.25,583.62,584.74,5639.0,583.62,585.25,583.62,584.74,5639.0
2024-03-25 12:50:00,584.99,585.12,584.3,584.84,2450.0,584.99,585.12,584.3,584.84,2450.0
2024-03-25 13:00:00,584.5,585.66,584.47,585.66,4203.0,584.5,585.66,584.47,585.66,4203.0
2024-03-25 13:10:00,585.68,585.86,585.24,585.63,2508.0,585.68,585.86,585.24,585.63,2508.0
2024-03-25 13:20:00,585.62,585.83,585.15,585.66,3100.0,585.62,585.83,585.15,585.66,3100.0
2024-03-25 13:30:00,585.68,585.68,585.02,585.15,1836.0,585.68,585.68,585.02,585.15,1836.0
2024-03-25 13:40:00,585.59,586.16,585.59,585.7,4661.0,585.59,586.16,585.59,585.7,4661.0
2024-03-25 13:50:00,585.54,586.19,585.17,586.19,3483.0,585.54,586.19,585.17,586.19,3483.0
2024-03-25 14:00:00,586.2,586.2,585.33,585.82,1995.0,586.2,586.2,585.33,585.82,1995.0
2024-03-25 14:10:00,585.9,586.31,585.49,586.12,4040.0,585.9,586.31,585.49,586.12,4040.0
2024-03-25 14:20:00,586.15,587.72,586.07,586.57,11638.0,586.15,587.72,586.07,586.57,11638.0
2024-03-25 14:30:00,586.63,587.17,586.37,587.0,4791.0,586.63,587.17,586.37,587.0,4791.0
2024-03-25 14:40:00,586.95,587.97,586.9,587.97,3669.0,586.95,587.97,586.9,587.97,3669.0
2024-03-25 14:50:00,587.13,587.3,586.98,587.0,3764.0,587.13,587.3,586.98,587.0,3764.0
2024-03-25 15:00:00,587.0,587.0,585.67,585.9,10213.0,587.0,587.0,585.67,585.9,10213.0
2024-03-25 15:10:00,585.84,587.64,585.82,587.07,7141.0,585.84,587.64,585.82,587.07,7141.0
2024-03-25 15:20:00,586.95,587.01,586.19,586.39,6068.0,586.95,587.01,586.19,586.39,6068.0
2024-03-25 15:30:00,585.93,587.7,585.92,586.72,6036.0,585.93,587.7,585.92,586.72,6036.0
2024-03-25 15:40:00,586.42,588.14,586.4,587.87,14614.0,586.42,588.14,586.4,587.87,14614.0
2024-03-25 15:50:00,587.68,587.91,583.25,583.71,86079.0,587.68,587.91,583.25,583.71,86079.0
2024-03-26 09:30:00,584.88,588.97,584.0,588.87,23274.0,584.88,588.97,584.0,588.87,23274.0
2024-03-26 09:40:00,588.6,589.99,588.05,589.66,15417.0,588.6,589.99,588.05,589.66,15417.0
2024-03-26 09:50:00,589.59,590.84,589.52,589.94,7080.0,589.59,590.84,589.52,589.94,7080.0
2024-03-26 10:00:00,589.97,591.27,588.19,590.6,12051.0,589.97,591.27,588.19,590.6,12051.0
2024-03-26 10:10:00,590.61,590.78,588.88,589.53,5904.0,590.61,590.78,588.88,589.53,5904.0
2024-03-26 10:20:00,589.33,589.56,587.1,587.1,9109.0,589.33,589.56,587.1,587.1,9109.0
2024-03-26 10:30:00,586.87,587.5,585.53,586.52,8015.0,586.87,587.5,585.53,586.52,8015.0
2024-03-26 10:40:00,586.15,588.16,585.39,586.95,5978.0,586.15,588.16,585.39,586.95,5978.0
2024-03-26 10:50:00,586.96,587.31,585.19,586.24,8695.0,586.96,587.31,585.19,586.24,8695.0
2024-03-26 11:00:00,586.61,587.78,585.94,587.31,16107.0,586.61,587.78,585.94,587.31,16107.0
2024-03-26 11:10:00,587.92,588.59,586.55,587.26,5994.0,587.92,588.59,586.55,587.26,5994.0
2024-03-26 11:20:00,587.52,587.99,587.46,587.95,3431.0,587.52,587.99,587.46,587.95,3431.0
2024-03-26 11:30:00,587.88,588.49,587.2,588.0,6173.0,587.88,588.49,587.2,588.0,6173.0
2024-03-26 11:40:00,587.98,588.05,587.76,587.87,600.0,587.98,588.05,587.76,587.87,600.0
2024-03-26 11:50:00,588.41,588.7,587.93,588.12,1026.0,588.41,588.7,587.93,588.12,1026.0
2024-03-26 12:00:00,588.68,588.68,587.57,587.86,1459.0,588.68,588.68,587.57,587.86,1459.0
2024-03-26 12:10:00,587.87,588.16,587.46,587.63,5050.0,587.87,588.16,587.46,587.63,5050.0
2024-03-26 12:20:00,587.63,587.89,586.86,587.51,3000.0,587.63,587.89,586.86,587.51,3000.0
2024-03-26 12:30:00,587.21,587.21,585.97,586.09,5560.0,587.21,587.21,585.97,586.09,5560.0
2024-03-26 12:40:00,585.89,586.78,585.82,586.57,4250.0,585.89,586.78,585.82,586.57,4250.0
2024-03-26 12:50:00,586.45,586.76,585.77,586.4,3824.0,586.45,586.76,585.77,586.4,3824.0
2024-03-26 13:00:00,586.06,586.85,585.85,586.85,2100.0,586.06,586.85,585.85,586.85,2100.0
2024-03-26 13:10:00,586.94,587.3,586.31,586.31,4953.0,586.94,587.3,586.31,586.31,4953.0
2024-03-26 13:20:00,586.09,586.95,585.42,586.95,3704.0,586.09,586.95,585.42,586.95,3704.0
2024-03-26 13:30:00,586.81,587.49,586.44,586.51,2213.0,586.81,587.49,586.44,586.51,2213.0
2024-03-26 13:40:00,586.89,587.36,586.59,586.59,2400.0,586.89,587.36,586.59,586.59,2400.0
2024-03-26 13:50:00,586.46,587.6,586.39,586.79,2300.0,586.46,587.6,586.39,586.79,2300.0
2024-03-26 14:00:00,587.55,587.66,587.2,587.57,1909.0,587.55,587.66,587.2,587.57,1909.0
2024-03-26 14:10:00,587.25,587.48,587.06,587.2,3875.0,587.25,587.48,587.06,587.2,3875.0
2024-03-26 14:20:00,586.7,587.83,586.7,587.83,2724.0,586.7,587.83,586.7,587.83,2724.0
2024-03-26 14:30:00,587.79,587.88,587.2,587.2,2922.0,587.79,587.88,587.2,587.2,2922.0
2024-03-26 14:40:00,587.08,587.08,586.05,586.05,1675.0,587.08,587.08,586.05,586.05,1675.0
2024-03-26 14:50:00,586.15,587.75,586.14,587.5,4432.0,586.15,587.75,586.14,587.5,4432.0
2024-03-26 15:00:00,587.63,587.99,587.29,587.4,11370.0,587.63,587.99,587.29,587.4,11370.0
2024-03-26 15:10:00,587.4,587.74,586.64,586.64,3717.0,587.4,587.74,586.64,586.64,3717.0
2024-03-26 15:20:00,586.63,587.21,586.21,586.5,8778.0,586.63,587.21,586.21,586.5,8778.0
2024-03-26 15:30:00,586.47,586.71,585.63,585.86,11327.0,586.47,586.71,585.63,585.86,11327.0
2024-03-26 15:40:00,586.11,586.39,585.0,585.32,9882.0,586.11,586.39,585.0,585.32,9882.0
2024-03-26 15:50:00,585.75,586.6,584.24,584.3,72341.0,585.75,586.6,584.24,584.3,72341.0
2024-03-27 09:30:00,587.64,588.12,582.6,582.6,22819.0,587.64,588.12,582.6,582.6,22819.0
2024-03-27 09:40:00,582.94,583.07,581.25,581.38,3253.0,582.94,583.07,581.25,581.38,3253.0
2024-03-27 09:50:00,581.37,581.39,576.55,576.55,14595.0,581.37,581.39,576.55,576.55,14595.0
2024-03-27 10:00:00,576.61,576.72,571.27,572.99,26825.0,576.61,576.72,571.27,572.99,26825.0
2024-03-27 10:10:00,572.53,576.56,570.51,576.14,24625.0,572.53,576.56,570.51,576.14,24625.0
2024-03-27 10:20:00,575.8,577.8,575.41,576.45,8764.0,575.8,577.8,575.41,576.45,8764.0
2024-03-27 10:30:00,576.13,577.83,575.71,577.31,5337.0,576.13,577.83,575.71,577.31,5337.0
2024-03-27 10:40:00,577.29,579.86,576.83,577.09,12139.0,577.29,579.86,576.83,577.09,12139.0
2024-03-27 10:50:00,576.78,578.36,576.65,577.17,6120.0,576.78,578.36,576.65,577.17,6120.0
2024-03-27 11:00:00,577.37,579.35,577.29,579.33,5761.0,577.37,579.35,577.29,579.33,5761.0
2024-03-27 11:10:00,579.15,580.82,578.6,579.97,8639.0,579.15,580.82,578.6,579.97,8639.0
2024-03-27 11:20:00,579.94,581.05,579.71,580.04,5998.0,579.94,581.05,579.71,580.04,5998.0
2024-03-27 11:30:00,579.79,580.44,579.35,580.33,2672.0,579.79,580.44,579.35,580.33,2672.0
2024-03-27 11:40:00,580.27,580.75,580.0,580.47,6902.0,580.27,580.75,580.0,580.47,6902.0
2024-03-27 11:50:00,580.62,581.99,579.41,579.55,18741.0,580.62,581.99,579.41,579.55,18741.0
2024-03-27 12:00:00,579.58,580.18,578.81,579.93,6914.0,579.58,580.18,578.81,579.93,6914.0
2024-03-27 12:10:00,579.94,579.94,578.71,579.26,4507.0,579.94,579.94,578.71,579.26,4507.0
2024-03-27 12:20:00,579.12,579.89,579.11,579.89,1956.0,579.12,579.89,579.11,579.89,1956.0
2024-03-27 12:30:00,580.39,580.47,579.2,579.35,2500.0,580.39,580.47,579.2,579.35,2500.0
2024-03-27 12:40:00,579.35,580.05,578.41,579.93,6677.0,579.35,580.05,578.41,579.93,6677.0
2024-03-27 12:50:00,579.47,579.72,578.78,579.64,1748.0,579.47,579.72,578.78,579.64,1748.0
2024-03-27 13:00:00,579.43,579.77,578.22,578.55,1864.0,579.43,579.77,578.22,578.55,1864.0
2024-03-27 13:10:00,577.87,579.11,577.67,579.1,4239.0,577.87,579.11,577.67,579.1,4239.0
2024-03-27 13:20:00,578.93,579.77,577.98,577.99,2900.0,578.93,579.77,577.98,577.99,2900.0
2024-03-27 13:30:00,578.31,578.98,577.98,577.98,1100.0,578.31,578.98,577.98,577.98,1100.0
2024-03-27 13:40:00,577.96,578.14,577.92,577.92,1700.0,577.96,578.14,577.92,577.92,1700.0
2024-03-27 13:50:00,577.78,577.85,577.18,577.2,2983.0,577.78,577.85,577.18,577.2,2983.0
2024-03-27 14:00:00,577.13,577.46,576.18,576.48,3296.0,577.13,577.46,576.18,576.48,3296.0
2024-03-27 14:10:00,576.06,577.29,575.64,576.95,3430.0,576.06,577.29,575.64,576.95,3430.0
2024-03-27 14:20:00,576.68,577.87,576.68,577.19,4192.0,576.68,577.87,576.68,577.19,4192.0
2024-03-27 14:30:00,577.53,577.54,575.58,575.58,2641.0,577.53,577.54,575.58,575.58,2641.0
2024-03-27 14:40:00,575.54,576.03,575.0,575.0,2978.0,575.54,576.03,575.0,575.0,2978.0
2024-03-27 14:50:00,574.91,575.1,574.21,574.65,5021.0,574.91,575.1,574.21,574.65,5021.0
2024-03-27 15:00:00,574.54,575.37,574.02,575.08,4340.0,574.54,575.37,574.02,575.08,4340.0
2024-03-27 15:10:00,575.33,575.33,573.33,573.44,2403.0,575.33,575.33,573.33,573.44,2403.0
2024-03-27 15:20:00,573.73,574.34,573.41,573.89,5506.0,573.73,574.34,573.41,573.89,5506.0
2024-03-27 15:30:00,573.75,575.17,573.6,575.17,5042.0,573.75,575.17,573.6,575.17,5042.0
2024-03-27 15:40:00,574.72,575.61,574.65,575.18,8563.0,574.72,575.61,574.65,575.18,8563.0
2024-03-27 15:50:00,575.18,575.42,572.79,573.18,48231.0,575.18,575.42,572.79,573.18,48231.0
2024-03-28 09:30:00,576.12,576.27,570.0,572.31,16841.0,576.12,576.27,570.0,572.31,16841.0
2024-03-28 09:40:00,572.19,574.28,572.19,572.89,4552.0,572.19,574.28,572.19,572.89,4552.0
2024-03-28 09:50:00,573.54,576.95,573.54,575.93,4882.0,573.54,576.95,573.54,575.93,4882.0
2024-03-28 10:00:00,575.63,577.0,573.12,573.7,8908.0,575.63,577.0,573.12,573.7,8908.0
2024-03-28 10:10:00,573.46,573.92,572.18,573.3,10713.0,573.46,573.92,572.18,573.3,10713.0
2024-03-28 10:20:00,573.3,573.42,571.42,572.76,12047.0,573.3,573.42,571.42,572.76,12047.0
2024-03-28 10:30:00,572.76,573.98,572.0,573.68,5215.0,572.76,573.98,572.0,573.68,5215.0
2024-03-28 10:40:00,573.78,574.63,573.09,573.8,5942.0,573.78,574.63,573.09,573.8,5942.0
2024-03-28 10:50:00,573.62,573.78,572.92,573.54,3527.0,573.62,573.78,572.92,573.54,3527.0
2024-03-28 11:00:00,573.84,575.16,573.84,574.76,6687.0,573.84,575.16,573.84,574.76,6687.0
2024-03-28 11:10:00,574.65,576.32,573.98,575.84,4422.0,574.65,576.32,573.98,575.84,4422.0
2024-03-28 11:20:00,576.0,576.45,575.6,576.2,3781.0,576.0,576.45,575.6,576.2,3781.0
2024-03-28 11:30:00,576.19,576.35,575.17,575.28,5392.0,576.19,576.35,575.17,575.28,5392.0
2024-03-28 11:40:00,575.51,575.76,575.21,575.36,2135.0,575.51,575.76,575.21,575.36,2135.0
2024-03-28 11:50:00,575.47,575.71,574.26,574.89,7039.0,575.47,575.71,574.26,574.89,7039.0
2024-03-28 12:00:00,574.73,574.73,574.02,574.16,3416.0,574.73,574.73,574.02,574.16,3416.0
2024-03-28 12:10:00,574.26,574.34,573.47,573.47,2556.0,574.26,574.34,573.47,573.47,2556.0
2024-03-28 12:20:00,573.84,575.08,573.32,575.08,7655.0,573.84,575.08,573.32,575.08,7655.0
2024-03-28 12:30:00,574.7,574.7,573.06,573.06,2656.0,574.7,574.7,573.06,573.06,2656.0
2024-03-28 12:40:00,572.92,573.49,572.92,573.06,3650.0,572.92,573.49,572.92,573.06,3650.0
2024-03-28 12:50:00,573.2,573.69,573.06,573.69,2281.0,573.2,573.69,573.06,573.69,2281.0
2024-03-28 13:00:00,573.2,573.5,572.63,573.36,2267.0,573.2,573.5,572.63,573.36,2267.0
2024-03-28 13:10:00,573.35,573.35,572.0,572.48,2945.0,573.35,573.35,572.0,572.48,2945.0
2024-03-28 13:20:00,572.48,572.48,571.81,572.09,1826.0,572.48,572.48,571.81,572.09,1826.0
2024-03-28 13:30:00,571.99,572.25,571.82,572.25,1590.0,571.99,572.25,571.82,572.25,1590.0
2024-03-28 13:40:00,572.15,572.32,571.92,572.29,1302.0,572.15,572.32,571.92,572.29,1302.0
2024-03-28 13:50:00,572.31,572.31,571.93,572.14,1975.0,572.31,572.31,571.93,572.14,1975.0
2024-03-28 14:00:00,571.79,572.18,571.32,572.1,3055.0,571.79,572.18,571.32,572.1,3055.0
2024-03-28 14:10:00,572.22,573.15,572.06,572.75,2181.0,572.22,573.15,572.06,572.75,2181.0
2024-03-28 14:20:00,572.4,572.41,571.01,571.07,7378.0,572.4,572.41,571.01,571.07,7378.0
2024-03-28 14:30:00,571.43,572.06,571.39,571.94,1300.0,571.43,572.06,571.39,571.94,1300.0
2024-03-28 14:40:00,571.93,572.08,570.86,571.71,32034.0,571.93,572.08,570.86,571.71,32034.0
2024-03-28 14:50:00,571.43,573.56,571.43,572.86,9171.0,571.43,573.56,571.43,572.86,9171.0
2024-03-28 15:00:00,573.06,573.75,572.23,573.52,8331.0,573.06,573.75,572.23,573.52,8331.0
2024-03-28 15:10:00,573.38,573.66,572.7,573.25,10614.0,573.38,573.66,572.7,573.25,10614.0
2024-03-28 15:20:00,573.07,573.61,572.9,573.47,4600.0,573.07,573.61,572.9,573.47,4600.0
2024-03-28 15:30:00,573.77,574.02,571.96,571.96,6478.0,573.77,574.02,571.96,571.96,6478.0
2024-03-28 15:40:00,571.74,572.76,571.63,571.81,7885.0,571.74,572.76,571.63,571.81,7885.0
2024-03-28 15:50:00,571.56,572.29,570.62,571.42,31509.0,571.56,572.29,570.62,571.42,31509.0
2024-04-01 09:30:00,578.07,580.43,575.52,580.43,28103.0,578.07,580.43,575.52,580.43,28103.0
2024-04-01 09:40:00,581.36,582.68,578.59,581.01,11037.0,581.36,582.68,578.59,581.01,11037.0
2024-04-01 09:50:00,581.45,581.46,578.65,578.65,2942.0,581.45,581.46,578.65,578.65,2942.0
2024-04-01 10:00:00,578.15,578.72,576.25,577.69,6742.0,578.15,578.72,576.25,577.69,6742.0
2024-04-01 10:10:00,577.49,579.01,576.59,576.94,2817.0,577.49,579.01,576.59,576.94,2817.0
2024-04-01 10:20:00,576.57,577.54,575.73,576.21,5170.0,576.57,577.54,575.73,576.21,5170.0
2024-04-01 10:30:00,575.95,576.85,574.33,574.36,4286.0,575.95,576.85,574.33,574.36,4286.0
2024-04-01 10:40:00,574.22,574.77,572.37,572.38,5569.0,574.22,574.77,572.37,572.38,5569.0
2024-04-01 10:50:00,572.74,572.74,571.72,572.73,6057.0,572.74,572.74,571.72,572.73,6057.0
2024-04-01 11:00:00,573.21,574.0,572.16,573.25,2751.0,573.21,574.0,572.16,573.25,2751.0
2024-04-01 11:10:00,572.66,573.45,572.49,572.55,2306.0,572.66,573.45,572.49,572.55,2306.0
2024-04-01 11:20:00,572.39,574.28,571.88,574.05,4663.0,572.39,574.28,571.88,574.05,4663.0
2024-04-01 11:30:00,574.2,575.14,573.65,574.25,7509.0,574.2,575.14,573.65,574.25,7509.0
2024-04-01 11:40:00,573.71,574.61,573.63,574.48,3181.0,573.71,574.61,573.63,574.48,3181.0
2024-04-01 11:50:00,574.28,574.5,572.65,572.76,2721.0,574.28,574.5,572.65,572.76,2721.0
2024-04-01 12:00:00,572.83,574.79,572.54,574.79,4439.0,572.83,574.79,572.54,574.79,4439.0
2024-04-01 12:10:00,574.79,575.26,574.27,575.01,1406.0,574.79,575.26,574.27,575.01,1406.0
2024-04-01 12:20:00,575.28,575.28,574.5,574.89,4657.0,575.28,575.28,574.5,574.89,4657.0
2024-04-01 12:30:00,575.0,575.22,574.23,574.6,3670.0,575.0,575.22,574.23,574.6,3670.0
2024-04-01 12:40:00,574.42,575.1,574.11,574.15,1929.0,574.42,575.1,574.11,574.15,1929.0
2024-04-01 12:50:00,574.21,574.21,573.73,573.75,1100.0,574.21,574.21,573.73,573.75,1100.0
2024-04-01 13:00:00,573.67,573.9,572.86,573.06,3022.0,573.67,573.9,572.86,573.06,3022.0
2024-04-01 13:10:00,572.79,572.96,572.63,572.95,2700.0,572.79,572.96,572.63,572.95,2700.0
2024-04-01 13:20:00,572.6,573.04,572.0,573.04,3833.0,572.6,573.04,572.0,573.04,3833.0
2024-04-01 13:30:00,573.24,573.41,572.89,573.14,1516.0,573.24,573.41,572.89,573.14,1516.0
2024-04-01 13:40:00,573.07,574.33,572.81,574.33,1847.0,573.07,574.33,572.81,574.33,1847.0
2024-04-01 13:50:00,574.25,574.34,573.39,574.09,2108.0,574.25,574.34,573.39,574.09,2108.0
2024-04-01 14:00:00,574.06,574.58,574.04,574.48,2789.0,574.06,574.58,574.04,574.48,2789.0
2024-04-01 14:10:00,574.23,574.51,574.01,574.26,1711.0,574.23,574.51,574.01,574.26,1711.0
2024-04-01 14:20:00,574.47,574.75,574.15,574.26,2385.0,574.47,574.75,574.15,574.26,2385.0
2024-04-01 14:30:00,574.21,574.93,574.14,574.75,2575.0,574.21,574.93,574.14,574.75,2575.0
2024-04-01 14:40:00,574.8,575.42,574.2,575.3,3177.0,574.8,575.42,574.2,575.3,3177.0
2024-04-01 14:50:00,575.26,576.27,575.0,576.27,4307.0,575.26,576.27,575.0,576.27,4307.0
2024-04-01 15:00:00,576.12,576.24,575.04,575.42,8540.0,576.12,576.24,575.04,575.42,8540.0
2024-04-01 15:10:00,575.06,575.06,574.34,574.44,6837.0,575.06,575.06,574.34,574.44,6837.0
2024-04-01 15:20:00,574.81,575.41,574.36,574.43,4366.0,574.81,575.41,574.36,574.43,4366.0
2024-04-01 15:30:00,574.41,575.35,574.2,574.37,2840.0,574.41,575.35,574.2,574.37,2840.0
2024-04-01 15:40:00,574.49,576.6,574.42,576.58,12065.0,574.49,576.6,574.42,576.58,12065.0
2024-04-01 15:50:00,576.6,578.87,576.54,576.89,33374.0,576.6,578.87,576.54,576.89,33374.0
2024-04-02 09:30:00,566.47,570.19,564.21,566.87,29363.0,566.47,570.19,564.21,566.87,29363.0
2024-04-02 09:40:00,566.22,566.57,564.41,566.57,11414.0,566.22,566.57,564.41,566.57,11414.0
2024-04-02 09:50:00,566.65,566.99,564.01,565.7,16361.0,566.65,566.99,564.01,565.7,16361.0
2024-04-02 10:00:00,565.21,566.57,564.41,565.24,6044.0,565.21,566.57,564.41,565.24,6044.0
2024-04-02 10:10:00,564.93,565.01,563.63,563.97,6215.0,564.93,565.01,563.63,563.97,6215.0
2024-04-02 10:20:00,564.14,566.48,563.75,566.17,2460.0,564.14,566.48,563.75,566.17,2460.0
2024-04-02 10:30:00,566.49,568.57,566.48,568.57,3895.0,566.49,568.57,566.48,568.57,3895.0
2024-04-02 10:40:00,567.6,568.19,567.41,567.55,5331.0,567.6,568.19,567.41,567.55,5331.0
2024-04-02 10:50:00,567.51,568.45,566.62,566.62,7323.0,567.51,568.45,566.62,566.62,7323.0
2024-04-02 11:00:00,566.45,568.0,566.11,567.88,9013.0,566.45,568.0,566.11,567.88,9013.0
2024-04-02 11:10:00,568.0,569.77,568.0,569.75,4056.0,568.0,569.77,568.0,569.75,4056.0
2024-04-02 11:20:00,569.69,570.41,569.68,570.12,4511.0,569.69,570.41,569.68,570.12,4511.0
2024-04-02 11:30:00,570.1,570.53,569.33,569.34,8259.0,570.1,570.53,569.33,569.34,8259.0
2024-04-02 11:40:00,569.41,569.56,568.53,569.1,5312.0,569.41,569.56,568.53,569.1,5312.0
2024-04-02 11:50:00,568.79,568.79,567.78,568.19,8017.0,568.79,568.79,567.78,568.19,8017.0
2024-04-02 12:00:00,568.23,569.26,568.23,569.26,3160.0,568.23,569.26,568.23,569.26,3160.0
2024-04-02 12:10:00,568.57,568.73,567.49,567.59,2051.0,568.57,568.73,567.49,567.59,2051.0
2024-04-02 12:20:00,567.3,568.91,567.3,568.52,3493.0,567.3,568.91,567.3,568.52,3493.0
2024-04-02 12:30:00,568.54,569.41,568.4,568.65,6624.0,568.54,569.41,568.4,568.65,6624.0
2024-04-02 12:40:00,568.89,569.26,568.45,568.95,3313.0,568.89,569.26,568.45,568.95,3313.0
2024-04-02 12:50:00,569.34,569.34,568.43,569.04,2318.0,569.34,569.34,568.43,569.04,2318.0
2024-04-02 13:00:00,569.32,570.53,569.12,570.07,4474.0,569.32,570.53,569.12,570.07,4474.0
2024-04-02 13:10:00,569.73,569.79,569.12,569.33,3805.0,569.73,569.79,569.12,569.33,3805.0
2024-04-02 13:20:00,569.32,570.14,569.31,569.68,2160.0,569.32,570.14,569.31,569.68,2160.0
2024-04-02 13:30:00,569.63,569.94,569.55,569.94,3970.0,569.63,569.94,569.55,569.94,3970.0
2024-04-02 13:40:00,569.85,570.05,569.72,569.89,1855.0,569.85,570.05,569.72,569.89,1855.0
2024-04-02 13:50:00,569.67,569.87,568.82,568.82,4376.0,569.67,569.87,568.82,568.82,4376.0
2024-04-02 14:00:00,568.73,569.49,568.47,569.49,2544.0,568.73,569.49,568.47,569.49,2544.0
2024-04-02 14:10:00,569.28,570.58,569.22,570.58,3100.0,569.28,570.58,569.22,570.58,3100.0
2024-04-02 14:20:00,570.61,570.75,569.84,569.84,2998.0,570.61,570.75,569.84,569.84,2998.0
2024-04-02 14:30:00,569.63,570.17,569.42,569.84,4329.0,569.63,570.17,569.42,569.84,4329.0
2024-04-02 14:40:00,569.98,570.39,569.78,569.83,1565.0,569.98,570.39,569.78,569.83,1565.0
2024-04-02 14:50:00,569.96,569.97,569.5,569.82,1952.0,569.96,569.97,569.5,569.82,1952.0
2024-04-02 15:00:00,570.07,571.29,570.07,571.09,1561.0,570.07,571.29,570.07,571.09,1561.0
2024-04-02 15:10:00,571.2,571.32,568.54,568.54,12073.0,571.2,571.32,568.54,568.54,12073.0
2024-04-02 15:20:00,568.51,569.96,568.51,569.96,6464.0,568.51,569.96,568.51,569.96,6464.0
2024-04-02 15:30:00,570.05,570.65,569.81,570.62,4977.0,570.05,570.65,569.81,570.62,4977.0
2024-04-02 15:40:00,570.81,571.91,570.3,571.91,8136.0,570.81,571.91,570.3,571.91,8136.0
2024-04-02 15:50:00,571.46,571.91,569.76,569.82,29690.0,571.46,571.91,569.76,569.82,29690.0
2024-04-03 09:30:00,565.98,571.0,565.98,570.01,39716.0,565.98,571.0,565.98,570.01,39716.0
2024-04-03 09:40:00,570.0,572.38,569.56,570.77,5588.0,570.0,572.38,569.56,570.77,5588.0
2024-04-03 09:50:00,570.14,572.53,570.14,571.63,4253.0,570.14,572.53,570.14,571.63,4253.0
2024-04-03 10:00:00,572.69,576.83,572.28,575.28,11955.0,572.69,576.83,572.28,575.28,11955.0
2024-04-03 10:10:00,575.44,577.82,575.43,577.71,4956.0,575.44,577.82,575.43,577.71,4956.0
2024-04-03 10:20:00,577.61,578.72,577.33,578.37,6296.0,577.61,578.72,577.33,578.37,6296.0
2024-04-03 10:30:00,578.45,579.57,577.91,578.34,14921.0,578.45,579.57,577.91,578.34,14921.0
2024-04-03 10:40:00,578.18,579.74,577.78,578.62,16030.0,578.18,579.74,577.78,578.62,16030.0
2024-04-03 10:50:00,579.01,579.24,577.73,579.24,5081.0,579.01,579.24,577.73,579.24,5081.0
2024-04-03 11:00:00,579.29,579.71,578.91,579.1,9379.0,579.29,579.71,578.91,579.1,9379.0
2024-04-03 11:10:00,579.09,579.85,578.74,578.74,6249.0,579.09,579.85,578.74,578.74,6249.0
2024-04-03 11:20:00,578.76,579.97,578.67,579.74,9365.0,578.76,579.97,578.67,579.74,9365.0
2024-04-03 11:30:00,579.72,579.82,579.17,579.75,3906.0,579.72,579.82,579.17,579.75,3906.0
2024-04-03 11:40:00,579.55,579.81,579.17,579.3,3303.0,579.55,579.81,579.17,579.3,3303.0
2024-04-03 11:50:00,579.17,579.17,577.15,577.51,3132.0,579.17,579.17,577.15,577.51,3132.0
2024-04-03 12:00:00,577.19,577.42,576.86,577.31,2817.0,577.19,577.42,576.86,577.31,2817.0
2024-04-03 12:10:00,577.51,579.67,577.32,579.67,6205.0,577.51,579.67,577.32,579.67,6205.0
2024-04-03 12:20:00,579.64,580.2,579.4,580.2,3606.0,579.64,580.2,579.4,580.2,3606.0
2024-04-03 12:30:00,580.13,580.6,578.11,578.42,15675.0,580.13,580.6,578.11,578.42,15675.0
2024-04-03 12:40:00,579.16,579.91,579.16,579.57,2601.0,579.16,579.91,579.16,579.57,2601.0
2024-04-03 12:50:00,579.32,579.91,579.12,579.13,2519.0,579.32,579.91,579.12,579.13,2519.0
2024-04-03 13:00:00,579.3,579.57,578.48,578.48,1307.0,579.3,579.57,578.48,578.48,1307.0
2024-04-03 13:10:00,578.96,579.37,578.93,579.37,850.0,578.96,579.37,578.93,579.37,850.0
2024-04-03 13:20:00,579.48,579.76,579.3,579.54,2751.0,579.48,579.76,579.3,579.54,2751.0
2024-04-03 13:30:00,579.78,579.89,578.84,579.12,1300.0,579.78,579.89,578.84,579.12,1300.0
2024-04-03 13:40:00,579.19,579.87,579.18,579.81,3633.0,579.19,579.87,579.18,579.81,3633.0
2024-04-03 13:50:00,579.67,580.3,579.67,580.19,3338.0,579.67,580.3,579.67,580.19,3338.0
2024-04-03 14:00:00,580.23,580.83,579.97,580.57,4033.0,580.23,580.83,579.97,580.57,4033.0
2024-04-03 14:10:00,580.57,580.57,579.7,579.71,2425.0,580.57,580.57,579.7,579.71,2425.0
2024-04-03 14:20:00,579.9,579.9,579.36,579.36,1530.0,579.9,579.9,579.36,579.36,1530.0
2024-04-03 14:30:00,578.83,579.89,578.83,579.89,3232.0,578.83,579.89,578.83,579.89,3232.0
2024-04-03 14:40:00,579.8,579.96,578.88,578.88,1645.0,579.8,579.96,578.88,578.88,1645.0
2024-04-03 14:50:00,578.87,579.62,578.72,578.86,2813.0,578.87,579.62,578.72,578.86,2813.0
2024-04-03 15:00:00,578.72,578.72,578.29,578.31,2349.0,578.72,578.72,578.29,578.31,2349.0
2024-04-03 15:10:00,578.26,578.26,575.21,577.83,5443.0,578.26,578.26,575.21,577.83,5443.0
2024-04-03 15:20:00,577.34,577.76,576.87,577.39,6383.0,577.34,577.76,576.87,577.39,6383.0
2024-04-03 15:30:00,577.44,579.14,577.09,578.61,6151.0,577.44,579.14,577.09,578.61,6151.0
2024-04-03 15:40:00,578.59,579.49,578.59,578.76,10223.0,578.59,579.49,578.59,578.76,10223.0
2024-04-03 15:50:00,578.57,579.66,577.72,579.32,56529.0,578.57,579.66,577.72,579.32,56529.0
2024-04-04 09:30:00,590.0,592.68,588.0,590.81,28553.0,590.0,592.68,588.0,590.81,28553.0
2024-04-04 09:40:00,591.15,592.45,589.7,590.43,19268.0,591.15,592.45,589.7,590.43,19268.0
2024-04-04 09:50:00,590.4,591.1,588.43,589.22,25765.0,590.4,591.1,588.43,589.22,25765.0
2024-04-04 10:00:00,589.64,592.71,589.64,592.3,9762.0,589.64,592.71,589.64,592.3,9762.0
2024-04-04 10:10:00,592.12,592.3,590.03,590.27,3791.0,592.12,592.3,590.03,590.27,3791.0
2024-04-04 10:20:00,590.4,592.1,589.95,592.1,7199.0,590.4,592.1,589.95,592.1,7199.0
2024-04-04 10:30:00,591.74,592.3,591.08,591.62,11833.0,591.74,592.3,591.08,591.62,11833.0
2024-04-04 10:40:00,591.6,591.96,590.23,591.08,3872.0,591.6,591.96,590.23,591.08,3872.0
2024-04-04 10:50:00,590.81,591.19,590.13,591.19,5715.0,590.81,591.19,590.13,591.19,5715.0
2024-04-04 11:00:00,590.76,590.79,589.34,589.44,3432.0,590.76,590.79,589.34,589.44,3432.0
2024-04-04 11:10:00,589.39,589.79,586.84,586.84,3790.0,589.39,589.79,586.84,586.84,3790.0
2024-04-04 11:20:00,586.62,587.76,586.43,587.76,3946.0,586.62,587.76,586.43,587.76,3946.0
2024-04-04 11:30:00,588.13,588.51,587.9,588.46,3475.0,588.13,588.51,587.9,588.46,3475.0
2024-04-04 11:40:00,588.44,589.2,588.06,588.11,13767.0,588.44,589.2,588.06,588.11,13767.0
2024-04-04 11:50:00,588.39,588.73,588.23,588.51,6068.0,588.39,588.73,588.23,588.51,6068.0
2024-04-04 12:00:00,588.47,590.8,588.44,590.26,4462.0,588.47,590.8,588.44,590.26,4462.0
2024-04-04 12:10:00,590.6,591.02,590.3,591.02,2717.0,590.6,591.02,590.3,591.02,2717.0
2024-04-04 12:20:00,591.04,591.18,590.61,590.62,1845.0,591.04,591.18,590.61,590.62,1845.0
2024-04-04 12:30:00,589.94,590.31,589.51,590.31,2478.0,589.94,590.31,589.51,590.31,2478.0
2024-04-04 12:40:00,589.94,590.37,589.77,589.78,3142.0,589.94,590.37,589.77,589.78,3142.0
2024-04-04 12:50:00,590.08,590.78,589.89,590.27,3435.0,590.08,590.78,589.89,590.27,3435.0
2024-04-04 13:00:00,590.25,590.25,588.93,589.31,3642.0,590.25,590.25,588.93,589.31,3642.0
2024-04-04 13:10:00,589.51,589.57,588.93,589.36,4684.0,589.51,589.57,588.93,589.36,4684.0
2024-04-04 13:20:00,589.1,589.46,588.94,589.25,1741.0,589.1,589.46,588.94,589.25,1741.0
2024-04-04 13:30:00,589.36,589.58,589.18,589.45,2165.0,589.36,589.58,589.18,589.45,2165.0
2024-04-04 13:40:00,589.51,589.51,588.3,588.58,4980.0,589.51,589.51,588.3,588.58,4980.0
2024-04-04 13:50:00,588.74,588.89,586.69,586.71,6719.0,588.74,588.89,586.69,586.71,6719.0
2024-04-04 14:00:00,586.65,586.73,585.2,585.79,11488.0,586.65,586.73,585.2,585.79,11488.0
2024-04-04 14:10:00,585.91,585.91,583.05,583.2,11591.0,585.91,585.91,583.05,583.2,11591.0
2024-04-04 14:20:00,583.02,583.7,579.47,580.16,8990.0,583.02,583.7,579.47,580.16,8990.0
2024-04-04 14:30:00,578.87,578.96,577.13,577.57,7021.0,578.87,578.96,577.13,577.57,7021.0
2024-04-04 14:40:00,577.79,577.87,575.2,576.85,6259.0,577.79,577.87,575.2,576.85,6259.0
2024-04-04 14:50:00,576.42,576.42,573.55,574.49,8397.0,576.42,576.42,573.55,574.49,8397.0
2024-04-04 15:00:00,573.55,573.98,572.37,573.72,11228.0,573.55,573.98,572.37,573.72,11228.0
2024-04-04 15:10:00,573.28,573.7,570.96,571.45,7045.0,573.28,573.7,570.96,571.45,7045.0
2024-04-04 15:20:00,571.82,572.22,568.94,568.94,9260.0,571.82,572.22,568.94,568.94,9260.0
2024-04-04 15:30:00,568.9,570.64,568.64,568.72,8798.0,568.9,570.64,568.64,568.72,8798.0
2024-04-04 15:40:00,568.83,568.86,567.31,568.86,8998.0,568.83,568.86,567.31,568.86,8998.0
2024-04-04 15:50:00,569.25,569.52,567.02,567.28,50839.0,569.25,569.52,567.02,567.28,50839.0
2024-04-05 09:30:00,571.02,574.69,570.08,571.77,15151.0,571.02,574.69,570.08,571.77,15151.0
2024-04-05 09:40:00,572.0,575.28,571.16,575.1,6722.0,572.0,575.28,571.16,575.1,6722.0
2024-04-05 09:50:00,575.52,576.64,574.72,575.54,3636.0,575.52,576.64,574.72,575.54,3636.0
2024-04-05 10:00:00,575.15,575.96,573.2,575.02,9055.0,575.15,575.96,573.2,575.02,9055.0
2024-04-05 10:10:00,574.82,576.82,574.82,575.56,11799.0,574.82,576.82,574.82,575.56,11799.0
2024-04-05 10:20:00,575.62,576.69,573.64,574.71,10383.0,575.62,576.69,573.64,574.71,10383.0
2024-04-05 10:30:00,573.6,574.54,573.6,573.8,2501.0,573.6,574.54,573.6,573.8,2501.0
2024-04-05 10:40:00,573.88,575.98,573.86,575.28,8550.0,573.88,575.98,573.86,575.28,8550.0
2024-04-05 10:50:00,575.29,577.77,575.29,577.64,3497.0,575.29,577.77,575.29,577.64,3497.0
2024-04-05 11:00:00,577.6,578.9,576.02,577.02,5646.0,577.6,578.9,576.02,577.02,5646.0
2024-04-05 11:10:00,576.74,577.42,575.0,576.41,3906.0,576.74,577.42,575.0,576.41,3906.0
2024-04-05 11:20:00,575.96,576.35,575.12,576.25,4612.0,575.96,576.35,575.12,576.25,4612.0
2024-04-05 11:30:00,576.31,576.91,576.31,576.72,2251.0,576.31,576.91,576.31,576.72,2251.0
2024-04-05 11:40:00,576.33,578.03,576.15,577.77,3155.0,576.33,578.03,576.15,577.77,3155.0
2024-04-05 11:50:00,577.75,578.13,577.05,577.05,4952.0,577.75,578.13,577.05,577.05,4952.0
2024-04-05 12:00:00,577.9,577.92,576.35,576.66,1678.0,577.9,577.92,576.35,576.66,1678.0
2024-04-05 12:10:00,576.45,577.09,576.28,576.94,1700.0,576.45,577.09,576.28,576.94,1700.0
2024-04-05 12:20:00,576.24,576.93,575.59,575.59,2416.0,576.24,576.93,575.59,575.59,2416.0
2024-04-05 12:30:00,575.42,576.17,574.93,576.17,3800.0,575.42,576.17,574.93,576.17,3800.0
2024-04-05 12:40:00,576.19,576.19,575.1,575.63,2235.0,576.19,576.19,575.1,575.63,2235.0
2024-04-05 12:50:00,575.33,576.96,575.33,576.86,5237.0,575.33,576.96,575.33,576.86,5237.0
2024-04-05 13:00:00,577.0,577.29,575.0,575.25,5266.0,577.0,577.29,575.0,575.25,5266.0
2024-04-05 13:10:00,575.56,575.56,575.16,575.28,874.0,575.56,575.56,575.16,575.28,874.0
2024-04-05 13:20:00,575.51,575.72,575.2,575.6,1660.0,575.51,575.72,575.2,575.6,1660.0
2024-04-05 13:30:00,576.04,576.78,575.81,576.39,1600.0,576.04,576.78,575.81,576.39,1600.0
2024-04-05 13:40:00,576.65,576.65,574.8,575.07,4082.0,576.65,576.65,574.8,575.07,4082.0
2024-04-05 13:50:00,574.71,574.97,572.63,573.5,4765.0,574.71,574.97,572.63,573.5,4765.0
2024-04-05 14:00:00,572.91,574.99,572.12,574.1,3585.0,572.91,574.99,572.12,574.1,3585.0
2024-04-05 14:10:00,574.49,574.88,573.8,574.05,2008.0,574.49,574.88,573.8,574.05,2008.0
2024-04-05 14:20:00,574.02,574.69,572.89,573.02,4552.0,574.02,574.69,572.89,573.02,4552.0
2024-04-05 14:30:00,573.33,573.94,572.98,573.27,3389.0,573.33,573.94,572.98,573.27,3389.0
2024-04-05 14:40:00,573.73,573.87,572.69,572.7,3103.0,573.73,573.87,572.69,572.7,3103.0
2024-04-05 14:50:00,572.96,573.24,572.25,572.82,8430.0,572.96,573.24,572.25,572.82,8430.0
2024-04-05 15:00:00,573.15,574.21,572.91,573.08,3918.0,573.15,574.21,572.91,573.08,3918.0
2024-04-05 15:10:00,573.21,573.38,572.59,572.83,5184.0,573.21,573.38,572.59,572.83,5184.0
2024-04-05 15:20:00,572.84,572.84,571.59,572.21,7984.0,572.84,572.84,571.59,572.21,7984.0
2024-04-05 15:30:00,572.39,573.07,572.11,572.43,4749.0,572.39,573.07,572.11,572.43,4749.0
2024-04-05 15:40:00,572.73,573.49,571.55,572.86,7947.0,572.73,573.49,571.55,572.86,7947.0
2024-04-05 15:50:00,573.1,576.1,572.85,575.45,42077.0,573.1,576.1,572.85,575.45,42077.0
2024-04-08 09:30:00,575.4,576.17,567.75,568.16,21981.0,575.4,576.17,567.75,568.16,21981.0
2024-04-08 09:40:00,567.38,571.31,566.45,571.31,7130.0,567.38,571.31,566.45,571.31,7130.0
2024-04-08 09:50:00,571.33,573.1,569.47,572.7,18533.0,571.33,573.1,569.47,572.7,18533.0
2024-04-08 10:00:00,572.95,574.44,571.97,574.44,7366.0,572.95,574.44,571.97,574.44,7366.0
2024-04-08 10:10:00,573.81,575.14,573.19,573.77,4268.0,573.81,575.14,573.19,573.77,4268.0
2024-04-08 10:20:00,573.64,576.19,573.17,576.11,5282.0,573.64,576.19,573.17,576.11,5282.0
2024-04-08 10:30:00,576.91,577.84,575.91,575.91,4620.0,576.91,577.84,575.91,575.91,4620.0
2024-04-08 10:40:00,575.92,577.32,575.92,577.32,4334.0,575.92,577.32,575.92,577.32,4334.0
2024-04-08 10:50:00,577.57,577.83,576.08,576.47,8223.0,577.57,577.83,576.08,576.47,8223.0
2024-04-08 11:00:00,576.19,576.19,574.06,574.67,3835.0,576.19,576.19,574.06,574.67,3835.0
2024-04-08 11:10:00,574.67,575.66,574.67,575.41,4139.0,574.67,575.66,574.67,575.41,4139.0
2024-04-08 11:20:00,575.52,575.53,574.86,575.06,1700.0,575.52,575.53,574.86,575.06,1700.0
2024-04-08 11:30:00,575.21,575.67,574.37,574.42,2870.0,575.21,575.67,574.37,574.42,2870.0
2024-04-08 11:40:00,574.33,574.78,573.88,574.16,3301.0,574.33,574.78,573.88,574.16,3301.0
2024-04-08 11:50:00,574.45,574.87,573.78,574.57,2921.0,574.45,574.87,573.78,574.57,2921.0
2024-04-08 12:00:00,574.21,575.18,573.97,574.97,5400.0,574.21,575.18,573.97,574.97,5400.0
2024-04-08 12:10:00,575.06,575.35,574.53,574.57,3744.0,575.06,575.35,574.53,574.57,3744.0
2024-04-08 12:20:00,574.92,574.92,573.8,574.38,2640.0,574.92,574.92,573.8,574.38,2640.0
2024-04-08 12:30:00,574.63,575.34,574.52,575.01,2303.0,574.63,575.34,574.52,575.01,2303.0
2024-04-08 12:40:00,575.15,575.21,574.88,575.15,2500.0,575.15,575.21,574.88,575.15,2500.0
2024-04-08 12:50:00,575.34,576.32,575.1,576.28,3418.0,575.34,576.32,575.1,576.28,3418.0
2024-04-08 13:00:00,576.21,576.41,575.62,576.37,3145.0,576.21,576.41,575.62,576.37,3145.0
2024-04-08 13:10:00,576.18,576.9,576.18,576.72,6851.0,576.18,576.9,576.18,576.72,6851.0
2024-04-08 13:20:00,576.73,577.81,576.2,577.67,4874.0,576.73,577.81,576.2,577.67,4874.0
2024-04-08 13:30:00,577.5,577.62,576.32,576.32,2909.0,577.5,577.62,576.32,576.32,2909.0
2024-04-08 13:40:00,576.39,576.75,576.22,576.42,4473.0,576.39,576.75,576.22,576.42,4473.0
2024-04-08 13:50:00,576.43,576.98,576.43,576.98,1150.0,576.43,576.98,576.43,576.98,1150.0
2024-04-08 14:00:00,576.97,577.43,576.56,577.43,2245.0,576.97,577.43,576.56,577.43,2245.0
2024-04-08 14:10:00,577.25,577.57,577.25,577.54,2153.0,577.25,577.57,577.25,577.54,2153.0
2024-04-08 14:20:00,577.36,577.36,576.73,577.02,4590.0,577.36,577.36,576.73,577.02,4590.0
2024-04-08 14:30:00,576.92,576.92,576.13,576.13,1700.0,576.92,576.92,576.13,576.13,1700.0
2024-04-08 14:40:00,576.2,576.34,575.48,576.34,3016.0,576.2,576.34,575.48,576.34,3016.0
2024-04-08 14:50:00,576.04,576.71,576.03,576.64,2070.0,576.04,576.71,576.03,576.64,2070.0
2024-04-08 15:00:00,576.78,577.31,576.34,576.6,3600.0,576.78,577.31,576.34,576.6,3600.0
2024-04-08 15:10:00,576.64,576.97,576.47,576.48,1964.0,576.64,576.97,576.47,576.48,1964.0
2024-04-08 15:20:00,576.78,577.45,576.67,577.45,6573.0,576.78,577.45,576.67,577.45,6573.0
2024-04-08 15:30:00,577.49,577.87,577.39,577.47,5278.0,577.49,577.87,577.39,577.47,5278.0
2024-04-08 15:40:00,577.34,577.65,576.82,577.65,8090.0,577.34,577.65,576.82,577.65,8090.0
2024-04-08 15:50:00,577.37,577.59,575.76,576.54,24631.0,577.37,577.59,575.76,576.54,24631.0
2024-04-09 09:30:00,582.49,583.24,578.24,579.0,15351.0,582.49,583.24,578.24,579.0,15351.0
2024-04-09 09:40:00,578.91,579.6,577.71,578.23,3342.0,578.91,579.6,577.71,578.23,3342.0
2024-04-09 09:50:00,577.34,577.58,575.29,577.08,8698.0,577.34,577.58,575.29,577.08,8698.0
2024-04-09 10:00:00,576.79,577.13,573.34,573.8,10181.0,576.79,577.13,573.34,573.8,10181.0
2024-04-09 10:10:00,572.99,575.15,572.29,575.05,3138.0,572.99,575.15,572.29,575.05,3138.0
2024-04-09 10:20:00,574.37,575.67,571.97,572.47,4413.0,574.37,575.67,571.97,572.47,4413.0
2024-04-09 10:30:00,571.67,571.67,568.78,569.36,5415.0,571.67,571.67,568.78,569.36,5415.0
2024-04-09 10:40:00,569.34,569.34,567.39,568.14,10535.0,569.34,569.34,567.39,568.14,10535.0
2024-04-09 10:50:00,568.46,570.83,568.11,570.83,7152.0,568.46,570.83,568.11,570.83,7152.0
2024-04-09 11:00:00,570.37,571.08,569.74,570.66,3964.0,570.37,571.08,569.74,570.66,3964.0
2024-04-09 11:10:00,570.67,571.41,570.19,571.34,6520.0,570.67,571.41,570.19,571.34,6520.0
2024-04-09 11:20:00,571.32,572.05,571.16,571.33,7268.0,571.32,572.05,571.16,571.33,7268.0
2024-04-09 11:30:00,571.37,571.37,570.35,571.11,5297.0,571.37,571.37,570.35,571.11,5297.0
2024-04-09 11:40:00,571.14,572.5,571.14,572.5,1330.0,571.14,572.5,571.14,572.5,1330.0
2024-04-09 11:50:00,572.8,573.58,572.3,573.38,100404.0,572.8,573.58,572.3,573.38,100404.0
2024-04-09 12:00:00,573.28,573.78,572.12,572.83,27853.0,573.28,573.78,572.12,572.83,27853.0
2024-04-09 12:10:00,572.47,573.29,572.47,573.23,5678.0,572.47,573.29,572.47,573.23,5678.0
2024-04-09 12:20:00,572.86,573.03,571.5,571.54,5747.0,572.86,573.03,571.5,571.54,5747.0
2024-04-09 12:30:00,571.69,571.93,571.04,571.12,1700.0,571.69,571.93,571.04,571.12,1700.0
2024-04-09 12:40:00,571.02,571.55,569.99,570.64,5803.0,571.02,571.55,569.99,570.64,5803.0
2024-04-09 12:50:00,570.42,570.42,569.03,570.01,6127.0,570.42,570.42,569.03,570.01,6127.0
2024-04-09 13:00:00,569.6,570.61,569.59,570.13,4337.0,569.6,570.61,569.59,570.13,4337.0
2024-04-09 13:10:00,570.41,570.42,568.75,568.84,5544.0,570.41,570.42,568.75,568.84,5544.0
2024-04-09 13:20:00,568.84,569.51,568.66,569.17,2643.0,568.84,569.51,568.66,569.17,2643.0
2024-04-09 13:30:00,569.16,569.32,568.51,569.22,4755.0,569.16,569.32,568.51,569.22,4755.0
2024-04-09 13:40:00,569.38,569.53,568.5,568.58,7549.0,569.38,569.53,568.5,568.58,7549.0
2024-04-09 13:50:00,568.75,569.05,568.01,568.01,6828.0,568.75,569.05,568.01,568.01,6828.0
2024-04-09 14:00:00,567.74,568.84,567.54,568.83,4849.0,567.74,568.84,567.54,568.83,4849.0
2024-04-09 14:10:00,568.71,568.76,568.15,568.72,4331.0,568.71,568.76,568.15,568.72,4331.0
2024-04-09 14:20:00,568.91,569.99,568.91,569.37,5655.0,568.91,569.99,568.91,569.37,5655.0
2024-04-09 14:30:00,569.16,569.32,568.76,568.81,3021.0,569.16,569.32,568.76,568.81,3021.0
2024-04-09 14:40:00,569.0,569.87,568.65,568.65,6909.0,569.0,569.87,568.65,568.65,6909.0
2024-04-09 14:50:00,568.46,569.3,568.46,569.3,3365.0,568.46,569.3,568.46,569.3,3365.0
2024-04-09 15:00:00,568.7,568.7,567.34,567.34,3253.0,568.7,568.7,567.34,567.34,3253.0
2024-04-09 15:10:00,567.45,568.67,567.15,568.58,5950.0,567.45,568.67,567.15,568.58,5950.0
2024-04-09 15:20:00,568.52,570.94,568.43,570.94,24613.0,568.52,570.94,568.43,570.94,24613.0
2024-04-09 15:30:00,570.98,571.23,569.17,569.18,23858.0,570.98,571.23,569.17,569.18,23858.0
2024-04-09 15:40:00,569.32,569.66,568.46,569.25,24150.0,569.32,569.66,568.46,569.25,24150.0
2024-04-09 15:50:00,569.29,569.45,567.96,568.99,112255.0,569.29,569.45,567.96,568.99,112255.0
2024-04-10 09:30:00,559.69,563.71,558.0,563.71,27190.0,559.69,563.71,558.0,563.71,27190.0
2024-04-10 09:40:00,563.34,563.34,557.4,559.04,8246.0,563.34,563.34,557.4,559.04,8246.0
2024-04-10 09:50:00,558.99,561.81,558.15,560.6,7691.0,558.99,561.81,558.15,560.6,7691.0
2024-04-10 10:00:00,560.12,561.59,559.43,561.55,5517.0,560.12,561.59,559.43,561.55,5517.0
2024-04-10 10:10:00,561.11,561.88,559.13,561.38,4889.0,561.11,561.88,559.13,561.38,4889.0
2024-04-10 10:20:00,561.38,562.17,559.61,560.84,7827.0,561.38,562.17,559.61,560.84,7827.0
2024-04-10 10:30:00,561.32,563.0,560.56,563.0,4402.0,561.32,563.0,560.56,563.0,4402.0
2024-04-10 10:40:00,562.96,563.51,560.8,561.18,6338.0,562.96,563.51,560.8,561.18,6338.0
2024-04-10 10:50:00,561.86,561.86,559.09,560.34,4627.0,561.86,561.86,559.09,560.34,4627.0
2024-04-10 11:00:00,560.32,560.64,559.25,559.59,4843.0,560.32,560.64,559.25,559.59,4843.0
2024-04-10 11:10:00,560.12,560.86,559.79,560.7,3471.0,560.12,560.86,559.79,560.7,3471.0
2024-04-10 11:20:00,560.93,561.43,560.64,561.0,4810.0,560.93,561.43,560.64,561.0,4810.0
2024-04-10 11:30:00,561.59,561.84,561.04,561.04,4259.0,561.59,561.84,561.04,561.04,4259.0
2024-04-10 11:40:00,561.2,561.41,560.16,560.93,2411.0,561.2,561.41,560.16,560.93,2411.0
2024-04-10 11:50:00,561.08,561.3,560.8,560.8,2185.0,561.08,561.3,560.8,560.8,2185.0
2024-04-10 12:00:00,561.7,561.7,560.29,560.29,3261.0,561.7,561.7,560.29,560.29,3261.0
2024-04-10 12:10:00,559.97,560.28,558.23,558.52,3334.0,559.97,560.28,558.23,558.52,3334.0
2024-04-10 12:20:00,558.77,559.99,558.0,559.99,3761.0,558.77,559.99,558.0,559.99,3761.0
2024-04-10 12:30:00,560.07,560.9,560.06,560.29,2434.0,560.07,560.9,560.06,560.29,2434.0
2024-04-10 12:40:00,560.18,560.79,559.54,560.67,1948.0,560.18,560.79,559.54,560.67,1948.0
2024-04-10 12:50:00,560.77,562.74,560.77,562.73,1733.0,560.77,562.74,560.77,562.73,1733.0
2024-04-10 13:00:00,562.21,562.53,560.37,560.67,3603.0,562.21,562.53,560.37,560.67,3603.0
2024-04-10 13:10:00,560.25,561.79,559.88,561.46,2814.0,560.25,561.79,559.88,561.46,2814.0
2024-04-10 13:20:00,562.04,564.0,562.04,562.08,3784.0,562.04,564.0,562.04,562.08,3784.0
2024-04-10 13:30:00,561.96,561.96,560.24,560.56,1200.0,561.96,561.96,560.24,560.56,1200.0
2024-04-10 13:40:00,560.21,560.79,559.64,560.69,3328.0,560.21,560.79,559.64,560.69,3328.0
2024-04-10 13:50:00,560.7,562.54,559.64,560.73,1600.0,560.7,562.54,559.64,560.73,1600.0
2024-04-10 14:00:00,560.77,561.33,560.55,560.58,2465.0,560.77,561.33,560.55,560.58,2465.0
2024-04-10 14:10:00,560.89,561.66,560.2,560.2,2202.0,560.89,561.66,560.2,560.2,2202.0
2024-04-10 14:20:00,560.37,560.67,559.51,559.92,1865.0,560.37,560.67,559.51,559.92,1865.0
2024-04-10 14:30:00,559.84,560.81,559.44,560.81,1167.0,559.84,560.81,559.44,560.81,1167.0
2024-04-10 14:40:00,560.85,561.13,560.41,561.13,2340.0,560.85,561.13,560.41,561.13,2340.0
2024-04-10 14:50:00,561.98,561.98,559.95,560.21,2157.0,561.98,561.98,559.95,560.21,2157.0
2024-04-10 15:00:00,560.14,560.64,559.56,560.32,2178.0,560.14,560.64,559.56,560.32,2178.0
2024-04-10 15:10:00,560.44,561.62,560.43,561.62,4467.0,560.44,561.62,560.43,561.62,4467.0
2024-04-10 15:20:00,561.63,562.65,561.31,561.41,13615.0,561.63,562.65,561.31,561.41,13615.0
2024-04-10 15:30:00,561.61,561.61,559.82,559.99,5499.0,561.61,561.61,559.82,559.99,5499.0
2024-04-10 15:40:00,560.7,562.36,560.42,562.3,3402.0,560.7,562.36,560.42,562.3,3402.0
2024-04-10 15:50:00,562.03,562.37,560.7,560.7,29995.0,562.03,562.37,560.7,560.7,29995.0
2024-04-11 09:30:00,560.46,561.0,558.77,559.67,13164.0,560.46,561.0,558.77,559.67,13164.0
2024-04-11 09:40:00,559.74,560.79,559.27,560.13,8391.0,559.74,560.79,559.27,560.13,8391.0
2024-04-11 09:50:00,560.88,560.97,559.53,560.09,30114.0,560.88,560.97,559.53,560.09,30114.0
2024-04-11 10:00:00,560.42,560.42,557.69,558.58,10879.0,560.42,560.42,557.69,558.58,10879.0
2024-04-11 10:10:00,558.37,558.51,556.2,557.0,19779.0,558.37,558.51,556.2,557.0,19779.0
2024-04-11 10:20:00,556.57,558.52,556.57,558.29,7384.0,556.57,558.52,556.57,558.29,7384.0
2024-04-11 10:30:00,557.92,558.92,557.25,557.99,6091.0,557.92,558.92,557.25,557.99,6091.0
2024-04-11 10:40:00,557.87,557.91,556.87,556.96,6540.0,557.87,557.91,556.87,556.96,6540.0
2024-04-11 10:50:00,556.26,556.61,555.14,555.77,6715.0,556.26,556.61,555.14,555.77,6715.0
2024-04-11 11:00:00,555.57,556.51,555.03,555.64,7013.0,555.57,556.51,555.03,555.64,7013.0
2024-04-11 11:10:00,555.84,556.94,555.75,556.15,5223.0,555.84,556.94,555.75,556.15,5223.0
2024-04-11 11:20:00,556.06,556.66,555.14,555.38,4579.0,556.06,556.66,555.14,555.38,4579.0
2024-04-11 11:30:00,555.38,555.83,555.05,555.5,2174.0,555.38,555.83,555.05,555.5,2174.0
2024-04-11 11:40:00,555.32,555.52,554.38,554.87,5035.0,555.32,555.52,554.38,554.87,5035.0
2024-04-11 11:50:00,555.03,556.34,554.53,556.34,4418.0,555.03,556.34,554.53,556.34,4418.0
2024-04-11 12:00:00,555.98,556.42,555.45,555.46,4653.0,555.98,556.42,555.45,555.46,4653.0
2024-04-11 12:10:00,555.46,556.65,555.27,555.27,5341.0,555.46,556.65,555.27,555.27,5341.0
2024-04-11 12:20:00,554.96,555.43,554.64,554.79,5974.0,554.96,555.43,554.64,554.79,5974.0
2024-04-11 12:30:00,554.66,555.3,554.59,555.08,3402.0,554.66,555.3,554.59,555.08,3402.0
2024-04-11 12:40:00,555.19,555.61,554.95,555.29,3602.0,555.19,555.61,554.95,555.29,3602.0
2024-04-11 12:50:00,555.3,555.77,555.0,555.55,3213.0,555.3,555.77,555.0,555.55,3213.0
2024-04-11 13:00:00,555.44,558.24,555.11,557.76,4028.0,555.44,558.24,555.11,557.76,4028.0
2024-04-11 13:10:00,558.08,558.49,557.63,558.15,3560.0,558.08,558.49,557.63,558.15,3560.0
2024-04-11 13:20:00,558.17,559.22,557.87,559.0,5849.0,558.17,559.22,557.87,559.0,5849.0
2024-04-11 13:30:00,558.94,559.75,558.67,558.98,5821.0,558.94,559.75,558.67,558.98,5821.0
2024-04-11 13:40:00,558.81,559.84,558.44,559.38,4339.0,558.81,559.84,558.44,559.38,4339.0
2024-04-11 13:50:00,559.32,560.0,559.13,559.83,5792.0,559.32,560.0,559.13,559.83,5792.0
2024-04-11 14:00:00,559.77,561.21,559.59,560.92,3807.0,559.77,561.21,559.59,560.92,3807.0
2024-04-11 14:10:00,560.7,561.79,560.52,561.7,7386.0,560.7,561.79,560.52,561.7,7386.0
2024-04-11 14:20:00,561.7,563.0,561.68,562.9,3787.0,561.7,563.0,561.68,562.9,3787.0
2024-04-11 14:30:00,563.05,563.32,562.52,563.32,3173.0,563.05,563.32,562.52,563.32,3173.0
2024-04-11 14:40:00,563.34,563.58,562.18,562.18,6581.0,563.34,563.58,562.18,562.18,6581.0
2024-04-11 14:50:00,562.16,562.58,561.75,562.37,3508.0,562.16,562.58,561.75,562.37,3508.0
2024-04-11 15:00:00,562.55,563.73,562.55,563.12,5070.0,562.55,563.73,562.55,563.12,5070.0
2024-04-11 15:10:00,563.41,563.48,562.81,562.81,3619.0,563.41,563.48,562.81,562.81,3619.0
2024-04-11 15:20:00,562.81,563.43,562.67,562.96,7810.0,562.81,563.43,562.67,562.96,7810.0
2024-04-11 15:30:00,563.01,563.4,562.5,563.39,5595.0,563.01,563.4,562.5,563.39,5595.0
2024-04-11 15:40:00,563.34,563.5,562.18,562.19,6829.0,563.34,563.5,562.18,562.19,6829.0
2024-04-11 15:50:00,562.09,563.51,561.18,561.21,61876.0,562.09,563.51,561.18,561.21,61876.0
2024-04-12 09:30:00,553.27,556.0,550.19,553.72,20578.0,553.27,556.0,550.19,553.72,20578.0
2024-04-12 09:40:00,554.2,558.73,554.2,557.79,9363.0,554.2,558.73,554.2,557.79,9363.0
2024-04-12 09:50:00,558.03,559.05,557.24,558.27,11908.0,558.03,559.05,557.24,558.27,11908.0
2024-04-12 10:00:00,558.19,558.65,556.0,556.01,23205.0,558.19,558.65,556.0,556.01,23205.0
2024-04-12 10:10:00,556.75,558.33,555.94,557.91,16833.0,556.75,558.33,555.94,557.91,16833.0
2024-04-12 10:20:00,557.8,558.01,556.41,557.38,8502.0,557.8,558.01,556.41,557.38,8502.0
2024-04-12 10:30:00,557.15,558.16,556.16,556.16,10660.0,557.15,558.16,556.16,556.16,10660.0
2024-04-12 10:40:00,556.36,556.66,555.24,555.73,13881.0,556.36,556.66,555.24,555.73,13881.0
2024-04-12 10:50:00,555.74,557.13,555.0,556.34,16662.0,555.74,557.13,555.0,556.34,16662.0
2024-04-12 11:00:00,556.32,557.49,556.21,556.8,5384.0,556.32,557.49,556.21,556.8,5384.0
2024-04-12 11:10:00,556.25,557.83,556.06,557.67,2284.0,556.25,557.83,556.06,557.67,2284.0
2024-04-12 11:20:00,557.57,558.95,557.57,558.86,4941.0,557.57,558.95,557.57,558.86,4941.0
2024-04-12 11:30:00,558.98,560.28,558.97,559.33,3623.0,558.98,560.28,558.97,559.33,3623.0
2024-04-12 11:40:00,559.5,560.52,559.17,560.51,6054.0,559.5,560.52,559.17,560.51,6054.0
2024-04-12 11:50:00,560.15,560.35,559.07,559.19,6683.0,560.15,560.35,559.07,559.19,6683.0
2024-04-12 12:00:00,559.12,559.47,558.62,559.1,4813.0,559.12,559.47,558.62,559.1,4813.0
2024-04-12 12:10:00,559.11,559.17,557.48,557.9,7591.0,559.11,559.17,557.48,557.9,7591.0
2024-04-12 12:20:00,557.73,558.38,557.59,557.59,4982.0,557.73,558.38,557.59,557.59,4982.0
2024-04-12 12:30:00,556.79,557.44,555.15,555.83,9867.0,556.79,557.44,555.15,555.83,9867.0
2024-04-12 12:40:00,556.04,556.52,555.54,556.19,5321.0,556.04,556.52,555.54,556.19,5321.0
2024-04-12 12:50:00,556.17,557.31,556.17,557.11,6266.0,556.17,557.31,556.17,557.11,6266.0
2024-04-12 13:00:00,557.01,557.32,556.28,556.84,5319.0,557.01,557.32,556.28,556.84,5319.0
2024-04-12 13:10:00,557.14,558.09,556.95,556.95,4281.0,557.14,558.09,556.95,556.95,4281.0
2024-04-12 13:20:00,557.29,557.3,555.8,556.13,8762.0,557.29,557.3,555.8,556.13,8762.0
2024-04-12 13:30:00,555.97,556.32,555.7,556.17,5828.0,555.97,556.32,555.7,556.17,5828.0
2024-04-12 13:40:00,556.54,558.0,556.35,557.75,4408.0,556.54,558.0,556.35,557.75,4408.0
2024-04-12 13:50:00,557.06,557.14,556.44,556.44,3727.0,557.06,557.14,556.44,556.44,3727.0
2024-04-12 14:00:00,556.58,557.12,556.12,557.12,3513.0,556.58,557.12,556.12,557.12,3513.0
2024-04-12 14:10:00,556.48,556.92,556.31,556.92,1383.0,556.48,556.92,556.31,556.92,1383.0
2024-04-12 14:20:00,556.32,556.51,555.52,555.98,4179.0,556.32,556.51,555.52,555.98,4179.0
2024-04-12 14:30:00,556.17,556.2,555.42,555.42,6091.0,556.17,556.2,555.42,555.42,6091.0
2024-04-12 14:40:00,555.47,556.07,554.55,554.55,4140.0,555.47,556.07,554.55,554.55,4140.0
2024-04-12 14:50:00,554.69,555.93,554.68,555.39,3042.0,554.69,555.93,554.68,555.39,3042.0
2024-04-12 15:00:00,554.85,556.41,554.83,555.65,3772.0,554.85,556.41,554.83,555.65,3772.0
2024-04-12 15:10:00,555.61,555.91,555.25,555.52,4552.0,555.61,555.91,555.25,555.52,4552.0
2024-04-12 15:20:00,555.74,555.74,555.09,555.09,4464.0,555.74,555.74,555.09,555.09,4464.0
2024-04-12 15:30:00,555.25,556.17,555.23,555.52,3962.0,555.25,556.17,555.23,555.52,3962.0
2024-04-12 15:40:00,555.73,557.59,555.7,556.9,6342.0,555.73,557.59,555.7,556.9,6342.0
2024-04-12 15:50:00,557.09,557.63,556.12,557.36,29236.0,557.09,557.63,556.12,557.36,29236.0
2024-04-15 09:30:00,567.91,567.91,559.67,562.01,18295.0,567.91,567.91,559.67,562.01,18295.0
2024-04-15 09:40:00,563.04,563.45,561.82,561.82,3261.0,563.04,563.45,561.82,561.82,3261.0
2024-04-15 09:50:00,562.03,562.74,561.03,561.08,4797.0,562.03,562.74,561.03,561.08,4797.0
2024-04-15 10:00:00,561.07,562.67,558.0,558.51,4816.0,561.07,562.67,558.0,558.51,4816.0
2024-04-15 10:10:00,558.0,559.46,556.7,559.45,5500.0,558.0,559.46,556.7,559.45,5500.0
2024-04-15 10:20:00,558.84,558.84,556.5,557.13,3582.0,558.84,558.84,556.5,557.13,3582.0
2024-04-15 10:30:00,557.43,557.43,554.76,555.18,5720.0,557.43,557.43,554.76,555.18,5720.0
2024-04-15 10:40:00,555.29,556.08,554.75,556.03,3434.0,555.29,556.08,554.75,556.03,3434.0
2024-04-15 10:50:00,555.22,555.25,554.38,554.62,3168.0,555.22,555.25,554.38,554.62,3168.0
2024-04-15 11:00:00,554.57,555.23,554.13,555.01,1947.0,554.57,555.23,554.13,555.01,1947.0
2024-04-15 11:10:00,554.39,554.76,553.72,554.03,3886.0,554.39,554.76,553.72,554.03,3886.0
2024-04-15 11:20:00,553.71,554.83,553.71,554.83,1500.0,553.71,554.83,553.71,554.83,1500.0
2024-04-15 11:30:00,554.59,555.96,554.58,555.72,1934.0,554.59,555.96,554.58,555.72,1934.0
2024-04-15 11:40:00,555.43,555.43,553.67,553.68,1892.0,555.43,555.43,553.67,553.68,1892.0
2024-04-15 11:50:00,553.63,554.82,553.33,554.31,22215.0,553.63,554.82,553.33,554.31,22215.0
2024-04-15 12:00:00,554.24,554.69,553.76,554.53,6655.0,554.24,554.69,553.76,554.53,6655.0
2024-04-15 12:10:00,554.54,554.82,552.93,552.93,5739.0,554.54,554.82,552.93,552.93,5739.0
2024-04-15 12:20:00,553.09,553.53,551.41,551.75,6798.0,553.09,553.53,551.41,551.75,6798.0
2024-04-15 12:30:00,551.04,551.58,550.71,550.99,3985.0,551.04,551.58,550.71,550.99,3985.0
2024-04-15 12:40:00,550.99,551.82,550.88,551.82,4123.0,550.99,551.82,550.88,551.82,4123.0
2024-04-15 12:50:00,551.46,551.6,551.13,551.56,3500.0,551.46,551.6,551.13,551.56,3500.0
2024-04-15 13:00:00,551.46,551.6,550.95,551.6,3615.0,551.46,551.6,550.95,551.6,3615.0
2024-04-15 13:10:00,551.24,551.24,548.45,548.8,3533.0,551.24,551.24,548.45,548.8,3533.0
2024-04-15 13:20:00,548.2,548.57,545.0,545.6,10090.0,548.2,548.57,545.0,545.6,10090.0
2024-04-15 13:30:00,545.19,545.65,543.86,543.91,7154.0,545.19,545.65,543.86,543.91,7154.0
2024-04-15 13:40:00,543.83,545.36,543.32,544.59,7052.0,543.83,545.36,543.32,544.59,7052.0
2024-04-15 13:50:00,544.99,545.36,544.0,544.59,3700.0,544.99,545.36,544.0,544.59,3700.0
2024-04-15 14:00:00,544.35,545.0,543.87,544.46,3447.0,544.35,545.0,543.87,544.46,3447.0
2024-04-15 14:10:00,544.43,544.56,543.21,543.87,11369.0,544.43,544.56,543.21,543.87,11369.0
2024-04-15 14:20:00,543.86,544.29,543.23,544.1,5215.0,543.86,544.29,543.23,544.1,5215.0
2024-04-15 14:30:00,543.83,545.18,543.83,543.95,6297.0,543.83,545.18,543.83,543.95,6297.0
2024-04-15 14:40:00,544.05,544.32,542.77,542.77,3074.0,544.05,544.32,542.77,542.77,3074.0
2024-04-15 14:50:00,542.77,543.61,542.28,543.61,7870.0,542.77,543.61,542.28,543.61,7870.0
2024-04-15 15:00:00,543.17,543.43,541.39,542.29,20764.0,543.17,543.43,541.39,542.29,20764.0
2024-04-15 15:10:00,542.37,542.6,541.39,541.42,6251.0,542.37,542.6,541.39,541.42,6251.0
2024-04-15 15:20:00,541.62,542.41,541.51,541.82,11424.0,541.62,542.41,541.51,541.82,11424.0
2024-04-15 15:30:00,542.07,542.44,541.73,542.42,10668.0,542.07,542.44,541.73,542.42,10668.0
2024-04-15 15:40:00,542.31,543.81,541.61,543.81,11955.0,542.31,543.81,541.61,543.81,11955.0
2024-04-15 15:50:00,544.59,544.59,541.5,543.79,29505.0,544.59,544.59,541.5,543.79,29505.0
2024-04-16 09:30:00,542.45,543.0,540.44,540.44,24821.0,542.45,543.0,540.44,540.44,24821.0
2024-04-16 09:40:00,541.28,541.82,539.18,540.31,13648.0,541.28,541.82,539.18,540.31,13648.0
2024-04-16 09:50:00,540.55,542.72,540.51,542.48,14892.0,540.55,542.72,540.51,542.48,14892.0
2024-04-16 10:00:00,542.27,543.0,541.74,542.95,15433.0,542.27,543.0,541.74,542.95,15433.0
2024-04-16 10:10:00,542.37,542.8,541.2,542.65,18223.0,542.37,542.8,541.2,542.65,18223.0
2024-04-16 10:20:00,542.88,543.42,541.72,541.72,6101.0,542.88,543.42,541.72,541.72,6101.0
2024-04-16 10:30:00,541.71,542.58,540.95,541.46,8561.0,541.71,542.58,540.95,541.46,8561.0
2024-04-16 10:40:00,541.59,542.52,541.0,542.41,17344.0,541.59,542.52,541.0,542.41,17344.0
2024-04-16 10:50:00,542.1,542.36,541.4,541.88,5786.0,542.1,542.36,541.4,541.88,5786.0
2024-04-16 11:00:00,542.2,543.73,542.2,543.2,4052.0,542.2,543.73,542.2,543.2,4052.0
2024-04-16 11:10:00,543.5,544.13,543.08,543.66,5194.0,543.5,544.13,543.08,543.66,5194.0
2024-04-16 11:20:00,543.74,544.15,542.58,542.58,15802.0,543.74,544.15,542.58,542.58,15802.0
2024-04-16 11:30:00,542.97,543.17,541.73,541.82,4095.0,542.97,543.17,541.73,541.82,4095.0
2024-04-16 11:40:00,541.81,542.44,541.55,542.19,3143.0,541.81,542.44,541.55,542.19,3143.0
2024-04-16 11:50:00,542.18,543.22,542.18,542.44,4667.0,542.18,543.22,542.18,542.44,4667.0
2024-04-16 12:00:00,541.63,541.63,540.59,540.9,7737.0,541.63,541.63,540.59,540.9,7737.0
2024-04-16 12:10:00,541.65,542.81,541.65,542.6,2921.0,541.65,542.81,541.65,542.6,2921.0
2024-04-16 12:20:00,542.3,542.87,541.9,542.69,2682.0,542.3,542.87,541.9,542.69,2682.0
2024-04-16 12:30:00,542.76,542.85,542.37,542.85,1443.0,542.76,542.85,542.37,542.85,1443.0
2024-04-16 12:40:00,542.98,543.22,542.77,542.97,1015.0,542.98,543.22,542.77,542.97,1015.0
2024-04-16 12:50:00,543.57,543.57,542.68,542.77,1575.0,543.57,543.57,542.68,542.77,1575.0
2024-04-16 13:00:00,543.0,543.0,541.62,542.13,3566.0,543.0,543.0,541.62,542.13,3566.0
2024-04-16 13:10:00,541.55,541.66,540.81,541.21,6947.0,541.55,541.66,540.81,541.21,6947.0
2024-04-16 13:20:00,541.57,542.18,541.16,541.16,2583.0,541.57,542.18,541.16,541.16,2583.0
2024-04-16 13:30:00,540.76,542.77,539.52,541.49,7299.0,540.76,542.77,539.52,541.49,7299.0
2024-04-16 13:40:00,542.24,542.76,540.58,540.77,2907.0,542.24,542.76,540.58,540.77,2907.0
2024-04-16 13:50:00,540.42,541.88,539.91,541.36,2544.0,540.42,541.88,539.91,541.36,2544.0
2024-04-16 14:00:00,541.47,544.48,541.46,544.48,2192.0,541.47,544.48,541.46,544.48,2192.0
2024-04-16 14:10:00,544.16,544.56,541.0,541.07,3625.0,544.16,544.56,541.0,541.07,3625.0
2024-04-16 14:20:00,541.37,541.49,539.86,540.48,3650.0,541.37,541.49,539.86,540.48,3650.0
2024-04-16 14:30:00,540.95,542.31,540.71,541.58,3170.0,540.95,542.31,540.71,541.58,3170.0
2024-04-16 14:40:00,541.59,542.15,541.22,541.74,4176.0,541.59,542.15,541.22,541.74,4176.0
2024-04-16 14:50:00,542.71,543.35,542.7,543.1,2710.0,542.71,543.35,542.7,543.1,2710.0
2024-04-16 15:00:00,542.92,543.5,542.71,543.09,2500.0,542.92,543.5,542.71,543.09,2500.0
2024-04-16 15:10:00,542.74,543.31,542.35,542.77,4160.0,542.74,543.31,542.35,542.77,4160.0
2024-04-16 15:20:00,542.65,543.4,542.53,543.38,1809.0,542.65,543.4,542.53,543.38,1809.0
2024-04-16 15:30:00,543.26,543.33,541.6,542.65,3816.0,543.26,543.33,541.6,542.65,3816.0
2024-04-16 15:40:00,542.34,542.87,541.82,542.78,3806.0,542.34,542.87,541.82,542.78,3806.0
2024-04-16 15:50:00,543.26,543.54,540.8,540.95,60083.0,543.26,543.54,540.8,540.95,60083.0
2024-04-17 09:30:00,542.16,546.67,542.07,545.59,21622.0,542.16,546.67,542.07,545.59,21622.0
2024-04-17 09:40:00,545.59,546.4,543.71,543.71,5080.0,545.59,546.4,543.71,543.71,5080.0
2024-04-17 09:50:00,543.69,543.69,541.48,543.18,10031.0,543.69,543.69,541.48,543.18,10031.0
2024-04-17 10:00:00,543.09,543.1,538.81,539.6,13790.0,543.09,543.1,538.81,539.6,13790.0
2024-04-17 10:10:00,539.58,539.58,536.56,538.51,25342.0,539.58,539.58,536.56,538.51,25342.0
2024-04-17 10:20:00,537.68,539.9,537.4,539.44,20992.0,537.68,539.9,537.4,539.44,20992.0
2024-04-17 10:30:00,538.93,539.35,537.49,537.92,11625.0,538.93,539.35,537.49,537.92,11625.0
2024-04-17 10:40:00,537.92,538.67,537.36,538.42,11618.0,537.92,538.67,537.36,538.42,11618.0
2024-04-17 10:50:00,538.36,538.47,536.41,537.94,9432.0,538.36,538.47,536.41,537.94,9432.0
2024-04-17 11:00:00,538.29,539.19,537.97,537.97,7170.0,538.29,539.19,537.97,537.97,7170.0
2024-04-17 11:10:00,537.65,537.79,536.67,536.67,5117.0,537.65,537.79,536.67,536.67,5117.0
2024-04-17 11:20:00,536.61,537.95,536.3,537.46,22843.0,536.61,537.95,536.3,537.46,22843.0
2024-04-17 11:30:00,537.5,537.9,535.91,536.0,11989.0,537.5,537.9,535.91,536.0,11989.0
2024-04-17 11:40:00,536.4,537.31,536.26,537.17,4600.0,536.4,537.31,536.26,537.17,4600.0
2024-04-17 11:50:00,537.02,537.67,535.96,536.18,8187.0,537.02,537.67,535.96,536.18,8187.0
2024-04-17 12:00:00,535.77,536.38,534.66,535.43,11903.0,535.77,536.38,534.66,535.43,11903.0
2024-04-17 12:10:00,535.49,536.71,535.48,536.71,5952.0,535.49,536.71,535.48,536.71,5952.0
2024-04-17 12:20:00,536.84,536.84,535.92,536.49,9411.0,536.84,536.84,535.92,536.49,9411.0
2024-04-17 12:30:00,536.42,536.53,535.13,535.39,7638.0,536.42,536.53,535.13,535.39,7638.0
2024-04-17 12:40:00,535.38,535.67,534.02,535.15,10399.0,535.38,535.67,534.02,535.15,10399.0
2024-04-17 12:50:00,534.81,534.95,533.94,534.25,10137.0,534.81,534.95,533.94,534.25,10137.0
2024-04-17 13:00:00,534.24,535.51,534.11,535.44,9967.0,534.24,535.51,534.11,535.44,9967.0
2024-04-17 13:10:00,535.48,536.48,534.99,535.31,16763.0,535.48,536.48,534.99,535.31,16763.0
2024-04-17 13:20:00,535.25,535.78,535.05,535.7,3731.0,535.25,535.78,535.05,535.7,3731.0
2024-04-17 13:30:00,535.73,535.8,534.28,534.38,4650.0,535.73,535.8,534.28,534.38,4650.0
2024-04-17 13:40:00,534.0,534.06,532.6,533.57,7300.0,534.0,534.06,532.6,533.57,7300.0
2024-04-17 13:50:00,534.01,534.02,532.21,533.26,3725.0,534.01,534.02,532.21,533.26,3725.0
2024-04-17 14:00:00,532.94,533.26,532.37,533.23,4969.0,532.94,533.26,532.37,533.23,4969.0
2024-04-17 14:10:00,532.4,532.65,531.36,532.11,4107.0,532.4,532.65,531.36,532.11,4107.0
2024-04-17 14:20:00,532.04,532.42,531.52,531.75,2849.0,532.04,532.42,531.52,531.75,2849.0
2024-04-17 14:30:00,531.76,531.91,530.32,531.89,5916.0,531.76,531.91,530.32,531.89,5916.0
2024-04-17 14:40:00,531.89,534.7,531.89,533.14,7800.0,531.89,534.7,531.89,533.14,7800.0
2024-04-17 14:50:00,532.94,532.97,530.12,530.45,16116.0,532.94,532.97,530.12,530.45,16116.0
2024-04-17 15:00:00,530.23,531.04,529.74,530.6,7610.0,530.23,531.04,529.74,530.6,7610.0
2024-04-17 15:10:00,530.81,531.0,530.21,531.0,21195.0,530.81,531.0,530.21,531.0,21195.0
2024-04-17 15:20:00,531.09,531.29,529.54,529.87,5685.0,531.09,531.29,529.54,529.87,5685.0
2024-04-17 15:30:00,529.64,529.95,528.36,528.47,17765.0,529.64,529.95,528.36,528.47,17765.0
2024-04-17 15:40:00,528.23,530.61,528.0,530.24,15135.0,528.23,530.61,528.0,530.24,15135.0
2024-04-17 15:50:00,530.11,530.43,525.77,527.18,75649.0,530.11,530.43,525.77,527.18,75649.0
2024-04-18 09:30:00,529.39,530.0,521.07,521.59,25692.0,529.39,530.0,521.07,521.59,25692.0
2024-04-18 09:40:00,520.98,526.47,520.95,526.09,10436.0,520.98,526.47,520.95,526.09,10436.0
2024-04-18 09:50:00,526.55,526.88,525.0,525.54,6812.0,526.55,526.88,525.0,525.54,6812.0
2024-04-18 10:00:00,524.91,525.2,522.84,524.29,5876.0,524.91,525.2,522.84,524.29,5876.0
2024-04-18 10:10:00,524.49,525.58,523.37,523.7,4699.0,524.49,525.58,523.37,523.7,4699.0
2024-04-18 10:20:00,523.57,524.01,522.68,523.01,31780.0,523.57,524.01,522.68,523.01,31780.0
2024-04-18 10:30:00,523.44,524.99,522.37,523.78,8623.0,523.44,524.99,522.37,523.78,8623.0
2024-04-18 10:40:00,524.07,524.99,523.69,524.23,7916.0,524.07,524.99,523.69,524.23,7916.0
2024-04-18 10:50:00,524.03,524.35,522.86,524.27,37873.0,524.03,524.35,522.86,524.27,37873.0
2024-04-18 11:00:00,523.95,524.5,523.41,523.99,7184.0,523.95,524.5,523.41,523.99,7184.0
2024-04-18 11:10:00,524.0,525.68,523.98,524.78,10322.0,524.0,525.68,523.98,524.78,10322.0
2024-04-18 11:20:00,524.64,525.76,523.84,523.84,8622.0,524.64,525.76,523.84,523.84,8622.0
2024-04-18 11:30:00,524.43,524.43,523.28,523.49,9011.0,524.43,524.43,523.28,523.49,9011.0
2024-04-18 11:40:00,523.24,524.08,523.1,523.14,7685.0,523.24,524.08,523.1,523.14,7685.0
2024-04-18 11:50:00,522.99,523.92,522.89,523.27,6502.0,522.99,523.92,522.89,523.27,6502.0
2024-04-18 12:00:00,523.05,523.77,519.6,519.87,28125.0,523.05,523.77,519.6,519.87,28125.0
2024-04-18 12:10:00,520.15,520.69,519.33,519.54,12339.0,520.15,520.69,519.33,519.54,12339.0
2024-04-18 12:20:00,519.24,519.5,517.11,517.18,8639.0,519.24,519.5,517.11,517.18,8639.0
2024-04-18 12:30:00,517.47,519.47,517.39,518.97,26353.0,517.47,519.47,517.39,518.97,26353.0
2024-04-18 12:40:00,518.82,519.4,518.62,519.21,30607.0,518.82,519.4,518.62,519.21,30607.0
2024-04-18 12:50:00,519.24,519.24,517.06,519.07,34876.0,519.24,519.24,517.06,519.07,34876.0
2024-04-18 13:00:00,519.03,520.41,518.93,520.41,17137.0,519.03,520.41,518.93,520.41,17137.0
2024-04-18 13:10:00,520.76,521.36,519.9,520.87,16357.0,520.76,521.36,519.9,520.87,16357.0
2024-04-18 13:20:00,521.59,521.91,520.25,521.26,11161.0,521.59,521.91,520.25,521.26,11161.0
2024-04-18 13:30:00,521.91,521.93,520.64,520.72,4184.0,521.91,521.93,520.64,520.72,4184.0
2024-04-18 13:40:00,520.64,521.07,519.41,520.35,6062.0,520.64,521.07,519.41,520.35,6062.0
2024-04-18 13:50:00,520.37,520.37,519.32,520.21,5384.0,520.37,520.37,519.32,520.21,5384.0
2024-04-18 14:00:00,520.62,521.05,518.81,519.22,9184.0,520.62,521.05,518.81,519.22,9184.0
2024-04-18 14:10:00,519.36,520.9,518.16,520.45,7770.0,519.36,520.9,518.16,520.45,7770.0
2024-04-18 14:20:00,520.21,521.69,519.47,519.59,10288.0,520.21,521.69,519.47,519.59,10288.0
2024-04-18 14:30:00,519.01,519.4,518.21,518.96,7817.0,519.01,519.4,518.21,518.96,7817.0
2024-04-18 14:40:00,518.79,520.05,518.79,520.05,7804.0,518.79,520.05,518.79,520.05,7804.0
2024-04-18 14:50:00,519.73,520.21,518.65,518.65,11014.0,519.73,520.21,518.65,518.65,11014.0
2024-04-18 15:00:00,518.56,521.26,518.44,520.33,11199.0,518.56,521.26,518.44,520.33,11199.0
2024-04-18 15:10:00,520.39,521.06,519.42,519.97,9808.0,520.39,521.06,519.42,519.97,9808.0
2024-04-18 15:20:00,519.9,520.46,519.0,519.43,11453.0,519.9,520.46,519.0,519.43,11453.0
2024-04-18 15:30:00,519.59,520.58,519.33,519.95,11691.0,519.59,520.58,519.33,519.95,11691.0
2024-04-18 15:40:00,520.01,520.52,519.3,519.31,17008.0,520.01,520.52,519.3,519.31,17008.0
2024-04-18 15:50:00,519.78,521.4,518.55,519.65,82894.0,519.78,521.4,518.55,519.65,82894.0
2024-04-19 09:30:00,518.9,519.0,512.71,516.77,76321.0,518.9,519.0,512.71,516.77,76321.0
2024-04-19 09:40:00,516.46,522.62,516.46,520.28,13381.0,516.46,522.62,516.46,520.28,13381.0
2024-04-19 09:50:00,519.75,522.28,519.27,519.72,14633.0,519.75,522.28,519.27,519.72,14633.0
2024-04-19 10:00:00,519.81,520.0,516.25,516.65,17033.0,519.81,520.0,516.25,516.65,17033.0
2024-04-19 10:10:00,516.65,517.94,515.33,517.44,6881.0,516.65,517.94,515.33,517.44,6881.0
2024-04-19 10:20:00,516.75,517.94,515.82,517.94,6083.0,516.75,517.94,515.82,517.94,6083.0
2024-04-19 10:30:00,518.04,518.76,516.58,517.04,11015.0,518.04,518.76,516.58,517.04,11015.0
2024-04-19 10:40:00,517.45,519.17,517.07,519.17,4821.0,517.45,519.17,517.07,519.17,4821.0
2024-04-19 10:50:00,519.42,519.85,517.56,518.08,31701.0,519.42,519.85,517.56,518.08,31701.0
2024-04-19 11:00:00,517.71,517.94,515.62,516.47,5959.0,517.71,517.94,515.62,516.47,5959.0
2024-04-19 11:10:00,517.45,517.45,514.89,514.89,6474.0,517.45,517.45,514.89,514.89,6474.0
2024-04-19 11:20:00,514.94,518.09,514.05,515.1,29224.0,514.94,518.09,514.05,515.1,29224.0
2024-04-19 11:30:00,515.49,515.99,514.57,515.71,10183.0,515.49,515.99,514.57,515.71,10183.0
2024-04-19 11:40:00,515.96,515.97,513.75,513.9,20864.0,515.96,515.97,513.75,513.9,20864.0
2024-04-19 11:50:00,513.88,513.92,512.43,513.05,12674.0,513.88,513.92,512.43,513.05,12674.0
2024-04-19 12:00:00,513.14,514.68,513.14,514.02,6641.0,513.14,514.68,513.14,514.02,6641.0
2024-04-19 12:10:00,513.72,513.9,512.16,512.35,8206.0,513.72,513.9,512.16,512.35,8206.0
2024-04-19 12:20:00,512.25,513.0,512.11,512.21,5762.0,512.25,513.0,512.11,512.21,5762.0
2024-04-19 12:30:00,512.7,513.22,510.95,511.04,8082.0,512.7,513.22,510.95,511.04,8082.0
2024-04-19 12:40:00,510.96,511.62,510.71,511.04,7857.0,510.96,511.62,510.71,511.04,7857.0
2024-04-19 12:50:00,511.2,513.02,511.2,512.71,8032.0,511.2,513.02,511.2,512.71,8032.0
2024-04-19 13:00:00,512.71,513.66,512.65,513.66,3112.0,512.71,513.66,512.65,513.66,3112.0
2024-04-19 13:10:00,513.79,515.05,513.63,514.59,3752.0,513.79,515.05,513.63,514.59,3752.0
2024-04-19 13:20:00,514.67,515.0,513.73,513.78,2577.0,514.67,515.0,513.73,513.78,2577.0
2024-04-19 13:30:00,514.08,514.85,513.68,514.25,5421.0,514.08,514.85,513.68,514.25,5421.0
2024-04-19 13:40:00,514.4,514.93,514.13,514.93,8057.0,514.4,514.93,514.13,514.93,8057.0
2024-04-19 13:50:00,515.37,515.93,514.95,514.95,5145.0,515.37,515.93,514.95,514.95,5145.0
2024-04-19 14:00:00,514.12,514.12,512.02,512.58,8708.0,514.12,514.12,512.02,512.58,8708.0
2024-04-19 14:10:00,512.75,512.94,511.9,512.51,6108.0,512.75,512.94,511.9,512.51,6108.0
2024-04-19 14:20:00,512.34,512.92,510.9,510.9,8206.0,512.34,512.92,510.9,510.9,8206.0
2024-04-19 14:30:00,511.45,511.77,509.75,509.75,7372.0,511.45,511.77,509.75,509.75,7372.0
2024-04-19 14:40:00,509.5,509.53,508.24,509.26,6553.0,509.5,509.53,508.24,509.26,6553.0
2024-04-19 14:50:00,509.11,511.18,509.07,511.15,16755.0,509.11,511.18,509.07,511.15,16755.0
2024-04-19 15:00:00,511.44,511.44,508.9,510.73,9113.0,511.44,511.44,508.9,510.73,9113.0
2024-04-19 15:10:00,510.33,511.47,510.22,510.94,4990.0,510.33,511.47,510.22,510.94,4990.0
2024-04-19 15:20:00,511.16,511.16,509.89,510.52,6477.0,511.16,511.16,509.89,510.52,6477.0
2024-04-19 15:30:00,510.26,510.74,509.09,509.95,11507.0,510.26,510.74,509.09,509.95,11507.0
2024-04-19 15:40:00,509.46,510.3,508.19,509.67,14047.0,509.46,510.3,508.19,509.67,14047.0
2024-04-19 15:50:00,510.31,511.41,509.8,510.66,43235.0,510.31,511.41,509.8,510.66,43235.0
2024-04-22 09:30:00,513.08,517.43,511.96,514.35,36755.0,513.08,517.43,511.96,514.35,36755.0
2024-04-22 09:40:00,514.8,516.0,511.73,514.69,7302.0,514.8,516.0,511.73,514.69,7302.0
2024-04-22 09:50:00,515.18,515.38,512.96,512.96,10077.0,515.18,515.38,512.96,512.96,10077.0
2024-04-22 10:00:00,512.99,515.16,512.75,514.75,14878.0,512.99,515.16,512.75,514.75,14878.0
2024-04-22 10:10:00,515.19,516.21,514.29,515.24,14490.0,515.19,516.21,514.29,515.24,14490.0
2024-04-22 10:20:00,514.19,514.56,512.79,513.22,31391.0,514.19,514.56,512.79,513.22,31391.0
2024-04-22 10:30:00,513.21,514.03,512.98,513.9,5719.0,513.21,514.03,512.98,513.9,5719.0
2024-04-22 10:40:00,514.36,515.34,514.17,514.17,3237.0,514.36,515.34,514.17,514.17,3237.0
2024-04-22 10:50:00,514.39,514.39,511.54,512.73,5875.0,514.39,514.39,511.54,512.73,5875.0
2024-04-22 11:00:00,512.51,512.51,510.93,511.19,5240.0,512.51,512.51,510.93,511.19,5240.0
2024-04-22 11:10:00,511.4,511.81,510.75,511.48,13956.0,511.4,511.81,510.75,511.48,13956.0
2024-04-22 11:20:00,511.1,512.1,510.81,511.85,8923.0,511.1,512.1,510.81,511.85,8923.0
2024-04-22 11:30:00,512.26,512.99,511.73,512.93,6353.0,512.26,512.99,511.73,512.93,6353.0
2024-04-22 11:40:00,512.79,513.09,511.93,512.37,4135.0,512.79,513.09,511.93,512.37,4135.0
2024-04-22 11:50:00,512.66,513.19,512.42,512.89,3373.0,512.66,513.19,512.42,512.89,3373.0
2024-04-22 12:00:00,513.07,513.37,512.43,512.51,3394.0,513.07,513.37,512.43,512.51,3394.0
2024-04-22 12:10:00,512.5,514.6,512.32,513.81,16496.0,512.5,514.6,512.32,513.81,16496.0
2024-04-22 12:20:00,513.83,514.23,512.78,512.79,4802.0,513.83,514.23,512.78,512.79,4802.0
2024-04-22 12:30:00,512.23,512.25,511.22,511.82,2619.0,512.23,512.25,511.22,511.82,2619.0
2024-04-22 12:40:00,511.81,511.88,511.2,511.39,4476.0,511.81,511.88,511.2,511.39,4476.0
2024-04-22 12:50:00,511.17,512.46,510.91,512.46,7066.0,511.17,512.46,510.91,512.46,7066.0
2024-04-22 13:00:00,512.85,513.56,512.27,513.16,4133.0,512.85,513.56,512.27,513.16,4133.0
2024-04-22 13:10:00,513.49,514.15,513.41,514.07,3497.0,513.49,514.15,513.41,514.07,3497.0
2024-04-22 13:20:00,513.83,514.89,513.8,514.89,4169.0,513.83,514.89,513.8,514.89,4169.0
2024-04-22 13:30:00,514.71,514.9,514.31,514.84,2786.0,514.71,514.9,514.31,514.84,2786.0
2024-04-22 13:40:00,515.03,515.06,514.22,514.96,3246.0,515.03,515.06,514.22,514.96,3246.0
2024-04-22 13:50:00,514.59,516.24,514.56,515.55,7426.0,514.59,516.24,514.56,515.55,7426.0
2024-04-22 14:00:00,515.45,516.03,514.93,515.99,13159.0,515.45,516.03,514.93,515.99,13159.0
2024-04-22 14:10:00,515.97,516.52,515.61,516.2,3815.0,515.97,516.52,515.61,516.2,3815.0
2024-04-22 14:20:00,516.19,516.92,516.04,516.61,3432.0,516.19,516.92,516.04,516.61,3432.0
2024-04-22 14:30:00,516.87,517.83,516.84,517.7,12677.0,516.87,517.83,516.84,517.7,12677.0
2024-04-22 14:40:00,517.57,517.66,516.78,517.15,7013.0,517.57,517.66,516.78,517.15,7013.0
2024-04-22 14:50:00,516.93,517.08,516.33,516.79,5698.0,516.93,517.08,516.33,516.79,5698.0
2024-04-22 15:00:00,516.89,516.9,516.09,516.49,3765.0,516.89,516.9,516.09,516.49,3765.0
2024-04-22 15:10:00,516.42,518.77,516.42,518.25,12732.0,516.42,518.77,516.42,518.25,12732.0
2024-04-22 15:20:00,518.02,518.03,516.88,517.16,10366.0,518.02,518.03,516.88,517.16,10366.0
2024-04-22 15:30:00,517.28,517.82,515.54,515.61,8995.0,517.28,517.82,515.54,515.61,8995.0
2024-04-22 15:40:00,515.56,517.25,515.46,516.89,18850.0,515.56,517.25,515.46,516.89,18850.0
2024-04-22 15:50:00,516.86,516.86,514.76,515.76,45866.0,516.86,516.86,514.76,515.76,45866.0
2024-04-23 09:30:00,510.77,524.85,510.77,520.55,64072.0,510.77,524.85,510.77,520.55,64072.0
2024-04-23 09:40:00,520.63,526.65,519.67,524.84,29749.0,520.63,526.65,519.67,524.84,29749.0
2024-04-23 09:50:00,525.12,528.45,524.54,527.55,32574.0,525.12,528.45,524.54,527.55,32574.0
2024-04-23 10:00:00,527.54,528.29,524.0,525.95,21870.0,527.54,528.29,524.0,525.95,21870.0
2024-04-23 10:10:00,524.93,527.62,524.89,527.25,17863.0,524.93,527.62,524.89,527.25,17863.0
2024-04-23 10:20:00,527.61,528.94,526.63,528.65,15815.0,527.61,528.94,526.63,528.65,15815.0
2024-04-23 10:30:00,528.41,529.88,527.96,528.85,18673.0,528.41,529.88,527.96,528.85,18673.0
2024-04-23 10:40:00,528.48,529.01,526.85,527.42,12777.0,528.48,529.01,526.85,527.42,12777.0
2024-04-23 10:50:00,527.42,528.79,527.13,528.21,19005.0,527.42,528.79,527.13,528.21,19005.0
2024-04-23 11:00:00,528.47,528.54,525.28,525.68,21698.0,528.47,528.54,525.28,525.68,21698.0
2024-04-23 11:10:00,526.11,528.06,526.09,527.94,11404.0,526.11,528.06,526.09,527.94,11404.0
2024-04-23 11:20:00,528.07,528.8,527.64,528.01,11503.0,528.07,528.8,527.64,528.01,11503.0
2024-04-23 11:30:00,527.86,528.23,526.64,528.23,10098.0,527.86,528.23,526.64,528.23,10098.0
2024-04-23 11:40:00,528.16,528.44,527.22,527.23,11303.0,528.16,528.44,527.22,527.23,11303.0
2024-04-23 11:50:00,527.33,527.95,525.72,525.72,8862.0,527.33,527.95,525.72,525.72,8862.0
2024-04-23 12:00:00,526.45,527.81,526.44,527.57,8370.0,526.45,527.81,526.44,527.57,8370.0
2024-04-23 12:10:00,527.48,528.6,526.85,528.47,10771.0,527.48,528.6,526.85,528.47,10771.0
2024-04-23 12:20:00,528.48,529.71,528.48,529.28,10904.0,528.48,529.71,528.48,529.28,10904.0
2024-04-23 12:30:00,529.3,529.42,527.85,528.29,9079.0,529.3,529.42,527.85,528.29,9079.0
2024-04-23 12:40:00,528.06,528.2,526.91,527.3,15123.0,528.06,528.2,526.91,527.3,15123.0
2024-04-23 12:50:00,527.52,528.48,526.9,527.54,15992.0,527.52,528.48,526.9,527.54,15992.0
2024-04-23 13:00:00,527.54,528.9,527.12,527.63,10747.0,527.54,528.9,527.12,527.63,10747.0
2024-04-23 13:10:00,527.69,528.04,526.94,527.82,6750.0,527.69,528.04,526.94,527.82,6750.0
2024-04-23 13:20:00,527.86,528.63,527.63,528.08,10105.0,527.86,528.63,527.63,528.08,10105.0
2024-04-23 13:30:00,528.21,528.57,527.92,528.24,6893.0,528.21,528.57,527.92,528.24,6893.0
2024-04-23 13:40:00,528.19,529.42,528.19,529.2,9253.0,528.19,529.42,528.19,529.2,9253.0
2024-04-23 13:50:00,529.01,530.62,528.73,530.15,11048.0,529.01,530.62,528.73,530.15,11048.0
2024-04-23 14:00:00,530.32,531.69,530.11,530.36,13974.0,530.32,531.69,530.11,530.36,13974.0
2024-04-23 14:10:00,530.39,531.16,530.18,530.45,9856.0,530.39,531.16,530.18,530.45,9856.0
2024-04-23 14:20:00,530.39,531.54,529.98,530.32,15906.0,530.39,531.54,529.98,530.32,15906.0
2024-04-23 14:30:00,530.33,531.4,530.12,531.12,17786.0,530.33,531.4,530.12,531.12,17786.0
2024-04-23 14:40:00,531.07,531.73,530.63,531.01,9724.0,531.07,531.73,530.63,531.01,9724.0
2024-04-23 14:50:00,531.25,531.43,530.1,531.04,11372.0,531.25,531.43,530.1,531.04,11372.0
2024-04-23 15:00:00,531.07,531.44,530.0,530.75,9297.0,531.07,531.44,530.0,530.75,9297.0
2024-04-23 15:10:00,530.72,531.63,529.64,529.73,12790.0,530.72,531.63,529.64,529.73,12790.0
2024-04-23 15:20:00,529.91,530.17,529.23,529.5,9403.0,529.91,530.17,529.23,529.5,9403.0
2024-04-23 15:30:00,529.56,529.99,529.3,529.79,12253.0,529.56,529.99,529.3,529.79,12253.0
2024-04-23 15:40:00,529.79,530.07,529.12,529.27,16303.0,529.79,530.07,529.12,529.27,16303.0
2024-04-23 15:50:00,529.1,529.2,527.1,527.53,64979.0,529.1,529.2,527.1,527.53,64979.0
2024-04-24 09:30:00,533.19,536.99,530.78,536.98,26627.0,533.19,536.99,530.78,536.98,26627.0
2024-04-24 09:40:00,536.98,540.73,536.72,540.41,29276.0,536.98,540.73,536.72,540.41,29276.0
2024-04-24 09:50:00,540.33,540.41,537.07,537.08,34103.0,540.33,540.41,537.07,537.08,34103.0
2024-04-24 10:00:00,537.81,539.48,536.22,538.94,31374.0,537.81,539.48,536.22,538.94,31374.0
2024-04-24 10:10:00,538.99,539.52,535.0,535.0,18943.0,538.99,539.52,535.0,535.0,18943.0
2024-04-24 10:20:00,534.34,536.86,534.34,535.14,10943.0,534.34,536.86,534.34,535.14,10943.0
2024-04-24 10:30:00,535.13,536.76,534.52,535.28,14017.0,535.13,536.76,534.52,535.28,14017.0
2024-04-24 10:40:00,535.63,536.26,534.07,535.85,17974.0,535.63,536.26,534.07,535.85,17974.0
2024-04-24 10:50:00,535.57,536.37,535.03,535.51,81042.0,535.57,536.37,535.03,535.51,81042.0
2024-04-24 11:00:00,535.51,535.87,532.55,533.31,12970.0,535.51,535.87,532.55,533.31,12970.0
2024-04-24 11:10:00,533.34,534.07,532.57,532.78,7378.0,533.34,534.07,532.57,532.78,7378.0
2024-04-24 11:20:00,532.36,532.66,531.26,531.75,10344.0,532.36,532.66,531.26,531.75,10344.0
2024-04-24 11:30:00,531.98,533.19,531.98,533.15,9811.0,531.98,533.19,531.98,533.15,9811.0
2024-04-24 11:40:00,533.11,533.43,531.67,532.65,10646.0,533.11,533.43,531.67,532.65,10646.0
2024-04-24 11:50:00,532.48,532.48,530.3,530.6,29705.0,532.48,532.48,530.3,530.6,29705.0
2024-04-24 12:00:00,530.63,531.38,530.29,530.3,19063.0,530.63,531.38,530.29,530.3,19063.0
2024-04-24 12:10:00,530.31,530.95,529.72,530.78,8380.0,530.31,530.95,529.72,530.78,8380.0
2024-04-24 12:20:00,530.79,531.25,530.73,531.25,15855.0,530.79,531.25,530.73,531.25,15855.0
2024-04-24 12:30:00,531.13,531.52,528.8,528.82,12433.0,531.13,531.52,528.8,528.82,12433.0
2024-04-24 12:40:00,528.76,530.03,528.38,529.97,15522.0,528.76,530.03,528.38,529.97,15522.0
2024-04-24 12:50:00,529.58,531.91,529.58,531.63,7819.0,529.58,531.91,529.58,531.63,7819.0
2024-04-24 13:00:00,531.58,531.83,530.28,530.28,7407.0,531.58,531.83,530.28,530.28,7407.0
2024-04-24 13:10:00,530.36,531.85,530.36,531.73,7165.0,530.36,531.85,530.36,531.73,7165.0
2024-04-24 13:20:00,531.58,533.01,531.29,532.75,7494.0,531.58,533.01,531.29,532.75,7494.0
2024-04-24 13:30:00,532.74,534.29,532.73,534.05,12894.0,532.74,534.29,532.73,534.05,12894.0
2024-04-24 13:40:00,533.89,534.73,533.75,534.17,5499.0,533.89,534.73,533.75,534.17,5499.0
2024-04-24 13:50:00,534.13,534.89,534.03,534.89,7737.0,534.13,534.89,534.03,534.89,7737.0
2024-04-24 14:00:00,534.84,534.92,532.53,532.56,8677.0,534.84,534.92,532.53,532.56,8677.0
2024-04-24 14:10:00,532.88,533.06,531.47,531.97,9055.0,532.88,533.06,531.47,531.97,9055.0
2024-04-24 14:20:00,531.92,532.45,531.69,531.89,6138.0,531.92,532.45,531.69,531.89,6138.0
2024-04-24 14:30:00,531.65,531.98,530.74,531.57,6994.0,531.65,531.98,530.74,531.57,6994.0
2024-04-24 14:40:00,531.55,531.99,531.38,531.71,8041.0,531.55,531.99,531.38,531.71,8041.0
2024-04-24 14:50:00,531.76,531.91,530.22,530.23,4481.0,531.76,531.91,530.22,530.23,4481.0
2024-04-24 15:00:00,530.23,531.56,529.76,531.56,18827.0,530.23,531.56,529.76,531.56,18827.0
2024-04-24 15:10:00,531.77,531.8,531.01,531.63,6955.0,531.77,531.8,531.01,531.63,6955.0
2024-04-24 15:20:00,531.43,532.73,531.24,531.83,8647.0,531.43,532.73,531.24,531.83,8647.0
2024-04-24 15:30:00,531.59,531.59,530.33,530.33,7163.0,531.59,531.59,530.33,530.33,7163.0
2024-04-24 15:40:00,530.35,530.72,529.59,530.24,15434.0,530.35,530.72,529.59,530.24,15434.0
2024-04-24 15:50:00,529.86,530.01,527.28,527.62,94686.0,529.86,530.01,527.28,527.62,94686.0
2024-04-25 09:30:00,523.26,524.47,518.8,521.28,36280.0,523.26,524.47,518.8,521.28,36280.0
2024-04-25 09:40:00,522.13,523.7,520.91,521.47,16424.0,522.13,523.7,520.91,521.47,16424.0
2024-04-25 09:50:00,521.52,524.13,521.19,523.32,12026.0,521.52,524.13,521.19,523.32,12026.0
2024-04-25 10:00:00,524.14,524.14,521.0,522.39,12865.0,524.14,524.14,521.0,522.39,12865.0
2024-04-25 10:10:00,522.48,525.51,522.39,524.38,12507.0,522.48,525.51,522.39,524.38,12507.0
2024-04-25 10:20:00,524.85,525.44,523.63,524.68,13782.0,524.85,525.44,523.63,524.68,13782.0
2024-04-25 10:30:00,524.5,525.08,523.34,524.0,7839.0,524.5,525.08,523.34,524.0,7839.0
2024-04-25 10:40:00,524.3,525.0,523.26,524.02,7749.0,524.3,525.0,523.26,524.02,7749.0
2024-04-25 10:50:00,524.05,524.16,522.42,522.49,5859.0,524.05,524.16,522.42,522.49,5859.0
2024-04-25 11:00:00,522.6,525.75,522.6,524.83,7521.0,522.6,525.75,522.6,524.83,7521.0
2024-04-25 11:10:00,524.83,525.8,524.08,524.09,8720.0,524.83,525.8,524.08,524.09,8720.0
2024-04-25 11:20:00,524.04,526.77,524.04,526.3,7138.0,524.04,526.77,524.04,526.3,7138.0
2024-04-25 11:30:00,526.68,526.68,524.18,525.46,7115.0,526.68,526.68,524.18,525.46,7115.0
2024-04-25 11:40:00,525.32,525.32,523.82,523.96,6587.0,525.32,525.32,523.82,523.96,6587.0
2024-04-25 11:50:00,523.96,525.68,523.96,525.68,9537.0,523.96,525.68,523.96,525.68,9537.0
2024-04-25 12:00:00,525.7,525.96,525.25,525.88,4958.0,525.7,525.96,525.25,525.88,4958.0
2024-04-25 12:10:00,525.89,526.83,525.09,526.49,6292.0,525.89,526.83,525.09,526.49,6292.0
2024-04-25 12:20:00,526.49,527.53,525.96,526.83,7292.0,526.49,527.53,525.96,526.83,7292.0
2024-04-25 12:30:00,527.05,527.38,526.56,527.16,7173.0,527.05,527.38,526.56,527.16,7173.0
2024-04-25 12:40:00,527.11,528.0,526.68,527.92,4621.0,527.11,528.0,526.68,527.92,4621.0
2024-04-25 12:50:00,527.88,529.74,527.43,528.86,6871.0,527.88,529.74,527.43,528.86,6871.0
2024-04-25 13:00:00,529.32,530.45,529.32,530.11,7333.0,529.32,530.45,529.32,530.11,7333.0
2024-04-25 13:10:00,530.11,530.14,528.9,529.31,6156.0,530.11,530.14,528.9,529.31,6156.0
2024-04-25 13:20:00,528.9,529.97,528.68,529.87,5000.0,528.9,529.97,528.68,529.87,5000.0
2024-04-25 13:30:00,529.95,532.11,529.68,532.06,5766.0,529.95,532.11,529.68,532.06,5766.0
2024-04-25 13:40:00,532.18,533.19,531.55,532.69,4782.0,532.18,533.19,531.55,532.69,4782.0
2024-04-25 13:50:00,532.77,534.1,532.72,532.91,5368.0,532.77,534.1,532.72,532.91,5368.0
2024-04-25 14:00:00,533.34,533.74,532.73,533.42,7254.0,533.34,533.74,532.73,533.42,7254.0
2024-04-25 14:10:00,533.4,534.09,533.36,533.67,2464.0,533.4,534.09,533.36,533.67,2464.0
2024-04-25 14:20:00,534.07,534.14,531.55,531.55,8592.0,534.07,534.14,531.55,531.55,8592.0
2024-04-25 14:30:00,532.18,532.37,531.16,531.52,4039.0,532.18,532.37,531.16,531.52,4039.0
2024-04-25 14:40:00,531.4,531.45,530.73,530.87,4895.0,531.4,531.45,530.73,530.87,4895.0
2024-04-25 14:50:00,531.0,531.4,530.32,530.76,6289.0,531.0,531.4,530.32,530.76,6289.0
2024-04-25 15:00:00,531.02,532.22,531.02,531.77,5511.0,531.02,532.22,531.02,531.77,5511.0
2024-04-25 15:10:00,531.68,532.26,531.45,532.26,5545.0,531.68,532.26,531.45,532.26,5545.0
2024-04-25 15:20:00,532.23,532.68,531.98,532.5,4589.0,532.23,532.68,531.98,532.5,4589.0
2024-04-25 15:30:00,532.55,532.63,530.25,530.49,6117.0,532.55,532.63,530.25,530.49,6117.0
2024-04-25 15:40:00,530.46,530.52,529.16,529.36,8555.0,530.46,530.52,529.16,529.36,8555.0
2024-04-25 15:50:00,529.48,530.57,528.16,530.5,43607.0,529.48,530.57,528.16,530.5,43607.0
2024-04-26 09:30:00,529.48,538.19,529.48,537.22,22748.0,529.48,538.19,529.48,537.22,22748.0
2024-04-26 09:40:00,536.34,537.96,534.79,537.77,15422.0,536.34,537.96,534.79,537.77,15422.0
2024-04-26 09:50:00,538.33,540.54,538.23,539.95,11597.0,538.33,540.54,538.23,539.95,11597.0
2024-04-26 10:00:00,539.93,543.11,539.39,542.99,24234.0,539.93,543.11,539.39,542.99,24234.0
2024-04-26 10:10:00,543.0,545.94,543.0,545.46,14045.0,543.0,545.94,543.0,545.46,14045.0
2024-04-26 10:20:00,545.53,545.64,543.82,543.83,12387.0,545.53,545.64,543.82,543.83,12387.0
2024-04-26 10:30:00,543.76,544.68,542.98,544.67,11618.0,543.76,544.68,542.98,544.67,11618.0
2024-04-26 10:40:00,545.0,546.78,544.47,546.29,10809.0,545.0,546.78,544.47,546.29,10809.0
2024-04-26 10:50:00,546.02,547.99,545.97,546.63,12149.0,546.02,547.99,545.97,546.63,12149.0
2024-04-26 11:00:00,547.11,548.47,546.6,546.6,16443.0,547.11,548.47,546.6,546.6,16443.0
2024-04-26 11:10:00,546.38,546.49,545.1,545.27,13315.0,546.38,546.49,545.1,545.27,13315.0
2024-04-26 11:20:00,545.69,545.69,544.48,544.69,9347.0,545.69,545.69,544.48,544.69,9347.0
2024-04-26 11:30:00,544.89,545.07,544.39,545.05,10153.0,544.89,545.07,544.39,545.05,10153.0
2024-04-26 11:40:00,544.87,545.34,544.75,545.23,7152.0,544.87,545.34,544.75,545.23,7152.0
2024-04-26 11:50:00,545.17,545.33,544.5,544.84,9732.0,545.17,545.33,544.5,544.84,9732.0
2024-04-26 12:00:00,544.87,545.85,544.23,545.72,9194.0,544.87,545.85,544.23,545.72,9194.0
2024-04-26 12:10:00,545.65,546.45,545.3,546.13,8420.0,545.65,546.45,545.3,546.13,8420.0
2024-04-26 12:20:00,546.48,546.61,545.61,545.87,4949.0,546.48,546.61,545.61,545.87,4949.0
2024-04-26 12:30:00,545.91,547.49,545.91,547.49,8806.0,545.91,547.49,545.91,547.49,8806.0
2024-04-26 12:40:00,547.27,548.24,547.02,547.77,17165.0,547.27,548.24,547.02,547.77,17165.0
2024-04-26 12:50:00,548.0,548.17,547.2,548.09,5041.0,548.0,548.17,547.2,548.09,5041.0
2024-04-26 13:00:00,547.99,548.11,546.62,547.0,9956.0,547.99,548.11,546.62,547.0,9956.0
2024-04-26 13:10:00,547.0,548.4,546.97,548.4,7158.0,547.0,548.4,546.97,548.4,7158.0
2024-04-26 13:20:00,548.65,548.77,547.84,548.22,6239.0,548.65,548.77,547.84,548.22,6239.0
2024-04-26 13:30:00,548.28,548.53,547.09,547.22,10285.0,548.28,548.53,547.09,547.22,10285.0
2024-04-26 13:40:00,547.19,547.8,546.45,547.8,5844.0,547.19,547.8,546.45,547.8,5844.0
2024-04-26 13:50:00,547.54,548.0,547.27,547.46,9030.0,547.54,548.0,547.27,547.46,9030.0
2024-04-26 14:00:00,547.39,547.45,546.22,546.58,9929.0,547.39,547.45,546.22,546.58,9929.0
2024-04-26 14:10:00,546.7,547.15,546.0,546.0,6995.0,546.7,547.15,546.0,546.0,6995.0
2024-04-26 14:20:00,546.0,546.78,546.0,546.54,5320.0,546.0,546.78,546.0,546.54,5320.0
2024-04-26 14:30:00,546.77,546.77,545.89,546.49,5372.0,546.77,546.77,545.89,546.49,5372.0
2024-04-26 14:40:00,546.14,546.74,546.11,546.25,6511.0,546.14,546.74,546.11,546.25,6511.0
2024-04-26 14:50:00,546.31,547.44,546.09,547.21,6269.0,546.31,547.44,546.09,547.21,6269.0
2024-04-26 15:00:00,547.14,547.56,546.95,547.08,5867.0,547.14,547.56,546.95,547.08,5867.0
2024-04-26 15:10:00,546.98,547.45,546.57,547.17,10367.0,546.98,547.45,546.57,547.17,10367.0
2024-04-26 15:20:00,546.86,546.86,545.6,545.65,6769.0,546.86,546.86,545.6,545.65,6769.0
2024-04-26 15:30:00,545.47,545.62,544.44,544.84,8608.0,545.47,545.62,544.44,544.84,8608.0
2024-04-26 15:40:00,544.99,544.99,543.96,544.56,11451.0,544.99,544.99,543.96,544.56,11451.0
2024-04-26 15:50:00,544.55,544.6,543.01,543.66,29241.0,544.55,544.6,543.01,543.66,29241.0
2024-04-29 09:30:00,545.01,548.83,542.7,542.72,22224.0,545.01,548.83,542.7,542.72,22224.0
2024-04-29 09:40:00,542.24,545.04,540.53,544.71,12887.0,542.24,545.04,540.53,544.71,12887.0
2024-04-29 09:50:00,544.74,544.74,542.56,543.17,5685.0,544.74,544.74,542.56,543.17,5685.0
2024-04-29 10:00:00,543.35,544.57,543.07,544.47,7564.0,543.35,544.57,543.07,544.47,7564.0
2024-04-29 10:10:00,543.83,546.38,543.82,545.5,5556.0,543.83,546.38,543.82,545.5,5556.0
2024-04-29 10:20:00,545.81,546.59,545.64,546.32,3268.0,545.81,546.59,545.64,546.32,3268.0
2024-04-29 10:30:00,546.33,546.89,543.3,543.36,5777.0,546.33,546.89,543.3,543.36,5777.0
2024-04-29 10:40:00,543.65,544.27,543.41,543.75,5143.0,543.65,544.27,543.41,543.75,5143.0
2024-04-29 10:50:00,543.91,544.94,543.74,544.64,6029.0,543.91,544.94,543.74,544.64,6029.0
2024-04-29 11:00:00,544.63,544.9,542.73,543.6,6493.0,544.63,544.9,542.73,543.6,6493.0
2024-04-29 11:10:00,543.41,544.85,543.38,544.84,5648.0,543.41,544.85,543.38,544.84,5648.0
2024-04-29 11:20:00,544.68,544.7,543.42,543.89,5932.0,544.68,544.7,543.42,543.89,5932.0
2024-04-29 11:30:00,543.72,544.39,543.7,544.22,7299.0,543.72,544.39,543.7,544.22,7299.0
2024-04-29 11:40:00,544.26,545.36,544.16,545.36,3024.0,544.26,545.36,544.16,545.36,3024.0
2024-04-29 11:50:00,545.51,546.27,545.25,545.93,4644.0,545.51,546.27,545.25,545.93,4644.0
2024-04-29 12:00:00,545.68,546.04,545.4,545.5,4873.0,545.68,546.04,545.4,545.5,4873.0
2024-04-29 12:10:00,545.4,546.04,545.38,545.61,4188.0,545.4,546.04,545.38,545.61,4188.0
2024-04-29 12:20:00,545.71,546.31,545.61,546.31,3659.0,545.71,546.31,545.61,546.31,3659.0
2024-04-29 12:30:00,546.32,546.74,545.99,546.13,4687.0,546.32,546.74,545.99,546.13,4687.0
2024-04-29 12:40:00,546.14,546.66,545.91,546.23,4137.0,546.14,546.66,545.91,546.23,4137.0
2024-04-29 12:50:00,546.05,546.31,545.71,546.14,2887.0,546.05,546.31,545.71,546.14,2887.0
2024-04-29 13:00:00,546.39,546.39,545.51,545.51,2557.0,546.39,546.39,545.51,545.51,2557.0
2024-04-29 13:10:00,546.2,546.61,546.03,546.45,3230.0,546.2,546.61,546.03,546.45,3230.0
2024-04-29 13:20:00,546.44,547.0,546.34,546.6,4815.0,546.44,547.0,546.34,546.6,4815.0
2024-04-29 13:30:00,546.67,546.67,545.66,546.21,1744.0,546.67,546.67,545.66,546.21,1744.0
2024-04-29 13:40:00,546.0,546.06,545.69,545.75,2600.0,546.0,546.06,545.69,545.75,2600.0
2024-04-29 13:50:00,545.67,545.68,545.22,545.56,3855.0,545.67,545.68,545.22,545.56,3855.0
2024-04-29 14:00:00,545.57,545.57,544.73,545.5,4036.0,545.57,545.57,544.73,545.5,4036.0
2024-04-29 14:10:00,545.57,546.4,545.45,546.34,11421.0,545.57,546.4,545.45,546.34,11421.0
2024-04-29 14:20:00,546.43,546.61,545.2,545.21,4065.0,546.43,546.61,545.2,545.21,4065.0
2024-04-29 14:30:00,545.1,545.1,543.13,543.95,5125.0,545.1,545.1,543.13,543.95,5125.0
2024-04-29 14:40:00,543.98,544.69,543.95,544.32,2786.0,543.98,544.69,543.95,544.32,2786.0
2024-04-29 14:50:00,544.38,544.6,544.15,544.46,2990.0,544.38,544.6,544.15,544.46,2990.0
2024-04-29 15:00:00,544.18,544.18,541.75,542.52,3594.0,544.18,544.18,541.75,542.52,3594.0
2024-04-29 15:10:00,542.85,543.08,542.59,542.88,2488.0,542.85,543.08,542.59,542.88,2488.0
2024-04-29 15:20:00,543.03,543.39,542.67,543.06,5541.0,543.03,543.39,542.67,543.06,5541.0
2024-04-29 15:30:00,542.93,543.26,542.78,542.89,4225.0,542.93,543.26,542.78,542.89,4225.0
2024-04-29 15:40:00,542.83,543.75,542.65,542.65,4737.0,542.83,543.75,542.65,542.65,4737.0
2024-04-29 15:50:00,542.88,545.22,542.57,544.94,23258.0,542.88,545.22,542.57,544.94,23258.0
2024-04-30 09:30:00,542.55,543.96,540.23,541.49,28436.0,542.55,543.96,540.23,541.49,28436.0
2024-04-30 09:40:00,542.09,542.44,540.64,541.5,5067.0,542.09,542.44,540.64,541.5,5067.0
2024-04-30 09:50:00,541.54,542.56,541.44,542.23,6361.0,541.54,542.56,541.44,542.23,6361.0
2024-04-30 10:00:00,541.75,542.26,539.77,539.77,8634.0,541.75,542.26,539.77,539.77,8634.0
2024-04-30 10:10:00,539.87,541.39,538.76,540.85,20759.0,539.87,541.39,538.76,540.85,20759.0
2024-04-30 10:20:00,540.86,540.87,538.94,539.98,11210.0,540.86,540.87,538.94,539.98,11210.0
2024-04-30 10:30:00,539.0,540.13,538.94,539.63,1317.0,539.0,540.13,538.94,539.63,1317.0
2024-04-30 10:40:00,539.82,542.59,539.82,542.06,8387.0,539.82,542.59,539.82,542.06,8387.0
2024-04-30 10:50:00,541.7,541.71,539.53,539.54,1475.0,541.7,541.71,539.53,539.54,1475.0
2024-04-30 11:00:00,538.99,538.99,537.31,537.31,4019.0,538.99,538.99,537.31,537.31,4019.0
2024-04-30 11:10:00,537.7,538.74,537.34,538.74,6113.0,537.7,538.74,537.34,538.74,6113.0
2024-04-30 11:20:00,538.8,539.23,537.38,538.34,11181.0,538.8,539.23,537.38,538.34,11181.0
2024-04-30 11:30:00,538.78,538.78,537.21,537.68,7162.0,538.78,538.78,537.21,537.68,7162.0
2024-04-30 11:40:00,536.98,537.81,536.98,537.4,2761.0,536.98,537.81,536.98,537.4,2761.0
2024-04-30 11:50:00,537.81,539.06,537.24,538.92,2100.0,537.81,539.06,537.24,538.92,2100.0
2024-04-30 12:00:00,538.92,538.92,536.88,536.88,5820.0,538.92,538.92,536.88,536.88,5820.0
2024-04-30 12:10:00,536.96,537.84,536.27,537.34,9744.0,536.96,537.84,536.27,537.34,9744.0
2024-04-30 12:20:00,537.38,538.49,537.37,537.86,5553.0,537.38,538.49,537.37,537.86,5553.0
2024-04-30 12:30:00,537.73,538.26,535.02,535.02,2938.0,537.73,538.26,535.02,535.02,2938.0
2024-04-30 12:40:00,535.0,535.15,534.09,534.55,4240.0,535.0,535.15,534.09,534.55,4240.0
2024-04-30 12:50:00,534.88,535.61,534.22,534.64,3262.0,534.88,535.61,534.22,534.64,3262.0
2024-04-30 13:00:00,534.0,534.69,533.8,534.48,1827.0,534.0,534.69,533.8,534.48,1827.0
2024-04-30 13:10:00,534.27,534.27,532.95,533.16,1939.0,534.27,534.27,532.95,533.16,1939.0
2024-04-30 13:20:00,533.48,533.94,533.18,533.18,6415.0,533.48,533.94,533.18,533.18,6415.0
2024-04-30 13:30:00,533.13,534.86,533.12,534.83,3679.0,533.13,534.86,533.12,534.83,3679.0
2024-04-30 13:40:00,535.34,535.34,534.09,534.43,1401.0,535.34,535.34,534.09,534.43,1401.0
2024-04-30 13:50:00,535.35,535.76,535.26,535.73,1475.0,535.35,535.76,535.26,535.73,1475.0
2024-04-30 14:00:00,535.82,536.08,535.14,535.23,1111.0,535.82,536.08,535.14,535.23,1111.0
2024-04-30 14:10:00,535.06,535.38,534.37,534.37,2019.0,535.06,535.38,534.37,534.37,2019.0
2024-04-30 14:20:00,534.8,535.13,534.07,534.35,1500.0,534.8,535.13,534.07,534.35,1500.0
2024-04-30 14:30:00,534.34,535.16,534.34,534.93,3611.0,534.34,535.16,534.34,534.93,3611.0
2024-04-30 14:40:00,534.99,535.16,534.43,534.44,1417.0,534.99,535.16,534.43,534.44,1417.0
2024-04-30 14:50:00,534.01,534.01,533.27,533.49,2009.0,534.01,534.01,533.27,533.49,2009.0
2024-04-30 15:00:00,534.15,534.57,534.04,534.57,1977.0,534.15,534.57,534.04,534.57,1977.0
2024-04-30 15:10:00,534.7,534.7,533.05,533.07,3262.0,534.7,534.7,533.05,533.07,3262.0
2024-04-30 15:20:00,533.37,534.12,532.5,534.12,5927.0,533.37,534.12,532.5,534.12,5927.0
2024-04-30 15:30:00,534.03,534.2,532.71,532.72,4144.0,534.03,534.2,532.71,532.72,4144.0
2024-04-30 15:40:00,532.79,533.91,532.52,533.83,12287.0,532.79,533.91,532.52,533.83,12287.0
2024-04-30 15:50:00,533.59,533.59,530.59,530.59,42386.0,533.59,533.59,530.59,530.59,42386.0
2024-05-01 09:30:00,528.17,529.36,525.8,526.98,17694.0,528.17,529.36,525.8,526.98,17694.0
2024-05-01 09:40:00,526.95,526.95,523.64,525.12,4600.0,526.95,526.95,523.64,525.12,4600.0
2024-05-01 09:50:00,525.85,526.46,524.83,526.12,2421.0,525.85,526.46,524.83,526.12,2421.0
2024-05-01 10:00:00,525.33,525.33,521.56,521.99,8219.0,525.33,525.33,521.56,521.99,8219.0
2024-05-01 10:10:00,521.53,522.0,520.72,521.3,7342.0,521.53,522.0,520.72,521.3,7342.0
2024-05-01 10:20:00,521.69,523.13,520.81,522.61,3929.0,521.69,523.13,520.81,522.61,3929.0
2024-05-01 10:30:00,522.6,524.11,522.36,523.55,4534.0,522.6,524.11,522.36,523.55,4534.0
2024-05-01 10:40:00,523.4,523.4,522.53,522.93,1700.0,523.4,523.4,522.53,522.93,1700.0
2024-05-01 10:50:00,522.99,524.42,522.54,523.65,4933.0,522.99,524.42,522.54,523.65,4933.0
2024-05-01 11:00:00,523.54,523.93,522.59,522.86,6259.0,523.54,523.93,522.59,522.86,6259.0
2024-05-01 11:10:00,522.82,522.85,519.62,520.73,8610.0,522.82,522.85,519.62,520.73,8610.0
2024-05-01 11:20:00,520.84,521.65,520.39,521.25,3529.0,520.84,521.65,520.39,521.25,3529.0
2024-05-01 11:30:00,521.4,521.56,520.83,520.83,2725.0,521.4,521.56,520.83,520.83,2725.0
2024-05-01 11:40:00,521.1,522.36,520.93,521.83,3935.0,521.1,522.36,520.93,521.83,3935.0
2024-05-01 11:50:00,521.8,521.87,520.72,520.73,3288.0,521.8,521.87,520.72,520.73,3288.0
2024-05-01 12:00:00,520.65,521.97,519.97,521.96,4161.0,520.65,521.97,519.97,521.96,4161.0
2024-05-01 12:10:00,522.01,523.24,522.01,523.23,3276.0,522.01,523.24,522.01,523.23,3276.0
2024-05-01 12:20:00,522.45,523.51,522.44,523.43,6284.0,522.45,523.51,522.44,523.43,6284.0
2024-05-01 12:30:00,523.25,523.25,522.23,522.33,2559.0,523.25,523.25,522.23,522.33,2559.0
2024-05-01 12:40:00,522.44,522.45,521.57,522.12,2885.0,522.44,522.45,521.57,522.12,2885.0
2024-05-01 12:50:00,521.77,522.24,521.41,521.5,3738.0,521.77,522.24,521.41,521.5,3738.0
2024-05-01 13:00:00,521.73,522.43,521.72,522.13,1861.0,521.73,522.43,521.72,522.13,1861.0
2024-05-01 13:10:00,521.8,521.91,521.28,521.33,2810.0,521.8,521.91,521.28,521.33,2810.0
2024-05-01 13:20:00,521.45,523.66,521.33,523.66,2302.0,521.45,523.66,521.33,523.66,2302.0
2024-05-01 13:30:00,523.81,524.23,523.59,523.59,2060.0,523.81,524.23,523.59,523.59,2060.0
2024-05-01 13:40:00,523.48,523.78,522.94,523.5,2319.0,523.48,523.78,522.94,523.5,2319.0
2024-05-01 13:50:00,523.56,524.1,523.51,523.59,1300.0,523.56,524.1,523.51,523.59,1300.0
2024-05-01 14:00:00,523.98,526.01,523.98,525.27,8328.0,523.98,526.01,523.98,525.27,8328.0
2024-05-01 14:10:00,524.02,524.11,522.97,523.91,4502.0,524.02,524.11,522.97,523.91,4502.0
2024-05-01 14:20:00,524.38,526.56,523.6,526.56,4284.0,524.38,526.56,523.6,526.56,4284.0
2024-05-01 14:30:00,526.6,527.12,523.15,527.11,10269.0,526.6,527.12,523.15,527.11,10269.0
2024-05-01 14:40:00,526.4,531.63,526.4,529.86,5221.0,526.4,531.63,526.4,529.86,5221.0
2024-05-01 14:50:00,530.2,532.0,529.6,531.46,13305.0,530.2,532.0,529.6,531.46,13305.0
2024-05-01 15:00:00,531.88,534.05,530.9,532.15,5557.0,531.88,534.05,530.9,532.15,5557.0
2024-05-01 15:10:00,531.7,532.65,530.84,531.32,9321.0,531.7,532.65,530.84,531.32,9321.0
2024-05-01 15:20:00,530.39,532.56,529.19,530.62,10653.0,530.39,532.56,529.19,530.62,10653.0
2024-05-01 15:30:00,530.14,530.28,524.39,525.36,21149.0,530.14,530.28,524.39,525.36,21149.0
2024-05-01 15:40:00,525.67,527.21,525.09,526.49,12026.0,525.67,527.21,525.09,526.49,12026.0
2024-05-01 15:50:00,526.49,526.49,521.49,521.56,45765.0,526.49,526.49,521.49,521.56,45765.0
2024-05-02 09:30:00,524.36,527.14,519.15,519.16,26893.0,524.36,527.14,519.15,519.16,26893.0
2024-05-02 09:40:00,520.06,520.56,518.0,518.0,10674.0,520.06,520.56,518.0,518.0,10674.0
2024-05-02 09:50:00,518.85,520.56,518.12,519.56,9066.0,518.85,520.56,518.12,519.56,9066.0
2024-05-02 10:00:00,519.03,519.89,512.64,512.64,23121.0,519.03,519.89,512.64,512.64,23121.0
2024-05-02 10:10:00,513.28,516.2,512.12,515.45,11512.0,513.28,516.2,512.12,515.45,11512.0
2024-05-02 10:20:00,515.48,518.71,514.51,518.13,15045.0,515.48,518.71,514.51,518.13,15045.0
2024-05-02 10:30:00,518.21,518.87,516.69,517.16,6770.0,518.21,518.87,516.69,517.16,6770.0
2024-05-02 10:40:00,517.09,517.91,515.83,517.91,3995.0,517.09,517.91,515.83,517.91,3995.0
2024-05-02 10:50:00,517.27,518.42,517.19,518.19,8919.0,517.27,518.42,517.19,518.19,8919.0
2024-05-02 11:00:00,518.08,520.03,517.67,519.92,11116.0,518.08,520.03,517.67,519.92,11116.0
2024-05-02 11:10:00,520.01,520.36,519.32,520.05,6852.0,520.01,520.36,519.32,520.05,6852.0
2024-05-02 11:20:00,520.14,520.8,519.42,519.6,6969.0,520.14,520.8,519.42,519.6,6969.0
2024-05-02 11:30:00,519.48,519.76,518.21,519.14,7207.0,519.48,519.76,518.21,519.14,7207.0
2024-05-02 11:40:00,519.38,519.89,518.53,519.06,8361.0,519.38,519.89,518.53,519.06,8361.0
2024-05-02 11:50:00,519.59,521.16,519.59,520.49,3545.0,519.59,521.16,519.59,520.49,3545.0
2024-05-02 12:00:00,520.81,520.81,519.19,519.19,3269.0,520.81,520.81,519.19,519.19,3269.0
2024-05-02 12:10:00,519.26,519.27,518.2,518.81,3008.0,519.26,519.27,518.2,518.81,3008.0
2024-05-02 12:20:00,518.62,519.65,518.08,519.21,7732.0,518.62,519.65,518.08,519.21,7732.0
2024-05-02 12:30:00,519.21,519.21,516.32,517.15,5429.0,519.21,519.21,516.32,517.15,5429.0
2024-05-02 12:40:00,517.53,518.53,517.14,518.26,11278.0,517.53,518.53,517.14,518.26,11278.0
2024-05-02 12:50:00,518.35,519.26,518.12,518.78,5252.0,518.35,519.26,518.12,518.78,5252.0
2024-05-02 13:00:00,519.06,519.61,518.33,519.09,10620.0,519.06,519.61,518.33,519.09,10620.0
2024-05-02 13:10:00,518.92,524.44,518.5,520.73,57982.0,518.92,524.44,518.5,520.73,57982.0
2024-05-02 13:20:00,520.4,520.54,518.79,520.35,20924.0,520.4,520.54,518.79,520.35,20924.0
2024-05-02 13:30:00,520.07,520.73,519.68,519.92,7891.0,520.07,520.73,519.68,519.92,7891.0
2024-05-02 13:40:00,519.74,520.93,518.81,520.0,5648.0,519.74,520.93,518.81,520.0,5648.0
2024-05-02 13:50:00,519.83,520.45,519.17,520.16,6834.0,519.83,520.45,519.17,520.16,6834.0
2024-05-02 14:00:00,520.16,521.15,519.69,521.15,4153.0,520.16,521.15,519.69,521.15,4153.0
2024-05-02 14:10:00,520.68,521.96,520.19,521.96,6996.0,520.68,521.96,520.19,521.96,6996.0
2024-05-02 14:20:00,521.27,522.62,520.58,521.92,5492.0,521.27,522.62,520.58,521.92,5492.0
2024-05-02 14:30:00,521.86,523.07,521.65,522.1,4618.0,521.86,523.07,521.65,522.1,4618.0
2024-05-02 14:40:00,522.3,522.8,521.65,522.36,8916.0,522.3,522.8,521.65,522.36,8916.0
2024-05-02 14:50:00,522.4,523.67,522.24,523.09,7098.0,522.4,523.67,522.24,523.09,7098.0
2024-05-02 15:00:00,523.19,524.59,522.56,524.46,6103.0,523.19,524.59,522.56,524.46,6103.0
2024-05-02 15:10:00,524.45,524.7,522.77,523.45,8448.0,524.45,524.7,522.77,523.45,8448.0
2024-05-02 15:20:00,523.45,523.92,523.18,523.57,6711.0,523.45,523.92,523.18,523.57,6711.0
2024-05-02 15:30:00,523.4,523.83,521.73,522.41,16534.0,523.4,523.83,521.73,522.41,16534.0
2024-05-02 15:40:00,522.41,522.68,521.75,522.36,15717.0,522.41,522.68,521.75,522.36,15717.0
2024-05-02 15:50:00,522.06,523.9,521.19,522.88,57032.0,522.06,523.9,521.19,522.88,57032.0
2024-05-03 09:30:00,527.31,533.45,527.31,532.57,16815.0,527.31,533.45,527.31,532.57,16815.0
2024-05-03 09:40:00,533.07,536.77,533.07,535.69,6016.0,533.07,536.77,533.07,535.69,6016.0
2024-05-03 09:50:00,535.68,536.3,534.61,536.07,5034.0,535.68,536.3,534.61,536.07,5034.0
2024-05-03 10:00:00,536.29,537.63,533.52,535.33,14230.0,536.29,537.63,533.52,535.33,14230.0
2024-05-03 10:10:00,535.98,535.98,533.33,534.15,6882.0,535.98,535.98,533.33,534.15,6882.0
2024-05-03 10:20:00,534.12,535.18,533.06,533.8,15795.0,534.12,535.18,533.06,533.8,15795.0
2024-05-03 10:30:00,534.04,534.59,532.33,533.32,8688.0,534.04,534.59,532.33,533.32,8688.0
2024-05-03 10:40:00,533.91,536.16,533.46,535.4,5491.0,533.91,536.16,533.46,535.4,5491.0
2024-05-03 10:50:00,535.06,535.06,532.57,533.32,3585.0,535.06,535.06,532.57,533.32,3585.0
2024-05-03 11:00:00,533.86,535.0,533.35,533.83,3017.0,533.86,535.0,533.35,533.83,3017.0
2024-05-03 11:10:00,534.3,534.3,533.9,534.29,778.0,534.3,534.3,533.9,534.29,778.0
2024-05-03 11:20:00,535.13,535.95,534.61,535.91,4887.0,535.13,535.95,534.61,535.91,4887.0
2024-05-03 11:30:00,535.66,537.62,535.66,537.35,6005.0,535.66,537.62,535.66,537.35,6005.0
2024-05-03 11:40:00,537.39,538.73,537.39,537.79,7685.0,537.39,538.73,537.39,537.79,7685.0
2024-05-03 11:50:00,538.45,539.91,538.45,539.31,5313.0,538.45,539.91,538.45,539.31,5313.0
2024-05-03 12:00:00,539.26,540.22,538.88,540.21,6050.0,539.26,540.22,538.88,540.21,6050.0
2024-05-03 12:10:00,540.14,540.4,539.32,539.59,8499.0,540.14,540.4,539.32,539.59,8499.0
2024-05-03 12:20:00,539.5,539.83,539.04,539.24,3539.0,539.5,539.83,539.04,539.24,3539.0
2024-05-03 12:30:00,539.34,539.73,539.0,539.51,5919.0,539.34,539.73,539.0,539.51,5919.0
2024-05-03 12:40:00,539.36,539.51,538.91,539.18,6801.0,539.36,539.51,538.91,539.18,6801.0
2024-05-03 12:50:00,539.2,539.21,536.71,537.23,4992.0,539.2,539.21,536.71,537.23,4992.0
2024-05-03 13:00:00,537.03,538.35,537.03,538.07,1805.0,537.03,538.35,537.03,538.07,1805.0
2024-05-03 13:10:00,538.03,539.4,537.98,537.98,4708.0,538.03,539.4,537.98,537.98,4708.0
2024-05-03 13:20:00,537.91,537.93,536.24,536.24,1672.0,537.91,537.93,536.24,536.24,1672.0
2024-05-03 13:30:00,536.08,536.67,535.27,536.67,2516.0,536.08,536.67,535.27,536.67,2516.0
2024-05-03 13:40:00,536.87,537.6,536.36,537.6,2587.0,536.87,537.6,536.36,537.6,2587.0
2024-05-03 13:50:00,537.85,538.02,537.35,537.5,3410.0,537.85,538.02,537.35,537.5,3410.0
2024-05-03 14:00:00,537.5,538.7,537.41,538.7,4025.0,537.5,538.7,537.41,538.7,4025.0
2024-05-03 14:10:00,538.52,539.02,537.69,537.69,6379.0,538.52,539.02,537.69,537.69,6379.0
2024-05-03 14:20:00,537.72,538.67,537.72,538.43,5382.0,537.72,538.67,537.72,538.43,5382.0
2024-05-03 14:30:00,538.08,538.31,537.51,537.51,6886.0,538.08,538.31,537.51,537.51,6886.0
2024-05-03 14:40:00,537.75,538.21,536.74,537.46,4929.0,537.75,538.21,536.74,537.46,4929.0
2024-05-03 14:50:00,537.72,537.72,536.96,537.0,4290.0,537.72,537.72,536.96,537.0,4290.0
2024-05-03 15:00:00,537.0,538.7,536.99,538.7,5927.0,537.0,538.7,536.99,538.7,5927.0
2024-05-03 15:10:00,538.88,538.95,536.87,537.14,12090.0,538.88,538.95,536.87,537.14,12090.0
2024-05-03 15:20:00,536.48,537.51,536.47,537.48,10060.0,536.48,537.51,536.47,537.48,10060.0
2024-05-03 15:30:00,537.14,537.5,536.42,537.25,6464.0,537.14,537.5,536.42,537.25,6464.0
2024-05-03 15:40:00,537.18,537.18,535.88,535.88,7517.0,537.18,537.18,535.88,535.88,7517.0
2024-05-03 15:50:00,535.76,537.13,535.53,537.11,41070.0,535.76,537.13,535.53,537.11,41070.0
2024-05-06 09:30:00,539.33,539.75,537.01,537.71,19711.0,539.33,539.75,537.01,537.71,19711.0
2024-05-06 09:40:00,538.34,542.87,538.33,542.27,5470.0,538.34,542.87,538.33,542.27,5470.0
2024-05-06 09:50:00,542.34,543.45,541.67,543.37,5765.0,542.34,543.45,541.67,543.37,5765.0
2024-05-06 10:00:00,543.62,543.88,541.38,542.38,6919.0,543.62,543.88,541.38,542.38,6919.0
2024-05-06 10:10:00,541.74,541.92,541.05,541.06,4375.0,541.74,541.92,541.05,541.06,4375.0
2024-05-06 10:20:00,541.06,541.06,539.22,539.22,1700.0,541.06,541.06,539.22,539.22,1700.0
2024-05-06 10:30:00,539.6,541.08,539.09,540.04,5289.0,539.6,541.08,539.09,540.04,5289.0
2024-05-06 10:40:00,540.22,540.7,539.36,540.5,7533.0,540.22,540.7,539.36,540.5,7533.0
2024-05-06 10:50:00,540.75,541.0,539.71,539.73,1101.0,540.75,541.0,539.71,539.73,1101.0
2024-05-06 11:00:00,539.35,539.47,538.8,538.8,3595.0,539.35,539.47,538.8,538.8,3595.0
2024-05-06 11:10:00,539.49,539.8,538.45,538.82,5343.0,539.49,539.8,538.45,538.82,5343.0
2024-05-06 11:20:00,538.87,539.35,538.3,538.8,15748.0,538.87,539.35,538.3,538.8,15748.0
2024-05-06 11:30:00,539.14,541.11,539.14,539.7,6755.0,539.14,541.11,539.14,539.7,6755.0
2024-05-06 11:40:00,539.72,539.82,539.64,539.64,300.0,539.72,539.82,539.64,539.64,300.0
2024-05-06 11:50:00,539.55,539.68,538.62,539.68,2495.0,539.55,539.68,538.62,539.68,2495.0
2024-05-06 12:00:00,539.03,539.4,538.53,539.39,1824.0,539.03,539.4,538.53,539.39,1824.0
2024-05-06 12:10:00,539.39,540.23,539.1,540.22,9201.0,539.39,540.23,539.1,540.22,9201.0
2024-05-06 12:20:00,540.13,541.17,539.77,541.17,2800.0,540.13,541.17,539.77,541.17,2800.0
2024-05-06 12:30:00,540.83,541.86,540.83,541.77,1246.0,540.83,541.86,540.83,541.77,1246.0
2024-05-06 12:40:00,541.75,541.9,540.66,541.54,2475.0,541.75,541.9,540.66,541.54,2475.0
2024-05-06 12:50:00,541.1,541.61,540.46,541.61,3208.0,541.1,541.61,540.46,541.61,3208.0
2024-05-06 13:00:00,541.36,542.31,541.36,541.55,1400.0,541.36,542.31,541.36,541.55,1400.0
2024-05-06 13:10:00,541.54,541.99,541.46,541.63,1500.0,541.54,541.99,541.46,541.63,1500.0
2024-05-06 13:20:00,541.86,542.39,541.69,542.13,3368.0,541.86,542.39,541.69,542.13,3368.0
2024-05-06 13:30:00,542.37,542.65,542.09,542.63,3946.0,542.37,542.65,542.09,542.63,3946.0
2024-05-06 13:40:00,542.58,543.25,542.57,542.57,2606.0,542.58,543.25,542.57,542.57,2606.0
2024-05-06 13:50:00,542.75,543.1,542.75,542.96,2782.0,542.75,543.1,542.75,542.96,2782.0
2024-05-06 14:00:00,542.98,543.51,542.88,543.12,1800.0,542.98,543.51,542.88,543.12,1800.0
2024-05-06 14:10:00,543.0,543.53,543.0,543.52,1941.0,543.0,543.53,543.0,543.52,1941.0
2024-05-06 14:20:00,543.54,544.33,543.0,544.33,3099.0,543.54,544.33,543.0,544.33,3099.0
2024-05-06 14:30:00,544.5,544.5,543.83,544.22,2500.0,544.5,544.5,543.83,544.22,2500.0
2024-05-06 14:40:00,543.71,544.58,543.71,544.25,2344.0,543.71,544.58,543.71,544.25,2344.0
2024-05-06 14:50:00,544.26,544.53,543.32,543.32,1702.0,544.26,544.53,543.32,543.32,1702.0
2024-05-06 15:00:00,543.22,543.56,542.85,543.28,2188.0,543.22,543.56,542.85,543.28,2188.0
2024-05-06 15:10:00,543.31,543.82,542.89,543.59,3778.0,543.31,543.82,542.89,543.59,3778.0
2024-05-06 15:20:00,543.68,544.54,543.56,544.12,6895.0,543.68,544.54,543.56,544.12,6895.0
2024-05-06 15:30:00,544.12,545.08,543.94,544.97,9611.0,544.12,545.08,543.94,544.97,9611.0
2024-05-06 15:40:00,544.84,545.0,543.53,543.92,17511.0,544.84,545.0,543.53,543.92,17511.0
2024-05-06 15:50:00,543.69,546.61,543.57,545.61,57767.0,543.69,546.61,543.57,545.61,57767.0
2024-05-07 09:30:00,548.11,548.83,542.73,543.19,21195.0,548.11,548.83,542.73,543.19,21195.0
2024-05-07 09:40:00,543.19,544.91,543.19,543.85,11851.0,543.19,544.91,543.19,543.85,11851.0
2024-05-07 09:50:00,542.81,546.17,542.8,545.76,3405.0,542.81,546.17,542.8,545.76,3405.0
2024-05-07 10:00:00,546.41,547.48,546.12,547.15,6986.0,546.41,547.48,546.12,547.15,6986.0
2024-05-07 10:10:00,548.21,550.37,547.82,549.73,9012.0,548.21,550.37,547.82,549.73,9012.0
2024-05-07 10:20:00,549.84,550.22,548.74,549.51,7179.0,549.84,550.22,548.74,549.51,7179.0
2024-05-07 10:30:00,549.77,550.0,548.78,549.73,17981.0,549.77,550.0,548.78,549.73,17981.0
2024-05-07 10:40:00,549.56,552.47,549.18,552.22,11817.0,549.56,552.47,549.18,552.22,11817.0
2024-05-07 10:50:00,551.98,554.4,551.39,553.97,17325.0,551.98,554.4,551.39,553.97,17325.0
2024-05-07 11:00:00,553.95,554.93,553.01,553.01,9700.0,553.95,554.93,553.01,553.01,9700.0
2024-05-07 11:10:00,552.82,553.91,552.23,552.28,9974.0,552.82,553.91,552.23,552.28,9974.0
2024-05-07 11:20:00,552.28,554.21,552.28,553.62,9300.0,552.28,554.21,552.28,553.62,9300.0
2024-05-07 11:30:00,553.6,554.49,553.6,554.42,2043.0,553.6,554.49,553.6,554.42,2043.0
2024-05-07 11:40:00,554.42,555.53,553.91,555.17,12411.0,554.42,555.53,553.91,555.17,12411.0
2024-05-07 11:50:00,555.48,555.61,555.05,555.24,10523.0,555.48,555.61,555.05,555.24,10523.0
2024-05-07 12:00:00,555.21,555.71,555.06,555.44,6283.0,555.21,555.71,555.06,555.44,6283.0
2024-05-07 12:10:00,555.46,556.56,555.29,555.98,4990.0,555.46,556.56,555.29,555.98,4990.0
2024-05-07 12:20:00,556.05,556.36,555.84,556.15,2957.0,556.05,556.36,555.84,556.15,2957.0
2024-05-07 12:30:00,556.1,556.43,555.34,556.01,11323.0,556.1,556.43,555.34,556.01,11323.0
2024-05-07 12:40:00,556.01,556.43,555.48,555.83,7111.0,556.01,556.43,555.48,555.83,7111.0
2024-05-07 12:50:00,555.63,555.64,554.44,555.03,6431.0,555.63,555.64,554.44,555.03,6431.0
2024-05-07 13:00:00,554.98,555.58,554.48,554.96,4459.0,554.98,555.58,554.48,554.96,4459.0
2024-05-07 13:10:00,554.53,554.91,553.68,554.35,4918.0,554.53,554.91,553.68,554.35,4918.0
2024-05-07 13:20:00,554.36,554.46,553.97,553.97,1815.0,554.36,554.46,553.97,553.97,1815.0
2024-05-07 13:30:00,553.81,554.52,551.71,551.73,8927.0,553.81,554.52,551.71,551.73,8927.0
2024-05-07 13:40:00,551.9,552.02,550.27,550.27,5509.0,551.9,552.02,550.27,550.27,5509.0
2024-05-07 13:50:00,550.0,551.17,549.7,549.74,2263.0,550.0,551.17,549.7,549.74,2263.0
2024-05-07 14:00:00,550.0,550.6,549.99,550.49,2343.0,550.0,550.6,549.99,550.49,2343.0
2024-05-07 14:10:00,550.49,551.29,550.21,550.21,2920.0,550.49,551.29,550.21,550.21,2920.0
2024-05-07 14:20:00,550.67,550.67,549.14,549.87,2776.0,550.67,550.67,549.14,549.87,2776.0
2024-05-07 14:30:00,549.94,550.2,549.58,550.09,3975.0,549.94,550.2,549.58,550.09,3975.0
2024-05-07 14:40:00,550.07,551.08,549.89,551.08,4212.0,550.07,551.08,549.89,551.08,4212.0
2024-05-07 14:50:00,550.69,550.74,550.44,550.71,1971.0,550.69,550.74,550.44,550.71,1971.0
2024-05-07 15:00:00,550.71,550.85,549.69,550.73,4763.0,550.71,550.85,549.69,550.73,4763.0
2024-05-07 15:10:00,550.98,551.58,549.81,549.97,7279.0,550.98,551.58,549.81,549.97,7279.0
2024-05-07 15:20:00,549.79,550.56,549.77,549.77,5726.0,549.79,550.56,549.77,549.77,5726.0
2024-05-07 15:30:00,549.66,549.66,548.49,549.01,6475.0,549.66,549.66,548.49,549.01,6475.0
2024-05-07 15:40:00,549.07,549.58,548.44,549.58,5885.0,549.07,549.58,548.44,549.58,5885.0
2024-05-07 15:50:00,549.61,550.69,548.81,549.85,28412.0,549.61,550.69,548.81,549.85,28412.0
2024-05-08 09:30:00,546.0,547.64,545.82,546.26,11656.0,546.0,547.64,545.82,546.26,11656.0
2024-05-08 09:40:00,546.06,547.1,545.35,546.3,9727.0,546.06,547.1,545.35,546.3,9727.0
2024-05-08 09:50:00,546.0,547.97,545.81,547.75,6026.0,546.0,547.97,545.81,547.75,6026.0
2024-05-08 10:00:00,547.3,547.8,547.3,547.65,2057.0,547.3,547.8,547.3,547.65,2057.0
2024-05-08 10:10:00,547.69,547.83,546.99,547.36,5523.0,547.69,547.83,546.99,547.36,5523.0
2024-05-08 10:20:00,547.65,550.57,547.52,550.29,2813.0,547.65,550.57,547.52,550.29,2813.0
2024-05-08 10:30:00,550.38,550.81,549.9,550.48,2403.0,550.38,550.81,549.9,550.48,2403.0
2024-05-08 10:40:00,550.49,551.94,550.49,551.24,3510.0,550.49,551.94,550.49,551.24,3510.0
2024-05-08 10:50:00,551.3,551.41,550.92,551.09,4309.0,551.3,551.41,550.92,551.09,4309.0
2024-05-08 11:00:00,551.02,552.18,550.83,550.97,5814.0,551.02,552.18,550.83,550.97,5814.0
2024-05-08 11:10:00,551.06,551.34,549.47,549.64,2810.0,551.06,551.34,549.47,549.64,2810.0
2024-05-08 11:20:00,549.52,550.56,549.34,550.05,5505.0,549.52,550.56,549.34,550.05,5505.0
2024-05-08 11:30:00,549.97,550.4,549.73,550.01,1540.0,549.97,550.4,549.73,550.01,1540.0
2024-05-08 11:40:00,550.66,550.66,549.01,549.13,2836.0,550.66,550.66,549.01,549.13,2836.0
2024-05-08 11:50:00,549.65,549.75,548.87,549.5,1200.0,549.65,549.75,548.87,549.5,1200.0
2024-05-08 12:00:00,549.41,549.59,549.17,549.59,1485.0,549.41,549.59,549.17,549.59,1485.0
2024-05-08 12:10:00,549.44,549.61,548.66,549.61,1791.0,549.44,549.61,548.66,549.61,1791.0
2024-05-08 12:20:00,549.67,549.68,549.19,549.4,1200.0,549.67,549.68,549.19,549.4,1200.0
2024-05-08 12:30:00,549.61,549.85,548.98,549.41,3954.0,549.61,549.85,548.98,549.41,3954.0
2024-05-08 12:40:00,549.77,549.9,549.55,549.65,1025.0,549.77,549.9,549.55,549.65,1025.0
2024-05-08 12:50:00,549.35,549.86,549.34,549.5,1111.0,549.35,549.86,549.34,549.5,1111.0
2024-05-08 13:00:00,549.32,549.93,549.14,549.81,2800.0,549.32,549.93,549.14,549.81,2800.0
2024-05-08 13:10:00,549.52,549.78,549.42,549.7,3890.0,549.52,549.78,549.42,549.7,3890.0
2024-05-08 13:20:00,549.42,549.54,547.56,548.08,5576.0,549.42,549.54,547.56,548.08,5576.0
2024-05-08 13:30:00,548.17,548.36,548.1,548.1,2112.0,548.17,548.36,548.1,548.1,2112.0
2024-05-08 13:40:00,548.16,549.11,548.16,548.81,950.0,548.16,549.11,548.16,548.81,950.0
2024-05-08 13:50:00,548.92,549.55,548.53,549.22,7178.0,548.92,549.55,548.53,549.22,7178.0
2024-05-08 14:00:00,549.21,549.49,549.01,549.43,1064.0,549.21,549.49,549.01,549.43,1064.0
2024-05-08 14:10:00,549.16,549.72,549.16,549.72,800.0,549.16,549.72,549.16,549.72,800.0
2024-05-08 14:20:00,549.65,549.66,549.0,549.19,2000.0,549.65,549.66,549.0,549.19,2000.0
2024-05-08 14:30:00,549.33,549.79,548.71,549.41,5381.0,549.33,549.79,548.71,549.41,5381.0
2024-05-08 14:40:00,549.29,549.42,549.14,549.22,400.0,549.29,549.42,549.14,549.22,400.0
2024-05-08 14:50:00,548.97,549.33,548.6,548.87,4028.0,548.97,549.33,548.6,548.87,4028.0
2024-05-08 15:00:00,548.42,548.8,548.31,548.59,1801.0,548.42,548.8,548.31,548.59,1801.0
2024-05-08 15:10:00,548.65,549.59,548.46,549.23,3271.0,548.65,549.59,548.46,549.23,3271.0
2024-05-08 15:20:00,549.04,549.36,548.75,549.36,1600.0,549.04,549.36,548.75,549.36,1600.0
2024-05-08 15:30:00,549.21,549.58,548.96,549.39,3447.0,549.21,549.58,548.96,549.39,3447.0
2024-05-08 15:40:00,549.48,550.4,549.36,550.17,4919.0,549.48,550.4,549.36,550.17,4919.0
2024-05-08 15:50:00,550.45,551.34,549.47,550.31,15069.0,550.45,551.34,549.47,550.31,15069.0
2024-05-09 09:30:00,551.42,551.42,548.2,548.5,7015.0,551.42,551.42,548.2,548.5,7015.0
2024-05-09 09:40:00,548.98,549.68,546.62,546.62,915.0,548.98,549.68,546.62,546.62,915.0
2024-05-09 09:50:00,547.3,549.09,547.3,549.09,2900.0,547.3,549.09,547.3,549.09,2900.0
2024-05-09 10:00:00,548.64,550.3,548.05,549.69,3029.0,548.64,550.3,548.05,549.69,3029.0
2024-05-09 10:10:00,549.25,549.82,546.42,546.42,4134.0,549.25,549.82,546.42,546.42,4134.0
2024-05-09 10:20:00,547.23,548.13,546.73,547.16,2363.0,547.23,548.13,546.73,547.16,2363.0
2024-05-09 10:30:00,547.43,549.02,547.43,549.01,1300.0,547.43,549.02,547.43,549.01,1300.0
2024-05-09 10:40:00,549.34,550.12,549.26,549.98,3321.0,549.34,550.12,549.26,549.98,3321.0
2024-05-09 10:50:00,550.46,551.44,550.17,551.08,5950.0,550.46,551.44,550.17,551.08,5950.0
2024-05-09 11:00:00,551.22,552.54,551.21,552.54,3552.0,551.22,552.54,551.21,552.54,3552.0
2024-05-09 11:10:00,552.09,552.46,550.69,550.69,3270.0,552.09,552.46,550.69,550.69,3270.0
2024-05-09 11:20:00,550.97,551.23,550.35,551.19,1743.0,550.97,551.23,550.35,551.19,1743.0
2024-05-09 11:30:00,551.05,551.27,550.35,550.36,1727.0,551.05,551.27,550.35,550.36,1727.0
2024-05-09 11:40:00,550.51,550.51,549.31,549.65,6380.0,550.51,550.51,549.31,549.65,6380.0
2024-05-09 11:50:00,548.96,549.01,547.84,548.35,4527.0,548.96,549.01,547.84,548.35,4527.0
2024-05-09 12:00:00,548.22,549.02,547.88,549.02,3723.0,548.22,549.02,547.88,549.02,3723.0
2024-05-09 12:10:00,548.9,549.64,548.24,548.5,7034.0,548.9,549.64,548.24,548.5,7034.0
2024-05-09 12:20:00,548.48,549.25,548.43,548.43,2461.0,548.48,549.25,548.43,548.43,2461.0
2024-05-09 12:30:00,548.67,548.97,548.2,548.77,1522.0,548.67,548.97,548.2,548.77,1522.0
2024-05-09 12:40:00,548.95,549.21,548.41,548.41,1578.0,548.95,549.21,548.41,548.41,1578.0
2024-05-09 12:50:00,548.45,548.88,548.11,548.11,2252.0,548.45,548.88,548.11,548.11,2252.0
2024-05-09 13:00:00,548.35,549.16,548.11,548.83,2056.0,548.35,549.16,548.11,548.83,2056.0
2024-05-09 13:10:00,549.15,549.74,549.11,549.3,2812.0,549.15,549.74,549.11,549.3,2812.0
2024-05-09 13:20:00,549.27,549.44,548.24,548.6,2788.0,549.27,549.44,548.24,548.6,2788.0
2024-05-09 13:30:00,548.86,549.39,548.8,549.39,2962.0,548.86,549.39,548.8,549.39,2962.0
2024-05-09 13:40:00,549.22,549.22,548.01,548.01,3095.0,549.22,549.22,548.01,548.01,3095.0
2024-05-09 13:50:00,548.34,548.34,547.9,548.04,1577.0,548.34,548.34,547.9,548.04,1577.0
2024-05-09 14:00:00,547.85,547.85,547.31,547.53,800.0,547.85,547.85,547.31,547.53,800.0
2024-05-09 14:10:00,547.53,548.0,547.24,547.34,1526.0,547.53,548.0,547.24,547.34,1526.0
2024-05-09 14:20:00,547.24,547.79,546.63,547.79,2161.0,547.24,547.79,546.63,547.79,2161.0
2024-05-09 14:30:00,547.91,548.26,547.63,548.07,1301.0,547.91,548.26,547.63,548.07,1301.0
2024-05-09 14:40:00,548.05,548.67,548.05,548.6,2229.0,548.05,548.67,548.05,548.6,2229.0
2024-05-09 14:50:00,548.53,549.37,548.52,549.26,3504.0,548.53,549.37,548.52,549.26,3504.0
2024-05-09 15:00:00,549.26,549.26,548.56,549.04,2317.0,549.26,549.26,548.56,549.04,2317.0
2024-05-09 15:10:00,548.86,549.03,548.62,549.03,1900.0,548.86,549.03,548.62,549.03,1900.0
2024-05-09 15:20:00,549.29,549.47,548.97,549.46,3045.0,549.29,549.47,548.97,549.46,3045.0
2024-05-09 15:30:00,549.23,549.38,548.91,548.91,3981.0,549.23,549.38,548.91,548.91,3981.0
2024-05-09 15:40:00,549.09,549.09,548.45,548.96,4967.0,549.09,549.09,548.45,548.96,4967.0
2024-05-09 15:50:00,548.95,550.2,548.73,549.87,16666.0,548.95,550.2,548.73,549.87,16666.0
2024-05-10 09:30:00,551.66,560.29,551.01,560.0,30565.0,551.66,560.29,551.01,560.0,30565.0
2024-05-10 09:40:00,560.53,562.93,559.94,562.74,5999.0,560.53,562.93,559.94,562.74,5999.0
2024-05-10 09:50:00,562.11,562.45,560.56,561.2,3941.0,562.11,562.45,560.56,561.2,3941.0
2024-05-10 10:00:00,561.11,561.11,558.96,558.97,16965.0,561.11,561.11,558.96,558.97,16965.0
2024-05-10 10:10:00,558.65,558.66,557.47,557.47,4456.0,558.65,558.66,557.47,557.47,4456.0
2024-05-10 10:20:00,556.82,557.61,555.26,555.85,8535.0,556.82,557.61,555.26,555.85,8535.0
2024-05-10 10:30:00,555.5,557.51,555.49,557.24,6207.0,555.5,557.51,555.49,557.24,6207.0
2024-05-10 10:40:00,557.31,558.11,557.27,557.33,2580.0,557.31,558.11,557.27,557.33,2580.0
2024-05-10 10:50:00,557.9,557.9,555.5,555.8,1617.0,557.9,557.9,555.5,555.8,1617.0
2024-05-10 11:00:00,555.69,555.93,555.1,555.19,1556.0,555.69,555.93,555.1,555.19,1556.0
2024-05-10 11:10:00,555.11,555.65,554.99,555.32,2945.0,555.11,555.65,554.99,555.32,2945.0
2024-05-10 11:20:00,555.1,555.45,554.13,554.13,15793.0,555.1,555.45,554.13,554.13,15793.0
2024-05-10 11:30:00,554.51,554.57,553.66,553.67,1403.0,554.51,554.57,553.66,553.67,1403.0
2024-05-10 11:40:00,553.95,554.1,552.57,553.49,4892.0,553.95,554.1,552.57,553.49,4892.0
2024-05-10 11:50:00,553.79,554.52,553.46,554.52,4199.0,553.79,554.52,553.46,554.52,4199.0
2024-05-10 12:00:00,554.4,555.13,553.98,555.13,2406.0,554.4,555.13,553.98,555.13,2406.0
2024-05-10 12:10:00,555.25,555.5,554.9,555.09,2846.0,555.25,555.5,554.9,555.09,2846.0
2024-05-10 12:20:00,554.81,555.31,554.81,555.3,1600.0,554.81,555.31,554.81,555.3,1600.0
2024-05-10 12:30:00,555.53,555.88,554.68,554.97,4373.0,555.53,555.88,554.68,554.97,4373.0
2024-05-10 12:40:00,554.75,555.32,554.58,555.32,2550.0,554.75,555.32,554.58,555.32,2550.0
2024-05-10 12:50:00,555.24,555.24,554.74,554.9,1300.0,555.24,555.24,554.74,554.9,1300.0
2024-05-10 13:00:00,554.87,554.87,554.14,554.14,916.0,554.87,554.87,554.14,554.14,916.0
2024-05-10 13:10:00,554.07,554.09,553.8,553.93,1300.0,554.07,554.09,553.8,553.93,1300.0
2024-05-10 13:20:00,553.76,553.83,553.14,553.66,4234.0,553.76,553.83,553.14,553.66,4234.0
2024-05-10 13:30:00,553.19,554.41,553.01,554.41,3600.0,553.19,554.41,553.01,554.41,3600.0
2024-05-10 13:40:00,554.3,554.6,553.23,553.61,3369.0,554.3,554.6,553.23,553.61,3369.0
2024-05-10 13:50:00,553.91,554.21,553.49,554.21,1871.0,553.91,554.21,553.49,554.21,1871.0
2024-05-10 14:00:00,554.21,554.71,553.67,554.71,2161.0,554.21,554.71,553.67,554.71,2161.0
2024-05-10 14:10:00,554.06,555.1,554.06,554.78,3793.0,554.06,555.1,554.06,554.78,3793.0
2024-05-10 14:20:00,554.71,555.38,554.7,555.38,2762.0,554.71,555.38,554.7,555.38,2762.0
2024-05-10 14:30:00,555.32,555.47,554.26,554.58,2909.0,555.32,555.47,554.26,554.58,2909.0
2024-05-10 14:40:00,555.01,555.37,554.79,555.32,2700.0,555.01,555.37,554.79,555.32,2700.0
2024-05-10 14:50:00,555.42,555.83,555.02,555.63,3888.0,555.42,555.83,555.02,555.63,3888.0
2024-05-10 15:00:00,555.69,555.79,555.19,555.76,3744.0,555.69,555.79,555.19,555.76,3744.0
2024-05-10 15:10:00,555.82,555.82,555.06,555.74,3671.0,555.82,555.82,555.06,555.74,3671.0
2024-05-10 15:20:00,555.56,556.02,555.47,556.02,2638.0,555.56,556.02,555.47,556.02,2638.0
2024-05-10 15:30:00,555.93,556.11,555.19,556.02,4648.0,555.93,556.11,555.19,556.02,4648.0
2024-05-10 15:40:00,555.8,555.95,555.29,555.56,4032.0,555.8,555.95,555.29,555.56,4032.0
2024-05-10 15:50:00,555.73,557.8,555.72,557.08,24946.0,555.73,557.8,555.72,557.08,24946.0
2024-05-13 09:30:00,561.37,561.37,554.4,556.84,14107.0,561.37,561.37,554.4,556.84,14107.0
2024-05-13 09:40:00,556.73,556.73,554.19,555.14,3201.0,556.73,556.73,554.19,555.14,3201.0
2024-05-13 09:50:00,555.77,555.77,553.76,554.09,6617.0,555.77,555.77,553.76,554.09,6617.0
2024-05-13 10:00:00,553.98,555.48,553.87,554.23,8858.0,553.98,555.48,553.87,554.23,8858.0
2024-05-13 10:10:00,554.25,554.86,553.61,554.42,4630.0,554.25,554.86,553.61,554.42,4630.0
2024-05-13 10:20:00,554.43,556.26,554.35,555.71,5344.0,554.43,556.26,554.35,555.71,5344.0
2024-05-13 10:30:00,555.71,555.71,554.02,554.22,3424.0,555.71,555.71,554.02,554.22,3424.0
2024-05-13 10:40:00,554.35,555.27,553.64,555.27,7924.0,554.35,555.27,553.64,555.27,7924.0
2024-05-13 10:50:00,555.24,555.71,554.96,555.31,3887.0,555.24,555.71,554.96,555.31,3887.0
2024-05-13 11:00:00,555.48,555.48,554.31,555.34,3302.0,555.48,555.48,554.31,555.34,3302.0
2024-05-13 11:10:00,555.42,556.1,555.26,555.51,3703.0,555.42,556.1,555.26,555.51,3703.0
2024-05-13 11:20:00,555.88,555.92,554.61,554.61,2347.0,555.88,555.92,554.61,554.61,2347.0
2024-05-13 11:30:00,554.58,555.45,554.58,555.44,1323.0,554.58,555.45,554.58,555.44,1323.0
2024-05-13 11:40:00,555.34,555.8,554.96,555.46,2200.0,555.34,555.8,554.96,555.46,2200.0
2024-05-13 11:50:00,555.46,556.18,555.42,556.02,1100.0,555.46,556.18,555.42,556.02,1100.0
2024-05-13 12:00:00,556.12,556.7,555.94,556.48,1054.0,556.12,556.7,555.94,556.48,1054.0
2024-05-13 12:10:00,556.57,556.57,555.91,556.02,2027.0,556.57,556.57,555.91,556.02,2027.0
2024-05-13 12:20:00,556.17,556.65,556.17,556.59,2899.0,556.17,556.65,556.17,556.59,2899.0
2024-05-13 12:30:00,556.61,557.39,556.61,557.38,4358.0,556.61,557.39,556.61,557.38,4358.0
2024-05-13 12:40:00,557.21,557.31,556.0,556.2,3700.0,557.21,557.31,556.0,556.2,3700.0
2024-05-13 12:50:00,556.14,556.32,555.49,555.86,1900.0,556.14,556.32,555.49,555.86,1900.0
2024-05-13 13:00:00,556.03,556.4,554.92,554.92,2315.0,556.03,556.4,554.92,554.92,2315.0
2024-05-13 13:10:00,554.87,556.46,554.53,556.45,8026.0,554.87,556.46,554.53,556.45,8026.0
2024-05-13 13:20:00,556.33,557.18,556.33,557.14,1916.0,556.33,557.18,556.33,557.14,1916.0
2024-05-13 13:30:00,557.06,557.06,556.13,556.13,2807.0,557.06,557.06,556.13,556.13,2807.0
2024-05-13 13:40:00,555.94,556.13,555.57,555.77,1663.0,555.94,556.13,555.57,555.77,1663.0
2024-05-13 13:50:00,555.59,556.05,555.25,555.94,1406.0,555.59,556.05,555.25,555.94,1406.0
2024-05-13 14:00:00,555.76,555.9,555.61,555.65,1286.0,555.76,555.9,555.61,555.65,1286.0
2024-05-13 14:10:00,555.64,556.31,555.64,556.31,1656.0,555.64,556.31,555.64,556.31,1656.0
2024-05-13 14:20:00,556.41,556.58,556.22,556.5,1932.0,556.41,556.58,556.22,556.5,1932.0
2024-05-13 14:30:00,556.38,556.74,556.3,556.63,1500.0,556.38,556.74,556.3,556.63,1500.0
2024-05-13 14:40:00,556.59,556.7,556.41,556.41,2555.0,556.59,556.7,556.41,556.41,2555.0
2024-05-13 14:50:00,556.57,556.7,556.21,556.5,3316.0,556.57,556.7,556.21,556.5,3316.0
2024-05-13 15:00:00,556.44,556.99,556.37,556.73,3113.0,556.44,556.99,556.37,556.73,3113.0
2024-05-13 15:10:00,556.57,556.73,556.24,556.62,2547.0,556.57,556.73,556.24,556.62,2547.0
2024-05-13 15:20:00,556.52,556.68,555.35,555.53,7695.0,556.52,556.68,555.35,555.53,7695.0
2024-05-13 15:30:00,555.46,556.07,555.45,555.92,2517.0,555.46,556.07,555.45,555.92,2517.0
2024-05-13 15:40:00,555.98,556.7,555.98,556.33,6913.0,555.98,556.7,555.98,556.33,6913.0
2024-05-13 15:50:00,556.52,557.72,556.48,557.47,31543.0,556.52,557.72,556.48,557.47,31543.0
2024-05-14 09:30:00,552.88,555.78,552.76,553.94,15914.0,552.88,555.78,552.76,553.94,15914.0
2024-05-14 09:40:00,556.45,558.42,555.73,557.69,3492.0,556.45,558.42,555.73,557.69,3492.0
2024-05-14 09:50:00,557.23,557.23,555.6,556.01,2104.0,557.23,557.23,555.6,556.01,2104.0
2024-05-14 10:00:00,555.03,556.4,555.03,556.37,2828.0,555.03,556.4,555.03,556.37,2828.0
2024-05-14 10:10:00,556.07,557.06,554.85,554.85,3536.0,556.07,557.06,554.85,554.85,3536.0
2024-05-14 10:20:00,555.15,559.34,554.28,559.32,2940.0,555.15,559.34,554.28,559.32,2940.0
2024-05-14 10:30:00,559.43,559.87,555.73,556.12,2060.0,559.43,559.87,555.73,556.12,2060.0
2024-05-14 10:40:00,555.44,556.12,554.99,555.84,2924.0,555.44,556.12,554.99,555.84,2924.0
2024-05-14 10:50:00,555.52,556.87,555.52,556.19,4217.0,555.52,556.87,555.52,556.19,4217.0
2024-05-14 11:00:00,556.34,556.98,556.21,556.54,1752.0,556.34,556.98,556.21,556.54,1752.0
2024-05-14 11:10:00,556.7,557.49,556.6,557.31,2298.0,556.7,557.49,556.6,557.31,2298.0
2024-05-14 11:20:00,556.79,556.79,556.24,556.24,839.0,556.79,556.79,556.24,556.24,839.0
2024-05-14 11:30:00,556.17,556.29,555.34,555.51,3503.0,556.17,556.29,555.34,555.51,3503.0
2024-05-14 11:40:00,555.59,555.8,555.12,555.77,4200.0,555.59,555.8,555.12,555.77,4200.0
2024-05-14 11:50:00,555.83,556.06,554.98,555.16,6910.0,555.83,556.06,554.98,555.16,6910.0
2024-05-14 12:00:00,555.17,556.46,555.17,556.39,4300.0,555.17,556.46,555.17,556.39,4300.0
2024-05-14 12:10:00,556.47,556.85,555.93,556.0,2621.0,556.47,556.85,555.93,556.0,2621.0
2024-05-14 12:20:00,556.02,556.03,555.3,555.67,3900.0,556.02,556.03,555.3,555.67,3900.0
2024-05-14 12:30:00,555.48,555.53,555.17,555.17,1933.0,555.48,555.53,555.17,555.17,1933.0
2024-05-14 12:40:00,555.15,555.15,554.13,554.13,5360.0,555.15,555.15,554.13,554.13,5360.0
2024-05-14 12:50:00,554.36,555.27,554.36,555.27,3207.0,554.36,555.27,554.36,555.27,3207.0
2024-05-14 13:00:00,555.5,555.53,555.04,555.45,2408.0,555.5,555.53,555.04,555.45,2408.0
2024-05-14 13:10:00,555.67,555.76,555.08,555.46,1200.0,555.67,555.76,555.08,555.46,1200.0
2024-05-14 13:20:00,555.31,555.83,555.22,555.83,1067.0,555.31,555.83,555.22,555.83,1067.0
2024-05-14 13:30:00,555.98,556.38,555.98,556.2,1764.0,555.98,556.38,555.98,556.2,1764.0
2024-05-14 13:40:00,556.42,556.43,555.8,555.95,3100.0,556.42,556.43,555.8,555.95,3100.0
2024-05-14 13:50:00,555.94,555.95,555.56,555.56,503.0,555.94,555.95,555.56,555.56,503.0
2024-05-14 14:00:00,555.65,556.75,555.65,556.74,1700.0,555.65,556.75,555.65,556.74,1700.0
2024-05-14 14:10:00,556.67,558.16,556.43,558.16,1988.0,556.67,558.16,556.43,558.16,1988.0
2024-05-14 14:20:00,558.03,558.16,557.69,557.88,3684.0,558.03,558.16,557.69,557.88,3684.0
2024-05-14 14:30:00,557.86,558.37,557.23,558.07,3069.0,557.86,558.37,557.23,558.07,3069.0
2024-05-14 14:40:00,558.83,559.12,558.42,559.12,2213.0,558.83,559.12,558.42,559.12,2213.0
2024-05-14 14:50:00,558.99,559.28,558.26,559.28,3155.0,558.99,559.28,558.26,559.28,3155.0
2024-05-14 15:00:00,559.08,559.6,558.96,559.2,3794.0,559.08,559.6,558.96,559.2,3794.0
2024-05-14 15:10:00,559.29,559.62,559.16,559.48,5071.0,559.29,559.62,559.16,559.48,5071.0
2024-05-14 15:20:00,559.64,560.02,559.17,559.35,3850.0,559.64,560.02,559.17,559.35,3850.0
2024-05-14 15:30:00,559.15,559.5,559.15,559.2,1904.0,559.15,559.5,559.15,559.2,1904.0
2024-05-14 15:40:00,559.21,559.62,558.94,559.19,7210.0,559.21,559.62,558.94,559.19,7210.0
2024-05-14 15:50:00,559.32,560.35,559.32,559.48,21179.0,559.32,560.35,559.32,559.48,21179.0
2024-05-15 09:30:00,565.8,567.85,564.88,567.06,18334.0,565.8,567.85,564.88,567.06,18334.0
2024-05-15 09:40:00,569.2,570.16,567.66,569.86,2929.0,569.2,570.16,567.66,569.86,2929.0
2024-05-15 09:50:00,569.79,570.41,567.53,568.0,12025.0,569.79,570.41,567.53,568.0,12025.0
2024-05-15 10:00:00,567.74,571.37,567.73,571.08,5248.0,567.74,571.37,567.73,571.08,5248.0
2024-05-15 10:10:00,571.39,572.0,570.49,572.0,6656.0,571.39,572.0,570.49,572.0,6656.0
2024-05-15 10:20:00,571.9,572.12,571.01,571.8,4600.0,571.9,572.12,571.01,571.8,4600.0
2024-05-15 10:30:00,571.01,572.85,571.01,572.59,6135.0,571.01,572.85,571.01,572.59,6135.0
2024-05-15 10:40:00,572.61,574.75,572.61,574.46,6312.0,572.61,574.75,572.61,574.46,6312.0
2024-05-15 10:50:00,574.36,575.02,573.78,574.87,10726.0,574.36,575.02,573.78,574.87,10726.0
2024-05-15 11:00:00,575.1,576.83,575.1,576.72,8290.0,575.1,576.83,575.1,576.72,8290.0
2024-05-15 11:10:00,576.39,577.28,575.56,577.07,6540.0,576.39,577.28,575.56,577.07,6540.0
2024-05-15 11:20:00,577.42,577.73,575.76,577.02,14181.0,577.42,577.73,575.76,577.02,14181.0
2024-05-15 11:30:00,578.0,578.0,577.23,577.56,3311.0,578.0,578.0,577.23,577.56,3311.0
2024-05-15 11:40:00,577.28,577.43,576.15,576.56,3595.0,577.28,577.43,576.15,576.56,3595.0
2024-05-15 11:50:00,576.72,577.3,576.13,576.34,3887.0,576.72,577.3,576.13,576.34,3887.0
2024-05-15 12:00:00,576.18,576.65,575.53,576.57,5151.0,576.18,576.65,575.53,576.57,5151.0
2024-05-15 12:10:00,577.08,577.19,576.81,577.04,3373.0,577.08,577.19,576.81,577.04,3373.0
2024-05-15 12:20:00,577.0,578.03,576.85,577.79,6308.0,577.0,578.03,576.85,577.79,6308.0
2024-05-15 12:30:00,578.15,578.54,578.06,578.06,2689.0,578.15,578.54,578.06,578.06,2689.0
2024-05-15 12:40:00,578.14,578.54,577.77,578.35,4583.0,578.14,578.54,577.77,578.35,4583.0
2024-05-15 12:50:00,578.56,580.0,578.56,579.91,7127.0,578.56,580.0,578.56,579.91,7127.0
2024-05-15 13:00:00,580.17,581.0,580.16,580.4,5511.0,580.17,581.0,580.16,580.4,5511.0
2024-05-15 13:10:00,580.52,581.4,580.52,581.4,6761.0,580.52,581.4,580.52,581.4,6761.0
2024-05-15 13:20:00,581.48,581.53,581.16,581.49,3892.0,581.48,581.53,581.16,581.49,3892.0
2024-05-15 13:30:00,581.12,581.95,581.02,581.71,6837.0,581.12,581.95,581.02,581.71,6837.0
2024-05-15 13:40:00,581.76,581.76,580.37,580.53,9585.0,581.76,581.76,580.37,580.53,9585.0
2024-05-15 13:50:00,580.52,581.71,580.34,581.46,8060.0,580.52,581.71,580.34,581.46,8060.0
2024-05-15 14:00:00,581.67,582.95,581.67,582.95,4807.0,581.67,582.95,581.67,582.95,4807.0
2024-05-15 14:10:00,582.93,582.97,581.59,581.59,8804.0,582.93,582.97,581.59,581.59,8804.0
2024-05-15 14:20:00,581.82,582.53,581.57,582.16,11905.0,581.82,582.53,581.57,582.16,11905.0
2024-05-15 14:30:00,582.18,582.33,581.85,581.91,6633.0,582.18,582.33,581.85,581.91,6633.0
2024-05-15 14:40:00,581.85,581.96,581.07,581.5,5925.0,581.85,581.96,581.07,581.5,5925.0
2024-05-15 14:50:00,581.55,582.17,581.34,582.17,6499.0,581.55,582.17,581.34,582.17,6499.0
2024-05-15 15:00:00,582.1,582.4,581.42,581.42,7656.0,582.1,582.4,581.42,581.42,7656.0
2024-05-15 15:10:00,581.28,581.44,580.23,580.48,8463.0,581.28,581.44,580.23,580.48,8463.0
2024-05-15 15:20:00,580.45,581.7,580.45,581.22,9945.0,580.45,581.7,580.45,581.22,9945.0
2024-05-15 15:30:00,580.82,580.97,579.82,579.85,11271.0,580.82,580.97,579.82,579.85,11271.0
2024-05-15 15:40:00,579.85,580.93,579.82,580.52,11854.0,579.85,580.93,579.82,580.52,11854.0
2024-05-15 15:50:00,580.34,580.63,579.49,580.4,66299.0,580.34,580.63,579.49,580.4,66299.0
2024-05-16 09:30:00,581.0,581.82,576.38,577.41,19590.0,581.0,581.82,576.38,577.41,19590.0
2024-05-16 09:40:00,577.04,577.04,574.47,575.2,4626.0,577.04,577.04,574.47,575.2,4626.0
2024-05-16 09:50:00,575.19,575.72,574.15,575.13,2757.0,575.19,575.72,574.15,575.13,2757.0
2024-05-16 10:00:00,575.57,576.1,571.16,572.65,10819.0,575.57,576.1,571.16,572.65,10819.0
2024-05-16 10:10:00,573.01,573.24,571.81,572.85,2416.0,573.01,573.24,571.81,572.85,2416.0
2024-05-16 10:20:00,574.02,574.49,573.83,574.02,1516.0,574.02,574.49,573.83,574.02,1516.0
2024-05-16 10:30:00,574.13,575.65,574.13,574.94,2640.0,574.13,575.65,574.13,574.94,2640.0
2024-05-16 10:40:00,574.95,575.79,574.94,575.19,4147.0,574.95,575.79,574.94,575.19,4147.0
2024-05-16 10:50:00,574.87,575.4,574.34,574.34,3383.0,574.87,575.4,574.34,574.34,3383.0
2024-05-16 11:00:00,574.84,576.73,574.75,576.59,4399.0,574.84,576.73,574.75,576.59,4399.0
2024-05-16 11:10:00,576.37,576.37,575.67,575.88,2618.0,576.37,576.37,575.67,575.88,2618.0
2024-05-16 11:20:00,576.04,576.05,573.39,573.96,4031.0,576.04,576.05,573.39,573.96,4031.0
2024-05-16 11:30:00,573.99,574.56,573.72,573.96,3300.0,573.99,574.56,573.72,573.96,3300.0
2024-05-16 11:40:00,573.74,573.74,572.72,573.1,5618.0,573.74,573.74,572.72,573.1,5618.0
2024-05-16 11:50:00,573.01,573.57,572.91,573.15,6034.0,573.01,573.57,572.91,573.15,6034.0
2024-05-16 12:00:00,573.21,573.22,572.48,572.71,5215.0,573.21,573.22,572.48,572.71,5215.0
2024-05-16 12:10:00,572.7,573.18,572.41,572.8,9674.0,572.7,573.18,572.41,572.8,9674.0
2024-05-16 12:20:00,572.42,572.86,571.76,572.13,4324.0,572.42,572.86,571.76,572.13,4324.0
2024-05-16 12:30:00,571.94,571.97,570.6,571.51,5193.0,571.94,571.97,570.6,571.51,5193.0
2024-05-16 12:40:00,571.26,572.68,571.21,572.68,2324.0,571.26,572.68,571.21,572.68,2324.0
2024-05-16 12:50:00,572.89,573.14,572.41,572.58,2653.0,572.89,573.14,572.41,572.58,2653.0
2024-05-16 13:00:00,572.22,572.58,571.89,572.45,1296.0,572.22,572.58,571.89,572.45,1296.0
2024-05-16 13:10:00,572.24,572.6,572.12,572.52,2000.0,572.24,572.6,572.12,572.52,2000.0
2024-05-16 13:20:00,572.18,572.18,570.0,570.51,3457.0,572.18,572.18,570.0,570.51,3457.0
2024-05-16 13:30:00,570.88,571.86,570.88,571.62,2758.0,570.88,571.86,570.88,571.62,2758.0
2024-05-16 13:40:00,571.87,572.27,571.49,571.73,2623.0,571.87,572.27,571.49,571.73,2623.0
2024-05-16 13:50:00,571.6,572.92,571.6,572.68,2506.0,571.6,572.92,571.6,572.68,2506.0
2024-05-16 14:00:00,572.52,572.63,570.9,571.47,2826.0,572.52,572.63,570.9,571.47,2826.0
2024-05-16 14:10:00,571.4,572.19,570.7,572.19,5294.0,571.4,572.19,570.7,572.19,5294.0
2024-05-16 14:20:00,572.1,572.57,571.74,572.2,3275.0,572.1,572.57,571.74,572.2,3275.0
2024-05-16 14:30:00,572.05,573.02,571.94,572.46,3057.0,572.05,573.02,571.94,572.46,3057.0
2024-05-16 14:40:00,572.7,573.6,572.66,573.6,2447.0,572.7,573.6,572.66,573.6,2447.0
2024-05-16 14:50:00,573.4,573.63,573.03,573.63,2596.0,573.4,573.63,573.03,573.63,2596.0
2024-05-16 15:00:00,573.41,573.97,573.1,573.1,3139.0,573.41,573.97,573.1,573.1,3139.0
2024-05-16 15:10:00,573.07,573.07,572.34,572.47,1630.0,573.07,573.07,572.34,572.47,1630.0
2024-05-16 15:20:00,572.55,572.89,572.2,572.69,3152.0,572.55,572.89,572.2,572.69,3152.0
2024-05-16 15:30:00,572.67,572.67,571.19,571.24,4186.0,572.67,572.67,571.19,571.24,4186.0
2024-05-16 15:40:00,571.41,571.45,569.75,570.66,8942.0,571.41,571.45,569.75,570.66,8942.0
2024-05-16 15:50:00,570.68,571.42,568.58,568.9,34399.0,570.68,571.42,568.58,568.9,34399.0
2024-05-17 09:30:00,571.14,572.55,569.08,571.5,36629.0,571.14,572.55,569.08,571.5,36629.0
2024-05-17 09:40:00,570.71,570.84,568.95,569.09,4606.0,570.71,570.84,568.95,569.09,4606.0
2024-05-17 09:50:00,569.18,571.16,568.75,569.24,4665.0,569.18,571.16,568.75,569.24,4665.0
2024-05-17 10:00:00,569.93,569.93,568.02,568.52,9493.0,569.93,569.93,568.02,568.52,9493.0
2024-05-17 10:10:00,568.64,569.54,568.64,569.11,2100.0,568.64,569.54,568.64,569.11,2100.0
2024-05-17 10:20:00,569.11,570.03,569.11,570.03,2084.0,569.11,570.03,569.11,570.03,2084.0
2024-05-17 10:30:00,569.85,569.85,568.49,568.5,2127.0,569.85,569.85,568.49,568.5,2127.0
2024-05-17 10:40:00,568.11,568.76,567.94,568.26,1416.0,568.11,568.76,567.94,568.26,1416.0
2024-05-17 10:50:00,568.57,568.83,567.28,567.83,8250.0,568.57,568.83,567.28,567.83,8250.0
2024-05-17 11:00:00,567.84,568.92,566.86,568.81,3548.0,567.84,568.92,566.86,568.81,3548.0
2024-05-17 11:10:00,568.56,569.38,568.49,569.25,3916.0,568.56,569.38,568.49,569.25,3916.0
2024-05-17 11:20:00,569.07,569.58,568.79,569.02,8320.0,569.07,569.58,568.79,569.02,8320.0
2024-05-17 11:30:00,568.66,568.68,568.36,568.36,1250.0,568.66,568.68,568.36,568.36,1250.0
2024-05-17 11:40:00,568.21,568.24,567.04,567.04,1971.0,568.21,568.24,567.04,567.04,1971.0
2024-05-17 11:50:00,567.53,568.76,567.53,568.76,1641.0,567.53,568.76,567.53,568.76,1641.0
2024-05-17 12:00:00,568.25,568.27,568.05,568.05,300.0,568.25,568.27,568.05,568.05,300.0
2024-05-17 12:10:00,568.36,568.36,567.85,568.06,1318.0,568.36,568.36,567.85,568.06,1318.0
2024-05-17 12:20:00,568.3,568.3,567.95,568.21,1592.0,568.3,568.3,567.95,568.21,1592.0
2024-05-17 12:30:00,568.03,568.15,568.03,568.05,400.0,568.03,568.15,568.03,568.05,400.0
2024-05-17 12:40:00,568.01,568.02,567.03,567.37,1300.0,568.01,568.02,567.03,567.37,1300.0
2024-05-17 12:50:00,567.53,567.71,567.45,567.67,600.0,567.53,567.71,567.45,567.67,600.0
2024-05-17 13:00:00,567.26,567.96,567.26,567.96,805.0,567.26,567.96,567.26,567.96,805.0
2024-05-17 13:10:00,567.86,567.86,566.08,566.08,1108.0,567.86,567.86,566.08,566.08,1108.0
2024-05-17 13:20:00,565.92,565.96,565.3,565.3,2382.0,565.92,565.96,565.3,565.3,2382.0
2024-05-17 13:30:00,565.72,565.92,565.41,565.43,3327.0,565.72,565.92,565.41,565.43,3327.0
2024-05-17 13:40:00,565.66,565.98,565.38,565.73,3700.0,565.66,565.98,565.38,565.73,3700.0
2024-05-17 13:50:00,565.82,566.04,565.24,565.71,1860.0,565.82,566.04,565.24,565.71,1860.0
2024-05-17 14:00:00,565.2,565.45,564.96,565.23,2544.0,565.2,565.45,564.96,565.23,2544.0
2024-05-17 14:10:00,565.12,565.44,564.54,564.74,1372.0,565.12,565.44,564.54,564.74,1372.0
2024-05-17 14:20:00,564.3,564.83,563.55,564.83,2002.0,564.3,564.83,563.55,564.83,2002.0
2024-05-17 14:30:00,564.52,564.67,564.04,564.15,2967.0,564.52,564.67,564.04,564.15,2967.0
2024-05-17 14:40:00,564.56,564.84,564.0,564.4,2341.0,564.56,564.84,564.0,564.4,2341.0
2024-05-17 14:50:00,564.85,565.84,564.84,565.84,2814.0,564.85,565.84,564.84,565.84,2814.0
2024-05-17 15:00:00,565.51,566.32,565.46,565.77,4901.0,565.51,566.32,565.46,565.77,4901.0
2024-05-17 15:10:00,565.76,565.92,565.33,565.68,2319.0,565.76,565.92,565.33,565.68,2319.0
2024-05-17 15:20:00,565.68,566.62,565.67,566.59,2362.0,565.68,566.62,565.67,566.59,2362.0
2024-05-17 15:30:00,566.5,566.51,566.03,566.04,1953.0,566.5,566.51,566.03,566.04,1953.0
2024-05-17 15:40:00,566.22,566.3,565.33,566.04,8401.0,566.22,566.3,565.33,566.04,8401.0
2024-05-17 15:50:00,566.16,567.15,565.37,567.15,17302.0,566.16,567.15,565.37,567.15,17302.0
2024-05-20 09:30:00,566.73,567.86,565.18,567.33,16306.0,566.73,567.86,565.18,567.33,16306.0
2024-05-20 09:40:00,567.35,569.5,567.31,568.01,8498.0,567.35,569.5,567.31,568.01,8498.0
2024-05-20 09:50:00,568.03,569.01,566.21,568.2,2929.0,568.03,569.01,566.21,568.2,2929.0
2024-05-20 10:00:00,568.67,570.0,568.67,568.94,4668.0,568.67,570.0,568.67,568.94,4668.0
2024-05-20 10:10:00,568.11,569.26,568.11,569.09,6229.0,568.11,569.26,568.11,569.09,6229.0
2024-05-20 10:20:00,569.37,570.72,569.24,570.65,3741.0,569.37,570.72,569.24,570.65,3741.0
2024-05-20 10:30:00,570.56,570.61,569.57,569.61,2229.0,570.56,570.61,569.57,569.61,2229.0
2024-05-20 10:40:00,569.57,570.33,569.57,570.33,1600.0,569.57,570.33,569.57,570.33,1600.0
2024-05-20 10:50:00,570.41,570.64,569.94,570.09,1550.0,570.41,570.64,569.94,570.09,1550.0
2024-05-20 11:00:00,570.14,570.5,569.78,570.4,1500.0,570.14,570.5,569.78,570.4,1500.0
2024-05-20 11:10:00,570.13,570.83,570.0,570.77,2153.0,570.13,570.83,570.0,570.77,2153.0
2024-05-20 11:20:00,570.77,571.28,570.48,571.28,2167.0,570.77,571.28,570.48,571.28,2167.0
2024-05-20 11:30:00,571.55,571.81,571.1,571.1,1600.0,571.55,571.81,571.1,571.1,1600.0
2024-05-20 11:40:00,571.14,571.14,569.84,569.85,668.0,571.14,571.14,569.84,569.85,668.0
2024-05-20 11:50:00,570.11,570.21,569.5,570.21,3485.0,570.11,570.21,569.5,570.21,3485.0
2024-05-20 12:00:00,570.41,571.3,570.41,571.19,1820.0,570.41,571.3,570.41,571.19,1820.0
2024-05-20 12:10:00,571.05,571.38,570.83,571.38,1660.0,571.05,571.38,570.83,571.38,1660.0
2024-05-20 12:20:00,571.34,571.45,570.26,570.85,4124.0,571.34,571.45,570.26,570.85,4124.0
2024-05-20 12:30:00,571.09,571.73,571.03,571.71,2009.0,571.09,571.73,571.03,571.71,2009.0
2024-05-20 12:40:00,571.72,571.9,571.43,571.62,3464.0,571.72,571.9,571.43,571.62,3464.0
2024-05-20 12:50:00,571.7,572.79,571.7,572.62,5321.0,571.7,572.79,571.7,572.62,5321.0
2024-05-20 13:00:00,572.64,573.12,572.51,572.88,2482.0,572.64,573.12,572.51,572.88,2482.0
2024-05-20 13:10:00,572.89,573.5,572.34,573.37,1456.0,572.89,573.5,572.34,573.37,1456.0
2024-05-20 13:20:00,572.78,573.06,571.87,571.88,1293.0,572.78,573.06,571.87,571.88,1293.0
2024-05-20 13:30:00,572.12,572.14,571.51,571.51,500.0,572.12,572.14,571.51,571.51,500.0
2024-05-20 13:40:00,571.71,571.93,571.3,571.3,1662.0,571.71,571.93,571.3,571.3,1662.0
2024-05-20 13:50:00,571.3,571.3,570.76,571.09,1800.0,571.3,571.3,570.76,571.09,1800.0
2024-05-20 14:00:00,570.95,571.23,570.01,570.57,2220.0,570.95,571.23,570.01,570.57,2220.0
2024-05-20 14:10:00,570.77,571.04,570.57,570.57,1225.0,570.77,571.04,570.57,570.57,1225.0
2024-05-20 14:20:00,570.88,571.21,570.76,571.21,700.0,570.88,571.21,570.76,571.21,700.0
2024-05-20 14:30:00,571.29,571.52,570.97,571.28,1930.0,571.29,571.52,570.97,571.28,1930.0
2024-05-20 14:40:00,571.27,571.8,571.27,571.67,2121.0,571.27,571.8,571.27,571.67,2121.0
2024-05-20 14:50:00,571.59,571.71,571.05,571.05,2099.0,571.59,571.71,571.05,571.05,2099.0
2024-05-20 15:00:00,570.95,571.95,570.95,571.95,2551.0,570.95,571.95,570.95,571.95,2551.0
2024-05-20 15:10:00,571.89,572.56,571.8,572.55,2649.0,571.89,572.56,571.8,572.55,2649.0
2024-05-20 15:20:00,572.32,572.9,571.94,572.66,4625.0,572.32,572.9,571.94,572.66,4625.0
2024-05-20 15:30:00,572.87,573.47,572.6,573.08,6277.0,572.87,573.47,572.6,573.08,6277.0
2024-05-20 15:40:00,573.08,573.69,573.01,573.44,9403.0,573.08,573.69,573.01,573.44,9403.0
2024-05-20 15:50:00,573.38,574.77,572.92,574.69,25830.0,573.38,574.77,572.92,574.69,25830.0
2024-05-21 09:30:00,573.66,574.0,569.84,569.85,16730.0,573.66,574.0,569.84,569.85,16730.0
2024-05-21 09:40:00,569.74,570.31,567.19,567.19,7329.0,569.74,570.31,567.19,567.19,7329.0
2024-05-21 09:50:00,568.13,570.02,567.9,568.77,10248.0,568.13,570.02,567.9,568.77,10248.0
2024-05-21 10:00:00,568.46,568.93,567.85,568.2,7309.0,568.46,568.93,567.85,568.2,7309.0
2024-05-21 10:10:00,568.13,569.07,566.81,568.32,9096.0,568.13,569.07,566.81,568.32,9096.0
2024-05-21 10:20:00,568.55,570.67,568.48,570.33,4898.0,568.55,570.67,568.48,570.33,4898.0
2024-05-21 10:30:00,570.65,571.8,570.39,571.05,6464.0,570.65,571.8,570.39,571.05,6464.0
2024-05-21 10:40:00,571.13,571.13,569.11,569.36,3174.0,571.13,571.13,569.11,569.36,3174.0
2024-05-21 10:50:00,569.54,570.49,569.38,570.26,3089.0,569.54,570.49,569.38,570.26,3089.0
2024-05-21 11:00:00,570.71,571.03,570.56,570.82,1633.0,570.71,571.03,570.56,570.82,1633.0
2024-05-21 11:10:00,570.47,570.47,569.38,569.45,3642.0,570.47,570.47,569.38,569.45,3642.0
2024-05-21 11:20:00,569.87,570.14,569.52,569.52,2520.0,569.87,570.14,569.52,569.52,2520.0
2024-05-21 11:30:00,569.21,569.7,568.78,569.25,4258.0,569.21,569.7,568.78,569.25,4258.0
2024-05-21 11:40:00,569.32,570.06,568.85,569.89,2235.0,569.32,570.06,568.85,569.89,2235.0
2024-05-21 11:50:00,569.93,569.93,569.15,569.42,2506.0,569.93,569.93,569.15,569.42,2506.0
2024-05-21 12:00:00,569.3,570.0,569.3,569.87,1447.0,569.3,570.0,569.3,569.87,1447.0
2024-05-21 12:10:00,569.5,570.55,569.5,570.25,2488.0,569.5,570.55,569.5,570.25,2488.0
2024-05-21 12:20:00,570.25,570.91,570.25,570.91,3068.0,570.25,570.91,570.25,570.91,3068.0
2024-05-21 12:30:00,570.49,570.49,569.66,569.66,700.0,570.49,570.49,569.66,569.66,700.0
2024-05-21 12:40:00,569.47,570.28,569.24,570.0,3793.0,569.47,570.28,569.24,570.0,3793.0
2024-05-21 12:50:00,570.41,570.45,569.54,569.75,1512.0,570.41,570.45,569.54,569.75,1512.0
2024-05-21 13:00:00,569.99,570.77,569.98,570.66,2052.0,569.99,570.77,569.98,570.66,2052.0
2024-05-21 13:10:00,570.85,570.85,570.07,570.79,4378.0,570.85,570.85,570.07,570.79,4378.0
2024-05-21 13:20:00,570.45,571.5,570.45,571.28,3641.0,570.45,571.5,570.45,571.28,3641.0
2024-05-21 13:30:00,571.3,571.91,571.05,571.82,3340.0,571.3,571.91,571.05,571.82,3340.0
2024-05-21 13:40:00,571.72,572.37,571.62,572.37,2897.0,571.72,572.37,571.62,572.37,2897.0
2024-05-21 13:50:00,572.28,572.6,572.03,572.6,1583.0,572.28,572.6,572.03,572.6,1583.0
2024-05-21 14:00:00,572.54,572.95,572.3,572.46,3001.0,572.54,572.95,572.3,572.46,3001.0
2024-05-21 14:10:00,572.48,572.59,571.24,571.31,3838.0,572.48,572.59,571.24,571.31,3838.0
2024-05-21 14:20:00,571.3,571.3,570.99,571.07,1074.0,571.3,571.3,570.99,571.07,1074.0
2024-05-21 14:30:00,571.13,572.35,571.05,571.67,4920.0,571.13,572.35,571.05,571.67,4920.0
2024-05-21 14:40:00,571.67,571.97,571.22,571.35,4540.0,571.67,571.97,571.22,571.35,4540.0
2024-05-21 14:50:00,571.15,571.97,571.01,571.01,4129.0,571.15,571.97,571.01,571.01,4129.0
2024-05-21 15:00:00,571.33,571.56,571.08,571.55,3400.0,571.33,571.56,571.08,571.55,3400.0
2024-05-21 15:10:00,571.7,572.68,571.7,572.43,4745.0,571.7,572.68,571.7,572.43,4745.0
2024-05-21 15:20:00,572.42,572.42,572.03,572.12,3000.0,572.42,572.42,572.03,572.12,3000.0
2024-05-21 15:30:00,572.33,572.55,572.16,572.28,3902.0,572.33,572.55,572.16,572.28,3902.0
2024-05-21 15:40:00,572.39,572.39,571.26,571.42,4085.0,572.39,572.39,571.26,571.42,4085.0
2024-05-21 15:50:00,571.4,572.38,570.99,570.99,32077.0,571.4,572.38,570.99,570.99,32077.0
2024-05-22 09:30:00,573.8,579.4,573.24,577.45,22669.0,573.8,579.4,573.24,577.45,22669.0
2024-05-22 09:40:00,577.55,580.83,577.55,578.99,16079.0,577.55,580.83,577.55,578.99,16079.0
2024-05-22 09:50:00,578.79,581.63,578.01,580.75,10116.0,578.79,581.63,578.01,580.75,10116.0
2024-05-22 10:00:00,581.53,581.62,577.84,577.85,12836.0,581.53,581.62,577.84,577.85,12836.0
2024-05-22 10:10:00,578.0,579.49,578.0,578.67,5014.0,578.0,579.49,578.0,578.67,5014.0
2024-05-22 10:20:00,578.85,579.68,578.37,579.16,8769.0,578.85,579.68,578.37,579.16,8769.0
2024-05-22 10:30:00,578.21,578.21,577.03,578.0,9177.0,578.21,578.21,577.03,578.0,9177.0
2024-05-22 10:40:00,577.72,578.02,576.91,577.1,3000.0,577.72,578.02,576.91,577.1,3000.0
2024-05-22 10:50:00,577.17,578.04,576.96,576.96,6036.0,577.17,578.04,576.96,576.96,6036.0
2024-05-22 11:00:00,577.16,578.81,576.95,578.56,6894.0,577.16,578.81,576.95,578.56,6894.0
2024-05-22 11:10:00,578.04,578.4,576.65,577.11,4551.0,578.04,578.4,576.65,577.11,4551.0
2024-05-22 11:20:00,576.87,576.87,575.0,575.27,18471.0,576.87,576.87,575.0,575.27,18471.0
2024-05-22 11:30:00,575.66,576.71,575.66,576.2,4019.0,575.66,576.71,575.66,576.2,4019.0
2024-05-22 11:40:00,576.3,576.73,575.49,576.3,4618.0,576.3,576.73,575.49,576.3,4618.0
2024-05-22 11:50:00,576.22,576.44,575.74,576.0,4021.0,576.22,576.44,575.74,576.0,4021.0
2024-05-22 12:00:00,576.0,576.85,575.83,576.54,5642.0,576.0,576.85,575.83,576.54,5642.0
2024-05-22 12:10:00,576.61,576.81,576.26,576.38,3204.0,576.61,576.81,576.26,576.38,3204.0
2024-05-22 12:20:00,576.37,576.73,576.08,576.33,7025.0,576.37,576.73,576.08,576.33,7025.0
2024-05-22 12:30:00,576.36,576.36,575.27,575.29,4526.0,576.36,576.36,575.27,575.29,4526.0
2024-05-22 12:40:00,575.45,575.62,574.8,574.95,8011.0,575.45,575.62,574.8,574.95,8011.0
2024-05-22 12:50:00,574.74,575.31,574.37,575.3,3962.0,574.74,575.31,574.37,575.3,3962.0
2024-05-22 13:00:00,574.9,575.57,574.9,575.57,2306.0,574.9,575.57,574.9,575.57,2306.0
2024-05-22 13:10:00,575.46,576.33,575.45,576.32,2847.0,575.46,576.33,575.45,576.32,2847.0
2024-05-22 13:20:00,576.32,577.02,575.62,576.1,10704.0,576.32,577.02,575.62,576.1,10704.0
2024-05-22 13:30:00,575.65,576.2,575.33,576.2,5843.0,575.65,576.2,575.33,576.2,5843.0
2024-05-22 13:40:00,575.77,575.93,573.33,573.51,12306.0,575.77,575.93,573.33,573.51,12306.0
2024-05-22 13:50:00,573.85,574.01,573.01,573.58,13108.0,573.85,574.01,573.01,573.58,13108.0
2024-05-22 14:00:00,573.63,573.63,571.0,572.8,5225.0,573.63,573.63,571.0,572.8,5225.0
2024-05-22 14:10:00,572.49,572.8,571.0,571.54,5262.0,572.49,572.8,571.0,571.54,5262.0
2024-05-22 14:20:00,571.74,571.74,570.13,570.13,4470.0,571.74,571.74,570.13,570.13,4470.0
2024-05-22 14:30:00,569.96,570.83,569.92,570.54,6608.0,569.96,570.83,569.92,570.54,6608.0
2024-05-22 14:40:00,570.22,571.74,570.22,571.73,4300.0,570.22,571.74,570.22,571.73,4300.0
2024-05-22 14:50:00,571.97,572.27,571.31,571.7,6522.0,571.97,572.27,571.31,571.7,6522.0
2024-05-22 15:00:00,571.62,571.95,571.17,571.44,6945.0,571.62,571.95,571.17,571.44,6945.0
2024-05-22 15:10:00,571.37,572.4,570.79,570.8,7667.0,571.37,572.4,570.79,570.8,7667.0
2024-05-22 15:20:00,571.14,572.28,570.95,571.92,10218.0,571.14,572.28,570.95,571.92,10218.0
2024-05-22 15:30:00,572.09,573.8,571.93,573.46,18297.0,572.09,573.8,571.93,573.46,18297.0
2024-05-22 15:40:00,573.67,573.87,572.39,572.7,29326.0,573.67,573.87,572.39,572.7,29326.0
2024-05-22 15:50:00,572.7,573.99,572.21,573.37,58724.0,572.7,573.99,572.21,573.37,58724.0
2024-05-23 09:30:00,582.1,586.64,568.45,572.88,86376.0,582.1,586.64,568.45,572.88,86376.0
2024-05-23 09:40:00,574.32,582.39,574.21,580.92,24714.0,574.32,582.39,574.21,580.92,24714.0
2024-05-23 09:50:00,582.0,582.1,576.68,578.5,20162.0,582.0,582.1,576.68,578.5,20162.0
2024-05-23 10:00:00,577.66,580.18,576.17,580.18,25774.0,577.66,580.18,576.17,580.18,25774.0
2024-05-23 10:10:00,581.0,589.77,581.0,589.77,24727.0,581.0,589.77,581.0,589.77,24727.0
2024-05-23 10:20:00,589.8,592.55,587.0,591.98,21136.0,589.8,592.55,587.0,591.98,21136.0
2024-05-23 10:30:00,591.46,595.95,590.17,594.58,12485.0,591.46,595.95,590.17,594.58,12485.0
2024-05-23 10:40:00,595.25,597.94,594.41,595.83,28878.0,595.25,597.94,594.41,595.83,28878.0
2024-05-23 10:50:00,595.1,595.82,588.04,588.44,18199.0,595.1,595.82,588.04,588.44,18199.0
2024-05-23 11:00:00,588.43,589.68,586.65,589.44,21328.0,588.43,589.68,586.65,589.44,21328.0
2024-05-23 11:10:00,589.86,594.6,589.51,594.41,21137.0,589.86,594.6,589.51,594.41,21137.0
2024-05-23 11:20:00,594.12,594.78,592.68,593.22,14014.0,594.12,594.78,592.68,593.22,14014.0
2024-05-23 11:30:00,592.96,594.66,592.73,594.34,14967.0,592.96,594.66,592.73,594.34,14967.0
2024-05-23 11:40:00,594.41,596.84,592.66,596.68,17602.0,594.41,596.84,592.66,596.68,17602.0
2024-05-23 11:50:00,596.37,597.72,596.37,597.29,8990.0,596.37,597.72,596.37,597.29,8990.0
2024-05-23 12:00:00,597.29,600.68,597.23,599.0,19982.0,597.29,600.68,597.23,599.0,19982.0
2024-05-23 12:10:00,599.27,601.09,598.18,601.04,10658.0,599.27,601.09,598.18,601.04,10658.0
2024-05-23 12:20:00,601.67,602.36,600.7,601.96,10448.0,601.67,602.36,600.7,601.96,10448.0
2024-05-23 12:30:00,602.03,605.45,602.03,604.42,17684.0,602.03,605.45,602.03,604.42,17684.0
2024-05-23 12:40:00,604.58,604.58,601.35,602.13,20239.0,604.58,604.58,601.35,602.13,20239.0
2024-05-23 12:50:00,602.25,603.55,601.34,602.13,10731.0,602.25,603.55,601.34,602.13,10731.0
2024-05-23 13:00:00,602.11,603.0,598.11,598.78,10335.0,602.11,603.0,598.11,598.78,10335.0
2024-05-23 13:10:00,598.2,599.5,597.2,597.2,9611.0,598.2,599.5,597.2,597.2,9611.0
2024-05-23 13:20:00,597.32,597.7,595.83,597.7,7501.0,597.32,597.7,595.83,597.7,7501.0
2024-05-23 13:30:00,597.58,598.32,593.42,594.87,12983.0,597.58,598.32,593.42,594.87,12983.0
2024-05-23 13:40:00,594.41,594.87,592.36,592.9,14572.0,594.41,594.87,592.36,592.9,14572.0
2024-05-23 13:50:00,593.54,594.01,589.16,589.4,6384.0,593.54,594.01,589.16,589.4,6384.0
2024-05-23 14:00:00,589.06,589.93,587.02,588.33,9625.0,589.06,589.93,587.02,588.33,9625.0
2024-05-23 14:10:00,588.33,588.33,583.14,583.14,9404.0,588.33,588.33,583.14,583.14,9404.0
2024-05-23 14:20:00,583.14,586.55,583.14,586.5,11791.0,583.14,586.55,583.14,586.5,11791.0
2024-05-23 14:30:00,586.0,588.02,585.14,588.02,22105.0,586.0,588.02,585.14,588.02,22105.0
2024-05-23 14:40:00,588.02,588.88,585.68,586.51,20182.0,588.02,588.88,585.68,586.51,20182.0
2024-05-23 14:50:00,586.54,586.56,582.86,583.13,14327.0,586.54,586.56,582.86,583.13,14327.0
2024-05-23 15:00:00,583.16,585.52,582.8,585.15,11942.0,583.16,585.52,582.8,585.15,11942.0
2024-05-23 15:10:00,585.45,586.98,584.9,586.6,8277.0,585.45,586.98,584.9,586.6,8277.0
2024-05-23 15:20:00,586.59,587.28,586.33,586.63,12542.0,586.59,587.28,586.33,586.63,12542.0
2024-05-23 15:30:00,586.78,588.46,585.72,588.33,13085.0,586.78,588.46,585.72,588.33,13085.0
2024-05-23 15:40:00,588.33,589.47,586.67,587.4,11509.0,588.33,589.47,586.67,587.4,11509.0
2024-05-23 15:50:00,587.53,588.38,584.43,586.3,36357.0,587.53,588.38,584.43,586.3,36357.0
2024-05-24 09:30:00,582.9,584.97,581.0,582.28,40385.0,582.9,584.97,581.0,582.28,40385.0
2024-05-24 09:40:00,580.66,584.4,580.0,583.63,19526.0,580.66,584.4,580.0,583.63,19526.0
2024-05-24 09:50:00,583.26,583.26,580.06,582.04,11658.0,583.26,583.26,580.06,582.04,11658.0
2024-05-24 10:00:00,582.09,585.74,582.09,584.25,8850.0,582.09,585.74,582.09,584.25,8850.0
2024-05-24 10:10:00,584.76,586.7,584.76,586.7,6236.0,584.76,586.7,584.76,586.7,6236.0
2024-05-24 10:20:00,586.88,587.83,585.31,587.83,8681.0,586.88,587.83,585.31,587.83,8681.0
2024-05-24 10:30:00,587.78,588.71,586.96,587.48,13037.0,587.78,588.71,586.96,587.48,13037.0
2024-05-24 10:40:00,587.48,588.38,586.98,588.38,6153.0,587.48,588.38,586.98,588.38,6153.0
2024-05-24 10:50:00,588.54,590.84,588.54,590.48,5391.0,588.54,590.84,588.54,590.48,5391.0
2024-05-24 11:00:00,590.8,592.26,590.64,592.06,7919.0,590.8,592.26,590.64,592.06,7919.0
2024-05-24 11:10:00,592.3,593.3,592.3,593.22,8829.0,592.3,593.3,592.3,593.22,8829.0
2024-05-24 11:20:00,593.32,593.71,592.86,593.1,5993.0,593.32,593.71,592.86,593.1,5993.0
2024-05-24 11:30:00,593.1,594.51,593.1,593.56,5301.0,593.1,594.51,593.1,593.56,5301.0
2024-05-24 11:40:00,593.18,594.61,592.52,592.52,11975.0,593.18,594.61,592.52,592.52,11975.0
2024-05-24 11:50:00,592.53,592.58,590.48,592.13,8854.0,592.53,592.58,590.48,592.13,8854.0
2024-05-24 12:00:00,592.02,592.81,591.94,592.44,3572.0,592.02,592.81,591.94,592.44,3572.0
2024-05-24 12:10:00,592.73,592.98,591.02,591.44,4654.0,592.73,592.98,591.02,591.44,4654.0
2024-05-24 12:20:00,591.44,591.83,591.02,591.63,3102.0,591.44,591.83,591.02,591.63,3102.0
2024-05-24 12:30:00,591.27,591.66,590.34,590.35,3833.0,591.27,591.66,590.34,590.35,3833.0
2024-05-24 12:40:00,590.03,590.37,589.36,589.59,2908.0,590.03,590.37,589.36,589.59,2908.0
2024-05-24 12:50:00,589.58,590.8,589.35,590.39,4751.0,589.58,590.8,589.35,590.39,4751.0
2024-05-24 13:00:00,590.66,590.83,589.01,589.01,5705.0,590.66,590.83,589.01,589.01,5705.0
2024-05-24 13:10:00,588.65,589.21,587.8,588.01,4834.0,588.65,589.21,587.8,588.01,4834.0
2024-05-24 13:20:00,587.5,588.8,587.14,588.19,4030.0,587.5,588.8,587.14,588.19,4030.0
2024-05-24 13:30:00,588.1,588.1,587.4,587.4,1000.0,588.1,588.1,587.4,587.4,1000.0
2024-05-24 13:40:00,587.39,587.94,586.86,587.23,3443.0,587.39,587.94,586.86,587.23,3443.0
2024-05-24 13:50:00,587.4,589.18,587.36,589.18,5061.0,587.4,589.18,587.36,589.18,5061.0
2024-05-24 14:00:00,589.39,589.75,589.14,589.35,1923.0,589.39,589.75,589.14,589.35,1923.0
2024-05-24 14:10:00,589.03,589.03,588.73,588.85,1100.0,589.03,589.03,588.73,588.85,1100.0
2024-05-24 14:20:00,588.95,588.95,587.49,587.68,2164.0,588.95,588.95,587.49,587.68,2164.0
2024-05-24 14:30:00,587.7,587.97,587.4,587.93,2101.0,587.7,587.97,587.4,587.93,2101.0
2024-05-24 14:40:00,588.07,588.09,587.4,587.68,3459.0,588.07,588.09,587.4,587.68,3459.0
2024-05-24 14:50:00,587.81,587.81,587.0,587.23,3148.0,587.81,587.81,587.0,587.23,3148.0
2024-05-24 15:00:00,586.96,587.02,585.76,586.95,3807.0,586.96,587.02,585.76,586.95,3807.0
2024-05-24 15:10:00,587.02,587.9,586.94,587.9,2682.0,587.02,587.9,586.94,587.9,2682.0
2024-05-24 15:20:00,587.7,587.92,587.33,587.49,3832.0,587.7,587.92,587.33,587.49,3832.0
2024-05-24 15:30:00,587.6,587.92,586.87,587.51,4279.0,587.6,587.92,586.87,587.51,4279.0
2024-05-24 15:40:00,587.52,588.23,587.07,587.99,8782.0,587.52,588.23,587.07,587.99,8782.0
2024-05-24 15:50:00,587.94,588.19,586.45,587.57,27929.0,587.94,588.19,586.45,587.57,27929.0
2024-05-28 09:30:00,581.38,586.89,581.24,585.98,34818.0,581.38,586.89,581.24,585.98,34818.0
2024-05-28 09:40:00,586.9,588.92,583.86,584.24,9198.0,586.9,588.92,583.86,584.24,9198.0
2024-05-28 09:50:00,584.25,585.46,581.93,583.51,10637.0,584.25,585.46,581.93,583.51,10637.0
2024-05-28 10:00:00,584.66,588.87,584.13,588.25,6128.0,584.66,588.87,584.13,588.25,6128.0
2024-05-28 10:10:00,588.65,589.32,587.3,589.05,4181.0,588.65,589.32,587.3,589.05,4181.0
2024-05-28 10:20:00,589.27,589.86,588.27,589.58,4125.0,589.27,589.86,588.27,589.58,4125.0
2024-05-28 10:30:00,589.33,589.37,587.99,588.73,4572.0,589.33,589.37,587.99,588.73,4572.0
2024-05-28 10:40:00,588.75,590.33,588.75,590.05,4800.0,588.75,590.33,588.75,590.05,4800.0
2024-05-28 10:50:00,590.2,591.47,589.49,590.68,5003.0,590.2,591.47,589.49,590.68,5003.0
2024-05-28 11:00:00,590.74,590.83,589.89,590.66,4154.0,590.74,590.83,589.89,590.66,4154.0
2024-05-28 11:10:00,590.56,591.38,590.35,591.14,8710.0,590.56,591.38,590.35,591.14,8710.0
2024-05-28 11:20:00,591.0,591.66,590.53,591.62,11628.0,591.0,591.66,590.53,591.62,11628.0
2024-05-28 11:30:00,591.55,592.35,589.76,590.11,13377.0,591.55,592.35,589.76,590.11,13377.0
2024-05-28 11:40:00,590.72,590.72,590.04,590.4,4754.0,590.72,590.72,590.04,590.4,4754.0
2024-05-28 11:50:00,590.4,590.4,588.98,589.41,5868.0,590.4,590.4,588.98,589.41,5868.0
2024-05-28 12:00:00,589.51,590.28,589.34,589.98,8534.0,589.51,590.28,589.34,589.98,8534.0
2024-05-28 12:10:00,590.07,590.31,589.54,589.54,1777.0,590.07,590.31,589.54,589.54,1777.0
2024-05-28 12:20:00,589.87,590.72,589.78,590.72,3560.0,589.87,590.72,589.78,590.72,3560.0
2024-05-28 12:30:00,590.9,591.56,590.51,590.51,3090.0,590.9,591.56,590.51,590.51,3090.0
2024-05-28 12:40:00,590.58,591.18,590.53,591.1,2300.0,590.58,591.18,590.53,591.1,2300.0
2024-05-28 12:50:00,591.02,591.54,590.15,590.54,7503.0,591.02,591.54,590.15,590.54,7503.0
2024-05-28 13:00:00,590.3,590.4,589.77,590.2,6597.0,590.3,590.4,589.77,590.2,6597.0
2024-05-28 13:10:00,590.38,590.82,590.3,590.82,4880.0,590.38,590.82,590.3,590.82,4880.0
2024-05-28 13:20:00,590.6,591.19,590.59,591.05,3329.0,590.6,591.19,590.59,591.05,3329.0
2024-05-28 13:30:00,590.9,591.46,590.86,591.11,2426.0,590.9,591.46,590.86,591.11,2426.0
2024-05-28 13:40:00,591.11,591.11,590.53,590.57,2369.0,591.11,591.11,590.53,590.57,2369.0
2024-05-28 13:50:00,590.54,590.89,590.32,590.63,7391.0,590.54,590.89,590.32,590.63,7391.0
2024-05-28 14:00:00,590.55,590.94,590.55,590.72,2944.0,590.55,590.94,590.55,590.72,2944.0
2024-05-28 14:10:00,590.98,591.5,590.56,590.57,8458.0,590.98,591.5,590.56,590.57,8458.0
2024-05-28 14:20:00,589.83,589.85,589.33,589.77,2600.0,589.83,589.85,589.33,589.77,2600.0
2024-05-28 14:30:00,589.62,590.24,588.13,588.25,26785.0,589.62,590.24,588.13,588.25,26785.0
2024-05-28 14:40:00,588.24,588.24,585.24,586.35,10830.0,588.24,588.24,585.24,586.35,10830.0
2024-05-28 14:50:00,586.2,588.05,585.01,587.54,7295.0,586.2,588.05,585.01,587.54,7295.0
2024-05-28 15:00:00,588.05,588.33,587.56,588.15,4515.0,588.05,588.33,587.56,588.15,4515.0
2024-05-28 15:10:00,588.12,588.12,586.51,587.42,5583.0,588.12,588.12,586.51,587.42,5583.0
2024-05-28 15:20:00,587.31,587.33,586.49,586.51,5082.0,587.31,587.33,586.49,586.51,5082.0
2024-05-28 15:30:00,586.53,587.65,586.49,587.44,4021.0,586.53,587.65,586.49,587.44,4021.0
2024-05-28 15:40:00,587.22,587.81,586.69,586.99,7097.0,587.22,587.81,586.69,586.99,7097.0
2024-05-28 15:50:00,587.19,588.42,586.78,588.42,37300.0,587.19,588.42,586.78,588.42,37300.0
2024-05-29 09:30:00,580.58,582.51,578.96,582.41,27420.0,580.58,582.51,578.96,582.41,27420.0
2024-05-29 09:40:00,582.33,583.36,581.21,582.77,50717.0,582.33,583.36,581.21,582.77,50717.0
2024-05-29 09:50:00,583.1,586.35,582.56,583.33,19267.0,583.1,586.35,582.56,583.33,19267.0
2024-05-29 10:00:00,583.72,584.39,582.05,582.41,9542.0,583.72,584.39,582.05,582.41,9542.0
2024-05-29 10:10:00,582.13,582.13,579.1,579.81,12181.0,582.13,582.13,579.1,579.81,12181.0
2024-05-29 10:20:00,579.46,579.49,577.31,578.01,6586.0,579.46,579.49,577.31,578.01,6586.0
2024-05-29 10:30:00,578.14,579.69,578.12,578.59,6333.0,578.14,579.69,578.12,578.59,6333.0
2024-05-29 10:40:00,578.27,578.27,576.6,578.1,7841.0,578.27,578.27,576.6,578.1,7841.0
2024-05-29 10:50:00,578.25,580.22,578.09,579.5,14492.0,578.25,580.22,578.09,579.5,14492.0
2024-05-29 11:00:00,579.53,579.97,578.58,579.0,3436.0,579.53,579.97,578.58,579.0,3436.0
2024-05-29 11:10:00,577.89,578.47,576.7,577.47,3266.0,577.89,578.47,576.7,577.47,3266.0
2024-05-29 11:20:00,577.7,579.38,577.43,579.38,12542.0,577.7,579.38,577.43,579.38,12542.0
2024-05-29 11:30:00,579.15,579.61,578.39,579.07,7175.0,579.15,579.61,578.39,579.07,7175.0
2024-05-29 11:40:00,579.07,580.0,578.51,578.51,15093.0,579.07,580.0,578.51,578.51,15093.0
2024-05-29 11:50:00,578.36,579.97,578.04,579.74,6185.0,578.36,579.97,578.04,579.74,6185.0
2024-05-29 12:00:00,579.6,580.39,579.09,579.6,4645.0,579.6,580.39,579.09,579.6,4645.0
2024-05-29 12:10:00,579.59,579.59,578.5,579.33,5637.0,579.59,579.59,578.5,579.33,5637.0
2024-05-29 12:20:00,579.5,580.06,578.78,579.32,6934.0,579.5,580.06,578.78,579.32,6934.0
2024-05-29 12:30:00,579.69,580.28,579.5,580.18,4818.0,579.69,580.28,579.5,580.18,4818.0
2024-05-29 12:40:00,579.88,580.16,579.61,579.8,3883.0,579.88,580.16,579.61,579.8,3883.0
2024-05-29 12:50:00,580.26,580.94,579.69,579.71,6656.0,580.26,580.94,579.69,579.71,6656.0
2024-05-29 13:00:00,579.44,579.64,578.22,578.63,4636.0,579.44,579.64,578.22,578.63,4636.0
2024-05-29 13:10:00,578.92,579.58,578.85,578.85,4509.0,578.92,579.58,578.85,578.85,4509.0
2024-05-29 13:20:00,579.18,579.94,579.06,579.82,3585.0,579.18,579.94,579.06,579.82,3585.0
2024-05-29 13:30:00,579.96,579.96,578.37,578.63,2223.0,579.96,579.96,578.37,578.63,2223.0
2024-05-29 13:40:00,578.46,578.88,578.3,578.85,3234.0,578.46,578.88,578.3,578.85,3234.0
2024-05-29 13:50:00,578.88,580.02,578.88,579.58,4220.0,578.88,580.02,578.88,579.58,4220.0
2024-05-29 14:00:00,579.93,580.72,579.43,580.62,2949.0,579.93,580.72,579.43,580.62,2949.0
2024-05-29 14:10:00,580.87,580.87,579.73,580.26,3752.0,580.87,580.87,579.73,580.26,3752.0
2024-05-29 14:20:00,580.3,580.3,579.81,579.88,4062.0,580.3,580.3,579.81,579.88,4062.0
2024-05-29 14:30:00,580.18,580.18,578.44,578.44,2964.0,580.18,580.18,578.44,578.44,2964.0
2024-05-29 14:40:00,578.25,579.01,577.48,578.12,5457.0,578.25,579.01,577.48,578.12,5457.0
2024-05-29 14:50:00,578.11,578.64,577.9,578.31,5901.0,578.11,578.64,577.9,578.31,5901.0
2024-05-29 15:00:00,578.32,579.41,578.27,578.52,4815.0,578.32,579.41,578.27,578.52,4815.0
2024-05-29 15:10:00,578.47,580.01,578.27,579.86,4912.0,578.47,580.01,578.27,579.86,4912.0
2024-05-29 15:20:00,580.0,581.14,579.9,580.67,5027.0,580.0,581.14,579.9,580.67,5027.0
2024-05-29 15:30:00,580.36,581.63,580.27,581.47,9007.0,580.36,581.63,580.27,581.47,9007.0
2024-05-29 15:40:00,581.56,581.62,580.09,580.54,9893.0,581.56,581.62,580.09,580.54,9893.0
2024-05-29 15:50:00,580.79,580.95,579.35,580.27,55151.0,580.79,580.95,579.35,580.27,55151.0
2024-05-30 09:30:00,573.82,577.91,572.1,574.63,61169.0,573.82,577.91,572.1,574.63,61169.0
2024-05-30 09:40:00,574.44,577.37,573.79,577.21,26964.0,574.44,577.37,573.79,577.21,26964.0
2024-05-30 09:50:00,577.13,577.2,573.68,574.62,13176.0,577.13,577.2,573.68,574.62,13176.0
2024-05-30 10:00:00,574.3,574.88,570.36,570.8,9958.0,574.3,574.88,570.36,570.8,9958.0
2024-05-30 10:10:00,571.58,572.47,567.61,571.9,14133.0,571.58,572.47,567.61,571.9,14133.0
2024-05-30 10:20:00,572.11,573.6,571.72,572.42,6593.0,572.11,573.6,571.72,572.42,6593.0
2024-05-30 10:30:00,572.24,572.56,570.31,570.9,5700.0,572.24,572.56,570.31,570.9,5700.0
2024-05-30 10:40:00,570.98,571.42,569.42,571.13,7777.0,570.98,571.42,569.42,571.13,7777.0
2024-05-30 10:50:00,571.13,572.74,571.13,572.5,8445.0,571.13,572.74,571.13,572.5,8445.0
2024-05-30 11:00:00,572.22,572.91,571.29,572.5,6518.0,572.22,572.91,571.29,572.5,6518.0
2024-05-30 11:10:00,572.26,572.97,570.6,572.72,8379.0,572.26,572.97,570.6,572.72,8379.0
2024-05-30 11:20:00,572.92,573.16,571.72,572.44,5866.0,572.92,573.16,571.72,572.44,5866.0
2024-05-30 11:30:00,572.66,573.29,572.1,573.29,4719.0,572.66,573.29,572.1,573.29,4719.0
2024-05-30 11:40:00,573.32,574.12,572.44,573.52,15602.0,573.32,574.12,572.44,573.52,15602.0
2024-05-30 11:50:00,574.08,574.67,572.4,572.4,4827.0,574.08,574.67,572.4,572.4,4827.0
2024-05-30 12:00:00,572.51,573.62,572.51,573.44,4580.0,572.51,573.62,572.51,573.44,4580.0
2024-05-30 12:10:00,573.52,574.5,573.16,574.43,9114.0,573.52,574.5,573.16,574.43,9114.0
2024-05-30 12:20:00,574.4,575.91,574.4,575.7,19733.0,574.4,575.91,574.4,575.7,19733.0
2024-05-30 12:30:00,575.88,576.0,574.22,574.57,10143.0,575.88,576.0,574.22,574.57,10143.0
2024-05-30 12:40:00,574.5,574.69,573.58,573.58,3020.0,574.5,574.69,573.58,573.58,3020.0
2024-05-30 12:50:00,573.54,574.4,573.54,574.2,3200.0,573.54,574.4,573.54,574.2,3200.0
2024-05-30 13:00:00,574.3,575.24,574.3,574.68,3300.0,574.3,575.24,574.3,574.68,3300.0
2024-05-30 13:10:00,574.72,574.93,573.77,573.77,3268.0,574.72,574.93,573.77,573.77,3268.0
2024-05-30 13:20:00,573.5,573.5,572.2,573.1,13729.0,573.5,573.5,572.2,573.1,13729.0
2024-05-30 13:30:00,573.41,573.85,572.78,573.26,2916.0,573.41,573.85,572.78,573.26,2916.0
2024-05-30 13:40:00,573.39,573.65,572.16,572.35,4300.0,573.39,573.65,572.16,572.35,4300.0
2024-05-30 13:50:00,572.0,572.0,570.66,571.58,5683.0,572.0,572.0,570.66,571.58,5683.0
2024-05-30 14:00:00,571.41,571.93,571.07,571.34,3319.0,571.41,571.93,571.07,571.34,3319.0
2024-05-30 14:10:00,571.66,571.88,570.3,571.79,6922.0,571.66,571.88,570.3,571.79,6922.0
2024-05-30 14:20:00,571.78,572.58,571.56,571.79,16759.0,571.78,572.58,571.56,571.79,16759.0
2024-05-30 14:30:00,571.8,572.67,571.2,571.2,12843.0,571.8,572.67,571.2,571.2,12843.0
2024-05-30 14:40:00,571.05,571.09,570.05,570.59,5445.0,571.05,571.09,570.05,570.59,5445.0
2024-05-30 14:50:00,570.61,571.16,569.09,569.79,9896.0,570.61,571.16,569.09,569.79,9896.0
2024-05-30 15:00:00,569.81,570.05,569.05,569.2,7377.0,569.81,570.05,569.05,569.2,7377.0
2024-05-30 15:10:00,569.2,570.51,568.84,570.37,10092.0,569.2,570.51,568.84,570.37,10092.0
2024-05-30 15:20:00,570.42,570.42,567.71,568.07,11843.0,570.42,570.42,567.71,568.07,11843.0
2024-05-30 15:30:00,568.08,568.84,565.81,567.4,13236.0,568.08,568.84,565.81,567.4,13236.0
2024-05-30 15:40:00,567.56,568.2,565.01,565.1,27812.0,567.56,568.2,565.01,565.1,27812.0
2024-05-30 15:50:00,565.01,566.03,563.9,564.73,78027.0,565.01,566.03,563.9,564.73,78027.0
2024-05-31 09:30:00,562.1,564.0,559.32,562.36,34769.0,562.1,564.0,559.32,562.36,34769.0
2024-05-31 09:40:00,562.48,563.84,559.75,560.91,12684.0,562.48,563.84,559.75,560.91,12684.0
2024-05-31 09:50:00,560.91,560.91,557.41,557.94,7220.0,560.91,560.91,557.41,557.94,7220.0
2024-05-31 10:00:00,557.37,559.4,555.62,558.11,6661.0,557.37,559.4,555.62,558.11,6661.0
2024-05-31 10:10:00,558.18,558.18,556.18,557.37,11151.0,558.18,558.18,556.18,557.37,11151.0
2024-05-31 10:20:00,557.23,557.68,554.59,554.75,12475.0,557.23,557.68,554.59,554.75,12475.0
2024-05-31 10:30:00,554.12,554.12,550.18,550.41,19374.0,554.12,554.12,550.18,550.41,19374.0
2024-05-31 10:40:00,550.34,551.06,548.82,549.12,13332.0,550.34,551.06,548.82,549.12,13332.0
2024-05-31 10:50:00,548.54,550.44,548.31,550.38,6940.0,548.54,550.44,548.31,550.38,6940.0
2024-05-31 11:00:00,550.56,551.08,548.38,549.07,3726.0,550.56,551.08,548.38,549.07,3726.0
2024-05-31 11:10:00,549.63,550.3,548.41,550.3,4485.0,549.63,550.3,548.41,550.3,4485.0
2024-05-31 11:20:00,550.42,551.26,549.79,551.11,13516.0,550.42,551.26,549.79,551.11,13516.0
2024-05-31 11:30:00,550.91,551.79,549.72,551.31,8726.0,550.91,551.79,549.72,551.31,8726.0
2024-05-31 11:40:00,551.15,551.62,550.76,551.5,3949.0,551.15,551.62,550.76,551.5,3949.0
2024-05-31 11:50:00,552.03,552.03,549.77,549.77,6060.0,552.03,552.03,549.77,549.77,6060.0
2024-05-31 12:00:00,550.02,550.29,547.81,548.21,6623.0,550.02,550.29,547.81,548.21,6623.0
2024-05-31 12:10:00,547.58,547.93,545.72,546.03,7216.0,547.58,547.93,545.72,546.03,7216.0
2024-05-31 12:20:00,545.5,547.12,545.01,547.08,8145.0,545.5,547.12,545.01,547.08,8145.0
2024-05-31 12:30:00,547.12,548.54,546.77,548.54,3613.0,547.12,548.54,546.77,548.54,3613.0
2024-05-31 12:40:00,548.58,550.11,547.87,547.87,14889.0,548.58,550.11,547.87,547.87,14889.0
2024-05-31 12:50:00,547.74,549.14,547.74,549.0,2576.0,547.74,549.14,547.74,549.0,2576.0
2024-05-31 13:00:00,548.98,549.84,548.76,548.85,6850.0,548.98,549.84,548.76,548.85,6850.0
2024-05-31 13:10:00,549.14,551.12,549.14,550.0,4515.0,549.14,551.12,549.14,550.0,4515.0
2024-05-31 13:20:00,549.97,551.49,549.66,550.79,5089.0,549.97,551.49,549.66,550.79,5089.0
2024-05-31 13:30:00,551.27,551.27,550.57,550.88,2201.0,551.27,551.27,550.57,550.88,2201.0
2024-05-31 13:40:00,550.63,550.63,549.54,549.7,4643.0,550.63,550.63,549.54,549.7,4643.0
2024-05-31 13:50:00,549.62,549.96,548.73,549.19,5357.0,549.62,549.96,548.73,549.19,5357.0
2024-05-31 14:00:00,549.14,549.14,547.84,547.84,6838.0,549.14,549.14,547.84,547.84,6838.0
2024-05-31 14:10:00,548.12,550.33,548.12,549.7,6568.0,548.12,550.33,548.12,549.7,6568.0
2024-05-31 14:20:00,549.81,550.52,549.47,550.1,3220.0,549.81,550.52,549.47,550.1,3220.0
2024-05-31 14:30:00,549.82,551.02,549.53,551.02,7017.0,549.82,551.02,549.53,551.02,7017.0
2024-05-31 14:40:00,550.81,551.73,550.73,551.26,4658.0,550.81,551.73,550.73,551.26,4658.0
2024-05-31 14:50:00,550.54,551.31,549.83,551.23,3351.0,550.54,551.31,549.83,551.23,3351.0
2024-05-31 15:00:00,550.93,551.36,550.81,551.36,4108.0,550.93,551.36,550.81,551.36,4108.0
2024-05-31 15:10:00,551.45,553.64,551.34,553.56,7610.0,551.45,553.64,551.34,553.56,7610.0
2024-05-31 15:20:00,553.46,554.27,553.29,553.64,4285.0,553.46,554.27,553.29,553.64,4285.0
2024-05-31 15:30:00,553.41,554.77,552.98,554.16,6683.0,553.41,554.77,552.98,554.16,6683.0
2024-05-31 15:40:00,554.21,558.29,554.21,558.29,8828.0,554.21,558.29,554.21,558.29,8828.0
2024-05-31 15:50:00,558.45,562.03,558.45,560.93,65001.0,558.45,562.03,558.45,560.93,65001.0
2024-06-03 09:30:00,564.98,566.88,563.83,563.83,32331.0,564.98,566.88,563.83,563.83,32331.0
2024-06-03 09:40:00,563.92,563.96,558.42,558.45,9711.0,563.92,563.96,558.42,558.45,9711.0
2024-06-03 09:50:00,558.39,558.88,554.01,557.0,8783.0,558.39,558.88,554.01,557.0,8783.0
2024-06-03 10:00:00,557.69,560.72,557.47,559.69,25219.0,557.69,560.72,557.47,559.69,25219.0
2024-06-03 10:10:00,559.42,560.32,557.51,558.28,12985.0,559.42,560.32,557.51,558.28,12985.0
2024-06-03 10:20:00,557.73,559.09,556.97,558.76,5129.0,557.73,559.09,556.97,558.76,5129.0
2024-06-03 10:30:00,558.14,558.14,555.34,555.34,6689.0,558.14,558.14,555.34,555.34,6689.0
2024-06-03 10:40:00,556.03,556.67,553.22,553.22,4362.0,556.03,556.67,553.22,553.22,4362.0
2024-06-03 10:50:00,552.51,553.22,551.8,552.17,9336.0,552.51,553.22,551.8,552.17,9336.0
2024-06-03 11:00:00,552.17,552.64,550.1,550.89,8491.0,552.17,552.64,550.1,550.89,8491.0
2024-06-03 11:10:00,551.31,552.41,551.0,552.02,6318.0,551.31,552.41,551.0,552.02,6318.0
2024-06-03 11:20:00,552.58,552.91,552.25,552.72,3079.0,552.58,552.91,552.25,552.72,3079.0
2024-06-03 11:30:00,552.72,554.15,552.38,553.65,4067.0,552.72,554.15,552.38,553.65,4067.0
2024-06-03 11:40:00,553.82,554.17,552.66,553.39,2490.0,553.82,554.17,552.66,553.39,2490.0
2024-06-03 11:50:00,553.44,554.42,553.08,554.06,3419.0,553.44,554.42,553.08,554.06,3419.0
2024-06-03 12:00:00,554.08,554.11,552.02,554.11,6315.0,554.08,554.11,552.02,554.11,6315.0
2024-06-03 12:10:00,554.92,554.92,551.33,552.42,14453.0,554.92,554.92,551.33,552.42,14453.0
2024-06-03 12:20:00,552.56,553.07,552.28,552.69,8700.0,552.56,553.07,552.28,552.69,8700.0
2024-06-03 12:30:00,552.38,552.8,551.43,552.24,11799.0,552.38,552.8,551.43,552.24,11799.0
2024-06-03 12:40:00,552.6,553.66,551.95,553.12,16195.0,552.6,553.66,551.95,553.12,16195.0
2024-06-03 12:50:00,552.61,552.61,551.03,551.28,3167.0,552.61,552.61,551.03,551.28,3167.0
2024-06-03 13:00:00,550.63,551.21,550.25,551.08,4191.0,550.63,551.21,550.25,551.08,4191.0
2024-06-03 13:10:00,551.54,551.54,549.97,551.54,4178.0,551.54,551.54,549.97,551.54,4178.0
2024-06-03 13:20:00,551.66,553.69,551.66,553.69,5109.0,551.66,553.69,551.66,553.69,5109.0
2024-06-03 13:30:00,554.44,556.03,554.43,555.55,2028.0,554.44,556.03,554.43,555.55,2028.0
2024-06-03 13:40:00,555.62,555.83,554.93,555.67,5903.0,555.62,555.83,554.93,555.67,5903.0
2024-06-03 13:50:00,555.65,555.96,555.62,555.63,2276.0,555.65,555.96,555.62,555.63,2276.0
2024-06-03 14:00:00,556.23,556.49,555.78,556.25,5942.0,556.23,556.49,555.78,556.25,5942.0
2024-06-03 14:10:00,556.37,556.48,555.24,555.66,7250.0,556.37,556.48,555.24,555.66,7250.0
2024-06-03 14:20:00,555.46,557.08,555.46,556.06,10670.0,555.46,557.08,555.46,556.06,10670.0
2024-06-03 14:30:00,556.06,556.52,555.91,556.52,3501.0,556.06,556.52,555.91,556.52,3501.0
2024-06-03 14:40:00,557.05,557.58,556.18,557.08,5020.0,557.05,557.58,556.18,557.08,5020.0
2024-06-03 14:50:00,556.96,557.07,556.04,556.77,6202.0,556.96,557.07,556.04,556.77,6202.0
2024-06-03 15:00:00,556.55,556.6,556.13,556.28,3200.0,556.55,556.6,556.13,556.28,3200.0
2024-06-03 15:10:00,556.19,557.09,556.19,556.91,3301.0,556.19,557.09,556.19,556.91,3301.0
2024-06-03 15:20:00,556.76,558.09,556.76,557.97,5166.0,556.76,558.09,556.76,557.97,5166.0
2024-06-03 15:30:00,557.81,557.81,557.18,557.41,8568.0,557.81,557.81,557.18,557.41,8568.0
2024-06-03 15:40:00,557.41,558.74,556.66,558.61,13112.0,557.41,558.74,556.66,558.61,13112.0
2024-06-03 15:50:00,558.67,561.44,558.47,561.44,47658.0,558.67,561.44,558.47,561.44,47658.0
2024-06-04 09:30:00,559.55,559.55,556.37,558.46,19115.0,559.55,559.55,556.37,558.46,19115.0
2024-06-04 09:40:00,557.82,558.46,555.65,556.37,5546.0,557.82,558.46,555.65,556.37,5546.0
2024-06-04 09:50:00,556.71,556.73,553.31,554.29,4806.0,556.71,556.73,553.31,554.29,4806.0
2024-06-04 10:00:00,554.27,557.4,553.75,556.41,7912.0,554.27,557.4,553.75,556.41,7912.0
2024-06-04 10:10:00,556.0,556.4,555.14,556.39,10689.0,556.0,556.4,555.14,556.39,10689.0
2024-06-04 10:20:00,556.91,557.1,554.63,555.6,8122.0,556.91,557.1,554.63,555.6,8122.0
2024-06-04 10:30:00,555.51,556.13,554.54,555.88,12207.0,555.51,556.13,554.54,555.88,12207.0
2024-06-04 10:40:00,556.13,556.71,554.49,554.63,9224.0,556.13,556.71,554.49,554.63,9224.0
2024-06-04 10:50:00,554.6,555.14,553.49,553.5,5382.0,554.6,555.14,553.49,553.5,5382.0
2024-06-04 11:00:00,553.56,554.61,553.18,554.43,5370.0,553.56,554.61,553.18,554.43,5370.0
2024-06-04 11:10:00,554.82,555.76,554.28,555.75,2800.0,554.82,555.76,554.28,555.75,2800.0
2024-06-04 11:20:00,556.17,556.61,555.35,555.5,2327.0,556.17,556.61,555.35,555.5,2327.0
2024-06-04 11:30:00,555.19,555.76,554.16,554.52,10946.0,555.19,555.76,554.16,554.52,10946.0
2024-06-04 11:40:00,554.58,556.22,554.54,555.63,4972.0,554.58,556.22,554.54,555.63,4972.0
2024-06-04 11:50:00,555.66,556.11,555.28,555.3,8211.0,555.66,556.11,555.28,555.3,8211.0
2024-06-04 12:00:00,555.32,556.3,555.13,555.75,11474.0,555.32,556.3,555.13,555.75,11474.0
2024-06-04 12:10:00,555.77,557.46,555.03,557.14,10514.0,555.77,557.46,555.03,557.14,10514.0
2024-06-04 12:20:00,557.97,557.97,556.64,557.13,3616.0,557.97,557.97,556.64,557.13,3616.0
2024-06-04 12:30:00,556.82,557.02,556.07,557.0,2200.0,556.82,557.02,556.07,557.0,2200.0
2024-06-04 12:40:00,557.25,558.76,557.25,558.71,2200.0,557.25,558.76,557.25,558.71,2200.0
2024-06-04 12:50:00,558.71,558.79,557.51,557.65,1947.0,558.71,558.79,557.51,557.65,1947.0
2024-06-04 13:00:00,557.3,557.42,556.19,556.19,1600.0,557.3,557.42,556.19,556.19,1600.0
2024-06-04 13:10:00,556.37,557.63,556.37,557.18,2863.0,556.37,557.63,556.37,557.18,2863.0
2024-06-04 13:20:00,557.08,557.36,555.92,556.43,2218.0,557.08,557.36,555.92,556.43,2218.0
2024-06-04 13:30:00,556.63,556.97,556.33,556.48,2604.0,556.63,556.97,556.33,556.48,2604.0
2024-06-04 13:40:00,556.67,556.75,556.25,556.63,1400.0,556.67,556.75,556.25,556.63,1400.0
2024-06-04 13:50:00,556.63,557.6,556.63,557.15,1930.0,556.63,557.6,556.63,557.15,1930.0
2024-06-04 14:00:00,556.98,557.63,556.98,557.63,3649.0,556.98,557.63,556.98,557.63,3649.0
2024-06-04 14:10:00,557.57,560.06,557.18,559.89,3460.0,557.57,560.06,557.18,559.89,3460.0
2024-06-04 14:20:00,559.93,561.74,559.93,561.68,6675.0,559.93,561.74,559.93,561.68,6675.0
2024-06-04 14:30:00,562.25,562.39,561.28,562.38,9377.0,562.25,562.39,561.28,562.38,9377.0
2024-06-04 14:40:00,562.29,563.25,562.08,562.98,6892.0,562.29,563.25,562.08,562.98,6892.0
2024-06-04 14:50:00,563.02,563.21,561.19,561.59,8461.0,563.02,563.21,561.19,561.59,8461.0
2024-06-04 15:00:00,561.51,561.51,559.63,561.02,8636.0,561.51,561.51,559.63,561.02,8636.0
2024-06-04 15:10:00,561.01,561.68,560.81,561.34,11670.0,561.01,561.68,560.81,561.34,11670.0
2024-06-04 15:20:00,561.19,561.51,560.84,561.1,6533.0,561.19,561.51,560.84,561.1,6533.0
2024-06-04 15:30:00,561.09,561.1,559.97,560.15,10218.0,561.09,561.1,559.97,560.15,10218.0
2024-06-04 15:40:00,560.29,562.73,560.29,562.35,12346.0,560.29,562.73,560.29,562.35,12346.0
2024-06-04 15:50:00,562.07,562.59,560.82,561.74,43939.0,562.07,562.59,560.82,561.74,43939.0
2024-06-05 09:30:00,565.31,566.36,562.83,565.4,15873.0,565.31,566.36,562.83,565.4,15873.0
2024-06-05 09:40:00,564.94,567.27,563.26,566.67,9334.0,564.94,567.27,563.26,566.67,9334.0
2024-06-05 09:50:00,566.71,570.63,566.7,569.0,13176.0,566.71,570.63,566.7,569.0,13176.0
2024-06-05 10:00:00,568.3,569.57,566.87,567.98,9032.0,568.3,569.57,566.87,567.98,9032.0
2024-06-05 10:10:00,567.78,568.65,566.01,568.65,10831.0,567.78,568.65,566.01,568.65,10831.0
2024-06-05 10:20:00,568.64,570.72,568.46,570.44,5321.0,568.64,570.72,568.46,570.44,5321.0
2024-06-05 10:30:00,571.27,574.66,571.24,573.73,10237.0,571.27,574.66,571.24,573.73,10237.0
2024-06-05 10:40:00,573.67,574.38,572.24,573.6,15451.0,573.67,574.38,572.24,573.6,15451.0
2024-06-05 10:50:00,573.58,574.76,572.97,574.49,4436.0,573.58,574.76,572.97,574.49,4436.0
2024-06-05 11:00:00,574.64,575.35,574.19,575.01,17582.0,574.64,575.35,574.19,575.01,17582.0
2024-06-05 11:10:00,574.93,577.57,574.93,577.07,30224.0,574.93,577.57,574.93,577.07,30224.0
2024-06-05 11:20:00,576.99,577.46,576.26,576.34,5526.0,576.99,577.46,576.26,576.34,5526.0
2024-06-05 11:30:00,576.61,578.09,576.14,577.53,3906.0,576.61,578.09,576.14,577.53,3906.0
2024-06-05 11:40:00,577.42,578.33,576.49,576.83,3936.0,577.42,578.33,576.49,576.83,3936.0
2024-06-05 11:50:00,576.75,576.76,574.91,575.48,4969.0,576.75,576.76,574.91,575.48,4969.0
2024-06-05 12:00:00,575.13,575.82,575.01,575.1,7288.0,575.13,575.82,575.01,575.1,7288.0
2024-06-05 12:10:00,575.12,575.12,573.99,574.67,2224.0,575.12,575.12,573.99,574.67,2224.0
2024-06-05 12:20:00,574.69,575.59,574.28,575.59,2303.0,574.69,575.59,574.28,575.59,2303.0
2024-06-05 12:30:00,575.53,576.62,574.79,575.96,4156.0,575.53,576.62,574.79,575.96,4156.0
2024-06-05 12:40:00,576.41,576.68,575.77,576.3,2031.0,576.41,576.68,575.77,576.3,2031.0
2024-06-05 12:50:00,576.25,578.13,576.25,577.94,6382.0,576.25,578.13,576.25,577.94,6382.0
2024-06-05 13:00:00,577.99,578.49,577.7,578.49,4636.0,577.99,578.49,577.7,578.49,4636.0
2024-06-05 13:10:00,578.27,578.66,577.61,578.43,8037.0,578.27,578.66,577.61,578.43,8037.0
2024-06-05 13:20:00,578.16,579.13,578.04,579.08,11648.0,578.16,579.13,578.04,579.08,11648.0
2024-06-05 13:30:00,579.33,582.75,579.33,582.4,13982.0,579.33,582.75,579.33,582.4,13982.0
2024-06-05 13:40:00,582.38,582.39,581.97,582.22,16407.0,582.38,582.39,581.97,582.22,16407.0
2024-06-05 13:50:00,582.25,582.25,580.42,580.98,8902.0,582.25,582.25,580.42,580.98,8902.0
2024-06-05 14:00:00,581.29,583.4,580.96,583.36,10307.0,581.29,583.4,580.96,583.36,10307.0
2024-06-05 14:10:00,583.12,583.64,581.84,583.51,9139.0,583.12,583.64,581.84,583.51,9139.0
2024-06-05 14:20:00,583.16,584.56,583.16,583.9,4757.0,583.16,584.56,583.16,583.9,4757.0
2024-06-05 14:30:00,583.85,585.3,583.12,585.17,6714.0,583.85,585.3,583.12,585.17,6714.0
2024-06-05 14:40:00,585.15,585.24,584.55,584.95,11028.0,585.15,585.24,584.55,584.95,11028.0
2024-06-05 14:50:00,584.97,585.39,583.75,584.01,9183.0,584.97,585.39,583.75,584.01,9183.0
2024-06-05 15:00:00,583.98,584.33,583.81,584.17,5961.0,583.98,584.33,583.81,584.17,5961.0
2024-06-05 15:10:00,584.18,585.03,583.8,585.03,8076.0,584.18,585.03,583.8,585.03,8076.0
2024-06-05 15:20:00,584.86,585.45,584.06,584.48,11956.0,584.86,585.45,584.06,584.48,11956.0
2024-06-05 15:30:00,584.06,585.26,584.0,585.11,9683.0,584.06,585.26,584.0,585.11,9683.0
2024-06-05 15:40:00,585.11,585.65,583.91,583.92,10292.0,585.11,585.65,583.91,583.92,10292.0
2024-06-05 15:50:00,583.88,588.32,583.88,588.3,70608.0,583.88,588.32,583.88,588.3,70608.0
2024-06-06 09:30:00,590.73,592.83,587.97,591.99,25411.0,590.73,592.83,587.97,591.99,25411.0
2024-06-06 09:40:00,591.99,591.99,585.72,587.21,13454.0,591.99,591.99,585.72,587.21,13454.0
2024-06-06 09:50:00,587.02,588.71,585.79,585.8,8671.0,587.02,588.71,585.79,585.8,8671.0
2024-06-06 10:00:00,587.21,587.21,581.7,584.18,21505.0,587.21,587.21,581.7,584.18,21505.0
2024-06-06 10:10:00,584.21,586.23,583.98,584.55,10196.0,584.21,586.23,583.98,584.55,10196.0
2024-06-06 10:20:00,584.0,585.89,583.76,583.96,11916.0,584.0,585.89,583.76,583.96,11916.0
2024-06-06 10:30:00,583.97,584.93,582.21,584.92,13141.0,583.97,584.93,582.21,584.92,13141.0
2024-06-06 10:40:00,584.76,584.76,582.44,583.6,4965.0,584.76,584.76,582.44,583.6,4965.0
2024-06-06 10:50:00,583.32,583.46,581.63,581.96,7512.0,583.32,583.46,581.63,581.96,7512.0
2024-06-06 11:00:00,581.64,583.26,581.64,582.35,12246.0,581.64,583.26,581.64,582.35,12246.0
2024-06-06 11:10:00,582.32,582.32,580.09,580.88,10102.0,582.32,582.32,580.09,580.88,10102.0
2024-06-06 11:20:00,580.71,581.34,577.85,577.92,18503.0,580.71,581.34,577.85,577.92,18503.0
2024-06-06 11:30:00,577.53,577.89,575.24,575.24,16361.0,577.53,577.89,575.24,575.24,16361.0
2024-06-06 11:40:00,575.85,576.27,572.78,573.03,46227.0,575.85,576.27,572.78,573.03,46227.0
2024-06-06 11:50:00,573.2,574.33,571.62,571.84,24475.0,573.2,574.33,571.62,571.84,24475.0
2024-06-06 12:00:00,571.86,574.92,571.86,574.92,14825.0,571.86,574.92,571.86,574.92,14825.0
2024-06-06 12:10:00,574.09,574.5,571.79,572.63,8062.0,574.09,574.5,571.79,572.63,8062.0
2024-06-06 12:20:00,572.61,572.9,571.68,571.7,6232.0,572.61,572.9,571.68,571.7,6232.0
2024-06-06 12:30:00,572.07,572.37,570.6,570.67,11522.0,572.07,572.37,570.6,570.67,11522.0
2024-06-06 12:40:00,570.69,572.05,569.29,570.81,12827.0,570.69,572.05,569.29,570.81,12827.0
2024-06-06 12:50:00,571.19,574.09,570.71,573.54,8317.0,571.19,574.09,570.71,573.54,8317.0
2024-06-06 13:00:00,573.04,574.68,572.97,573.32,3658.0,573.04,574.68,572.97,573.32,3658.0
2024-06-06 13:10:00,573.42,573.76,572.75,573.48,3609.0,573.42,573.76,572.75,573.48,3609.0
2024-06-06 13:20:00,573.29,573.83,573.0,573.42,2519.0,573.29,573.83,573.0,573.42,2519.0
2024-06-06 13:30:00,573.2,575.43,573.2,575.14,3883.0,573.2,575.43,573.2,575.14,3883.0
2024-06-06 13:40:00,574.84,575.44,574.81,575.3,1580.0,574.84,575.44,574.81,575.3,1580.0
2024-06-06 13:50:00,575.56,576.39,575.44,575.8,2740.0,575.56,576.39,575.44,575.8,2740.0
2024-06-06 14:00:00,575.63,575.85,574.4,574.77,2960.0,575.63,575.85,574.4,574.77,2960.0
2024-06-06 14:10:00,575.02,575.07,574.54,574.69,2911.0,575.02,575.07,574.54,574.69,2911.0
2024-06-06 14:20:00,574.69,574.69,573.57,574.03,4563.0,574.69,574.69,573.57,574.03,4563.0
2024-06-06 14:30:00,574.24,574.95,573.89,574.61,3352.0,574.24,574.95,573.89,574.61,3352.0
2024-06-06 14:40:00,574.7,575.5,574.7,575.26,1432.0,574.7,575.5,574.7,575.26,1432.0
2024-06-06 14:50:00,575.29,575.68,574.91,575.5,3799.0,575.29,575.68,574.91,575.5,3799.0
2024-06-06 15:00:00,575.38,576.26,575.24,576.11,3882.0,575.38,576.26,575.24,576.11,3882.0
2024-06-06 15:10:00,576.33,577.22,575.95,577.22,4764.0,576.33,577.22,575.95,577.22,4764.0
2024-06-06 15:20:00,576.86,577.34,576.19,577.1,7486.0,576.86,577.34,576.19,577.1,7486.0
2024-06-06 15:30:00,576.98,577.3,576.81,577.1,8380.0,576.98,577.3,576.81,577.1,8380.0
2024-06-06 15:40:00,577.0,577.01,575.11,576.29,18271.0,577.0,577.01,575.11,576.29,18271.0
2024-06-06 15:50:00,576.02,576.49,573.46,574.51,56834.0,576.02,576.49,573.46,574.51,56834.0
2024-06-07 09:30:00,577.75,578.04,572.01,572.49,12520.0,577.75,578.04,572.01,572.49,12520.0
2024-06-07 09:40:00,572.75,572.75,570.78,572.11,6801.0,572.75,572.75,570.78,572.11,6801.0
2024-06-07 09:50:00,572.94,574.35,572.37,574.26,6967.0,572.94,574.35,572.37,574.26,6967.0
2024-06-07 10:00:00,574.82,574.82,571.09,571.41,3541.0,574.82,574.82,571.09,571.41,3541.0
2024-06-07 10:10:00,571.33,573.14,570.96,573.13,1332.0,571.33,573.14,570.96,573.13,1332.0
2024-06-07 10:20:00,573.6,574.17,572.68,572.68,1530.0,573.6,574.17,572.68,572.68,1530.0
2024-06-07 10:30:00,573.39,573.77,572.63,573.34,2320.0,573.39,573.77,572.63,573.34,2320.0
2024-06-07 10:40:00,573.98,575.17,573.83,574.84,5713.0,573.98,575.17,573.83,574.84,5713.0
2024-06-07 10:50:00,574.68,576.02,573.57,574.82,2150.0,574.68,576.02,573.57,574.82,2150.0
2024-06-07 11:00:00,573.73,574.27,572.7,573.59,1801.0,573.73,574.27,572.7,573.59,1801.0
2024-06-07 11:10:00,572.82,573.59,572.61,573.1,3713.0,572.82,573.59,572.61,573.1,3713.0
2024-06-07 11:20:00,573.13,574.59,573.13,574.18,2375.0,573.13,574.59,573.13,574.18,2375.0
2024-06-07 11:30:00,574.26,575.0,573.7,573.78,1109.0,574.26,575.0,573.7,573.78,1109.0
2024-06-07 11:40:00,573.36,575.0,573.36,574.95,714.0,573.36,575.0,573.36,574.95,714.0
2024-06-07 11:50:00,574.89,575.51,574.81,575.3,1455.0,574.89,575.51,574.81,575.3,1455.0
2024-06-07 12:00:00,575.0,575.0,574.18,574.18,1540.0,575.0,575.0,574.18,574.18,1540.0
2024-06-07 12:10:00,574.27,574.27,573.79,574.06,700.0,574.27,574.27,573.79,574.06,700.0
2024-06-07 12:20:00,574.09,575.55,574.08,575.55,890.0,574.09,575.55,574.08,575.55,890.0
2024-06-07 12:30:00,575.47,575.73,574.73,574.73,1649.0,575.47,575.73,574.73,574.73,1649.0
2024-06-07 12:40:00,574.72,575.3,574.43,574.65,1555.0,574.72,575.3,574.43,574.65,1555.0
2024-06-07 12:50:00,576.73,576.81,576.73,576.75,400.0,576.73,576.81,576.73,576.75,400.0
2024-06-07 13:00:00,576.31,576.46,575.96,576.29,1241.0,576.31,576.46,575.96,576.29,1241.0
2024-06-07 13:10:00,575.83,576.28,575.72,575.88,1736.0,575.83,576.28,575.72,575.88,1736.0
2024-06-07 13:20:00,575.88,576.94,575.56,575.57,1300.0,575.88,576.94,575.56,575.57,1300.0
2024-06-07 13:30:00,575.86,575.86,574.91,575.01,1000.0,575.86,575.86,574.91,575.01,1000.0
2024-06-07 13:40:00,575.35,575.48,575.03,575.27,700.0,575.35,575.48,575.03,575.27,700.0
2024-06-07 13:50:00,575.42,575.76,575.07,575.1,1748.0,575.42,575.76,575.07,575.1,1748.0
2024-06-07 14:00:00,574.84,574.84,572.51,572.59,1288.0,574.84,574.84,572.51,572.59,1288.0
2024-06-07 14:10:00,572.37,572.37,571.19,571.5,1265.0,572.37,572.37,571.19,571.5,1265.0
2024-06-07 14:20:00,571.4,573.51,571.4,572.99,1939.0,571.4,573.51,571.4,572.99,1939.0
2024-06-07 14:30:00,573.12,573.51,572.81,572.97,1710.0,573.12,573.51,572.81,572.97,1710.0
2024-06-07 14:40:00,572.69,573.03,572.59,572.77,900.0,572.69,573.03,572.59,572.77,900.0
2024-06-07 14:50:00,572.46,572.6,571.35,571.35,969.0,572.46,572.6,571.35,571.35,969.0
2024-06-07 15:00:00,571.17,572.09,571.16,571.16,2158.0,571.17,572.09,571.16,571.16,2158.0
2024-06-07 15:10:00,571.18,571.66,570.46,570.52,4732.0,571.18,571.66,570.46,570.52,4732.0
2024-06-07 15:20:00,570.41,571.07,569.78,571.07,2300.0,570.41,571.07,569.78,571.07,2300.0
2024-06-07 15:30:00,571.03,571.62,570.58,571.08,2075.0,571.03,571.62,570.58,571.08,2075.0
2024-06-07 15:40:00,570.95,571.69,570.77,571.25,3417.0,570.95,571.69,570.77,571.25,3417.0
2024-06-07 15:50:00,571.12,571.91,570.6,571.38,11781.0,571.12,571.91,570.6,571.38,11781.0
2024-06-10 09:30:00,566.97,571.0,566.24,568.89,17725.0,566.97,571.0,566.24,568.89,17725.0
2024-06-10 09:40:00,570.79,571.0,569.33,569.79,4175.0,570.79,571.0,569.33,569.79,4175.0
2024-06-10 09:50:00,569.16,569.77,568.16,568.16,3520.0,569.16,569.77,568.16,568.16,3520.0
2024-06-10 10:00:00,568.63,568.77,567.31,567.78,8345.0,568.63,568.77,567.31,567.78,8345.0
2024-06-10 10:10:00,567.68,568.53,567.35,567.61,63248.0,567.68,568.53,567.35,567.61,63248.0
2024-06-10 10:20:00,568.09,570.06,568.09,570.06,4146.0,568.09,570.06,568.09,570.06,4146.0
2024-06-10 10:30:00,570.15,571.82,569.85,571.48,2507.0,570.15,571.82,569.85,571.48,2507.0
2024-06-10 10:40:00,570.64,571.97,569.77,571.24,5891.0,570.64,571.97,569.77,571.24,5891.0
2024-06-10 10:50:00,571.06,572.0,570.86,571.65,6950.0,571.06,572.0,570.86,571.65,6950.0
2024-06-10 11:00:00,571.63,571.75,571.36,571.53,4356.0,571.63,571.75,571.36,571.53,4356.0
2024-06-10 11:10:00,571.52,574.49,571.51,574.15,3120.0,571.52,574.49,571.51,574.15,3120.0
2024-06-10 11:20:00,574.2,574.25,573.3,573.87,2964.0,574.2,574.25,573.3,573.87,2964.0
2024-06-10 11:30:00,574.16,575.02,573.95,574.27,4226.0,574.16,575.02,573.95,574.27,4226.0
2024-06-10 11:40:00,574.31,574.32,572.67,573.57,5874.0,574.31,574.32,572.67,573.57,5874.0
2024-06-10 11:50:00,573.48,573.87,572.4,572.4,1543.0,573.48,573.87,572.4,572.4,1543.0
2024-06-10 12:00:00,572.59,573.02,572.49,572.94,4301.0,572.59,573.02,572.49,572.94,4301.0
2024-06-10 12:10:00,573.6,574.42,573.45,574.42,1406.0,573.6,574.42,573.45,574.42,1406.0
2024-06-10 12:20:00,574.42,574.68,573.31,573.31,5893.0,574.42,574.68,573.31,573.31,5893.0
2024-06-10 12:30:00,573.3,573.8,573.03,573.8,2308.0,573.3,573.8,573.03,573.8,2308.0
2024-06-10 12:40:00,574.04,574.04,573.31,573.45,1632.0,574.04,574.04,573.31,573.45,1632.0
2024-06-10 12:50:00,573.52,573.84,572.64,572.64,2171.0,573.52,573.84,572.64,572.64,2171.0
2024-06-10 13:00:00,572.61,572.92,571.92,572.74,3376.0,572.61,572.92,571.92,572.74,3376.0
2024-06-10 13:10:00,572.62,572.71,572.07,572.07,3275.0,572.62,572.71,572.07,572.07,3275.0
2024-06-10 13:20:00,572.23,572.34,571.74,571.99,2200.0,572.23,572.34,571.74,571.99,2200.0
2024-06-10 13:30:00,571.54,572.79,571.54,572.46,1407.0,571.54,572.79,571.54,572.46,1407.0
2024-06-10 13:40:00,572.59,574.2,572.29,574.2,2137.0,572.59,574.2,572.29,574.2,2137.0
2024-06-10 13:50:00,573.71,573.94,573.41,573.63,900.0,573.71,573.94,573.41,573.63,900.0
2024-06-10 14:00:00,573.46,573.69,572.52,572.52,2250.0,573.46,573.69,572.52,572.52,2250.0
2024-06-10 14:10:00,572.49,573.74,572.48,573.35,2100.0,572.49,573.74,572.48,573.35,2100.0
2024-06-10 14:20:00,572.83,573.21,572.82,572.95,891.0,572.83,573.21,572.82,572.95,891.0
2024-06-10 14:30:00,572.62,573.79,572.21,572.99,3078.0,572.62,573.79,572.21,572.99,3078.0
2024-06-10 14:40:00,573.36,573.77,572.99,573.56,1613.0,573.36,573.77,572.99,573.56,1613.0
2024-06-10 14:50:00,573.77,574.19,573.56,574.18,1511.0,573.77,574.19,573.56,574.18,1511.0
2024-06-10 15:00:00,573.97,574.9,573.78,574.48,1628.0,573.97,574.9,573.78,574.48,1628.0
2024-06-10 15:10:00,574.5,575.15,573.91,574.05,4051.0,574.5,575.15,573.91,574.05,4051.0
2024-06-10 15:20:00,574.17,574.2,573.51,573.83,4418.0,574.17,574.2,573.51,573.83,4418.0
2024-06-10 15:30:00,573.81,574.33,573.73,574.22,3001.0,573.81,574.33,573.73,574.22,3001.0
2024-06-10 15:40:00,574.38,574.84,574.29,574.55,5224.0,574.38,574.84,574.29,574.55,5224.0
2024-06-10 15:50:00,574.38,576.39,573.91,576.38,24177.0,574.38,576.39,573.91,576.38,24177.0
2024-06-11 09:30:00,573.68,574.94,571.94,571.94,12218.0,573.68,574.94,571.94,571.94,12218.0
2024-06-11 09:40:00,573.57,574.25,571.25,571.25,4583.0,573.57,574.25,571.25,571.25,4583.0
2024-06-11 09:50:00,570.57,572.02,569.69,571.88,2200.0,570.57,572.02,569.69,571.88,2200.0
2024-06-11 10:00:00,571.86,573.76,571.74,572.18,8508.0,571.86,573.76,571.74,572.18,8508.0
2024-06-11 10:10:00,572.36,572.36,570.71,570.71,13272.0,572.36,572.36,570.71,570.71,13272.0
2024-06-11 10:20:00,571.53,573.11,571.38,573.11,4028.0,571.53,573.11,571.38,573.11,4028.0
2024-06-11 10:30:00,572.73,575.01,572.73,574.95,3277.0,572.73,575.01,572.73,574.95,3277.0
2024-06-11 10:40:00,575.13,577.04,574.7,577.04,8892.0,575.13,577.04,574.7,577.04,8892.0
2024-06-11 10:50:00,577.13,578.67,576.79,578.67,2725.0,577.13,578.67,576.79,578.67,2725.0
2024-06-11 11:00:00,578.97,578.97,576.54,577.21,6017.0,578.97,578.97,576.54,577.21,6017.0
2024-06-11 11:10:00,577.06,577.06,576.05,576.19,3860.0,577.06,577.06,576.05,576.19,3860.0
2024-06-11 11:20:00,576.3,576.3,575.32,576.07,3903.0,576.3,576.3,575.32,576.07,3903.0
2024-06-11 11:30:00,576.25,576.47,575.43,575.74,3804.0,576.25,576.47,575.43,575.74,3804.0
2024-06-11 11:40:00,574.94,575.13,574.22,574.62,3556.0,574.94,575.13,574.22,574.62,3556.0
2024-06-11 11:50:00,574.93,575.65,574.61,575.2,4402.0,574.93,575.65,574.61,575.2,4402.0
2024-06-11 12:00:00,575.11,576.27,574.79,575.57,1317.0,575.11,576.27,574.79,575.57,1317.0
2024-06-11 12:10:00,576.09,576.92,575.66,576.34,2701.0,576.09,576.92,575.66,576.34,2701.0
2024-06-11 12:20:00,576.81,576.81,576.0,576.65,4248.0,576.81,576.81,576.0,576.65,4248.0
2024-06-11 12:30:00,576.65,577.12,576.38,576.59,3328.0,576.65,577.12,576.38,576.59,3328.0
2024-06-11 12:40:00,576.57,577.29,576.56,577.08,6495.0,576.57,577.29,576.56,577.08,6495.0
2024-06-11 12:50:00,577.36,577.36,575.63,576.1,4584.0,577.36,577.36,575.63,576.1,4584.0
2024-06-11 13:00:00,576.09,578.21,575.96,577.52,3442.0,576.09,578.21,575.96,577.52,3442.0
2024-06-11 13:10:00,577.71,578.56,577.71,577.98,4326.0,577.71,578.56,577.71,577.98,4326.0
2024-06-11 13:20:00,578.01,578.01,577.21,577.81,3049.0,578.01,578.01,577.21,577.81,3049.0
2024-06-11 13:30:00,577.69,578.12,577.37,577.88,1400.0,577.69,578.12,577.37,577.88,1400.0
2024-06-11 13:40:00,578.37,578.37,577.61,577.82,1773.0,578.37,578.37,577.61,577.82,1773.0
2024-06-11 13:50:00,577.84,579.39,577.64,579.06,6711.0,577.84,579.39,577.64,579.06,6711.0
2024-06-11 14:00:00,579.04,579.22,577.44,577.7,2527.0,579.04,579.22,577.44,577.7,2527.0
2024-06-11 14:10:00,577.68,579.07,577.68,578.85,2043.0,577.68,579.07,577.68,578.85,2043.0
2024-06-11 14:20:00,578.88,580.07,578.87,580.07,5229.0,578.88,580.07,578.87,580.07,5229.0
2024-06-11 14:30:00,579.75,580.47,579.71,579.71,1934.0,579.75,580.47,579.71,579.71,1934.0
2024-06-11 14:40:00,579.91,580.51,579.63,580.25,2340.0,579.91,580.51,579.63,580.25,2340.0
2024-06-11 14:50:00,580.0,580.15,579.56,579.8,4578.0,580.0,580.15,579.56,579.8,4578.0
2024-06-11 15:00:00,580.1,580.63,579.94,580.4,3566.0,580.1,580.63,579.94,580.4,3566.0
2024-06-11 15:10:00,580.09,580.42,579.55,580.38,5498.0,580.09,580.42,579.55,580.38,5498.0
2024-06-11 15:20:00,580.33,580.64,579.85,580.0,2386.0,580.33,580.64,579.85,580.0,2386.0
2024-06-11 15:30:00,580.03,580.03,579.11,579.42,2240.0,580.03,580.03,579.11,579.42,2240.0
2024-06-11 15:40:00,579.25,579.89,579.24,579.71,6932.0,579.25,579.89,579.24,579.71,6932.0
2024-06-11 15:50:00,579.38,580.29,578.57,580.29,31166.0,579.38,580.29,578.57,580.29,31166.0
2024-06-12 09:30:00,584.75,588.83,582.9,588.21,16453.0,584.75,588.83,582.9,588.21,16453.0
2024-06-12 09:40:00,588.76,591.0,588.76,589.99,11564.0,588.76,591.0,588.76,589.99,11564.0
2024-06-12 09:50:00,590.0,591.78,589.1,589.1,10953.0,590.0,591.78,589.1,589.1,10953.0
2024-06-12 10:00:00,589.18,589.6,587.69,589.06,4618.0,589.18,589.6,587.69,589.06,4618.0
2024-06-12 10:10:00,588.18,589.3,586.47,586.48,6389.0,588.18,589.3,586.47,586.48,6389.0
2024-06-12 10:20:00,586.64,586.65,585.84,586.09,5663.0,586.64,586.65,585.84,586.09,5663.0
2024-06-12 10:30:00,586.04,588.04,585.84,585.92,4233.0,586.04,588.04,585.84,585.92,4233.0
2024-06-12 10:40:00,586.44,587.53,585.49,586.72,4204.0,586.44,587.53,585.49,586.72,4204.0
2024-06-12 10:50:00,586.68,586.8,585.5,586.7,5485.0,586.68,586.8,585.5,586.7,5485.0
2024-06-12 11:00:00,585.8,586.02,584.61,586.01,3564.0,585.8,586.02,584.61,586.01,3564.0
2024-06-12 11:10:00,586.13,586.4,584.85,586.05,2356.0,586.13,586.4,584.85,586.05,2356.0
2024-06-12 11:20:00,586.27,587.84,586.06,587.43,1952.0,586.27,587.84,586.06,587.43,1952.0
2024-06-12 11:30:00,587.63,587.7,586.69,587.53,4230.0,587.63,587.7,586.69,587.53,4230.0
2024-06-12 11:40:00,587.36,587.44,586.87,587.12,600.0,587.36,587.44,586.87,587.12,600.0
2024-06-12 11:50:00,586.74,587.11,586.44,587.11,3238.0,586.74,587.11,586.44,587.11,3238.0
2024-06-12 12:00:00,587.07,588.24,587.07,588.24,2244.0,587.07,588.24,587.07,588.24,2244.0
2024-06-12 12:10:00,588.12,588.16,586.92,587.42,4300.0,588.12,588.16,586.92,587.42,4300.0
2024-06-12 12:20:00,587.17,587.98,586.9,587.47,5367.0,587.17,587.98,586.9,587.47,5367.0
2024-06-12 12:30:00,587.2,588.46,587.19,587.73,1195.0,587.2,588.46,587.19,587.73,1195.0
2024-06-12 12:40:00,588.02,588.64,587.75,588.45,1427.0,588.02,588.64,587.75,588.45,1427.0
2024-06-12 12:50:00,588.07,588.68,588.04,588.57,1228.0,588.07,588.68,588.04,588.57,1228.0
2024-06-12 13:00:00,589.03,589.5,588.99,589.45,4435.0,589.03,589.5,588.99,589.45,4435.0
2024-06-12 13:10:00,589.48,589.65,589.01,589.65,1318.0,589.48,589.65,589.01,589.65,1318.0
2024-06-12 13:20:00,589.73,590.13,589.38,589.43,4425.0,589.73,590.13,589.38,589.43,4425.0
2024-06-12 13:30:00,588.87,589.0,588.05,588.41,2124.0,588.87,589.0,588.05,588.41,2124.0
2024-06-12 13:40:00,588.2,588.2,587.25,587.45,1102.0,588.2,588.2,587.25,587.45,1102.0
2024-06-12 13:50:00,587.45,587.56,587.19,587.27,1086.0,587.45,587.56,587.19,587.27,1086.0
2024-06-12 14:00:00,587.08,587.61,583.94,586.78,8394.0,587.08,587.61,583.94,586.78,8394.0
2024-06-12 14:10:00,587.12,588.71,587.12,587.93,1594.0,587.12,588.71,587.12,587.93,1594.0
2024-06-12 14:20:00,587.75,587.93,587.25,587.73,2037.0,587.75,587.93,587.25,587.73,2037.0
2024-06-12 14:30:00,587.75,588.48,586.47,588.48,3632.0,587.75,588.48,586.47,588.48,3632.0
2024-06-12 14:40:00,588.14,589.1,587.56,588.03,4462.0,588.14,589.1,587.56,588.03,4462.0
2024-06-12 14:50:00,588.01,589.28,587.43,589.0,5948.0,588.01,589.28,587.43,589.0,5948.0
2024-06-12 15:00:00,589.48,590.24,589.15,589.67,7169.0,589.48,590.24,589.15,589.67,7169.0
2024-06-12 15:10:00,589.66,592.58,589.46,592.58,12347.0,589.66,592.58,589.46,592.58,12347.0
2024-06-12 15:20:00,592.83,593.36,588.99,589.5,11825.0,592.83,593.36,588.99,589.5,11825.0
2024-06-12 15:30:00,589.2,590.81,588.75,590.25,8573.0,589.2,590.81,588.75,590.25,8573.0
2024-06-12 15:40:00,590.06,591.86,589.96,591.64,6043.0,590.06,591.86,589.96,591.64,6043.0
2024-06-12 15:50:00,591.06,592.4,590.88,590.99,22325.0,591.06,592.4,590.88,590.99,22325.0
2024-06-13 09:30:00,585.88,596.12,585.88,595.25,39863.0,585.88,596.12,585.88,595.25,39863.0
2024-06-13 09:40:00,595.81,596.98,594.35,596.34,9645.0,595.81,596.98,594.35,596.34,9645.0
2024-06-13 09:50:00,595.85,595.85,593.04,594.15,5313.0,595.85,595.85,593.04,594.15,5313.0
2024-06-13 10:00:00,594.0,594.88,593.39,594.38,5683.0,594.0,594.88,593.39,594.38,5683.0
2024-06-13 10:10:00,594.3,594.3,591.23,592.4,8049.0,594.3,594.3,591.23,592.4,8049.0
2024-06-13 10:20:00,592.58,595.44,592.45,595.18,6929.0,592.58,595.44,592.45,595.18,6929.0
2024-06-13 10:30:00,595.46,595.46,593.78,594.13,3364.0,595.46,595.46,593.78,594.13,3364.0
2024-06-13 10:40:00,594.58,594.58,592.31,592.31,4028.0,594.58,594.58,592.31,592.31,4028.0
2024-06-13 10:50:00,592.51,593.44,592.26,592.26,3642.0,592.51,593.44,592.26,592.26,3642.0
2024-06-13 11:00:00,592.31,592.74,591.74,592.3,2404.0,592.31,592.74,591.74,592.3,2404.0
2024-06-13 11:10:00,592.93,593.76,591.89,591.91,2936.0,592.93,593.76,591.89,591.91,2936.0
2024-06-13 11:20:00,592.01,593.66,591.93,592.68,4038.0,592.01,593.66,591.93,592.68,4038.0
2024-06-13 11:30:00,593.0,593.41,591.98,592.96,9432.0,593.0,593.41,591.98,592.96,9432.0
2024-06-13 11:40:00,592.84,592.97,591.75,592.26,2017.0,592.84,592.97,591.75,592.26,2017.0
2024-06-13 11:50:00,591.79,592.06,590.35,590.35,1594.0,591.79,592.06,590.35,590.35,1594.0
2024-06-13 12:00:00,590.63,590.63,589.02,589.38,1807.0,590.63,590.63,589.02,589.38,1807.0
2024-06-13 12:10:00,589.02,589.13,587.37,588.37,9544.0,589.02,589.13,587.37,588.37,9544.0
2024-06-13 12:20:00,587.47,587.47,585.9,585.96,606.0,587.47,587.47,585.9,585.96,606.0
2024-06-13 12:30:00,585.62,587.09,585.36,586.93,3200.0,585.62,587.09,585.36,586.93,3200.0
2024-06-13 12:40:00,586.99,587.23,586.48,586.48,1863.0,586.99,587.23,586.48,586.48,1863.0
2024-06-13 12:50:00,586.27,587.94,586.27,587.94,2764.0,586.27,587.94,586.27,587.94,2764.0
2024-06-13 13:00:00,587.76,588.02,587.49,587.49,600.0,587.76,588.02,587.49,587.49,600.0
2024-06-13 13:10:00,587.94,588.01,586.44,586.44,2859.0,587.94,588.01,586.44,586.44,2859.0
2024-06-13 13:20:00,586.49,587.09,585.92,587.09,2785.0,586.49,587.09,585.92,587.09,2785.0
2024-06-13 13:30:00,587.0,587.0,585.95,586.92,970.0,587.0,587.0,585.95,586.92,970.0
2024-06-13 13:40:00,587.15,587.44,586.72,586.73,1988.0,587.15,587.44,586.72,586.73,1988.0
2024-06-13 13:50:00,587.21,587.43,586.74,587.09,1675.0,587.21,587.43,586.74,587.09,1675.0
2024-06-13 14:00:00,586.79,587.38,586.21,587.38,1900.0,586.79,587.38,586.21,587.38,1900.0
2024-06-13 14:10:00,587.43,587.68,587.18,587.22,800.0,587.43,587.68,587.18,587.22,800.0
2024-06-13 14:20:00,587.38,587.43,587.16,587.23,1457.0,587.38,587.43,587.16,587.23,1457.0
2024-06-13 14:30:00,587.04,587.23,586.71,586.77,1700.0,587.04,587.23,586.71,586.77,1700.0
2024-06-13 14:40:00,586.2,587.4,586.2,587.23,1980.0,586.2,587.4,586.2,587.23,1980.0
2024-06-13 14:50:00,587.12,588.86,587.12,588.58,5882.0,587.12,588.86,587.12,588.58,5882.0
2024-06-13 15:00:00,588.0,588.23,587.49,588.02,3233.0,588.0,588.23,587.49,588.02,3233.0
2024-06-13 15:10:00,587.95,588.27,587.42,588.01,2217.0,587.95,588.27,587.42,588.01,2217.0
2024-06-13 15:20:00,588.03,588.18,587.51,587.78,2370.0,588.03,588.18,587.51,587.78,2370.0
2024-06-13 15:30:00,587.58,587.9,587.2,587.47,3824.0,587.58,587.9,587.2,587.47,3824.0
2024-06-13 15:40:00,587.6,587.6,586.21,587.05,4978.0,587.6,587.6,586.21,587.05,4978.0
2024-06-13 15:50:00,587.24,587.5,586.08,586.08,19457.0,587.24,587.5,586.08,586.08,19457.0
2024-06-14 09:30:00,586.91,587.84,585.0,587.17,11080.0,586.91,587.84,585.0,587.17,11080.0
2024-06-14 09:40:00,587.23,589.29,586.83,588.63,2542.0,587.23,589.29,586.83,588.63,2542.0
2024-06-14 09:50:00,588.5,589.34,587.38,587.78,5975.0,588.5,589.34,587.38,587.78,5975.0
2024-06-14 10:00:00,587.07,589.9,586.2,589.22,8713.0,587.07,589.9,586.2,589.22,8713.0
2024-06-14 10:10:00,589.13,589.63,587.53,589.25,3501.0,589.13,589.63,587.53,589.25,3501.0
2024-06-14 10:20:00,589.24,590.02,588.14,588.14,2552.0,589.24,590.02,588.14,588.14,2552.0
2024-06-14 10:30:00,588.04,588.35,586.37,586.37,3811.0,588.04,588.35,586.37,586.37,3811.0
2024-06-14 10:40:00,586.79,587.48,586.13,586.7,5188.0,586.79,587.48,586.13,586.7,5188.0
2024-06-14 10:50:00,586.72,588.42,585.89,586.81,15021.0,586.72,588.42,585.89,586.81,15021.0
2024-06-14 11:00:00,586.91,587.07,585.82,586.2,6725.0,586.91,587.07,585.82,586.2,6725.0
2024-06-14 11:10:00,585.52,586.19,585.52,585.77,6350.0,585.52,586.19,585.52,585.77,6350.0
2024-06-14 11:20:00,585.98,586.24,585.4,585.4,2712.0,585.98,586.24,585.4,585.4,2712.0
2024-06-14 11:30:00,585.63,586.13,585.17,585.62,8666.0,585.63,586.13,585.17,585.62,8666.0
2024-06-14 11:40:00,585.96,585.96,585.24,585.28,4150.0,585.96,585.96,585.24,585.28,4150.0
2024-06-14 11:50:00,585.2,586.54,584.89,586.54,2426.0,585.2,586.54,584.89,586.54,2426.0
2024-06-14 12:00:00,586.51,588.21,586.51,587.3,10858.0,586.51,588.21,586.51,587.3,10858.0
2024-06-14 12:10:00,587.41,587.89,587.03,587.5,3358.0,587.41,587.89,587.03,587.5,3358.0
2024-06-14 12:20:00,587.67,587.68,586.19,586.19,1900.0,587.67,587.68,586.19,586.19,1900.0
2024-06-14 12:30:00,586.19,587.0,586.03,587.0,2745.0,586.19,587.0,586.03,587.0,2745.0
2024-06-14 12:40:00,587.31,587.31,586.56,586.56,600.0,587.31,587.31,586.56,586.56,600.0
2024-06-14 12:50:00,586.9,587.27,586.6,586.96,1654.0,586.9,587.27,586.6,586.96,1654.0
2024-06-14 13:00:00,587.23,587.6,586.8,587.6,2473.0,587.23,587.6,586.8,587.6,2473.0
2024-06-14 13:10:00,587.47,588.76,587.43,588.45,8847.0,587.47,588.76,587.43,588.45,8847.0
2024-06-14 13:20:00,588.72,589.9,588.72,589.39,6124.0,588.72,589.9,588.72,589.39,6124.0
2024-06-14 13:30:00,589.68,589.9,589.02,589.75,6250.0,589.68,589.9,589.02,589.75,6250.0
2024-06-14 13:40:00,589.57,590.0,589.1,589.61,4962.0,589.57,590.0,589.1,589.61,4962.0
2024-06-14 13:50:00,589.78,590.2,589.27,589.39,4009.0,589.78,590.2,589.27,589.39,4009.0
2024-06-14 14:00:00,589.33,589.9,588.57,589.49,3924.0,589.33,589.9,588.57,589.49,3924.0
2024-06-14 14:10:00,589.54,590.31,589.54,590.3,1848.0,589.54,590.31,589.54,590.3,1848.0
2024-06-14 14:20:00,590.3,590.57,589.83,589.96,8343.0,590.3,590.57,589.83,589.96,8343.0
2024-06-14 14:30:00,590.04,590.26,589.27,589.82,2214.0,590.04,590.26,589.27,589.82,2214.0
2024-06-14 14:40:00,589.85,589.85,589.06,589.41,3560.0,589.85,589.85,589.06,589.41,3560.0
2024-06-14 14:50:00,589.93,590.39,589.85,590.07,10233.0,589.93,590.39,589.85,590.07,10233.0
2024-06-14 15:00:00,589.95,590.14,589.66,589.89,1277.0,589.95,590.14,589.66,589.89,1277.0
2024-06-14 15:10:00,589.84,590.05,589.26,590.05,2352.0,589.84,590.05,589.26,590.05,2352.0
2024-06-14 15:20:00,590.02,590.16,589.64,589.9,2350.0,590.02,590.16,589.64,589.9,2350.0
2024-06-14 15:30:00,589.31,589.7,588.88,588.91,3394.0,589.31,589.7,588.88,588.91,3394.0
2024-06-14 15:40:00,588.89,589.63,588.64,589.46,4966.0,588.89,589.63,588.64,589.46,4966.0
2024-06-14 15:50:00,589.42,590.63,588.99,590.49,21113.0,589.42,590.63,588.99,590.49,21113.0
2024-06-17 09:30:00,591.0,592.74,588.85,591.05,27985.0,591.0,592.74,588.85,591.05,27985.0
2024-06-17 09:40:00,591.29,591.81,588.47,589.63,10200.0,591.29,591.81,588.47,589.63,10200.0
2024-06-17 09:50:00,589.54,591.9,587.57,591.85,7031.0,589.54,591.9,587.57,591.85,7031.0
2024-06-17 10:00:00,591.22,592.0,589.65,592.0,5725.0,591.22,592.0,589.65,592.0,5725.0
2024-06-17 10:10:00,591.9,595.32,591.9,593.82,7400.0,591.9,595.32,591.9,593.82,7400.0
2024-06-17 10:20:00,593.17,594.76,592.88,593.18,4671.0,593.17,594.76,592.88,593.18,4671.0
2024-06-17 10:30:00,593.7,595.95,593.58,594.23,7532.0,593.7,595.95,593.58,594.23,7532.0
2024-06-17 10:40:00,594.34,596.65,593.99,596.14,14650.0,594.34,596.65,593.99,596.14,14650.0
2024-06-17 10:50:00,596.14,597.55,595.64,597.19,8011.0,596.14,597.55,595.64,597.19,8011.0
2024-06-17 11:00:00,597.25,597.4,596.13,596.57,7478.0,597.25,597.4,596.13,596.57,7478.0
2024-06-17 11:10:00,597.02,598.0,596.41,597.9,6264.0,597.02,598.0,596.41,597.9,6264.0
2024-06-17 11:20:00,598.0,598.7,597.62,597.87,7977.0,598.0,598.7,597.62,597.87,7977.0
2024-06-17 11:30:00,597.69,598.59,597.37,598.47,7417.0,597.69,598.59,597.37,598.47,7417.0
2024-06-17 11:40:00,598.69,601.04,598.44,600.89,36512.0,598.69,601.04,598.44,600.89,36512.0
2024-06-17 11:50:00,601.29,602.78,601.06,601.88,14097.0,601.29,602.78,601.06,601.88,14097.0
2024-06-17 12:00:00,601.89,602.79,601.39,602.31,16425.0,601.89,602.79,601.39,602.31,16425.0
2024-06-17 12:10:00,602.31,603.23,601.88,603.0,15324.0,602.31,603.23,601.88,603.0,15324.0
2024-06-17 12:20:00,603.5,605.67,603.31,605.41,10788.0,603.5,605.67,603.31,605.41,10788.0
2024-06-17 12:30:00,605.49,606.59,605.12,605.12,9747.0,605.49,606.59,605.12,605.12,9747.0
2024-06-17 12:40:00,605.09,606.99,605.03,606.99,5239.0,605.09,606.99,605.03,606.99,5239.0
2024-06-17 12:50:00,607.1,607.9,606.43,606.63,6509.0,607.1,607.9,606.43,606.63,6509.0
2024-06-17 13:00:00,606.68,608.46,606.41,608.46,10293.0,606.68,608.46,606.41,608.46,10293.0
2024-06-17 13:10:00,608.41,609.1,608.18,609.1,13489.0,608.41,609.1,608.18,609.1,13489.0
2024-06-17 13:20:00,609.26,609.85,608.47,608.69,11138.0,609.26,609.85,608.47,608.69,11138.0
2024-06-17 13:30:00,609.0,610.69,608.94,610.12,23987.0,609.0,610.69,608.94,610.12,23987.0
2024-06-17 13:40:00,609.74,610.84,609.22,610.58,21173.0,609.74,610.84,609.22,610.58,21173.0
2024-06-17 13:50:00,610.69,613.38,610.69,612.87,10978.0,610.69,613.38,610.69,612.87,10978.0
2024-06-17 14:00:00,613.0,613.39,612.0,613.33,8124.0,613.0,613.39,612.0,613.33,8124.0
2024-06-17 14:10:00,613.75,613.75,611.63,611.63,4855.0,613.75,613.75,611.63,611.63,4855.0
2024-06-17 14:20:00,612.4,613.7,612.4,613.59,3772.0,612.4,613.7,612.4,613.59,3772.0
2024-06-17 14:30:00,613.59,614.25,613.3,613.55,7135.0,613.59,614.25,613.3,613.55,7135.0
2024-06-17 14:40:00,613.3,613.36,612.17,612.9,13390.0,613.3,613.36,612.17,612.9,13390.0
2024-06-17 14:50:00,613.16,613.3,612.49,613.19,12230.0,613.16,613.3,612.49,613.19,12230.0
2024-06-17 15:00:00,613.08,613.68,612.25,613.47,6704.0,613.08,613.68,612.25,613.47,6704.0
2024-06-17 15:10:00,613.23,614.46,613.07,614.37,10652.0,613.23,614.46,613.07,614.37,10652.0
2024-06-17 15:20:00,614.26,614.95,613.68,614.24,12752.0,614.26,614.95,613.68,614.24,12752.0
2024-06-17 15:30:00,614.1,614.66,613.69,614.15,3055.0,614.1,614.66,613.69,614.15,3055.0
2024-06-17 15:40:00,614.27,614.85,614.09,614.5,8830.0,614.27,614.85,614.09,614.5,8830.0
2024-06-17 15:50:00,614.25,614.52,611.82,613.03,49059.0,614.25,614.52,611.82,613.03,49059.0
2024-06-18 09:30:00,611.41,616.0,608.77,610.45,69264.0,611.41,616.0,608.77,610.45,69264.0
2024-06-18 09:40:00,610.39,612.77,607.31,611.46,23018.0,610.39,612.77,607.31,611.46,23018.0
2024-06-18 09:50:00,611.38,615.4,610.82,614.68,11906.0,611.38,615.4,610.82,614.68,11906.0
2024-06-18 10:00:00,614.68,616.09,614.0,615.6,10281.0,614.68,616.09,614.0,615.6,10281.0
2024-06-18 10:10:00,615.64,615.65,613.95,614.51,7564.0,615.64,615.65,613.95,614.51,7564.0
2024-06-18 10:20:00,613.51,616.0,612.71,615.49,10123.0,613.51,616.0,612.71,615.49,10123.0
2024-06-18 10:30:00,615.13,618.41,615.13,618.36,11712.0,615.13,618.41,615.13,618.36,11712.0
2024-06-18 10:40:00,618.03,618.83,615.64,617.75,11163.0,618.03,618.83,615.64,617.75,11163.0
2024-06-18 10:50:00,617.76,618.07,615.63,616.17,8530.0,617.76,618.07,615.63,616.17,8530.0
2024-06-18 11:00:00,616.38,617.34,614.96,614.97,14647.0,616.38,617.34,614.96,614.97,14647.0
2024-06-18 11:10:00,614.91,615.13,613.84,615.13,4488.0,614.91,615.13,613.84,615.13,4488.0
2024-06-18 11:20:00,615.68,616.7,615.67,616.29,6038.0,615.68,616.7,615.67,616.29,6038.0
2024-06-18 11:30:00,616.39,616.83,615.72,616.44,7349.0,616.39,616.83,615.72,616.44,7349.0
2024-06-18 11:40:00,616.6,617.18,616.56,616.74,3023.0,616.6,617.18,616.56,616.74,3023.0
2024-06-18 11:50:00,616.85,616.93,616.2,616.88,3007.0,616.85,616.93,616.2,616.88,3007.0
2024-06-18 12:00:00,617.14,618.12,617.0,618.08,2485.0,617.14,618.12,617.0,618.08,2485.0
2024-06-18 12:10:00,618.29,618.67,617.66,618.0,8277.0,618.29,618.67,617.66,618.0,8277.0
2024-06-18 12:20:00,617.97,618.51,617.81,618.22,7096.0,617.97,618.51,617.81,618.22,7096.0
2024-06-18 12:30:00,618.19,618.6,617.73,617.84,5637.0,618.19,618.6,617.73,617.84,5637.0
2024-06-18 12:40:00,617.54,618.29,617.54,617.64,6272.0,617.54,618.29,617.54,617.64,6272.0
2024-06-18 12:50:00,617.6,619.3,617.6,619.3,6099.0,617.6,619.3,617.6,619.3,6099.0
2024-06-18 13:00:00,619.16,619.27,617.54,618.46,5818.0,619.16,619.27,617.54,618.46,5818.0
2024-06-18 13:10:00,618.49,618.81,618.16,618.31,2190.0,618.49,618.81,618.16,618.31,2190.0
2024-06-18 13:20:00,618.19,619.03,618.05,619.02,3254.0,618.19,619.03,618.05,619.02,3254.0
2024-06-18 13:30:00,618.82,619.45,618.33,619.25,5772.0,618.82,619.45,618.33,619.25,5772.0
2024-06-18 13:40:00,619.37,619.63,619.2,619.5,2336.0,619.37,619.63,619.2,619.5,2336.0
2024-06-18 13:50:00,619.53,619.56,618.83,618.85,2728.0,619.53,619.56,618.83,618.85,2728.0
2024-06-18 14:00:00,618.72,619.14,618.14,618.67,3229.0,618.72,619.14,618.14,618.67,3229.0
2024-06-18 14:10:00,618.72,619.01,617.54,617.92,5159.0,618.72,619.01,617.54,617.92,5159.0
2024-06-18 14:20:00,617.71,618.49,617.66,618.45,3992.0,617.71,618.49,617.66,618.45,3992.0
2024-06-18 14:30:00,618.45,618.59,617.68,617.68,3426.0,618.45,618.59,617.68,617.68,3426.0
2024-06-18 14:40:00,617.88,618.79,617.68,618.66,3942.0,617.88,618.79,617.68,618.66,3942.0
2024-06-18 14:50:00,618.79,619.61,618.61,619.42,7161.0,618.79,619.61,618.61,619.42,7161.0
2024-06-18 15:00:00,619.43,619.43,618.84,619.08,5697.0,619.43,619.43,618.84,619.08,5697.0
2024-06-18 15:10:00,619.1,620.03,618.9,619.48,14365.0,619.1,620.03,618.9,619.48,14365.0
2024-06-18 15:20:00,619.45,620.41,619.34,619.9,10381.0,619.45,620.41,619.34,619.9,10381.0
2024-06-18 15:30:00,619.87,620.18,619.22,619.89,11145.0,619.87,620.18,619.22,619.89,11145.0
2024-06-18 15:40:00,619.88,620.0,618.67,618.67,20935.0,619.88,620.0,618.67,618.67,20935.0
2024-06-18 15:50:00,618.35,620.59,618.35,620.59,38238.0,618.35,620.59,618.35,620.59,38238.0
2024-06-20 09:30:00,622.95,622.99,615.31,619.32,46941.0,622.95,622.99,615.31,619.32,46941.0
2024-06-20 09:40:00,619.27,621.29,616.4,618.8,23477.0,619.27,621.29,616.4,618.8,23477.0
2024-06-20 09:50:00,618.23,620.0,617.43,618.11,12778.0,618.23,620.0,617.43,618.11,12778.0
2024-06-20 10:00:00,618.02,618.02,615.4,616.37,9372.0,618.02,618.02,615.4,616.37,9372.0
2024-06-20 10:10:00,616.37,616.84,613.96,614.79,29205.0,616.37,616.84,613.96,614.79,29205.0
2024-06-20 10:20:00,615.08,616.26,614.4,614.42,14364.0,615.08,616.26,614.4,614.42,14364.0
2024-06-20 10:30:00,614.38,614.81,613.0,614.17,9854.0,614.38,614.81,613.0,614.17,9854.0
2024-06-20 10:40:00,614.2,615.47,613.88,615.0,9573.0,614.2,615.47,613.88,615.0,9573.0
2024-06-20 10:50:00,615.26,616.49,614.92,615.79,6654.0,615.26,616.49,614.92,615.79,6654.0
2024-06-20 11:00:00,615.75,616.93,615.13,616.39,2397.0,615.75,616.93,615.13,616.39,2397.0
2024-06-20 11:10:00,616.65,617.75,616.55,617.2,5204.0,616.65,617.75,616.55,617.2,5204.0
2024-06-20 11:20:00,617.2,617.2,614.81,616.07,29933.0,617.2,617.2,614.81,616.07,29933.0
2024-06-20 11:30:00,615.52,617.42,615.52,617.42,5250.0,615.52,617.42,615.52,617.42,5250.0
2024-06-20 11:40:00,617.41,618.1,616.5,616.5,9161.0,617.41,618.1,616.5,616.5,9161.0
2024-06-20 11:50:00,616.48,616.86,615.16,615.16,4164.0,616.48,616.86,615.16,615.16,4164.0
2024-06-20 12:00:00,614.53,615.28,613.87,614.01,8379.0,614.53,615.28,613.87,614.01,8379.0
2024-06-20 12:10:00,614.39,615.06,612.44,612.44,17273.0,614.39,615.06,612.44,612.44,17273.0
2024-06-20 12:20:00,612.38,612.38,610.72,611.2,11863.0,612.38,612.38,610.72,611.2,11863.0
2024-06-20 12:30:00,610.4,610.41,608.64,609.66,5021.0,610.4,610.41,608.64,609.66,5021.0
2024-06-20 12:40:00,609.63,612.47,609.27,612.22,7094.0,609.63,612.47,609.27,612.22,7094.0
2024-06-20 12:50:00,612.47,613.82,612.47,613.66,6346.0,612.47,613.82,612.47,613.66,6346.0
2024-06-20 13:00:00,613.36,613.66,610.56,611.46,10665.0,613.36,613.66,610.56,611.46,10665.0
2024-06-20 13:10:00,611.43,612.52,611.35,612.47,3149.0,611.43,612.52,611.35,612.47,3149.0
2024-06-20 13:20:00,612.35,612.8,610.86,610.94,7815.0,612.35,612.8,610.86,610.94,7815.0
2024-06-20 13:30:00,611.27,611.27,607.27,607.84,3931.0,611.27,611.27,607.27,607.84,3931.0
2024-06-20 13:40:00,608.04,610.18,607.92,610.05,7128.0,608.04,610.18,607.92,610.05,7128.0
2024-06-20 13:50:00,609.57,610.85,609.53,610.85,10363.0,609.57,610.85,609.53,610.85,10363.0
2024-06-20 14:00:00,610.94,612.22,610.7,611.9,5474.0,610.94,612.22,610.7,611.9,5474.0
2024-06-20 14:10:00,612.13,612.16,610.7,611.51,11418.0,612.13,612.16,610.7,611.51,11418.0
2024-06-20 14:20:00,611.48,612.21,611.17,612.0,7487.0,611.48,612.21,611.17,612.0,7487.0
2024-06-20 14:30:00,612.12,612.26,609.2,610.01,9976.0,612.12,612.26,609.2,610.01,9976.0
2024-06-20 14:40:00,610.24,610.53,609.4,609.76,2711.0,610.24,610.53,609.4,609.76,2711.0
2024-06-20 14:50:00,609.91,610.21,609.68,610.21,5814.0,609.91,610.21,609.68,610.21,5814.0
2024-06-20 15:00:00,610.13,610.16,608.84,609.76,3303.0,610.13,610.16,608.84,609.76,3303.0
2024-06-20 15:10:00,609.57,610.05,608.73,608.79,3616.0,609.57,610.05,608.73,608.79,3616.0
2024-06-20 15:20:00,608.44,609.74,607.64,609.67,4264.0,608.44,609.74,607.64,609.67,4264.0
2024-06-20 15:30:00,609.6,610.83,609.05,610.4,4314.0,609.6,610.83,609.05,610.4,4314.0
2024-06-20 15:40:00,610.42,611.71,610.42,611.36,5145.0,610.42,611.71,610.42,611.36,5145.0
2024-06-20 15:50:00,611.35,612.21,610.02,610.15,45450.0,611.35,612.21,610.02,610.15,45450.0
2024-06-21 09:30:00,613.6,613.6,608.19,608.95,194180.0,613.6,613.6,608.19,608.95,194180.0
2024-06-21 09:40:00,608.57,608.7,600.03,601.38,20069.0,608.57,608.7,600.03,601.38,20069.0
2024-06-21 09:50:00,601.01,603.0,599.67,603.0,5580.0,601.01,603.0,599.67,603.0,5580.0
2024-06-21 10:00:00,602.44,603.3,600.88,601.71,8056.0,602.44,603.3,600.88,601.71,8056.0
2024-06-21 10:10:00,601.97,605.22,601.68,604.99,9269.0,601.97,605.22,601.68,604.99,9269.0
2024-06-21 10:20:00,605.42,605.57,602.11,603.15,3603.0,605.42,605.57,602.11,603.15,3603.0
2024-06-21 10:30:00,603.53,603.98,602.06,602.78,4415.0,603.53,603.98,602.06,602.78,4415.0
2024-06-21 10:40:00,602.62,605.22,602.3,604.89,5588.0,602.62,605.22,602.3,604.89,5588.0
2024-06-21 10:50:00,604.74,606.7,603.13,606.7,8901.0,604.74,606.7,603.13,606.7,8901.0
2024-06-21 11:00:00,606.93,608.08,606.8,607.72,3237.0,606.93,608.08,606.8,607.72,3237.0
2024-06-21 11:10:00,607.86,608.72,607.56,608.72,3712.0,607.86,608.72,607.56,608.72,3712.0
2024-06-21 11:20:00,608.85,609.04,606.53,607.51,3684.0,608.85,609.04,606.53,607.51,3684.0
2024-06-21 11:30:00,606.95,607.66,605.97,606.23,5116.0,606.95,607.66,605.97,606.23,5116.0
2024-06-21 11:40:00,606.19,608.03,605.86,608.03,2738.0,606.19,608.03,605.86,608.03,2738.0
2024-06-21 11:50:00,608.12,609.99,608.11,609.35,3404.0,608.12,609.99,608.11,609.35,3404.0
2024-06-21 12:00:00,609.21,609.56,608.76,608.95,1773.0,609.21,609.56,608.76,608.95,1773.0
2024-06-21 12:10:00,607.98,610.0,607.97,609.98,3659.0,607.98,610.0,607.97,609.98,3659.0
2024-06-21 12:20:00,609.99,609.99,608.17,608.52,2351.0,609.99,609.99,608.17,608.52,2351.0
2024-06-21 12:30:00,608.95,609.21,608.54,609.21,1561.0,608.95,609.21,608.54,609.21,1561.0
2024-06-21 12:40:00,609.39,609.88,607.96,608.51,3905.0,609.39,609.88,607.96,608.51,3905.0
2024-06-21 12:50:00,608.21,608.62,607.83,608.1,4103.0,608.21,608.62,607.83,608.1,4103.0
2024-06-21 13:00:00,608.13,608.14,606.94,607.42,2291.0,608.13,608.14,606.94,607.42,2291.0
2024-06-21 13:10:00,607.8,608.35,607.52,608.0,821.0,607.8,608.35,607.52,608.0,821.0
2024-06-21 13:20:00,607.19,607.46,606.67,607.42,2869.0,607.19,607.46,606.67,607.42,2869.0
2024-06-21 13:30:00,607.31,607.31,606.47,607.24,3544.0,607.31,607.31,606.47,607.24,3544.0
2024-06-21 13:40:00,607.15,607.35,606.7,607.25,2476.0,607.15,607.35,606.7,607.25,2476.0
2024-06-21 13:50:00,607.31,607.96,606.97,606.97,3290.0,607.31,607.96,606.97,606.97,3290.0
2024-06-21 14:00:00,606.96,608.05,606.46,607.23,13237.0,606.96,608.05,606.46,607.23,13237.0
2024-06-21 14:10:00,606.91,608.09,606.55,606.64,4043.0,606.91,608.09,606.55,606.64,4043.0
2024-06-21 14:20:00,606.45,606.71,605.46,606.43,13309.0,606.45,606.71,605.46,606.43,13309.0
2024-06-21 14:30:00,606.84,607.38,606.57,607.03,2516.0,606.84,607.38,606.57,607.03,2516.0
2024-06-21 14:40:00,606.65,607.2,606.34,607.06,1828.0,606.65,607.2,606.34,607.06,1828.0
2024-06-21 14:50:00,607.29,608.43,607.06,607.11,5325.0,607.29,608.43,607.06,607.11,5325.0
2024-06-21 15:00:00,607.52,607.98,607.52,607.65,2509.0,607.52,607.98,607.52,607.65,2509.0
2024-06-21 15:10:00,607.86,608.3,606.9,607.21,3410.0,607.86,608.3,606.9,607.21,3410.0
2024-06-21 15:20:00,606.9,607.45,606.59,606.64,4239.0,606.9,607.45,606.59,606.64,4239.0
2024-06-21 15:30:00,606.6,607.99,606.52,607.75,8473.0,606.6,607.99,606.52,607.75,8473.0
2024-06-21 15:40:00,607.42,608.03,605.35,605.67,12182.0,607.42,608.03,605.35,605.67,12182.0
2024-06-21 15:50:00,605.3,607.11,604.99,605.87,73955.0,605.3,607.11,604.99,605.87,73955.0
2024-06-24 09:30:00,599.26,603.2,597.01,599.63,20310.0,599.26,603.2,597.01,599.63,20310.0
2024-06-24 09:40:00,600.79,600.8,596.04,597.66,6926.0,600.79,600.8,596.04,597.66,6926.0
2024-06-24 09:50:00,597.57,600.74,597.12,599.71,7677.0,597.57,600.74,597.12,599.71,7677.0
2024-06-24 10:00:00,599.68,601.26,598.11,599.3,9769.0,599.68,601.26,598.11,599.3,9769.0
2024-06-24 10:10:00,599.61,600.63,598.34,600.55,6606.0,599.61,600.63,598.34,600.55,6606.0
2024-06-24 10:20:00,600.43,601.03,598.14,598.32,7466.0,600.43,601.03,598.14,598.32,7466.0
2024-06-24 10:30:00,598.0,599.98,596.79,599.98,5805.0,598.0,599.98,596.79,599.98,5805.0
2024-06-24 10:40:00,599.21,599.21,595.77,596.52,3857.0,599.21,599.21,595.77,596.52,3857.0
2024-06-24 10:50:00,596.53,600.0,595.51,600.0,5064.0,596.53,600.0,595.51,600.0,5064.0
2024-06-24 11:00:00,599.79,600.05,598.16,599.32,7338.0,599.79,600.05,598.16,599.32,7338.0
2024-06-24 11:10:00,599.52,600.62,599.52,600.14,5537.0,599.52,600.62,599.52,600.14,5537.0
2024-06-24 11:20:00,600.55,601.04,598.88,599.32,4809.0,600.55,601.04,598.88,599.32,4809.0
2024-06-24 11:30:00,599.7,599.7,597.94,597.94,2589.0,599.7,599.7,597.94,597.94,2589.0
2024-06-24 11:40:00,598.02,599.07,597.41,598.02,6748.0,598.02,599.07,597.41,598.02,6748.0
2024-06-24 11:50:00,597.68,598.74,596.6,598.74,6271.0,597.68,598.74,596.6,598.74,6271.0
2024-06-24 12:00:00,598.97,599.27,598.08,598.41,3664.0,598.97,599.27,598.08,598.41,3664.0
2024-06-24 12:10:00,598.27,599.98,598.27,599.98,3527.0,598.27,599.98,598.27,599.98,3527.0
2024-06-24 12:20:00,600.18,600.18,598.62,598.82,3007.0,600.18,600.18,598.62,598.82,3007.0
2024-06-24 12:30:00,599.25,599.64,599.17,599.34,1854.0,599.25,599.64,599.17,599.34,1854.0
2024-06-24 12:40:00,599.02,600.45,598.99,600.45,2935.0,599.02,600.45,598.99,600.45,2935.0
2024-06-24 12:50:00,599.79,599.99,599.03,599.54,2538.0,599.79,599.99,599.03,599.54,2538.0
2024-06-24 13:00:00,599.85,600.37,599.24,599.25,3680.0,599.85,600.37,599.24,599.25,3680.0
2024-06-24 13:10:00,599.12,600.25,598.09,599.77,5284.0,599.12,600.25,598.09,599.77,5284.0
2024-06-24 13:20:00,599.55,600.38,599.19,599.81,3195.0,599.55,600.38,599.19,599.81,3195.0
2024-06-24 13:30:00,599.61,599.61,597.72,598.83,2045.0,599.61,599.61,597.72,598.83,2045.0
2024-06-24 13:40:00,598.43,599.13,598.35,598.49,1530.0,598.43,599.13,598.35,598.49,1530.0
2024-06-24 13:50:00,598.72,600.04,598.49,599.64,3794.0,598.72,600.04,598.49,599.64,3794.0
2024-06-24 14:00:00,599.54,600.0,599.22,599.69,1900.0,599.54,600.0,599.22,599.69,1900.0
2024-06-24 14:10:00,599.43,599.8,598.36,598.73,3224.0,599.43,599.8,598.36,598.73,3224.0
2024-06-24 14:20:00,598.69,599.01,597.44,597.66,3434.0,598.69,599.01,597.44,597.66,3434.0
2024-06-24 14:30:00,597.58,597.99,597.35,597.72,3335.0,597.58,597.99,597.35,597.72,3335.0
2024-06-24 14:40:00,597.17,598.13,596.91,598.13,2331.0,597.17,598.13,596.91,598.13,2331.0
2024-06-24 14:50:00,598.06,598.51,597.48,598.4,2081.0,598.06,598.51,597.48,598.4,2081.0
2024-06-24 15:00:00,598.79,599.75,598.06,598.77,9818.0,598.79,599.75,598.06,598.77,9818.0
2024-06-24 15:10:00,598.57,599.04,597.93,598.05,2619.0,598.57,599.04,597.93,598.05,2619.0
2024-06-24 15:20:00,598.0,598.29,597.67,598.26,3583.0,598.0,598.29,597.67,598.26,3583.0
2024-06-24 15:30:00,598.54,598.54,597.46,597.8,2836.0,598.54,598.54,597.46,597.8,2836.0
2024-06-24 15:40:00,597.94,597.94,596.39,596.41,8205.0,597.94,597.94,596.39,596.41,8205.0
2024-06-24 15:50:00,596.63,597.55,595.5,595.92,41227.0,596.63,597.55,595.5,595.92,41227.0
2024-06-25 09:30:00,597.69,598.07,593.94,594.18,19216.0,597.69,598.07,593.94,594.18,19216.0
2024-06-25 09:40:00,594.63,597.26,594.14,595.49,8737.0,594.63,597.26,594.14,595.49,8737.0
2024-06-25 09:50:00,595.52,596.37,593.67,594.71,10127.0,595.52,596.37,593.67,594.71,10127.0
2024-06-25 10:00:00,594.25,598.42,594.17,598.42,5111.0,594.25,598.42,594.17,598.42,5111.0
2024-06-25 10:10:00,598.46,599.58,597.57,597.58,4188.0,598.46,599.58,597.57,597.58,4188.0
2024-06-25 10:20:00,597.98,599.07,597.85,598.04,3474.0,597.98,599.07,597.85,598.04,3474.0
2024-06-25 10:30:00,598.05,599.3,597.63,598.53,6457.0,598.05,599.3,597.63,598.53,6457.0
2024-06-25 10:40:00,599.02,599.17,596.3,596.3,3347.0,599.02,599.17,596.3,596.3,3347.0
2024-06-25 10:50:00,596.88,596.93,595.53,596.85,4246.0,596.88,596.93,595.53,596.85,4246.0
2024-06-25 11:00:00,596.94,598.91,596.58,598.91,2611.0,596.94,598.91,596.58,598.91,2611.0
2024-06-25 11:10:00,598.89,600.0,598.56,599.47,5932.0,598.89,600.0,598.56,599.47,5932.0
2024-06-25 11:20:00,599.91,600.09,598.79,598.79,3132.0,599.91,600.09,598.79,598.79,3132.0
2024-06-25 11:30:00,599.06,600.22,598.76,599.81,3237.0,599.06,600.22,598.76,599.81,3237.0
2024-06-25 11:40:00,599.66,600.17,599.15,599.46,2620.0,599.66,600.17,599.15,599.46,2620.0
2024-06-25 11:50:00,599.67,599.9,598.39,599.48,3096.0,599.67,599.9,598.39,599.48,3096.0
2024-06-25 12:00:00,599.49,599.96,598.89,598.89,2576.0,599.49,599.96,598.89,598.89,2576.0
2024-06-25 12:10:00,598.77,599.27,598.28,598.99,7612.0,598.77,599.27,598.28,598.99,7612.0
2024-06-25 12:20:00,598.99,599.3,598.67,599.28,2435.0,598.99,599.3,598.67,599.28,2435.0
2024-06-25 12:30:00,599.07,599.28,598.17,599.0,3842.0,599.07,599.28,598.17,599.0,3842.0
2024-06-25 12:40:00,599.14,599.18,597.4,598.15,3811.0,599.14,599.18,597.4,598.15,3811.0
2024-06-25 12:50:00,598.42,598.43,597.08,597.17,3227.0,598.42,598.43,597.08,597.17,3227.0
2024-06-25 13:00:00,596.78,596.91,595.59,596.08,4977.0,596.78,596.91,595.59,596.08,4977.0
2024-06-25 13:10:00,596.08,596.62,595.99,595.99,3854.0,596.08,596.62,595.99,595.99,3854.0
2024-06-25 13:20:00,596.27,596.42,596.01,596.16,1395.0,596.27,596.42,596.01,596.16,1395.0
2024-06-25 13:30:00,596.26,596.26,594.92,595.7,4850.0,596.26,596.26,594.92,595.7,4850.0
2024-06-25 13:40:00,595.71,596.01,595.43,595.92,3442.0,595.71,596.01,595.43,595.92,3442.0
2024-06-25 13:50:00,596.71,597.04,596.24,596.57,2937.0,596.71,597.04,596.24,596.57,2937.0
2024-06-25 14:00:00,596.66,596.88,596.18,596.88,2680.0,596.66,596.88,596.18,596.88,2680.0
2024-06-25 14:10:00,596.63,597.13,596.53,596.67,2249.0,596.63,597.13,596.53,596.67,2249.0
2024-06-25 14:20:00,596.62,597.34,596.33,596.92,6222.0,596.62,597.34,596.33,596.92,6222.0
2024-06-25 14:30:00,596.83,596.83,594.94,596.35,4700.0,596.83,596.83,594.94,596.35,4700.0
2024-06-25 14:40:00,596.41,597.81,596.41,596.42,3625.0,596.41,597.81,596.41,596.42,3625.0
2024-06-25 14:50:00,596.65,596.9,595.48,596.51,14478.0,596.65,596.9,595.48,596.51,14478.0
2024-06-25 15:00:00,596.9,597.86,596.9,597.22,7167.0,596.9,597.86,596.9,597.22,7167.0
2024-06-25 15:10:00,597.27,598.25,597.07,598.25,4231.0,597.27,598.25,597.07,598.25,4231.0
2024-06-25 15:20:00,598.31,599.52,598.1,599.11,3787.0,598.31,599.52,598.1,599.11,3787.0
2024-06-25 15:30:00,598.94,599.49,598.23,599.48,6900.0,598.94,599.49,598.23,599.48,6900.0
2024-06-25 15:40:00,599.33,600.0,598.96,599.57,11683.0,599.33,600.0,598.96,599.57,11683.0
2024-06-25 15:50:00,599.64,600.51,599.24,600.28,33564.0,599.64,600.51,599.24,600.28,33564.0
2024-06-26 09:30:00,598.19,598.37,595.25,596.18,19301.0,598.19,598.37,595.25,596.18,19301.0
2024-06-26 09:40:00,596.62,598.67,596.21,598.6,5398.0,596.62,598.67,596.21,598.6,5398.0
2024-06-26 09:50:00,598.72,600.78,598.58,599.14,5131.0,598.72,600.78,598.58,599.14,5131.0
2024-06-26 10:00:00,598.96,599.25,597.62,597.62,4786.0,598.96,599.25,597.62,597.62,4786.0
2024-06-26 10:10:00,597.28,598.33,596.17,596.17,2400.0,597.28,598.33,596.17,596.17,2400.0
2024-06-26 10:20:00,595.38,597.22,595.2,595.98,3538.0,595.38,597.22,595.2,595.98,3538.0
2024-06-26 10:30:00,595.48,597.34,595.48,597.34,2301.0,595.48,597.34,595.48,597.34,2301.0
2024-06-26 10:40:00,597.73,599.35,597.08,598.62,14056.0,597.73,599.35,597.08,598.62,14056.0
2024-06-26 10:50:00,598.65,598.66,598.1,598.13,2121.0,598.65,598.66,598.1,598.13,2121.0
2024-06-26 11:00:00,597.86,597.92,595.6,596.54,3915.0,597.86,597.92,595.6,596.54,3915.0
2024-06-26 11:10:00,595.97,596.49,594.26,596.49,6011.0,595.97,596.49,594.26,596.49,6011.0
2024-06-26 11:20:00,597.7,598.64,597.62,597.9,3984.0,597.7,598.64,597.62,597.9,3984.0
2024-06-26 11:30:00,597.63,598.43,597.25,598.43,5967.0,597.63,598.43,597.25,598.43,5967.0
2024-06-26 11:40:00,598.59,599.39,598.44,599.39,1326.0,598.59,599.39,598.44,599.39,1326.0
2024-06-26 11:50:00,599.95,601.79,599.6,600.82,2474.0,599.95,601.79,599.6,600.82,2474.0
2024-06-26 12:00:00,600.38,600.73,599.32,600.08,2246.0,600.38,600.73,599.32,600.08,2246.0
2024-06-26 12:10:00,600.23,600.58,600.18,600.48,725.0,600.23,600.58,600.18,600.48,725.0
2024-06-26 12:20:00,600.98,601.15,600.47,600.47,1300.0,600.98,601.15,600.47,600.47,1300.0
2024-06-26 12:30:00,600.22,600.62,599.78,599.78,1808.0,600.22,600.62,599.78,599.78,1808.0
2024-06-26 12:40:00,599.8,599.99,599.05,599.13,1352.0,599.8,599.99,599.05,599.13,1352.0
2024-06-26 12:50:00,599.16,600.0,598.91,600.0,2911.0,599.16,600.0,598.91,600.0,2911.0
2024-06-26 13:00:00,599.37,599.57,599.23,599.25,1200.0,599.37,599.57,599.23,599.25,1200.0
2024-06-26 13:10:00,599.69,599.93,599.11,599.11,1853.0,599.69,599.93,599.11,599.11,1853.0
2024-06-26 13:20:00,598.88,599.33,598.71,599.33,928.0,598.88,599.33,598.71,599.33,928.0
2024-06-26 13:30:00,599.09,599.73,599.09,599.24,1210.0,599.09,599.73,599.09,599.24,1210.0
2024-06-26 13:40:00,599.11,599.51,599.01,599.23,1074.0,599.11,599.51,599.01,599.23,1074.0
2024-06-26 13:50:00,599.42,599.87,599.06,599.87,1557.0,599.42,599.87,599.06,599.87,1557.0
2024-06-26 14:00:00,599.3,599.31,598.45,598.72,1817.0,599.3,599.31,598.45,598.72,1817.0
2024-06-26 14:10:00,598.5,598.92,597.85,597.85,3511.0,598.5,598.92,597.85,597.85,3511.0
2024-06-26 14:20:00,597.49,598.12,597.4,597.83,2476.0,597.49,598.12,597.4,597.83,2476.0
2024-06-26 14:30:00,597.75,598.15,597.12,597.42,3834.0,597.75,598.15,597.12,597.42,3834.0
2024-06-26 14:40:00,597.18,598.64,597.08,598.64,2457.0,597.18,598.64,597.08,598.64,2457.0
2024-06-26 14:50:00,598.63,598.82,596.82,596.84,2376.0,598.63,598.82,596.82,596.84,2376.0
2024-06-26 15:00:00,597.01,597.01,595.88,595.93,3400.0,597.01,597.01,595.88,595.93,3400.0
2024-06-26 15:10:00,595.94,596.43,595.2,596.43,3700.0,595.94,596.43,595.2,596.43,3700.0
2024-06-26 15:20:00,596.08,596.23,595.84,596.23,1590.0,596.08,596.23,595.84,596.23,1590.0
2024-06-26 15:30:00,596.22,596.96,595.68,596.37,5751.0,596.22,596.96,595.68,596.37,5751.0
2024-06-26 15:40:00,596.43,596.93,596.04,596.29,7964.0,596.43,596.93,596.04,596.29,7964.0
2024-06-26 15:50:00,596.0,599.01,595.76,598.53,31241.0,596.0,599.01,595.76,598.53,31241.0
2024-06-27 09:30:00,600.31,606.41,598.91,604.54,33269.0,600.31,606.41,598.91,604.54,33269.0
2024-06-27 09:40:00,603.55,606.0,602.66,603.72,6807.0,603.55,606.0,602.66,603.72,6807.0
2024-06-27 09:50:00,603.27,603.27,600.94,603.07,10991.0,603.27,603.27,600.94,603.07,10991.0
2024-06-27 10:00:00,603.18,604.27,600.99,602.12,8293.0,603.18,604.27,600.99,602.12,8293.0
2024-06-27 10:10:00,602.11,603.42,601.75,602.32,10447.0,602.11,603.42,601.75,602.32,10447.0
2024-06-27 10:20:00,601.48,604.55,601.02,604.5,7681.0,601.48,604.55,601.02,604.5,7681.0
2024-06-27 10:30:00,603.4,604.23,603.1,603.98,8873.0,603.4,604.23,603.1,603.98,8873.0
2024-06-27 10:40:00,603.99,604.66,602.11,602.44,10124.0,603.99,604.66,602.11,602.44,10124.0
2024-06-27 10:50:00,602.56,602.56,601.1,601.5,1677.0,602.56,602.56,601.1,601.5,1677.0
2024-06-27 11:00:00,601.65,601.71,600.45,601.06,1299.0,601.65,601.71,600.45,601.06,1299.0
2024-06-27 11:10:00,601.24,601.53,600.39,600.62,3406.0,601.24,601.53,600.39,600.62,3406.0
2024-06-27 11:20:00,600.31,600.31,598.62,598.7,4463.0,600.31,600.31,598.62,598.7,4463.0
2024-06-27 11:30:00,598.3,598.3,597.04,597.97,6959.0,598.3,598.3,597.04,597.97,6959.0
2024-06-27 11:40:00,597.82,598.06,596.14,596.61,2154.0,597.82,598.06,596.14,596.61,2154.0
2024-06-27 11:50:00,596.56,597.29,596.06,597.13,2269.0,596.56,597.29,596.06,597.13,2269.0
2024-06-27 12:00:00,596.8,598.0,596.8,597.51,1000.0,596.8,598.0,596.8,597.51,1000.0
2024-06-27 12:10:00,598.12,598.92,597.48,598.52,1531.0,598.12,598.92,597.48,598.52,1531.0
2024-06-27 12:20:00,598.35,598.6,597.33,597.33,4600.0,598.35,598.6,597.33,597.33,4600.0
2024-06-27 12:30:00,597.44,598.97,597.44,598.97,1234.0,597.44,598.97,597.44,598.97,1234.0
2024-06-27 12:40:00,598.56,599.41,598.39,599.07,4883.0,598.56,599.41,598.39,599.07,4883.0
2024-06-27 12:50:00,598.71,599.01,598.08,598.39,1500.0,598.71,599.01,598.08,598.39,1500.0
2024-06-27 13:00:00,598.68,598.68,597.66,597.66,4927.0,598.68,598.68,597.66,597.66,4927.0
2024-06-27 13:10:00,597.66,598.05,596.93,596.93,3816.0,597.66,598.05,596.93,596.93,3816.0
2024-06-27 13:20:00,596.98,597.34,596.47,596.47,4719.0,596.98,597.34,596.47,596.47,4719.0
2024-06-27 13:30:00,596.73,597.78,596.16,597.37,4567.0,596.73,597.78,596.16,597.37,4567.0
2024-06-27 13:40:00,597.75,597.76,597.1,597.26,1210.0,597.75,597.76,597.1,597.26,1210.0
2024-06-27 13:50:00,597.48,597.48,596.79,596.99,6005.0,597.48,597.48,596.79,596.99,6005.0
2024-06-27 14:00:00,596.48,596.48,595.46,595.71,3974.0,596.48,596.48,595.46,595.71,3974.0
2024-06-27 14:10:00,595.96,596.11,595.37,595.6,5092.0,595.96,596.11,595.37,595.6,5092.0
2024-06-27 14:20:00,595.87,597.04,595.71,596.44,3406.0,595.87,597.04,595.71,596.44,3406.0
2024-06-27 14:30:00,596.58,597.2,596.39,596.39,2603.0,596.58,597.2,596.39,596.39,2603.0
2024-06-27 14:40:00,596.38,596.4,595.78,596.13,4606.0,596.38,596.4,595.78,596.13,4606.0
2024-06-27 14:50:00,596.59,597.4,596.2,596.58,2152.0,596.59,597.4,596.2,596.58,2152.0
2024-06-27 15:00:00,596.75,596.94,596.35,596.43,2718.0,596.75,596.94,596.35,596.43,2718.0
2024-06-27 15:10:00,596.71,597.05,596.45,596.51,6488.0,596.71,597.05,596.45,596.51,6488.0
2024-06-27 15:20:00,596.9,596.9,596.36,596.4,3489.0,596.9,596.9,596.36,596.4,3489.0
2024-06-27 15:30:00,596.38,596.75,596.19,596.33,3750.0,596.38,596.75,596.19,596.33,3750.0
2024-06-27 15:40:00,596.31,596.65,595.46,596.0,7801.0,596.31,596.65,595.46,596.0,7801.0
2024-06-27 15:50:00,595.72,595.88,593.89,595.44,23053.0,595.72,595.88,593.89,595.44,23053.0
2024-06-28 09:30:00,596.82,599.32,593.9,598.58,25525.0,596.82,599.32,593.9,598.58,25525.0
2024-06-28 09:40:00,597.89,601.34,597.89,599.96,7031.0,597.89,601.34,597.89,599.96,7031.0
2024-06-28 09:50:00,599.63,600.56,599.03,599.14,16379.0,599.63,600.56,599.03,599.14,16379.0
2024-06-28 10:00:00,599.77,605.43,599.48,604.94,14397.0,599.77,605.43,599.48,604.94,14397.0
2024-06-28 10:10:00,605.31,607.29,605.21,606.31,11356.0,605.31,607.29,605.21,606.31,11356.0
2024-06-28 10:20:00,606.61,608.08,606.15,606.82,4966.0,606.61,608.08,606.15,606.82,4966.0
2024-06-28 10:30:00,606.23,608.16,606.07,606.07,6412.0,606.23,608.16,606.07,606.07,6412.0
2024-06-28 10:40:00,606.17,607.89,605.85,607.86,3167.0,606.17,607.89,605.85,607.86,3167.0
2024-06-28 10:50:00,607.68,607.68,605.16,605.79,3986.0,607.68,607.68,605.16,605.79,3986.0
2024-06-28 11:00:00,605.28,605.36,604.0,605.19,5130.0,605.28,605.36,604.0,605.19,5130.0
2024-06-28 11:10:00,605.2,606.01,604.59,604.9,5513.0,605.2,606.01,604.59,604.9,5513.0
2024-06-28 11:20:00,605.28,606.16,604.32,604.84,3158.0,605.28,606.16,604.32,604.84,3158.0
2024-06-28 11:30:00,604.64,606.17,604.64,606.17,2907.0,604.64,606.17,604.64,606.17,2907.0
2024-06-28 11:40:00,605.97,607.14,605.39,607.14,6024.0,605.97,607.14,605.39,607.14,6024.0
2024-06-28 11:50:00,607.26,607.26,605.9,606.17,1596.0,607.26,607.26,605.9,606.17,1596.0
2024-06-28 12:00:00,606.14,606.14,603.43,603.56,2838.0,606.14,606.14,603.43,603.56,2838.0
2024-06-28 12:10:00,603.49,603.49,601.81,601.96,2622.0,603.49,603.49,601.81,601.96,2622.0
2024-06-28 12:20:00,602.47,604.86,602.16,604.81,4998.0,602.47,604.86,602.16,604.81,4998.0
2024-06-28 12:30:00,604.51,604.68,603.34,603.34,4976.0,604.51,604.68,603.34,603.34,4976.0
2024-06-28 12:40:00,602.0,603.4,601.98,603.19,5453.0,602.0,603.4,601.98,603.19,5453.0
2024-06-28 12:50:00,602.21,603.08,601.88,602.63,2746.0,602.21,603.08,601.88,602.63,2746.0
2024-06-28 13:00:00,601.95,603.06,601.59,602.79,1320.0,601.95,603.06,601.59,602.79,1320.0
2024-06-28 13:10:00,603.17,603.2,602.79,603.05,1576.0,603.17,603.2,602.79,603.05,1576.0
2024-06-28 13:20:00,603.37,604.32,603.37,603.61,1522.0,603.37,604.32,603.37,603.61,1522.0
2024-06-28 13:30:00,603.49,604.22,602.35,602.77,4072.0,603.49,604.22,602.35,602.77,4072.0
2024-06-28 13:40:00,602.46,602.46,601.53,601.7,3150.0,602.46,602.46,601.53,601.7,3150.0
2024-06-28 13:50:00,601.81,602.14,601.56,601.72,2302.0,601.81,602.14,601.56,601.72,2302.0
2024-06-28 14:00:00,601.96,602.07,601.67,601.83,1700.0,601.96,602.07,601.67,601.83,1700.0
2024-06-28 14:10:00,601.94,602.3,601.14,601.14,3276.0,601.94,602.3,601.14,601.14,3276.0
2024-06-28 14:20:00,600.82,600.87,599.53,600.53,2051.0,600.82,600.87,599.53,600.53,2051.0
2024-06-28 14:30:00,600.19,600.63,600.04,600.15,1773.0,600.19,600.63,600.04,600.15,1773.0
2024-06-28 14:40:00,600.58,600.78,599.52,599.52,3413.0,600.58,600.78,599.52,599.52,3413.0
2024-06-28 14:50:00,599.47,599.89,597.97,598.75,11782.0,599.47,599.89,597.97,598.75,11782.0
2024-06-28 15:00:00,598.67,598.96,598.12,598.45,2945.0,598.67,598.96,598.12,598.45,2945.0
2024-06-28 15:10:00,598.39,598.39,597.53,597.62,1889.0,598.39,598.39,597.53,597.62,1889.0
2024-06-28 15:20:00,597.81,597.82,596.26,596.38,6066.0,597.81,597.82,596.26,596.38,6066.0
2024-06-28 15:30:00,596.08,597.29,594.03,596.64,15344.0,596.08,597.29,594.03,596.64,15344.0
2024-06-28 15:40:00,596.69,598.57,596.69,597.76,8826.0,596.69,598.57,596.69,597.76,8826.0
2024-06-28 15:50:00,597.36,598.32,594.61,595.27,77115.0,597.36,598.32,594.61,595.27,77115.0
2024-07-01 09:30:00,594.79,594.99,590.4,592.83,24794.0,594.79,594.99,590.4,592.83,24794.0
2024-07-01 09:40:00,591.37,592.76,589.6,590.02,7650.0,591.37,592.76,589.6,590.02,7650.0
2024-07-01 09:50:00,589.44,592.15,588.82,592.14,9634.0,589.44,592.15,588.82,592.14,9634.0
2024-07-01 10:00:00,592.99,594.97,592.73,594.37,7000.0,592.99,594.97,592.73,594.37,7000.0
2024-07-01 10:10:00,594.32,595.13,590.91,595.13,16093.0,594.32,595.13,590.91,595.13,16093.0
2024-07-01 10:20:00,594.93,595.8,594.3,595.3,2602.0,594.93,595.8,594.3,595.3,2602.0
2024-07-01 10:30:00,595.56,596.08,594.63,595.04,5326.0,595.56,596.08,594.63,595.04,5326.0
2024-07-01 10:40:00,595.45,595.93,594.37,595.35,3042.0,595.45,595.93,594.37,595.35,3042.0
2024-07-01 10:50:00,595.45,595.45,593.55,594.61,3374.0,595.45,595.45,593.55,594.61,3374.0
2024-07-01 11:00:00,594.8,594.8,593.67,594.15,1800.0,594.8,594.8,593.67,594.15,1800.0
2024-07-01 11:10:00,593.93,595.84,593.93,595.84,2039.0,593.93,595.84,593.93,595.84,2039.0
2024-07-01 11:20:00,595.28,596.4,595.11,596.29,3392.0,595.28,596.4,595.11,596.29,3392.0
2024-07-01 11:30:00,595.99,597.0,595.36,596.02,3135.0,595.99,597.0,595.36,596.02,3135.0
2024-07-01 11:40:00,596.01,596.28,595.19,595.54,1300.0,596.01,596.28,595.19,595.54,1300.0
2024-07-01 11:50:00,595.13,596.3,595.09,596.19,4527.0,595.13,596.3,595.09,596.19,4527.0
2024-07-01 12:00:00,596.21,597.62,595.58,597.62,2922.0,596.21,597.62,595.58,597.62,2922.0
2024-07-01 12:10:00,598.09,598.88,597.98,598.88,882.0,598.09,598.88,597.98,598.88,882.0
2024-07-01 12:20:00,598.34,598.34,597.32,597.81,2300.0,598.34,598.34,597.32,597.81,2300.0
2024-07-01 12:30:00,597.68,597.88,597.11,597.25,1802.0,597.68,597.88,597.11,597.25,1802.0
2024-07-01 12:40:00,596.9,597.56,596.67,597.27,1864.0,596.9,597.56,596.67,597.27,1864.0
2024-07-01 12:50:00,596.66,597.19,596.66,597.08,1613.0,596.66,597.19,596.66,597.08,1613.0
2024-07-01 13:00:00,597.24,597.43,596.43,596.43,1218.0,597.24,597.43,596.43,596.43,1218.0
2024-07-01 13:10:00,596.6,597.29,596.6,597.12,1300.0,596.6,597.29,596.6,597.12,1300.0
2024-07-01 13:20:00,597.14,598.33,596.96,598.33,2522.0,597.14,598.33,596.96,598.33,2522.0
2024-07-01 13:30:00,598.01,598.47,597.79,598.4,2204.0,598.01,598.47,597.79,598.4,2204.0
2024-07-01 13:40:00,598.38,598.76,598.11,598.62,2523.0,598.38,598.76,598.11,598.62,2523.0
2024-07-01 13:50:00,598.54,598.82,597.58,597.76,2158.0,598.54,598.82,597.58,597.76,2158.0
2024-07-01 14:00:00,597.32,599.0,597.13,599.0,2426.0,597.32,599.0,597.13,599.0,2426.0
2024-07-01 14:10:00,598.88,600.76,598.54,600.01,5342.0,598.88,600.76,598.54,600.01,5342.0
2024-07-01 14:20:00,600.46,600.46,599.05,599.33,2925.0,600.46,600.46,599.05,599.33,2925.0
2024-07-01 14:30:00,599.08,600.48,598.71,600.48,5217.0,599.08,600.48,598.71,600.48,5217.0
2024-07-01 14:40:00,600.48,601.36,600.21,601.36,10646.0,600.48,601.36,600.21,601.36,10646.0
2024-07-01 14:50:00,601.05,602.4,600.53,602.15,9976.0,601.05,602.4,600.53,602.15,9976.0
2024-07-01 15:00:00,601.98,603.0,600.8,602.74,5734.0,601.98,603.0,600.8,602.74,5734.0
2024-07-01 15:10:00,602.7,603.9,602.59,603.63,12600.0,602.7,603.9,602.59,603.63,12600.0
2024-07-01 15:20:00,603.77,604.44,602.79,603.35,16298.0,603.77,604.44,602.79,603.35,16298.0
2024-07-01 15:30:00,603.67,603.67,601.81,601.93,4673.0,603.67,603.67,601.81,601.93,4673.0
2024-07-01 15:40:00,602.1,602.37,600.84,601.43,4005.0,602.1,602.37,600.84,601.43,4005.0
2024-07-01 15:50:00,601.66,603.22,601.36,601.37,22346.0,601.66,603.22,601.36,601.37,22346.0
2024-07-02 09:30:00,601.42,605.5,600.85,605.5,25389.0,601.42,605.5,600.85,605.5,25389.0
2024-07-02 09:40:00,606.35,607.86,605.53,606.83,6549.0,606.35,607.86,605.53,606.83,6549.0
2024-07-02 09:50:00,606.42,606.42,604.08,604.08,4208.0,606.42,606.42,604.08,604.08,4208.0
2024-07-02 10:00:00,603.5,604.3,601.79,601.79,5384.0,603.5,604.3,601.79,601.79,5384.0
2024-07-02 10:10:00,600.81,603.48,600.57,603.08,7400.0,600.81,603.48,600.57,603.08,7400.0
2024-07-02 10:20:00,604.16,604.16,601.35,602.15,2996.0,604.16,604.16,601.35,602.15,2996.0
2024-07-02 10:30:00,602.41,604.61,602.41,604.61,3327.0,602.41,604.61,602.41,604.61,3327.0
2024-07-02 10:40:00,604.78,605.48,603.35,603.66,2454.0,604.78,605.48,603.35,603.66,2454.0
2024-07-02 10:50:00,604.63,605.61,603.9,604.84,4376.0,604.63,605.61,603.9,604.84,4376.0
2024-07-02 11:00:00,604.78,607.52,604.78,605.67,3234.0,604.78,607.52,604.78,605.67,3234.0
2024-07-02 11:10:00,606.09,606.66,605.5,605.87,4845.0,606.09,606.66,605.5,605.87,4845.0
2024-07-02 11:20:00,605.51,606.63,604.86,605.53,4393.0,605.51,606.63,604.86,605.53,4393.0
2024-07-02 11:30:00,605.86,606.06,604.02,604.33,4675.0,605.86,606.06,604.02,604.33,4675.0
2024-07-02 11:40:00,604.32,605.04,604.0,604.2,7179.0,604.32,605.04,604.0,604.2,7179.0
2024-07-02 11:50:00,604.54,604.93,602.66,602.89,2798.0,604.54,604.93,602.66,602.89,2798.0
2024-07-02 12:00:00,603.08,603.08,601.89,602.12,2750.0,603.08,603.08,601.89,602.12,2750.0
2024-07-02 12:10:00,601.81,602.09,601.38,602.09,800.0,601.81,602.09,601.38,602.09,800.0
2024-07-02 12:20:00,602.25,602.25,601.85,602.24,1200.0,602.25,602.25,601.85,602.24,1200.0
2024-07-02 12:30:00,602.99,602.99,602.56,602.7,760.0,602.99,602.99,602.56,602.7,760.0
2024-07-02 12:40:00,602.33,602.65,602.33,602.57,1079.0,602.33,602.65,602.33,602.57,1079.0
2024-07-02 12:50:00,602.33,603.09,602.07,602.72,2024.0,602.33,603.09,602.07,602.72,2024.0
2024-07-02 13:00:00,603.68,604.03,602.65,604.02,604.0,603.68,604.03,602.65,604.02,604.0
2024-07-02 13:10:00,603.72,604.53,603.71,604.14,816.0,603.72,604.53,603.71,604.14,816.0
2024-07-02 13:20:00,604.18,604.85,604.18,604.84,1301.0,604.18,604.85,604.18,604.84,1301.0
2024-07-02 13:30:00,605.08,605.09,604.27,604.51,811.0,605.08,605.09,604.27,604.51,811.0
2024-07-02 13:40:00,605.22,606.08,605.22,606.0,3903.0,605.22,606.08,605.22,606.0,3903.0
2024-07-02 13:50:00,606.6,607.46,606.55,607.21,2220.0,606.6,607.46,606.55,607.21,2220.0
2024-07-02 14:00:00,607.37,608.11,607.29,608.11,800.0,607.37,608.11,607.29,608.11,800.0
2024-07-02 14:10:00,608.0,609.0,607.84,608.94,9954.0,608.0,609.0,607.84,608.94,9954.0
2024-07-02 14:20:00,608.9,610.0,608.63,609.11,9424.0,608.9,610.0,608.63,609.11,9424.0
2024-07-02 14:30:00,608.74,608.83,607.13,607.62,3443.0,608.74,608.83,607.13,607.62,3443.0
2024-07-02 14:40:00,607.62,608.84,607.19,608.84,2019.0,607.62,608.84,607.19,608.84,2019.0
2024-07-02 14:50:00,609.25,609.77,608.88,609.15,2397.0,609.25,609.77,608.88,609.15,2397.0
2024-07-02 15:00:00,608.99,609.06,608.49,608.72,2136.0,608.99,609.06,608.49,608.72,2136.0
2024-07-02 15:10:00,608.82,609.01,608.32,608.32,1213.0,608.82,609.01,608.32,608.32,1213.0
2024-07-02 15:20:00,608.14,608.97,608.02,608.92,1638.0,608.14,608.97,608.02,608.92,1638.0
2024-07-02 15:30:00,608.99,610.0,608.99,609.47,6490.0,608.99,610.0,608.99,609.47,6490.0
2024-07-02 15:40:00,609.59,610.44,609.55,609.79,15642.0,609.59,610.44,609.55,609.79,15642.0
2024-07-02 15:50:00,609.0,610.64,608.8,609.67,15528.0,609.0,610.64,608.8,609.67,15528.0
2024-07-03 09:30:00,608.74,612.9,608.4,609.55,15190.0,608.74,612.9,608.4,609.55,15190.0
2024-07-03 09:40:00,610.5,610.92,609.0,610.49,4622.0,610.5,610.92,609.0,610.49,4622.0
2024-07-03 09:50:00,610.92,611.81,609.13,609.13,7203.0,610.92,611.81,609.13,609.13,7203.0
2024-07-03 10:00:00,609.98,610.36,607.79,608.48,3466.0,609.98,610.36,607.79,608.48,3466.0
2024-07-03 10:10:00,608.3,610.01,608.2,609.61,3666.0,608.3,610.01,608.2,609.61,3666.0
2024-07-03 10:20:00,608.94,608.95,607.0,607.42,3333.0,608.94,608.95,607.0,607.42,3333.0
2024-07-03 10:30:00,607.69,608.28,606.62,608.2,6011.0,607.69,608.28,606.62,608.2,6011.0
2024-07-03 10:40:00,608.2,609.48,607.52,609.07,6173.0,608.2,609.48,607.52,609.07,6173.0
2024-07-03 10:50:00,609.11,609.31,607.89,609.13,3871.0,609.11,609.31,607.89,609.13,3871.0
2024-07-03 11:00:00,609.09,609.09,607.5,608.46,6812.0,609.09,609.09,607.5,608.46,6812.0
2024-07-03 11:10:00,608.35,609.5,608.34,609.37,32129.0,608.35,609.5,608.34,609.37,32129.0
2024-07-03 11:20:00,609.38,609.64,608.25,608.96,15004.0,609.38,609.64,608.25,608.96,15004.0
2024-07-03 11:30:00,608.92,609.2,608.13,608.25,8251.0,608.92,609.2,608.13,608.25,8251.0
2024-07-03 11:40:00,608.23,608.51,607.21,608.32,18410.0,608.23,608.51,607.21,608.32,18410.0
2024-07-03 11:50:00,608.31,609.8,608.3,609.63,9177.0,608.31,609.8,608.3,609.63,9177.0
2024-07-03 12:00:00,609.08,609.6,608.78,608.78,5064.0,609.08,609.6,608.78,608.78,5064.0
2024-07-03 12:10:00,609.35,609.66,608.84,609.53,17201.0,609.35,609.66,608.84,609.53,17201.0
2024-07-03 12:20:00,609.75,609.76,608.57,609.17,7248.0,609.75,609.76,608.57,609.17,7248.0
2024-07-03 12:30:00,609.0,609.15,607.26,608.76,9771.0,609.0,609.15,607.26,608.76,9771.0
2024-07-03 12:40:00,608.43,608.49,606.04,606.14,9695.0,608.43,608.49,606.04,606.14,9695.0
2024-07-03 12:50:00,606.56,607.74,606.27,606.31,20448.0,606.56,607.74,606.27,606.31,20448.0
2024-07-05 09:30:00,611.9,615.89,609.05,614.74,44825.0,611.9,615.89,609.05,614.74,44825.0
2024-07-05 09:40:00,614.82,615.94,611.4,613.76,25892.0,614.82,615.94,611.4,613.76,25892.0
2024-07-05 09:50:00,613.74,615.9,612.67,615.22,28085.0,613.74,615.9,612.67,615.22,28085.0
2024-07-05 10:00:00,615.38,617.51,614.17,615.37,11511.0,615.38,617.51,614.17,615.37,11511.0
2024-07-05 10:10:00,615.37,616.8,614.5,615.9,8255.0,615.37,616.8,614.5,615.9,8255.0
2024-07-05 10:20:00,615.89,618.66,615.89,616.33,7702.0,615.89,618.66,615.89,616.33,7702.0
2024-07-05 10:30:00,616.63,617.27,615.11,615.86,11326.0,616.63,617.27,615.11,615.86,11326.0
2024-07-05 10:40:00,616.0,617.66,615.3,617.66,4069.0,616.0,617.66,615.3,617.66,4069.0
2024-07-05 10:50:00,617.66,618.88,616.4,616.4,7883.0,617.66,618.88,616.4,616.4,7883.0
2024-07-05 11:00:00,616.39,617.23,616.38,616.9,11547.0,616.39,617.23,616.38,616.9,11547.0
2024-07-05 11:10:00,616.94,617.92,616.79,616.87,7564.0,616.94,617.92,616.79,616.87,7564.0
2024-07-05 11:20:00,615.48,616.65,615.25,616.22,6493.0,615.48,616.65,615.25,616.22,6493.0
2024-07-05 11:30:00,616.44,617.13,615.86,616.73,6793.0,616.44,617.13,615.86,616.73,6793.0
2024-07-05 11:40:00,616.75,618.65,616.74,618.57,38315.0,616.75,618.65,616.74,618.57,38315.0
2024-07-05 11:50:00,618.42,620.06,618.3,619.77,15809.0,618.42,620.06,618.3,619.77,15809.0
2024-07-05 12:00:00,619.78,620.48,619.51,619.86,7605.0,619.78,620.48,619.51,619.86,7605.0
2024-07-05 12:10:00,619.79,620.76,619.56,620.27,5270.0,619.79,620.76,619.56,620.27,5270.0
2024-07-05 12:20:00,620.29,622.0,620.28,621.99,7020.0,620.29,622.0,620.28,621.99,7020.0
2024-07-05 12:30:00,621.88,622.79,621.72,621.89,4935.0,621.88,622.79,621.72,621.89,4935.0
2024-07-05 12:40:00,621.9,622.0,621.35,621.7,4586.0,621.9,622.0,621.35,621.7,4586.0
2024-07-05 12:50:00,621.77,621.91,620.63,621.0,4223.0,621.77,621.91,620.63,621.0,4223.0
2024-07-05 13:00:00,620.99,621.62,620.77,620.89,4492.0,620.99,621.62,620.77,620.89,4492.0
2024-07-05 13:10:00,621.32,621.32,620.4,620.61,4877.0,621.32,621.32,620.4,620.61,4877.0
2024-07-05 13:20:00,620.56,622.14,620.56,620.66,3298.0,620.56,622.14,620.56,620.66,3298.0
2024-07-05 13:30:00,620.46,620.67,619.83,619.83,2062.0,620.46,620.67,619.83,619.83,2062.0
2024-07-05 13:40:00,619.75,620.46,619.73,620.4,1599.0,619.75,620.46,619.73,620.4,1599.0
2024-07-05 13:50:00,620.67,621.06,620.27,620.71,3255.0,620.67,621.06,620.27,620.71,3255.0
2024-07-05 14:00:00,620.74,620.74,619.57,620.62,3809.0,620.74,620.74,619.57,620.62,3809.0
2024-07-05 14:10:00,620.46,621.41,620.45,620.71,5862.0,620.46,621.41,620.45,620.71,5862.0
2024-07-05 14:20:00,620.98,620.99,619.37,619.57,3725.0,620.98,620.99,619.37,619.57,3725.0
2024-07-05 14:30:00,619.58,620.0,619.32,619.59,2838.0,619.58,620.0,619.32,619.59,2838.0
2024-07-05 14:40:00,619.64,620.0,619.46,620.0,5539.0,619.64,620.0,619.46,620.0,5539.0
2024-07-05 14:50:00,620.04,620.19,619.59,619.92,1593.0,620.04,620.19,619.59,619.92,1593.0
2024-07-05 15:00:00,620.11,621.13,620.11,620.65,4050.0,620.11,621.13,620.11,620.65,4050.0
2024-07-05 15:10:00,620.97,621.78,620.56,620.86,5925.0,620.97,621.78,620.56,620.86,5925.0
2024-07-05 15:20:00,621.01,622.16,620.91,622.16,11388.0,621.01,622.16,620.91,622.16,11388.0
2024-07-05 15:30:00,621.87,621.87,620.35,621.18,7327.0,621.87,621.87,620.35,621.18,7327.0
2024-07-05 15:40:00,620.96,621.08,619.97,620.18,14607.0,620.96,621.08,619.97,620.18,14607.0
2024-07-05 15:50:00,620.33,621.91,620.28,621.07,39844.0,620.33,621.91,620.28,621.07,39844.0
2024-07-08 09:30:00,621.65,621.65,617.77,619.72,18759.0,621.65,621.65,617.77,619.72,18759.0
2024-07-08 09:40:00,619.71,621.68,619.28,620.58,3950.0,619.71,621.68,619.28,620.58,3950.0
2024-07-08 09:50:00,620.58,621.77,619.4,621.63,3127.0,620.58,621.77,619.4,621.63,3127.0
2024-07-08 10:00:00,620.78,622.0,620.19,620.97,6267.0,620.78,622.0,620.19,620.97,6267.0
2024-07-08 10:10:00,620.6,621.34,620.0,620.0,8022.0,620.6,621.34,620.0,620.0,8022.0
2024-07-08 10:20:00,619.88,620.0,618.71,619.47,10214.0,619.88,620.0,618.71,619.47,10214.0
2024-07-08 10:30:00,619.7,620.37,617.74,617.74,3865.0,619.7,620.37,617.74,617.74,3865.0
2024-07-08 10:40:00,617.9,618.18,617.05,617.93,5139.0,617.9,618.18,617.05,617.93,5139.0
2024-07-08 10:50:00,617.88,618.22,617.42,618.2,4300.0,617.88,618.22,617.42,618.2,4300.0
2024-07-08 11:00:00,618.48,618.6,617.6,617.6,1620.0,618.48,618.6,617.6,617.6,1620.0
2024-07-08 11:10:00,617.52,617.52,616.57,616.87,4477.0,617.52,617.52,616.57,616.87,4477.0
2024-07-08 11:20:00,616.93,617.87,615.93,616.5,3380.0,616.93,617.87,615.93,616.5,3380.0
2024-07-08 11:30:00,616.36,616.36,614.39,614.72,6488.0,616.36,616.36,614.39,614.72,6488.0
2024-07-08 11:40:00,614.17,614.3,613.75,613.8,2570.0,614.17,614.3,613.75,613.8,2570.0
2024-07-08 11:50:00,614.16,614.8,613.0,613.72,6521.0,614.16,614.8,613.0,613.72,6521.0
2024-07-08 12:00:00,613.78,614.28,612.7,612.7,7314.0,613.78,614.28,612.7,612.7,7314.0
2024-07-08 12:10:00,612.78,612.9,612.41,612.7,2264.0,612.78,612.9,612.41,612.7,2264.0
2024-07-08 12:20:00,612.73,613.1,611.41,611.91,3645.0,612.73,613.1,611.41,611.91,3645.0
2024-07-08 12:30:00,611.76,612.97,611.65,612.75,4531.0,611.76,612.97,611.65,612.75,4531.0
2024-07-08 12:40:00,612.77,613.02,612.61,612.71,1616.0,612.77,613.02,612.61,612.71,1616.0
2024-07-08 12:50:00,612.81,613.05,612.81,612.88,867.0,612.81,613.05,612.81,612.88,867.0
2024-07-08 13:00:00,613.01,613.02,612.79,612.96,925.0,613.01,613.02,612.79,612.96,925.0
2024-07-08 13:10:00,613.18,613.31,612.77,612.82,1000.0,613.18,613.31,612.77,612.82,1000.0
2024-07-08 13:20:00,612.9,613.31,612.75,612.86,1400.0,612.9,613.31,612.75,612.86,1400.0
2024-07-08 13:30:00,613.45,614.18,613.36,614.01,1900.0,613.45,614.18,613.36,614.01,1900.0
2024-07-08 13:40:00,614.0,614.25,613.9,613.9,800.0,614.0,614.25,613.9,613.9,800.0
2024-07-08 13:50:00,613.94,613.96,613.12,613.44,2785.0,613.94,613.96,613.12,613.44,2785.0
2024-07-08 14:00:00,613.07,613.07,612.45,612.48,2925.0,613.07,613.07,612.45,612.48,2925.0
2024-07-08 14:10:00,612.33,612.91,612.2,612.88,4307.0,612.33,612.91,612.2,612.88,4307.0
2024-07-08 14:20:00,612.82,613.48,612.73,613.46,3691.0,612.82,613.48,612.73,613.46,3691.0
2024-07-08 14:30:00,612.89,613.22,612.6,612.91,2909.0,612.89,613.22,612.6,612.91,2909.0
2024-07-08 14:40:00,613.2,613.7,612.84,613.5,3934.0,613.2,613.7,612.84,613.5,3934.0
2024-07-08 14:50:00,614.0,615.31,613.97,614.89,5011.0,614.0,615.31,613.97,614.89,5011.0
2024-07-08 15:00:00,615.21,615.4,614.0,614.59,5561.0,615.21,615.4,614.0,614.59,5561.0
2024-07-08 15:10:00,614.43,615.27,614.33,614.48,10928.0,614.43,615.27,614.33,614.48,10928.0
2024-07-08 15:20:00,614.53,615.12,613.79,613.79,2224.0,614.53,615.12,613.79,613.79,2224.0
2024-07-08 15:30:00,614.18,614.23,613.04,613.28,3792.0,614.18,614.23,613.04,613.28,3792.0
2024-07-08 15:40:00,613.25,615.11,613.09,614.78,6697.0,613.25,615.11,613.09,614.78,6697.0
2024-07-08 15:50:00,615.18,616.3,614.66,615.43,27961.0,615.18,616.3,614.66,615.43,27961.0
2024-07-09 09:30:00,616.4,616.56,612.58,613.97,14044.0,616.4,616.56,612.58,613.97,14044.0
2024-07-09 09:40:00,613.67,613.67,610.13,610.82,4534.0,613.67,613.67,610.13,610.82,4534.0
2024-07-09 09:50:00,610.68,612.78,609.54,611.58,4139.0,610.68,612.78,609.54,611.58,4139.0
2024-07-09 10:00:00,610.83,610.83,607.25,608.12,9616.0,610.83,610.83,607.25,608.12,9616.0
2024-07-09 10:10:00,607.45,608.93,606.41,606.85,7006.0,607.45,608.93,606.41,606.85,7006.0
2024-07-09 10:20:00,606.82,607.21,605.07,605.64,5077.0,606.82,607.21,605.07,605.64,5077.0
2024-07-09 10:30:00,605.36,605.36,603.33,604.45,5449.0,605.36,605.36,603.33,604.45,5449.0
2024-07-09 10:40:00,604.72,606.35,604.21,605.48,4438.0,604.72,606.35,604.21,605.48,4438.0
2024-07-09 10:50:00,605.48,606.46,605.33,605.88,6593.0,605.48,606.46,605.33,605.88,6593.0
2024-07-09 11:00:00,605.88,606.02,604.27,604.34,4041.0,605.88,606.02,604.27,604.34,4041.0
2024-07-09 11:10:00,604.44,606.72,603.7,606.72,4131.0,604.44,606.72,603.7,606.72,4131.0
2024-07-09 11:20:00,606.34,607.28,605.87,606.37,2816.0,606.34,607.28,605.87,606.37,2816.0
2024-07-09 11:30:00,606.49,606.69,605.54,606.1,1851.0,606.49,606.69,605.54,606.1,1851.0
2024-07-09 11:40:00,606.46,607.29,606.28,607.29,3573.0,606.46,607.29,606.28,607.29,3573.0
2024-07-09 11:50:00,606.61,607.76,606.31,607.5,2957.0,606.61,607.76,606.31,607.5,2957.0
2024-07-09 12:00:00,607.89,607.89,606.11,607.46,2459.0,607.89,607.89,606.11,607.46,2459.0
2024-07-09 12:10:00,607.04,607.96,606.82,607.68,3356.0,607.04,607.96,606.82,607.68,3356.0
2024-07-09 12:20:00,607.6,607.6,606.4,606.64,2700.0,607.6,607.6,606.4,606.64,2700.0
2024-07-09 12:30:00,606.64,606.95,606.02,606.49,3315.0,606.64,606.95,606.02,606.49,3315.0
2024-07-09 12:40:00,606.5,607.82,606.5,607.01,2238.0,606.5,607.82,606.5,607.01,2238.0
2024-07-09 12:50:00,606.88,607.0,606.5,607.0,1290.0,606.88,607.0,606.5,607.0,1290.0
2024-07-09 13:00:00,606.78,607.66,606.64,607.02,6849.0,606.78,607.66,606.64,607.02,6849.0
2024-07-09 13:10:00,607.3,607.79,606.26,606.26,4282.0,607.3,607.79,606.26,606.26,4282.0
2024-07-09 13:20:00,605.74,607.05,605.67,606.7,2500.0,605.74,607.05,605.67,606.7,2500.0
2024-07-09 13:30:00,606.33,607.64,606.33,606.76,1073.0,606.33,607.64,606.33,606.76,1073.0
2024-07-09 13:40:00,606.79,607.87,606.67,606.75,5920.0,606.79,607.87,606.67,606.75,5920.0
2024-07-09 13:50:00,607.1,607.33,607.1,607.33,400.0,607.1,607.33,607.1,607.33,400.0
2024-07-09 14:00:00,607.47,607.63,607.01,607.28,4875.0,607.47,607.63,607.01,607.28,4875.0
2024-07-09 14:10:00,607.52,608.33,607.33,607.82,4700.0,607.52,608.33,607.33,607.82,4700.0
2024-07-09 14:20:00,607.88,608.12,607.51,607.51,3600.0,607.88,608.12,607.51,607.51,3600.0
2024-07-09 14:30:00,607.48,608.49,607.44,608.47,3958.0,607.48,608.49,607.44,608.47,3958.0
2024-07-09 14:40:00,608.8,608.82,608.51,608.51,2789.0,608.8,608.82,608.51,608.51,2789.0
2024-07-09 14:50:00,608.43,608.56,607.98,608.28,3911.0,608.43,608.56,607.98,608.28,3911.0
2024-07-09 15:00:00,608.28,608.9,608.28,608.39,2807.0,608.28,608.9,608.28,608.39,2807.0
2024-07-09 15:10:00,608.59,609.39,608.58,608.6,1792.0,608.59,609.39,608.58,608.6,1792.0
2024-07-09 15:20:00,608.59,608.6,607.94,608.01,1705.0,608.59,608.6,607.94,608.01,1705.0
2024-07-09 15:30:00,607.98,608.06,607.23,608.06,4156.0,607.98,608.06,607.23,608.06,4156.0
2024-07-09 15:40:00,608.08,609.17,607.76,608.14,4022.0,608.08,609.17,607.76,608.14,4022.0
2024-07-09 15:50:00,608.09,608.88,607.61,608.15,12642.0,608.09,608.88,607.61,608.15,12642.0
2024-07-10 09:30:00,609.15,609.47,603.12,609.42,37513.0,609.15,609.47,603.12,609.42,37513.0
2024-07-10 09:40:00,609.19,613.02,608.31,613.02,5017.0,609.19,613.02,608.31,613.02,5017.0
2024-07-10 09:50:00,612.72,615.1,612.41,613.0,4684.0,612.72,615.1,612.41,613.0,4684.0
2024-07-10 10:00:00,613.27,615.9,612.96,615.9,7370.0,613.27,615.9,612.96,615.9,7370.0
2024-07-10 10:10:00,616.0,616.0,614.5,614.5,8157.0,616.0,616.0,614.5,614.5,8157.0
2024-07-10 10:20:00,614.74,615.64,614.11,615.64,6300.0,614.74,615.64,614.11,615.64,6300.0
2024-07-10 10:30:00,616.0,616.4,615.09,616.4,5600.0,616.0,616.4,615.09,616.4,5600.0
2024-07-10 10:40:00,616.4,616.64,615.41,616.5,4310.0,616.4,616.64,615.41,616.5,4310.0
2024-07-10 10:50:00,616.28,616.57,615.91,615.92,3950.0,616.28,616.57,615.91,615.92,3950.0
2024-07-10 11:00:00,615.92,616.92,614.9,615.11,11668.0,615.92,616.92,614.9,615.11,11668.0
2024-07-10 11:10:00,615.52,615.96,612.78,612.78,3781.0,615.52,615.96,612.78,612.78,3781.0
2024-07-10 11:20:00,612.93,614.57,612.4,614.44,10112.0,612.93,614.57,612.4,614.44,10112.0
2024-07-10 11:30:00,614.94,615.51,613.8,613.8,2619.0,614.94,615.51,613.8,613.8,2619.0
2024-07-10 11:40:00,614.37,614.99,613.9,614.31,1500.0,614.37,614.99,613.9,614.31,1500.0
2024-07-10 11:50:00,613.8,614.45,613.62,614.16,1444.0,613.8,614.45,613.62,614.16,1444.0
2024-07-10 12:00:00,613.77,614.58,613.55,614.09,1877.0,613.77,614.58,613.55,614.09,1877.0
2024-07-10 12:10:00,614.12,614.74,613.78,614.74,2376.0,614.12,614.74,613.78,614.74,2376.0
2024-07-10 12:20:00,614.48,616.2,614.48,615.23,5532.0,614.48,616.2,614.48,615.23,5532.0
2024-07-10 12:30:00,616.07,616.63,615.31,616.42,3981.0,616.07,616.63,615.31,616.42,3981.0
2024-07-10 12:40:00,617.09,617.7,616.07,616.74,3628.0,617.09,617.7,616.07,616.74,3628.0
2024-07-10 12:50:00,616.0,617.92,616.0,617.37,2492.0,616.0,617.92,616.0,617.37,2492.0
2024-07-10 13:00:00,617.73,619.11,617.41,618.68,4499.0,617.73,619.11,617.41,618.68,4499.0
2024-07-10 13:10:00,618.52,619.1,618.43,618.97,2267.0,618.52,619.1,618.43,618.97,2267.0
2024-07-10 13:20:00,618.87,619.7,618.12,618.77,4050.0,618.87,619.7,618.12,618.77,4050.0
2024-07-10 13:30:00,618.57,619.06,618.01,618.14,1287.0,618.57,619.06,618.01,618.14,1287.0
2024-07-10 13:40:00,618.11,618.73,617.6,617.6,4628.0,618.11,618.73,617.6,617.6,4628.0
2024-07-10 13:50:00,617.92,618.35,617.61,617.61,1802.0,617.92,618.35,617.61,617.61,1802.0
2024-07-10 14:00:00,617.6,618.05,617.01,617.01,4400.0,617.6,618.05,617.01,617.01,4400.0
2024-07-10 14:10:00,617.02,617.89,617.02,617.55,2927.0,617.02,617.89,617.02,617.55,2927.0
2024-07-10 14:20:00,617.48,617.92,617.1,617.52,7360.0,617.48,617.92,617.1,617.52,7360.0
2024-07-10 14:30:00,617.4,618.45,617.3,618.42,3400.0,617.4,618.45,617.3,618.42,3400.0
2024-07-10 14:40:00,618.56,619.3,618.01,619.3,4965.0,618.56,619.3,618.01,619.3,4965.0
2024-07-10 14:50:00,619.26,619.77,619.08,619.56,3314.0,619.26,619.77,619.08,619.56,3314.0
2024-07-10 15:00:00,619.3,619.53,618.34,619.46,6636.0,619.3,619.53,618.34,619.46,6636.0
2024-07-10 15:10:00,619.26,619.62,618.94,619.05,4106.0,619.26,619.62,618.94,619.05,4106.0
2024-07-10 15:20:00,618.85,618.86,618.3,618.43,4715.0,618.85,618.86,618.3,618.43,4715.0
2024-07-10 15:30:00,618.31,619.51,618.21,619.27,5406.0,618.31,619.51,618.21,619.27,5406.0
2024-07-10 15:40:00,619.57,620.7,619.44,620.7,7518.0,619.57,620.7,619.44,620.7,7518.0
2024-07-10 15:50:00,620.39,621.01,619.41,619.94,24447.0,620.39,621.01,619.41,619.94,24447.0
2024-07-11 09:30:00,620.0,620.0,616.57,619.78,11223.0,620.0,620.0,616.57,619.78,11223.0
2024-07-11 09:40:00,619.65,622.87,619.32,622.06,11433.0,619.65,622.87,619.32,622.06,11433.0
2024-07-11 09:50:00,622.39,622.5,620.83,621.72,2075.0,622.39,622.5,620.83,621.72,2075.0
2024-07-11 10:00:00,622.75,624.81,622.7,622.72,4560.0,622.75,624.81,622.7,622.72,4560.0
2024-07-11 10:10:00,622.89,623.18,619.16,620.54,11151.0,622.89,623.18,619.16,620.54,11151.0
2024-07-11 10:20:00,620.54,622.57,619.23,621.78,4128.0,620.54,622.57,619.23,621.78,4128.0
2024-07-11 10:30:00,622.15,623.47,621.17,622.12,4057.0,622.15,623.47,621.17,622.12,4057.0
2024-07-11 10:40:00,621.88,621.89,620.58,621.45,2862.0,621.88,621.89,620.58,621.45,2862.0
2024-07-11 10:50:00,621.73,622.45,620.37,620.6,5953.0,621.73,622.45,620.37,620.6,5953.0
2024-07-11 11:00:00,620.6,620.6,618.47,620.14,3214.0,620.6,620.6,618.47,620.14,3214.0
2024-07-11 11:10:00,619.62,619.83,616.41,616.41,1288.0,619.62,619.83,616.41,616.41,1288.0
2024-07-11 11:20:00,616.69,616.69,614.53,614.54,5354.0,616.69,616.69,614.53,614.54,5354.0
2024-07-11 11:30:00,614.96,615.13,613.62,613.96,3055.0,614.96,615.13,613.62,613.96,3055.0
2024-07-11 11:40:00,614.02,614.63,612.0,612.75,5915.0,614.02,614.63,612.0,612.75,5915.0
2024-07-11 11:50:00,612.63,612.78,609.74,610.65,2649.0,612.63,612.78,609.74,610.65,2649.0
2024-07-11 12:00:00,608.01,609.64,606.98,609.4,2945.0,608.01,609.64,606.98,609.4,2945.0
2024-07-11 12:10:00,609.91,610.22,608.79,608.79,4377.0,609.91,610.22,608.79,608.79,4377.0
2024-07-11 12:20:00,608.9,610.6,608.9,610.6,1372.0,608.9,610.6,608.9,610.6,1372.0
2024-07-11 12:30:00,610.01,612.33,609.99,612.33,2349.0,610.01,612.33,609.99,612.33,2349.0
2024-07-11 12:40:00,611.79,612.17,609.82,609.82,2264.0,611.79,612.17,609.82,609.82,2264.0
2024-07-11 12:50:00,609.55,610.01,608.74,610.01,2500.0,609.55,610.01,608.74,610.01,2500.0
2024-07-11 13:00:00,609.75,610.4,608.84,609.36,2109.0,609.75,610.4,608.84,609.36,2109.0
2024-07-11 13:10:00,608.95,610.87,608.95,610.34,800.0,608.95,610.87,608.95,610.34,800.0
2024-07-11 13:20:00,610.83,610.95,610.06,610.93,911.0,610.83,610.95,610.06,610.93,911.0
2024-07-11 13:30:00,610.63,610.76,609.99,610.26,4157.0,610.63,610.76,609.99,610.26,4157.0
2024-07-11 13:40:00,610.33,610.93,609.77,610.16,8659.0,610.33,610.93,609.77,610.16,8659.0
2024-07-11 13:50:00,609.55,609.93,608.37,608.38,2154.0,609.55,609.93,608.37,608.38,2154.0
2024-07-11 14:00:00,608.4,608.55,608.16,608.47,1600.0,608.4,608.55,608.16,608.47,1600.0
2024-07-11 14:10:00,608.25,609.49,607.95,609.0,2132.0,608.25,609.49,607.95,609.0,2132.0
2024-07-11 14:20:00,609.08,609.34,608.66,608.66,870.0,609.08,609.34,608.66,608.66,870.0
2024-07-11 14:30:00,608.73,610.81,608.73,610.32,1375.0,608.73,610.81,608.73,610.32,1375.0
2024-07-11 14:40:00,610.04,610.4,609.86,609.86,1162.0,610.04,610.4,609.86,609.86,1162.0
2024-07-11 14:50:00,610.83,610.83,610.14,610.54,1534.0,610.83,610.83,610.14,610.54,1534.0
2024-07-11 15:00:00,610.77,611.21,610.4,610.7,2010.0,610.77,611.21,610.4,610.7,2010.0
2024-07-11 15:10:00,610.13,611.42,610.13,611.42,900.0,610.13,611.42,610.13,611.42,900.0
2024-07-11 15:20:00,611.17,611.3,609.55,609.56,2303.0,611.17,611.3,609.55,609.56,2303.0
2024-07-11 15:30:00,609.79,611.29,609.78,610.88,3111.0,609.79,611.29,609.78,610.88,3111.0
2024-07-11 15:40:00,610.87,611.37,610.05,611.28,4590.0,610.87,611.37,610.05,611.28,4590.0
2024-07-11 15:50:00,611.36,612.09,608.65,608.66,28665.0,611.36,612.09,608.65,608.66,28665.0
2024-07-12 09:30:00,606.85,610.27,604.62,607.85,13184.0,606.85,610.27,604.62,607.85,13184.0
2024-07-12 09:40:00,605.95,610.24,605.29,610.24,3923.0,605.95,610.24,605.29,610.24,3923.0
2024-07-12 09:50:00,610.68,613.62,610.66,613.62,2613.0,610.68,613.62,610.66,613.62,2613.0
2024-07-12 10:00:00,614.08,616.06,613.05,614.08,3271.0,614.08,616.06,613.05,614.08,3271.0
2024-07-12 10:10:00,614.41,614.41,611.43,611.43,4313.0,614.41,614.41,611.43,611.43,4313.0
2024-07-12 10:20:00,611.79,612.81,611.25,612.68,1742.0,611.79,612.81,611.25,612.68,1742.0
2024-07-12 10:30:00,613.15,615.45,613.15,615.32,2773.0,613.15,615.45,613.15,615.32,2773.0
2024-07-12 10:40:00,615.84,617.26,615.59,616.28,4098.0,615.84,617.26,615.59,616.28,4098.0
2024-07-12 10:50:00,616.68,617.25,616.37,616.82,1671.0,616.68,617.25,616.37,616.82,1671.0
2024-07-12 11:00:00,615.95,617.34,615.69,616.79,1285.0,615.95,617.34,615.69,616.79,1285.0
2024-07-12 11:10:00,616.64,617.23,615.75,615.75,2813.0,616.64,617.23,615.75,615.75,2813.0
2024-07-12 11:20:00,615.26,615.63,614.45,615.18,1339.0,615.26,615.63,614.45,615.18,1339.0
2024-07-12 11:30:00,615.1,615.21,614.31,614.42,900.0,615.1,615.21,614.31,614.42,900.0
2024-07-12 11:40:00,614.87,615.8,614.87,615.45,1535.0,614.87,615.8,614.87,615.45,1535.0
2024-07-12 11:50:00,615.19,615.43,612.65,612.65,2584.0,615.19,615.43,612.65,612.65,2584.0
2024-07-12 12:00:00,612.75,613.57,612.52,612.52,1787.0,612.75,613.57,612.52,612.52,1787.0
2024-07-12 12:10:00,611.76,612.0,611.76,612.0,778.0,611.76,612.0,611.76,612.0,778.0
2024-07-12 12:20:00,612.02,612.03,610.8,611.05,6096.0,612.02,612.03,610.8,611.05,6096.0
2024-07-12 12:30:00,610.94,611.94,610.43,611.89,2000.0,610.94,611.94,610.43,611.89,2000.0
2024-07-12 12:40:00,611.7,611.7,611.07,611.07,600.0,611.7,611.7,611.07,611.07,600.0
2024-07-12 12:50:00,611.71,614.08,611.42,614.08,2048.0,611.71,614.08,611.42,614.08,2048.0
2024-07-12 13:00:00,613.24,614.83,613.24,614.83,707.0,613.24,614.83,613.24,614.83,707.0
2024-07-12 13:10:00,614.68,615.83,614.68,615.32,2427.0,614.68,615.83,614.68,615.32,2427.0
2024-07-12 13:20:00,615.63,616.5,615.08,616.42,2877.0,615.63,616.5,615.08,616.42,2877.0
2024-07-12 13:30:00,616.51,618.26,616.51,618.25,800.0,616.51,618.26,616.51,618.25,800.0
2024-07-12 13:40:00,618.68,620.18,618.28,619.68,2443.0,618.68,620.18,618.28,619.68,2443.0
2024-07-12 13:50:00,620.13,620.33,618.62,618.62,2601.0,620.13,620.33,618.62,618.62,2601.0
2024-07-12 14:00:00,618.61,619.14,618.5,618.66,1300.0,618.61,619.14,618.5,618.66,1300.0
2024-07-12 14:10:00,619.11,619.23,618.51,618.53,3730.0,619.11,619.23,618.51,618.53,3730.0
2024-07-12 14:20:00,618.53,618.58,617.68,618.12,1433.0,618.53,618.58,617.68,618.12,1433.0
2024-07-12 14:30:00,618.0,618.88,618.0,618.88,847.0,618.0,618.88,618.0,618.88,847.0
2024-07-12 14:40:00,618.64,619.33,618.19,619.33,965.0,618.64,619.33,618.19,619.33,965.0
2024-07-12 14:50:00,619.67,619.67,618.75,619.28,2110.0,619.67,619.67,618.75,619.28,2110.0
2024-07-12 15:00:00,618.85,618.95,618.33,618.56,2220.0,618.85,618.95,618.33,618.56,2220.0
2024-07-12 15:10:00,618.25,618.25,617.4,618.13,4221.0,618.25,618.25,617.4,618.13,4221.0
2024-07-12 15:20:00,618.41,619.96,618.36,619.63,4837.0,618.41,619.96,618.36,619.63,4837.0
2024-07-12 15:30:00,619.62,619.62,616.66,617.61,6104.0,619.62,619.62,616.66,617.61,6104.0
2024-07-12 15:40:00,617.56,618.04,616.16,616.54,12621.0,617.56,618.04,616.16,616.54,12621.0
2024-07-12 15:50:00,616.56,616.56,613.15,614.21,35938.0,616.56,616.56,613.15,614.21,35938.0
2024-07-15 09:30:00,612.56,616.54,612.38,616.53,15092.0,612.56,616.54,612.38,616.53,15092.0
2024-07-15 09:40:00,617.13,617.27,613.98,614.6,2741.0,617.13,617.27,613.98,614.6,2741.0
2024-07-15 09:50:00,614.85,616.28,614.85,616.15,3426.0,614.85,616.28,614.85,616.15,3426.0
2024-07-15 10:00:00,615.29,618.1,615.21,617.87,2697.0,615.29,618.1,615.21,617.87,2697.0
2024-07-15 10:10:00,618.24,618.71,616.43,616.69,2855.0,618.24,618.71,616.43,616.69,2855.0
2024-07-15 10:20:00,618.31,618.31,616.37,617.4,3184.0,618.31,618.31,616.37,617.4,3184.0
2024-07-15 10:30:00,617.32,618.84,615.88,616.35,5486.0,617.32,618.84,615.88,616.35,5486.0
2024-07-15 10:40:00,614.9,616.27,614.61,615.59,4655.0,614.9,616.27,614.61,615.59,4655.0
2024-07-15 10:50:00,616.13,617.97,615.93,616.56,4894.0,616.13,617.97,615.93,616.56,4894.0
2024-07-15 11:00:00,616.98,618.03,616.98,618.02,3180.0,616.98,618.03,616.98,618.02,3180.0
2024-07-15 11:10:00,618.05,619.0,618.05,618.68,2892.0,618.05,619.0,618.05,618.68,2892.0
2024-07-15 11:20:00,618.7,621.0,618.69,619.72,19277.0,618.7,621.0,618.69,619.72,19277.0
2024-07-15 11:30:00,619.3,621.22,619.3,621.22,3212.0,619.3,621.22,619.3,621.22,3212.0
2024-07-15 11:40:00,620.94,621.24,618.3,618.94,4210.0,620.94,621.24,618.3,618.94,4210.0
2024-07-15 11:50:00,619.12,619.42,618.31,619.42,1301.0,619.12,619.42,618.31,619.42,1301.0
2024-07-15 12:00:00,618.6,618.6,617.62,617.62,849.0,618.6,618.6,617.62,617.62,849.0
2024-07-15 12:10:00,617.64,617.7,617.16,617.7,610.0,617.64,617.7,617.16,617.7,610.0
2024-07-15 12:20:00,617.58,618.79,617.48,618.79,951.0,617.58,618.79,617.48,618.79,951.0
2024-07-15 12:30:00,618.28,618.29,617.1,617.52,1256.0,618.28,618.29,617.1,617.52,1256.0
2024-07-15 12:40:00,616.87,617.7,616.63,616.78,1000.0,616.87,617.7,616.63,616.78,1000.0
2024-07-15 12:50:00,618.07,618.07,617.35,617.5,600.0,618.07,618.07,617.35,617.5,600.0
2024-07-15 13:00:00,617.53,617.53,615.85,616.86,2175.0,617.53,617.53,615.85,616.86,2175.0
2024-07-15 13:10:00,616.43,617.03,615.8,615.8,1300.0,616.43,617.03,615.8,615.8,1300.0
2024-07-15 13:20:00,617.03,617.03,616.09,616.21,1319.0,617.03,617.03,616.09,616.21,1319.0
2024-07-15 13:30:00,615.81,616.04,614.92,616.04,605.0,615.81,616.04,614.92,616.04,605.0
2024-07-15 13:40:00,615.79,615.79,614.49,614.84,1114.0,615.79,615.79,614.49,614.84,1114.0
2024-07-15 13:50:00,615.67,616.21,615.05,615.05,1050.0,615.67,616.21,615.05,615.05,1050.0
2024-07-15 14:00:00,614.74,615.51,614.43,614.43,600.0,614.74,615.51,614.43,614.43,600.0
2024-07-15 14:10:00,615.39,615.39,613.74,614.65,1208.0,615.39,615.39,613.74,614.65,1208.0
2024-07-15 14:20:00,614.79,615.47,614.65,615.29,3066.0,614.79,615.47,614.65,615.29,3066.0
2024-07-15 14:30:00,615.25,616.88,615.25,616.18,3500.0,615.25,616.88,615.25,616.18,3500.0
2024-07-15 14:40:00,616.27,616.6,615.87,615.87,1100.0,616.27,616.6,615.87,615.87,1100.0
2024-07-15 14:50:00,616.45,616.91,616.3,616.91,700.0,616.45,616.91,616.3,616.91,700.0
2024-07-15 15:00:00,616.83,617.03,616.48,616.94,1400.0,616.83,617.03,616.48,616.94,1400.0
2024-07-15 15:10:00,616.8,617.55,616.8,617.48,2159.0,616.8,617.55,616.8,617.48,2159.0
2024-07-15 15:20:00,616.94,617.01,616.41,616.5,800.0,616.94,617.01,616.41,616.5,800.0
2024-07-15 15:30:00,616.73,617.1,615.92,615.92,1904.0,616.73,617.1,615.92,615.92,1904.0
2024-07-15 15:40:00,616.02,616.22,614.99,615.18,2137.0,616.02,616.22,614.99,615.18,2137.0
2024-07-15 15:50:00,614.68,616.8,613.47,616.8,26098.0,614.68,616.8,613.47,616.8,26098.0
2024-07-16 09:30:00,619.39,619.39,616.98,619.35,7667.0,619.39,619.39,616.98,619.35,7667.0
2024-07-16 09:40:00,619.96,620.43,617.31,617.31,5862.0,619.96,620.43,617.31,617.31,5862.0
2024-07-16 09:50:00,618.43,618.83,617.71,617.76,4620.0,618.43,618.83,617.71,617.76,4620.0
2024-07-16 10:00:00,619.47,619.48,613.22,614.38,5848.0,619.47,619.48,613.22,614.38,5848.0
2024-07-16 10:10:00,613.81,613.83,611.62,613.38,2334.0,613.81,613.83,611.62,613.38,2334.0
2024-07-16 10:20:00,612.77,612.77,610.42,611.83,1606.0,612.77,612.77,610.42,611.83,1606.0
2024-07-16 10:30:00,611.19,613.18,611.19,612.92,1345.0,611.19,613.18,611.19,612.92,1345.0
2024-07-16 10:40:00,613.14,613.98,612.93,613.25,1787.0,613.14,613.98,612.93,613.25,1787.0
2024-07-16 10:50:00,613.44,613.95,612.36,612.68,3389.0,613.44,613.95,612.36,612.68,3389.0
2024-07-16 11:00:00,612.34,614.12,611.65,614.06,2610.0,612.34,614.12,611.65,614.06,2610.0
2024-07-16 11:10:00,614.05,614.16,612.63,613.09,4323.0,614.05,614.16,612.63,613.09,4323.0
2024-07-16 11:20:00,613.46,615.09,613.43,614.38,2500.0,613.46,615.09,613.43,614.38,2500.0
2024-07-16 11:30:00,614.43,614.74,613.42,614.22,2509.0,614.43,614.74,613.42,614.22,2509.0
2024-07-16 11:40:00,613.58,613.85,612.56,612.56,3199.0,613.58,613.85,612.56,612.56,3199.0
2024-07-16 11:50:00,612.9,613.55,611.68,612.04,2157.0,612.9,613.55,611.68,612.04,2157.0
2024-07-16 12:00:00,612.05,612.65,611.65,611.65,1999.0,612.05,612.65,611.65,611.65,1999.0
2024-07-16 12:10:00,611.45,612.08,609.17,610.69,5135.0,611.45,612.08,609.17,610.69,5135.0
2024-07-16 12:20:00,610.05,610.97,610.04,610.69,3370.0,610.05,610.97,610.04,610.69,3370.0
2024-07-16 12:30:00,610.17,611.03,609.87,611.03,5451.0,610.17,611.03,609.87,611.03,5451.0
2024-07-16 12:40:00,611.46,612.64,610.32,612.64,3480.0,611.46,612.64,610.32,612.64,3480.0
2024-07-16 12:50:00,612.64,613.4,612.51,612.59,2228.0,612.64,613.4,612.51,612.59,2228.0
2024-07-16 13:00:00,612.5,612.51,611.53,611.84,2912.0,612.5,612.51,611.53,611.84,2912.0
2024-07-16 13:10:00,611.71,611.87,611.09,611.33,2174.0,611.71,611.87,611.09,611.33,2174.0
2024-07-16 13:20:00,611.33,612.18,611.11,611.5,2130.0,611.33,612.18,611.11,611.5,2130.0
2024-07-16 13:30:00,611.17,612.0,610.72,611.01,2400.0,611.17,612.0,610.72,611.01,2400.0
2024-07-16 13:40:00,610.74,611.59,610.72,611.59,900.0,610.74,611.59,610.72,611.59,900.0
2024-07-16 13:50:00,611.15,612.19,611.14,611.98,1655.0,611.15,612.19,611.14,611.98,1655.0
2024-07-16 14:00:00,611.68,612.08,611.55,611.87,1677.0,611.68,612.08,611.55,611.87,1677.0
2024-07-16 14:10:00,611.63,612.12,610.68,610.91,3997.0,611.63,612.12,610.68,610.91,3997.0
2024-07-16 14:20:00,610.63,612.67,610.59,612.65,6569.0,610.63,612.67,610.59,612.65,6569.0
2024-07-16 14:30:00,612.32,614.01,611.69,612.69,7607.0,612.32,614.01,611.69,612.69,7607.0
2024-07-16 14:40:00,613.38,614.07,612.87,613.91,4856.0,613.38,614.07,612.87,613.91,4856.0
2024-07-16 14:50:00,613.68,614.24,613.33,614.2,1300.0,613.68,614.24,613.33,614.2,1300.0
2024-07-16 15:00:00,614.34,614.34,613.09,613.6,3293.0,614.34,614.34,613.09,613.6,3293.0
2024-07-16 15:10:00,613.22,613.83,613.13,613.27,1980.0,613.22,613.83,613.13,613.27,1980.0
2024-07-16 15:20:00,613.03,613.48,612.74,613.4,2122.0,613.03,613.48,612.74,613.4,2122.0
2024-07-16 15:30:00,613.11,613.79,611.52,611.74,4965.0,613.11,613.79,611.52,611.74,4965.0
2024-07-16 15:40:00,611.51,611.91,610.34,610.46,8360.0,611.51,611.91,610.34,610.46,8360.0
2024-07-16 15:50:00,610.53,613.38,610.44,613.08,31589.0,610.53,613.38,610.44,613.08,31589.0
2024-07-17 09:30:00,604.35,604.83,587.06,589.28,38786.0,604.35,604.83,587.06,589.28,38786.0
2024-07-17 09:40:00,589.0,593.9,588.99,593.9,12939.0,589.0,593.9,588.99,593.9,12939.0
2024-07-17 09:50:00,593.65,593.65,589.87,590.7,9216.0,593.65,593.65,589.87,590.7,9216.0
2024-07-17 10:00:00,590.57,591.16,585.06,585.59,20342.0,590.57,591.16,585.06,585.59,20342.0
2024-07-17 10:10:00,586.05,586.69,583.28,584.82,26717.0,586.05,586.69,583.28,584.82,26717.0
2024-07-17 10:20:00,584.7,585.26,580.3,582.03,31601.0,584.7,585.26,580.3,582.03,31601.0
2024-07-17 10:30:00,581.59,582.93,581.3,581.3,24868.0,581.59,582.93,581.3,581.3,24868.0
2024-07-17 10:40:00,581.65,584.46,580.51,583.16,21737.0,581.65,584.46,580.51,583.16,21737.0
2024-07-17 10:50:00,582.75,582.98,580.5,581.68,20383.0,582.75,582.98,580.5,581.68,20383.0
2024-07-17 11:00:00,581.55,582.36,579.71,580.77,22574.0,581.55,582.36,579.71,580.77,22574.0
2024-07-17 11:10:00,581.36,583.57,580.1,583.57,7564.0,581.36,583.57,580.1,583.57,7564.0
2024-07-17 11:20:00,583.88,585.32,583.0,585.11,16591.0,583.88,585.32,583.0,585.11,16591.0
2024-07-17 11:30:00,585.24,585.61,581.43,581.63,8558.0,585.24,585.61,581.43,581.63,8558.0
2024-07-17 11:40:00,582.12,582.16,580.71,581.77,7818.0,582.12,582.16,580.71,581.77,7818.0
2024-07-17 11:50:00,581.82,582.21,580.46,581.96,6413.0,581.82,582.21,580.46,581.96,6413.0
2024-07-17 12:00:00,582.58,582.6,579.98,579.98,10691.0,582.58,582.6,579.98,579.98,10691.0
2024-07-17 12:10:00,579.75,579.75,576.84,578.9,7527.0,579.75,579.75,576.84,578.9,7527.0
2024-07-17 12:20:00,578.94,579.5,577.14,577.14,8622.0,578.94,579.5,577.14,577.14,8622.0
2024-07-17 12:30:00,578.08,578.53,576.88,577.68,5003.0,578.08,578.53,576.88,577.68,5003.0
2024-07-17 12:40:00,577.68,577.79,575.75,576.87,7761.0,577.68,577.79,575.75,576.87,7761.0
2024-07-17 12:50:00,576.94,579.47,576.91,579.3,12934.0,576.94,579.47,576.91,579.3,12934.0
2024-07-17 13:00:00,580.01,580.21,578.01,578.49,8488.0,580.01,580.21,578.01,578.49,8488.0
2024-07-17 13:10:00,578.43,579.15,577.54,579.15,4837.0,578.43,579.15,577.54,579.15,4837.0
2024-07-17 13:20:00,578.53,579.49,577.73,577.85,2664.0,578.53,579.49,577.73,577.85,2664.0
2024-07-17 13:30:00,578.5,579.39,578.19,578.28,4391.0,578.5,579.39,578.19,578.28,4391.0
2024-07-17 13:40:00,578.53,580.25,578.45,578.75,9742.0,578.53,580.25,578.45,578.75,9742.0
2024-07-17 13:50:00,578.25,578.26,576.0,576.48,4331.0,578.25,578.26,576.0,576.48,4331.0
2024-07-17 14:00:00,576.1,576.44,575.32,576.17,8147.0,576.1,576.44,575.32,576.17,8147.0
2024-07-17 14:10:00,576.54,577.16,575.78,576.2,11482.0,576.54,577.16,575.78,576.2,11482.0
2024-07-17 14:20:00,575.95,576.1,575.01,575.8,5491.0,575.95,576.1,575.01,575.8,5491.0
2024-07-17 14:30:00,575.97,576.7,575.37,575.81,8855.0,575.97,576.7,575.37,575.81,8855.0
2024-07-17 14:40:00,575.55,575.89,573.88,574.2,7830.0,575.55,575.89,573.88,574.2,7830.0
2024-07-17 14:50:00,574.09,576.26,574.09,575.25,9711.0,574.09,576.26,574.09,575.25,9711.0
2024-07-17 15:00:00,575.77,575.77,573.57,573.81,12704.0,575.77,575.77,573.57,573.81,12704.0
2024-07-17 15:10:00,574.06,575.03,573.17,574.0,11998.0,574.06,575.03,573.17,574.0,11998.0
2024-07-17 15:20:00,574.01,575.29,573.44,574.44,6888.0,574.01,575.29,573.44,574.44,6888.0
2024-07-17 15:30:00,574.99,576.12,573.6,573.78,20070.0,574.99,576.12,573.6,573.78,20070.0
2024-07-17 15:40:00,573.92,576.67,573.83,576.39,25759.0,573.92,576.67,573.83,576.39,25759.0
2024-07-17 15:50:00,576.86,576.87,569.3,570.06,106332.0,576.86,576.87,569.3,570.06,106332.0
2024-07-18 09:30:00,576.3,576.3,567.28,568.69,38262.0,576.3,576.3,567.28,568.69,38262.0
2024-07-18 09:40:00,568.41,569.79,565.0,566.42,14365.0,568.41,569.79,565.0,566.42,14365.0
2024-07-18 09:50:00,566.83,567.55,562.98,567.55,22434.0,566.83,567.55,562.98,567.55,22434.0
2024-07-18 10:00:00,566.67,568.26,565.16,566.99,12529.0,566.67,568.26,565.16,566.99,12529.0
2024-07-18 10:10:00,566.81,568.12,565.74,566.98,24092.0,566.81,568.12,565.74,566.98,24092.0
2024-07-18 10:20:00,565.61,566.41,563.07,563.56,6023.0,565.61,566.41,563.07,563.56,6023.0
2024-07-18 10:30:00,563.0,563.54,557.87,557.87,15304.0,563.0,563.54,557.87,557.87,15304.0
2024-07-18 10:40:00,558.35,559.68,556.31,559.42,13315.0,558.35,559.68,556.31,559.42,13315.0
2024-07-18 10:50:00,559.48,562.21,558.2,560.86,17020.0,559.48,562.21,558.2,560.86,17020.0
2024-07-18 11:00:00,560.85,561.42,558.03,559.0,10111.0,560.85,561.42,558.03,559.0,10111.0
2024-07-18 11:10:00,558.48,558.93,554.71,554.89,16465.0,558.48,558.93,554.71,554.89,16465.0
2024-07-18 11:20:00,555.44,555.98,553.91,554.69,21342.0,555.44,555.98,553.91,554.69,21342.0
2024-07-18 11:30:00,554.0,554.79,552.0,552.79,12621.0,554.0,554.79,552.0,552.79,12621.0
2024-07-18 11:40:00,552.99,553.25,548.78,549.71,20813.0,552.99,553.25,548.78,549.71,20813.0
2024-07-18 11:50:00,549.32,549.94,547.56,547.57,15026.0,549.32,549.94,547.56,547.57,15026.0
2024-07-18 12:00:00,547.53,549.52,546.86,549.0,23438.0,547.53,549.52,546.86,549.0,23438.0
2024-07-18 12:10:00,548.87,549.37,547.85,548.46,15519.0,548.87,549.37,547.85,548.46,15519.0
2024-07-18 12:20:00,548.68,550.71,548.65,549.83,13763.0,548.68,550.71,548.65,549.83,13763.0
2024-07-18 12:30:00,549.15,552.25,548.19,552.25,5201.0,549.15,552.25,548.19,552.25,5201.0
2024-07-18 12:40:00,552.03,554.08,550.99,552.49,5672.0,552.03,554.08,550.99,552.49,5672.0
2024-07-18 12:50:00,552.65,553.79,552.02,553.55,3528.0,552.65,553.79,552.02,553.55,3528.0
2024-07-18 13:00:00,553.67,554.04,550.05,551.26,6417.0,553.67,554.04,550.05,551.26,6417.0
2024-07-18 13:10:00,551.3,553.22,550.64,552.81,2600.0,551.3,553.22,550.64,552.81,2600.0
2024-07-18 13:20:00,553.03,553.92,551.51,552.38,13673.0,553.03,553.92,551.51,552.38,13673.0
2024-07-18 13:30:00,552.52,553.77,551.33,552.34,4780.0,552.52,553.77,551.33,552.34,4780.0
2024-07-18 13:40:00,551.64,553.03,551.64,552.99,5632.0,551.64,553.03,551.64,552.99,5632.0
2024-07-18 13:50:00,552.1,552.72,550.8,551.51,8810.0,552.1,552.72,550.8,551.51,8810.0
2024-07-18 14:00:00,551.81,553.71,551.4,553.71,6009.0,551.81,553.71,551.4,553.71,6009.0
2024-07-18 14:10:00,552.95,552.96,550.77,550.77,15491.0,552.95,552.96,550.77,550.77,15491.0
2024-07-18 14:20:00,551.19,552.69,550.68,550.91,7985.0,551.19,552.69,550.68,550.91,7985.0
2024-07-18 14:30:00,551.48,552.96,551.45,551.76,5419.0,551.48,552.96,551.45,551.76,5419.0
2024-07-18 14:40:00,551.98,553.23,551.97,552.84,5171.0,551.98,553.23,551.97,552.84,5171.0
2024-07-18 14:50:00,552.78,553.91,552.53,553.69,5722.0,552.78,553.91,552.53,553.69,5722.0
2024-07-18 15:00:00,554.06,554.76,553.24,554.76,6603.0,554.06,554.76,553.24,554.76,6603.0
2024-07-18 15:10:00,554.64,554.7,552.29,553.76,13650.0,554.64,554.7,552.29,553.76,13650.0
2024-07-18 15:20:00,553.71,556.32,553.38,556.32,10809.0,553.71,556.32,553.38,556.32,10809.0
2024-07-18 15:30:00,556.54,557.88,556.43,557.88,13168.0,556.54,557.88,556.43,557.88,13168.0
2024-07-18 15:40:00,557.88,562.39,557.88,562.27,17754.0,557.88,562.39,557.88,562.27,17754.0
2024-07-18 15:50:00,562.54,562.89,559.68,560.36,52602.0,562.54,562.89,559.68,560.36,52602.0
2024-07-19 09:30:00,565.71,567.0,560.11,565.31,51592.0,565.71,567.0,560.11,565.31,51592.0
2024-07-19 09:40:00,565.67,566.96,564.17,566.02,9064.0,565.67,566.96,564.17,566.02,9064.0
2024-07-19 09:50:00,567.2,568.45,565.98,565.98,6816.0,567.2,568.45,565.98,565.98,6816.0
2024-07-19 10:00:00,564.8,567.53,564.52,567.06,8804.0,564.8,567.53,564.52,567.06,8804.0
2024-07-19 10:10:00,567.04,567.14,562.97,563.55,2953.0,567.04,567.14,562.97,563.55,2953.0
2024-07-19 10:20:00,563.26,564.26,561.72,561.72,1800.0,563.26,564.26,561.72,561.72,1800.0
2024-07-19 10:30:00,562.6,562.6,559.67,559.79,7165.0,562.6,562.6,559.67,559.79,7165.0
2024-07-19 10:40:00,559.69,560.38,558.06,559.7,5377.0,559.69,560.38,558.06,559.7,5377.0
2024-07-19 10:50:00,558.87,560.41,558.87,560.19,8041.0,558.87,560.41,558.87,560.19,8041.0
2024-07-19 11:00:00,560.19,561.39,559.28,559.31,29723.0,560.19,561.39,559.28,559.31,29723.0
2024-07-19 11:10:00,559.01,560.62,558.4,559.7,15987.0,559.01,560.62,558.4,559.7,15987.0
2024-07-19 11:20:00,560.37,562.65,560.02,560.94,7817.0,560.37,562.65,560.02,560.94,7817.0
2024-07-19 11:30:00,560.93,561.65,560.16,560.45,5801.0,560.93,561.65,560.16,560.45,5801.0
2024-07-19 11:40:00,561.49,562.12,560.66,562.02,1991.0,561.49,562.12,560.66,562.02,1991.0
2024-07-19 11:50:00,562.3,565.3,562.3,565.26,6186.0,562.3,565.3,562.3,565.26,6186.0
2024-07-19 12:00:00,565.73,566.0,562.78,562.94,14391.0,565.73,566.0,562.78,562.94,14391.0
2024-07-19 12:10:00,563.19,564.38,562.63,562.63,7169.0,563.19,564.38,562.63,562.63,7169.0
2024-07-19 12:20:00,562.73,563.13,561.45,562.34,5915.0,562.73,563.13,561.45,562.34,5915.0
2024-07-19 12:30:00,563.04,563.64,562.35,563.22,15577.0,563.04,563.64,562.35,563.22,15577.0
2024-07-19 12:40:00,563.6,564.8,562.12,563.05,13293.0,563.6,564.8,562.12,563.05,13293.0
2024-07-19 12:50:00,563.26,563.27,562.22,562.79,3122.0,563.26,563.27,562.22,562.79,3122.0
2024-07-19 13:00:00,562.32,562.76,561.47,562.11,8920.0,562.32,562.76,561.47,562.11,8920.0
2024-07-19 13:10:00,561.73,562.88,561.42,562.82,4157.0,561.73,562.88,561.42,562.82,4157.0
2024-07-19 13:20:00,562.82,562.99,561.45,562.58,12616.0,562.82,562.99,561.45,562.58,12616.0
2024-07-19 13:30:00,562.56,563.9,561.42,563.28,8447.0,562.56,563.9,561.42,563.28,8447.0
2024-07-19 13:40:00,563.02,564.29,562.45,564.29,2727.0,563.02,564.29,562.45,564.29,2727.0
2024-07-19 13:50:00,563.96,564.34,562.8,564.15,6846.0,563.96,564.34,562.8,564.15,6846.0
2024-07-19 14:00:00,564.34,564.34,563.29,564.25,3025.0,564.34,564.34,563.29,564.25,3025.0
2024-07-19 14:10:00,564.13,564.62,563.71,563.75,5723.0,564.13,564.62,563.71,563.75,5723.0
2024-07-19 14:20:00,563.85,563.85,562.28,562.56,6614.0,563.85,563.85,562.28,562.56,6614.0
2024-07-19 14:30:00,562.56,563.05,562.14,562.41,6283.0,562.56,563.05,562.14,562.41,6283.0
2024-07-19 14:40:00,562.35,562.62,561.63,561.72,5301.0,562.35,562.62,561.63,561.72,5301.0
2024-07-19 14:50:00,561.73,562.63,561.72,562.63,6953.0,561.73,562.63,561.72,562.63,6953.0
2024-07-19 15:00:00,562.94,563.68,562.54,563.42,11952.0,562.94,563.68,562.54,563.42,11952.0
2024-07-19 15:10:00,563.41,564.12,562.97,564.12,6195.0,563.41,564.12,562.97,564.12,6195.0
2024-07-19 15:20:00,564.33,565.09,564.26,564.62,9338.0,564.33,565.09,564.26,564.62,9338.0
2024-07-19 15:30:00,564.59,564.59,562.04,562.22,15349.0,564.59,564.59,562.04,562.22,15349.0
2024-07-19 15:40:00,562.52,562.69,561.36,561.69,19096.0,562.52,562.69,561.36,561.69,19096.0
2024-07-19 15:50:00,561.73,564.03,561.41,563.14,56343.0,561.73,564.03,561.41,563.14,56343.0
2024-07-22 09:30:00,572.75,577.78,572.28,575.28,18609.0,572.75,577.78,572.28,575.28,18609.0
2024-07-22 09:40:00,576.71,579.38,574.22,578.06,12809.0,576.71,579.38,574.22,578.06,12809.0
2024-07-22 09:50:00,578.0,578.03,575.59,576.0,19274.0,578.0,578.03,575.59,576.0,19274.0
2024-07-22 10:00:00,576.23,576.68,574.0,575.04,15317.0,576.23,576.68,574.0,575.04,15317.0
2024-07-22 10:10:00,575.45,577.79,574.51,576.98,16829.0,575.45,577.79,574.51,576.98,16829.0
2024-07-22 10:20:00,577.39,578.62,575.79,578.22,11890.0,577.39,578.62,575.79,578.22,11890.0
2024-07-22 10:30:00,578.2,579.88,576.75,579.72,20944.0,578.2,579.88,576.75,579.72,20944.0
2024-07-22 10:40:00,579.72,581.23,578.47,580.51,14608.0,579.72,581.23,578.47,580.51,14608.0
2024-07-22 10:50:00,580.58,581.37,579.24,580.22,9955.0,580.58,581.37,579.24,580.22,9955.0
2024-07-22 11:00:00,580.37,581.25,576.51,577.38,14222.0,580.37,581.25,576.51,577.38,14222.0
2024-07-22 11:10:00,576.17,577.44,573.17,574.32,20700.0,576.17,577.44,573.17,574.32,20700.0
2024-07-22 11:20:00,574.32,574.92,573.0,573.28,6366.0,574.32,574.92,573.0,573.28,6366.0
2024-07-22 11:30:00,573.84,573.84,571.44,572.98,3514.0,573.84,573.84,571.44,572.98,3514.0
2024-07-22 11:40:00,572.93,573.7,572.02,572.95,5113.0,572.93,573.7,572.02,572.95,5113.0
2024-07-22 11:50:00,573.55,576.18,573.55,576.18,3676.0,573.55,576.18,573.55,576.18,3676.0
2024-07-22 12:00:00,576.36,577.32,575.42,576.82,3806.0,576.36,577.32,575.42,576.82,3806.0
2024-07-22 12:10:00,577.31,577.56,576.56,577.38,3767.0,577.31,577.56,576.56,577.38,3767.0
2024-07-22 12:20:00,577.48,578.03,576.46,576.54,4203.0,577.48,578.03,576.46,576.54,4203.0
2024-07-22 12:30:00,577.34,578.17,576.31,577.86,4085.0,577.34,578.17,576.31,577.86,4085.0
2024-07-22 12:40:00,577.67,579.24,577.67,578.91,2374.0,577.67,579.24,577.67,578.91,2374.0
2024-07-22 12:50:00,578.81,580.35,578.8,579.94,11901.0,578.81,580.35,578.8,579.94,11901.0
2024-07-22 13:00:00,580.45,581.36,580.35,581.23,8712.0,580.45,581.36,580.35,581.23,8712.0
2024-07-22 13:10:00,581.28,582.9,580.99,582.88,7478.0,581.28,582.9,580.99,582.88,7478.0
2024-07-22 13:20:00,582.53,583.98,581.97,583.72,5937.0,582.53,583.98,581.97,583.72,5937.0
2024-07-22 13:30:00,584.0,585.23,583.93,583.99,6756.0,584.0,585.23,583.93,583.99,6756.0
2024-07-22 13:40:00,583.96,584.98,583.67,584.89,7438.0,583.96,584.98,583.67,584.89,7438.0
2024-07-22 13:50:00,584.46,585.4,584.28,585.16,3805.0,584.46,585.4,584.28,585.16,3805.0
2024-07-22 14:00:00,585.43,587.36,585.43,587.36,6224.0,585.43,587.36,585.43,587.36,6224.0
2024-07-22 14:10:00,586.88,587.47,586.72,587.22,6846.0,586.88,587.47,586.72,587.22,6846.0
2024-07-22 14:20:00,587.29,588.33,587.17,587.33,12688.0,587.29,588.33,587.17,587.33,12688.0
2024-07-22 14:30:00,587.58,589.05,587.53,587.99,8683.0,587.58,589.05,587.53,587.99,8683.0
2024-07-22 14:40:00,588.04,588.54,587.25,587.68,11010.0,588.04,588.54,587.25,587.68,11010.0
2024-07-22 14:50:00,587.83,588.7,587.39,587.74,10299.0,587.83,588.7,587.39,587.74,10299.0
2024-07-22 15:00:00,587.46,588.29,586.77,587.01,18928.0,587.46,588.29,586.77,587.01,18928.0
2024-07-22 15:10:00,587.0,587.44,586.26,586.67,7949.0,587.0,587.44,586.26,586.67,7949.0
2024-07-22 15:20:00,586.65,587.86,586.01,587.0,18548.0,586.65,587.86,586.01,587.0,18548.0
2024-07-22 15:30:00,587.54,587.88,585.53,585.97,12980.0,587.54,587.88,585.53,585.97,12980.0
2024-07-22 15:40:00,586.23,588.12,586.0,588.03,11580.0,586.23,588.12,586.0,588.03,11580.0
2024-07-22 15:50:00,587.86,588.94,586.64,587.9,70589.0,587.86,588.94,586.64,587.9,70589.0
2024-07-23 09:30:00,581.37,588.64,581.37,584.88,24246.0,581.37,588.64,581.37,584.88,24246.0
2024-07-23 09:40:00,583.72,589.12,583.72,589.0,14584.0,583.72,589.12,583.72,589.0,14584.0
2024-07-23 09:50:00,588.75,588.84,584.02,587.43,6292.0,588.75,588.84,584.02,587.43,6292.0
2024-07-23 10:00:00,587.83,589.69,585.75,589.02,12200.0,587.83,589.69,585.75,589.02,12200.0
2024-07-23 10:10:00,588.21,591.2,588.2,589.01,15978.0,588.21,591.2,588.2,589.01,15978.0
2024-07-23 10:20:00,589.0,590.99,588.69,589.05,12021.0,589.0,590.99,588.69,589.05,12021.0
2024-07-23 10:30:00,589.18,590.33,586.59,588.61,12619.0,589.18,590.33,586.59,588.61,12619.0
2024-07-23 10:40:00,587.97,588.38,585.12,585.48,3039.0,587.97,588.38,585.12,585.48,3039.0
2024-07-23 10:50:00,585.52,587.44,584.22,587.44,2834.0,585.52,587.44,584.22,587.44,2834.0
2024-07-23 11:00:00,587.44,590.52,587.23,590.52,8153.0,587.44,590.52,587.23,590.52,8153.0
2024-07-23 11:10:00,590.67,593.0,590.67,592.22,3279.0,590.67,593.0,590.67,592.22,3279.0
2024-07-23 11:20:00,592.87,593.6,592.37,593.04,13937.0,592.87,593.6,592.37,593.04,13937.0
2024-07-23 11:30:00,593.4,593.98,592.39,592.4,8080.0,593.4,593.98,592.39,592.4,8080.0
2024-07-23 11:40:00,592.26,593.49,591.74,593.49,2329.0,592.26,593.49,591.74,593.49,2329.0
2024-07-23 11:50:00,593.22,593.24,591.66,592.72,3280.0,593.22,593.24,591.66,592.72,3280.0
2024-07-23 12:00:00,592.09,592.69,589.9,591.32,2567.0,592.09,592.69,589.9,591.32,2567.0
2024-07-23 12:10:00,591.11,591.11,589.25,589.55,6071.0,591.11,591.11,589.25,589.55,6071.0
2024-07-23 12:20:00,589.5,589.84,586.83,587.03,8306.0,589.5,589.84,586.83,587.03,8306.0
2024-07-23 12:30:00,586.4,588.0,586.4,587.59,1740.0,586.4,588.0,586.4,587.59,1740.0
2024-07-23 12:40:00,587.55,588.29,587.43,588.0,3111.0,587.55,588.29,587.43,588.0,3111.0
2024-07-23 12:50:00,587.79,588.9,587.79,588.7,2557.0,587.79,588.9,587.79,588.7,2557.0
2024-07-23 13:00:00,588.75,589.19,587.82,587.82,3105.0,588.75,589.19,587.82,587.82,3105.0
2024-07-23 13:10:00,588.41,588.41,585.96,586.22,4879.0,588.41,588.41,585.96,586.22,4879.0
2024-07-23 13:20:00,586.19,586.88,585.27,585.76,14225.0,586.19,586.88,585.27,585.76,14225.0
2024-07-23 13:30:00,585.8,587.55,585.36,587.46,7802.0,585.8,587.55,585.36,587.46,7802.0
2024-07-23 13:40:00,586.48,588.09,586.48,588.09,900.0,586.48,588.09,586.48,588.09,900.0
2024-07-23 13:50:00,588.0,589.07,587.8,589.05,1706.0,588.0,589.07,587.8,589.05,1706.0
2024-07-23 14:00:00,588.54,589.66,588.26,588.53,2157.0,588.54,589.66,588.26,588.53,2157.0
2024-07-23 14:10:00,588.19,588.56,588.19,588.5,1659.0,588.19,588.56,588.19,588.5,1659.0
2024-07-23 14:20:00,588.36,588.6,587.52,587.96,4368.0,588.36,588.6,587.52,587.96,4368.0
2024-07-23 14:30:00,588.14,589.9,588.14,589.78,1422.0,588.14,589.9,588.14,589.78,1422.0
2024-07-23 14:40:00,589.77,589.79,588.57,589.05,5643.0,589.77,589.79,588.57,589.05,5643.0
2024-07-23 14:50:00,589.09,590.19,589.02,589.93,9549.0,589.09,590.19,589.02,589.93,9549.0
2024-07-23 15:00:00,589.91,590.34,589.42,589.62,7985.0,589.91,590.34,589.42,589.62,7985.0
2024-07-23 15:10:00,589.68,590.31,589.03,589.85,12225.0,589.68,590.31,589.03,589.85,12225.0
2024-07-23 15:20:00,589.84,591.08,589.84,590.3,5751.0,589.84,591.08,589.84,590.3,5751.0
2024-07-23 15:30:00,590.37,590.8,589.97,590.68,8682.0,590.37,590.8,589.97,590.68,8682.0
2024-07-23 15:40:00,590.71,590.8,588.87,590.25,12574.0,590.71,590.8,588.87,590.25,12574.0
2024-07-23 15:50:00,590.56,590.66,587.9,588.33,22950.0,590.56,590.66,587.9,588.33,22950.0
2024-07-24 09:30:00,576.02,582.62,576.02,578.59,15185.0,576.02,582.62,576.02,578.59,15185.0
2024-07-24 09:40:00,579.75,583.1,575.38,582.72,10874.0,579.75,583.1,575.38,582.72,10874.0
2024-07-24 09:50:00,582.7,582.7,578.13,579.82,13402.0,582.7,582.7,578.13,579.82,13402.0
2024-07-24 10:00:00,579.81,580.06,577.13,578.37,20225.0,579.81,580.06,577.13,578.37,20225.0
2024-07-24 10:10:00,577.86,578.6,574.56,575.1,12877.0,577.86,578.6,574.56,575.1,12877.0
2024-07-24 10:20:00,573.85,575.66,573.44,574.62,13548.0,573.85,575.66,573.44,574.62,13548.0
2024-07-24 10:30:00,574.08,574.64,572.37,572.37,10583.0,574.08,574.64,572.37,572.37,10583.0
2024-07-24 10:40:00,572.1,573.32,570.9,570.91,8097.0,572.1,573.32,570.9,570.91,8097.0
2024-07-24 10:50:00,570.92,570.92,569.07,570.12,16131.0,570.92,570.92,569.07,570.12,16131.0
2024-07-24 11:00:00,569.42,569.5,566.0,566.79,16790.0,569.42,569.5,566.0,566.79,16790.0
2024-07-24 11:10:00,566.48,566.48,564.47,564.61,9549.0,566.48,566.48,564.47,564.61,9549.0
2024-07-24 11:20:00,564.59,565.6,563.17,565.01,14922.0,564.59,565.6,563.17,565.01,14922.0
2024-07-24 11:30:00,565.04,565.04,563.31,563.4,6473.0,565.04,565.04,563.31,563.4,6473.0
2024-07-24 11:40:00,563.46,563.61,562.12,562.72,9810.0,563.46,563.61,562.12,562.72,9810.0
2024-07-24 11:50:00,562.42,563.85,562.41,562.51,14029.0,562.42,563.85,562.41,562.51,14029.0
2024-07-24 12:00:00,562.52,563.04,562.02,563.03,12030.0,562.52,563.04,562.02,563.03,12030.0
2024-07-24 12:10:00,562.42,563.1,561.29,562.77,14181.0,562.42,563.1,561.29,562.77,14181.0
2024-07-24 12:20:00,562.84,563.7,561.27,562.22,15278.0,562.84,563.7,561.27,562.22,15278.0
2024-07-24 12:30:00,562.13,564.0,562.12,563.16,4404.0,562.13,564.0,562.12,563.16,4404.0
2024-07-24 12:40:00,563.45,565.65,563.44,565.48,3087.0,563.45,565.65,563.44,565.48,3087.0
2024-07-24 12:50:00,565.0,566.08,564.79,565.05,3483.0,565.0,566.08,564.79,565.05,3483.0
2024-07-24 13:00:00,564.74,565.82,562.94,565.76,3361.0,564.74,565.82,562.94,565.76,3361.0
2024-07-24 13:10:00,566.04,566.42,565.52,565.97,2300.0,566.04,566.42,565.52,565.97,2300.0
2024-07-24 13:20:00,565.63,567.0,565.63,566.12,4418.0,565.63,567.0,565.63,566.12,4418.0
2024-07-24 13:30:00,565.7,565.76,564.87,565.5,2300.0,565.7,565.76,564.87,565.5,2300.0
2024-07-24 13:40:00,565.56,565.77,562.5,562.68,3016.0,565.56,565.77,562.5,562.68,3016.0
2024-07-24 13:50:00,562.41,562.45,561.27,561.45,6189.0,562.41,562.45,561.27,561.45,6189.0
2024-07-24 14:00:00,561.85,562.05,560.83,560.83,3173.0,561.85,562.05,560.83,560.83,3173.0
2024-07-24 14:10:00,561.38,562.28,560.68,561.07,4600.0,561.38,562.28,560.68,561.07,4600.0
2024-07-24 14:20:00,561.28,561.35,559.75,559.99,3788.0,561.28,561.35,559.75,559.99,3788.0
2024-07-24 14:30:00,560.3,560.98,559.91,560.38,6901.0,560.3,560.98,559.91,560.38,6901.0
2024-07-24 14:40:00,558.94,559.51,558.46,558.84,3026.0,558.94,559.51,558.46,558.84,3026.0
2024-07-24 14:50:00,558.28,558.38,556.14,556.99,14941.0,558.28,558.38,556.14,556.99,14941.0
2024-07-24 15:00:00,556.92,557.73,555.26,556.37,9406.0,556.92,557.73,555.26,556.37,9406.0
2024-07-24 15:10:00,556.83,557.15,555.94,556.09,11199.0,556.83,557.15,555.94,556.09,11199.0
2024-07-24 15:20:00,556.44,557.18,554.85,555.17,9235.0,556.44,557.18,554.85,555.17,9235.0
2024-07-24 15:30:00,555.19,557.67,554.95,557.4,14631.0,555.19,557.67,554.95,557.4,14631.0
2024-07-24 15:40:00,556.94,558.69,556.81,557.46,11267.0,556.94,558.69,556.81,557.46,11267.0
2024-07-24 15:50:00,557.55,557.81,551.12,553.32,63882.0,557.55,557.81,551.12,553.32,63882.0
2024-07-25 09:30:00,556.45,557.88,548.46,550.58,20940.0,556.45,557.88,548.46,550.58,20940.0
2024-07-25 09:40:00,548.16,551.36,543.6,545.44,11918.0,548.16,551.36,543.6,545.44,11918.0
2024-07-25 09:50:00,545.0,546.59,539.31,540.91,16352.0,545.0,546.59,539.31,540.91,16352.0
2024-07-25 10:00:00,540.25,542.7,539.02,540.83,22900.0,540.25,542.7,539.02,540.83,22900.0
2024-07-25 10:10:00,540.52,543.37,537.48,543.37,38032.0,540.52,543.37,537.48,543.37,38032.0
2024-07-25 10:20:00,542.78,545.43,541.85,545.05,16055.0,542.78,545.43,541.85,545.05,16055.0
2024-07-25 10:30:00,544.83,547.98,544.07,547.28,24854.0,544.83,547.98,544.07,547.28,24854.0
2024-07-25 10:40:00,547.26,549.0,545.45,548.99,19599.0,547.26,549.0,545.45,548.99,19599.0
2024-07-25 10:50:00,548.96,550.59,548.51,550.41,15912.0,548.96,550.59,548.51,550.41,15912.0
2024-07-25 11:00:00,550.08,550.08,546.94,547.16,5677.0,550.08,550.08,546.94,547.16,5677.0
2024-07-25 11:10:00,547.16,551.15,546.77,550.22,18540.0,547.16,551.15,546.77,550.22,18540.0
2024-07-25 11:20:00,549.52,549.53,546.35,547.12,9099.0,549.52,549.53,546.35,547.12,9099.0
2024-07-25 11:30:00,547.09,548.44,545.27,547.35,15474.0,547.09,548.44,545.27,547.35,15474.0
2024-07-25 11:40:00,547.63,547.63,544.36,545.47,11751.0,547.63,547.63,544.36,545.47,11751.0
2024-07-25 11:50:00,545.41,547.14,544.53,546.64,17636.0,545.41,547.14,544.53,546.64,17636.0
2024-07-25 12:00:00,546.71,549.04,545.8,546.96,11730.0,546.71,549.04,545.8,546.96,11730.0
2024-07-25 12:10:00,546.82,552.34,546.81,552.34,4154.0,546.82,552.34,546.81,552.34,4154.0
2024-07-25 12:20:00,551.74,553.83,551.46,552.91,8009.0,551.74,553.83,551.46,552.91,8009.0
2024-07-25 12:30:00,552.94,554.81,552.47,553.87,9795.0,552.94,554.81,552.47,553.87,9795.0
2024-07-25 12:40:00,553.58,554.44,551.3,551.3,5602.0,553.58,554.44,551.3,551.3,5602.0
2024-07-25 12:50:00,551.56,551.83,550.49,551.09,3722.0,551.56,551.83,550.49,551.09,3722.0
2024-07-25 13:00:00,551.04,552.92,550.34,551.65,6845.0,551.04,552.92,550.34,551.65,6845.0
2024-07-25 13:10:00,552.19,552.19,548.86,549.3,5045.0,552.19,552.19,548.86,549.3,5045.0
2024-07-25 13:20:00,549.77,549.89,546.66,548.38,5866.0,549.77,549.89,546.66,548.38,5866.0
2024-07-25 13:30:00,548.12,549.39,547.89,549.38,4993.0,548.12,549.39,547.89,549.38,4993.0
2024-07-25 13:40:00,549.68,550.05,547.77,547.96,4598.0,549.68,550.05,547.77,547.96,4598.0
2024-07-25 13:50:00,547.94,549.19,547.49,548.34,6614.0,547.94,549.19,547.49,548.34,6614.0
2024-07-25 14:00:00,548.75,548.75,546.58,546.7,5161.0,548.75,548.75,546.58,546.7,5161.0
2024-07-25 14:10:00,546.69,548.44,546.25,548.44,8161.0,546.69,548.44,546.25,548.44,8161.0
2024-07-25 14:20:00,547.75,548.43,546.88,547.2,7423.0,547.75,548.43,546.88,547.2,7423.0
2024-07-25 14:30:00,547.74,548.39,546.93,547.87,7119.0,547.74,548.39,546.93,547.87,7119.0
2024-07-25 14:40:00,547.16,547.95,543.37,543.97,15756.0,547.16,547.95,543.37,543.97,15756.0
2024-07-25 14:50:00,543.88,544.78,542.7,543.41,7992.0,543.88,544.78,542.7,543.41,7992.0
2024-07-25 15:00:00,543.76,545.12,542.21,543.2,20205.0,543.76,545.12,542.21,543.2,20205.0
2024-07-25 15:10:00,543.05,543.6,542.0,542.97,15357.0,543.05,543.6,542.0,542.97,15357.0
2024-07-25 15:20:00,542.96,546.23,542.79,545.92,26241.0,542.96,546.23,542.79,545.92,26241.0
2024-07-25 15:30:00,545.9,545.93,542.63,542.63,14547.0,545.9,545.93,542.63,542.63,14547.0
2024-07-25 15:40:00,542.56,542.98,540.66,541.56,12072.0,542.56,542.98,540.66,541.56,12072.0
2024-07-25 15:50:00,541.43,541.94,537.09,538.73,86825.0,541.43,541.94,537.09,538.73,86825.0
2024-07-26 09:30:00,548.36,549.22,543.37,548.37,24046.0,548.36,549.22,543.37,548.37,24046.0
2024-07-26 09:40:00,549.0,554.12,548.51,550.32,10180.0,549.0,554.12,548.51,550.32,10180.0
2024-07-26 09:50:00,550.95,553.19,550.12,550.79,4622.0,550.95,553.19,550.12,550.79,4622.0
2024-07-26 10:00:00,551.64,555.09,550.03,551.27,27304.0,551.64,555.09,550.03,551.27,27304.0
2024-07-26 10:10:00,551.27,553.4,550.06,551.46,8137.0,551.27,553.4,550.06,551.46,8137.0
2024-07-26 10:20:00,552.36,555.42,550.0,553.99,6948.0,552.36,555.42,550.0,553.99,6948.0
2024-07-26 10:30:00,553.63,554.03,550.58,551.39,6267.0,553.63,554.03,550.58,551.39,6267.0
2024-07-26 10:40:00,551.06,551.06,548.42,548.43,2200.0,551.06,551.06,548.42,548.43,2200.0
2024-07-26 10:50:00,547.86,550.11,547.08,550.11,6017.0,547.86,550.11,547.08,550.11,6017.0
2024-07-26 11:00:00,550.0,551.21,549.86,549.86,2300.0,550.0,551.21,549.86,549.86,2300.0
2024-07-26 11:10:00,549.8,550.21,548.61,549.54,4165.0,549.8,550.21,548.61,549.54,4165.0
2024-07-26 11:20:00,549.38,551.16,549.0,549.31,4683.0,549.38,551.16,549.0,549.31,4683.0
2024-07-26 11:30:00,549.95,549.95,548.86,549.5,1832.0,549.95,549.95,548.86,549.5,1832.0
2024-07-26 11:40:00,549.69,550.72,549.03,550.5,2705.0,549.69,550.72,549.03,550.5,2705.0
2024-07-26 11:50:00,550.75,550.76,548.8,549.27,2288.0,550.75,550.76,548.8,549.27,2288.0
2024-07-26 12:00:00,549.72,550.65,548.74,550.62,2600.0,549.72,550.65,548.74,550.62,2600.0
2024-07-26 12:10:00,551.38,551.38,550.02,550.53,1427.0,551.38,551.38,550.02,550.53,1427.0
2024-07-26 12:20:00,550.66,552.11,550.49,552.11,3577.0,550.66,552.11,550.49,552.11,3577.0
2024-07-26 12:30:00,551.9,553.02,551.06,551.15,4074.0,551.9,553.02,551.06,551.15,4074.0
2024-07-26 12:40:00,551.15,552.57,551.15,552.01,7025.0,551.15,552.57,551.15,552.01,7025.0
2024-07-26 12:50:00,552.0,552.59,550.78,552.36,6979.0,552.0,552.59,550.78,552.36,6979.0
2024-07-26 13:00:00,552.22,552.49,550.4,550.42,5442.0,552.22,552.49,550.4,550.42,5442.0
2024-07-26 13:10:00,550.5,550.89,550.22,550.23,1840.0,550.5,550.89,550.22,550.23,1840.0
2024-07-26 13:20:00,550.23,551.36,549.87,551.12,6233.0,550.23,551.36,549.87,551.12,6233.0
2024-07-26 13:30:00,550.98,551.36,547.29,547.81,5590.0,550.98,551.36,547.29,547.81,5590.0
2024-07-26 13:40:00,547.68,549.44,547.67,548.38,3645.0,547.68,549.44,547.67,548.38,3645.0
2024-07-26 13:50:00,548.12,548.56,547.01,547.86,1344.0,548.12,548.56,547.01,547.86,1344.0
2024-07-26 14:00:00,547.87,548.56,547.17,547.91,2200.0,547.87,548.56,547.17,547.91,2200.0
2024-07-26 14:10:00,547.58,547.88,546.3,546.3,1807.0,547.58,547.88,546.3,546.3,1807.0
2024-07-26 14:20:00,546.11,547.17,545.91,546.53,2787.0,546.11,547.17,545.91,546.53,2787.0
2024-07-26 14:30:00,547.02,547.75,546.64,546.85,3658.0,547.02,547.75,546.64,546.85,3658.0
2024-07-26 14:40:00,547.19,547.19,545.16,546.25,2473.0,547.19,547.19,545.16,546.25,2473.0
2024-07-26 14:50:00,546.07,546.08,545.09,545.17,2056.0,546.07,546.08,545.09,545.17,2056.0
2024-07-26 15:00:00,544.62,546.17,544.62,545.88,2461.0,544.62,546.17,544.62,545.88,2461.0
2024-07-26 15:10:00,545.43,545.98,544.94,545.74,2293.0,545.43,545.98,544.94,545.74,2293.0
2024-07-26 15:20:00,545.75,548.1,545.63,547.24,2164.0,545.75,548.1,545.63,547.24,2164.0
2024-07-26 15:30:00,546.95,547.0,545.24,546.77,2895.0,546.95,547.0,545.24,546.77,2895.0
2024-07-26 15:40:00,546.88,548.79,546.88,548.14,4953.0,546.88,548.79,546.88,548.14,4953.0
2024-07-26 15:50:00,547.99,548.36,544.1,546.56,28227.0,547.99,548.36,544.1,546.56,28227.0
2024-07-29 09:30:00,550.25,555.0,548.24,553.76,18209.0,550.25,555.0,548.24,553.76,18209.0
2024-07-29 09:40:00,552.97,555.07,551.0,551.99,5012.0,552.97,555.07,551.0,551.99,5012.0
2024-07-29 09:50:00,551.59,553.13,551.49,553.13,4579.0,551.59,553.13,551.49,553.13,4579.0
2024-07-29 10:00:00,553.38,553.58,549.72,549.82,20978.0,553.38,553.58,549.72,549.82,20978.0
2024-07-29 10:10:00,550.16,550.36,548.19,550.28,10415.0,550.16,550.36,548.19,550.28,10415.0
2024-07-29 10:20:00,550.88,551.52,549.6,551.52,6124.0,550.88,551.52,549.6,551.52,6124.0
2024-07-29 10:30:00,551.51,551.97,549.7,550.38,10060.0,551.51,551.97,549.7,550.38,10060.0
2024-07-29 10:40:00,550.93,553.11,548.75,548.75,4059.0,550.93,553.11,548.75,548.75,4059.0
2024-07-29 10:50:00,548.67,549.56,547.79,548.25,11310.0,548.67,549.56,547.79,548.25,11310.0
2024-07-29 11:00:00,547.97,548.83,546.0,546.23,5207.0,547.97,548.83,546.0,546.23,5207.0
2024-07-29 11:10:00,545.27,545.44,544.14,545.13,1750.0,545.27,545.44,544.14,545.13,1750.0
2024-07-29 11:20:00,545.0,547.0,545.0,546.9,5381.0,545.0,547.0,545.0,546.9,5381.0
2024-07-29 11:30:00,545.79,545.79,544.63,545.7,1775.0,545.79,545.79,544.63,545.7,1775.0
2024-07-29 11:40:00,545.55,548.73,545.55,548.22,5922.0,545.55,548.73,545.55,548.22,5922.0
2024-07-29 11:50:00,550.0,550.41,549.31,550.41,1576.0,550.0,550.41,549.31,550.41,1576.0
2024-07-29 12:00:00,550.58,553.29,550.58,552.8,8153.0,550.58,553.29,550.58,552.8,8153.0
2024-07-29 12:10:00,552.97,554.4,552.97,554.29,600.0,552.97,554.4,552.97,554.29,600.0
2024-07-29 12:20:00,554.26,554.26,553.05,553.05,1561.0,554.26,554.26,553.05,553.05,1561.0
2024-07-29 12:30:00,554.21,554.26,553.19,553.29,820.0,554.21,554.26,553.19,553.29,820.0
2024-07-29 12:40:00,554.2,555.13,554.2,554.58,968.0,554.2,555.13,554.2,554.58,968.0
2024-07-29 12:50:00,552.95,553.6,551.48,551.48,1717.0,552.95,553.6,551.48,551.48,1717.0
2024-07-29 13:00:00,551.73,552.34,551.6,552.11,1341.0,551.73,552.34,551.6,552.11,1341.0
2024-07-29 13:10:00,551.82,553.06,551.61,552.17,1701.0,551.82,553.06,551.61,552.17,1701.0
2024-07-29 13:20:00,551.24,551.29,550.11,550.11,2385.0,551.24,551.29,550.11,550.11,2385.0
2024-07-29 13:30:00,549.89,550.48,549.58,550.39,4404.0,549.89,550.48,549.58,550.39,4404.0
2024-07-29 13:40:00,550.89,551.1,550.03,550.15,1193.0,550.89,551.1,550.03,550.15,1193.0
2024-07-29 13:50:00,550.03,550.56,549.19,549.9,1344.0,550.03,550.56,549.19,549.9,1344.0
2024-07-29 14:00:00,549.82,549.82,548.52,548.52,300.0,549.82,549.82,548.52,548.52,300.0
2024-07-29 14:10:00,548.44,549.31,548.44,549.31,700.0,548.44,549.31,548.44,549.31,700.0
2024-07-29 14:20:00,549.07,549.29,548.29,549.25,2846.0,549.07,549.29,548.29,549.25,2846.0
2024-07-29 14:30:00,548.7,548.82,547.71,547.77,1575.0,548.7,548.82,547.71,547.77,1575.0
2024-07-29 14:40:00,548.31,548.76,547.84,548.47,900.0,548.31,548.76,547.84,548.47,900.0
2024-07-29 14:50:00,548.5,548.93,548.41,548.93,578.0,548.5,548.93,548.41,548.93,578.0
2024-07-29 15:00:00,548.42,550.51,548.42,549.97,700.0,548.42,550.51,548.42,549.97,700.0
2024-07-29 15:10:00,550.01,550.54,549.74,549.79,1351.0,550.01,550.54,549.74,549.79,1351.0
2024-07-29 15:20:00,549.8,550.93,549.79,550.35,1491.0,549.8,550.93,549.79,550.35,1491.0
2024-07-29 15:30:00,550.53,551.51,549.93,551.51,2666.0,550.53,551.51,549.93,551.51,2666.0
2024-07-29 15:40:00,551.54,551.89,549.51,549.79,5203.0,551.54,551.89,549.51,549.79,5203.0
2024-07-29 15:50:00,550.1,550.1,547.38,548.03,19974.0,550.1,550.1,547.38,548.03,19974.0
2024-07-30 09:30:00,551.56,551.95,546.85,550.76,19838.0,551.56,551.95,546.85,550.76,19838.0
2024-07-30 09:40:00,552.08,552.09,548.32,550.35,6699.0,552.08,552.09,548.32,550.35,6699.0
2024-07-30 09:50:00,550.35,550.35,545.27,548.71,11258.0,550.35,550.35,545.27,548.71,11258.0
2024-07-30 10:00:00,547.6,547.6,543.58,545.95,8326.0,547.6,547.6,543.58,545.95,8326.0
2024-07-30 10:10:00,545.75,548.73,544.56,548.08,6989.0,545.75,548.73,544.56,548.08,6989.0
2024-07-30 10:20:00,548.14,549.0,545.5,545.53,6973.0,548.14,549.0,545.5,545.53,6973.0
2024-07-30 10:30:00,547.17,547.67,544.46,545.14,5926.0,547.17,547.67,544.46,545.14,5926.0
2024-07-30 10:40:00,545.61,547.47,544.73,545.29,7335.0,545.61,547.47,544.73,545.29,7335.0
2024-07-30 10:50:00,545.58,545.9,543.3,544.06,7091.0,545.58,545.9,543.3,544.06,7091.0
2024-07-30 11:00:00,543.16,543.94,537.81,538.6,6506.0,543.16,543.94,537.81,538.6,6506.0
2024-07-30 11:10:00,538.78,540.74,538.01,538.39,4765.0,538.78,540.74,538.01,538.39,4765.0
2024-07-30 11:20:00,540.02,540.03,537.62,538.65,3056.0,540.02,540.03,537.62,538.65,3056.0
2024-07-30 11:30:00,538.57,539.03,536.08,537.33,4770.0,538.57,539.03,536.08,537.33,4770.0
2024-07-30 11:40:00,536.78,537.92,535.54,536.74,8577.0,536.78,537.92,535.54,536.74,8577.0
2024-07-30 11:50:00,536.4,538.4,536.39,537.59,2784.0,536.4,538.4,536.39,537.59,2784.0
2024-07-30 12:00:00,537.06,539.25,536.95,539.25,2693.0,537.06,539.25,536.95,539.25,2693.0
2024-07-30 12:10:00,539.25,539.25,537.0,537.0,5650.0,539.25,539.25,537.0,537.0,5650.0
2024-07-30 12:20:00,537.87,537.87,534.09,535.26,11751.0,537.87,537.87,534.09,535.26,11751.0
2024-07-30 12:30:00,535.28,535.28,532.89,534.76,5868.0,535.28,535.28,532.89,534.76,5868.0
2024-07-30 12:40:00,534.89,534.9,532.04,532.04,7692.0,534.89,534.9,532.04,532.04,7692.0
2024-07-30 12:50:00,532.36,532.7,529.17,530.34,16756.0,532.36,532.7,529.17,530.34,16756.0
2024-07-30 13:00:00,530.12,530.95,529.18,530.63,13082.0,530.12,530.95,529.18,530.63,13082.0
2024-07-30 13:10:00,531.1,532.05,530.02,530.96,7309.0,531.1,532.05,530.02,530.96,7309.0
2024-07-30 13:20:00,530.85,530.85,528.1,529.29,13830.0,530.85,530.85,528.1,529.29,13830.0
2024-07-30 13:30:00,529.29,532.14,528.67,532.14,24019.0,529.29,532.14,528.67,532.14,24019.0
2024-07-30 13:40:00,530.98,531.25,529.95,530.52,9287.0,530.98,531.25,529.95,530.52,9287.0
2024-07-30 13:50:00,530.52,530.69,528.99,529.31,9331.0,530.52,530.69,528.99,529.31,9331.0
2024-07-30 14:00:00,529.31,530.07,528.22,529.29,16640.0,529.31,530.07,528.22,529.29,16640.0
2024-07-30 14:10:00,529.6,529.87,528.09,529.26,7567.0,529.6,529.87,528.09,529.26,7567.0
2024-07-30 14:20:00,529.73,530.5,528.24,528.86,7202.0,529.73,530.5,528.24,528.86,7202.0
2024-07-30 14:30:00,528.38,529.95,528.32,528.79,12129.0,528.38,529.95,528.32,528.79,12129.0
2024-07-30 14:40:00,529.1,529.58,527.03,527.17,12018.0,529.1,529.58,527.03,527.17,12018.0
2024-07-30 14:50:00,527.33,528.16,526.25,527.46,16237.0,527.33,528.16,526.25,527.46,16237.0
2024-07-30 15:00:00,527.37,527.39,525.01,525.68,29770.0,527.37,527.39,525.01,525.68,29770.0
2024-07-30 15:10:00,525.44,525.71,522.19,524.63,49310.0,525.44,525.71,522.19,524.63,49310.0
2024-07-30 15:20:00,524.81,525.92,524.12,525.14,16366.0,524.81,525.92,524.12,525.14,16366.0
2024-07-30 15:30:00,525.16,525.6,523.75,524.86,20714.0,525.16,525.6,523.75,524.86,20714.0
2024-07-30 15:40:00,524.7,528.7,523.29,528.25,23857.0,524.7,528.7,523.29,528.25,23857.0
2024-07-30 15:50:00,528.56,530.0,525.03,525.03,131600.0,528.56,530.0,525.03,525.03,131600.0
2024-07-31 09:30:00,552.99,555.0,548.15,551.81,33542.0,552.99,555.0,548.15,551.81,33542.0
2024-07-31 09:40:00,552.92,554.5,548.84,549.93,12292.0,552.92,554.5,548.84,549.93,12292.0
2024-07-31 09:50:00,550.4,551.61,549.08,550.5,20462.0,550.4,551.61,549.08,550.5,20462.0
2024-07-31 10:00:00,550.5,555.12,550.49,553.1,14123.0,550.5,555.12,550.49,553.1,14123.0
2024-07-31 10:10:00,553.28,556.28,551.65,555.9,14596.0,553.28,556.28,551.65,555.9,14596.0
2024-07-31 10:20:00,555.89,556.17,550.33,551.31,17824.0,555.89,556.17,550.33,551.31,17824.0
2024-07-31 10:30:00,551.09,555.39,551.09,554.84,7749.0,551.09,555.39,551.09,554.84,7749.0
2024-07-31 10:40:00,554.84,555.39,552.67,552.96,9803.0,554.84,555.39,552.67,552.96,9803.0
2024-07-31 10:50:00,552.84,552.96,551.0,552.96,6887.0,552.84,552.96,551.0,552.96,6887.0
2024-07-31 11:00:00,553.0,554.94,551.92,551.95,11196.0,553.0,554.94,551.92,551.95,11196.0
2024-07-31 11:10:00,552.24,555.0,552.24,554.48,7934.0,552.24,555.0,552.24,554.48,7934.0
2024-07-31 11:20:00,554.19,555.29,552.98,554.86,11973.0,554.19,555.29,552.98,554.86,11973.0
2024-07-31 11:30:00,554.73,556.87,554.13,555.07,10888.0,554.73,556.87,554.13,555.07,10888.0
2024-07-31 11:40:00,554.65,557.22,554.65,556.68,5187.0,554.65,557.22,554.65,556.68,5187.0
2024-07-31 11:50:00,556.32,556.77,554.0,554.8,7806.0,556.32,556.77,554.0,554.8,7806.0
2024-07-31 12:00:00,554.98,555.57,554.06,554.3,5287.0,554.98,555.57,554.06,554.3,5287.0
2024-07-31 12:10:00,554.59,556.99,554.59,555.59,8075.0,554.59,556.99,554.59,555.59,8075.0
2024-07-31 12:20:00,556.19,556.53,554.93,555.21,8074.0,556.19,556.53,554.93,555.21,8074.0
2024-07-31 12:30:00,555.73,556.14,554.06,554.06,5191.0,555.73,556.14,554.06,554.06,5191.0
2024-07-31 12:40:00,554.38,555.35,553.28,554.44,3527.0,554.38,555.35,553.28,554.44,3527.0
2024-07-31 12:50:00,554.43,555.09,553.42,553.93,3671.0,554.43,555.09,553.42,553.93,3671.0
2024-07-31 13:00:00,553.36,554.55,551.84,552.03,12128.0,553.36,554.55,551.84,552.03,12128.0
2024-07-31 13:10:00,551.83,553.23,551.51,552.23,5977.0,551.83,553.23,551.51,552.23,5977.0
2024-07-31 13:20:00,551.89,553.2,551.89,553.16,10739.0,551.89,553.2,551.89,553.16,10739.0
2024-07-31 13:30:00,552.77,553.1,551.91,552.22,10532.0,552.77,553.1,551.91,552.22,10532.0
2024-07-31 13:40:00,553.09,553.7,551.64,552.74,9710.0,553.09,553.7,551.64,552.74,9710.0
2024-07-31 13:50:00,553.8,554.05,552.67,553.0,2647.0,553.8,554.05,552.67,553.0,2647.0
2024-07-31 14:00:00,552.6,554.07,552.22,553.87,6068.0,552.6,554.07,552.22,553.87,6068.0
2024-07-31 14:10:00,553.75,554.51,553.74,554.22,3239.0,553.75,554.51,553.74,554.22,3239.0
2024-07-31 14:20:00,553.94,554.16,553.41,553.81,6789.0,553.94,554.16,553.41,553.81,6789.0
2024-07-31 14:30:00,554.88,556.73,554.27,555.97,9223.0,554.88,556.73,554.27,555.97,9223.0
2024-07-31 14:40:00,556.33,558.72,556.33,558.26,5278.0,556.33,558.72,556.33,558.26,5278.0
2024-07-31 14:50:00,558.26,559.66,557.71,559.66,4609.0,558.26,559.66,557.71,559.66,4609.0
2024-07-31 15:00:00,559.46,560.12,557.53,559.14,8994.0,559.46,560.12,557.53,559.14,8994.0
2024-07-31 15:10:00,559.63,559.63,557.48,557.69,10098.0,559.63,559.63,557.48,557.69,10098.0
2024-07-31 15:20:00,558.38,559.05,555.27,556.5,12851.0,558.38,559.05,555.27,556.5,12851.0
2024-07-31 15:30:00,556.08,557.86,555.49,557.59,12015.0,556.08,557.86,555.49,557.59,12015.0
2024-07-31 15:40:00,557.86,559.51,557.33,558.95,17511.0,557.86,559.51,557.33,558.95,17511.0
2024-07-31 15:50:00,558.46,560.82,555.91,557.77,64585.0,558.46,560.82,555.91,557.77,64585.0
2024-08-01 09:30:00,556.04,562.57,555.24,562.57,16552.0,556.04,562.57,555.24,562.57,16552.0
2024-08-01 09:40:00,564.3,568.74,563.82,568.74,6393.0,564.3,568.74,563.82,568.74,6393.0
2024-08-01 09:50:00,567.4,569.0,565.24,568.45,17155.0,567.4,569.0,565.24,568.45,17155.0
2024-08-01 10:00:00,567.89,569.0,563.2,563.8,25745.0,567.89,569.0,563.2,563.8,25745.0
2024-08-01 10:10:00,564.61,564.61,559.71,559.78,10199.0,564.61,564.61,559.71,559.78,10199.0
2024-08-01 10:20:00,559.78,559.78,556.91,557.51,5977.0,559.78,559.78,556.91,557.51,5977.0
2024-08-01 10:30:00,557.51,559.26,556.64,559.25,12479.0,557.51,559.26,556.64,559.25,12479.0
2024-08-01 10:40:00,558.46,559.13,553.24,553.74,13765.0,558.46,559.13,553.24,553.74,13765.0
2024-08-01 10:50:00,554.13,555.64,553.7,554.94,11396.0,554.13,555.64,553.7,554.94,11396.0
2024-08-01 11:00:00,554.94,555.46,552.32,552.89,44522.0,554.94,555.46,552.32,552.89,44522.0
2024-08-01 11:10:00,552.76,553.96,552.59,553.15,22460.0,552.76,553.96,552.59,553.15,22460.0
2024-08-01 11:20:00,553.74,553.84,550.07,550.51,14616.0,553.74,553.84,550.07,550.51,14616.0
2024-08-01 11:30:00,549.92,549.96,545.64,547.22,9911.0,549.92,549.96,545.64,547.22,9911.0
2024-08-01 11:40:00,546.5,546.65,545.0,546.2,14054.0,546.5,546.65,545.0,546.2,14054.0
2024-08-01 11:50:00,546.17,546.63,544.7,544.7,4061.0,546.17,546.63,544.7,544.7,4061.0
2024-08-01 12:00:00,544.51,546.91,544.51,546.5,5617.0,544.51,546.91,544.51,546.5,5617.0
2024-08-01 12:10:00,545.8,546.77,544.43,544.44,5157.0,545.8,546.77,544.43,544.44,5157.0
2024-08-01 12:20:00,543.1,543.36,541.24,542.7,3138.0,543.1,543.36,541.24,542.7,3138.0
2024-08-01 12:30:00,542.55,542.55,540.07,540.07,10178.0,542.55,542.55,540.07,540.07,10178.0
2024-08-01 12:40:00,540.81,541.76,540.0,541.18,3691.0,540.81,541.76,540.0,541.18,3691.0
2024-08-01 12:50:00,540.61,541.46,538.76,541.46,9605.0,540.61,541.46,538.76,541.46,9605.0
2024-08-01 13:00:00,540.85,541.2,538.53,538.82,4717.0,540.85,541.2,538.53,538.82,4717.0
2024-08-01 13:10:00,538.47,538.98,537.03,537.03,9220.0,538.47,538.98,537.03,537.03,9220.0
2024-08-01 13:20:00,536.49,538.06,535.85,537.79,8151.0,536.49,538.06,535.85,537.79,8151.0
2024-08-01 13:30:00,537.71,537.88,535.36,535.5,22714.0,537.71,537.88,535.36,535.5,22714.0
2024-08-01 13:40:00,535.5,535.87,534.63,535.31,9703.0,535.5,535.87,534.63,535.31,9703.0
2024-08-01 13:50:00,535.09,538.74,534.7,538.74,11838.0,535.09,538.74,534.7,538.74,11838.0
2024-08-01 14:00:00,538.92,539.56,537.87,538.49,5572.0,538.92,539.56,537.87,538.49,5572.0
2024-08-01 14:10:00,538.24,538.76,537.08,537.08,2588.0,538.24,538.76,537.08,537.08,2588.0
2024-08-01 14:20:00,537.08,538.24,535.65,535.94,7030.0,537.08,538.24,535.65,535.94,7030.0
2024-08-01 14:30:00,535.26,535.48,534.09,534.56,4316.0,535.26,535.48,534.09,534.56,4316.0
2024-08-01 14:40:00,534.59,535.97,534.01,535.0,10394.0,534.59,535.97,534.01,535.0,10394.0
2024-08-01 14:50:00,535.79,536.56,534.27,535.65,5873.0,535.79,536.56,534.27,535.65,5873.0
2024-08-01 15:00:00,535.49,536.34,534.21,535.04,16544.0,535.49,536.34,534.21,535.04,16544.0
2024-08-01 15:10:00,534.96,536.79,534.42,536.79,21067.0,534.96,536.79,534.42,536.79,21067.0
2024-08-01 15:20:00,536.68,537.93,536.14,537.93,10313.0,536.68,537.93,536.14,537.93,10313.0
2024-08-01 15:30:00,538.38,539.39,537.71,538.99,11244.0,538.38,539.39,537.71,538.99,11244.0
2024-08-01 15:40:00,538.71,539.0,536.39,538.23,13208.0,538.71,539.0,536.39,538.23,13208.0
2024-08-01 15:50:00,538.48,541.26,538.13,540.67,69236.0,538.48,541.26,538.13,540.67,69236.0
2024-08-02 09:30:00,505.46,515.4,495.5,515.4,137596.0,505.46,515.4,495.5,515.4,137596.0
2024-08-02 09:40:00,515.03,515.05,500.5,503.94,29434.0,515.03,515.05,500.5,503.94,29434.0
2024-08-02 09:50:00,503.03,504.89,497.15,499.81,50373.0,503.03,504.89,497.15,499.81,50373.0
2024-08-02 10:00:00,498.81,499.61,493.43,494.74,28492.0,498.81,499.61,493.43,494.74,28492.0
2024-08-02 10:10:00,495.43,495.43,488.6,489.43,86757.0,495.43,495.43,488.6,489.43,86757.0
2024-08-02 10:20:00,489.64,498.34,487.4,496.88,104386.0,489.64,498.34,487.4,496.88,104386.0
2024-08-02 10:30:00,497.5,498.22,490.67,491.27,37808.0,497.5,498.22,490.67,491.27,37808.0
2024-08-02 10:40:00,491.42,493.87,488.0,493.77,33540.0,491.42,493.87,488.0,493.77,33540.0
2024-08-02 10:50:00,493.39,494.86,491.11,491.7,31454.0,493.39,494.86,491.11,491.7,31454.0
2024-08-02 11:00:00,491.71,492.03,489.7,490.58,20450.0,491.71,492.03,489.7,490.58,20450.0
2024-08-02 11:10:00,490.19,493.03,488.76,489.1,34580.0,490.19,493.03,488.76,489.1,34580.0
2024-08-02 11:20:00,488.56,491.25,487.33,488.85,41122.0,488.56,491.25,487.33,488.85,41122.0
2024-08-02 11:30:00,489.17,492.93,488.63,491.95,44279.0,489.17,492.93,488.63,491.95,44279.0
2024-08-02 11:40:00,491.37,495.0,491.37,492.31,37727.0,491.37,495.0,491.37,492.31,37727.0
2024-08-02 11:50:00,492.31,493.38,490.44,491.04,56477.0,492.31,493.38,490.44,491.04,56477.0
2024-08-02 12:00:00,491.12,491.78,488.09,488.09,36313.0,491.12,491.78,488.09,488.09,36313.0
2024-08-02 12:10:00,488.66,488.66,485.73,488.31,34690.0,488.66,488.66,485.73,488.31,34690.0
2024-08-02 12:20:00,488.68,491.9,488.11,490.48,28953.0,488.68,491.9,488.11,490.48,28953.0
2024-08-02 12:30:00,490.01,490.12,486.39,487.16,20576.0,490.01,490.12,486.39,487.16,20576.0
2024-08-02 12:40:00,487.05,489.43,486.07,486.67,22618.0,487.05,489.43,486.07,486.67,22618.0
2024-08-02 12:50:00,486.12,486.47,484.48,485.97,17952.0,486.12,486.47,484.48,485.97,17952.0
2024-08-02 13:00:00,486.25,487.0,483.7,486.72,11024.0,486.25,487.0,483.7,486.72,11024.0
2024-08-02 13:10:00,487.16,488.67,485.74,486.58,13202.0,487.16,488.67,485.74,486.58,13202.0
2024-08-02 13:20:00,486.57,487.08,485.05,485.21,5869.0,486.57,487.08,485.05,485.21,5869.0
2024-08-02 13:30:00,485.07,487.18,484.7,487.18,39339.0,485.07,487.18,484.7,487.18,39339.0
2024-08-02 13:40:00,486.93,489.41,486.07,486.46,19351.0,486.93,489.41,486.07,486.46,19351.0
2024-08-02 13:50:00,486.47,488.15,486.47,487.72,12132.0,486.47,488.15,486.47,487.72,12132.0
2024-08-02 14:00:00,487.69,488.99,486.6,488.31,12815.0,487.69,488.99,486.6,488.31,12815.0
2024-08-02 14:10:00,488.24,489.06,487.44,488.38,18370.0,488.24,489.06,487.44,488.38,18370.0
2024-08-02 14:20:00,488.38,493.82,488.37,493.82,12033.0,488.38,493.82,488.37,493.82,12033.0
2024-08-02 14:30:00,494.45,495.92,493.24,494.88,19986.0,494.45,495.92,493.24,494.88,19986.0
2024-08-02 14:40:00,494.09,495.68,493.72,494.58,9551.0,494.09,495.68,493.72,494.58,9551.0
2024-08-02 14:50:00,494.84,496.69,494.51,495.8,13106.0,494.84,496.69,494.51,495.8,13106.0
2024-08-02 15:00:00,496.15,498.3,495.89,498.3,22866.0,496.15,498.3,495.89,498.3,22866.0
2024-08-02 15:10:00,497.97,502.52,497.59,502.14,44960.0,497.97,502.52,497.59,502.14,44960.0
2024-08-02 15:20:00,502.18,503.97,500.97,502.99,37864.0,502.18,503.97,500.97,502.99,37864.0
2024-08-02 15:30:00,503.04,503.82,500.43,500.58,35152.0,503.04,503.82,500.43,500.58,35152.0
2024-08-02 15:40:00,500.43,502.67,500.09,501.94,46330.0,500.43,502.67,500.09,501.94,46330.0
2024-08-02 15:50:00,501.64,508.75,500.98,505.77,188211.0,501.64,508.75,500.98,505.77,188211.0
2024-08-05 09:30:00,474.99,484.72,474.61,483.82,78929.0,474.99,484.72,474.61,483.82,78929.0
2024-08-05 09:40:00,484.45,484.45,476.63,480.23,69746.0,484.45,484.45,476.63,480.23,69746.0
2024-08-05 09:50:00,480.16,482.54,475.0,478.55,58646.0,480.16,482.54,475.0,478.55,58646.0
2024-08-05 10:00:00,478.58,485.94,478.16,479.99,58543.0,478.58,485.94,478.16,479.99,58543.0
2024-08-05 10:10:00,480.01,482.43,477.2,480.9,26020.0,480.01,482.43,477.2,480.9,26020.0
2024-08-05 10:20:00,481.54,483.95,477.21,477.22,14819.0,481.54,483.95,477.21,477.22,14819.0
2024-08-05 10:30:00,477.67,485.2,477.55,485.2,13086.0,477.67,485.2,477.55,485.2,13086.0
2024-08-05 10:40:00,484.17,484.17,479.54,481.89,16038.0,484.17,484.17,479.54,481.89,16038.0
2024-08-05 10:50:00,480.95,485.02,479.1,479.97,14779.0,480.95,485.02,479.1,479.97,14779.0
2024-08-05 11:00:00,480.06,488.0,477.77,485.92,20289.0,480.06,488.0,477.77,485.92,20289.0
2024-08-05 11:10:00,486.53,491.55,485.68,489.78,15105.0,486.53,491.55,485.68,489.78,15105.0
2024-08-05 11:20:00,488.43,491.58,485.52,485.52,11970.0,488.43,491.58,485.52,485.52,11970.0
2024-08-05 11:30:00,485.02,488.61,485.01,487.41,16968.0,485.02,488.61,485.01,487.41,16968.0
2024-08-05 11:40:00,488.19,489.24,484.33,487.97,19496.0,488.19,489.24,484.33,487.97,19496.0
2024-08-05 11:50:00,487.34,489.5,485.36,489.5,10017.0,487.34,489.5,485.36,489.5,10017.0
2024-08-05 12:00:00,488.72,492.0,487.77,491.1,22058.0,488.72,492.0,487.77,491.1,22058.0
2024-08-05 12:10:00,492.0,492.0,490.03,491.29,5306.0,492.0,492.0,490.03,491.29,5306.0
2024-08-05 12:20:00,491.0,495.0,489.88,494.51,16145.0,491.0,495.0,489.88,494.51,16145.0
2024-08-05 12:30:00,493.45,494.8,489.02,489.99,31633.0,493.45,494.8,489.02,489.99,31633.0
2024-08-05 12:40:00,488.95,491.26,487.17,487.58,17415.0,488.95,491.26,487.17,487.58,17415.0
2024-08-05 12:50:00,487.59,487.96,482.95,483.97,19436.0,487.59,487.96,482.95,483.97,19436.0
2024-08-05 13:00:00,483.98,486.12,482.95,485.0,8985.0,483.98,486.12,482.95,485.0,8985.0
2024-08-05 13:10:00,484.99,487.72,484.75,487.33,4710.0,484.99,487.72,484.75,487.33,4710.0
2024-08-05 13:20:00,487.39,487.91,485.75,486.08,16342.0,487.39,487.91,485.75,486.08,16342.0
2024-08-05 13:30:00,485.99,487.18,485.03,485.49,9168.0,485.99,487.18,485.03,485.49,9168.0
2024-08-05 13:40:00,486.02,487.97,485.66,486.8,17634.0,486.02,487.97,485.66,486.8,17634.0
2024-08-05 13:50:00,486.36,487.36,485.4,485.4,8668.0,486.36,487.36,485.4,485.4,8668.0
2024-08-05 14:00:00,485.47,485.87,483.45,484.96,11680.0,485.47,485.87,483.45,484.96,11680.0
2024-08-05 14:10:00,484.37,484.71,482.86,483.54,11774.0,484.37,484.71,482.86,483.54,11774.0
2024-08-05 14:20:00,484.34,486.32,483.58,486.32,12923.0,484.34,486.32,483.58,486.32,12923.0
2024-08-05 14:30:00,485.39,486.43,484.69,485.22,8333.0,485.39,486.43,484.69,485.22,8333.0
2024-08-05 14:40:00,484.74,485.7,483.63,484.72,21757.0,484.74,485.7,483.63,484.72,21757.0
2024-08-05 14:50:00,484.51,486.53,484.07,484.41,12721.0,484.51,486.53,484.07,484.41,12721.0
2024-08-05 15:00:00,484.42,487.99,483.81,484.14,15091.0,484.42,487.99,483.81,484.14,15091.0
2024-08-05 15:10:00,484.67,485.18,482.49,483.85,18751.0,484.67,485.18,482.49,483.85,18751.0
2024-08-05 15:20:00,484.1,486.75,483.49,485.89,22540.0,484.1,486.75,483.49,485.89,22540.0
2024-08-05 15:30:00,485.57,487.07,484.65,484.84,22677.0,485.57,487.07,484.65,484.84,22677.0
2024-08-05 15:40:00,485.03,485.44,482.77,483.86,36848.0,485.03,485.44,482.77,483.86,36848.0
2024-08-05 15:50:00,483.45,488.41,483.35,488.09,104957.0,483.45,488.41,483.35,488.09,104957.0
2024-08-06 09:30:00,500.0,500.73,491.56,495.42,34377.0,500.0,500.73,491.56,495.42,34377.0
2024-08-06 09:40:00,493.52,494.34,487.86,492.58,24010.0,493.52,494.34,487.86,492.58,24010.0
2024-08-06 09:50:00,493.0,498.49,492.53,495.48,19939.0,493.0,498.49,492.53,495.48,19939.0
2024-08-06 10:00:00,494.33,499.31,493.6,499.31,16213.0,494.33,499.31,493.6,499.31,16213.0
2024-08-06 10:10:00,499.31,499.31,493.03,496.57,10519.0,499.31,499.31,493.03,496.57,10519.0
2024-08-06 10:20:00,496.56,497.5,494.56,494.66,16517.0,496.56,497.5,494.56,494.66,16517.0
2024-08-06 10:30:00,495.4,498.6,493.33,496.37,12766.0,495.4,498.6,493.33,496.37,12766.0
2024-08-06 10:40:00,496.83,500.56,496.82,499.8,6616.0,496.83,500.56,496.82,499.8,6616.0
2024-08-06 10:50:00,500.05,501.09,498.88,500.06,2867.0,500.05,501.09,498.88,500.06,2867.0
2024-08-06 11:00:00,500.82,502.87,500.2,500.95,11850.0,500.82,502.87,500.2,500.95,11850.0
2024-08-06 11:10:00,500.47,500.51,496.59,497.98,8765.0,500.47,500.51,496.59,497.98,8765.0
2024-08-06 11:20:00,497.08,499.64,496.55,497.07,10369.0,497.08,499.64,496.55,497.07,10369.0
2024-08-06 11:30:00,497.07,500.04,496.78,500.04,7166.0,497.07,500.04,496.78,500.04,7166.0
2024-08-06 11:40:00,499.31,499.86,498.14,499.6,22023.0,499.31,499.86,498.14,499.6,22023.0
2024-08-06 11:50:00,499.8,501.66,499.64,501.66,14294.0,499.8,501.66,499.64,501.66,14294.0
2024-08-06 12:00:00,502.46,503.13,501.68,502.38,2778.0,502.46,503.13,501.68,502.38,2778.0
2024-08-06 12:10:00,502.69,504.91,502.69,504.33,4441.0,502.69,504.91,502.69,504.33,4441.0
2024-08-06 12:20:00,504.05,504.05,502.92,503.78,6458.0,504.05,504.05,502.92,503.78,6458.0
2024-08-06 12:30:00,503.85,504.66,503.41,504.41,3687.0,503.85,504.66,503.41,504.41,3687.0
2024-08-06 12:40:00,504.5,505.03,504.09,504.38,4251.0,504.5,505.03,504.09,504.38,4251.0
2024-08-06 12:50:00,503.88,507.57,503.88,507.02,11142.0,503.88,507.57,503.88,507.02,11142.0
2024-08-06 13:00:00,507.02,507.54,506.41,506.74,3724.0,507.02,507.54,506.41,506.74,3724.0
2024-08-06 13:10:00,506.45,506.86,505.36,506.51,12880.0,506.45,506.86,505.36,506.51,12880.0
2024-08-06 13:20:00,506.51,507.21,505.42,506.93,5852.0,506.51,507.21,505.42,506.93,5852.0
2024-08-06 13:30:00,506.86,508.76,506.72,508.17,8130.0,506.86,508.76,506.72,508.17,8130.0
2024-08-06 13:40:00,507.81,508.73,507.13,508.73,20963.0,507.81,508.73,507.13,508.73,20963.0
2024-08-06 13:50:00,508.8,508.91,507.51,507.95,5190.0,508.8,508.91,507.51,507.95,5190.0
2024-08-06 14:00:00,507.95,508.36,506.76,507.6,5282.0,507.95,508.36,506.76,507.6,5282.0
2024-08-06 14:10:00,507.18,508.15,506.72,507.97,3294.0,507.18,508.15,506.72,507.97,3294.0
2024-08-06 14:20:00,507.9,509.14,507.81,509.04,10464.0,507.9,509.14,507.81,509.04,10464.0
2024-08-06 14:30:00,508.61,509.42,507.79,509.07,18061.0,508.61,509.42,507.79,509.07,18061.0
2024-08-06 14:40:00,508.89,510.46,508.02,509.89,8461.0,508.89,510.46,508.02,509.89,8461.0
2024-08-06 14:50:00,510.29,510.56,507.35,507.35,18879.0,510.29,510.56,507.35,507.35,18879.0
2024-08-06 15:00:00,506.9,507.05,499.48,501.03,46132.0,506.9,507.05,499.48,501.03,46132.0
2024-08-06 15:10:00,501.44,503.5,501.04,503.22,53022.0,501.44,503.5,501.04,503.22,53022.0
2024-08-06 15:20:00,503.13,505.44,502.16,503.5,25392.0,503.13,505.44,502.16,503.5,25392.0
2024-08-06 15:30:00,503.65,504.57,503.0,503.21,28925.0,503.65,504.57,503.0,503.21,28925.0
2024-08-06 15:40:00,503.31,503.96,501.53,502.45,20787.0,503.31,503.96,501.53,502.45,20787.0
2024-08-06 15:50:00,501.61,503.03,498.8,498.8,164171.0,501.61,503.03,498.8,498.8,164171.0
2024-08-07 09:30:00,513.2,520.98,512.81,512.9,27595.0,513.2,520.98,512.81,512.9,27595.0
2024-08-07 09:40:00,512.35,512.61,508.66,512.3,25461.0,512.35,512.61,508.66,512.3,25461.0
2024-08-07 09:50:00,513.23,514.26,509.25,511.84,16538.0,513.23,514.26,509.25,511.84,16538.0
2024-08-07 10:00:00,512.0,512.49,508.03,509.98,18061.0,512.0,512.49,508.03,509.98,18061.0
2024-08-07 10:10:00,511.29,511.29,507.13,507.54,17582.0,511.29,511.29,507.13,507.54,17582.0
2024-08-07 10:20:00,508.51,509.43,504.43,505.99,49521.0,508.51,509.43,504.43,505.99,49521.0
2024-08-07 10:30:00,505.65,507.48,504.81,505.19,14232.0,505.65,507.48,504.81,505.19,14232.0
2024-08-07 10:40:00,505.0,509.86,504.32,509.25,14867.0,505.0,509.86,504.32,509.25,14867.0
2024-08-07 10:50:00,509.12,510.29,507.53,508.03,23789.0,509.12,510.29,507.53,508.03,23789.0
2024-08-07 11:00:00,508.44,509.66,507.64,509.04,20011.0,508.44,509.66,507.64,509.04,20011.0
2024-08-07 11:10:00,509.07,509.67,506.46,507.92,43404.0,509.07,509.67,506.46,507.92,43404.0
2024-08-07 11:20:00,507.29,507.78,505.42,506.25,11843.0,507.29,507.78,505.42,506.25,11843.0
2024-08-07 11:30:00,507.11,508.53,506.72,507.73,22625.0,507.11,508.53,506.72,507.73,22625.0
2024-08-07 11:40:00,507.53,507.79,504.95,505.51,32222.0,507.53,507.79,504.95,505.51,32222.0
2024-08-07 11:50:00,505.26,507.36,504.44,505.3,16857.0,505.26,507.36,504.44,505.3,16857.0
2024-08-07 12:00:00,505.65,505.79,502.0,503.64,23031.0,505.65,505.79,502.0,503.64,23031.0
2024-08-07 12:10:00,503.51,504.77,503.33,503.59,8944.0,503.51,504.77,503.33,503.59,8944.0
2024-08-07 12:20:00,503.96,505.77,503.59,504.49,13155.0,503.96,505.77,503.59,504.49,13155.0
2024-08-07 12:30:00,504.5,504.56,503.33,504.52,22358.0,504.5,504.56,503.33,504.52,22358.0
2024-08-07 12:40:00,504.19,504.82,502.12,503.76,10153.0,504.19,504.82,502.12,503.76,10153.0
2024-08-07 12:50:00,503.11,504.53,502.46,503.98,11069.0,503.11,504.53,502.46,503.98,11069.0
2024-08-07 13:00:00,504.11,504.11,501.9,502.15,31881.0,504.11,504.11,501.9,502.15,31881.0
2024-08-07 13:10:00,502.18,502.18,500.66,501.43,11790.0,502.18,502.18,500.66,501.43,11790.0
2024-08-07 13:20:00,501.18,502.68,500.0,500.52,216400.0,501.18,502.68,500.0,500.52,216400.0
2024-08-07 13:30:00,500.91,503.11,500.88,503.11,13205.0,500.91,503.11,500.88,503.11,13205.0
2024-08-07 13:40:00,502.02,502.02,498.14,498.6,30977.0,502.02,502.02,498.14,498.6,30977.0
2024-08-07 13:50:00,498.56,498.85,495.93,497.5,12858.0,498.56,498.85,495.93,497.5,12858.0
2024-08-07 14:00:00,496.09,498.06,496.09,496.7,12012.0,496.09,498.06,496.09,496.7,12012.0
2024-08-07 14:10:00,496.58,496.58,493.15,495.24,16560.0,496.58,496.58,493.15,495.24,16560.0
2024-08-07 14:20:00,493.81,498.77,493.81,498.53,3866.0,493.81,498.77,493.81,498.53,3866.0
2024-08-07 14:30:00,498.22,498.22,493.43,493.43,59992.0,498.22,498.22,493.43,493.43,59992.0
2024-08-07 14:40:00,493.43,494.52,491.08,491.48,13199.0,493.43,494.52,491.08,491.48,13199.0
2024-08-07 14:50:00,490.78,493.26,490.78,492.45,7952.0,490.78,493.26,490.78,492.45,7952.0
2024-08-07 15:00:00,492.5,495.84,491.17,494.02,10034.0,492.5,495.84,491.17,494.02,10034.0
2024-08-07 15:10:00,494.0,494.06,491.72,492.82,37493.0,494.0,494.06,491.72,492.82,37493.0
2024-08-07 15:20:00,492.89,493.49,491.65,491.66,27432.0,492.89,493.49,491.65,491.66,27432.0
2024-08-07 15:30:00,491.74,493.7,491.34,492.15,28412.0,491.74,493.7,491.34,492.15,28412.0
2024-08-07 15:40:00,491.9,492.23,489.9,491.84,71130.0,491.9,492.23,489.9,491.84,71130.0
2024-08-07 15:50:00,492.08,492.08,488.45,489.97,122655.0,492.08,492.08,488.45,489.97,122655.0
2024-08-08 09:30:00,504.4,506.76,500.0,501.14,25902.0,504.4,506.76,500.0,501.14,25902.0
2024-08-08 09:40:00,499.6,500.03,493.9,495.35,5291.0,499.6,500.03,493.9,495.35,5291.0
2024-08-08 09:50:00,494.12,499.98,493.71,498.25,16617.0,494.12,499.98,493.71,498.25,16617.0
2024-08-08 10:00:00,498.31,501.4,498.3,501.11,9377.0,498.31,501.4,498.3,501.11,9377.0
2024-08-08 10:10:00,501.27,503.0,500.31,501.75,12224.0,501.27,503.0,500.31,501.75,12224.0
2024-08-08 10:20:00,502.05,504.72,501.15,503.92,8277.0,502.05,504.72,501.15,503.92,8277.0
2024-08-08 10:30:00,504.2,506.13,503.57,505.21,9253.0,504.2,506.13,503.57,505.21,9253.0
2024-08-08 10:40:00,505.36,508.0,504.79,507.78,6322.0,505.36,508.0,504.79,507.78,6322.0
2024-08-08 10:50:00,508.48,508.95,505.61,506.46,8564.0,508.48,508.95,505.61,506.46,8564.0
2024-08-08 11:00:00,506.62,507.05,505.73,506.57,4728.0,506.62,507.05,505.73,506.57,4728.0
2024-08-08 11:10:00,505.71,505.71,503.28,504.39,11655.0,505.71,505.71,503.28,504.39,11655.0
2024-08-08 11:20:00,504.14,506.0,503.95,505.31,13809.0,504.14,506.0,503.95,505.31,13809.0
2024-08-08 11:30:00,505.31,506.12,504.89,504.89,13025.0,505.31,506.12,504.89,504.89,13025.0
2024-08-08 11:40:00,505.72,506.43,504.92,504.92,10902.0,505.72,506.43,504.92,504.92,10902.0
2024-08-08 11:50:00,505.57,506.86,505.25,506.8,3449.0,505.57,506.86,505.25,506.8,3449.0
2024-08-08 12:00:00,507.69,507.95,506.99,507.79,9034.0,507.69,507.95,506.99,507.79,9034.0
2024-08-08 12:10:00,507.85,507.85,506.84,507.37,5268.0,507.85,507.85,506.84,507.37,5268.0
2024-08-08 12:20:00,507.2,508.0,506.86,506.86,6552.0,507.2,508.0,506.86,506.86,6552.0
2024-08-08 12:30:00,506.48,507.12,505.34,505.34,4467.0,506.48,507.12,505.34,505.34,4467.0
2024-08-08 12:40:00,504.42,505.79,504.42,504.79,1750.0,504.42,505.79,504.42,504.79,1750.0
2024-08-08 12:50:00,505.24,506.24,505.0,505.36,3832.0,505.24,506.24,505.0,505.36,3832.0
2024-08-08 13:00:00,505.19,506.89,504.17,506.2,4349.0,505.19,506.89,504.17,506.2,4349.0
2024-08-08 13:10:00,507.02,509.03,506.95,507.62,12297.0,507.02,509.03,506.95,507.62,12297.0
2024-08-08 13:20:00,507.72,510.55,507.72,510.18,9640.0,507.72,510.55,507.72,510.18,9640.0
2024-08-08 13:30:00,510.43,513.0,510.43,513.0,9220.0,510.43,513.0,510.43,513.0,9220.0
2024-08-08 13:40:00,513.5,515.46,512.85,514.94,7851.0,513.5,515.46,512.85,514.94,7851.0
2024-08-08 13:50:00,515.0,515.43,513.83,515.03,22371.0,515.0,515.43,513.83,515.03,22371.0
2024-08-08 14:00:00,514.86,516.47,514.36,516.12,14213.0,514.86,516.47,514.36,516.12,14213.0
2024-08-08 14:10:00,516.37,517.0,515.82,516.61,10609.0,516.37,517.0,515.82,516.61,10609.0
2024-08-08 14:20:00,516.59,517.07,514.6,514.64,24294.0,516.59,517.07,514.6,514.64,24294.0
2024-08-08 14:30:00,514.71,515.82,513.91,514.56,3448.0,514.71,515.82,513.91,514.56,3448.0
2024-08-08 14:40:00,514.46,515.07,513.24,515.07,2412.0,514.46,515.07,513.24,515.07,2412.0
2024-08-08 14:50:00,515.7,515.7,514.54,514.63,3232.0,515.7,515.7,514.54,514.63,3232.0
2024-08-08 15:00:00,514.3,515.13,513.18,515.13,8426.0,514.3,515.13,513.18,515.13,8426.0
2024-08-08 15:10:00,515.13,515.95,514.41,514.61,15439.0,515.13,515.95,514.41,514.61,15439.0
2024-08-08 15:20:00,514.77,515.81,513.82,514.28,16158.0,514.77,515.81,513.82,514.28,16158.0
2024-08-08 15:30:00,513.84,514.23,512.77,513.75,25909.0,513.84,514.23,512.77,513.75,25909.0
2024-08-08 15:40:00,513.65,516.52,513.59,515.67,18563.0,513.65,516.52,513.59,515.67,18563.0
2024-08-08 15:50:00,515.39,518.13,514.08,515.52,71261.0,515.39,518.13,514.08,515.52,71261.0
2024-08-09 09:30:00,512.28,517.84,512.28,517.57,10842.0,512.28,517.84,512.28,517.57,10842.0
2024-08-09 09:40:00,518.18,520.04,515.0,516.23,9471.0,518.18,520.04,515.0,516.23,9471.0
2024-08-09 09:50:00,516.23,518.29,515.57,516.02,9314.0,516.23,518.29,515.57,516.02,9314.0
2024-08-09 10:00:00,515.74,522.42,515.74,520.53,10329.0,515.74,522.42,515.74,520.53,10329.0
2024-08-09 10:10:00,520.15,523.08,519.27,520.57,3877.0,520.15,523.08,519.27,520.57,3877.0
2024-08-09 10:20:00,520.92,522.54,519.01,519.23,10157.0,520.92,522.54,519.01,519.23,10157.0
2024-08-09 10:30:00,520.0,520.0,516.03,516.42,7220.0,520.0,520.0,516.03,516.42,7220.0
2024-08-09 10:40:00,517.05,519.59,515.05,519.59,4089.0,517.05,519.59,515.05,519.59,4089.0
2024-08-09 10:50:00,519.53,521.65,519.5,520.74,8088.0,519.53,521.65,519.5,520.74,8088.0
2024-08-09 11:00:00,519.63,522.0,519.17,521.57,7129.0,519.63,522.0,519.17,521.57,7129.0
2024-08-09 11:10:00,521.84,521.84,519.87,521.19,13859.0,521.84,521.84,519.87,521.19,13859.0
2024-08-09 11:20:00,520.81,521.55,519.55,519.55,14534.0,520.81,521.55,519.55,519.55,14534.0
2024-08-09 11:30:00,519.52,520.31,517.97,519.04,5811.0,519.52,520.31,517.97,519.04,5811.0
2024-08-09 11:40:00,518.45,519.23,517.91,518.54,1620.0,518.45,519.23,517.91,518.54,1620.0
2024-08-09 11:50:00,518.56,520.05,516.6,516.61,9350.0,518.56,520.05,516.6,516.61,9350.0
2024-08-09 12:00:00,517.42,517.42,515.49,516.01,2675.0,517.42,517.42,515.49,516.01,2675.0
2024-08-09 12:10:00,515.79,515.87,515.25,515.61,1000.0,515.79,515.87,515.25,515.61,1000.0
2024-08-09 12:20:00,515.45,517.91,515.41,517.08,7392.0,515.45,517.91,515.41,517.08,7392.0
2024-08-09 12:30:00,517.31,518.73,517.3,518.18,3167.0,517.31,518.73,517.3,518.18,3167.0
2024-08-09 12:40:00,518.18,518.59,516.62,517.87,5233.0,518.18,518.59,516.62,517.87,5233.0
2024-08-09 12:50:00,517.89,519.68,517.89,519.68,3959.0,517.89,519.68,517.89,519.68,3959.0
2024-08-09 13:00:00,519.56,520.91,519.56,520.91,5561.0,519.56,520.91,519.56,520.91,5561.0
2024-08-09 13:10:00,521.66,524.79,521.51,524.42,10501.0,521.66,524.79,521.51,524.42,10501.0
2024-08-09 13:20:00,524.59,525.89,523.57,525.89,12273.0,524.59,525.89,523.57,525.89,12273.0
2024-08-09 13:30:00,526.0,526.21,524.99,525.91,5357.0,526.0,526.21,524.99,525.91,5357.0
2024-08-09 13:40:00,526.32,526.32,524.45,524.58,11143.0,526.32,526.32,524.45,524.58,11143.0
2024-08-09 13:50:00,524.21,524.53,522.6,522.6,12969.0,524.21,524.53,522.6,522.6,12969.0
2024-08-09 14:00:00,523.28,523.85,522.34,523.85,3133.0,523.28,523.85,522.34,523.85,3133.0
2024-08-09 14:10:00,523.97,523.97,520.93,521.78,2479.0,523.97,523.97,520.93,521.78,2479.0
2024-08-09 14:20:00,521.31,522.1,520.78,522.1,1860.0,521.31,522.1,520.78,522.1,1860.0
2024-08-09 14:30:00,521.12,521.62,520.9,521.62,1140.0,521.12,521.62,520.9,521.62,1140.0
2024-08-09 14:40:00,521.72,522.37,521.41,522.12,5247.0,521.72,522.37,521.41,522.12,5247.0
2024-08-09 14:50:00,522.12,522.66,521.17,522.65,9543.0,522.12,522.66,521.17,522.65,9543.0
2024-08-09 15:00:00,523.22,523.81,522.32,523.71,7465.0,523.22,523.81,522.32,523.71,7465.0
2024-08-09 15:10:00,523.82,524.8,523.65,524.73,7846.0,523.82,524.8,523.65,524.73,7846.0
2024-08-09 15:20:00,524.66,524.91,523.37,524.91,18289.0,524.66,524.91,523.37,524.91,18289.0
2024-08-09 15:30:00,524.8,524.96,523.9,524.23,20078.0,524.8,524.96,523.9,524.23,20078.0
2024-08-09 15:40:00,524.23,524.63,523.06,524.37,9453.0,524.23,524.63,523.06,524.37,9453.0
2024-08-09 15:50:00,524.89,525.89,522.8,524.73,60970.0,524.89,525.89,522.8,524.73,60970.0
2024-08-12 09:30:00,523.04,528.44,522.31,522.31,10250.0,523.04,528.44,522.31,522.31,10250.0
2024-08-12 09:40:00,521.44,521.85,518.02,518.67,3986.0,521.44,521.85,518.02,518.67,3986.0
2024-08-12 09:50:00,519.8,523.04,519.13,519.65,4260.0,519.8,523.04,519.13,519.65,4260.0
2024-08-12 10:00:00,519.08,523.94,517.95,523.94,7073.0,519.08,523.94,517.95,523.94,7073.0
2024-08-12 10:10:00,524.0,525.88,523.1,525.12,8384.0,524.0,525.88,523.1,525.12,8384.0
2024-08-12 10:20:00,523.91,526.83,523.91,525.06,8930.0,523.91,526.83,523.91,525.06,8930.0
2024-08-12 10:30:00,525.06,527.1,524.81,525.99,7817.0,525.06,527.1,524.81,525.99,7817.0
2024-08-12 10:40:00,527.27,527.68,524.81,525.75,4489.0,527.27,527.68,524.81,525.75,4489.0
2024-08-12 10:50:00,525.73,525.73,522.47,524.01,3951.0,525.73,525.73,522.47,524.01,3951.0
2024-08-12 11:00:00,524.42,526.14,523.59,524.13,5067.0,524.42,526.14,523.59,524.13,5067.0
2024-08-12 11:10:00,524.11,524.88,523.21,524.18,5740.0,524.11,524.88,523.21,524.18,5740.0
2024-08-12 11:20:00,524.12,524.58,519.81,520.74,15453.0,524.12,524.58,519.81,520.74,15453.0
2024-08-12 11:30:00,520.75,522.61,519.73,521.79,8004.0,520.75,522.61,519.73,521.79,8004.0
2024-08-12 11:40:00,522.48,523.78,521.97,523.76,8653.0,522.48,523.78,521.97,523.76,8653.0
2024-08-12 11:50:00,523.33,525.51,522.9,524.71,6678.0,523.33,525.51,522.9,524.71,6678.0
2024-08-12 12:00:00,524.43,525.08,522.89,522.89,4741.0,524.43,525.08,522.89,522.89,4741.0
2024-08-12 12:10:00,522.9,523.8,522.39,522.95,4500.0,522.9,523.8,522.39,522.95,4500.0
2024-08-12 12:20:00,523.13,523.75,522.62,523.42,7039.0,523.13,523.75,522.62,523.42,7039.0
2024-08-12 12:30:00,523.42,523.98,522.76,523.98,3025.0,523.42,523.98,522.76,523.98,3025.0
2024-08-12 12:40:00,523.98,523.98,521.73,523.01,2888.0,523.98,523.98,521.73,523.01,2888.0
2024-08-12 12:50:00,522.32,523.05,520.9,521.56,3526.0,522.32,523.05,520.9,521.56,3526.0
2024-08-12 13:00:00,520.13,520.75,519.93,520.33,4257.0,520.13,520.75,519.93,520.33,4257.0
2024-08-12 13:10:00,520.19,522.26,520.06,521.87,8766.0,520.19,522.26,520.06,521.87,8766.0
2024-08-12 13:20:00,521.69,522.9,521.06,521.83,4877.0,521.69,522.9,521.06,521.83,4877.0
2024-08-12 13:30:00,521.88,522.97,521.04,521.77,3531.0,521.88,522.97,521.04,521.77,3531.0
2024-08-12 13:40:00,521.86,522.02,520.91,521.61,7535.0,521.86,522.02,520.91,521.61,7535.0
2024-08-12 13:50:00,521.61,522.55,520.52,521.91,11651.0,521.61,522.55,520.52,521.91,11651.0
2024-08-12 14:00:00,521.74,521.98,521.06,521.08,1462.0,521.74,521.98,521.06,521.08,1462.0
2024-08-12 14:10:00,521.42,522.21,521.41,521.69,2093.0,521.42,522.21,521.41,521.69,2093.0
2024-08-12 14:20:00,521.37,522.51,521.35,521.95,2987.0,521.37,522.51,521.35,521.95,2987.0
2024-08-12 14:30:00,521.44,522.39,520.97,522.33,2103.0,521.44,522.39,520.97,522.33,2103.0
2024-08-12 14:40:00,522.21,522.5,521.47,521.48,1972.0,522.21,522.5,521.47,521.48,1972.0
2024-08-12 14:50:00,521.34,522.04,521.23,521.49,4701.0,521.34,522.04,521.23,521.49,4701.0
2024-08-12 15:00:00,521.52,522.21,521.24,521.78,7990.0,521.52,522.21,521.24,521.78,7990.0
2024-08-12 15:10:00,521.62,521.96,520.89,521.75,4795.0,521.62,521.96,520.89,521.75,4795.0
2024-08-12 15:20:00,521.64,522.15,521.48,521.86,3944.0,521.64,522.15,521.48,521.86,3944.0
2024-08-12 15:30:00,521.87,522.67,520.8,520.81,5574.0,521.87,522.67,520.8,520.81,5574.0
2024-08-12 15:40:00,520.85,521.22,520.02,520.17,9438.0,520.85,521.22,520.02,520.17,9438.0
2024-08-12 15:50:00,519.93,521.38,518.77,520.86,34507.0,519.93,521.38,518.77,520.86,34507.0
2024-08-13 09:30:00,530.0,532.09,526.14,526.39,20766.0,530.0,532.09,526.14,526.39,20766.0
2024-08-13 09:40:00,526.77,529.98,526.14,529.27,14006.0,526.77,529.98,526.14,529.27,14006.0
2024-08-13 09:50:00,529.38,532.01,529.37,530.97,7838.0,529.38,532.01,529.37,530.97,7838.0
2024-08-13 10:00:00,530.19,531.39,529.61,530.95,7369.0,530.19,531.39,529.61,530.95,7369.0
2024-08-13 10:10:00,530.25,531.27,529.47,529.94,1581.0,530.25,531.27,529.47,529.94,1581.0
2024-08-13 10:20:00,529.0,530.94,528.0,529.67,3598.0,529.0,530.94,528.0,529.67,3598.0
2024-08-13 10:30:00,529.5,531.59,528.69,530.72,4069.0,529.5,531.59,528.69,530.72,4069.0
2024-08-13 10:40:00,531.27,533.73,530.9,533.72,2731.0,531.27,533.73,530.9,533.72,2731.0
2024-08-13 10:50:00,533.66,533.66,531.69,532.84,6168.0,533.66,533.66,531.69,532.84,6168.0
2024-08-13 11:00:00,532.29,533.39,531.5,531.5,6287.0,532.29,533.39,531.5,531.5,6287.0
2024-08-13 11:10:00,531.73,532.31,531.08,532.31,1219.0,531.73,532.31,531.08,532.31,1219.0
2024-08-13 11:20:00,531.23,531.59,530.4,531.59,2970.0,531.23,531.59,530.4,531.59,2970.0
2024-08-13 11:30:00,531.69,532.06,530.64,531.12,2578.0,531.69,532.06,530.64,531.12,2578.0
2024-08-13 11:40:00,531.11,531.71,530.44,531.32,5279.0,531.11,531.71,530.44,531.32,5279.0
2024-08-13 11:50:00,531.32,531.32,530.02,530.04,4509.0,531.32,531.32,530.02,530.04,4509.0
2024-08-13 12:00:00,529.5,531.98,529.34,530.94,8356.0,529.5,531.98,529.34,530.94,8356.0
2024-08-13 12:10:00,530.89,531.53,530.25,531.53,3770.0,530.89,531.53,530.25,531.53,3770.0
2024-08-13 12:20:00,531.89,532.48,531.89,532.1,2080.0,531.89,532.48,531.89,532.1,2080.0
2024-08-13 12:30:00,531.75,532.96,531.42,532.96,2411.0,531.75,532.96,531.42,532.96,2411.0
2024-08-13 12:40:00,533.06,533.5,532.44,533.5,1913.0,533.06,533.5,532.44,533.5,1913.0
2024-08-13 12:50:00,533.49,534.15,532.88,534.15,3288.0,533.49,534.15,532.88,534.15,3288.0
2024-08-13 13:00:00,534.35,534.38,533.14,533.6,2150.0,534.35,534.38,533.14,533.6,2150.0
2024-08-13 13:10:00,532.96,533.3,531.91,532.38,3306.0,532.96,533.3,531.91,532.38,3306.0
2024-08-13 13:20:00,532.36,533.25,531.71,532.41,5930.0,532.36,533.25,531.71,532.41,5930.0
2024-08-13 13:30:00,532.22,533.34,531.95,533.01,2212.0,532.22,533.34,531.95,533.01,2212.0
2024-08-13 13:40:00,533.01,533.5,530.38,531.64,9696.0,533.01,533.5,530.38,531.64,9696.0
2024-08-13 13:50:00,531.39,532.13,530.74,532.13,2200.0,531.39,532.13,530.74,532.13,2200.0
2024-08-13 14:00:00,532.42,532.42,531.97,531.98,1010.0,532.42,532.42,531.97,531.98,1010.0
2024-08-13 14:10:00,532.01,532.59,530.87,531.14,1807.0,532.01,532.59,530.87,531.14,1807.0
2024-08-13 14:20:00,531.06,532.12,531.06,532.12,948.0,531.06,532.12,531.06,532.12,948.0
2024-08-13 14:30:00,532.12,533.0,531.9,533.0,2501.0,532.12,533.0,531.9,533.0,2501.0
2024-08-13 14:40:00,533.04,533.04,530.63,530.87,8868.0,533.04,533.04,530.63,530.87,8868.0
2024-08-13 14:50:00,530.89,530.9,529.65,530.25,5314.0,530.89,530.9,529.65,530.25,5314.0
2024-08-13 15:00:00,530.2,530.71,529.64,529.9,3734.0,530.2,530.71,529.64,529.9,3734.0
2024-08-13 15:10:00,529.93,530.55,529.67,529.72,2822.0,529.93,530.55,529.67,529.72,2822.0
2024-08-13 15:20:00,530.38,530.39,528.92,529.07,5399.0,530.38,530.39,528.92,529.07,5399.0
2024-08-13 15:30:00,529.09,530.05,527.84,528.63,6096.0,529.09,530.05,527.84,528.63,6096.0
2024-08-13 15:40:00,528.41,530.96,528.4,530.5,8273.0,528.41,530.96,528.4,530.5,8273.0
2024-08-13 15:50:00,530.19,530.68,528.14,528.38,40996.0,530.19,530.68,528.14,528.38,40996.0
2024-08-14 09:30:00,530.41,533.56,530.0,530.41,9152.0,530.41,533.56,530.0,530.41,9152.0
2024-08-14 09:40:00,531.18,531.98,526.5,529.66,4231.0,531.18,531.98,526.5,529.66,4231.0
2024-08-14 09:50:00,529.65,529.65,526.17,526.76,4553.0,529.65,529.65,526.17,526.76,4553.0
2024-08-14 10:00:00,526.9,529.46,525.22,527.4,5654.0,526.9,529.46,525.22,527.4,5654.0
2024-08-14 10:10:00,525.22,527.34,524.21,526.77,4060.0,525.22,527.34,524.21,526.77,4060.0
2024-08-14 10:20:00,526.8,528.48,526.03,527.74,6189.0,526.8,528.48,526.03,527.74,6189.0
2024-08-14 10:30:00,527.74,528.03,524.58,527.32,5986.0,527.74,528.03,524.58,527.32,5986.0
2024-08-14 10:40:00,527.47,529.73,527.32,529.73,7738.0,527.47,529.73,527.32,529.73,7738.0
2024-08-14 10:50:00,529.62,530.68,527.32,529.02,23130.0,529.62,530.68,527.32,529.02,23130.0
2024-08-14 11:00:00,529.19,530.39,528.22,528.37,6732.0,529.19,530.39,528.22,528.37,6732.0
2024-08-14 11:10:00,529.4,530.63,528.58,530.29,3192.0,529.4,530.63,528.58,530.29,3192.0
2024-08-14 11:20:00,530.39,530.96,530.3,530.31,2288.0,530.39,530.96,530.3,530.31,2288.0
2024-08-14 11:30:00,530.49,531.33,530.03,530.94,3969.0,530.49,531.33,530.03,530.94,3969.0
2024-08-14 11:40:00,530.94,532.22,530.41,531.9,8835.0,530.94,532.22,530.41,531.9,8835.0
2024-08-14 11:50:00,532.15,534.0,532.0,533.32,7719.0,532.15,534.0,532.0,533.32,7719.0
2024-08-14 12:00:00,533.32,533.67,532.19,532.92,6163.0,533.32,533.67,532.19,532.92,6163.0
2024-08-14 12:10:00,533.55,533.55,531.09,531.26,1665.0,533.55,533.55,531.09,531.26,1665.0
2024-08-14 12:20:00,531.26,531.26,528.91,528.91,5440.0,531.26,531.26,528.91,528.91,5440.0
2024-08-14 12:30:00,529.62,530.14,529.06,529.87,4688.0,529.62,530.14,529.06,529.87,4688.0
2024-08-14 12:40:00,529.78,530.91,528.07,528.38,3635.0,529.78,530.91,528.07,528.38,3635.0
2024-08-14 12:50:00,529.24,530.86,528.38,530.0,4462.0,529.24,530.86,528.38,530.0,4462.0
2024-08-14 13:00:00,530.0,531.44,530.0,531.19,6354.0,530.0,531.44,530.0,531.19,6354.0
2024-08-14 13:10:00,531.19,531.19,529.27,530.59,2647.0,531.19,531.19,529.27,530.59,2647.0
2024-08-14 13:20:00,530.48,530.7,529.17,529.42,2509.0,530.48,530.7,529.17,529.42,2509.0
2024-08-14 13:30:00,529.31,530.38,528.47,528.47,4693.0,529.31,530.38,528.47,528.47,4693.0
2024-08-14 13:40:00,528.83,529.78,528.62,529.17,10780.0,528.83,529.78,528.62,529.17,10780.0
2024-08-14 13:50:00,529.17,530.05,528.64,529.21,3182.0,529.17,530.05,528.64,529.21,3182.0
2024-08-14 14:00:00,529.15,529.41,528.31,529.21,2700.0,529.15,529.41,528.31,529.21,2700.0
2024-08-14 14:10:00,529.24,529.95,528.44,529.29,8355.0,529.24,529.95,528.44,529.29,8355.0
2024-08-14 14:20:00,529.32,530.68,528.71,530.28,2811.0,529.32,530.68,528.71,530.28,2811.0
2024-08-14 14:30:00,530.75,530.98,529.59,530.19,2664.0,530.75,530.98,529.59,530.19,2664.0
2024-08-14 14:40:00,530.5,530.51,530.35,530.51,1001.0,530.5,530.51,530.35,530.51,1001.0
2024-08-14 14:50:00,530.69,531.85,530.69,531.59,861.0,530.69,531.85,530.69,531.59,861.0
2024-08-14 15:00:00,531.47,531.54,530.53,530.6,6779.0,531.47,531.54,530.53,530.6,6779.0
2024-08-14 15:10:00,530.18,530.3,529.22,530.24,2992.0,530.18,530.3,529.22,530.24,2992.0
2024-08-14 15:20:00,529.3,529.36,529.04,529.36,1526.0,529.3,529.36,529.04,529.36,1526.0
2024-08-14 15:30:00,528.94,529.04,527.52,528.38,7971.0,528.94,529.04,527.52,528.38,7971.0
2024-08-14 15:40:00,528.32,529.77,528.31,529.77,3128.0,528.32,529.77,528.31,529.77,3128.0
2024-08-14 15:50:00,530.56,532.23,528.87,530.76,23648.0,530.56,532.23,528.87,530.76,23648.0
2024-08-15 09:30:00,541.68,545.0,538.5,543.39,9731.0,541.68,545.0,538.5,543.39,9731.0
2024-08-15 09:40:00,544.0,544.0,540.1,541.34,2161.0,544.0,544.0,540.1,541.34,2161.0
2024-08-15 09:50:00,542.68,545.49,542.68,543.77,4907.0,542.68,545.49,542.68,543.77,4907.0
2024-08-15 10:00:00,544.89,546.42,544.31,545.85,4223.0,544.89,546.42,544.31,545.85,4223.0
2024-08-15 10:10:00,545.64,547.34,544.6,545.67,12945.0,545.64,547.34,544.6,545.67,12945.0
2024-08-15 10:20:00,546.45,548.69,545.77,547.71,4299.0,546.45,548.69,545.77,547.71,4299.0
2024-08-15 10:30:00,547.59,547.84,546.43,547.48,4859.0,547.59,547.84,546.43,547.48,4859.0
2024-08-15 10:40:00,547.12,547.7,546.29,547.0,5957.0,547.12,547.7,546.29,547.0,5957.0
2024-08-15 10:50:00,547.17,547.17,545.34,545.83,3646.0,547.17,547.17,545.34,545.83,3646.0
2024-08-15 11:00:00,545.83,545.83,543.69,543.69,4375.0,545.83,545.83,543.69,543.69,4375.0
2024-08-15 11:10:00,543.73,546.41,543.65,544.27,6523.0,543.73,546.41,543.65,544.27,6523.0
2024-08-15 11:20:00,544.67,544.98,543.85,544.07,2541.0,544.67,544.98,543.85,544.07,2541.0
2024-08-15 11:30:00,544.1,546.28,544.03,546.28,2424.0,544.1,546.28,544.03,546.28,2424.0
2024-08-15 11:40:00,545.72,546.42,545.5,545.71,3954.0,545.72,546.42,545.5,545.71,3954.0
2024-08-15 11:50:00,545.96,547.04,545.39,546.03,3125.0,545.96,547.04,545.39,546.03,3125.0
2024-08-15 12:00:00,545.89,546.96,545.89,546.91,1198.0,545.89,546.96,545.89,546.91,1198.0
2024-08-15 12:10:00,546.96,547.95,546.59,547.27,2891.0,546.96,547.95,546.59,547.27,2891.0
2024-08-15 12:20:00,548.0,548.29,547.39,547.72,2290.0,548.0,548.29,547.39,547.72,2290.0
2024-08-15 12:30:00,548.22,548.22,546.76,547.49,3655.0,548.22,548.22,546.76,547.49,3655.0
2024-08-15 12:40:00,546.92,546.92,545.7,546.1,3782.0,546.92,546.92,545.7,546.1,3782.0
2024-08-15 12:50:00,546.22,546.86,545.86,546.08,5046.0,546.22,546.86,545.86,546.08,5046.0
2024-08-15 13:00:00,545.97,546.53,545.8,546.07,1430.0,545.97,546.53,545.8,546.07,1430.0
2024-08-15 13:10:00,545.55,546.4,545.55,546.3,4053.0,545.55,546.4,545.55,546.3,4053.0
2024-08-15 13:20:00,545.58,546.33,545.56,545.76,3626.0,545.58,546.33,545.56,545.76,3626.0
2024-08-15 13:30:00,545.85,547.01,545.85,546.91,2820.0,545.85,547.01,545.85,546.91,2820.0
2024-08-15 13:40:00,546.66,547.86,546.62,547.39,3357.0,546.66,547.86,546.62,547.39,3357.0
2024-08-15 13:50:00,547.3,547.3,546.81,547.2,1801.0,547.3,547.3,546.81,547.2,1801.0
2024-08-15 14:00:00,547.45,547.45,547.05,547.15,1250.0,547.45,547.45,547.05,547.15,1250.0
2024-08-15 14:10:00,547.3,547.3,546.22,546.56,3267.0,547.3,547.3,546.22,546.56,3267.0
2024-08-15 14:20:00,546.69,546.85,546.06,546.06,4432.0,546.69,546.85,546.06,546.06,4432.0
2024-08-15 14:30:00,545.95,546.21,545.36,545.9,6024.0,545.95,546.21,545.36,545.9,6024.0
2024-08-15 14:40:00,545.81,546.87,545.77,546.67,3418.0,545.81,546.87,545.77,546.67,3418.0
2024-08-15 14:50:00,546.53,547.32,546.08,546.97,4338.0,546.53,547.32,546.08,546.97,4338.0
2024-08-15 15:00:00,546.78,547.43,546.19,547.42,2560.0,546.78,547.43,546.19,547.42,2560.0
2024-08-15 15:10:00,547.55,548.25,547.07,547.85,4061.0,547.55,548.25,547.07,547.85,4061.0
2024-08-15 15:20:00,547.51,548.71,547.5,548.13,3101.0,547.51,548.71,547.5,548.13,3101.0
2024-08-15 15:30:00,548.25,548.29,547.37,548.29,5098.0,548.25,548.29,547.37,548.29,5098.0
2024-08-15 15:40:00,548.05,548.99,547.85,548.02,11073.0,548.05,548.99,547.85,548.02,11073.0
2024-08-15 15:50:00,547.9,549.29,546.87,548.42,43355.0,547.9,549.29,546.87,548.42,43355.0
2024-08-16 09:30:00,548.0,549.59,543.9,544.29,46280.0,548.0,549.59,543.9,544.29,46280.0
2024-08-16 09:40:00,544.25,546.96,543.96,544.4,3301.0,544.25,546.96,543.96,544.4,3301.0
2024-08-16 09:50:00,545.04,546.38,543.38,543.39,5358.0,545.04,546.38,543.38,543.39,5358.0
2024-08-16 10:00:00,544.71,548.0,544.32,547.06,3490.0,544.71,548.0,544.32,547.06,3490.0
2024-08-16 10:10:00,546.09,547.14,544.4,547.14,5856.0,546.09,547.14,544.4,547.14,5856.0
2024-08-16 10:20:00,547.79,547.9,546.52,547.33,2301.0,547.79,547.9,546.52,547.33,2301.0
2024-08-16 10:30:00,547.89,549.58,547.83,548.31,5165.0,547.89,549.58,547.83,548.31,5165.0
2024-08-16 10:40:00,548.68,548.68,546.1,546.1,3370.0,548.68,548.68,546.1,546.1,3370.0
2024-08-16 10:50:00,546.11,547.49,545.49,546.47,2818.0,546.11,547.49,545.49,546.47,2818.0
2024-08-16 11:00:00,546.2,547.19,545.45,546.75,4900.0,546.2,547.19,545.45,546.75,4900.0
2024-08-16 11:10:00,547.37,547.81,545.89,546.46,5220.0,547.37,547.81,545.89,546.46,5220.0
2024-08-16 11:20:00,546.07,547.61,546.07,547.61,2985.0,546.07,547.61,546.07,547.61,2985.0
2024-08-16 11:30:00,547.77,548.75,546.1,548.69,2333.0,547.77,548.75,546.1,548.69,2333.0
2024-08-16 11:40:00,548.84,549.3,548.3,548.84,1134.0,548.84,549.3,548.3,548.84,1134.0
2024-08-16 11:50:00,548.84,548.85,547.93,548.85,1180.0,548.84,548.85,547.93,548.85,1180.0
2024-08-16 12:00:00,548.73,549.53,548.73,549.12,2169.0,548.73,549.53,548.73,549.12,2169.0
2024-08-16 12:10:00,549.55,550.7,549.1,550.7,3383.0,549.55,550.7,549.1,550.7,3383.0
2024-08-16 12:20:00,550.12,551.75,549.84,551.55,4305.0,550.12,551.75,549.84,551.55,4305.0
2024-08-16 12:30:00,551.52,552.66,551.26,552.2,4900.0,551.52,552.66,551.26,552.2,4900.0
2024-08-16 12:40:00,552.19,553.21,552.18,552.65,3772.0,552.19,553.21,552.18,552.65,3772.0
2024-08-16 12:50:00,552.52,553.88,552.51,553.68,3216.0,552.52,553.88,552.51,553.68,3216.0
2024-08-16 13:00:00,553.68,553.79,552.09,552.4,6613.0,553.68,553.79,552.09,552.4,6613.0
2024-08-16 13:10:00,552.48,552.83,552.44,552.51,500.0,552.48,552.83,552.44,552.51,500.0
2024-08-16 13:20:00,552.85,552.85,551.98,552.27,1511.0,552.85,552.85,551.98,552.27,1511.0
2024-08-16 13:30:00,551.92,552.43,551.72,552.21,2119.0,551.92,552.43,551.72,552.21,2119.0
2024-08-16 13:40:00,552.43,554.08,552.42,552.99,6027.0,552.43,554.08,552.42,552.99,6027.0
2024-08-16 13:50:00,553.04,553.46,552.52,553.19,3106.0,553.04,553.46,552.52,553.19,3106.0
2024-08-16 14:00:00,553.35,553.61,551.58,551.58,3204.0,553.35,553.61,551.58,551.58,3204.0
2024-08-16 14:10:00,551.55,551.82,551.39,551.64,2528.0,551.55,551.82,551.39,551.64,2528.0
2024-08-16 14:20:00,551.43,552.25,551.42,552.18,2729.0,551.43,552.25,551.42,552.18,2729.0
2024-08-16 14:30:00,552.4,552.46,551.59,551.71,3402.0,552.4,552.46,551.59,551.71,3402.0
2024-08-16 14:40:00,551.69,551.7,551.19,551.26,2325.0,551.69,551.7,551.19,551.26,2325.0
2024-08-16 14:50:00,551.06,551.74,550.36,551.74,5550.0,551.06,551.74,550.36,551.74,5550.0
2024-08-16 15:00:00,551.5,551.64,551.13,551.3,2800.0,551.5,551.64,551.13,551.3,2800.0
2024-08-16 15:10:00,551.34,551.34,549.99,550.13,4628.0,551.34,551.34,549.99,550.13,4628.0
2024-08-16 15:20:00,549.96,549.96,549.31,549.46,6828.0,549.96,549.96,549.31,549.46,6828.0
2024-08-16 15:30:00,549.46,549.88,549.1,549.37,3762.0,549.46,549.88,549.1,549.37,3762.0
2024-08-16 15:40:00,549.18,549.47,547.68,548.49,9189.0,549.18,549.47,547.68,548.49,9189.0
2024-08-16 15:50:00,548.65,549.78,548.0,549.06,31288.0,548.65,549.78,548.0,549.06,31288.0
2024-08-19 09:30:00,549.0,550.68,546.05,548.28,13341.0,549.0,550.68,546.05,548.28,13341.0
2024-08-19 09:40:00,547.88,549.0,547.13,548.31,3455.0,547.88,549.0,547.13,548.31,3455.0
2024-08-19 09:50:00,548.29,548.31,546.0,546.86,4564.0,548.29,548.31,546.0,546.86,4564.0
2024-08-19 10:00:00,547.34,548.31,545.47,547.07,4598.0,547.34,548.31,545.47,547.07,4598.0
2024-08-19 10:10:00,547.45,547.98,545.24,545.24,7722.0,547.45,547.98,545.24,545.24,7722.0
2024-08-19 10:20:00,545.26,549.28,545.26,548.73,8618.0,545.26,549.28,545.26,548.73,8618.0
2024-08-19 10:30:00,548.83,549.0,548.06,549.0,5189.0,548.83,549.0,548.06,549.0,5189.0
2024-08-19 10:40:00,548.54,548.8,546.94,547.37,5845.0,548.54,548.8,546.94,547.37,5845.0
2024-08-19 10:50:00,547.78,548.8,547.22,548.1,5294.0,547.78,548.8,547.22,548.1,5294.0
2024-08-19 11:00:00,548.0,548.56,547.14,548.34,2818.0,548.0,548.56,547.14,548.34,2818.0
2024-08-19 11:10:00,548.78,549.19,546.47,546.47,3442.0,548.78,549.19,546.47,546.47,3442.0
2024-08-19 11:20:00,547.34,547.92,546.86,547.87,1991.0,547.34,547.92,546.86,547.87,1991.0
2024-08-19 11:30:00,547.38,548.16,546.0,546.0,3702.0,547.38,548.16,546.0,546.0,3702.0
2024-08-19 11:40:00,546.9,547.74,546.0,547.34,3730.0,546.9,547.74,546.0,547.34,3730.0
2024-08-19 11:50:00,547.33,547.79,545.03,545.74,3367.0,547.33,547.79,545.03,545.74,3367.0
2024-08-19 12:00:00,545.26,546.37,544.82,546.0,2975.0,545.26,546.37,544.82,546.0,2975.0
2024-08-19 12:10:00,546.37,546.91,546.12,546.9,1927.0,546.37,546.91,546.12,546.9,1927.0
2024-08-19 12:20:00,546.87,547.56,546.86,547.56,2358.0,546.87,547.56,546.86,547.56,2358.0
2024-08-19 12:30:00,547.57,547.76,547.0,547.76,1000.0,547.57,547.76,547.0,547.76,1000.0
2024-08-19 12:40:00,547.49,548.42,547.49,547.82,2098.0,547.49,548.42,547.49,547.82,2098.0
2024-08-19 12:50:00,548.3,548.59,548.3,548.3,2215.0,548.3,548.59,548.3,548.3,2215.0
2024-08-19 13:00:00,548.0,548.85,548.0,548.34,3991.0,548.0,548.85,548.0,548.34,3991.0
2024-08-19 13:10:00,548.33,548.4,547.79,547.9,1208.0,548.33,548.4,547.79,547.9,1208.0
2024-08-19 13:20:00,547.96,549.42,547.96,549.42,4272.0,547.96,549.42,547.96,549.42,4272.0
2024-08-19 13:30:00,549.35,550.48,548.89,550.48,2176.0,549.35,550.48,548.89,550.48,2176.0
2024-08-19 13:40:00,550.3,550.75,550.01,550.75,2087.0,550.3,550.75,550.01,550.75,2087.0
2024-08-19 13:50:00,550.76,551.88,550.43,551.88,1727.0,550.76,551.88,550.43,551.88,1727.0
2024-08-19 14:00:00,551.66,552.0,550.84,550.97,2884.0,551.66,552.0,550.84,550.97,2884.0
2024-08-19 14:10:00,550.78,551.1,550.46,550.58,2188.0,550.78,551.1,550.46,550.58,2188.0
2024-08-19 14:20:00,550.59,550.87,550.57,550.78,3603.0,550.59,550.87,550.57,550.78,3603.0
2024-08-19 14:30:00,550.87,551.94,550.76,551.77,2907.0,550.87,551.94,550.76,551.77,2907.0
2024-08-19 14:40:00,551.83,553.37,551.83,553.29,9634.0,551.83,553.37,551.83,553.29,9634.0
2024-08-19 14:50:00,553.28,553.4,552.94,553.13,6727.0,553.28,553.4,552.94,553.13,6727.0
2024-08-19 15:00:00,553.13,554.01,552.84,554.01,4527.0,553.13,554.01,552.84,554.01,4527.0
2024-08-19 15:10:00,553.99,554.01,553.53,553.75,4397.0,553.99,554.01,553.53,553.75,4397.0
2024-08-19 15:20:00,553.95,554.81,553.84,554.64,9015.0,553.95,554.81,553.84,554.64,9015.0
2024-08-19 15:30:00,554.44,554.77,554.05,554.58,9799.0,554.44,554.77,554.05,554.58,9799.0
2024-08-19 15:40:00,554.77,555.11,554.05,554.43,11681.0,554.77,555.11,554.05,554.43,11681.0
2024-08-19 15:50:00,554.5,558.78,554.43,558.69,70119.0,554.5,558.78,554.43,558.69,70119.0
2024-08-20 09:30:00,558.74,562.07,557.91,560.7,14918.0,558.74,562.07,557.91,560.7,14918.0
2024-08-20 09:40:00,561.79,563.03,560.59,561.88,19106.0,561.79,563.03,560.59,561.88,19106.0
2024-08-20 09:50:00,562.5,564.82,562.49,563.77,11656.0,562.5,564.82,562.49,563.77,11656.0
2024-08-20 10:00:00,564.71,565.87,562.12,564.98,11087.0,564.71,565.87,562.12,564.98,11087.0
2024-08-20 10:10:00,565.0,565.0,559.78,559.78,9252.0,565.0,565.0,559.78,559.78,9252.0
2024-08-20 10:20:00,559.9,560.93,559.02,559.72,5300.0,559.9,560.93,559.02,559.72,5300.0
2024-08-20 10:30:00,560.48,560.68,557.22,557.22,9866.0,560.48,560.68,557.22,557.22,9866.0
2024-08-20 10:40:00,557.72,558.66,557.16,558.36,5731.0,557.72,558.66,557.16,558.36,5731.0
2024-08-20 10:50:00,558.48,558.89,557.38,557.76,4531.0,558.48,558.89,557.38,557.76,4531.0
2024-08-20 11:00:00,557.76,559.2,557.74,558.75,12456.0,557.76,559.2,557.74,558.75,12456.0
2024-08-20 11:10:00,558.75,560.19,558.75,559.17,10994.0,558.75,560.19,558.75,559.17,10994.0
2024-08-20 11:20:00,559.18,559.2,557.0,557.38,8731.0,559.18,559.2,557.0,557.38,8731.0
2024-08-20 11:30:00,557.02,559.16,556.75,559.16,2700.0,557.02,559.16,556.75,559.16,2700.0
2024-08-20 11:40:00,558.62,559.16,556.6,556.63,6399.0,558.62,559.16,556.6,556.63,6399.0
2024-08-20 11:50:00,556.63,557.27,555.62,557.26,14148.0,556.63,557.27,555.62,557.26,14148.0
2024-08-20 12:00:00,557.26,557.27,556.81,556.81,1321.0,557.26,557.27,556.81,556.81,1321.0
2024-08-20 12:10:00,556.62,556.62,555.77,556.52,3498.0,556.62,556.62,555.77,556.52,3498.0
2024-08-20 12:20:00,556.52,556.66,555.78,556.64,4021.0,556.52,556.66,555.78,556.64,4021.0
2024-08-20 12:30:00,556.35,557.15,555.53,555.59,4178.0,556.35,557.15,555.53,555.59,4178.0
2024-08-20 12:40:00,556.23,556.85,556.22,556.28,1510.0,556.23,556.85,556.22,556.28,1510.0
2024-08-20 12:50:00,556.43,556.44,555.7,555.7,2236.0,556.43,556.44,555.7,555.7,2236.0
2024-08-20 13:00:00,555.69,556.05,554.0,555.15,4217.0,555.69,556.05,554.0,555.15,4217.0
2024-08-20 13:10:00,555.28,555.44,554.25,554.65,3444.0,555.28,555.44,554.25,554.65,3444.0
2024-08-20 13:20:00,554.05,555.09,553.5,554.75,2842.0,554.05,555.09,553.5,554.75,2842.0
2024-08-20 13:30:00,554.75,555.17,554.53,555.17,729.0,554.75,555.17,554.53,555.17,729.0
2024-08-20 13:40:00,554.75,555.83,554.49,555.37,2636.0,554.75,555.83,554.49,555.37,2636.0
2024-08-20 13:50:00,555.69,556.16,555.15,555.23,6069.0,555.69,556.16,555.15,555.23,6069.0
2024-08-20 14:00:00,555.23,556.28,555.22,555.43,7153.0,555.23,556.28,555.22,555.43,7153.0
2024-08-20 14:10:00,555.75,557.53,555.47,557.21,3340.0,555.75,557.53,555.47,557.21,3340.0
2024-08-20 14:20:00,557.22,558.18,557.21,557.95,6259.0,557.22,558.18,557.21,557.95,6259.0
2024-08-20 14:30:00,558.1,558.91,557.94,558.43,1100.0,558.1,558.91,557.94,558.43,1100.0
2024-08-20 14:40:00,558.91,558.91,558.41,558.45,1000.0,558.91,558.91,558.41,558.45,1000.0
2024-08-20 14:50:00,558.48,558.91,557.76,558.6,5108.0,558.48,558.91,557.76,558.6,5108.0
2024-08-20 15:00:00,558.62,558.62,557.87,558.18,6541.0,558.62,558.62,557.87,558.18,6541.0
2024-08-20 15:10:00,558.32,558.71,557.92,558.36,7686.0,558.32,558.71,557.92,558.36,7686.0
2024-08-20 15:20:00,558.31,558.68,557.45,557.98,8058.0,558.31,558.68,557.45,557.98,8058.0
2024-08-20 15:30:00,557.95,558.21,557.15,557.31,5737.0,557.95,558.21,557.15,557.31,5737.0
2024-08-20 15:40:00,557.31,557.96,556.73,557.94,10454.0,557.31,557.96,556.73,557.94,10454.0
2024-08-20 15:50:00,558.48,558.48,555.34,557.13,41023.0,558.48,558.48,555.34,557.13,41023.0
2024-08-21 09:30:00,559.57,559.7,556.68,559.33,12846.0,559.57,559.7,556.68,559.33,12846.0
2024-08-21 09:40:00,559.5,560.37,558.21,558.86,4644.0,559.5,560.37,558.21,558.86,4644.0
2024-08-21 09:50:00,558.4,559.68,557.63,558.72,2523.0,558.4,559.68,557.63,558.72,2523.0
2024-08-21 10:00:00,558.61,560.34,558.6,559.71,4120.0,558.61,560.34,558.6,559.71,4120.0
2024-08-21 10:10:00,559.25,560.15,557.34,559.63,4713.0,559.25,560.15,557.34,559.63,4713.0
2024-08-21 10:20:00,559.63,559.93,558.96,558.97,6294.0,559.63,559.93,558.96,558.97,6294.0
2024-08-21 10:30:00,558.97,563.16,558.73,562.33,5437.0,558.97,563.16,558.73,562.33,5437.0
2024-08-21 10:40:00,563.06,564.25,560.68,560.68,8914.0,563.06,564.25,560.68,560.68,8914.0
2024-08-21 10:50:00,562.22,562.22,558.65,559.63,7902.0,562.22,562.22,558.65,559.63,7902.0
2024-08-21 11:00:00,559.63,559.95,558.61,559.64,3052.0,559.63,559.95,558.61,559.64,3052.0
2024-08-21 11:10:00,560.6,562.3,560.43,560.69,8745.0,560.6,562.3,560.43,560.69,8745.0
2024-08-21 11:20:00,561.26,561.82,560.12,561.13,7007.0,561.26,561.82,560.12,561.13,7007.0
2024-08-21 11:30:00,560.93,562.43,560.71,561.92,2782.0,560.93,562.43,560.71,561.92,2782.0
2024-08-21 11:40:00,561.5,562.27,560.99,561.3,4853.0,561.5,562.27,560.99,561.3,4853.0
2024-08-21 11:50:00,561.3,561.8,560.4,561.69,8802.0,561.3,561.8,560.4,561.69,8802.0
2024-08-21 12:00:00,561.55,562.51,560.59,562.51,7073.0,561.55,562.51,560.59,562.51,7073.0
2024-08-21 12:10:00,562.22,563.47,562.15,563.19,3864.0,562.22,563.47,562.15,563.19,3864.0
2024-08-21 12:20:00,563.58,564.12,563.54,564.08,3875.0,563.58,564.12,563.54,564.08,3875.0
2024-08-21 12:30:00,564.08,564.48,563.78,564.08,5633.0,564.08,564.48,563.78,564.08,5633.0
2024-08-21 12:40:00,563.44,564.38,563.44,563.96,1500.0,563.44,564.38,563.44,563.96,1500.0
2024-08-21 12:50:00,563.96,564.29,563.08,563.81,6916.0,563.96,564.29,563.08,563.81,6916.0
2024-08-21 13:00:00,564.38,564.38,563.33,563.56,3629.0,564.38,564.38,563.33,563.56,3629.0
2024-08-21 13:10:00,563.07,564.5,562.73,564.5,10205.0,563.07,564.5,562.73,564.5,10205.0
2024-08-21 13:20:00,564.31,564.31,563.25,563.25,4602.0,564.31,564.31,563.25,563.25,4602.0
2024-08-21 13:30:00,563.27,564.6,563.27,564.06,2300.0,563.27,564.6,563.27,564.06,2300.0
2024-08-21 13:40:00,563.58,564.25,563.41,563.94,2480.0,563.58,564.25,563.41,563.94,2480.0
2024-08-21 13:50:00,564.01,564.6,564.01,564.47,5074.0,564.01,564.6,564.01,564.47,5074.0
2024-08-21 14:00:00,564.67,566.0,564.14,565.47,5197.0,564.67,566.0,564.14,565.47,5197.0
2024-08-21 14:10:00,565.54,565.93,565.07,565.43,7831.0,565.54,565.93,565.07,565.43,7831.0
2024-08-21 14:20:00,565.79,567.47,565.61,567.04,6047.0,565.79,567.47,565.61,567.04,6047.0
2024-08-21 14:30:00,567.04,568.44,566.12,566.19,8440.0,567.04,568.44,566.12,566.19,8440.0
2024-08-21 14:40:00,566.19,566.73,565.8,566.33,6763.0,566.19,566.73,565.8,566.33,6763.0
2024-08-21 14:50:00,566.09,566.6,565.55,565.82,6492.0,566.09,566.6,565.55,565.82,6492.0
2024-08-21 15:00:00,566.2,566.44,564.03,564.05,14424.0,566.2,566.44,564.03,564.05,14424.0
2024-08-21 15:10:00,564.27,565.22,564.05,564.35,13157.0,564.27,565.22,564.05,564.35,13157.0
2024-08-21 15:20:00,564.44,564.74,563.7,564.67,14607.0,564.44,564.74,563.7,564.67,14607.0
2024-08-21 15:30:00,564.5,565.97,564.35,565.37,10447.0,564.5,565.97,564.35,565.37,10447.0
2024-08-21 15:40:00,565.49,566.06,564.59,565.66,17994.0,565.49,566.06,564.59,565.66,17994.0
2024-08-21 15:50:00,565.8,566.76,564.24,565.25,58841.0,565.8,566.76,564.24,565.25,58841.0
2024-08-22 09:30:00,577.26,585.67,571.17,572.92,67103.0,577.26,585.67,571.17,572.92,67103.0
2024-08-22 09:40:00,573.48,576.67,566.73,566.73,28421.0,573.48,576.67,566.73,566.73,28421.0
2024-08-22 09:50:00,567.0,567.61,563.68,565.58,16806.0,567.0,567.61,563.68,565.58,16806.0
2024-08-22 10:00:00,563.69,567.59,561.0,561.52,18760.0,563.69,567.59,561.0,561.52,18760.0
2024-08-22 10:10:00,561.52,562.77,560.0,560.37,19911.0,561.52,562.77,560.0,560.37,19911.0
2024-08-22 10:20:00,560.0,562.0,558.24,558.78,16834.0,560.0,562.0,558.24,558.78,16834.0
2024-08-22 10:30:00,558.65,560.0,557.01,558.34,16023.0,558.65,560.0,557.01,558.34,16023.0
2024-08-22 10:40:00,558.35,560.77,556.75,556.75,11606.0,558.35,560.77,556.75,556.75,11606.0
2024-08-22 10:50:00,557.16,561.01,556.5,561.01,7122.0,557.16,561.01,556.5,561.01,7122.0
2024-08-22 11:00:00,559.9,564.78,559.9,560.7,8138.0,559.9,564.78,559.9,560.7,8138.0
2024-08-22 11:10:00,561.65,561.68,559.7,560.55,10649.0,561.65,561.68,559.7,560.55,10649.0
2024-08-22 11:20:00,559.74,560.79,559.34,559.45,9581.0,559.74,560.79,559.34,559.45,9581.0
2024-08-22 11:30:00,559.63,559.63,557.21,558.13,7849.0,559.63,559.63,557.21,558.13,7849.0
2024-08-22 11:40:00,558.38,559.24,554.0,554.77,8408.0,558.38,559.24,554.0,554.77,8408.0
2024-08-22 11:50:00,554.5,556.95,554.2,556.44,17317.0,554.5,556.95,554.2,556.44,17317.0
2024-08-22 12:00:00,555.76,556.5,555.16,556.08,13572.0,555.76,556.5,555.16,556.08,13572.0
2024-08-22 12:10:00,556.14,556.5,555.25,556.18,9950.0,556.14,556.5,555.25,556.18,9950.0
2024-08-22 12:20:00,556.24,558.5,556.22,558.5,32513.0,556.24,558.5,556.22,558.5,32513.0
2024-08-22 12:30:00,558.77,559.25,558.0,558.0,10254.0,558.77,559.25,558.0,558.0,10254.0
2024-08-22 12:40:00,557.69,557.91,556.01,556.36,9091.0,557.69,557.91,556.01,556.36,9091.0
2024-08-22 12:50:00,556.01,556.01,551.97,552.88,5761.0,556.01,556.01,551.97,552.88,5761.0
2024-08-22 13:00:00,552.88,553.56,552.0,553.05,3556.0,552.88,553.56,552.0,553.05,3556.0
2024-08-22 13:10:00,553.7,555.05,553.45,554.63,5472.0,553.7,555.05,553.45,554.63,5472.0
2024-08-22 13:20:00,554.15,555.15,554.13,554.7,4864.0,554.15,555.15,554.13,554.7,4864.0
2024-08-22 13:30:00,554.54,554.54,552.04,553.67,5030.0,554.54,554.54,552.04,553.67,5030.0
2024-08-22 13:40:00,553.67,553.67,552.16,552.62,4063.0,553.67,553.67,552.16,552.62,4063.0
2024-08-22 13:50:00,552.69,552.69,550.3,551.82,10064.0,552.69,552.69,550.3,551.82,10064.0
2024-08-22 14:00:00,551.27,551.87,551.02,551.02,2100.0,551.27,551.87,551.02,551.02,2100.0
2024-08-22 14:10:00,551.5,552.53,551.07,552.53,5578.0,551.5,552.53,551.07,552.53,5578.0
2024-08-22 14:20:00,552.69,553.32,551.91,553.32,3075.0,552.69,553.32,551.91,553.32,3075.0
2024-08-22 14:30:00,552.71,554.66,552.71,553.85,4546.0,552.71,554.66,552.71,553.85,4546.0
2024-08-22 14:40:00,553.85,555.22,553.53,554.5,4359.0,553.85,555.22,553.53,554.5,4359.0
2024-08-22 14:50:00,554.03,554.53,551.6,551.6,4222.0,554.03,554.53,551.6,551.6,4222.0
2024-08-22 15:00:00,551.61,554.54,551.6,552.62,23963.0,551.61,554.54,551.6,552.62,23963.0
2024-08-22 15:10:00,552.11,553.06,551.49,551.49,12583.0,552.11,553.06,551.49,551.49,12583.0
2024-08-22 15:20:00,551.55,551.55,548.51,549.59,9092.0,551.55,551.55,548.51,549.59,9092.0
2024-08-22 15:30:00,550.15,550.76,549.39,550.71,9659.0,550.15,550.76,549.39,550.71,9659.0
2024-08-22 15:40:00,549.75,551.64,549.04,551.46,9296.0,549.75,551.64,549.04,551.46,9296.0
2024-08-22 15:50:00,551.54,551.81,546.92,548.39,63000.0,551.54,551.81,546.92,548.39,63000.0
2024-08-23 09:30:00,558.88,558.88,552.0,552.08,14551.0,558.88,558.88,552.0,552.08,14551.0
2024-08-23 09:40:00,552.31,552.73,548.3,549.69,11303.0,552.31,552.73,548.3,549.69,11303.0
2024-08-23 09:50:00,549.69,553.77,549.69,552.35,23326.0,549.69,553.77,549.69,552.35,23326.0
2024-08-23 10:00:00,552.5,556.5,552.5,555.0,30797.0,552.5,556.5,552.5,555.0,30797.0
2024-08-23 10:10:00,555.0,557.16,552.94,553.86,29057.0,555.0,557.16,552.94,553.86,29057.0
2024-08-23 10:20:00,553.99,556.17,553.01,555.45,10704.0,553.99,556.17,553.01,555.45,10704.0
2024-08-23 10:30:00,555.25,555.88,551.81,552.33,9754.0,555.25,555.88,551.81,552.33,9754.0
2024-08-23 10:40:00,552.34,552.34,543.15,543.99,26253.0,552.34,552.34,543.15,543.99,26253.0
2024-08-23 10:50:00,542.83,547.2,541.33,546.65,8083.0,542.83,547.2,541.33,546.65,8083.0
2024-08-23 11:00:00,546.09,547.35,544.53,547.18,4974.0,546.09,547.35,544.53,547.18,4974.0
2024-08-23 11:10:00,546.34,549.73,543.7,549.73,4801.0,546.34,549.73,543.7,549.73,4801.0
2024-08-23 11:20:00,548.1,548.35,547.28,547.28,1987.0,548.1,548.35,547.28,547.28,1987.0
2024-08-23 11:30:00,547.38,548.11,546.5,548.11,6690.0,547.38,548.11,546.5,548.11,6690.0
2024-08-23 11:40:00,548.27,549.32,545.57,548.02,8438.0,548.27,549.32,545.57,548.02,8438.0
2024-08-23 11:50:00,547.76,547.99,546.73,547.38,2784.0,547.76,547.99,546.73,547.38,2784.0
2024-08-23 12:00:00,546.58,546.59,545.37,545.37,1741.0,546.58,546.59,545.37,545.37,1741.0
2024-08-23 12:10:00,546.0,546.0,544.05,545.19,1318.0,546.0,546.0,544.05,545.19,1318.0
2024-08-23 12:20:00,544.13,546.29,544.12,546.29,5221.0,544.13,546.29,544.12,546.29,5221.0
2024-08-23 12:30:00,546.72,547.64,546.39,546.75,2059.0,546.72,547.64,546.39,546.75,2059.0
2024-08-23 12:40:00,546.75,546.76,540.9,542.9,19778.0,546.75,546.76,540.9,542.9,19778.0
2024-08-23 12:50:00,543.0,545.0,542.83,544.92,3006.0,543.0,545.0,542.83,544.92,3006.0
2024-08-23 13:00:00,544.83,545.0,544.03,545.0,1643.0,544.83,545.0,544.03,545.0,1643.0
2024-08-23 13:10:00,544.29,544.94,543.23,544.16,54233.0,544.29,544.94,543.23,544.16,54233.0
2024-08-23 13:20:00,544.39,545.07,544.08,545.06,9941.0,544.39,545.07,544.08,545.06,9941.0
2024-08-23 13:30:00,544.7,546.09,544.66,545.14,5709.0,544.7,546.09,544.66,545.14,5709.0
2024-08-23 13:40:00,545.32,545.48,543.7,544.31,8452.0,545.32,545.48,543.7,544.31,8452.0
2024-08-23 13:50:00,544.22,544.22,543.2,543.99,2498.0,544.22,544.22,543.2,543.99,2498.0
2024-08-23 14:00:00,543.23,544.0,543.14,543.73,4628.0,543.23,544.0,543.14,543.73,4628.0
2024-08-23 14:10:00,544.44,544.5,543.71,544.18,4385.0,544.44,544.5,543.71,544.18,4385.0
2024-08-23 14:20:00,544.5,544.89,543.54,543.65,5159.0,544.5,544.89,543.54,543.65,5159.0
2024-08-23 14:30:00,543.65,543.92,543.47,543.92,1042.0,543.65,543.92,543.47,543.92,1042.0
2024-08-23 14:40:00,544.42,544.6,543.77,544.13,5859.0,544.42,544.6,543.77,544.13,5859.0
2024-08-23 14:50:00,543.77,544.29,542.6,542.93,4666.0,543.77,544.29,542.6,542.93,4666.0
2024-08-23 15:00:00,542.64,543.0,542.05,542.95,1538.0,542.64,543.0,542.05,542.95,1538.0
2024-08-23 15:10:00,542.66,543.27,542.25,542.46,19098.0,542.66,543.27,542.25,542.46,19098.0
2024-08-23 15:20:00,542.46,542.66,541.5,542.01,5816.0,542.46,542.66,541.5,542.01,5816.0
2024-08-23 15:30:00,542.01,542.22,540.68,540.75,15936.0,542.01,542.22,540.68,540.75,15936.0
2024-08-23 15:40:00,541.19,541.2,539.37,540.77,17923.0,541.19,541.2,539.37,540.77,17923.0
2024-08-23 15:50:00,540.43,540.78,538.12,539.19,95660.0,540.43,540.78,538.12,539.19,95660.0
2024-08-26 09:30:00,533.52,537.34,530.0,533.9,35984.0,533.52,537.34,530.0,533.9,35984.0
2024-08-26 09:40:00,532.92,534.68,527.77,529.13,18203.0,532.92,534.68,527.77,529.13,18203.0
2024-08-26 09:50:00,529.15,530.88,528.0,529.18,10449.0,529.15,530.88,528.0,529.18,10449.0
2024-08-26 10:00:00,529.22,530.03,528.34,529.02,14966.0,529.22,530.03,528.34,529.02,14966.0
2024-08-26 10:10:00,529.02,529.87,527.15,527.54,8415.0,529.02,529.87,527.15,527.54,8415.0
2024-08-26 10:20:00,527.0,530.01,526.86,530.01,14117.0,527.0,530.01,526.86,530.01,14117.0
2024-08-26 10:30:00,529.02,529.36,524.64,524.64,16252.0,529.02,529.36,524.64,524.64,16252.0
2024-08-26 10:40:00,524.5,527.1,524.5,526.01,3060.0,524.5,527.1,524.5,526.01,3060.0
2024-08-26 10:50:00,526.38,527.55,525.15,527.08,6844.0,526.38,527.55,525.15,527.08,6844.0
2024-08-26 11:00:00,527.33,529.99,527.31,529.17,5764.0,527.33,529.99,527.31,529.17,5764.0
2024-08-26 11:10:00,529.43,530.11,528.79,529.08,3118.0,529.43,530.11,528.79,529.08,3118.0
2024-08-26 11:20:00,529.07,529.81,528.4,529.16,3379.0,529.07,529.81,528.4,529.16,3379.0
2024-08-26 11:30:00,528.6,529.0,528.06,529.0,3645.0,528.6,529.0,528.06,529.0,3645.0
2024-08-26 11:40:00,527.83,528.99,526.68,527.14,7896.0,527.83,528.99,526.68,527.14,7896.0
2024-08-26 11:50:00,526.28,526.93,524.89,525.21,2829.0,526.28,526.93,524.89,525.21,2829.0
2024-08-26 12:00:00,524.72,525.82,524.15,525.25,4182.0,524.72,525.82,524.15,525.25,4182.0
2024-08-26 12:10:00,525.3,527.03,525.29,526.84,5813.0,525.3,527.03,525.29,526.84,5813.0
2024-08-26 12:20:00,527.04,529.5,527.03,528.73,9196.0,527.04,529.5,527.03,528.73,9196.0
2024-08-26 12:30:00,528.31,529.5,528.08,528.3,3645.0,528.31,529.5,528.08,528.3,3645.0
2024-08-26 12:40:00,528.21,528.99,528.0,528.33,6415.0,528.21,528.99,528.0,528.33,6415.0
2024-08-26 12:50:00,527.96,528.05,527.15,527.15,3883.0,527.96,528.05,527.15,527.15,3883.0
2024-08-26 13:00:00,527.77,527.77,526.45,527.17,6464.0,527.77,527.77,526.45,527.17,6464.0
2024-08-26 13:10:00,526.93,527.91,525.97,526.5,11083.0,526.93,527.91,525.97,526.5,11083.0
2024-08-26 13:20:00,526.32,528.43,526.32,527.14,3115.0,526.32,528.43,526.32,527.14,3115.0
2024-08-26 13:30:00,527.14,527.77,525.81,525.99,3162.0,527.14,527.77,525.81,525.99,3162.0
2024-08-26 13:40:00,525.67,525.81,524.54,525.06,2562.0,525.67,525.81,524.54,525.06,2562.0
2024-08-26 13:50:00,524.55,525.24,524.29,524.29,1320.0,524.55,525.24,524.29,524.29,1320.0
2024-08-26 14:00:00,524.28,524.96,523.45,523.45,2928.0,524.28,524.96,523.45,523.45,2928.0
2024-08-26 14:10:00,523.71,524.96,523.7,524.63,4838.0,523.71,524.96,523.7,524.63,4838.0
2024-08-26 14:20:00,525.44,526.56,525.08,526.11,1445.0,525.44,526.56,525.08,526.11,1445.0
2024-08-26 14:30:00,526.44,528.5,526.44,527.68,4438.0,526.44,528.5,526.44,527.68,4438.0
2024-08-26 14:40:00,528.04,529.18,528.03,528.85,10084.0,528.04,529.18,528.03,528.85,10084.0
2024-08-26 14:50:00,528.45,529.84,528.32,529.65,6209.0,528.45,529.84,528.32,529.65,6209.0
2024-08-26 15:00:00,529.65,531.26,528.27,528.27,5897.0,529.65,531.26,528.27,528.27,5897.0
2024-08-26 15:10:00,528.45,528.86,527.21,527.95,9242.0,528.45,528.86,527.21,527.95,9242.0
2024-08-26 15:20:00,527.92,527.99,527.15,527.19,7526.0,527.92,527.99,527.15,527.19,7526.0
2024-08-26 15:30:00,526.81,527.27,525.75,526.68,10875.0,526.81,527.27,525.75,526.68,10875.0
2024-08-26 15:40:00,526.51,526.86,525.0,525.01,16929.0,526.51,526.86,525.0,525.01,16929.0
2024-08-26 15:50:00,524.47,527.22,524.26,526.4,46579.0,524.47,527.22,524.26,526.4,46579.0
2024-08-27 09:30:00,522.19,523.88,520.38,520.82,15221.0,522.19,523.88,520.38,520.82,15221.0
2024-08-27 09:40:00,520.5,521.96,518.43,521.79,8029.0,520.5,521.96,518.43,521.79,8029.0
2024-08-27 09:50:00,521.8,524.41,521.79,523.71,4178.0,521.8,524.41,521.79,523.71,4178.0
2024-08-27 10:00:00,524.0,525.34,522.98,525.2,6246.0,524.0,525.34,522.98,525.2,6246.0
2024-08-27 10:10:00,525.5,525.99,523.79,523.94,5938.0,525.5,525.99,523.79,523.94,5938.0
2024-08-27 10:20:00,524.26,527.8,523.59,527.14,5972.0,524.26,527.8,523.59,527.14,5972.0
2024-08-27 10:30:00,527.49,528.54,527.49,528.05,8195.0,527.49,528.54,527.49,528.05,8195.0
2024-08-27 10:40:00,527.97,529.55,527.71,527.73,5930.0,527.97,529.55,527.71,527.73,5930.0
2024-08-27 10:50:00,527.74,528.56,527.65,528.11,17091.0,527.74,528.56,527.65,528.11,17091.0
2024-08-27 11:00:00,527.67,528.39,525.59,526.43,6991.0,527.67,528.39,525.59,526.43,6991.0
2024-08-27 11:10:00,526.24,527.3,525.41,525.7,5540.0,526.24,527.3,525.41,525.7,5540.0
2024-08-27 11:20:00,525.85,525.85,522.2,522.2,4817.0,525.85,525.85,522.2,522.2,4817.0
2024-08-27 11:30:00,521.61,522.28,520.75,520.75,3914.0,521.61,522.28,520.75,520.75,3914.0
2024-08-27 11:40:00,521.26,522.28,521.26,522.11,4336.0,521.26,522.28,521.26,522.11,4336.0
2024-08-27 11:50:00,522.11,522.86,521.6,522.86,2052.0,522.11,522.86,521.6,522.86,2052.0
2024-08-27 12:00:00,522.5,522.9,521.02,521.5,5392.0,522.5,522.9,521.02,521.5,5392.0
2024-08-27 12:10:00,521.5,522.94,521.49,522.43,5335.0,521.5,522.94,521.49,522.43,5335.0
2024-08-27 12:20:00,522.97,522.97,521.66,521.89,4918.0,522.97,522.97,521.66,521.89,4918.0
2024-08-27 12:30:00,521.89,522.26,521.19,521.2,74732.0,521.89,522.26,521.19,521.2,74732.0
2024-08-27 12:40:00,521.32,521.57,519.65,521.57,10885.0,521.32,521.57,519.65,521.57,10885.0
2024-08-27 12:50:00,521.95,521.95,520.46,521.31,8238.0,521.95,521.95,520.46,521.31,8238.0
2024-08-27 13:00:00,521.06,521.68,520.8,521.34,2942.0,521.06,521.68,520.8,521.34,2942.0
2024-08-27 13:10:00,521.49,522.49,521.34,521.96,26329.0,521.49,522.49,521.34,521.96,26329.0
2024-08-27 13:20:00,521.94,522.35,521.01,521.85,27529.0,521.94,522.35,521.01,521.85,27529.0
2024-08-27 13:30:00,521.96,523.21,521.49,521.87,49920.0,521.96,523.21,521.49,521.87,49920.0
2024-08-27 13:40:00,521.87,522.71,520.9,522.71,6617.0,521.87,522.71,520.9,522.71,6617.0
2024-08-27 13:50:00,523.33,524.74,523.31,523.45,8434.0,523.33,524.74,523.31,523.45,8434.0
2024-08-27 14:00:00,523.13,523.47,521.86,522.09,65906.0,523.13,523.47,521.86,522.09,65906.0
2024-08-27 14:10:00,522.19,523.58,522.01,522.92,49777.0,522.19,523.58,522.01,522.92,49777.0
2024-08-27 14:20:00,522.88,523.21,522.39,522.68,14413.0,522.88,523.21,522.39,522.68,14413.0
2024-08-27 14:30:00,522.58,522.58,521.83,522.3,8305.0,522.58,522.58,521.83,522.3,8305.0
2024-08-27 14:40:00,522.14,522.66,521.74,522.38,6778.0,522.14,522.66,521.74,522.38,6778.0
2024-08-27 14:50:00,522.11,522.55,521.48,522.12,5448.0,522.11,522.55,521.48,522.12,5448.0
2024-08-27 15:00:00,522.03,522.11,521.21,521.42,5431.0,522.03,522.11,521.21,521.42,5431.0
2024-08-27 15:10:00,521.23,521.45,519.35,520.35,26432.0,521.23,521.45,519.35,520.35,26432.0
2024-08-27 15:20:00,520.36,520.73,518.91,519.05,34397.0,520.36,520.73,518.91,519.05,34397.0
2024-08-27 15:30:00,519.01,519.19,518.3,518.63,27993.0,519.01,519.19,518.3,518.63,27993.0
2024-08-27 15:40:00,518.75,521.57,518.07,521.56,19359.0,518.75,521.57,518.07,521.56,19359.0
2024-08-27 15:50:00,521.52,522.0,520.1,521.76,83482.0,521.52,522.0,520.1,521.76,83482.0
2024-08-28 09:30:00,522.91,523.8,518.84,518.85,20333.0,522.91,523.8,518.84,518.85,20333.0
2024-08-28 09:40:00,518.96,519.04,515.83,516.28,5813.0,518.96,519.04,515.83,516.28,5813.0
2024-08-28 09:50:00,516.23,517.63,515.01,516.15,5270.0,516.23,517.63,515.01,516.15,5270.0
2024-08-28 10:00:00,515.86,516.84,515.0,515.68,3598.0,515.86,516.84,515.0,515.68,3598.0
2024-08-28 10:10:00,516.07,517.99,515.53,517.99,6009.0,516.07,517.99,515.53,517.99,6009.0
2024-08-28 10:20:00,518.08,519.48,517.18,519.48,14899.0,518.08,519.48,517.18,519.48,14899.0
2024-08-28 10:30:00,519.26,519.46,517.16,517.53,19007.0,519.26,519.46,517.16,517.53,19007.0
2024-08-28 10:40:00,515.87,515.88,510.95,511.6,14060.0,515.87,515.88,510.95,511.6,14060.0
2024-08-28 10:50:00,511.68,513.3,510.36,511.73,14840.0,511.68,513.3,510.36,511.73,14840.0
2024-08-28 11:00:00,511.36,511.96,510.37,511.96,18211.0,511.36,511.96,510.37,511.96,18211.0
2024-08-28 11:10:00,511.25,511.49,507.91,509.02,16995.0,511.25,511.49,507.91,509.02,16995.0
2024-08-28 11:20:00,508.88,511.0,508.77,510.95,7260.0,508.88,511.0,508.77,510.95,7260.0
2024-08-28 11:30:00,511.0,511.0,509.86,510.19,7392.0,511.0,511.0,509.86,510.19,7392.0
2024-08-28 11:40:00,510.59,511.16,509.71,510.13,20048.0,510.59,511.16,509.71,510.13,20048.0
2024-08-28 11:50:00,510.8,511.42,510.55,511.35,5531.0,510.8,511.42,510.55,511.35,5531.0
2024-08-28 12:00:00,511.73,512.12,511.13,511.23,6677.0,511.73,512.12,511.13,511.23,6677.0
2024-08-28 12:10:00,511.3,512.76,511.3,511.91,9542.0,511.3,512.76,511.3,511.91,9542.0
2024-08-28 12:20:00,511.81,512.05,510.54,511.33,5735.0,511.81,512.05,510.54,511.33,5735.0
2024-08-28 12:30:00,511.0,512.47,511.0,512.03,4793.0,511.0,512.47,511.0,512.03,4793.0
2024-08-28 12:40:00,512.43,513.56,512.05,513.4,3715.0,512.43,513.56,512.05,513.4,3715.0
2024-08-28 12:50:00,512.96,514.65,512.95,514.12,6549.0,512.96,514.65,512.95,514.12,6549.0
2024-08-28 13:00:00,513.86,514.14,512.81,513.5,8987.0,513.86,514.14,512.81,513.5,8987.0
2024-08-28 13:10:00,513.37,513.72,511.29,512.34,6431.0,513.37,513.72,511.29,512.34,6431.0
2024-08-28 13:20:00,512.64,512.64,511.97,512.05,5452.0,512.64,512.64,511.97,512.05,5452.0
2024-08-28 13:30:00,512.18,512.57,510.97,510.98,6349.0,512.18,512.57,510.97,510.98,6349.0
2024-08-28 13:40:00,510.78,510.78,509.1,509.31,5252.0,510.78,510.78,509.1,509.31,5252.0
2024-08-28 13:50:00,509.38,509.43,506.45,506.45,7636.0,509.38,509.43,506.45,506.45,7636.0
2024-08-28 14:00:00,506.89,508.28,506.33,507.79,10033.0,506.89,508.28,506.33,507.79,10033.0
2024-08-28 14:10:00,507.8,508.25,507.8,508.2,2243.0,507.8,508.25,507.8,508.2,2243.0
2024-08-28 14:20:00,507.97,508.63,507.65,508.21,8417.0,507.97,508.63,507.65,508.21,8417.0
2024-08-28 14:30:00,508.21,509.15,508.1,508.47,10573.0,508.21,509.15,508.1,508.47,10573.0
2024-08-28 14:40:00,508.56,508.93,507.76,508.59,9129.0,508.56,508.93,507.76,508.59,9129.0
2024-08-28 14:50:00,508.59,511.71,508.58,511.71,13714.0,508.59,511.71,508.58,511.71,13714.0
2024-08-28 15:00:00,512.3,513.44,511.34,511.64,7459.0,512.3,513.44,511.34,511.64,7459.0
2024-08-28 15:10:00,511.75,512.28,511.33,511.99,9113.0,511.75,512.28,511.33,511.99,9113.0
2024-08-28 15:20:00,512.04,512.76,511.46,512.75,7908.0,512.04,512.76,511.46,512.75,7908.0
2024-08-28 15:30:00,512.42,513.08,511.93,512.25,12307.0,512.42,513.08,511.93,512.25,12307.0
2024-08-28 15:40:00,512.55,512.88,511.57,512.35,23587.0,512.55,512.88,511.57,512.35,23587.0
2024-08-28 15:50:00,512.12,512.94,509.08,509.52,121865.0,512.12,512.94,509.08,509.52,121865.0
2024-08-29 09:30:00,514.92,520.4,513.54,517.39,26292.0,514.92,520.4,513.54,517.39,26292.0
2024-08-29 09:40:00,517.29,521.87,515.9,521.15,7791.0,517.29,521.87,515.9,521.15,7791.0
2024-08-29 09:50:00,520.77,522.5,518.54,521.91,10006.0,520.77,522.5,518.54,521.91,10006.0
2024-08-29 10:00:00,522.84,524.89,520.5,521.91,13478.0,522.84,524.89,520.5,521.91,13478.0
2024-08-29 10:10:00,522.06,523.0,521.33,521.38,6161.0,522.06,523.0,521.33,521.38,6161.0
2024-08-29 10:20:00,521.43,522.62,520.37,521.99,9446.0,521.43,522.62,520.37,521.99,9446.0
2024-08-29 10:30:00,522.11,523.79,521.95,522.65,3789.0,522.11,523.79,521.95,522.65,3789.0
2024-08-29 10:40:00,522.14,524.72,521.89,524.72,9804.0,522.14,524.72,521.89,524.72,9804.0
2024-08-29 10:50:00,525.0,525.45,523.53,524.13,6040.0,525.0,525.45,523.53,524.13,6040.0
2024-08-29 11:00:00,525.35,526.43,524.36,526.43,6759.0,525.35,526.43,524.36,526.43,6759.0
2024-08-29 11:10:00,526.38,526.42,524.22,524.56,7381.0,526.38,526.42,524.22,524.56,7381.0
2024-08-29 11:20:00,524.69,524.69,523.17,524.44,6836.0,524.69,524.69,523.17,524.44,6836.0
2024-08-29 11:30:00,524.44,525.51,523.32,524.0,5274.0,524.44,525.51,523.32,524.0,5274.0
2024-08-29 11:40:00,523.52,523.54,522.29,522.68,5128.0,523.52,523.54,522.29,522.68,5128.0
2024-08-29 11:50:00,522.07,523.05,521.71,523.05,3935.0,522.07,523.05,521.71,523.05,3935.0
2024-08-29 12:00:00,523.43,524.71,523.24,523.88,6384.0,523.43,524.71,523.24,523.88,6384.0
2024-08-29 12:10:00,523.87,524.9,523.86,524.64,7185.0,523.87,524.9,523.86,524.64,7185.0
2024-08-29 12:20:00,524.52,524.98,524.09,524.23,2995.0,524.52,524.98,524.09,524.23,2995.0
2024-08-29 12:30:00,524.85,525.39,524.76,525.39,2432.0,524.85,525.39,524.76,525.39,2432.0
2024-08-29 12:40:00,525.37,525.37,524.45,524.45,4555.0,525.37,525.37,524.45,524.45,4555.0
2024-08-29 12:50:00,524.08,524.49,523.38,524.49,5764.0,524.08,524.49,523.38,524.49,5764.0
2024-08-29 13:00:00,523.83,523.86,522.47,522.47,6096.0,523.83,523.86,522.47,522.47,6096.0
2024-08-29 13:10:00,522.35,522.35,521.35,522.05,1600.0,522.35,522.35,521.35,522.05,1600.0
2024-08-29 13:20:00,521.75,521.85,521.17,521.17,2877.0,521.75,521.85,521.17,521.17,2877.0
2024-08-29 13:30:00,521.59,521.93,521.18,521.18,5610.0,521.59,521.93,521.18,521.18,5610.0
2024-08-29 13:40:00,521.49,521.49,520.18,520.43,2357.0,521.49,521.49,520.18,520.43,2357.0
2024-08-29 13:50:00,520.74,522.03,520.46,521.89,3628.0,520.74,522.03,520.46,521.89,3628.0
2024-08-29 14:00:00,521.49,521.84,520.41,520.74,8440.0,521.49,521.84,520.41,520.74,8440.0
2024-08-29 14:10:00,520.72,520.8,519.39,519.39,3602.0,520.72,520.8,519.39,519.39,3602.0
2024-08-29 14:20:00,519.42,520.32,517.36,517.73,7274.0,519.42,520.32,517.36,517.73,7274.0
2024-08-29 14:30:00,517.53,517.6,515.19,516.26,9159.0,517.53,517.6,515.19,516.26,9159.0
2024-08-29 14:40:00,516.42,517.01,514.08,515.38,7889.0,516.42,517.01,514.08,515.38,7889.0
2024-08-29 14:50:00,515.43,516.29,514.53,515.25,7309.0,515.43,516.29,514.53,515.25,7309.0
2024-08-29 15:00:00,515.42,515.86,513.59,513.6,6320.0,515.42,515.86,513.59,513.6,6320.0
2024-08-29 15:10:00,514.18,515.89,513.43,514.43,5212.0,514.18,515.89,513.43,514.43,5212.0
2024-08-29 15:20:00,514.53,516.36,513.87,515.4,7136.0,514.53,516.36,513.87,515.4,7136.0
2024-08-29 15:30:00,515.37,517.99,515.37,516.99,6299.0,515.37,517.99,515.37,516.99,6299.0
2024-08-29 15:40:00,517.1,517.1,514.73,515.02,12178.0,517.1,517.1,514.73,515.02,12178.0
2024-08-29 15:50:00,514.83,517.53,514.56,516.98,43465.0,514.83,517.53,514.56,516.98,43465.0
2024-08-30 09:30:00,525.54,529.0,520.46,521.23,27800.0,525.54,529.0,520.46,521.23,27800.0
2024-08-30 09:40:00,520.0,520.43,516.01,517.4,16316.0,520.0,520.43,516.01,517.4,16316.0
2024-08-30 09:50:00,517.33,520.38,516.86,519.42,22210.0,517.33,520.38,516.86,519.42,22210.0
2024-08-30 10:00:00,520.62,522.55,519.81,521.45,13391.0,520.62,522.55,519.81,521.45,13391.0
2024-08-30 10:10:00,521.45,522.28,519.71,521.37,9162.0,521.45,522.28,519.71,521.37,9162.0
2024-08-30 10:20:00,520.72,521.32,520.07,520.72,5784.0,520.72,521.32,520.07,520.72,5784.0
2024-08-30 10:30:00,521.37,522.56,520.67,520.99,3285.0,521.37,522.56,520.67,520.99,3285.0
2024-08-30 10:40:00,521.52,522.58,520.51,521.59,7156.0,521.52,522.58,520.51,521.59,7156.0
2024-08-30 10:50:00,522.05,522.06,518.67,518.67,3480.0,522.05,522.06,518.67,518.67,3480.0
2024-08-30 11:00:00,518.0,520.77,517.57,520.71,5209.0,518.0,520.77,517.57,520.71,5209.0
2024-08-30 11:10:00,519.97,520.14,518.36,519.27,3660.0,519.97,520.14,518.36,519.27,3660.0
2024-08-30 11:20:00,518.36,518.8,517.19,517.19,2937.0,518.36,518.8,517.19,517.19,2937.0
2024-08-30 11:30:00,518.18,518.18,516.03,517.59,4343.0,518.18,518.18,516.03,517.59,4343.0
2024-08-30 11:40:00,517.85,518.0,516.17,516.17,3900.0,517.85,518.0,516.17,516.17,3900.0
2024-08-30 11:50:00,516.6,517.78,515.73,516.2,5072.0,516.6,517.78,515.73,516.2,5072.0
2024-08-30 12:00:00,515.45,516.81,514.57,515.92,3935.0,515.45,516.81,514.57,515.92,3935.0
2024-08-30 12:10:00,516.11,516.8,515.69,516.38,6780.0,516.11,516.8,515.69,516.38,6780.0
2024-08-30 12:20:00,516.32,516.55,515.33,515.53,3607.0,516.32,516.55,515.33,515.53,3607.0
2024-08-30 12:30:00,515.51,515.88,514.44,515.38,2114.0,515.51,515.88,514.44,515.38,2114.0
2024-08-30 12:40:00,515.26,515.26,514.74,514.88,4657.0,515.26,515.26,514.74,514.88,4657.0
2024-08-30 12:50:00,515.1,518.01,515.1,517.19,2900.0,515.1,518.01,515.1,517.19,2900.0
2024-08-30 13:00:00,517.95,518.39,517.01,517.1,4564.0,517.95,518.39,517.01,517.1,4564.0
2024-08-30 13:10:00,517.35,517.79,516.47,516.89,4586.0,517.35,517.79,516.47,516.89,4586.0
2024-08-30 13:20:00,517.32,517.32,516.79,517.08,1105.0,517.32,517.32,516.79,517.08,1105.0
2024-08-30 13:30:00,517.61,517.61,516.92,516.93,1455.0,517.61,517.61,516.92,516.93,1455.0
2024-08-30 13:40:00,517.32,517.51,516.8,516.82,1440.0,517.32,517.51,516.8,516.82,1440.0
2024-08-30 13:50:00,516.57,517.6,516.44,516.61,2421.0,516.57,517.6,516.44,516.61,2421.0
2024-08-30 14:00:00,516.87,516.88,515.81,516.02,2747.0,516.87,516.88,515.81,516.02,2747.0
2024-08-30 14:10:00,516.09,516.99,516.06,516.5,7543.0,516.09,516.99,516.06,516.5,7543.0
2024-08-30 14:20:00,516.13,516.74,516.13,516.19,3741.0,516.13,516.74,516.13,516.19,3741.0
2024-08-30 14:30:00,516.16,517.34,516.13,517.34,6605.0,516.16,517.34,516.13,517.34,6605.0
2024-08-30 14:40:00,517.27,518.23,517.16,518.23,4170.0,517.27,518.23,517.16,518.23,4170.0
2024-08-30 14:50:00,518.0,518.45,517.76,518.1,18968.0,518.0,518.45,517.76,518.1,18968.0
2024-08-30 15:00:00,517.6,518.16,517.23,517.43,13134.0,517.6,518.16,517.23,517.43,13134.0
2024-08-30 15:10:00,517.5,517.67,516.53,517.63,4375.0,517.5,517.67,516.53,517.63,4375.0
2024-08-30 15:20:00,517.64,518.37,517.29,518.0,7576.0,517.64,518.37,517.29,518.0,7576.0
2024-08-30 15:30:00,518.01,518.14,515.71,516.28,10858.0,518.01,518.14,515.71,516.28,10858.0
2024-08-30 15:40:00,516.29,516.49,515.02,515.4,6954.0,516.29,516.49,515.02,515.4,6954.0
2024-08-30 15:50:00,515.74,521.26,515.21,519.85,178480.0,515.74,521.26,515.21,519.85,178480.0
2024-09-03 09:30:00,514.15,514.4,504.49,504.71,59550.0,514.15,514.4,504.49,504.71,59550.0
2024-09-03 09:40:00,505.08,506.99,502.53,506.18,48545.0,505.08,506.99,502.53,506.18,48545.0
2024-09-03 09:50:00,505.53,505.53,499.5,500.56,15318.0,505.53,505.53,499.5,500.56,15318.0
2024-09-03 10:00:00,500.67,503.99,499.03,503.79,22910.0,500.67,503.99,499.03,503.79,22910.0
2024-09-03 10:10:00,503.24,504.36,501.65,503.1,18562.0,503.24,504.36,501.65,503.1,18562.0
2024-09-03 10:20:00,502.35,504.62,501.99,504.58,16466.0,502.35,504.62,501.99,504.58,16466.0
2024-09-03 10:30:00,503.6,503.6,499.95,500.17,18948.0,503.6,503.6,499.95,500.17,18948.0
2024-09-03 10:40:00,500.19,500.7,497.38,498.2,20003.0,500.19,500.7,497.38,498.2,20003.0
2024-09-03 10:50:00,498.55,498.82,497.02,497.81,11932.0,498.55,498.82,497.02,497.81,11932.0
2024-09-03 11:00:00,497.53,499.27,497.11,497.74,23254.0,497.53,499.27,497.11,497.74,23254.0
2024-09-03 11:10:00,497.81,498.9,497.64,497.64,21951.0,497.81,498.9,497.64,497.64,21951.0
2024-09-03 11:20:00,498.0,498.67,497.19,497.57,21276.0,498.0,498.67,497.19,497.57,21276.0
2024-09-03 11:30:00,497.58,497.58,495.7,495.7,40462.0,497.58,497.58,495.7,495.7,40462.0
2024-09-03 11:40:00,495.55,495.93,493.7,495.47,21233.0,495.55,495.93,493.7,495.47,21233.0
2024-09-03 11:50:00,495.62,495.78,493.81,494.41,16964.0,495.62,495.78,493.81,494.41,16964.0
2024-09-03 12:00:00,494.47,494.99,494.04,494.57,15276.0,494.47,494.99,494.04,494.57,15276.0
2024-09-03 12:10:00,494.66,496.24,494.14,495.38,11314.0,494.66,496.24,494.14,495.38,11314.0
2024-09-03 12:20:00,495.04,495.05,492.59,492.87,13007.0,495.04,495.05,492.59,492.87,13007.0
2024-09-03 12:30:00,492.86,493.06,492.08,492.79,10213.0,492.86,493.06,492.08,492.79,10213.0
2024-09-03 12:40:00,492.47,493.02,491.39,492.9,21049.0,492.47,493.02,491.39,492.9,21049.0
2024-09-03 12:50:00,493.14,493.14,491.18,491.18,9726.0,493.14,493.14,491.18,491.18,9726.0
2024-09-03 13:00:00,491.32,492.12,490.9,490.91,24130.0,491.32,492.12,490.9,490.91,24130.0
2024-09-03 13:10:00,491.2,491.47,489.39,491.21,23676.0,491.2,491.47,489.39,491.21,23676.0
2024-09-03 13:20:00,491.34,492.65,491.05,491.89,44651.0,491.34,492.65,491.05,491.89,44651.0
2024-09-03 13:30:00,492.03,492.03,490.33,491.1,16262.0,492.03,492.03,490.33,491.1,16262.0
2024-09-03 13:40:00,491.3,491.53,489.62,489.94,12125.0,491.3,491.53,489.62,489.94,12125.0
2024-09-03 13:50:00,490.28,490.85,489.66,490.22,13179.0,490.28,490.85,489.66,490.22,13179.0
2024-09-03 14:00:00,489.99,489.99,487.87,488.32,14563.0,489.99,489.99,487.87,488.32,14563.0
2024-09-03 14:10:00,488.09,488.76,487.5,487.9,19391.0,488.09,488.76,487.5,487.9,19391.0
2024-09-03 14:20:00,487.9,488.45,487.0,487.09,22847.0,487.9,488.45,487.0,487.09,22847.0
2024-09-03 14:30:00,487.09,488.25,486.55,487.83,37753.0,487.09,488.25,486.55,487.83,37753.0
2024-09-03 14:40:00,487.83,488.12,486.87,486.87,19043.0,487.83,488.12,486.87,486.87,19043.0
2024-09-03 14:50:00,487.24,487.24,485.88,485.89,26374.0,487.24,487.24,485.88,485.89,26374.0
2024-09-03 15:00:00,486.16,486.64,484.39,484.66,24652.0,486.16,486.64,484.39,484.66,24652.0
2024-09-03 15:10:00,484.86,485.59,483.54,483.63,40882.0,484.86,485.59,483.54,483.63,40882.0
2024-09-03 15:20:00,483.79,485.28,483.0,483.0,37190.0,483.79,485.28,483.0,483.0,37190.0
2024-09-03 15:30:00,483.15,483.36,481.68,482.04,57089.0,483.15,483.36,481.68,482.04,57089.0
2024-09-03 15:40:00,481.98,482.09,479.37,480.1,81772.0,481.98,482.09,479.37,480.1,81772.0
2024-09-03 15:50:00,480.29,482.48,479.09,481.22,330554.0,480.29,482.48,479.09,481.22,330554.0
2024-09-04 09:30:00,476.43,479.88,472.6,476.21,75437.0,476.43,479.88,472.6,476.21,75437.0
2024-09-04 09:40:00,476.17,480.34,475.4,479.55,43707.0,476.17,480.34,475.4,479.55,43707.0
2024-09-04 09:50:00,479.21,480.85,478.52,480.48,49203.0,479.21,480.85,478.52,480.48,49203.0
2024-09-04 10:00:00,480.56,480.84,475.35,479.69,80702.0,480.56,480.84,475.35,479.69,80702.0
2024-09-04 10:10:00,479.4,480.48,477.07,477.12,50020.0,479.4,480.48,477.07,477.12,50020.0
2024-09-04 10:20:00,477.67,480.17,477.61,479.52,26227.0,477.67,480.17,477.61,479.52,26227.0
2024-09-04 10:30:00,479.12,481.59,479.12,481.06,14936.0,479.12,481.59,479.12,481.06,14936.0
2024-09-04 10:40:00,480.99,481.44,478.77,479.89,18628.0,480.99,481.44,478.77,479.89,18628.0
2024-09-04 10:50:00,479.61,481.5,479.58,481.48,17064.0,479.61,481.5,479.58,481.48,17064.0
2024-09-04 11:00:00,481.77,482.28,480.18,480.34,24940.0,481.77,482.28,480.18,480.34,24940.0
2024-09-04 11:10:00,480.44,480.86,479.08,480.14,14752.0,480.44,480.86,479.08,480.14,14752.0
2024-09-04 11:20:00,480.14,480.19,478.92,479.25,12288.0,480.14,480.19,478.92,479.25,12288.0
2024-09-04 11:30:00,479.25,479.72,478.33,478.46,23529.0,479.25,479.72,478.33,478.46,23529.0
2024-09-04 11:40:00,478.32,479.32,477.78,479.1,11982.0,478.32,479.32,477.78,479.1,11982.0
2024-09-04 11:50:00,479.1,479.71,477.49,478.92,25799.0,479.1,479.71,477.49,478.92,25799.0
2024-09-04 12:00:00,478.92,478.92,477.76,478.56,13401.0,478.92,478.92,477.76,478.56,13401.0
2024-09-04 12:10:00,478.73,479.69,477.81,479.18,12909.0,478.73,479.69,477.81,479.18,12909.0
2024-09-04 12:20:00,479.27,479.96,479.05,479.8,11829.0,479.27,479.96,479.05,479.8,11829.0
2024-09-04 12:30:00,480.11,481.03,480.1,480.7,16706.0,480.11,481.03,480.1,480.7,16706.0
2024-09-04 12:40:00,480.7,481.0,479.94,480.85,28192.0,480.7,481.0,479.94,480.85,28192.0
2024-09-04 12:50:00,480.49,481.91,480.21,481.65,25382.0,480.49,481.91,480.21,481.65,25382.0
2024-09-04 13:00:00,481.39,482.19,480.99,481.86,10216.0,481.39,482.19,480.99,481.86,10216.0
2024-09-04 13:10:00,481.86,482.51,481.37,482.01,13583.0,481.86,482.51,481.37,482.01,13583.0
2024-09-04 13:20:00,481.99,482.82,481.5,481.65,11969.0,481.99,482.82,481.5,481.65,11969.0
2024-09-04 13:30:00,481.74,483.4,481.36,483.0,9517.0,481.74,483.4,481.36,483.0,9517.0
2024-09-04 13:40:00,483.0,483.31,481.86,482.23,15001.0,483.0,483.31,481.86,482.23,15001.0
2024-09-04 13:50:00,482.0,482.0,480.62,481.3,14636.0,482.0,482.0,480.62,481.3,14636.0
2024-09-04 14:00:00,481.3,482.17,480.84,481.84,15029.0,481.3,482.17,480.84,481.84,15029.0
2024-09-04 14:10:00,481.95,482.18,481.3,481.3,8608.0,481.95,482.18,481.3,481.3,8608.0
2024-09-04 14:20:00,481.19,482.9,481.07,482.07,11909.0,481.19,482.9,481.07,482.07,11909.0
2024-09-04 14:30:00,482.2,482.9,480.4,480.5,20229.0,482.2,482.9,480.4,480.5,20229.0
2024-09-04 14:40:00,480.65,480.82,479.82,479.85,20344.0,480.65,480.82,479.82,479.85,20344.0
2024-09-04 14:50:00,479.86,481.35,479.79,480.98,10778.0,479.86,481.35,479.79,480.98,10778.0
2024-09-04 15:00:00,480.95,481.32,480.44,480.62,12347.0,480.95,481.32,480.44,480.62,12347.0
2024-09-04 15:10:00,480.75,482.17,480.63,481.33,11614.0,480.75,482.17,480.63,481.33,11614.0
2024-09-04 15:20:00,481.49,482.18,481.13,482.18,9754.0,481.49,482.18,481.13,482.18,9754.0
2024-09-04 15:30:00,482.02,482.67,481.49,482.54,15112.0,482.02,482.67,481.49,482.54,15112.0
2024-09-04 15:40:00,482.4,483.3,481.75,481.79,22062.0,482.4,483.3,481.75,481.79,22062.0
2024-09-04 15:50:00,482.31,482.48,475.63,477.41,163686.0,482.31,482.48,475.63,477.41,163686.0
2024-09-05 09:30:00,475.06,477.25,469.58,476.02,30314.0,475.06,477.25,469.58,476.02,30314.0
2024-09-05 09:40:00,476.0,476.7,474.83,476.2,14530.0,476.0,476.7,474.83,476.2,14530.0
2024-09-05 09:50:00,476.26,479.23,475.78,478.13,21793.0,476.26,479.23,475.78,478.13,21793.0
2024-09-05 10:00:00,478.99,482.76,478.22,481.19,17887.0,478.99,482.76,478.22,481.19,17887.0
2024-09-05 10:10:00,481.41,481.92,480.32,481.0,12656.0,481.41,481.92,480.32,481.0,12656.0
2024-09-05 10:20:00,481.39,484.08,481.39,482.46,7934.0,481.39,484.08,481.39,482.46,7934.0
2024-09-05 10:30:00,482.53,483.23,481.87,482.85,4759.0,482.53,483.23,481.87,482.85,4759.0
2024-09-05 10:40:00,482.32,482.36,478.22,478.22,10954.0,482.32,482.36,478.22,478.22,10954.0
2024-09-05 10:50:00,478.72,479.32,478.32,478.99,21869.0,478.72,479.32,478.32,478.99,21869.0
2024-09-05 11:00:00,478.99,479.42,476.26,477.36,14922.0,478.99,479.42,476.26,477.36,14922.0
2024-09-05 11:10:00,477.46,478.53,476.79,478.11,13466.0,477.46,478.53,476.79,478.11,13466.0
2024-09-05 11:20:00,477.96,478.55,476.14,476.31,11085.0,477.96,478.55,476.14,476.31,11085.0
2024-09-05 11:30:00,476.29,476.99,475.22,476.41,8098.0,476.29,476.99,475.22,476.41,8098.0
2024-09-05 11:40:00,477.11,477.29,476.64,476.97,6752.0,477.11,477.29,476.64,476.97,6752.0
2024-09-05 11:50:00,476.98,477.38,476.26,476.54,8805.0,476.98,477.38,476.26,476.54,8805.0
2024-09-05 12:00:00,476.38,477.64,476.38,477.61,4200.0,476.38,477.64,476.38,477.61,4200.0
2024-09-05 12:10:00,477.62,477.63,476.73,477.44,10177.0,477.62,477.63,476.73,477.44,10177.0
2024-09-05 12:20:00,477.27,478.94,477.17,478.63,5301.0,477.27,478.94,477.17,478.63,5301.0
2024-09-05 12:30:00,478.62,478.71,478.03,478.08,7525.0,478.62,478.71,478.03,478.08,7525.0
2024-09-05 12:40:00,478.08,479.09,477.91,478.21,3763.0,478.08,479.09,477.91,478.21,3763.0
2024-09-05 12:50:00,478.04,478.5,477.65,477.98,10803.0,478.04,478.5,477.65,477.98,10803.0
2024-09-05 13:00:00,478.05,478.12,477.14,477.44,8643.0,478.05,478.12,477.14,477.44,8643.0
2024-09-05 13:10:00,477.21,478.14,477.21,477.78,5566.0,477.21,478.14,477.21,477.78,5566.0
2024-09-05 13:20:00,477.52,477.99,476.16,476.19,14058.0,477.52,477.99,476.16,476.19,14058.0
2024-09-05 13:30:00,476.35,477.57,476.34,477.03,10753.0,476.35,477.57,476.34,477.03,10753.0
2024-09-05 13:40:00,477.18,479.31,477.13,479.31,19903.0,477.18,479.31,477.13,479.31,19903.0
2024-09-05 13:50:00,478.98,479.17,478.38,478.8,8114.0,478.98,479.17,478.38,478.8,8114.0
2024-09-05 14:00:00,479.02,479.16,477.76,477.76,11030.0,479.02,479.16,477.76,477.76,11030.0
2024-09-05 14:10:00,477.95,478.15,477.57,477.63,10448.0,477.95,478.15,477.57,477.63,10448.0
2024-09-05 14:20:00,477.7,477.92,476.72,477.04,10034.0,477.7,477.92,476.72,477.04,10034.0
2024-09-05 14:30:00,476.9,477.35,476.9,477.02,5947.0,476.9,477.35,476.9,477.02,5947.0
2024-09-05 14:40:00,476.95,477.09,476.11,476.9,16059.0,476.95,477.09,476.11,476.9,16059.0
2024-09-05 14:50:00,477.27,477.51,476.03,476.25,13114.0,477.27,477.51,476.03,476.25,13114.0
2024-09-05 15:00:00,476.05,476.69,475.6,476.68,7255.0,476.05,476.69,475.6,476.68,7255.0
2024-09-05 15:10:00,476.65,476.77,474.86,475.5,13415.0,476.65,476.77,474.86,475.5,13415.0
2024-09-05 15:20:00,475.5,476.39,475.07,476.03,19648.0,475.5,476.39,475.07,476.03,19648.0
2024-09-05 15:30:00,476.03,476.56,474.89,475.07,20988.0,476.03,476.56,474.89,475.07,20988.0
2024-09-05 15:40:00,474.95,475.28,473.61,473.69,24829.0,474.95,475.28,473.61,473.69,24829.0
2024-09-05 15:50:00,473.73,476.06,472.57,476.06,87453.0,473.73,476.06,472.57,476.06,87453.0
2024-09-06 09:30:00,477.92,482.0,471.0,471.04,22211.0,477.92,482.0,471.0,471.04,22211.0
2024-09-06 09:40:00,472.13,477.13,471.0,475.4,14116.0,472.13,477.13,471.0,475.4,14116.0
2024-09-06 09:50:00,474.65,475.27,472.89,473.06,6077.0,474.65,475.27,472.89,473.06,6077.0
2024-09-06 10:00:00,472.51,473.7,471.0,473.7,11070.0,472.51,473.7,471.0,473.7,11070.0
2024-09-06 10:10:00,472.16,473.87,471.43,473.07,6226.0,472.16,473.87,471.43,473.07,6226.0
2024-09-06 10:20:00,472.12,472.61,467.77,468.79,16355.0,472.12,472.61,467.77,468.79,16355.0
2024-09-06 10:30:00,468.08,468.85,466.1,467.67,18128.0,468.08,468.85,466.1,467.67,18128.0
2024-09-06 10:40:00,467.27,467.69,465.53,465.53,5238.0,467.27,467.69,465.53,465.53,5238.0
2024-09-06 10:50:00,466.0,466.03,464.0,465.11,11176.0,466.0,466.03,464.0,465.11,11176.0
2024-09-06 11:00:00,465.33,468.15,463.5,463.95,12970.0,465.33,468.15,463.5,463.95,12970.0
2024-09-06 11:10:00,464.03,465.0,463.0,463.51,9603.0,464.03,465.0,463.0,463.51,9603.0
2024-09-06 11:20:00,463.53,464.82,463.13,463.69,10376.0,463.53,464.82,463.13,463.69,10376.0
2024-09-06 11:30:00,463.95,464.73,463.58,463.89,8567.0,463.95,464.73,463.58,463.89,8567.0
2024-09-06 11:40:00,464.25,464.27,463.18,463.4,5612.0,464.25,464.27,463.18,463.4,5612.0
2024-09-06 11:50:00,463.41,464.59,462.42,463.42,20577.0,463.41,464.59,462.42,463.42,20577.0
2024-09-06 12:00:00,463.25,464.44,462.83,463.47,6133.0,463.25,464.44,462.83,463.47,6133.0
2024-09-06 12:10:00,463.78,464.39,463.38,463.53,4248.0,463.78,464.39,463.38,463.53,4248.0
2024-09-06 12:20:00,463.42,464.2,463.06,463.06,5521.0,463.42,464.2,463.06,463.06,5521.0
2024-09-06 12:30:00,463.0,464.54,462.89,463.77,4449.0,463.0,464.54,462.89,463.77,4449.0
2024-09-06 12:40:00,463.42,465.01,462.97,464.55,7584.0,463.42,465.01,462.97,464.55,7584.0
2024-09-06 12:50:00,464.14,464.18,463.54,463.75,12047.0,464.14,464.18,463.54,463.75,12047.0
2024-09-06 13:00:00,464.07,465.48,463.74,465.47,6868.0,464.07,465.48,463.74,465.47,6868.0
2024-09-06 13:10:00,465.3,465.98,465.24,465.41,9857.0,465.3,465.98,465.24,465.41,9857.0
2024-09-06 13:20:00,465.41,467.59,465.41,465.69,4923.0,465.41,467.59,465.41,465.69,4923.0
2024-09-06 13:30:00,465.06,465.32,464.75,464.75,1828.0,465.06,465.32,464.75,464.75,1828.0
2024-09-06 13:40:00,464.82,464.82,463.19,463.49,3003.0,464.82,464.82,463.19,463.49,3003.0
2024-09-06 13:50:00,463.44,464.5,463.32,463.91,2134.0,463.44,464.5,463.32,463.91,2134.0
2024-09-06 14:00:00,464.15,464.17,463.0,463.46,1650.0,464.15,464.17,463.0,463.46,1650.0
2024-09-06 14:10:00,463.72,464.03,463.31,463.36,2000.0,463.72,464.03,463.31,463.36,2000.0
2024-09-06 14:20:00,463.75,464.19,463.15,464.11,5638.0,463.75,464.19,463.15,464.11,5638.0
2024-09-06 14:30:00,463.98,464.38,463.15,463.48,6539.0,463.98,464.38,463.15,463.48,6539.0
2024-09-06 14:40:00,463.24,463.77,463.02,463.55,12048.0,463.24,463.77,463.02,463.55,12048.0
2024-09-06 14:50:00,463.51,464.59,463.32,464.44,22675.0,463.51,464.59,463.32,464.44,22675.0
2024-09-06 15:00:00,464.45,465.47,464.44,464.96,11779.0,464.45,465.47,464.44,464.96,11779.0
2024-09-06 15:10:00,465.16,465.49,464.73,465.04,8782.0,465.16,465.49,464.73,465.04,8782.0
2024-09-06 15:20:00,465.11,465.88,464.87,465.08,9346.0,465.11,465.88,464.87,465.08,9346.0
2024-09-06 15:30:00,464.57,466.26,464.37,465.6,20504.0,464.57,466.26,464.37,465.6,20504.0
2024-09-06 15:40:00,465.6,466.31,464.89,466.02,22521.0,465.6,466.31,464.89,466.02,22521.0
2024-09-06 15:50:00,466.34,466.34,463.09,463.94,58601.0,466.34,466.34,463.09,463.94,58601.0
2024-09-09 09:30:00,466.53,467.16,463.03,464.75,44019.0,466.53,467.16,463.03,464.75,44019.0
2024-09-09 09:40:00,464.8,466.66,463.97,465.16,14248.0,464.8,466.66,463.97,465.16,14248.0
2024-09-09 09:50:00,464.94,465.94,464.27,465.53,25973.0,464.94,465.94,464.27,465.53,25973.0
2024-09-09 10:00:00,465.12,466.44,465.0,465.52,15744.0,465.12,466.44,465.0,465.52,15744.0
2024-09-09 10:10:00,465.71,467.15,463.5,464.09,18629.0,465.71,467.15,463.5,464.09,18629.0
2024-09-09 10:20:00,464.1,464.21,461.95,461.95,11294.0,464.1,464.21,461.95,461.95,11294.0
2024-09-09 10:30:00,461.81,461.89,458.9,459.16,28587.0,461.81,461.89,458.9,459.16,28587.0
2024-09-09 10:40:00,459.16,459.9,458.1,458.46,31952.0,459.16,459.9,458.1,458.46,31952.0
2024-09-09 10:50:00,458.46,459.4,457.51,457.76,13011.0,458.46,459.4,457.51,457.76,13011.0
2024-09-09 11:00:00,457.65,460.31,457.64,459.94,26998.0,457.65,460.31,457.64,459.94,26998.0
2024-09-09 11:10:00,459.7,459.92,458.89,459.31,11038.0,459.7,459.92,458.89,459.31,11038.0
2024-09-09 11:20:00,458.87,459.62,458.48,459.54,21323.0,458.87,459.62,458.48,459.54,21323.0
2024-09-09 11:30:00,459.77,461.1,459.34,461.1,19838.0,459.77,461.1,459.34,461.1,19838.0
2024-09-09 11:40:00,461.12,461.12,459.97,460.01,3479.0,461.12,461.12,459.97,460.01,3479.0
2024-09-09 11:50:00,459.98,461.82,459.92,461.82,8368.0,459.98,461.82,459.92,461.82,8368.0
2024-09-09 12:00:00,461.79,462.6,461.57,462.49,9087.0,461.79,462.6,461.57,462.49,9087.0
2024-09-09 12:10:00,462.96,464.05,462.84,464.05,2745.0,462.96,464.05,462.84,464.05,2745.0
2024-09-09 12:20:00,463.89,465.15,463.52,464.95,32754.0,463.89,465.15,463.52,464.95,32754.0
2024-09-09 12:30:00,465.14,465.67,464.37,464.57,14520.0,465.14,465.67,464.37,464.57,14520.0
2024-09-09 12:40:00,464.48,465.65,464.42,464.79,8031.0,464.48,465.65,464.42,464.79,8031.0
2024-09-09 12:50:00,465.31,465.89,465.05,465.17,5984.0,465.31,465.89,465.05,465.17,5984.0
2024-09-09 13:00:00,465.42,465.44,464.52,465.09,3783.0,465.42,465.44,464.52,465.09,3783.0
2024-09-09 13:10:00,465.27,465.37,463.99,464.07,18843.0,465.27,465.37,463.99,464.07,18843.0
2024-09-09 13:20:00,463.7,464.24,463.42,464.0,11279.0,463.7,464.24,463.42,464.0,11279.0
2024-09-09 13:30:00,463.8,464.1,462.72,463.67,28352.0,463.8,464.1,462.72,463.67,28352.0
2024-09-09 13:40:00,463.59,463.61,461.84,462.67,9018.0,463.59,463.61,461.84,462.67,9018.0
2024-09-09 13:50:00,462.68,462.68,461.27,461.27,5052.0,462.68,462.68,461.27,461.27,5052.0
2024-09-09 14:00:00,461.43,461.43,460.6,460.9,3915.0,461.43,461.43,460.6,460.9,3915.0
2024-09-09 14:10:00,460.85,461.16,460.36,461.16,5198.0,460.85,461.16,460.36,461.16,5198.0
2024-09-09 14:20:00,461.06,461.3,460.36,460.82,8409.0,461.06,461.3,460.36,460.82,8409.0
2024-09-09 14:30:00,460.55,461.29,460.33,460.43,7416.0,460.55,461.29,460.33,460.43,7416.0
2024-09-09 14:40:00,460.42,462.19,460.42,461.83,9437.0,460.42,462.19,460.42,461.83,9437.0
2024-09-09 14:50:00,462.24,462.24,461.87,462.19,10714.0,462.24,462.24,461.87,462.19,10714.0
2024-09-09 15:00:00,462.08,462.19,461.41,462.04,12465.0,462.08,462.19,461.41,462.04,12465.0
2024-09-09 15:10:00,462.04,462.2,461.79,462.0,10815.0,462.04,462.2,461.79,462.0,10815.0
2024-09-09 15:20:00,462.0,463.08,461.56,463.08,17933.0,462.0,463.08,461.56,463.08,17933.0
2024-09-09 15:30:00,463.08,463.12,462.09,462.25,26079.0,463.08,463.12,462.09,462.25,26079.0
2024-09-09 15:40:00,462.48,463.12,461.79,461.89,31050.0,462.48,463.12,461.79,461.89,31050.0
2024-09-09 15:50:00,461.75,464.37,461.29,464.12,128973.0,461.75,464.37,461.29,464.12,128973.0
2024-09-10 09:30:00,463.36,467.87,461.58,461.65,19124.0,463.36,467.87,461.58,461.65,19124.0
2024-09-10 09:40:00,461.22,465.11,461.22,464.57,8653.0,461.22,465.11,461.22,464.57,8653.0
2024-09-10 09:50:00,464.24,465.62,462.89,463.85,6392.0,464.24,465.62,462.89,463.85,6392.0
2024-09-10 10:00:00,464.02,465.23,462.08,463.09,8648.0,464.02,465.23,462.08,463.09,8648.0
2024-09-10 10:10:00,462.53,464.62,461.49,463.62,14378.0,462.53,464.62,461.49,463.62,14378.0
2024-09-10 10:20:00,463.62,466.61,462.49,466.61,11581.0,463.62,466.61,462.49,466.61,11581.0
2024-09-10 10:30:00,466.67,466.84,465.66,466.65,9300.0,466.67,466.84,465.66,466.65,9300.0
2024-09-10 10:40:00,467.11,467.11,464.77,465.21,12616.0,467.11,467.11,464.77,465.21,12616.0
2024-09-10 10:50:00,465.1,465.1,463.84,464.47,6070.0,465.1,465.1,463.84,464.47,6070.0
2024-09-10 11:00:00,464.35,464.67,463.4,464.67,9364.0,464.35,464.67,463.4,464.67,9364.0
2024-09-10 11:10:00,464.77,465.72,464.77,465.06,3932.0,464.77,465.72,464.77,465.06,3932.0
2024-09-10 11:20:00,464.89,464.93,463.6,463.94,2612.0,464.89,464.93,463.6,463.94,2612.0
2024-09-10 11:30:00,464.46,464.58,463.29,463.38,6485.0,464.46,464.58,463.29,463.38,6485.0
2024-09-10 11:40:00,463.45,463.54,461.57,461.79,6053.0,463.45,463.54,461.57,461.79,6053.0
2024-09-10 11:50:00,461.71,461.71,459.34,459.34,6814.0,461.71,461.71,459.34,459.34,6814.0
2024-09-10 12:00:00,459.15,460.29,458.78,459.24,11598.0,459.15,460.29,458.78,459.24,11598.0
2024-09-10 12:10:00,459.45,460.52,458.81,460.42,6648.0,459.45,460.52,458.81,460.42,6648.0
2024-09-10 12:20:00,460.43,461.06,460.11,460.34,4000.0,460.43,461.06,460.11,460.34,4000.0
2024-09-10 12:30:00,460.03,461.0,459.87,460.72,5233.0,460.03,461.0,459.87,460.72,5233.0
2024-09-10 12:40:00,460.86,461.09,459.9,460.45,8049.0,460.86,461.09,459.9,460.45,8049.0
2024-09-10 12:50:00,460.14,461.17,460.03,460.18,4692.0,460.14,461.17,460.03,460.18,4692.0
2024-09-10 13:00:00,460.18,461.5,460.17,461.5,6102.0,460.18,461.5,460.17,461.5,6102.0
2024-09-10 13:10:00,461.5,463.41,461.35,463.16,5811.0,461.5,463.41,461.35,463.16,5811.0
2024-09-10 13:20:00,463.23,463.59,462.78,463.05,13390.0,463.23,463.59,462.78,463.05,13390.0
2024-09-10 13:30:00,463.11,463.79,463.0,463.78,5703.0,463.11,463.79,463.0,463.78,5703.0
2024-09-10 13:40:00,463.79,464.19,463.57,464.18,10141.0,463.79,464.19,463.57,464.18,10141.0
2024-09-10 13:50:00,464.18,465.05,464.05,464.08,18419.0,464.18,465.05,464.05,464.08,18419.0
2024-09-10 14:00:00,464.43,466.2,464.37,465.39,11008.0,464.43,466.2,464.37,465.39,11008.0
2024-09-10 14:10:00,465.33,466.67,465.33,466.41,7120.0,465.33,466.67,465.33,466.41,7120.0
2024-09-10 14:20:00,466.18,466.57,465.73,466.3,6454.0,466.18,466.57,465.73,466.3,6454.0
2024-09-10 14:30:00,465.75,466.35,464.77,465.18,4687.0,465.75,466.35,464.77,465.18,4687.0
2024-09-10 14:40:00,465.03,465.06,464.28,464.97,8162.0,465.03,465.06,464.28,464.97,8162.0
2024-09-10 14:50:00,464.68,465.33,464.55,465.12,16618.0,464.68,465.33,464.55,465.12,16618.0
2024-09-10 15:00:00,465.11,465.13,464.53,465.05,5207.0,465.11,465.13,464.53,465.05,5207.0
2024-09-10 15:10:00,465.07,465.4,464.47,464.47,21190.0,465.07,465.4,464.47,464.47,21190.0
2024-09-10 15:20:00,464.46,465.4,464.33,465.4,7791.0,464.46,465.4,464.33,465.4,7791.0
2024-09-10 15:30:00,465.56,466.05,464.93,464.95,15115.0,465.56,466.05,464.93,464.95,15115.0
2024-09-10 15:40:00,465.09,466.43,464.96,466.31,21152.0,465.09,466.43,464.96,466.31,21152.0
2024-09-10 15:50:00,466.17,466.62,465.18,465.35,72139.0,466.17,466.62,465.18,465.35,72139.0
2024-09-11 09:30:00,466.49,473.05,465.72,471.01,27759.0,466.49,473.05,465.72,471.01,27759.0
2024-09-11 09:40:00,470.88,471.87,466.5,466.76,7112.0,470.88,471.87,466.5,466.76,7112.0
2024-09-11 09:50:00,466.68,467.9,465.81,466.32,9248.0,466.68,467.9,465.81,466.32,9248.0
2024-09-11 10:00:00,466.33,467.27,465.78,466.37,20824.0,466.33,467.27,465.78,466.37,20824.0
2024-09-11 10:10:00,466.15,466.53,461.98,463.12,34325.0,466.15,466.53,461.98,463.12,34325.0
2024-09-11 10:20:00,462.67,463.91,462.56,462.6,23019.0,462.67,463.91,462.56,462.6,23019.0
2024-09-11 10:30:00,462.62,463.01,461.53,462.43,19570.0,462.62,463.01,461.53,462.43,19570.0
2024-09-11 10:40:00,461.92,462.62,461.3,461.3,20188.0,461.92,462.62,461.3,461.3,20188.0
2024-09-11 10:50:00,460.86,462.38,460.13,462.07,33790.0,460.86,462.38,460.13,462.07,33790.0
2024-09-11 11:00:00,461.75,464.04,461.16,463.35,22125.0,461.75,464.04,461.16,463.35,22125.0
2024-09-11 11:10:00,463.27,465.11,463.02,464.39,17368.0,463.27,465.11,463.02,464.39,17368.0
2024-09-11 11:20:00,464.39,464.98,463.88,464.54,21200.0,464.39,464.98,463.88,464.54,21200.0
2024-09-11 11:30:00,464.54,468.0,463.97,468.0,7806.0,464.54,468.0,463.97,468.0,7806.0
2024-09-11 11:40:00,467.95,470.68,467.82,470.21,6453.0,467.95,470.68,467.82,470.21,6453.0
2024-09-11 11:50:00,470.04,470.62,468.4,470.62,6517.0,470.04,470.62,468.4,470.62,6517.0
2024-09-11 12:00:00,470.81,474.25,470.35,473.21,6284.0,470.81,474.25,470.35,473.21,6284.0
2024-09-11 12:10:00,473.17,474.31,471.87,474.12,15636.0,473.17,474.31,471.87,474.12,15636.0
2024-09-11 12:20:00,475.04,475.7,473.56,475.54,8371.0,475.04,475.7,473.56,475.54,8371.0
2024-09-11 12:30:00,475.93,477.15,475.47,477.15,12621.0,475.93,477.15,475.47,477.15,12621.0
2024-09-11 12:40:00,477.05,477.05,474.79,474.79,13359.0,477.05,477.05,474.79,474.79,13359.0
2024-09-11 12:50:00,475.19,476.67,474.39,476.1,10554.0,475.19,476.67,474.39,476.1,10554.0
2024-09-11 13:00:00,476.25,478.13,476.18,477.34,12528.0,476.25,478.13,476.18,477.34,12528.0
2024-09-11 13:10:00,477.35,478.68,477.23,477.82,16626.0,477.35,478.68,477.23,477.82,16626.0
2024-09-11 13:20:00,477.49,478.5,476.58,478.06,10347.0,477.49,478.5,476.58,478.06,10347.0
2024-09-11 13:30:00,478.2,478.67,477.62,478.32,7331.0,478.2,478.67,477.62,478.32,7331.0
2024-09-11 13:40:00,478.38,480.41,478.15,480.41,5618.0,478.38,480.41,478.15,480.41,5618.0
2024-09-11 13:50:00,480.48,481.0,478.99,479.85,19021.0,480.48,481.0,478.99,479.85,19021.0
2024-09-11 14:00:00,479.98,480.08,479.06,479.34,7568.0,479.98,480.08,479.06,479.34,7568.0
2024-09-11 14:10:00,479.29,479.71,478.07,478.57,11964.0,479.29,479.71,478.07,478.57,11964.0
2024-09-11 14:20:00,478.88,481.16,478.52,481.16,5444.0,478.88,481.16,478.52,481.16,5444.0
2024-09-11 14:30:00,480.86,481.33,480.25,481.02,9369.0,480.86,481.33,480.25,481.02,9369.0
2024-09-11 14:40:00,481.22,482.08,480.74,481.21,7454.0,481.22,482.08,480.74,481.21,7454.0
2024-09-11 14:50:00,481.03,481.24,479.92,480.35,9405.0,481.03,481.24,479.92,480.35,9405.0
2024-09-11 15:00:00,479.53,479.91,478.83,479.91,4225.0,479.53,479.91,478.83,479.91,4225.0
2024-09-11 15:10:00,479.72,481.1,479.49,480.52,10293.0,479.72,481.1,479.49,480.52,10293.0
2024-09-11 15:20:00,480.51,481.29,480.3,481.1,8464.0,480.51,481.29,480.3,481.1,8464.0
2024-09-11 15:30:00,480.68,480.75,479.26,479.56,10788.0,480.68,480.75,479.26,479.56,10788.0
2024-09-11 15:40:00,479.47,481.71,478.77,481.4,17124.0,479.47,481.71,478.77,481.4,17124.0
2024-09-11 15:50:00,481.44,482.54,480.3,481.63,87641.0,481.44,482.54,480.3,481.63,87641.0
2024-09-12 09:30:00,480.06,482.24,476.93,479.15,28528.0,480.06,482.24,476.93,479.15,28528.0
2024-09-12 09:40:00,479.74,482.56,478.78,481.53,9421.0,479.74,482.56,478.78,481.53,9421.0
2024-09-12 09:50:00,481.36,484.28,480.62,483.94,9703.0,481.36,484.28,480.62,483.94,9703.0
2024-09-12 10:00:00,484.44,485.87,483.58,485.08,10277.0,484.44,485.87,483.58,485.08,10277.0
2024-09-12 10:10:00,485.61,488.45,485.27,488.45,19023.0,485.61,488.45,485.27,488.45,19023.0
2024-09-12 10:20:00,488.69,489.81,488.21,489.22,28106.0,488.69,489.81,488.21,489.22,28106.0
2024-09-12 10:30:00,489.35,490.57,487.48,488.8,15476.0,489.35,490.57,487.48,488.8,15476.0
2024-09-12 10:40:00,489.1,489.75,487.46,488.74,13933.0,489.1,489.75,487.46,488.74,13933.0
2024-09-12 10:50:00,488.72,492.0,488.49,489.01,18944.0,488.72,492.0,488.49,489.01,18944.0
2024-09-12 11:00:00,489.13,491.11,489.08,490.75,19152.0,489.13,491.11,489.08,490.75,19152.0
2024-09-12 11:10:00,490.91,492.82,489.75,490.76,16526.0,490.91,492.82,489.75,490.76,16526.0
2024-09-12 11:20:00,490.91,491.17,487.49,488.07,18712.0,490.91,491.17,487.49,488.07,18712.0
2024-09-12 11:30:00,488.21,489.39,487.0,487.0,7735.0,488.21,489.39,487.0,487.0,7735.0
2024-09-12 11:40:00,486.94,487.71,485.23,486.53,12779.0,486.94,487.71,485.23,486.53,12779.0
2024-09-12 11:50:00,486.47,487.57,486.0,487.06,12299.0,486.47,487.57,486.0,487.06,12299.0
2024-09-12 12:00:00,487.33,488.07,486.63,487.88,7594.0,487.33,488.07,486.63,487.88,7594.0
2024-09-12 12:10:00,488.05,490.62,487.62,490.62,14178.0,488.05,490.62,487.62,490.62,14178.0
2024-09-12 12:20:00,490.47,491.39,489.78,491.39,8299.0,490.47,491.39,489.78,491.39,8299.0
2024-09-12 12:30:00,491.02,491.58,488.76,489.17,8896.0,491.02,491.58,488.76,489.17,8896.0
2024-09-12 12:40:00,489.54,490.04,488.72,490.04,6478.0,489.54,490.04,488.72,490.04,6478.0
2024-09-12 12:50:00,490.48,491.79,490.17,491.79,3489.0,490.48,491.79,490.17,491.79,3489.0
2024-09-12 13:00:00,491.72,491.74,490.95,491.44,10966.0,491.72,491.74,490.95,491.44,10966.0
2024-09-12 13:10:00,491.17,492.05,490.71,491.99,5265.0,491.17,492.05,490.71,491.99,5265.0
2024-09-12 13:20:00,492.28,492.87,491.42,492.26,6504.0,492.28,492.87,491.42,492.26,6504.0
2024-09-12 13:30:00,492.58,492.62,491.9,492.31,7041.0,492.58,492.62,491.9,492.31,7041.0
2024-09-12 13:40:00,492.44,492.94,491.44,492.94,6813.0,492.44,492.94,491.44,492.94,6813.0
2024-09-12 13:50:00,493.05,494.63,493.05,494.35,5006.0,493.05,494.63,493.05,494.35,5006.0
2024-09-12 14:00:00,493.98,494.52,493.68,494.02,10283.0,493.98,494.52,493.68,494.02,10283.0
2024-09-12 14:10:00,493.97,494.21,492.79,492.79,8378.0,493.97,494.21,492.79,492.79,8378.0
2024-09-12 14:20:00,493.46,493.91,492.92,493.72,5639.0,493.46,493.91,492.92,493.72,5639.0
2024-09-12 14:30:00,493.86,493.86,492.43,492.81,7582.0,493.86,493.86,492.43,492.81,7582.0
2024-09-12 14:40:00,493.67,493.7,492.84,492.86,8380.0,493.67,493.7,492.84,492.86,8380.0
2024-09-12 14:50:00,492.99,492.99,489.64,491.92,7423.0,492.99,492.99,489.64,491.92,7423.0
2024-09-12 15:00:00,491.68,492.97,491.33,492.07,5239.0,491.68,492.97,491.33,492.07,5239.0
2024-09-12 15:10:00,491.98,492.26,491.48,492.17,4491.0,491.98,492.26,491.48,492.17,4491.0
2024-09-12 15:20:00,491.98,491.98,489.59,490.74,11930.0,491.98,491.98,489.59,490.74,11930.0
2024-09-12 15:30:00,489.98,490.74,489.58,490.21,5723.0,489.98,490.74,489.58,490.21,5723.0
2024-09-12 15:40:00,490.05,490.57,489.64,489.68,8407.0,490.05,490.57,489.64,489.68,8407.0
2024-09-12 15:50:00,489.62,490.64,488.5,488.85,37364.0,489.62,490.64,488.5,488.85,37364.0
2024-09-13 09:30:00,488.95,493.99,488.95,493.39,30150.0,488.95,493.99,488.95,493.39,30150.0
2024-09-13 09:40:00,492.43,494.05,487.31,488.49,41676.0,492.43,494.05,487.31,488.49,41676.0
2024-09-13 09:50:00,488.49,489.68,486.39,487.13,26012.0,488.49,489.68,486.39,487.13,26012.0
2024-09-13 10:00:00,487.6,489.68,485.0,489.68,14309.0,487.6,489.68,485.0,489.68,14309.0
2024-09-13 10:10:00,489.34,491.01,488.71,489.42,5406.0,489.34,491.01,488.71,489.42,5406.0
2024-09-13 10:20:00,490.33,490.83,488.76,489.45,6439.0,490.33,490.83,488.76,489.45,6439.0
2024-09-13 10:30:00,488.62,491.89,487.94,491.8,7227.0,488.62,491.89,487.94,491.8,7227.0
2024-09-13 10:40:00,491.38,493.07,491.04,491.75,6525.0,491.38,493.07,491.04,491.75,6525.0
2024-09-13 10:50:00,491.13,492.21,490.15,491.04,7278.0,491.13,492.21,490.15,491.04,7278.0
2024-09-13 11:00:00,491.46,492.87,491.45,492.34,5463.0,491.46,492.87,491.45,492.34,5463.0
2024-09-13 11:10:00,492.34,492.96,491.5,492.48,11032.0,492.34,492.96,491.5,492.48,11032.0
2024-09-13 11:20:00,492.18,493.2,491.33,491.33,5341.0,492.18,493.2,491.33,491.33,5341.0
2024-09-13 11:30:00,491.41,492.19,491.04,491.43,4428.0,491.41,492.19,491.04,491.43,4428.0
2024-09-13 11:40:00,491.43,492.7,491.2,492.32,4255.0,491.43,492.7,491.2,492.32,4255.0
2024-09-13 11:50:00,492.47,493.44,492.46,493.13,3005.0,492.47,493.44,492.46,493.13,3005.0
2024-09-13 12:00:00,493.28,494.39,492.8,492.8,5194.0,493.28,494.39,492.8,492.8,5194.0
2024-09-13 12:10:00,493.14,493.37,491.96,492.63,8169.0,493.14,493.37,491.96,492.63,8169.0
2024-09-13 12:20:00,492.56,493.16,492.56,492.82,3862.0,492.56,493.16,492.56,492.82,3862.0
2024-09-13 12:30:00,492.82,493.15,491.95,492.03,7076.0,492.82,493.15,491.95,492.03,7076.0
2024-09-13 12:40:00,492.27,492.38,491.3,492.16,4888.0,492.27,492.38,491.3,492.16,4888.0
2024-09-13 12:50:00,491.78,493.07,491.78,492.74,7746.0,491.78,493.07,491.78,492.74,7746.0
2024-09-13 13:00:00,492.63,493.44,492.27,492.81,8313.0,492.63,493.44,492.27,492.81,8313.0
2024-09-13 13:10:00,493.22,494.5,493.06,494.5,3586.0,493.22,494.5,493.06,494.5,3586.0
2024-09-13 13:20:00,494.14,494.44,493.37,494.04,4239.0,494.14,494.44,493.37,494.04,4239.0
2024-09-13 13:30:00,494.51,494.77,493.26,494.11,7599.0,494.51,494.77,493.26,494.11,7599.0
2024-09-13 13:40:00,494.11,494.11,493.18,493.59,7768.0,494.11,494.11,493.18,493.59,7768.0
2024-09-13 13:50:00,493.22,493.53,491.58,491.58,14156.0,493.22,493.53,491.58,491.58,14156.0
2024-09-13 14:00:00,491.62,491.85,490.1,490.97,7179.0,491.62,491.85,490.1,490.97,7179.0
2024-09-13 14:10:00,490.6,490.88,489.47,489.59,8841.0,490.6,490.88,489.47,489.59,8841.0
2024-09-13 14:20:00,489.6,490.19,488.72,489.25,11661.0,489.6,490.19,488.72,489.25,11661.0
2024-09-13 14:30:00,489.31,489.31,488.56,488.56,7753.0,489.31,489.31,488.56,488.56,7753.0
2024-09-13 14:40:00,488.64,489.37,488.58,488.99,19071.0,488.64,489.37,488.58,488.99,19071.0
2024-09-13 14:50:00,488.89,489.8,488.81,489.62,14559.0,488.89,489.8,488.81,489.62,14559.0
2024-09-13 15:00:00,489.16,489.26,488.46,488.62,9718.0,489.16,489.26,488.46,488.62,9718.0
2024-09-13 15:10:00,488.55,488.9,488.41,488.64,15353.0,488.55,488.9,488.41,488.64,15353.0
2024-09-13 15:20:00,488.59,488.95,487.7,488.27,28192.0,488.59,488.95,487.7,488.27,28192.0
2024-09-13 15:30:00,488.42,489.01,487.9,488.09,30078.0,488.42,489.01,487.9,488.09,30078.0
2024-09-13 15:40:00,488.35,489.74,488.25,489.74,13656.0,488.35,489.74,488.25,489.74,13656.0
2024-09-13 15:50:00,489.4,490.99,489.39,490.01,46906.0,489.4,490.99,489.39,490.01,46906.0
2024-09-16 09:30:00,491.96,495.83,491.16,494.94,31623.0,491.96,495.83,491.16,494.94,31623.0
2024-09-16 09:40:00,494.49,497.36,494.49,497.0,7728.0,494.49,497.36,494.49,497.0,7728.0
2024-09-16 09:50:00,497.1,498.9,495.31,497.74,16215.0,497.1,498.9,495.31,497.74,16215.0
2024-09-16 10:00:00,497.64,498.7,496.64,497.36,11019.0,497.64,498.7,496.64,497.36,11019.0
2024-09-16 10:10:00,497.0,498.25,496.74,497.73,9686.0,497.0,498.25,496.74,497.73,9686.0
2024-09-16 10:20:00,497.68,497.74,495.21,496.06,20159.0,497.68,497.74,495.21,496.06,20159.0
2024-09-16 10:30:00,495.59,496.09,492.48,495.41,38111.0,495.59,496.09,492.48,495.41,38111.0
2024-09-16 10:40:00,495.53,497.2,495.52,495.93,20921.0,495.53,497.2,495.52,495.93,20921.0
2024-09-16 10:50:00,496.62,497.51,495.52,495.52,7736.0,496.62,497.51,495.52,495.52,7736.0
2024-09-16 11:00:00,495.5,495.62,494.03,495.27,7132.0,495.5,495.62,494.03,495.27,7132.0
2024-09-16 11:10:00,495.42,496.73,495.03,496.73,8105.0,495.42,496.73,495.03,496.73,8105.0
2024-09-16 11:20:00,496.73,497.56,496.51,497.13,11926.0,496.73,497.56,496.51,497.13,11926.0
2024-09-16 11:30:00,496.67,497.79,495.85,496.25,5415.0,496.67,497.79,495.85,496.25,5415.0
2024-09-16 11:40:00,496.24,496.36,495.46,495.87,39145.0,496.24,496.36,495.46,495.87,39145.0
2024-09-16 11:50:00,495.6,496.77,495.06,496.71,30532.0,495.6,496.77,495.06,496.71,30532.0
2024-09-16 12:00:00,497.08,497.71,496.42,496.99,8473.0,497.08,497.71,496.42,496.99,8473.0
2024-09-16 12:10:00,497.09,497.58,495.5,495.84,7848.0,497.09,497.58,495.5,495.84,7848.0
2024-09-16 12:20:00,495.74,496.69,495.31,496.12,23081.0,495.74,496.69,495.31,496.12,23081.0
2024-09-16 12:30:00,496.45,496.69,495.73,496.18,6552.0,496.45,496.69,495.73,496.18,6552.0
2024-09-16 12:40:00,496.47,497.44,496.2,496.85,20546.0,496.47,497.44,496.2,496.85,20546.0
2024-09-16 12:50:00,497.09,498.62,497.03,498.48,11352.0,497.09,498.62,497.03,498.48,11352.0
2024-09-16 13:00:00,498.51,501.32,498.51,500.5,19249.0,498.51,501.32,498.51,500.5,19249.0
2024-09-16 13:10:00,500.5,501.21,500.33,500.55,15847.0,500.5,501.21,500.33,500.55,15847.0
2024-09-16 13:20:00,500.55,500.76,499.72,499.83,13198.0,500.55,500.76,499.72,499.83,13198.0
2024-09-16 13:30:00,499.99,500.72,499.23,500.37,7150.0,499.99,500.72,499.23,500.37,7150.0
2024-09-16 13:40:00,500.49,501.3,500.26,501.04,9829.0,500.49,501.3,500.26,501.04,9829.0
2024-09-16 13:50:00,501.1,501.16,500.05,500.33,7921.0,501.1,501.16,500.05,500.33,7921.0
2024-09-16 14:00:00,499.9,500.0,498.75,498.89,3083.0,499.9,500.0,498.75,498.89,3083.0
2024-09-16 14:10:00,499.06,499.39,498.82,498.89,6866.0,499.06,499.39,498.82,498.89,6866.0
2024-09-16 14:20:00,499.22,499.42,498.89,499.24,5824.0,499.22,499.42,498.89,499.24,5824.0
2024-09-16 14:30:00,498.91,499.39,497.84,497.84,4162.0,498.91,499.39,497.84,497.84,4162.0
2024-09-16 14:40:00,497.69,497.69,497.04,497.54,3395.0,497.69,497.69,497.04,497.54,3395.0
2024-09-16 14:50:00,497.86,498.22,496.9,498.22,9643.0,497.86,498.22,496.9,498.22,9643.0
2024-09-16 15:00:00,498.11,498.6,497.68,497.93,5344.0,498.11,498.6,497.68,497.93,5344.0
2024-09-16 15:10:00,498.23,498.91,498.09,498.83,6973.0,498.23,498.91,498.09,498.83,6973.0
2024-09-16 15:20:00,498.54,498.54,497.64,497.65,25831.0,498.54,498.54,497.64,497.65,25831.0
2024-09-16 15:30:00,497.65,498.32,497.47,498.26,38247.0,497.65,498.32,497.47,498.26,38247.0
2024-09-16 15:40:00,498.16,499.5,498.15,498.56,11510.0,498.16,499.5,498.15,498.56,11510.0
2024-09-16 15:50:00,498.4,499.62,498.1,498.71,64762.0,498.4,499.62,498.1,498.71,64762.0
2024-09-17 09:30:00,505.86,507.31,501.4,503.43,88101.0,505.86,507.31,501.4,503.43,88101.0
2024-09-17 09:40:00,502.78,505.17,502.3,503.2,98005.0,502.78,505.17,502.3,503.2,98005.0
2024-09-17 09:50:00,503.2,503.52,500.61,502.99,14340.0,503.2,503.52,500.61,502.99,14340.0
2024-09-17 10:00:00,503.23,506.95,501.45,506.49,26804.0,503.23,506.95,501.45,506.49,26804.0
2024-09-17 10:10:00,506.33,506.78,505.15,505.34,13051.0,506.33,506.78,505.15,505.34,13051.0
2024-09-17 10:20:00,504.99,505.36,503.9,505.01,11847.0,504.99,505.36,503.9,505.01,11847.0
2024-09-17 10:30:00,504.76,505.92,504.52,505.64,4575.0,504.76,505.92,504.52,505.64,4575.0
2024-09-17 10:40:00,506.05,507.6,506.01,507.25,2105.0,506.05,507.6,506.01,507.25,2105.0
2024-09-17 10:50:00,506.85,506.85,504.45,504.45,2670.0,506.85,506.85,504.45,504.45,2670.0
2024-09-17 11:00:00,505.1,505.53,504.74,505.43,10256.0,505.1,505.53,504.74,505.43,10256.0
2024-09-17 11:10:00,505.35,507.33,505.19,507.23,6663.0,505.35,507.33,505.19,507.23,6663.0
2024-09-17 11:20:00,505.54,505.96,504.75,504.75,7514.0,505.54,505.96,504.75,504.75,7514.0
2024-09-17 11:30:00,503.88,503.88,502.77,503.2,5199.0,503.88,503.88,502.77,503.2,5199.0
2024-09-17 11:40:00,502.89,504.2,502.87,503.14,5537.0,502.89,504.2,502.87,503.14,5537.0
2024-09-17 11:50:00,503.37,503.82,503.06,503.77,1805.0,503.37,503.82,503.06,503.77,1805.0
2024-09-17 12:00:00,503.99,503.99,502.85,502.85,61135.0,503.99,503.99,502.85,502.85,61135.0
2024-09-17 12:10:00,502.66,503.41,501.3,501.43,19777.0,502.66,503.41,501.3,501.43,19777.0
2024-09-17 12:20:00,501.0,501.0,498.09,499.9,7045.0,501.0,501.0,498.09,499.9,7045.0
2024-09-17 12:30:00,499.1,499.87,498.81,499.61,14169.0,499.1,499.87,498.81,499.61,14169.0
2024-09-17 12:40:00,500.27,500.27,497.05,497.45,16832.0,500.27,500.27,497.05,497.45,16832.0
2024-09-17 12:50:00,497.1,497.93,496.27,497.91,6210.0,497.1,497.93,496.27,497.91,6210.0
2024-09-17 13:00:00,497.94,498.95,497.31,498.95,17975.0,497.94,498.95,497.31,498.95,17975.0
2024-09-17 13:10:00,498.98,499.57,498.2,499.34,17144.0,498.98,499.57,498.2,499.34,17144.0
2024-09-17 13:20:00,499.47,500.65,498.7,500.39,12363.0,499.47,500.65,498.7,500.39,12363.0
2024-09-17 13:30:00,500.27,500.64,499.27,499.78,62275.0,500.27,500.64,499.27,499.78,62275.0
2024-09-17 13:40:00,499.56,501.38,499.19,501.38,31073.0,499.56,501.38,499.19,501.38,31073.0
2024-09-17 13:50:00,501.18,502.19,501.18,502.01,6868.0,501.18,502.19,501.18,502.01,6868.0
2024-09-17 14:00:00,501.6,502.86,501.55,502.49,5015.0,501.6,502.86,501.55,502.49,5015.0
2024-09-17 14:10:00,502.11,502.51,501.6,501.66,11068.0,502.11,502.51,501.6,501.66,11068.0
2024-09-17 14:20:00,502.05,502.36,501.6,501.93,17263.0,502.05,502.36,501.6,501.93,17263.0
2024-09-17 14:30:00,501.6,501.93,500.95,501.65,26393.0,501.6,501.93,500.95,501.65,26393.0
2024-09-17 14:40:00,501.98,502.01,500.18,500.29,19478.0,501.98,502.01,500.18,500.29,19478.0
2024-09-17 14:50:00,500.53,501.32,500.18,500.98,13719.0,500.53,501.32,500.18,500.98,13719.0
2024-09-17 15:00:00,501.37,502.17,501.37,502.16,4127.0,501.37,502.17,501.37,502.16,4127.0
2024-09-17 15:10:00,501.96,502.4,501.33,501.34,8233.0,501.96,502.4,501.33,501.34,8233.0
2024-09-17 15:20:00,501.17,501.33,500.55,501.23,47848.0,501.17,501.33,500.55,501.23,47848.0
2024-09-17 15:30:00,500.86,502.03,500.78,501.84,14998.0,500.86,502.03,500.78,501.84,14998.0
2024-09-17 15:40:00,501.86,501.89,500.56,501.79,20185.0,501.86,501.89,500.56,501.79,20185.0
2024-09-17 15:50:00,502.05,502.96,501.39,502.25,45014.0,502.05,502.96,501.39,502.25,45014.0
2024-09-18 09:30:00,506.49,506.85,502.61,502.62,20786.0,506.49,506.85,502.61,502.62,20786.0
2024-09-18 09:40:00,502.47,503.98,501.06,501.46,10747.0,502.47,503.98,501.06,501.46,10747.0
2024-09-18 09:50:00,500.61,501.3,500.02,501.02,4316.0,500.61,501.3,500.02,501.02,4316.0
2024-09-18 10:00:00,501.43,501.43,498.74,498.99,61279.0,501.43,501.43,498.74,498.99,61279.0
2024-09-18 10:10:00,498.79,500.16,498.75,499.27,5197.0,498.79,500.16,498.75,499.27,5197.0
2024-09-18 10:20:00,499.27,500.22,498.9,500.22,18406.0,499.27,500.22,498.9,500.22,18406.0
2024-09-18 10:30:00,500.17,500.26,498.13,498.14,16298.0,500.17,500.26,498.13,498.14,16298.0
2024-09-18 10:40:00,499.59,500.79,499.49,500.16,2049.0,499.59,500.79,499.49,500.16,2049.0
2024-09-18 10:50:00,499.87,500.94,499.85,499.85,21954.0,499.87,500.94,499.85,499.85,21954.0
2024-09-18 11:00:00,500.57,501.49,500.24,500.83,2300.0,500.57,501.49,500.24,500.83,2300.0
2024-09-18 11:10:00,500.7,500.7,498.25,498.79,16641.0,500.7,500.7,498.25,498.79,16641.0
2024-09-18 11:20:00,497.89,498.44,497.33,498.44,6581.0,497.89,498.44,497.33,498.44,6581.0
2024-09-18 11:30:00,497.62,498.16,497.42,497.95,3587.0,497.62,498.16,497.42,497.95,3587.0
2024-09-18 11:40:00,497.79,497.95,495.54,495.58,19947.0,497.79,497.95,495.54,495.58,19947.0
2024-09-18 11:50:00,496.19,496.56,495.67,495.98,2398.0,496.19,496.56,495.67,495.98,2398.0
2024-09-18 12:00:00,495.98,497.27,495.96,497.27,3129.0,495.98,497.27,495.96,497.27,3129.0
2024-09-18 12:10:00,497.44,498.45,497.17,498.36,11479.0,497.44,498.45,497.17,498.36,11479.0
2024-09-18 12:20:00,498.92,499.76,498.43,499.14,2962.0,498.92,499.76,498.43,499.14,2962.0
2024-09-18 12:30:00,498.62,499.69,498.62,499.53,5836.0,498.62,499.69,498.62,499.53,5836.0
2024-09-18 12:40:00,499.19,499.19,498.61,498.81,2750.0,499.19,499.19,498.61,498.81,2750.0
2024-09-18 12:50:00,498.88,500.17,498.57,500.17,9187.0,498.88,500.17,498.57,500.17,9187.0
2024-09-18 13:00:00,499.78,500.17,499.49,499.88,7040.0,499.78,500.17,499.49,499.88,7040.0
2024-09-18 13:10:00,500.15,500.15,499.42,499.43,3127.0,500.15,500.15,499.42,499.43,3127.0
2024-09-18 13:20:00,499.48,500.36,498.95,500.36,3400.0,499.48,500.36,498.95,500.36,3400.0
2024-09-18 13:30:00,499.94,500.81,498.95,499.09,4345.0,499.94,500.81,498.95,499.09,4345.0
2024-09-18 13:40:00,499.09,499.69,498.93,498.95,3623.0,499.09,499.69,498.93,498.95,3623.0
2024-09-18 13:50:00,499.24,499.92,498.59,499.92,13679.0,499.24,499.92,498.59,499.92,13679.0
2024-09-18 14:00:00,498.8,506.5,498.56,501.87,13896.0,498.8,506.5,498.56,501.87,13896.0
2024-09-18 14:10:00,501.87,503.1,498.62,500.15,11458.0,501.87,503.1,498.62,500.15,11458.0
2024-09-18 14:20:00,500.65,502.13,499.12,499.87,10247.0,500.65,502.13,499.12,499.87,10247.0
2024-09-18 14:30:00,500.61,501.48,498.86,500.81,26616.0,500.61,501.48,498.86,500.81,26616.0
2024-09-18 14:40:00,499.49,500.89,498.06,500.89,23651.0,499.49,500.89,498.06,500.89,23651.0
2024-09-18 14:50:00,500.15,501.23,499.5,499.51,6092.0,500.15,501.23,499.5,499.51,6092.0
2024-09-18 15:00:00,498.97,498.97,493.09,495.29,17284.0,498.97,498.97,493.09,495.29,17284.0
2024-09-18 15:10:00,494.87,497.77,494.48,495.63,11026.0,494.87,497.77,494.48,495.63,11026.0
2024-09-18 15:20:00,495.75,499.02,494.17,498.33,17350.0,495.75,499.02,494.17,498.33,17350.0
2024-09-18 15:30:00,498.74,499.03,495.94,497.59,29261.0,498.74,499.03,495.94,497.59,29261.0
2024-09-18 15:40:00,497.62,498.54,496.0,496.0,60378.0,497.62,498.54,496.0,496.0,60378.0
2024-09-18 15:50:00,495.47,496.42,494.64,496.26,42453.0,495.47,496.42,494.64,496.26,42453.0
2024-09-19 09:30:00,517.18,521.43,510.7,516.25,68728.0,517.18,521.43,510.7,516.25,68728.0
2024-09-19 09:40:00,516.52,518.28,516.0,517.02,18453.0,516.52,518.28,516.0,517.02,18453.0
2024-09-19 09:50:00,517.11,517.46,513.92,516.37,14755.0,517.11,517.46,513.92,516.37,14755.0
2024-09-19 10:00:00,516.57,516.72,514.49,515.24,32905.0,516.57,516.72,514.49,515.24,32905.0
2024-09-19 10:10:00,515.25,519.16,514.69,519.16,19086.0,515.25,519.16,514.69,519.16,19086.0
2024-09-19 10:20:00,518.97,520.49,517.3,519.19,17109.0,518.97,520.49,517.3,519.19,17109.0
2024-09-19 10:30:00,519.82,520.62,518.28,518.59,16561.0,519.82,520.62,518.28,518.59,16561.0
2024-09-19 10:40:00,518.7,518.71,515.76,516.4,13038.0,518.7,518.71,515.76,516.4,13038.0
2024-09-19 10:50:00,516.51,516.91,514.94,515.24,3937.0,516.51,516.91,514.94,515.24,3937.0
2024-09-19 11:00:00,514.9,515.77,514.04,514.95,31141.0,514.9,515.77,514.04,514.95,31141.0
2024-09-19 11:10:00,514.97,517.77,514.74,517.77,7197.0,514.97,517.77,514.74,517.77,7197.0
2024-09-19 11:20:00,517.37,517.37,515.99,516.07,10522.0,517.37,517.37,515.99,516.07,10522.0
2024-09-19 11:30:00,516.34,517.0,515.98,516.09,8236.0,516.34,517.0,515.98,516.09,8236.0
2024-09-19 11:40:00,516.0,516.27,515.23,516.12,6295.0,516.0,516.27,515.23,516.12,6295.0
2024-09-19 11:50:00,515.99,516.11,514.0,514.4,13720.0,515.99,516.11,514.0,514.4,13720.0
2024-09-19 12:00:00,514.68,516.22,514.68,516.0,7187.0,514.68,516.22,514.68,516.0,7187.0
2024-09-19 12:10:00,516.05,516.23,515.03,516.1,4424.0,516.05,516.23,515.03,516.1,4424.0
2024-09-19 12:20:00,516.08,517.78,516.08,517.54,4780.0,516.08,517.78,516.08,517.54,4780.0
2024-09-19 12:30:00,517.72,519.33,517.72,519.33,6192.0,517.72,519.33,517.72,519.33,6192.0
2024-09-19 12:40:00,519.16,519.16,517.37,517.81,12537.0,519.16,519.16,517.37,517.81,12537.0
2024-09-19 12:50:00,517.68,517.95,516.22,516.6,11913.0,517.68,517.95,516.22,516.6,11913.0
2024-09-19 13:00:00,516.8,518.1,516.04,516.09,17527.0,516.8,518.1,516.04,516.09,17527.0
2024-09-19 13:10:00,516.23,517.3,516.01,516.8,9719.0,516.23,517.3,516.01,516.8,9719.0
2024-09-19 13:20:00,516.76,516.77,515.45,515.83,14709.0,516.76,516.77,515.45,515.83,14709.0
2024-09-19 13:30:00,515.9,515.99,514.51,515.66,10526.0,515.9,515.99,514.51,515.66,10526.0
2024-09-19 13:40:00,515.66,516.72,514.94,516.43,8985.0,515.66,516.72,514.94,516.43,8985.0
2024-09-19 13:50:00,515.8,516.27,515.61,516.07,4987.0,515.8,516.27,515.61,516.07,4987.0
2024-09-19 14:00:00,515.88,516.56,514.82,515.02,14798.0,515.88,516.56,514.82,515.02,14798.0
2024-09-19 14:10:00,515.1,515.19,513.73,514.77,24869.0,515.1,515.19,513.73,514.77,24869.0
2024-09-19 14:20:00,514.98,515.39,514.35,514.97,5928.0,514.98,515.39,514.35,514.97,5928.0
2024-09-19 14:30:00,514.97,515.65,514.7,515.46,8389.0,514.97,515.65,514.7,515.46,8389.0
2024-09-19 14:40:00,515.61,516.7,515.0,515.2,11809.0,515.61,516.7,515.0,515.2,11809.0
2024-09-19 14:50:00,515.2,516.05,515.0,515.98,11719.0,515.2,516.05,515.0,515.98,11719.0
2024-09-19 15:00:00,515.81,516.12,513.32,513.32,13963.0,515.81,516.12,513.32,513.32,13963.0
2024-09-19 15:10:00,513.1,513.42,511.44,511.9,8963.0,513.1,513.42,511.44,511.9,8963.0
2024-09-19 15:20:00,511.9,512.38,510.97,511.62,11204.0,511.9,512.38,510.97,511.62,11204.0
2024-09-19 15:30:00,511.59,512.96,510.69,512.96,16252.0,511.59,512.96,510.69,512.96,16252.0
2024-09-19 15:40:00,512.96,515.22,512.86,514.78,18428.0,512.96,515.22,512.86,514.78,18428.0
2024-09-19 15:50:00,514.37,514.86,513.4,514.11,75744.0,514.37,514.86,513.4,514.11,75744.0
2024-09-20 09:30:00,510.7,513.14,510.7,511.66,164199.0,510.7,513.14,510.7,511.66,164199.0
2024-09-20 09:40:00,512.0,512.59,510.88,512.0,7007.0,512.0,512.59,510.88,512.0,7007.0
2024-09-20 09:50:00,512.0,512.64,508.55,509.4,20176.0,512.0,512.64,508.55,509.4,20176.0
2024-09-20 10:00:00,508.63,508.95,507.46,508.29,6500.0,508.63,508.95,507.46,508.29,6500.0
2024-09-20 10:10:00,507.73,508.48,506.66,508.04,2749.0,507.73,508.48,506.66,508.04,2749.0
2024-09-20 10:20:00,507.93,509.35,507.47,508.65,2497.0,507.93,509.35,507.47,508.65,2497.0
2024-09-20 10:30:00,508.32,508.9,506.53,507.9,6111.0,508.32,508.9,506.53,507.9,6111.0
2024-09-20 10:40:00,507.86,507.86,505.58,505.91,9299.0,507.86,507.86,505.58,505.91,9299.0
2024-09-20 10:50:00,506.16,506.97,504.65,505.76,4036.0,506.16,506.97,504.65,505.76,4036.0
2024-09-20 11:00:00,505.9,506.67,505.77,506.08,1933.0,505.9,506.67,505.77,506.08,1933.0
2024-09-20 11:10:00,506.08,506.1,504.01,504.96,4450.0,506.08,506.1,504.01,504.96,4450.0
2024-09-20 11:20:00,504.96,505.72,503.79,504.25,7309.0,504.96,505.72,503.79,504.25,7309.0
2024-09-20 11:30:00,503.79,505.45,503.21,505.01,4594.0,503.79,505.45,503.21,505.01,4594.0
2024-09-20 11:40:00,505.45,506.55,505.06,505.27,4504.0,505.45,506.55,505.06,505.27,4504.0
2024-09-20 11:50:00,505.36,506.15,505.02,505.48,1748.0,505.36,506.15,505.02,505.48,1748.0
2024-09-20 12:00:00,505.46,506.11,505.2,505.59,4687.0,505.46,506.11,505.2,505.59,4687.0
2024-09-20 12:10:00,505.94,506.14,505.1,506.11,8757.0,505.94,506.14,505.1,506.11,8757.0
2024-09-20 12:20:00,506.04,507.52,505.8,505.84,17514.0,506.04,507.52,505.8,505.84,17514.0
2024-09-20 12:30:00,505.65,506.09,505.06,505.87,3254.0,505.65,506.09,505.06,505.87,3254.0
2024-09-20 12:40:00,505.86,507.12,505.67,506.95,13184.0,505.86,507.12,505.67,506.95,13184.0
2024-09-20 12:50:00,506.95,507.43,505.67,506.1,5698.0,506.95,507.43,505.67,506.1,5698.0
2024-09-20 13:00:00,506.09,506.98,506.09,506.64,5551.0,506.09,506.98,506.09,506.64,5551.0
2024-09-20 13:10:00,506.63,506.63,505.67,506.01,3303.0,506.63,506.63,505.67,506.01,3303.0
2024-09-20 13:20:00,506.24,506.48,505.49,505.59,4255.0,506.24,506.48,505.49,505.59,4255.0
2024-09-20 13:30:00,505.33,506.29,505.32,505.97,3234.0,505.33,506.29,505.32,505.97,3234.0
2024-09-20 13:40:00,506.26,506.71,505.25,505.65,8401.0,506.26,506.71,505.25,505.65,8401.0
2024-09-20 13:50:00,505.36,505.56,504.47,505.1,6619.0,505.36,505.56,504.47,505.1,6619.0
2024-09-20 14:00:00,505.55,505.59,502.97,502.97,2220.0,505.55,505.59,502.97,502.97,2220.0
2024-09-20 14:10:00,503.02,504.04,502.82,503.68,3500.0,503.02,504.04,502.82,503.68,3500.0
2024-09-20 14:20:00,503.68,503.89,503.22,503.43,2903.0,503.68,503.89,503.22,503.43,2903.0
2024-09-20 14:30:00,503.0,503.42,502.55,502.8,3327.0,503.0,503.42,502.55,502.8,3327.0
2024-09-20 14:40:00,502.76,503.62,502.5,503.47,5299.0,502.76,503.62,502.5,503.47,5299.0
2024-09-20 14:50:00,503.33,505.83,503.33,505.22,4047.0,503.33,505.83,503.33,505.22,4047.0
2024-09-20 15:00:00,505.71,506.22,505.11,505.35,10462.0,505.71,506.22,505.11,505.35,10462.0
2024-09-20 15:10:00,505.45,506.53,505.36,506.53,4271.0,505.45,506.53,505.36,506.53,4271.0
2024-09-20 15:20:00,506.42,506.99,505.55,506.15,6006.0,506.42,506.99,505.55,506.15,6006.0
2024-09-20 15:30:00,506.13,506.97,505.65,506.62,7885.0,506.13,506.97,505.65,506.62,7885.0
2024-09-20 15:40:00,506.35,506.99,506.0,506.32,15907.0,506.35,506.99,506.0,506.32,15907.0
2024-09-20 15:50:00,506.65,508.74,506.41,506.59,62190.0,506.65,508.74,506.41,506.59,62190.0
2024-09-23 09:30:00,507.41,509.48,506.89,508.56,23698.0,507.41,509.48,506.89,508.56,23698.0
2024-09-23 09:40:00,507.95,509.0,507.0,508.96,12372.0,507.95,509.0,507.0,508.96,12372.0
2024-09-23 09:50:00,509.6,509.83,507.33,507.51,7204.0,509.6,509.83,507.33,507.51,7204.0
2024-09-23 10:00:00,507.44,507.77,506.12,506.66,5945.0,507.44,507.77,506.12,506.66,5945.0
2024-09-23 10:10:00,506.8,507.27,505.54,506.46,5157.0,506.8,507.27,505.54,506.46,5157.0
2024-09-23 10:20:00,506.88,507.89,506.67,506.67,4756.0,506.88,507.89,506.67,506.67,4756.0
2024-09-23 10:30:00,506.94,507.94,505.92,506.05,2797.0,506.94,507.94,505.92,506.05,2797.0
2024-09-23 10:40:00,506.16,508.64,506.16,508.56,4566.0,506.16,508.64,506.16,508.56,4566.0
2024-09-23 10:50:00,507.61,508.44,507.15,507.73,5018.0,507.61,508.44,507.15,507.73,5018.0
2024-09-23 11:00:00,507.74,508.11,506.8,507.52,5304.0,507.74,508.11,506.8,507.52,5304.0
2024-09-23 11:10:00,507.71,508.27,507.24,507.4,5268.0,507.71,508.27,507.24,507.4,5268.0
2024-09-23 11:20:00,507.36,508.12,507.2,508.1,2118.0,507.36,508.12,507.2,508.1,2118.0
2024-09-23 11:30:00,508.0,508.85,508.0,508.67,4701.0,508.0,508.85,508.0,508.67,4701.0
2024-09-23 11:40:00,509.09,509.23,508.32,509.06,3097.0,509.09,509.23,508.32,509.06,3097.0
2024-09-23 11:50:00,508.85,509.92,508.72,508.85,6652.0,508.85,509.92,508.72,508.85,6652.0
2024-09-23 12:00:00,509.19,509.19,508.03,508.03,3392.0,509.19,509.19,508.03,508.03,3392.0
2024-09-23 12:10:00,508.22,508.64,506.9,507.66,5272.0,508.22,508.64,506.9,507.66,5272.0
2024-09-23 12:20:00,507.66,508.7,507.58,508.36,3258.0,507.66,508.7,507.58,508.36,3258.0
2024-09-23 12:30:00,508.49,508.91,508.05,508.15,2716.0,508.49,508.91,508.05,508.15,2716.0
2024-09-23 12:40:00,508.39,508.77,508.03,508.58,1950.0,508.39,508.77,508.03,508.58,1950.0
2024-09-23 12:50:00,508.43,508.9,506.74,507.82,6513.0,508.43,508.9,506.74,507.82,6513.0
2024-09-23 13:00:00,507.49,507.68,506.92,507.49,1088.0,507.49,507.68,506.92,507.49,1088.0
2024-09-23 13:10:00,507.56,507.8,507.18,507.52,2469.0,507.56,507.8,507.18,507.52,2469.0
2024-09-23 13:20:00,507.77,507.77,507.02,507.02,1106.0,507.77,507.77,507.02,507.02,1106.0
2024-09-23 13:30:00,506.96,507.54,506.6,507.07,2350.0,506.96,507.54,506.6,507.07,2350.0
2024-09-23 13:40:00,507.18,508.45,506.9,508.3,3102.0,507.18,508.45,506.9,508.3,3102.0
2024-09-23 13:50:00,508.49,508.49,506.86,507.55,21222.0,508.49,508.49,506.86,507.55,21222.0
2024-09-23 14:00:00,507.54,508.2,507.13,507.9,7757.0,507.54,508.2,507.13,507.9,7757.0
2024-09-23 14:10:00,508.0,508.0,507.36,507.83,4252.0,508.0,508.0,507.36,507.83,4252.0
2024-09-23 14:20:00,507.83,508.42,507.83,508.25,4552.0,507.83,508.42,507.83,508.25,4552.0
2024-09-23 14:30:00,508.2,508.25,507.6,507.71,5003.0,508.2,508.25,507.6,507.71,5003.0
2024-09-23 14:40:00,506.84,506.84,505.99,506.4,2788.0,506.84,506.84,505.99,506.4,2788.0
2024-09-23 14:50:00,506.2,506.34,506.03,506.21,1750.0,506.2,506.34,506.03,506.21,1750.0
2024-09-23 15:00:00,506.34,506.66,506.19,506.23,1929.0,506.34,506.66,506.19,506.23,1929.0
2024-09-23 15:10:00,506.12,506.33,505.67,505.88,1518.0,506.12,506.33,505.67,505.88,1518.0
2024-09-23 15:20:00,506.07,506.34,505.68,505.76,3088.0,506.07,506.34,505.68,505.76,3088.0
2024-09-23 15:30:00,505.74,505.74,505.28,505.58,4921.0,505.74,505.74,505.28,505.58,4921.0
2024-09-23 15:40:00,505.57,506.77,505.36,506.77,10434.0,505.57,506.77,505.36,506.77,10434.0
2024-09-23 15:50:00,506.61,506.61,505.52,505.91,36744.0,506.61,506.61,505.52,505.91,36744.0
2024-09-24 09:30:00,507.69,510.96,506.53,506.54,20523.0,507.69,510.96,506.53,506.54,20523.0
2024-09-24 09:40:00,505.94,507.77,505.62,506.02,11332.0,505.94,507.77,505.62,506.02,11332.0
2024-09-24 09:50:00,506.0,506.54,504.72,505.27,9156.0,506.0,506.54,504.72,505.27,9156.0
2024-09-24 10:00:00,504.83,504.83,500.67,501.7,18492.0,504.83,504.83,500.67,501.7,18492.0
2024-09-24 10:10:00,501.8,501.85,499.95,500.03,15146.0,501.8,501.85,499.95,500.03,15146.0
2024-09-24 10:20:00,499.3,500.08,497.26,499.0,11418.0,499.3,500.08,497.26,499.0,11418.0
2024-09-24 10:30:00,499.16,499.74,497.8,497.8,5552.0,499.16,499.74,497.8,497.8,5552.0
2024-09-24 10:40:00,497.8,500.03,497.16,499.79,8792.0,497.8,500.03,497.16,499.79,8792.0
2024-09-24 10:50:00,499.86,500.72,498.62,500.38,49114.0,499.86,500.72,498.62,500.38,49114.0
2024-09-24 11:00:00,500.49,501.77,500.0,501.77,12982.0,500.49,501.77,500.0,501.77,12982.0
2024-09-24 11:10:00,501.85,502.98,501.77,502.5,12459.0,501.85,502.98,501.77,502.5,12459.0
2024-09-24 11:20:00,502.8,503.31,501.95,502.74,7005.0,502.8,503.31,501.95,502.74,7005.0
2024-09-24 11:30:00,502.93,503.68,502.75,503.68,4905.0,502.93,503.68,502.75,503.68,4905.0
2024-09-24 11:40:00,503.47,505.51,503.46,504.86,5493.0,503.47,505.51,503.46,504.86,5493.0
2024-09-24 11:50:00,505.4,506.86,505.4,506.1,6916.0,505.4,506.86,505.4,506.1,6916.0
2024-09-24 12:00:00,505.86,506.13,505.14,505.81,14161.0,505.86,506.13,505.14,505.81,14161.0
2024-09-24 12:10:00,505.82,507.15,505.82,506.61,3782.0,505.82,507.15,505.82,506.61,3782.0
2024-09-24 12:20:00,506.21,506.69,505.76,506.45,12566.0,506.21,506.69,505.76,506.45,12566.0
2024-09-24 12:30:00,506.17,507.35,506.17,507.35,4127.0,506.17,507.35,506.17,507.35,4127.0
2024-09-24 12:40:00,506.91,507.23,506.32,506.32,3184.0,506.91,507.23,506.32,506.32,3184.0
2024-09-24 12:50:00,506.67,506.82,506.34,506.5,7237.0,506.67,506.82,506.34,506.5,7237.0
2024-09-24 13:00:00,506.48,507.18,506.24,507.18,3582.0,506.48,507.18,506.24,507.18,3582.0
2024-09-24 13:10:00,506.87,507.58,506.66,507.21,4786.0,506.87,507.58,506.66,507.21,4786.0
2024-09-24 13:20:00,506.83,507.29,506.33,506.33,5117.0,506.83,507.29,506.33,506.33,5117.0
2024-09-24 13:30:00,506.1,506.73,505.97,505.97,3510.0,506.1,506.73,505.97,505.97,3510.0
2024-09-24 13:40:00,506.1,506.57,505.54,505.54,10502.0,506.1,506.57,505.54,505.54,10502.0
2024-09-24 13:50:00,505.51,506.98,505.49,506.83,5422.0,505.51,506.98,505.49,506.83,5422.0
2024-09-24 14:00:00,506.65,506.65,505.73,505.97,4337.0,506.65,506.65,505.73,505.97,4337.0
2024-09-24 14:10:00,505.65,506.24,505.1,506.24,5915.0,505.65,506.24,505.1,506.24,5915.0
2024-09-24 14:20:00,506.32,506.32,505.23,505.93,3781.0,506.32,506.32,505.23,505.93,3781.0
2024-09-24 14:30:00,505.1,506.23,504.81,506.22,7716.0,505.1,506.23,504.81,506.22,7716.0
2024-09-24 14:40:00,506.4,506.88,506.34,506.35,3628.0,506.4,506.88,506.34,506.35,3628.0
2024-09-24 14:50:00,506.56,507.17,506.46,506.46,4823.0,506.56,507.17,506.46,506.46,4823.0
2024-09-24 15:00:00,506.29,506.31,505.8,505.8,14310.0,506.29,506.31,505.8,505.8,14310.0
2024-09-24 15:10:00,505.79,505.79,504.72,505.1,9728.0,505.79,505.79,504.72,505.1,9728.0
2024-09-24 15:20:00,504.98,505.55,504.97,505.43,4177.0,504.98,505.55,504.97,505.43,4177.0
2024-09-24 15:30:00,505.41,505.69,504.35,505.69,9147.0,505.41,505.69,504.35,505.69,9147.0
2024-09-24 15:40:00,505.68,506.36,505.12,505.2,12478.0,505.68,506.36,505.12,505.2,12478.0
2024-09-24 15:50:00,505.56,507.12,505.26,507.09,37656.0,505.56,507.12,505.26,507.09,37656.0
2024-09-25 09:30:00,506.02,506.83,503.82,505.36,34471.0,506.02,506.83,503.82,505.36,34471.0
2024-09-25 09:40:00,505.34,505.92,504.53,505.84,7892.0,505.34,505.92,504.53,505.84,7892.0
2024-09-25 09:50:00,505.53,509.11,505.28,508.48,16232.0,505.53,509.11,505.28,508.48,16232.0
2024-09-25 10:00:00,508.65,509.88,507.92,509.44,17788.0,508.65,509.88,507.92,509.44,17788.0
2024-09-25 10:10:00,509.53,511.79,509.44,510.82,10991.0,509.53,511.79,509.44,510.82,10991.0
2024-09-25 10:20:00,510.59,510.59,509.11,509.34,3495.0,510.59,510.59,509.11,509.34,3495.0
2024-09-25 10:30:00,509.34,510.36,508.33,510.36,5412.0,509.34,510.36,508.33,510.36,5412.0
2024-09-25 10:40:00,510.39,510.49,507.48,507.48,8550.0,510.39,510.49,507.48,507.48,8550.0
2024-09-25 10:50:00,507.87,508.37,507.87,508.29,4900.0,507.87,508.37,507.87,508.29,4900.0
2024-09-25 11:00:00,508.29,508.6,507.92,508.52,18568.0,508.29,508.6,507.92,508.52,18568.0
2024-09-25 11:10:00,508.87,508.94,508.0,508.5,1741.0,508.87,508.94,508.0,508.5,1741.0
2024-09-25 11:20:00,508.72,508.72,508.07,508.08,1971.0,508.72,508.72,508.07,508.08,1971.0
2024-09-25 11:30:00,507.61,509.02,507.6,509.02,2832.0,507.61,509.02,507.6,509.02,2832.0
2024-09-25 11:40:00,509.04,509.17,508.77,509.1,2259.0,509.04,509.17,508.77,509.1,2259.0
2024-09-25 11:50:00,509.0,509.36,508.04,509.36,4756.0,509.0,509.36,508.04,509.36,4756.0
2024-09-25 12:00:00,509.44,509.44,508.0,508.06,6642.0,509.44,509.44,508.0,508.06,6642.0
2024-09-25 12:10:00,508.92,509.23,508.0,508.0,3847.0,508.92,509.23,508.0,508.0,3847.0
2024-09-25 12:20:00,508.19,508.77,508.18,508.77,1574.0,508.19,508.77,508.18,508.77,1574.0
2024-09-25 12:30:00,508.45,508.72,507.82,508.72,2197.0,508.45,508.72,507.82,508.72,2197.0
2024-09-25 12:40:00,508.86,509.27,508.65,508.74,9255.0,508.86,509.27,508.65,508.74,9255.0
2024-09-25 12:50:00,509.0,509.06,508.72,508.75,2397.0,509.0,509.06,508.72,508.75,2397.0
2024-09-25 13:00:00,508.66,509.19,507.81,508.59,8628.0,508.66,509.19,507.81,508.59,8628.0
2024-09-25 13:10:00,508.68,508.97,508.1,508.31,1728.0,508.68,508.97,508.1,508.31,1728.0
2024-09-25 13:20:00,509.12,509.54,508.73,508.73,4041.0,509.12,509.54,508.73,508.73,4041.0
2024-09-25 13:30:00,509.41,509.44,508.0,508.62,1900.0,509.41,509.44,508.0,508.62,1900.0
2024-09-25 13:40:00,508.79,508.79,507.83,508.37,1729.0,508.79,508.79,507.83,508.37,1729.0
2024-09-25 13:50:00,508.37,509.77,508.37,509.72,1978.0,508.37,509.77,508.37,509.72,1978.0
2024-09-25 14:00:00,509.69,509.96,509.3,509.34,1913.0,509.69,509.96,509.3,509.34,1913.0
2024-09-25 14:10:00,509.27,509.27,508.36,508.8,1433.0,509.27,509.27,508.36,508.8,1433.0
2024-09-25 14:20:00,509.09,509.44,509.07,509.07,1332.0,509.09,509.44,509.07,509.07,1332.0
2024-09-25 14:30:00,509.12,509.54,509.04,509.14,6803.0,509.12,509.54,509.04,509.14,6803.0
2024-09-25 14:40:00,509.16,509.21,508.32,508.32,8395.0,509.16,509.21,508.32,508.32,8395.0
2024-09-25 14:50:00,508.27,508.64,507.92,508.64,5174.0,508.27,508.64,507.92,508.64,5174.0
2024-09-25 15:00:00,508.63,509.09,508.35,508.35,4396.0,508.63,509.09,508.35,508.35,4396.0
2024-09-25 15:10:00,508.38,508.54,508.2,508.4,2774.0,508.38,508.54,508.2,508.4,2774.0
2024-09-25 15:20:00,508.4,508.95,508.28,508.95,1882.0,508.4,508.95,508.28,508.95,1882.0
2024-09-25 15:30:00,508.79,509.73,508.49,509.37,6126.0,508.79,509.73,508.49,509.37,6126.0
2024-09-25 15:40:00,509.56,510.15,509.53,510.14,8749.0,509.56,510.15,509.53,510.14,8749.0
2024-09-25 15:50:00,510.3,510.85,509.38,510.36,31928.0,510.3,510.85,509.38,510.36,31928.0
2024-09-26 09:30:00,523.98,525.49,520.0,520.52,20858.0,523.98,525.49,520.0,520.52,20858.0
2024-09-26 09:40:00,520.0,522.42,519.0,519.17,5212.0,520.0,522.42,519.0,519.17,5212.0
2024-09-26 09:50:00,519.68,519.69,517.96,518.24,11255.0,519.68,519.69,517.96,518.24,11255.0
2024-09-26 10:00:00,518.57,518.95,516.66,518.23,15734.0,518.57,518.95,516.66,518.23,15734.0
2024-09-26 10:10:00,518.05,518.41,517.15,518.17,10605.0,518.05,518.41,517.15,518.17,10605.0
2024-09-26 10:20:00,517.59,517.74,516.64,516.9,17200.0,517.59,517.74,516.64,516.9,17200.0
2024-09-26 10:30:00,517.11,517.28,514.82,515.9,9705.0,517.11,517.28,514.82,515.9,9705.0
2024-09-26 10:40:00,515.4,515.4,513.59,514.1,10142.0,515.4,515.4,513.59,514.1,10142.0
2024-09-26 10:50:00,514.1,514.26,510.43,510.71,12626.0,514.1,514.26,510.43,510.71,12626.0
2024-09-26 11:00:00,510.25,513.86,509.54,513.55,15335.0,510.25,513.86,509.54,513.55,15335.0
2024-09-26 11:10:00,512.66,513.38,511.4,511.89,7631.0,512.66,513.38,511.4,511.89,7631.0
2024-09-26 11:20:00,512.04,512.2,510.83,511.72,6211.0,512.04,512.2,510.83,511.72,6211.0
2024-09-26 11:30:00,511.73,513.08,511.44,512.72,5563.0,511.73,513.08,511.44,512.72,5563.0
2024-09-26 11:40:00,512.91,513.55,512.48,513.17,13471.0,512.91,513.55,512.48,513.17,13471.0
2024-09-26 11:50:00,513.55,515.19,513.36,514.99,24696.0,513.55,515.19,513.36,514.99,24696.0
2024-09-26 12:00:00,514.99,515.02,513.17,513.18,5988.0,514.99,515.02,513.17,513.18,5988.0
2024-09-26 12:10:00,512.52,513.1,512.29,512.55,2939.0,512.52,513.1,512.29,512.55,2939.0
2024-09-26 12:20:00,512.72,513.53,512.06,512.5,10240.0,512.72,513.53,512.06,512.5,10240.0
2024-09-26 12:30:00,512.5,513.16,512.29,512.93,7355.0,512.5,513.16,512.29,512.93,7355.0
2024-09-26 12:40:00,512.94,513.02,511.57,512.62,7068.0,512.94,513.02,511.57,512.62,7068.0
2024-09-26 12:50:00,512.2,512.48,511.73,512.48,5825.0,512.2,512.48,511.73,512.48,5825.0
2024-09-26 13:00:00,512.59,513.17,511.42,511.42,8440.0,512.59,513.17,511.42,511.42,8440.0
2024-09-26 13:10:00,511.75,512.26,509.26,509.27,15527.0,511.75,512.26,509.26,509.27,15527.0
2024-09-26 13:20:00,509.27,512.19,509.2,512.19,3626.0,509.27,512.19,509.2,512.19,3626.0
2024-09-26 13:30:00,512.67,513.12,512.25,512.36,5762.0,512.67,513.12,512.25,512.36,5762.0
2024-09-26 13:40:00,512.36,512.83,512.02,512.02,4498.0,512.36,512.83,512.02,512.02,4498.0
2024-09-26 13:50:00,512.11,512.35,511.62,511.79,4403.0,512.11,512.35,511.62,511.79,4403.0
2024-09-26 14:00:00,512.18,512.52,512.07,512.38,2737.0,512.18,512.52,512.07,512.38,2737.0
2024-09-26 14:10:00,512.47,513.68,512.38,513.17,10202.0,512.47,513.68,512.38,513.17,10202.0
2024-09-26 14:20:00,513.13,513.52,512.63,512.94,5984.0,513.13,513.52,512.63,512.94,5984.0
2024-09-26 14:30:00,512.94,513.53,512.7,512.89,17030.0,512.94,513.53,512.7,512.89,17030.0
2024-09-26 14:40:00,513.3,513.31,512.7,513.19,5552.0,513.3,513.31,512.7,513.19,5552.0
2024-09-26 14:50:00,513.19,513.66,513.0,513.36,6900.0,513.19,513.66,513.0,513.36,6900.0
2024-09-26 15:00:00,513.16,513.79,512.84,513.65,2800.0,513.16,513.79,512.84,513.65,2800.0
2024-09-26 15:10:00,513.35,514.46,513.35,514.1,10442.0,513.35,514.46,513.35,514.1,10442.0
2024-09-26 15:20:00,514.13,514.69,513.94,513.95,4531.0,514.13,514.69,513.94,513.95,4531.0
2024-09-26 15:30:00,513.95,514.96,513.94,514.24,4423.0,513.95,514.96,513.94,514.24,4423.0
2024-09-26 15:40:00,514.25,515.59,513.99,515.38,5450.0,514.25,515.59,513.99,515.38,5450.0
2024-09-26 15:50:00,515.38,515.98,514.25,515.28,37462.0,515.38,515.98,514.25,515.28,37462.0
2024-09-27 09:30:00,519.14,519.14,514.79,516.69,16111.0,519.14,519.14,514.79,516.69,16111.0
2024-09-27 09:40:00,515.77,516.57,513.73,514.45,3811.0,515.77,516.57,513.73,514.45,3811.0
2024-09-27 09:50:00,515.47,515.47,512.64,513.94,5559.0,515.47,515.47,512.64,513.94,5559.0
2024-09-27 10:00:00,513.39,515.38,513.21,514.1,6039.0,513.39,515.38,513.21,514.1,6039.0
2024-09-27 10:10:00,514.99,514.99,513.25,513.71,3843.0,514.99,514.99,513.25,513.71,3843.0
2024-09-27 10:20:00,514.38,515.05,514.05,514.37,2023.0,514.38,515.05,514.05,514.37,2023.0
2024-09-27 10:30:00,514.87,514.87,513.44,514.4,5330.0,514.87,514.87,513.44,514.4,5330.0
2024-09-27 10:40:00,515.27,515.65,514.79,514.92,5700.0,515.27,515.65,514.79,514.92,5700.0
2024-09-27 10:50:00,514.68,515.7,514.68,515.44,2195.0,514.68,515.7,514.68,515.44,2195.0
2024-09-27 11:00:00,515.12,515.12,513.52,514.01,1715.0,515.12,515.12,513.52,514.01,1715.0
2024-09-27 11:10:00,513.5,514.25,513.09,513.88,5498.0,513.5,514.25,513.09,513.88,5498.0
2024-09-27 11:20:00,513.86,515.01,513.86,515.0,1992.0,513.86,515.01,513.86,515.0,1992.0
2024-09-27 11:30:00,514.4,514.66,513.82,514.66,1890.0,514.4,514.66,513.82,514.66,1890.0
2024-09-27 11:40:00,514.8,515.42,514.59,514.59,3000.0,514.8,515.42,514.59,514.59,3000.0
2024-09-27 11:50:00,514.25,514.25,513.0,513.49,3423.0,514.25,514.25,513.0,513.49,3423.0
2024-09-27 12:00:00,513.1,513.51,512.79,512.95,3325.0,513.1,513.51,512.79,512.95,3325.0
2024-09-27 12:10:00,512.95,513.28,512.26,512.85,4046.0,512.95,513.28,512.26,512.85,4046.0
2024-09-27 12:20:00,513.04,513.68,513.03,513.68,1579.0,513.04,513.68,513.03,513.68,1579.0
2024-09-27 12:30:00,514.1,514.1,513.7,513.95,815.0,514.1,514.1,513.7,513.95,815.0
2024-09-27 12:40:00,513.89,514.49,513.69,514.43,1493.0,513.89,514.49,513.69,514.43,1493.0
2024-09-27 12:50:00,514.65,515.39,514.31,515.39,1197.0,514.65,515.39,514.31,515.39,1197.0
2024-09-27 13:00:00,515.11,515.49,513.79,514.2,2461.0,515.11,515.49,513.79,514.2,2461.0
2024-09-27 13:10:00,513.86,514.33,513.42,513.62,803.0,513.86,514.33,513.42,513.62,803.0
2024-09-27 13:20:00,513.05,513.55,513.05,513.42,1044.0,513.05,513.55,513.05,513.42,1044.0
2024-09-27 13:30:00,513.1,513.42,512.89,512.89,520.0,513.1,513.42,512.89,512.89,520.0
2024-09-27 13:40:00,512.72,513.55,512.72,513.55,1449.0,512.72,513.55,512.72,513.55,1449.0
2024-09-27 13:50:00,513.66,513.88,513.17,513.88,1597.0,513.66,513.88,513.17,513.88,1597.0
2024-09-27 14:00:00,514.36,514.36,512.56,512.56,700.0,514.36,514.36,512.56,512.56,700.0
2024-09-27 14:10:00,512.5,512.58,511.66,511.66,1200.0,512.5,512.58,511.66,511.66,1200.0
2024-09-27 14:20:00,512.28,512.34,510.14,510.29,3251.0,512.28,512.34,510.14,510.29,3251.0
2024-09-27 14:30:00,510.29,510.57,509.07,510.34,3983.0,510.29,510.57,509.07,510.34,3983.0
2024-09-27 14:40:00,510.23,511.38,510.23,510.99,1602.0,510.23,511.38,510.23,510.99,1602.0
2024-09-27 14:50:00,510.99,512.46,510.98,512.39,3800.0,510.99,512.46,510.98,512.39,3800.0
2024-09-27 15:00:00,512.14,512.21,511.51,511.52,3465.0,512.14,512.21,511.51,511.52,3465.0
2024-09-27 15:10:00,511.79,512.2,511.34,511.83,4163.0,511.79,512.2,511.34,511.83,4163.0
2024-09-27 15:20:00,511.83,512.16,510.91,512.13,6167.0,511.83,512.16,510.91,512.13,6167.0
2024-09-27 15:30:00,511.86,511.93,511.51,511.61,5263.0,511.86,511.93,511.51,511.61,5263.0
2024-09-27 15:40:00,511.64,511.91,511.17,511.68,6041.0,511.64,511.91,511.17,511.68,6041.0
2024-09-27 15:50:00,511.7,514.04,511.7,513.55,26527.0,511.7,514.04,511.7,513.55,26527.0
2024-09-30 09:30:00,511.48,511.48,509.42,509.42,13117.0,511.48,511.48,509.42,509.42,13117.0
2024-09-30 09:40:00,508.49,509.37,507.5,508.2,4089.0,508.49,509.37,507.5,508.2,4089.0
2024-09-30 09:50:00,508.29,509.5,507.7,507.85,7861.0,508.29,509.5,507.7,507.85,7861.0
2024-09-30 10:00:00,507.6,509.97,507.0,507.87,7956.0,507.6,509.97,507.0,507.87,7956.0
2024-09-30 10:10:00,507.58,508.18,507.35,507.35,2758.0,507.58,508.18,507.35,507.35,2758.0
2024-09-30 10:20:00,507.78,508.25,506.21,508.22,2893.0,507.78,508.25,506.21,508.22,2893.0
2024-09-30 10:30:00,509.18,509.62,508.16,508.16,1655.0,509.18,509.62,508.16,508.16,1655.0
2024-09-30 10:40:00,509.01,509.59,508.5,509.07,3776.0,509.01,509.59,508.5,509.07,3776.0
2024-09-30 10:50:00,508.99,509.39,507.57,507.57,1924.0,508.99,509.39,507.57,507.57,1924.0
2024-09-30 11:00:00,507.63,508.95,507.63,508.7,2548.0,507.63,508.95,507.63,508.7,2548.0
2024-09-30 11:10:00,507.56,509.42,507.52,509.05,3021.0,507.56,509.42,507.52,509.05,3021.0
2024-09-30 11:20:00,508.97,509.07,508.24,508.5,4503.0,508.97,509.07,508.24,508.5,4503.0
2024-09-30 11:30:00,508.5,508.8,506.92,506.93,2707.0,508.5,508.8,506.92,506.93,2707.0
2024-09-30 11:40:00,506.53,507.64,505.65,506.97,4107.0,506.53,507.64,505.65,506.97,4107.0
2024-09-30 11:50:00,507.28,507.7,507.13,507.13,684.0,507.28,507.7,507.13,507.13,684.0
2024-09-30 12:00:00,508.08,508.71,508.04,508.43,2965.0,508.08,508.71,508.04,508.43,2965.0
2024-09-30 12:10:00,508.96,509.15,508.05,508.74,2410.0,508.96,509.15,508.05,508.74,2410.0
2024-09-30 12:20:00,509.4,509.4,509.39,509.4,100.0,509.4,509.4,509.39,509.4,100.0
2024-09-30 12:30:00,509.68,509.68,509.05,509.05,1600.0,509.68,509.68,509.05,509.05,1600.0
2024-09-30 12:40:00,509.05,509.42,508.77,509.29,930.0,509.05,509.42,508.77,509.29,930.0
2024-09-30 12:50:00,509.19,509.76,508.71,509.5,2379.0,509.19,509.76,508.71,509.5,2379.0
2024-09-30 13:00:00,508.49,508.58,507.53,507.93,1377.0,508.49,508.58,507.53,507.93,1377.0
2024-09-30 13:10:00,507.42,507.77,507.29,507.63,2543.0,507.42,507.77,507.29,507.63,2543.0
2024-09-30 13:20:00,507.48,508.06,507.15,507.15,1578.0,507.48,508.06,507.15,507.15,1578.0
2024-09-30 13:30:00,507.63,507.72,507.14,507.5,1602.0,507.63,507.72,507.14,507.5,1602.0
2024-09-30 13:40:00,507.49,507.49,506.59,506.94,2870.0,507.49,507.49,506.59,506.94,2870.0
2024-09-30 13:50:00,506.86,507.32,506.5,507.25,7172.0,506.86,507.32,506.5,507.25,7172.0
2024-09-30 14:00:00,506.75,506.96,505.75,505.75,1214.0,506.75,506.96,505.75,505.75,1214.0
2024-09-30 14:10:00,505.87,505.87,503.26,503.53,8098.0,505.87,505.87,503.26,503.53,8098.0
2024-09-30 14:20:00,503.22,503.25,502.1,503.25,6949.0,503.22,503.25,502.1,503.25,6949.0
2024-09-30 14:30:00,502.95,504.58,502.4,504.49,9064.0,502.95,504.58,502.4,504.49,9064.0
2024-09-30 14:40:00,504.65,505.32,504.65,504.92,3845.0,504.65,505.32,504.65,504.92,3845.0
2024-09-30 14:50:00,505.0,505.48,504.65,504.74,4268.0,505.0,505.48,504.65,504.74,4268.0
2024-09-30 15:00:00,504.73,505.52,504.15,505.38,19925.0,504.73,505.52,504.15,505.38,19925.0
2024-09-30 15:10:00,505.03,505.17,504.36,504.92,5257.0,505.03,505.17,504.36,504.92,5257.0
2024-09-30 15:20:00,504.62,505.24,504.17,504.96,6825.0,504.62,505.24,504.17,504.96,6825.0
2024-09-30 15:30:00,505.0,505.01,504.0,504.62,6753.0,505.0,505.01,504.0,504.62,6753.0
2024-09-30 15:40:00,504.46,506.33,504.46,506.0,7223.0,504.46,506.33,504.46,506.0,7223.0
2024-09-30 15:50:00,506.0,507.02,505.95,506.46,68205.0,506.0,507.02,505.95,506.46,68205.0
2024-10-01 09:30:00,507.54,508.36,499.33,499.35,18863.0,507.54,508.36,499.33,499.35,18863.0
2024-10-01 09:40:00,499.8,500.79,496.2,497.24,12341.0,499.8,500.79,496.2,497.24,12341.0
2024-10-01 09:50:00,496.56,497.5,494.64,497.48,8135.0,496.56,497.5,494.64,497.48,8135.0
2024-10-01 10:00:00,496.89,497.84,494.32,494.6,11690.0,496.89,497.84,494.32,494.6,11690.0
2024-10-01 10:10:00,494.6,495.71,493.61,494.58,13349.0,494.6,495.71,493.61,494.58,13349.0
2024-10-01 10:20:00,495.0,496.01,492.86,494.21,28000.0,495.0,496.01,492.86,494.21,28000.0
2024-10-01 10:30:00,494.09,495.06,492.78,495.0,10140.0,494.09,495.06,492.78,495.0,10140.0
2024-10-01 10:40:00,494.21,496.45,494.11,496.17,13730.0,494.21,496.45,494.11,496.17,13730.0
2024-10-01 10:50:00,495.9,496.33,494.47,494.84,9808.0,495.9,496.33,494.47,494.84,9808.0
2024-10-01 11:00:00,494.63,495.04,493.13,493.35,26457.0,494.63,495.04,493.13,493.35,26457.0
2024-10-01 11:10:00,493.28,493.28,490.66,491.18,32756.0,493.28,493.28,490.66,491.18,32756.0
2024-10-01 11:20:00,491.23,493.89,490.55,493.44,7978.0,491.23,493.89,490.55,493.44,7978.0
2024-10-01 11:30:00,493.45,496.19,493.24,495.81,5146.0,493.45,496.19,493.24,495.81,5146.0
2024-10-01 11:40:00,496.06,497.49,495.79,497.06,7126.0,496.06,497.49,495.79,497.06,7126.0
2024-10-01 11:50:00,496.96,497.69,495.51,495.51,7838.0,496.96,497.69,495.51,495.51,7838.0
2024-10-01 12:00:00,495.54,497.05,495.14,496.04,17540.0,495.54,497.05,495.14,496.04,17540.0
2024-10-01 12:10:00,496.04,496.57,495.0,495.17,8571.0,496.04,496.57,495.0,495.17,8571.0
2024-10-01 12:20:00,495.2,495.8,494.6,495.37,15639.0,495.2,495.8,494.6,495.37,15639.0
2024-10-01 12:30:00,495.42,496.2,493.68,494.66,4729.0,495.42,496.2,493.68,494.66,4729.0
2024-10-01 12:40:00,494.94,494.94,492.84,493.66,3696.0,494.94,494.94,492.84,493.66,3696.0
2024-10-01 12:50:00,494.51,496.07,494.45,495.56,7214.0,494.51,496.07,494.45,495.56,7214.0
2024-10-01 13:00:00,495.2,495.62,493.81,494.4,4546.0,495.2,495.62,493.81,494.4,4546.0
2024-10-01 13:10:00,494.0,494.56,493.41,493.67,5520.0,494.0,494.56,493.41,493.67,5520.0
2024-10-01 13:20:00,493.72,493.87,493.04,493.35,5093.0,493.72,493.87,493.04,493.35,5093.0
2024-10-01 13:30:00,493.17,494.44,492.72,493.17,9467.0,493.17,494.44,492.72,493.17,9467.0
2024-10-01 13:40:00,493.06,494.63,492.7,494.09,6155.0,493.06,494.63,492.7,494.09,6155.0
2024-10-01 13:50:00,494.13,497.47,494.09,497.3,3875.0,494.13,497.47,494.09,497.3,3875.0
2024-10-01 14:00:00,498.26,498.32,497.76,498.32,4798.0,498.26,498.32,497.76,498.32,4798.0
2024-10-01 14:10:00,498.33,499.01,498.26,498.52,6972.0,498.33,499.01,498.26,498.52,6972.0
2024-10-01 14:20:00,498.71,499.3,498.08,499.3,2702.0,498.71,499.3,498.08,499.3,2702.0
2024-10-01 14:30:00,499.0,499.64,498.43,499.21,6257.0,499.0,499.64,498.43,499.21,6257.0
2024-10-01 14:40:00,499.23,499.52,498.76,499.24,4180.0,499.23,499.52,498.76,499.24,4180.0
2024-10-01 14:50:00,499.21,499.37,498.57,498.75,7519.0,499.21,499.37,498.57,498.75,7519.0
2024-10-01 15:00:00,498.57,498.73,498.16,498.66,4061.0,498.57,498.73,498.16,498.66,4061.0
2024-10-01 15:10:00,498.49,498.49,496.92,497.24,7546.0,498.49,498.49,496.92,497.24,7546.0
2024-10-01 15:20:00,497.51,498.0,497.28,497.56,8839.0,497.51,498.0,497.28,497.56,8839.0
2024-10-01 15:30:00,497.15,497.15,494.78,495.46,11354.0,497.15,497.15,494.78,495.46,11354.0
2024-10-01 15:40:00,495.67,495.92,494.15,495.6,40618.0,495.67,495.92,494.15,495.6,40618.0
2024-10-01 15:50:00,495.81,496.07,494.92,495.56,31540.0,495.81,496.07,494.92,495.56,31540.0
2024-10-02 09:30:00,493.91,498.34,493.28,496.76,10961.0,493.91,498.34,493.28,496.76,10961.0
2024-10-02 09:40:00,495.52,498.68,494.44,498.44,6881.0,495.52,498.68,494.44,498.44,6881.0
2024-10-02 09:50:00,498.3,500.96,497.46,500.2,8776.0,498.3,500.96,497.46,500.2,8776.0
2024-10-02 10:00:00,500.33,503.21,499.33,502.17,13963.0,500.33,503.21,499.33,502.17,13963.0
2024-10-02 10:10:00,502.44,503.37,501.93,503.19,4458.0,502.44,503.37,501.93,503.19,4458.0
2024-10-02 10:20:00,503.02,504.42,501.84,504.22,7146.0,503.02,504.42,501.84,504.22,7146.0
2024-10-02 10:30:00,503.84,504.15,502.39,502.73,16019.0,503.84,504.15,502.39,502.73,16019.0
2024-10-02 10:40:00,503.0,505.0,502.83,505.0,3236.0,503.0,505.0,502.83,505.0,3236.0
2024-10-02 10:50:00,504.66,505.4,503.18,503.34,3029.0,504.66,505.4,503.18,503.34,3029.0
2024-10-02 11:00:00,504.52,504.95,503.22,503.22,1594.0,504.52,504.95,503.22,503.22,1594.0
2024-10-02 11:10:00,504.55,506.27,503.86,506.2,4662.0,504.55,506.27,503.86,506.2,4662.0
2024-10-02 11:20:00,505.38,505.81,504.49,504.49,1000.0,505.38,505.81,504.49,504.49,1000.0
2024-10-02 11:30:00,504.47,504.77,503.96,503.96,1985.0,504.47,504.77,503.96,503.96,1985.0
2024-10-02 11:40:00,504.36,504.36,502.96,502.97,895.0,504.36,504.36,502.96,502.97,895.0
2024-10-02 11:50:00,503.26,503.27,501.51,502.33,1566.0,503.26,503.27,501.51,502.33,1566.0
2024-10-02 12:00:00,502.86,503.49,502.63,503.49,2147.0,502.86,503.49,502.63,503.49,2147.0
2024-10-02 12:10:00,503.47,503.51,501.72,501.72,1910.0,503.47,503.51,501.72,501.72,1910.0
2024-10-02 12:20:00,501.58,502.6,501.32,502.6,2608.0,501.58,502.6,501.32,502.6,2608.0
2024-10-02 12:30:00,502.77,503.53,502.42,503.47,2997.0,502.77,503.53,502.42,503.47,2997.0
2024-10-02 12:40:00,502.84,503.49,502.83,502.94,3577.0,502.84,503.49,502.83,502.94,3577.0
2024-10-02 12:50:00,502.52,503.62,502.52,502.84,1673.0,502.52,503.62,502.52,502.84,1673.0
2024-10-02 13:00:00,502.47,503.35,502.47,503.22,1375.0,502.47,503.35,502.47,503.22,1375.0
2024-10-02 13:10:00,503.3,503.31,502.62,502.75,2613.0,503.3,503.31,502.62,502.75,2613.0
2024-10-02 13:20:00,503.41,503.49,502.8,503.49,2286.0,503.41,503.49,502.8,503.49,2286.0
2024-10-02 13:30:00,502.69,503.5,502.19,502.74,3411.0,502.69,503.5,502.19,502.74,3411.0
2024-10-02 13:40:00,502.64,502.74,502.41,502.74,3168.0,502.64,502.74,502.41,502.74,3168.0
2024-10-02 13:50:00,503.26,503.86,502.87,503.71,1510.0,503.26,503.86,502.87,503.71,1510.0
2024-10-02 14:00:00,503.85,503.89,502.6,502.6,2738.0,503.85,503.89,502.6,502.6,2738.0
2024-10-02 14:10:00,502.77,502.77,501.61,502.4,18041.0,502.77,502.77,501.61,502.4,18041.0
2024-10-02 14:20:00,501.65,501.65,498.0,499.34,14014.0,501.65,501.65,498.0,499.34,14014.0
2024-10-02 14:30:00,499.35,499.36,498.43,498.57,5679.0,499.35,499.36,498.43,498.57,5679.0
2024-10-02 14:40:00,498.68,499.36,498.38,499.01,6984.0,498.68,499.36,498.38,499.01,6984.0
2024-10-02 14:50:00,499.01,499.09,498.0,498.74,7628.0,499.01,499.09,498.0,498.74,7628.0
2024-10-02 15:00:00,498.95,499.06,498.35,498.92,5054.0,498.95,499.06,498.35,498.92,5054.0
2024-10-02 15:10:00,499.05,499.18,498.65,499.05,3531.0,499.05,499.18,498.65,499.05,3531.0
2024-10-02 15:20:00,498.99,499.27,498.7,499.16,14117.0,498.99,499.27,498.7,499.16,14117.0
2024-10-02 15:30:00,499.16,499.23,498.63,498.98,12254.0,499.16,499.23,498.63,498.98,12254.0
2024-10-02 15:40:00,498.73,499.62,498.48,498.8,16162.0,498.73,499.62,498.48,498.8,16162.0
2024-10-02 15:50:00,498.67,498.69,496.52,496.55,35344.0,498.67,498.69,496.52,496.55,35344.0
2024-10-03 09:30:00,490.58,496.0,490.58,495.84,13307.0,490.58,496.0,490.58,495.84,13307.0
2024-10-03 09:40:00,495.69,497.0,493.09,494.01,14938.0,495.69,497.0,493.09,494.01,14938.0
2024-10-03 09:50:00,494.54,496.76,494.0,495.55,9474.0,494.54,496.76,494.0,495.55,9474.0
2024-10-03 10:00:00,495.8,499.15,495.41,499.15,7613.0,495.8,499.15,495.41,499.15,7613.0
2024-10-03 10:10:00,498.61,498.87,494.53,496.68,5309.0,498.61,498.87,494.53,496.68,5309.0
2024-10-03 10:20:00,497.18,497.5,493.63,494.84,9901.0,497.18,497.5,493.63,494.84,9901.0
2024-10-03 10:30:00,494.55,495.85,493.81,494.16,4185.0,494.55,495.85,493.81,494.16,4185.0
2024-10-03 10:40:00,494.7,495.44,492.79,495.37,3116.0,494.7,495.44,492.79,495.37,3116.0
2024-10-03 10:50:00,495.95,496.59,493.46,493.46,2642.0,495.95,496.59,493.46,493.46,2642.0
2024-10-03 11:00:00,493.3,494.66,493.07,494.66,9717.0,493.3,494.66,493.07,494.66,9717.0
2024-10-03 11:10:00,494.45,495.66,493.55,495.39,4503.0,494.45,495.66,493.55,495.39,4503.0
2024-10-03 11:20:00,495.22,496.36,494.73,495.79,2217.0,495.22,496.36,494.73,495.79,2217.0
2024-10-03 11:30:00,496.08,496.84,495.82,495.82,954.0,496.08,496.84,495.82,495.82,954.0
2024-10-03 11:40:00,496.36,497.18,496.26,496.52,1396.0,496.36,497.18,496.26,496.52,1396.0
2024-10-03 11:50:00,497.13,497.48,496.57,496.57,2439.0,497.13,497.48,496.57,496.57,2439.0
2024-10-03 12:00:00,496.41,497.53,496.41,497.47,2383.0,496.41,497.53,496.41,497.47,2383.0
2024-10-03 12:10:00,497.11,497.32,496.44,496.44,1200.0,497.11,497.32,496.44,496.44,1200.0
2024-10-03 12:20:00,497.15,497.67,496.32,496.46,1900.0,497.15,497.67,496.32,496.46,1900.0
2024-10-03 12:30:00,496.17,496.46,495.46,495.73,1317.0,496.17,496.46,495.46,495.73,1317.0
2024-10-03 12:40:00,495.67,495.96,493.69,493.69,2140.0,495.67,495.96,493.69,493.69,2140.0
2024-10-03 12:50:00,493.81,493.88,492.6,492.77,3444.0,493.81,493.88,492.6,492.77,3444.0
2024-10-03 13:00:00,492.54,492.64,491.09,492.64,17555.0,492.54,492.64,491.09,492.64,17555.0
2024-10-03 13:10:00,492.62,493.1,492.24,492.73,1544.0,492.62,493.1,492.24,492.73,1544.0
2024-10-03 13:20:00,492.43,494.78,492.43,493.34,2760.0,492.43,494.78,492.43,493.34,2760.0
2024-10-03 13:30:00,493.31,494.53,493.31,493.67,2655.0,493.31,494.53,493.31,493.67,2655.0
2024-10-03 13:40:00,493.51,494.03,492.84,493.74,2129.0,493.51,494.03,492.84,493.74,2129.0
2024-10-03 13:50:00,493.05,493.66,493.05,493.49,3271.0,493.05,493.66,493.05,493.49,3271.0
2024-10-03 14:00:00,493.75,494.22,493.75,494.12,3397.0,493.75,494.22,493.75,494.12,3397.0
2024-10-03 14:10:00,493.77,494.34,493.75,494.22,1902.0,493.77,494.34,493.75,494.22,1902.0
2024-10-03 14:20:00,493.88,494.44,493.02,494.2,3605.0,493.88,494.44,493.02,494.2,3605.0
2024-10-03 14:30:00,494.11,494.48,493.86,494.47,3666.0,494.11,494.48,493.86,494.47,3666.0
2024-10-03 14:40:00,494.68,495.39,494.22,494.5,3666.0,494.68,495.39,494.22,494.5,3666.0
2024-10-03 14:50:00,494.88,494.89,493.72,493.72,7108.0,494.88,494.89,493.72,493.72,7108.0
2024-10-03 15:00:00,493.66,494.04,493.28,493.75,4652.0,493.66,494.04,493.28,493.75,4652.0
2024-10-03 15:10:00,493.63,493.82,493.28,493.77,1998.0,493.63,493.82,493.28,493.77,1998.0
2024-10-03 15:20:00,493.94,494.2,493.31,493.31,8323.0,493.94,494.2,493.31,493.31,8323.0
2024-10-03 15:30:00,493.26,494.22,493.16,494.07,6024.0,493.26,494.22,493.16,494.07,6024.0
2024-10-03 15:40:00,493.87,494.29,493.23,494.29,11895.0,493.87,494.29,493.23,494.29,11895.0
2024-10-03 15:50:00,494.18,496.16,494.18,495.04,52656.0,494.18,496.16,494.18,495.04,52656.0
2024-10-04 09:30:00,509.62,510.3,504.65,507.5,31439.0,509.62,510.3,504.65,507.5,31439.0
2024-10-04 09:40:00,507.5,508.25,504.42,504.86,7571.0,507.5,508.25,504.42,504.86,7571.0
2024-10-04 09:50:00,505.58,505.58,500.18,500.19,16543.0,505.58,505.58,500.18,500.19,16543.0
2024-10-04 10:00:00,501.62,501.62,498.51,498.51,7702.0,501.62,501.62,498.51,498.51,7702.0
2024-10-04 10:10:00,497.75,500.85,496.9,499.97,3743.0,497.75,500.85,496.9,499.97,3743.0
2024-10-04 10:20:00,499.52,499.52,497.51,498.5,2193.0,499.52,499.52,497.51,498.5,2193.0
2024-10-04 10:30:00,499.13,500.22,498.74,499.43,2055.0,499.13,500.22,498.74,499.43,2055.0
2024-10-04 10:40:00,499.21,500.68,499.02,499.11,2865.0,499.21,500.68,499.02,499.11,2865.0
2024-10-04 10:50:00,499.79,500.5,499.58,500.14,5745.0,499.79,500.5,499.58,500.14,5745.0
2024-10-04 11:00:00,500.13,502.23,500.13,501.66,6181.0,500.13,502.23,500.13,501.66,6181.0
2024-10-04 11:10:00,500.93,501.1,499.7,501.1,1903.0,500.93,501.1,499.7,501.1,1903.0
2024-10-04 11:20:00,499.65,499.65,497.74,498.24,1241.0,499.65,499.65,497.74,498.24,1241.0
2024-10-04 11:30:00,497.73,498.39,497.72,498.19,1767.0,497.73,498.39,497.72,498.19,1767.0
2024-10-04 11:40:00,498.45,499.15,497.71,497.71,3764.0,498.45,499.15,497.71,497.71,3764.0
2024-10-04 11:50:00,497.53,499.85,497.53,499.55,1658.0,497.53,499.85,497.53,499.55,1658.0
2024-10-04 12:00:00,499.74,499.74,498.28,498.59,1527.0,499.74,499.74,498.28,498.59,1527.0
2024-10-04 12:10:00,498.17,499.11,498.17,498.56,1200.0,498.17,499.11,498.17,498.56,1200.0
2024-10-04 12:20:00,498.48,499.37,497.68,498.09,4725.0,498.48,499.37,497.68,498.09,4725.0
2024-10-04 12:30:00,498.22,499.89,497.85,499.56,5455.0,498.22,499.89,497.85,499.56,5455.0
2024-10-04 12:40:00,499.54,500.5,498.81,499.43,4302.0,499.54,500.5,498.81,499.43,4302.0
2024-10-04 12:50:00,499.34,499.71,498.2,498.93,4142.0,499.34,499.71,498.2,498.93,4142.0
2024-10-04 13:00:00,498.87,499.05,498.37,499.05,1989.0,498.87,499.05,498.37,499.05,1989.0
2024-10-04 13:10:00,499.06,499.18,498.64,498.8,3045.0,499.06,499.18,498.64,498.8,3045.0
2024-10-04 13:20:00,499.25,499.25,498.76,498.93,3974.0,499.25,499.25,498.76,498.93,3974.0
2024-10-04 13:30:00,499.3,499.52,497.59,498.71,6467.0,499.3,499.52,497.59,498.71,6467.0
2024-10-04 13:40:00,498.91,499.92,498.19,498.93,4475.0,498.91,499.92,498.19,498.93,4475.0
2024-10-04 13:50:00,499.72,499.72,497.0,497.0,3103.0,499.72,499.72,497.0,497.0,3103.0
2024-10-04 14:00:00,497.11,497.56,496.79,497.56,2462.0,497.11,497.56,496.79,497.56,2462.0
2024-10-04 14:10:00,497.01,497.16,496.1,496.39,7078.0,497.01,497.16,496.1,496.39,7078.0
2024-10-04 14:20:00,496.68,497.17,496.37,497.17,17064.0,496.68,497.17,496.37,497.17,17064.0
2024-10-04 14:30:00,497.17,497.35,496.58,497.28,5194.0,497.17,497.35,496.58,497.28,5194.0
2024-10-04 14:40:00,497.45,497.75,497.24,497.5,14074.0,497.45,497.75,497.24,497.5,14074.0
2024-10-04 14:50:00,497.84,498.68,497.84,498.68,3165.0,497.84,498.68,497.84,498.68,3165.0
2024-10-04 15:00:00,498.72,498.72,497.82,498.22,2487.0,498.72,498.72,497.82,498.22,2487.0
2024-10-04 15:10:00,498.36,498.64,497.78,498.56,2076.0,498.36,498.64,497.78,498.56,2076.0
2024-10-04 15:20:00,498.76,499.37,498.55,499.23,5612.0,498.76,499.37,498.55,499.23,5612.0
2024-10-04 15:30:00,499.23,499.95,499.23,499.79,1523.0,499.23,499.95,499.23,499.79,1523.0
2024-10-04 15:40:00,499.79,500.53,498.91,498.91,10612.0,499.79,500.53,498.91,498.91,10612.0
2024-10-04 15:50:00,498.87,500.22,498.59,498.82,31247.0,498.87,500.22,498.59,498.82,31247.0
2024-10-07 09:30:00,493.0,496.39,492.4,494.48,26237.0,493.0,496.39,492.4,494.48,26237.0
2024-10-07 09:40:00,494.08,495.46,489.45,491.54,35986.0,494.08,495.46,489.45,491.54,35986.0
2024-10-07 09:50:00,491.25,492.88,489.61,491.25,14482.0,491.25,492.88,489.61,491.25,14482.0
2024-10-07 10:00:00,491.81,494.17,491.81,492.94,10955.0,491.81,494.17,491.81,492.94,10955.0
2024-10-07 10:10:00,493.63,496.55,493.63,495.93,4150.0,493.63,496.55,493.63,495.93,4150.0
2024-10-07 10:20:00,495.93,496.89,495.57,496.89,9188.0,495.93,496.89,495.57,496.89,9188.0
2024-10-07 10:30:00,496.45,496.88,495.52,496.32,11213.0,496.45,496.88,495.52,496.32,11213.0
2024-10-07 10:40:00,496.24,496.49,494.75,495.59,10540.0,496.24,496.49,494.75,495.59,10540.0
2024-10-07 10:50:00,496.0,497.14,495.19,496.74,6428.0,496.0,497.14,495.19,496.74,6428.0
2024-10-07 11:00:00,496.3,496.3,494.55,495.34,14204.0,496.3,496.3,494.55,495.34,14204.0
2024-10-07 11:10:00,495.34,496.43,494.51,494.92,8444.0,495.34,496.43,494.51,494.92,8444.0
2024-10-07 11:20:00,494.18,494.5,493.43,493.7,5006.0,494.18,494.5,493.43,493.7,5006.0
2024-10-07 11:30:00,493.6,493.89,492.94,492.98,4606.0,493.6,493.89,492.94,492.98,4606.0
2024-10-07 11:40:00,492.99,493.95,491.93,492.88,7188.0,492.99,493.95,491.93,492.88,7188.0
2024-10-07 11:50:00,492.01,492.94,492.01,492.58,3354.0,492.01,492.94,492.01,492.58,3354.0
2024-10-07 12:00:00,492.38,492.55,491.71,491.93,8913.0,492.38,492.55,491.71,491.93,8913.0
2024-10-07 12:10:00,491.76,493.51,491.25,493.16,18055.0,491.76,493.51,491.25,493.16,18055.0
2024-10-07 12:20:00,492.75,494.12,492.75,493.42,1100.0,492.75,494.12,492.75,493.42,1100.0
2024-10-07 12:30:00,493.38,493.89,493.03,493.71,2793.0,493.38,493.89,493.03,493.71,2793.0
2024-10-07 12:40:00,493.71,494.03,493.02,493.76,4130.0,493.71,494.03,493.02,493.76,4130.0
2024-10-07 12:50:00,493.82,494.42,493.82,494.06,1971.0,493.82,494.42,493.82,494.06,1971.0
2024-10-07 13:00:00,494.12,494.87,494.12,494.87,5397.0,494.12,494.87,494.12,494.87,5397.0
2024-10-07 13:10:00,494.65,495.93,494.64,495.0,5661.0,494.65,495.93,494.64,495.0,5661.0
2024-10-07 13:20:00,495.43,495.83,494.63,495.7,7511.0,495.43,495.83,494.63,495.7,7511.0
2024-10-07 13:30:00,495.56,496.23,495.17,495.74,3403.0,495.56,496.23,495.17,495.74,3403.0
2024-10-07 13:40:00,495.26,495.83,495.26,495.27,2123.0,495.26,495.83,495.26,495.27,2123.0
2024-10-07 13:50:00,495.64,496.08,495.4,495.75,3507.0,495.64,496.08,495.4,495.75,3507.0
2024-10-07 14:00:00,495.75,496.0,495.37,495.62,6458.0,495.75,496.0,495.37,495.62,6458.0
2024-10-07 14:10:00,495.62,496.11,495.34,496.01,3776.0,495.62,496.11,495.34,496.01,3776.0
2024-10-07 14:20:00,496.01,496.33,495.61,495.91,3571.0,496.01,496.33,495.61,495.91,3571.0
2024-10-07 14:30:00,495.49,495.69,493.83,494.53,6461.0,495.49,495.69,493.83,494.53,6461.0
2024-10-07 14:40:00,494.58,495.13,492.56,493.35,7147.0,494.58,495.13,492.56,493.35,7147.0
2024-10-07 14:50:00,493.38,494.04,492.38,492.39,7620.0,493.38,494.04,492.38,492.39,7620.0
2024-10-07 15:00:00,492.09,493.45,492.09,493.37,4803.0,492.09,493.45,492.09,493.37,4803.0
2024-10-07 15:10:00,493.53,493.53,492.69,493.2,5824.0,493.53,493.53,492.69,493.2,5824.0
2024-10-07 15:20:00,493.01,493.7,492.71,492.71,4251.0,493.01,493.7,492.71,492.71,4251.0
2024-10-07 15:30:00,492.67,492.79,491.81,492.32,8131.0,492.67,492.79,491.81,492.32,8131.0
2024-10-07 15:40:00,492.44,493.15,491.85,493.15,9431.0,492.44,493.15,491.85,493.15,9431.0
2024-10-07 15:50:00,492.86,495.1,492.51,494.87,33472.0,492.86,495.1,492.51,494.87,33472.0
2024-10-08 09:30:00,498.7,503.24,498.24,502.04,18730.0,498.7,503.24,498.24,502.04,18730.0
2024-10-08 09:40:00,502.06,507.18,501.58,505.87,16317.0,502.06,507.18,501.58,505.87,16317.0
2024-10-08 09:50:00,506.16,511.31,505.65,510.21,30712.0,506.16,511.31,505.65,510.21,30712.0
2024-10-08 10:00:00,510.21,511.6,509.84,511.2,14673.0,510.21,511.6,509.84,511.2,14673.0
2024-10-08 10:10:00,511.2,511.51,509.86,511.51,16161.0,511.2,511.51,509.86,511.51,16161.0
2024-10-08 10:20:00,511.63,513.67,510.82,513.5,29392.0,511.63,513.67,510.82,513.5,29392.0
2024-10-08 10:30:00,513.5,513.8,511.41,511.55,10581.0,513.5,513.8,511.41,511.55,10581.0
2024-10-08 10:40:00,511.52,514.42,511.52,513.58,8641.0,511.52,514.42,511.52,513.58,8641.0
2024-10-08 10:50:00,513.78,514.1,512.15,512.51,6065.0,513.78,514.1,512.15,512.51,6065.0
2024-10-08 11:00:00,512.45,513.56,511.95,511.95,4242.0,512.45,513.56,511.95,511.95,4242.0
2024-10-08 11:10:00,511.95,512.59,511.06,512.29,9824.0,511.95,512.59,511.06,512.29,9824.0
2024-10-08 11:20:00,512.44,513.21,512.13,512.77,6526.0,512.44,513.21,512.13,512.77,6526.0
2024-10-08 11:30:00,512.84,512.84,511.78,512.69,10658.0,512.84,512.84,511.78,512.69,10658.0
2024-10-08 11:40:00,512.58,513.14,510.84,510.92,20721.0,512.58,513.14,510.84,510.92,20721.0
2024-10-08 11:50:00,511.3,511.36,510.76,511.01,3584.0,511.3,511.36,510.76,511.01,3584.0
2024-10-08 12:00:00,511.18,511.38,509.89,510.33,11877.0,511.18,511.38,509.89,510.33,11877.0
2024-10-08 12:10:00,510.47,511.11,509.25,510.28,42816.0,510.47,511.11,509.25,510.28,42816.0
2024-10-08 12:20:00,510.28,510.72,510.05,510.28,4772.0,510.28,510.72,510.05,510.28,4772.0
2024-10-08 12:30:00,510.64,510.98,510.2,510.69,3741.0,510.64,510.98,510.2,510.69,3741.0
2024-10-08 12:40:00,510.89,512.75,510.77,511.35,8071.0,510.89,512.75,510.77,511.35,8071.0
2024-10-08 12:50:00,511.36,512.33,511.35,512.12,1782.0,511.36,512.33,511.35,512.12,1782.0
2024-10-08 13:00:00,512.01,512.01,510.13,510.79,34728.0,512.01,512.01,510.13,510.79,34728.0
2024-10-08 13:10:00,510.39,512.27,510.38,511.01,5322.0,510.39,512.27,510.38,511.01,5322.0
2024-10-08 13:20:00,510.98,511.16,509.58,509.83,17036.0,510.98,511.16,509.58,509.83,17036.0
2024-10-08 13:30:00,509.82,511.17,509.72,510.37,5958.0,509.82,511.17,509.72,510.37,5958.0
2024-10-08 13:40:00,510.15,511.11,510.01,510.73,7967.0,510.15,511.11,510.01,510.73,7967.0
2024-10-08 13:50:00,511.03,511.54,510.5,511.33,6552.0,511.03,511.54,510.5,511.33,6552.0
2024-10-08 14:00:00,511.54,512.3,511.54,512.27,4792.0,511.54,512.3,511.54,512.27,4792.0
2024-10-08 14:10:00,512.21,512.99,511.73,512.37,9137.0,512.21,512.99,511.73,512.37,9137.0
2024-10-08 14:20:00,512.27,512.27,511.06,511.24,3396.0,512.27,512.27,511.06,511.24,3396.0
2024-10-08 14:30:00,511.45,512.48,510.78,512.3,7384.0,511.45,512.48,510.78,512.3,7384.0
2024-10-08 14:40:00,512.13,512.79,511.7,512.5,3413.0,512.13,512.79,511.7,512.5,3413.0
2024-10-08 14:50:00,512.68,513.15,512.49,513.11,3842.0,512.68,513.15,512.49,513.11,3842.0
2024-10-08 15:00:00,512.83,513.55,512.47,513.53,9129.0,512.83,513.55,512.47,513.53,9129.0
2024-10-08 15:10:00,513.22,514.17,513.21,514.16,4350.0,513.22,514.17,513.21,514.16,4350.0
2024-10-08 15:20:00,513.94,515.65,513.71,515.51,8926.0,513.94,515.65,513.71,515.51,8926.0
2024-10-08 15:30:00,515.35,516.94,514.74,516.94,13157.0,515.35,516.94,514.74,516.94,13157.0
2024-10-08 15:40:00,516.57,516.57,515.54,515.75,7340.0,516.57,516.57,515.54,515.75,7340.0
2024-10-08 15:50:00,515.76,518.17,515.76,517.77,69984.0,515.76,518.17,515.76,517.77,69984.0
2024-10-09 09:30:00,517.37,518.94,516.38,518.94,20064.0,517.37,518.94,516.38,518.94,20064.0
2024-10-09 09:40:00,520.0,520.92,518.99,519.13,13502.0,520.0,520.92,518.99,519.13,13502.0
2024-10-09 09:50:00,519.48,520.09,518.15,519.11,35962.0,519.48,520.09,518.15,519.11,35962.0
2024-10-09 10:00:00,518.87,523.6,518.14,522.02,9528.0,518.87,523.6,518.14,522.02,9528.0
2024-10-09 10:10:00,522.62,523.5,521.53,523.0,6297.0,522.62,523.5,521.53,523.0,6297.0
2024-10-09 10:20:00,522.96,525.0,522.65,524.11,9858.0,522.96,525.0,522.65,524.11,9858.0
2024-10-09 10:30:00,523.02,523.33,521.52,522.9,6847.0,523.02,523.33,521.52,522.9,6847.0
2024-10-09 10:40:00,523.13,524.0,521.47,521.6,14511.0,523.13,524.0,521.47,521.6,14511.0
2024-10-09 10:50:00,521.59,523.36,520.12,523.0,7345.0,521.59,523.36,520.12,523.0,7345.0
2024-10-09 11:00:00,523.0,524.0,521.73,521.79,4955.0,523.0,524.0,521.73,521.79,4955.0
2024-10-09 11:10:00,521.84,522.21,521.51,521.96,1602.0,521.84,522.21,521.51,521.96,1602.0
2024-10-09 11:20:00,521.85,522.22,521.27,521.81,5528.0,521.85,522.22,521.27,521.81,5528.0
2024-10-09 11:30:00,521.84,522.58,521.41,522.13,4696.0,521.84,522.58,521.41,522.13,4696.0
2024-10-09 11:40:00,522.69,523.4,522.53,523.4,3421.0,522.69,523.4,522.53,523.4,3421.0
2024-10-09 11:50:00,523.16,524.67,523.09,523.54,4123.0,523.16,524.67,523.09,523.54,4123.0
2024-10-09 12:00:00,523.41,524.11,523.06,523.66,2600.0,523.41,524.11,523.06,523.66,2600.0
2024-10-09 12:10:00,524.29,524.8,523.87,524.1,6533.0,524.29,524.8,523.87,524.1,6533.0
2024-10-09 12:20:00,523.98,525.08,523.97,525.08,3357.0,523.98,525.08,523.97,525.08,3357.0
2024-10-09 12:30:00,525.15,525.15,523.95,524.12,2883.0,525.15,525.15,523.95,524.12,2883.0
2024-10-09 12:40:00,524.3,524.98,523.97,524.57,5851.0,524.3,524.98,523.97,524.57,5851.0
2024-10-09 12:50:00,524.54,524.54,522.92,523.0,7329.0,524.54,524.54,522.92,523.0,7329.0
2024-10-09 13:00:00,523.32,523.32,522.79,522.95,4185.0,523.32,523.32,522.79,522.95,4185.0
2024-10-09 13:10:00,523.02,524.36,522.96,523.96,5858.0,523.02,524.36,522.96,523.96,5858.0
2024-10-09 13:20:00,523.96,524.37,523.72,524.34,4254.0,523.96,524.37,523.72,524.34,4254.0
2024-10-09 13:30:00,524.04,524.91,523.83,524.49,6907.0,524.04,524.91,523.83,524.49,6907.0
2024-10-09 13:40:00,524.45,525.69,524.17,525.59,9439.0,524.45,525.69,524.17,525.59,9439.0
2024-10-09 13:50:00,525.61,526.27,524.39,526.27,6021.0,525.61,526.27,524.39,526.27,6021.0
2024-10-09 14:00:00,525.92,526.38,525.67,525.96,5646.0,525.92,526.38,525.67,525.96,5646.0
2024-10-09 14:10:00,525.97,526.43,525.97,526.27,3905.0,525.97,526.43,525.97,526.27,3905.0
2024-10-09 14:20:00,526.18,528.38,526.17,528.38,4892.0,526.18,528.38,526.17,528.38,4892.0
2024-10-09 14:30:00,528.29,528.57,527.24,527.58,5377.0,528.29,528.57,527.24,527.58,5377.0
2024-10-09 14:40:00,527.4,528.36,527.3,527.92,7500.0,527.4,528.36,527.3,527.92,7500.0
2024-10-09 14:50:00,527.71,527.88,527.4,527.4,5059.0,527.71,527.88,527.4,527.4,5059.0
2024-10-09 15:00:00,527.3,528.38,527.09,527.95,8832.0,527.3,528.38,527.09,527.95,8832.0
2024-10-09 15:10:00,527.95,528.67,527.73,528.67,5830.0,527.95,528.67,527.73,528.67,5830.0
2024-10-09 15:20:00,528.65,529.23,527.99,527.99,18231.0,528.65,529.23,527.99,527.99,18231.0
2024-10-09 15:30:00,528.11,529.34,528.06,528.54,8126.0,528.11,529.34,528.06,528.54,8126.0
2024-10-09 15:40:00,528.75,529.13,528.39,528.56,16542.0,528.75,529.13,528.39,528.56,16542.0
2024-10-09 15:50:00,528.77,530.4,528.69,528.92,47832.0,528.77,530.4,528.69,528.92,47832.0
2024-10-10 09:30:00,525.41,529.8,525.33,528.86,18503.0,525.41,529.8,525.33,528.86,18503.0
2024-10-10 09:40:00,530.26,530.46,528.03,528.76,9892.0,530.26,530.46,528.03,528.76,9892.0
2024-10-10 09:50:00,529.11,531.82,528.79,531.53,16721.0,529.11,531.82,528.79,531.53,16721.0
2024-10-10 10:00:00,530.12,531.58,529.75,531.01,7490.0,530.12,531.58,529.75,531.01,7490.0
2024-10-10 10:10:00,530.75,533.0,530.0,530.2,9594.0,530.75,533.0,530.0,530.2,9594.0
2024-10-10 10:20:00,530.2,530.45,529.53,530.32,9496.0,530.2,530.45,529.53,530.32,9496.0
2024-10-10 10:30:00,530.46,530.7,529.33,530.36,7526.0,530.46,530.7,529.33,530.36,7526.0
2024-10-10 10:40:00,529.99,531.38,529.95,531.38,5361.0,529.99,531.38,529.95,531.38,5361.0
2024-10-10 10:50:00,531.72,532.18,531.11,531.17,7221.0,531.72,532.18,531.11,531.17,7221.0
2024-10-10 11:00:00,531.46,533.99,530.91,533.99,4288.0,531.46,533.99,530.91,533.99,4288.0
2024-10-10 11:10:00,533.58,533.77,532.97,532.97,2849.0,533.58,533.77,532.97,532.97,2849.0
2024-10-10 11:20:00,532.97,533.45,532.9,533.45,1200.0,532.97,533.45,532.9,533.45,1200.0
2024-10-10 11:30:00,533.53,534.78,533.18,534.56,4587.0,533.53,534.78,533.18,534.56,4587.0
2024-10-10 11:40:00,534.69,535.19,533.95,533.95,4735.0,534.69,535.19,533.95,533.95,4735.0
2024-10-10 11:50:00,533.84,534.87,533.53,534.87,6596.0,533.84,534.87,533.53,534.87,6596.0
2024-10-10 12:00:00,534.65,535.53,534.64,534.88,5365.0,534.65,535.53,534.64,534.88,5365.0
2024-10-10 12:10:00,535.2,535.71,534.79,535.0,6209.0,535.2,535.71,534.79,535.0,6209.0
2024-10-10 12:20:00,535.27,535.32,534.08,534.25,6084.0,535.27,535.32,534.08,534.25,6084.0
2024-10-10 12:30:00,533.75,533.99,532.98,533.42,5453.0,533.75,533.99,532.98,533.42,5453.0
2024-10-10 12:40:00,533.42,533.43,532.76,533.29,15902.0,533.42,533.43,532.76,533.29,15902.0
2024-10-10 12:50:00,533.16,533.81,533.0,533.63,5960.0,533.16,533.81,533.0,533.63,5960.0
2024-10-10 13:00:00,533.46,534.23,533.3,534.09,5544.0,533.46,534.23,533.3,534.09,5544.0
2024-10-10 13:10:00,534.1,535.17,533.96,535.17,5062.0,534.1,535.17,533.96,535.17,5062.0
2024-10-10 13:20:00,535.17,535.77,535.01,535.14,3870.0,535.17,535.77,535.01,535.14,3870.0
2024-10-10 13:30:00,535.44,535.94,534.94,535.2,4377.0,535.44,535.94,534.94,535.2,4377.0
2024-10-10 13:40:00,534.68,535.21,533.6,533.91,15757.0,534.68,535.21,533.6,533.91,15757.0
2024-10-10 13:50:00,533.6,534.82,532.78,534.63,9485.0,533.6,534.82,532.78,534.63,9485.0
2024-10-10 14:00:00,534.76,534.76,533.48,533.51,9569.0,534.76,534.76,533.48,533.51,9569.0
2024-10-10 14:10:00,533.77,533.9,532.8,532.94,25426.0,533.77,533.9,532.8,532.94,25426.0
2024-10-10 14:20:00,532.94,533.17,532.0,532.05,28250.0,532.94,533.17,532.0,532.05,28250.0
2024-10-10 14:30:00,532.23,534.09,532.23,533.96,8499.0,532.23,534.09,532.23,533.96,8499.0
2024-10-10 14:40:00,533.92,535.23,533.67,535.23,10095.0,533.92,535.23,533.67,535.23,10095.0
2024-10-10 14:50:00,535.23,536.18,534.78,535.24,6731.0,535.23,536.18,534.78,535.24,6731.0
2024-10-10 15:00:00,535.24,535.55,534.92,534.94,7982.0,535.24,535.55,534.92,534.94,7982.0
2024-10-10 15:10:00,535.3,536.25,535.06,536.03,12116.0,535.3,536.25,535.06,536.03,12116.0
2024-10-10 15:20:00,536.19,536.42,535.22,535.67,11443.0,536.19,536.42,535.22,535.67,11443.0
2024-10-10 15:30:00,535.52,535.52,533.85,533.85,10737.0,535.52,535.52,533.85,533.85,10737.0
2024-10-10 15:40:00,533.85,534.12,532.24,533.01,16012.0,533.85,534.12,532.24,533.01,16012.0
2024-10-10 15:50:00,532.87,534.14,532.39,533.13,46403.0,532.87,534.14,532.39,533.13,46403.0
2024-10-11 09:30:00,531.98,534.96,530.0,533.86,29866.0,531.98,534.96,530.0,533.86,29866.0
2024-10-11 09:40:00,533.09,534.08,532.27,532.93,21545.0,533.09,534.08,532.27,532.93,21545.0
2024-10-11 09:50:00,532.57,532.57,530.75,532.39,5413.0,532.57,532.57,530.75,532.39,5413.0
2024-10-11 10:00:00,531.65,533.64,530.8,533.64,4470.0,531.65,533.64,530.8,533.64,4470.0
2024-10-11 10:10:00,533.54,535.14,533.47,535.07,6779.0,533.54,535.14,533.47,535.07,6779.0
2024-10-11 10:20:00,535.39,536.2,534.47,536.2,5532.0,535.39,536.2,534.47,536.2,5532.0
2024-10-11 10:30:00,535.84,536.95,534.77,536.84,7525.0,535.84,536.95,534.77,536.84,7525.0
2024-10-11 10:40:00,536.9,537.0,535.66,536.0,9178.0,536.9,537.0,535.66,536.0,9178.0
2024-10-11 10:50:00,535.88,536.69,535.01,536.67,2999.0,535.88,536.69,535.01,536.67,2999.0
2024-10-11 11:00:00,536.8,538.09,536.44,538.01,12874.0,536.8,538.09,536.44,538.01,12874.0
2024-10-11 11:10:00,538.49,538.91,537.54,537.98,11024.0,538.49,538.91,537.54,537.98,11024.0
2024-10-11 11:20:00,537.68,538.24,537.45,537.46,1004.0,537.68,538.24,537.45,537.46,1004.0
2024-10-11 11:30:00,537.62,538.18,537.59,537.79,2847.0,537.62,538.18,537.59,537.79,2847.0
2024-10-11 11:40:00,537.99,538.71,537.39,537.49,5146.0,537.99,538.71,537.39,537.49,5146.0
2024-10-11 11:50:00,537.88,539.11,537.61,539.03,1652.0,537.88,539.11,537.61,539.03,1652.0
2024-10-11 12:00:00,538.92,539.2,538.6,539.02,1415.0,538.92,539.2,538.6,539.02,1415.0
2024-10-11 12:10:00,539.02,539.1,538.19,538.28,1805.0,539.02,539.1,538.19,538.28,1805.0
2024-10-11 12:20:00,537.96,537.96,536.64,537.08,3279.0,537.96,537.96,536.64,537.08,3279.0
2024-10-11 12:30:00,536.88,537.16,536.59,536.85,3214.0,536.88,537.16,536.59,536.85,3214.0
2024-10-11 12:40:00,536.99,537.53,536.99,537.06,1473.0,536.99,537.53,536.99,537.06,1473.0
2024-10-11 12:50:00,536.98,538.0,536.98,538.0,31965.0,536.98,538.0,536.98,538.0,31965.0
2024-10-11 13:00:00,537.99,537.99,536.87,537.28,5616.0,537.99,537.99,536.87,537.28,5616.0
2024-10-11 13:10:00,537.33,537.33,537.11,537.23,1955.0,537.33,537.33,537.11,537.23,1955.0
2024-10-11 13:20:00,537.5,538.43,537.29,538.41,3876.0,537.5,538.43,537.29,538.41,3876.0
2024-10-11 13:30:00,538.67,538.67,538.15,538.37,1322.0,538.67,538.67,538.15,538.37,1322.0
2024-10-11 13:40:00,538.55,538.8,538.17,538.8,4691.0,538.55,538.8,538.17,538.8,4691.0
2024-10-11 13:50:00,538.78,539.35,538.47,539.35,7410.0,538.78,539.35,538.47,539.35,7410.0
2024-10-11 14:00:00,538.85,539.56,538.85,539.56,1300.0,538.85,539.56,538.85,539.56,1300.0
2024-10-11 14:10:00,539.58,540.33,539.49,540.33,4634.0,539.58,540.33,539.49,540.33,4634.0
2024-10-11 14:20:00,540.24,540.37,539.59,539.59,5291.0,540.24,540.37,539.59,539.59,5291.0
2024-10-11 14:30:00,539.67,540.38,539.41,540.27,7683.0,539.67,540.38,539.41,540.27,7683.0
2024-10-11 14:40:00,540.18,540.51,540.18,540.38,1500.0,540.18,540.51,540.18,540.38,1500.0
2024-10-11 14:50:00,540.44,540.63,539.9,540.57,8077.0,540.44,540.63,539.9,540.57,8077.0
2024-10-11 15:00:00,540.19,541.16,540.18,540.92,2574.0,540.19,541.16,540.18,540.92,2574.0
2024-10-11 15:10:00,541.09,541.23,539.76,539.76,2689.0,541.09,541.23,539.76,539.76,2689.0
2024-10-11 15:20:00,539.74,540.17,539.53,540.01,4776.0,539.74,540.17,539.53,540.01,4776.0
2024-10-11 15:30:00,539.63,540.02,538.74,539.21,12019.0,539.63,540.02,538.74,539.21,12019.0
2024-10-11 15:40:00,539.14,539.92,539.0,539.75,12930.0,539.14,539.92,539.0,539.75,12930.0
2024-10-11 15:50:00,539.75,540.85,539.62,539.86,36943.0,539.75,540.85,539.62,539.86,36943.0
2024-10-14 09:30:00,544.31,546.41,541.64,545.31,46192.0,544.31,546.41,541.64,545.31,46192.0
2024-10-14 09:40:00,545.37,547.13,544.9,547.01,4600.0,545.37,547.13,544.9,547.01,4600.0
2024-10-14 09:50:00,546.88,547.11,545.17,546.25,9983.0,546.88,547.11,545.17,546.25,9983.0
2024-10-14 10:00:00,546.27,546.59,544.66,544.67,16041.0,546.27,546.59,544.66,544.67,16041.0
2024-10-14 10:10:00,544.35,545.11,542.53,544.0,12112.0,544.35,545.11,542.53,544.0,12112.0
2024-10-14 10:20:00,544.06,546.58,543.29,545.09,20237.0,544.06,546.58,543.29,545.09,20237.0
2024-10-14 10:30:00,544.98,545.9,544.76,545.32,8224.0,544.98,545.9,544.76,545.32,8224.0
2024-10-14 10:40:00,545.43,545.99,544.72,544.8,4606.0,545.43,545.99,544.72,544.8,4606.0
2024-10-14 10:50:00,544.97,545.77,544.02,544.68,14300.0,544.97,545.77,544.02,544.68,14300.0
2024-10-14 11:00:00,544.01,544.34,543.13,543.51,9695.0,544.01,544.34,543.13,543.51,9695.0
2024-10-14 11:10:00,544.09,544.73,544.08,544.21,2969.0,544.09,544.73,544.08,544.21,2969.0
2024-10-14 11:20:00,544.37,544.5,543.71,543.98,10941.0,544.37,544.5,543.71,543.98,10941.0
2024-10-14 11:30:00,543.82,543.85,543.36,543.51,13548.0,543.82,543.85,543.36,543.51,13548.0
2024-10-14 11:40:00,543.5,544.17,543.29,543.99,10925.0,543.5,544.17,543.29,543.99,10925.0
2024-10-14 11:50:00,544.28,545.33,544.28,545.33,2400.0,544.28,545.33,544.28,545.33,2400.0
2024-10-14 12:00:00,545.24,545.91,545.22,545.63,2324.0,545.24,545.91,545.22,545.63,2324.0
2024-10-14 12:10:00,545.51,545.74,545.51,545.62,2210.0,545.51,545.74,545.51,545.62,2210.0
2024-10-14 12:20:00,545.8,546.37,545.7,546.33,1811.0,545.8,546.37,545.7,546.33,1811.0
2024-10-14 12:30:00,546.14,546.31,545.86,545.86,3068.0,546.14,546.31,545.86,545.86,3068.0
2024-10-14 12:40:00,545.86,545.86,545.05,545.05,3416.0,545.86,545.86,545.05,545.05,3416.0
2024-10-14 12:50:00,545.01,545.22,544.72,544.9,2323.0,545.01,545.22,544.72,544.9,2323.0
2024-10-14 13:00:00,544.85,546.37,544.83,545.93,3618.0,544.85,546.37,544.83,545.93,3618.0
2024-10-14 13:10:00,545.93,546.45,545.68,546.19,3299.0,545.93,546.45,545.68,546.19,3299.0
2024-10-14 13:20:00,546.19,546.78,546.14,546.15,3152.0,546.19,546.78,546.14,546.15,3152.0
2024-10-14 13:30:00,545.94,546.03,545.7,545.92,5142.0,545.94,546.03,545.7,545.92,5142.0
2024-10-14 13:40:00,545.89,546.09,545.24,545.24,3705.0,545.89,546.09,545.24,545.24,3705.0
2024-10-14 13:50:00,545.35,545.82,545.12,545.5,3130.0,545.35,545.82,545.12,545.5,3130.0
2024-10-14 14:00:00,545.46,545.92,545.22,545.51,4216.0,545.46,545.92,545.22,545.51,4216.0
2024-10-14 14:10:00,545.54,546.01,545.29,545.97,3461.0,545.54,546.01,545.29,545.97,3461.0
2024-10-14 14:20:00,546.12,546.12,545.7,545.88,3065.0,546.12,546.12,545.7,545.88,3065.0
2024-10-14 14:30:00,545.73,545.75,545.21,545.57,4306.0,545.73,545.75,545.21,545.57,4306.0
2024-10-14 14:40:00,545.57,545.62,545.33,545.35,1691.0,545.57,545.62,545.33,545.35,1691.0
2024-10-14 14:50:00,545.34,545.97,545.34,545.69,7820.0,545.34,545.97,545.34,545.69,7820.0
2024-10-14 15:00:00,545.71,546.49,545.55,546.49,8136.0,545.71,546.49,545.55,546.49,8136.0
2024-10-14 15:10:00,546.48,546.48,545.7,545.7,4345.0,546.48,546.48,545.7,545.7,4345.0
2024-10-14 15:20:00,545.6,546.0,545.15,545.98,5401.0,545.6,546.0,545.15,545.98,5401.0
2024-10-14 15:30:00,545.89,546.45,545.59,545.83,12313.0,545.89,546.45,545.59,545.83,12313.0
2024-10-14 15:40:00,545.8,546.65,545.51,546.3,36115.0,545.8,546.65,545.51,546.3,36115.0
2024-10-14 15:50:00,546.3,546.3,544.4,545.69,33366.0,546.3,546.3,544.4,545.69,33366.0
2024-10-15 09:30:00,548.3,549.29,546.0,547.25,18457.0,548.3,549.29,546.0,547.25,18457.0
2024-10-15 09:40:00,546.86,547.64,545.94,546.49,8115.0,546.86,547.64,545.94,546.49,8115.0
2024-10-15 09:50:00,545.95,550.59,545.94,549.23,17176.0,545.95,550.59,545.94,549.23,17176.0
2024-10-15 10:00:00,549.33,550.07,547.29,547.42,5337.0,549.33,550.07,547.29,547.42,5337.0
2024-10-15 10:10:00,547.42,547.44,545.77,546.12,8787.0,547.42,547.44,545.77,546.12,8787.0
2024-10-15 10:20:00,545.53,546.22,541.48,542.08,18454.0,545.53,546.22,541.48,542.08,18454.0
2024-10-15 10:30:00,541.89,541.91,534.33,534.98,32305.0,541.89,541.91,534.33,534.98,32305.0
2024-10-15 10:40:00,533.3,533.75,531.05,532.45,35005.0,533.3,533.75,531.05,532.45,35005.0
2024-10-15 10:50:00,533.28,535.33,532.49,532.64,20406.0,533.28,535.33,532.49,532.64,20406.0
2024-10-15 11:00:00,532.64,534.38,531.81,532.59,24155.0,532.64,534.38,531.81,532.59,24155.0
2024-10-15 11:10:00,532.0,536.11,531.56,534.76,14930.0,532.0,536.11,531.56,534.76,14930.0
2024-10-15 11:20:00,534.53,536.01,534.0,535.09,18133.0,534.53,536.01,534.0,535.09,18133.0
2024-10-15 11:30:00,534.93,535.84,534.76,535.61,9507.0,534.93,535.84,534.76,535.61,9507.0
2024-10-15 11:40:00,534.88,535.5,533.99,534.09,12643.0,534.88,535.5,533.99,534.09,12643.0
2024-10-15 11:50:00,534.09,534.99,533.63,534.45,5786.0,534.09,534.99,533.63,534.45,5786.0
2024-10-15 12:00:00,534.75,536.23,534.06,536.23,5532.0,534.75,536.23,534.06,536.23,5532.0
2024-10-15 12:10:00,536.32,536.59,534.38,534.87,104956.0,536.32,536.59,534.38,534.87,104956.0
2024-10-15 12:20:00,534.87,534.87,530.35,530.55,13264.0,534.87,534.87,530.35,530.55,13264.0
2024-10-15 12:30:00,530.65,531.35,530.0,530.0,5393.0,530.65,531.35,530.0,530.0,5393.0
2024-10-15 12:40:00,530.15,530.94,529.23,529.98,7681.0,530.15,530.94,529.23,529.98,7681.0
2024-10-15 12:50:00,529.97,529.98,528.74,529.08,7015.0,529.97,529.98,528.74,529.08,7015.0
2024-10-15 13:00:00,528.34,528.78,527.67,527.68,4947.0,528.34,528.78,527.67,527.68,4947.0
2024-10-15 13:10:00,527.26,528.0,526.56,526.59,4203.0,527.26,528.0,526.56,526.59,4203.0
2024-10-15 13:20:00,527.69,528.12,526.66,527.27,5470.0,527.69,528.12,526.66,527.27,5470.0
2024-10-15 13:30:00,527.96,528.22,526.61,528.04,10006.0,527.96,528.22,526.61,528.04,10006.0
2024-10-15 13:40:00,528.09,528.46,527.19,527.85,6442.0,528.09,528.46,527.19,527.85,6442.0
2024-10-15 13:50:00,527.64,527.64,526.5,526.97,4294.0,527.64,527.64,526.5,526.97,4294.0
2024-10-15 14:00:00,526.55,528.53,526.55,527.74,4582.0,526.55,528.53,526.55,527.74,4582.0
2024-10-15 14:10:00,527.1,527.45,526.5,527.45,1514.0,527.1,527.45,526.5,527.45,1514.0
2024-10-15 14:20:00,527.5,527.75,525.89,526.2,10088.0,527.5,527.75,525.89,526.2,10088.0
2024-10-15 14:30:00,526.2,526.2,524.54,525.0,6877.0,526.2,526.2,524.54,525.0,6877.0
2024-10-15 14:40:00,524.99,525.25,524.5,524.55,6815.0,524.99,525.25,524.5,524.55,6815.0
2024-10-15 14:50:00,524.7,524.7,522.41,522.56,10374.0,524.7,524.7,522.41,522.56,10374.0
2024-10-15 15:00:00,522.8,522.97,519.93,520.55,14729.0,522.8,522.97,519.93,520.55,14729.0
2024-10-15 15:10:00,520.69,521.16,519.76,520.3,11637.0,520.69,521.16,519.76,520.3,11637.0
2024-10-15 15:20:00,520.54,521.21,520.04,520.77,10880.0,520.54,521.21,520.04,520.77,10880.0
2024-10-15 15:30:00,520.49,520.76,518.32,519.44,11692.0,520.49,520.76,518.32,519.44,11692.0
2024-10-15 15:40:00,519.71,519.71,518.23,518.32,45276.0,519.71,519.71,518.23,518.32,45276.0
2024-10-15 15:50:00,518.51,518.52,515.69,517.71,108075.0,518.51,518.52,515.69,517.71,108075.0
2024-10-16 09:30:00,516.74,516.74,503.52,503.52,43743.0,516.74,516.74,503.52,503.52,43743.0
2024-10-16 09:40:00,503.52,505.2,501.0,503.61,32524.0,503.52,505.2,501.0,503.61,32524.0
2024-10-16 09:50:00,504.0,508.95,503.77,507.89,11275.0,504.0,508.95,503.77,507.89,11275.0
2024-10-16 10:00:00,507.39,508.7,505.74,507.49,26448.0,507.39,508.7,505.74,507.49,26448.0
2024-10-16 10:10:00,507.49,507.49,505.41,506.41,6135.0,507.49,507.49,505.41,506.41,6135.0
2024-10-16 10:20:00,506.36,509.35,505.85,508.44,21717.0,506.36,509.35,505.85,508.44,21717.0
2024-10-16 10:30:00,508.44,509.04,506.54,506.58,11376.0,508.44,509.04,506.54,506.58,11376.0
2024-10-16 10:40:00,505.97,506.96,505.55,506.96,6401.0,505.97,506.96,505.55,506.96,6401.0
2024-10-16 10:50:00,506.96,508.39,505.7,506.22,13750.0,506.96,508.39,505.7,506.22,13750.0
2024-10-16 11:00:00,506.33,506.34,503.0,503.91,18488.0,506.33,506.34,503.0,503.91,18488.0
2024-10-16 11:10:00,503.63,505.83,503.5,504.04,140250.0,503.63,505.83,503.5,504.04,140250.0
2024-10-16 11:20:00,504.83,505.44,504.3,505.0,39577.0,504.83,505.44,504.3,505.0,39577.0
2024-10-16 11:30:00,505.0,505.47,503.19,503.7,103831.0,505.0,505.47,503.19,503.7,103831.0
2024-10-16 11:40:00,503.7,504.25,500.27,500.82,68507.0,503.7,504.25,500.27,500.82,68507.0
2024-10-16 11:50:00,500.66,501.67,497.72,498.38,25693.0,500.66,501.67,497.72,498.38,25693.0
2024-10-16 12:00:00,497.33,499.25,497.33,498.98,25586.0,497.33,499.25,497.33,498.98,25586.0
2024-10-16 12:10:00,499.23,499.23,495.5,497.75,40598.0,499.23,499.23,495.5,497.75,40598.0
2024-10-16 12:20:00,497.81,499.15,497.47,498.5,4712.0,497.81,499.15,497.47,498.5,4712.0
2024-10-16 12:30:00,498.99,499.28,497.78,498.73,7398.0,498.99,499.28,497.78,498.73,7398.0
2024-10-16 12:40:00,498.57,499.13,497.54,497.65,6466.0,498.57,499.13,497.54,497.65,6466.0
2024-10-16 12:50:00,498.1,499.87,497.96,499.7,24360.0,498.1,499.87,497.96,499.7,24360.0
2024-10-16 13:00:00,499.84,501.05,498.91,500.08,24823.0,499.84,501.05,498.91,500.08,24823.0
2024-10-16 13:10:00,499.74,499.93,497.6,497.7,4819.0,499.74,499.93,497.6,497.7,4819.0
2024-10-16 13:20:00,497.59,497.94,497.21,497.56,6229.0,497.59,497.94,497.21,497.56,6229.0
2024-10-16 13:30:00,497.56,500.94,497.56,500.68,7191.0,497.56,500.94,497.56,500.68,7191.0
2024-10-16 13:40:00,501.0,501.33,500.64,501.15,3452.0,501.0,501.33,500.64,501.15,3452.0
2024-10-16 13:50:00,501.16,501.52,500.66,500.99,9228.0,501.16,501.52,500.66,500.99,9228.0
2024-10-16 14:00:00,500.95,501.05,499.78,500.53,7719.0,500.95,501.05,499.78,500.53,7719.0
2024-10-16 14:10:00,500.62,501.61,499.99,501.37,15418.0,500.62,501.61,499.99,501.37,15418.0
2024-10-16 14:20:00,501.5,502.9,501.48,502.71,8715.0,501.5,502.9,501.48,502.71,8715.0
2024-10-16 14:30:00,502.79,502.99,501.35,501.38,12169.0,502.79,502.99,501.35,501.38,12169.0
2024-10-16 14:40:00,501.6,502.03,501.06,502.02,13757.0,501.6,502.03,501.06,502.02,13757.0
2024-10-16 14:50:00,502.72,503.1,500.98,500.98,10802.0,502.72,503.1,500.98,500.98,10802.0
2024-10-16 15:00:00,501.08,501.35,500.61,500.61,5969.0,501.08,501.35,500.61,500.61,5969.0
2024-10-16 15:10:00,500.78,500.92,500.2,500.2,7598.0,500.78,500.92,500.2,500.2,7598.0
2024-10-16 15:20:00,500.43,500.99,499.9,500.16,10545.0,500.43,500.99,499.9,500.16,10545.0
2024-10-16 15:30:00,500.13,501.94,499.8,501.45,13382.0,500.13,501.94,499.8,501.45,13382.0
2024-10-16 15:40:00,501.5,502.02,500.73,501.44,12446.0,501.5,502.02,500.73,501.44,12446.0
2024-10-16 15:50:00,501.94,503.0,500.94,501.17,57296.0,501.94,503.0,500.94,501.17,57296.0
2024-10-17 09:30:00,511.24,514.72,507.31,510.27,30443.0,511.24,514.72,507.31,510.27,30443.0
2024-10-17 09:40:00,509.93,510.49,506.93,508.21,9662.0,509.93,510.49,506.93,508.21,9662.0
2024-10-17 09:50:00,508.59,509.55,504.91,505.45,15253.0,508.59,509.55,504.91,505.45,15253.0
2024-10-17 10:00:00,505.46,506.12,503.8,504.29,11483.0,505.46,506.12,503.8,504.29,11483.0
2024-10-17 10:10:00,504.57,505.52,503.8,505.14,8320.0,504.57,505.52,503.8,505.14,8320.0
2024-10-17 10:20:00,505.08,507.52,504.72,505.74,9091.0,505.08,507.52,504.72,505.74,9091.0
2024-10-17 10:30:00,505.67,506.26,504.54,505.84,17216.0,505.67,506.26,504.54,505.84,17216.0
2024-10-17 10:40:00,506.75,507.02,504.64,505.14,2385.0,506.75,507.02,504.64,505.14,2385.0
2024-10-17 10:50:00,505.17,505.73,504.2,504.83,18138.0,505.17,505.73,504.2,504.83,18138.0
2024-10-17 11:00:00,505.06,505.15,503.5,505.15,2747.0,505.06,505.15,503.5,505.15,2747.0
2024-10-17 11:10:00,505.12,505.74,504.84,504.94,2429.0,505.12,505.74,504.84,504.94,2429.0
2024-10-17 11:20:00,504.8,505.1,503.0,503.0,27216.0,504.8,505.1,503.0,503.0,27216.0
2024-10-17 11:30:00,502.81,504.15,501.5,504.15,59214.0,502.81,504.15,501.5,504.15,59214.0
2024-10-17 11:40:00,504.06,505.77,503.98,505.68,9864.0,504.06,505.77,503.98,505.68,9864.0
2024-10-17 11:50:00,505.47,509.22,505.2,509.22,30247.0,505.47,509.22,505.2,509.22,30247.0
2024-10-17 12:00:00,509.42,511.48,508.43,511.12,13304.0,509.42,511.48,508.43,511.12,13304.0
2024-10-17 12:10:00,511.0,512.17,509.14,510.04,82664.0,511.0,512.17,509.14,510.04,82664.0
2024-10-17 12:20:00,510.13,510.41,508.67,509.55,5686.0,510.13,510.41,508.67,509.55,5686.0
2024-10-17 12:30:00,509.36,509.84,508.9,509.83,9502.0,509.36,509.84,508.9,509.83,9502.0
2024-10-17 12:40:00,509.98,510.03,508.84,509.84,15144.0,509.98,510.03,508.84,509.84,15144.0
2024-10-17 12:50:00,509.84,510.65,509.02,509.03,9761.0,509.84,510.65,509.02,509.03,9761.0
2024-10-17 13:00:00,508.83,509.71,508.82,509.53,7297.0,508.83,509.71,508.82,509.53,7297.0
2024-10-17 13:10:00,509.5,509.62,509.13,509.46,5266.0,509.5,509.62,509.13,509.46,5266.0
2024-10-17 13:20:00,509.31,509.63,508.77,509.21,3827.0,509.31,509.63,508.77,509.21,3827.0
2024-10-17 13:30:00,508.9,509.74,508.85,509.43,10337.0,508.9,509.74,508.85,509.43,10337.0
2024-10-17 13:40:00,509.21,509.63,509.07,509.48,3418.0,509.21,509.63,509.07,509.48,3418.0
2024-10-17 13:50:00,509.49,509.54,508.77,508.94,3117.0,509.49,509.54,508.77,508.94,3117.0
2024-10-17 14:00:00,509.62,509.88,508.15,508.18,7371.0,509.62,509.88,508.15,508.18,7371.0
2024-10-17 14:10:00,508.05,508.38,507.11,507.12,1973.0,508.05,508.38,507.11,507.12,1973.0
2024-10-17 14:20:00,507.04,507.97,507.03,507.48,5729.0,507.04,507.97,507.03,507.48,5729.0
2024-10-17 14:30:00,507.59,508.0,506.8,507.03,11084.0,507.59,508.0,506.8,507.03,11084.0
2024-10-17 14:40:00,506.71,507.75,506.22,507.64,3296.0,506.71,507.75,506.22,507.64,3296.0
2024-10-17 14:50:00,507.83,508.08,507.0,507.19,7373.0,507.83,508.08,507.0,507.19,7373.0
2024-10-17 15:00:00,507.45,507.54,506.05,506.05,7309.0,507.45,507.54,506.05,506.05,7309.0
2024-10-17 15:10:00,506.99,507.78,506.2,506.2,5230.0,506.99,507.78,506.2,506.2,5230.0
2024-10-17 15:20:00,506.2,506.66,505.21,505.21,12095.0,506.2,506.66,505.21,505.21,12095.0
2024-10-17 15:30:00,505.1,505.18,503.39,503.39,6511.0,505.1,505.18,503.39,503.39,6511.0
2024-10-17 15:40:00,503.67,504.75,503.39,504.36,16749.0,503.67,504.75,503.39,504.36,16749.0
2024-10-17 15:50:00,504.65,505.16,504.07,504.86,45487.0,504.65,505.16,504.07,504.86,45487.0
2024-10-18 09:30:00,500.65,509.29,499.05,509.15,71798.0,500.65,509.29,499.05,509.15,71798.0
2024-10-18 09:40:00,508.52,513.68,507.93,512.66,10151.0,508.52,513.68,507.93,512.66,10151.0
2024-10-18 09:50:00,512.51,513.06,511.2,512.0,10687.0,512.51,513.06,511.2,512.0,10687.0
2024-10-18 10:00:00,512.3,512.77,510.7,510.95,21784.0,512.3,512.77,510.7,510.95,21784.0
2024-10-18 10:10:00,510.94,511.0,509.05,509.63,10623.0,510.94,511.0,509.05,509.63,10623.0
2024-10-18 10:20:00,509.43,510.6,508.82,510.0,11363.0,509.43,510.6,508.82,510.0,11363.0
2024-10-18 10:30:00,510.0,510.25,508.5,508.51,7517.0,510.0,510.25,508.5,508.51,7517.0
2024-10-18 10:40:00,508.6,509.44,508.49,508.99,3444.0,508.6,509.44,508.49,508.99,3444.0
2024-10-18 10:50:00,509.15,509.15,506.72,506.72,1479.0,509.15,509.15,506.72,506.72,1479.0
2024-10-18 11:00:00,507.31,507.38,506.2,507.18,13528.0,507.31,507.38,506.2,507.18,13528.0
2024-10-18 11:10:00,507.15,507.42,504.9,505.56,21952.0,507.15,507.42,504.9,505.56,21952.0
2024-10-18 11:20:00,505.99,507.61,505.98,507.61,6647.0,505.99,507.61,505.98,507.61,6647.0
2024-10-18 11:30:00,508.12,508.12,505.8,505.8,8202.0,508.12,508.12,505.8,505.8,8202.0
2024-10-18 11:40:00,505.6,506.67,505.6,505.82,3644.0,505.6,506.67,505.6,505.82,3644.0
2024-10-18 11:50:00,505.93,506.32,505.58,505.71,2045.0,505.93,506.32,505.58,505.71,2045.0
2024-10-18 12:00:00,505.58,505.8,505.5,505.8,1000.0,505.58,505.8,505.5,505.8,1000.0
2024-10-18 12:10:00,505.68,505.84,505.14,505.79,2229.0,505.68,505.84,505.14,505.79,2229.0
2024-10-18 12:20:00,506.06,506.46,505.91,506.2,2177.0,506.06,506.46,505.91,506.2,2177.0
2024-10-18 12:30:00,506.48,507.0,506.22,506.56,2271.0,506.48,507.0,506.22,506.56,2271.0
2024-10-18 12:40:00,506.57,507.27,506.57,507.27,1204.0,506.57,507.27,506.57,507.27,1204.0
2024-10-18 12:50:00,507.11,507.11,506.16,506.39,7060.0,507.11,507.11,506.16,506.39,7060.0
2024-10-18 13:00:00,506.42,506.43,505.66,505.93,11455.0,506.42,506.43,505.66,505.93,11455.0
2024-10-18 13:10:00,505.93,507.26,505.93,507.26,4819.0,505.93,507.26,505.93,507.26,4819.0
2024-10-18 13:20:00,507.27,507.49,506.67,506.67,2949.0,507.27,507.49,506.67,506.67,2949.0
2024-10-18 13:30:00,506.3,506.48,505.76,506.17,4066.0,506.3,506.48,505.76,506.17,4066.0
2024-10-18 13:40:00,506.0,506.3,505.6,505.6,3000.0,506.0,506.3,505.6,505.6,3000.0
2024-10-18 13:50:00,505.67,505.84,505.0,505.16,4128.0,505.67,505.84,505.0,505.16,4128.0
2024-10-18 14:00:00,505.0,505.33,503.99,504.7,5861.0,505.0,505.33,503.99,504.7,5861.0
2024-10-18 14:10:00,504.95,505.38,504.71,505.01,1453.0,504.95,505.38,504.71,505.01,1453.0
2024-10-18 14:20:00,505.03,505.52,504.9,505.37,5775.0,505.03,505.52,504.9,505.37,5775.0
2024-10-18 14:30:00,504.94,505.72,504.84,504.97,7053.0,504.94,505.72,504.84,504.97,7053.0
2024-10-18 14:40:00,504.97,505.24,504.85,505.24,5991.0,504.97,505.24,504.85,505.24,5991.0
2024-10-18 14:50:00,505.22,505.32,504.8,505.05,6379.0,505.22,505.32,504.8,505.05,6379.0
2024-10-18 15:00:00,504.94,505.13,504.21,504.96,4638.0,504.94,505.13,504.21,504.96,4638.0
2024-10-18 15:10:00,504.58,504.99,503.5,503.53,7701.0,504.58,504.99,503.5,503.53,7701.0
2024-10-18 15:20:00,503.67,505.63,503.66,505.19,10297.0,503.67,505.63,503.66,505.19,10297.0
2024-10-18 15:30:00,505.08,506.66,504.86,506.66,10199.0,505.08,506.66,504.86,506.66,10199.0
2024-10-18 15:40:00,506.5,506.85,505.88,505.89,7536.0,506.5,506.85,505.88,505.89,7536.0
2024-10-18 15:50:00,506.06,507.62,505.46,507.19,35855.0,506.06,507.62,505.46,507.19,35855.0
2024-10-21 09:30:00,501.93,505.2,501.12,505.1,30113.0,501.93,505.2,501.12,505.1,30113.0
2024-10-21 09:40:00,505.05,506.0,503.96,504.48,11617.0,505.05,506.0,503.96,504.48,11617.0
2024-10-21 09:50:00,504.48,507.17,503.76,506.79,8240.0,504.48,507.17,503.76,506.79,8240.0
2024-10-21 10:00:00,507.09,507.5,505.5,506.2,9438.0,507.09,507.5,505.5,506.2,9438.0
2024-10-21 10:10:00,506.51,507.32,505.91,507.19,5737.0,506.51,507.32,505.91,507.19,5737.0
2024-10-21 10:20:00,507.0,507.0,505.28,505.9,4023.0,507.0,507.0,505.28,505.9,4023.0
2024-10-21 10:30:00,505.46,505.53,504.03,504.38,9877.0,505.46,505.53,504.03,504.38,9877.0
2024-10-21 10:40:00,503.25,504.69,502.38,503.4,12017.0,503.25,504.69,502.38,503.4,12017.0
2024-10-21 10:50:00,503.58,504.1,503.27,504.1,1724.0,503.58,504.1,503.27,504.1,1724.0
2024-10-21 11:00:00,504.29,504.29,502.14,502.28,10552.0,504.29,504.29,502.14,502.28,10552.0
2024-10-21 11:10:00,502.57,504.38,502.57,503.65,8288.0,502.57,504.38,502.57,503.65,8288.0
2024-10-21 11:20:00,503.73,504.53,503.22,503.75,7137.0,503.73,504.53,503.22,503.75,7137.0
2024-10-21 11:30:00,503.57,504.44,503.25,503.56,4100.0,503.57,504.44,503.25,503.56,4100.0
2024-10-21 11:40:00,503.9,504.98,503.87,504.88,3913.0,503.9,504.98,503.87,504.88,3913.0
2024-10-21 11:50:00,504.93,506.0,504.89,505.85,5373.0,504.93,506.0,504.89,505.85,5373.0
2024-10-21 12:00:00,505.87,506.77,505.71,506.23,9367.0,505.87,506.77,505.71,506.23,9367.0
2024-10-21 12:10:00,506.25,506.37,505.33,505.8,2915.0,506.25,506.37,505.33,505.8,2915.0
2024-10-21 12:20:00,505.85,505.9,505.21,505.22,9005.0,505.85,505.9,505.21,505.22,9005.0
2024-10-21 12:30:00,505.12,506.01,504.87,505.03,2316.0,505.12,506.01,504.87,505.03,2316.0
2024-10-21 12:40:00,504.85,505.2,503.76,504.01,8883.0,504.85,505.2,503.76,504.01,8883.0
2024-10-21 12:50:00,504.77,505.32,503.98,504.14,11070.0,504.77,505.32,503.98,504.14,11070.0
2024-10-21 13:00:00,503.89,504.55,503.3,503.94,4001.0,503.89,504.55,503.3,503.94,4001.0
2024-10-21 13:10:00,504.11,504.66,503.31,503.53,10310.0,504.11,504.66,503.31,503.53,10310.0
2024-10-21 13:20:00,503.36,504.0,503.32,503.37,10195.0,503.36,504.0,503.32,503.37,10195.0
2024-10-21 13:30:00,503.86,504.19,503.68,504.1,4769.0,503.86,504.19,503.68,504.1,4769.0
2024-10-21 13:40:00,504.06,504.68,504.04,504.36,14388.0,504.06,504.68,504.04,504.36,14388.0
2024-10-21 13:50:00,504.34,504.62,503.79,504.2,6387.0,504.34,504.62,503.79,504.2,6387.0
2024-10-21 14:00:00,504.32,504.38,503.88,503.88,9160.0,504.32,504.38,503.88,503.88,9160.0
2024-10-21 14:10:00,504.1,504.73,504.05,504.59,7911.0,504.1,504.73,504.05,504.59,7911.0
2024-10-21 14:20:00,504.59,504.6,503.44,504.24,7769.0,504.59,504.6,503.44,504.24,7769.0
2024-10-21 14:30:00,504.25,504.48,504.18,504.37,10019.0,504.25,504.48,504.18,504.37,10019.0
2024-10-21 14:40:00,504.32,504.34,503.13,503.93,7527.0,504.32,504.34,503.13,503.93,7527.0
2024-10-21 14:50:00,504.0,504.4,503.78,503.96,9854.0,504.0,504.4,503.78,503.96,9854.0
2024-10-21 15:00:00,504.1,504.39,503.78,504.38,10971.0,504.1,504.39,503.78,504.38,10971.0
2024-10-21 15:10:00,504.39,504.78,504.24,504.59,13262.0,504.39,504.78,504.24,504.59,13262.0
2024-10-21 15:20:00,504.65,504.76,503.7,504.36,18528.0,504.65,504.76,503.7,504.36,18528.0
2024-10-21 15:30:00,504.3,504.35,504.02,504.22,10574.0,504.3,504.35,504.02,504.22,10574.0
2024-10-21 15:40:00,504.23,504.6,504.04,504.51,20064.0,504.23,504.6,504.04,504.51,20064.0
2024-10-21 15:50:00,504.54,505.6,504.2,505.6,59473.0,504.54,505.6,504.2,505.6,59473.0
2024-10-22 09:30:00,502.46,502.49,500.01,502.33,15364.0,502.46,502.49,500.01,502.33,15364.0
2024-10-22 09:40:00,502.01,502.7,499.17,500.0,6076.0,502.01,502.7,499.17,500.0,6076.0
2024-10-22 09:50:00,499.88,500.86,497.42,498.29,7842.0,499.88,500.86,497.42,498.29,7842.0
2024-10-22 10:00:00,498.32,499.48,497.44,499.01,21085.0,498.32,499.48,497.44,499.01,21085.0
2024-10-22 10:10:00,498.92,499.76,497.83,499.4,8720.0,498.92,499.76,497.83,499.4,8720.0
2024-10-22 10:20:00,499.13,499.56,498.56,499.05,8628.0,499.13,499.56,498.56,499.05,8628.0
2024-10-22 10:30:00,499.77,499.97,497.85,498.44,7137.0,499.77,499.97,497.85,498.44,7137.0
2024-10-22 10:40:00,498.84,499.04,496.95,497.8,11472.0,498.84,499.04,496.95,497.8,11472.0
2024-10-22 10:50:00,497.87,498.55,497.46,497.91,6119.0,497.87,498.55,497.46,497.91,6119.0
2024-10-22 11:00:00,497.38,497.96,495.56,496.49,12702.0,497.38,497.96,495.56,496.49,12702.0
2024-10-22 11:10:00,496.49,496.63,495.39,496.29,12613.0,496.49,496.63,495.39,496.29,12613.0
2024-10-22 11:20:00,496.3,496.69,495.76,496.37,3090.0,496.3,496.69,495.76,496.37,3090.0
2024-10-22 11:30:00,496.33,497.5,496.33,497.0,5758.0,496.33,497.5,496.33,497.0,5758.0
2024-10-22 11:40:00,496.95,497.15,496.72,496.84,1060.0,496.95,497.15,496.72,496.84,1060.0
2024-10-22 11:50:00,496.85,497.08,496.43,496.76,2864.0,496.85,497.08,496.43,496.76,2864.0
2024-10-22 12:00:00,496.41,496.97,495.89,496.48,7615.0,496.41,496.97,495.89,496.48,7615.0
2024-10-22 12:10:00,496.48,497.02,496.2,496.76,7307.0,496.48,497.02,496.2,496.76,7307.0
2024-10-22 12:20:00,496.76,497.87,496.57,497.87,11086.0,496.76,497.87,496.57,497.87,11086.0
2024-10-22 12:30:00,497.96,498.45,497.6,498.13,7403.0,497.96,498.45,497.6,498.13,7403.0
2024-10-22 12:40:00,498.09,498.49,497.45,497.94,2899.0,498.09,498.49,497.45,497.94,2899.0
2024-10-22 12:50:00,498.02,500.54,498.01,499.57,3201.0,498.02,500.54,498.01,499.57,3201.0
2024-10-22 13:00:00,500.28,500.29,499.66,499.93,1227.0,500.28,500.29,499.66,499.93,1227.0
2024-10-22 13:10:00,500.0,500.2,499.47,500.0,5140.0,500.0,500.2,499.47,500.0,5140.0
2024-10-22 13:20:00,500.07,500.38,499.67,500.13,5030.0,500.07,500.38,499.67,500.13,5030.0
2024-10-22 13:30:00,500.4,502.0,500.27,501.75,3680.0,500.4,502.0,500.27,501.75,3680.0
2024-10-22 13:40:00,502.03,502.78,501.99,502.49,4471.0,502.03,502.78,501.99,502.49,4471.0
2024-10-22 13:50:00,502.27,502.72,502.26,502.5,3646.0,502.27,502.72,502.26,502.5,3646.0
2024-10-22 14:00:00,502.95,503.55,502.37,502.38,5223.0,502.95,503.55,502.37,502.38,5223.0
2024-10-22 14:10:00,502.75,502.75,501.12,502.04,5484.0,502.75,502.75,501.12,502.04,5484.0
2024-10-22 14:20:00,502.15,502.42,501.68,502.03,4060.0,502.15,502.42,501.68,502.03,4060.0
2024-10-22 14:30:00,501.4,501.92,500.99,501.22,3036.0,501.4,501.92,500.99,501.22,3036.0
2024-10-22 14:40:00,500.62,501.15,500.42,500.96,5369.0,500.62,501.15,500.42,500.96,5369.0
2024-10-22 14:50:00,500.38,501.05,500.34,500.46,6534.0,500.38,501.05,500.34,500.46,6534.0
2024-10-22 15:00:00,500.48,501.02,500.47,500.94,3858.0,500.48,501.02,500.47,500.94,3858.0
2024-10-22 15:10:00,501.05,501.8,500.68,501.8,5582.0,501.05,501.8,500.68,501.8,5582.0
2024-10-22 15:20:00,501.37,501.64,501.15,501.41,4009.0,501.37,501.64,501.15,501.41,4009.0
2024-10-22 15:30:00,501.51,501.77,500.92,501.25,11026.0,501.51,501.77,500.92,501.25,11026.0
2024-10-22 15:40:00,501.5,502.68,501.17,501.77,12056.0,501.5,502.68,501.17,501.77,12056.0
2024-10-22 15:50:00,501.94,503.39,501.81,502.41,38102.0,501.94,503.39,501.81,502.41,38102.0
2024-10-23 09:30:00,498.14,499.7,495.98,497.26,13177.0,498.14,499.7,495.98,497.26,13177.0
2024-10-23 09:40:00,497.92,499.01,497.92,498.83,4612.0,497.92,499.01,497.92,498.83,4612.0
2024-10-23 09:50:00,498.93,500.11,498.64,499.25,7744.0,498.93,500.11,498.64,499.25,7744.0
2024-10-23 10:00:00,499.44,499.55,496.59,498.22,7944.0,499.44,499.55,496.59,498.22,7944.0
2024-10-23 10:10:00,498.45,498.77,497.77,497.92,4459.0,498.45,498.77,497.77,497.92,4459.0
2024-10-23 10:20:00,498.0,499.96,498.0,499.95,7752.0,498.0,499.96,498.0,499.95,7752.0
2024-10-23 10:30:00,500.18,502.42,500.18,501.5,21333.0,500.18,502.42,500.18,501.5,21333.0
2024-10-23 10:40:00,501.51,501.59,500.78,500.78,4008.0,501.51,501.59,500.78,500.78,4008.0
2024-10-23 10:50:00,499.9,499.9,499.08,499.51,2406.0,499.9,499.9,499.08,499.51,2406.0
2024-10-23 11:00:00,499.07,499.54,498.51,498.78,7086.0,499.07,499.54,498.51,498.78,7086.0
2024-10-23 11:10:00,498.75,499.14,497.79,498.51,9174.0,498.75,499.14,497.79,498.51,9174.0
2024-10-23 11:20:00,498.61,499.04,496.58,496.85,4770.0,498.61,499.04,496.58,496.85,4770.0
2024-10-23 11:30:00,496.37,497.33,496.34,497.33,4773.0,496.37,497.33,496.34,497.33,4773.0
2024-10-23 11:40:00,497.33,499.13,497.03,498.86,5158.0,497.33,499.13,497.03,498.86,5158.0
2024-10-23 11:50:00,498.86,500.26,498.86,500.26,4438.0,498.86,500.26,498.86,500.26,4438.0
2024-10-23 12:00:00,499.7,499.7,497.6,497.66,10761.0,499.7,499.7,497.6,497.66,10761.0
2024-10-23 12:10:00,497.87,498.12,497.01,497.01,1270.0,497.87,498.12,497.01,497.01,1270.0
2024-10-23 12:20:00,496.83,496.83,495.53,495.53,6970.0,496.83,496.83,495.53,495.53,6970.0
2024-10-23 12:30:00,495.5,495.67,495.22,495.33,5578.0,495.5,495.67,495.22,495.33,5578.0
2024-10-23 12:40:00,495.34,496.15,495.33,496.09,3837.0,495.34,496.15,495.33,496.09,3837.0
2024-10-23 12:50:00,495.92,496.12,494.92,495.06,1237.0,495.92,496.12,494.92,495.06,1237.0
2024-10-23 13:00:00,494.97,495.27,493.98,494.0,3952.0,494.97,495.27,493.98,494.0,3952.0
2024-10-23 13:10:00,494.0,494.14,492.98,493.08,3325.0,494.0,494.14,492.98,493.08,3325.0
2024-10-23 13:20:00,493.0,493.86,492.69,493.63,3598.0,493.0,493.86,492.69,493.63,3598.0
2024-10-23 13:30:00,493.6,493.6,492.5,492.5,9368.0,493.6,493.6,492.5,492.5,9368.0
2024-10-23 13:40:00,492.37,493.11,492.0,492.87,3083.0,492.37,493.11,492.0,492.87,3083.0
2024-10-23 13:50:00,492.62,492.62,491.57,491.97,3584.0,492.62,492.62,491.57,491.97,3584.0
2024-10-23 14:00:00,491.96,492.25,491.0,491.58,3938.0,491.96,492.25,491.0,491.58,3938.0
2024-10-23 14:10:00,491.6,491.6,490.68,490.68,933.0,491.6,491.6,490.68,490.68,933.0
2024-10-23 14:20:00,490.72,491.68,490.72,490.76,2994.0,490.72,491.68,490.72,490.76,2994.0
2024-10-23 14:30:00,490.5,491.21,490.3,490.91,3171.0,490.5,491.21,490.3,490.91,3171.0
2024-10-23 14:40:00,490.91,491.46,490.7,491.41,1246.0,490.91,491.46,490.7,491.41,1246.0
2024-10-23 14:50:00,490.99,490.99,490.39,490.62,2820.0,490.99,490.99,490.39,490.62,2820.0
2024-10-23 15:00:00,490.75,490.75,489.77,490.56,6171.0,490.75,490.75,489.77,490.56,6171.0
2024-10-23 15:10:00,490.48,491.08,490.09,490.9,4154.0,490.48,491.08,490.09,490.9,4154.0
2024-10-23 15:20:00,490.89,491.59,490.89,491.39,4589.0,490.89,491.59,490.89,491.39,4589.0
2024-10-23 15:30:00,491.0,491.77,490.72,491.77,4331.0,491.0,491.77,490.72,491.77,4331.0
2024-10-23 15:40:00,491.75,492.51,491.65,492.1,4357.0,491.75,492.51,491.65,492.1,4357.0
2024-10-23 15:50:00,492.29,493.9,492.07,493.44,24687.0,492.29,493.9,492.07,493.44,24687.0
2024-10-24 09:30:00,497.07,500.65,495.53,495.82,31862.0,497.07,500.65,495.53,495.82,31862.0
2024-10-24 09:40:00,496.62,497.06,495.6,495.79,13368.0,496.62,497.06,495.6,495.79,13368.0
2024-10-24 09:50:00,496.47,497.87,496.39,497.78,7315.0,496.47,497.87,496.39,497.78,7315.0
2024-10-24 10:00:00,497.84,499.27,496.19,496.96,6959.0,497.84,499.27,496.19,496.96,6959.0
2024-10-24 10:10:00,497.59,497.93,495.73,496.04,5179.0,497.59,497.93,495.73,496.04,5179.0
2024-10-24 10:20:00,496.0,496.44,495.0,495.15,8196.0,496.0,496.44,495.0,495.15,8196.0
2024-10-24 10:30:00,495.43,496.55,494.84,496.11,7832.0,495.43,496.55,494.84,496.11,7832.0
2024-10-24 10:40:00,495.4,495.49,494.39,494.56,9233.0,495.4,495.49,494.39,494.56,9233.0
2024-10-24 10:50:00,494.75,494.75,491.12,491.55,6093.0,494.75,494.75,491.12,491.55,6093.0
2024-10-24 11:00:00,491.65,492.98,491.59,492.84,5524.0,491.65,492.98,491.59,492.84,5524.0
2024-10-24 11:10:00,493.16,494.03,492.8,493.65,2729.0,493.16,494.03,492.8,493.65,2729.0
2024-10-24 11:20:00,493.66,494.02,493.35,493.62,1747.0,493.66,494.02,493.35,493.62,1747.0
2024-10-24 11:30:00,493.34,494.01,492.96,493.04,10254.0,493.34,494.01,492.96,493.04,10254.0
2024-10-24 11:40:00,492.89,493.73,492.46,492.95,11022.0,492.89,493.73,492.46,492.95,11022.0
2024-10-24 11:50:00,492.99,495.56,492.58,495.56,6145.0,492.99,495.56,492.58,495.56,6145.0
2024-10-24 12:00:00,495.75,495.75,493.11,494.31,4746.0,495.75,495.75,493.11,494.31,4746.0
2024-10-24 12:10:00,494.29,494.62,493.57,494.38,2931.0,494.29,494.62,493.57,494.38,2931.0
2024-10-24 12:20:00,494.67,495.84,494.67,495.58,5160.0,494.67,495.84,494.67,495.58,5160.0
2024-10-24 12:30:00,495.58,496.37,495.45,495.51,3630.0,495.58,496.37,495.45,495.51,3630.0
2024-10-24 12:40:00,495.05,495.22,494.57,494.8,1740.0,495.05,495.22,494.57,494.8,1740.0
2024-10-24 12:50:00,494.7,494.7,494.32,494.45,2191.0,494.7,494.7,494.32,494.45,2191.0
2024-10-24 13:00:00,494.37,495.48,494.34,495.48,4382.0,494.37,495.48,494.34,495.48,4382.0
2024-10-24 13:10:00,495.8,496.0,495.35,495.83,2962.0,495.8,496.0,495.35,495.83,2962.0
2024-10-24 13:20:00,496.3,496.3,495.47,495.68,18102.0,496.3,496.3,495.47,495.68,18102.0
2024-10-24 13:30:00,495.68,496.02,495.01,496.02,1847.0,495.68,496.02,495.01,496.02,1847.0
2024-10-24 13:40:00,496.05,496.89,495.92,496.65,9766.0,496.05,496.89,495.92,496.65,9766.0
2024-10-24 13:50:00,496.65,496.67,496.18,496.19,2502.0,496.65,496.67,496.18,496.19,2502.0
2024-10-24 14:00:00,496.22,496.41,495.58,496.32,2412.0,496.22,496.41,495.58,496.32,2412.0
2024-10-24 14:10:00,496.26,496.59,496.26,496.29,3322.0,496.26,496.59,496.26,496.29,3322.0
2024-10-24 14:20:00,496.05,496.41,495.46,495.7,4866.0,496.05,496.41,495.46,495.7,4866.0
2024-10-24 14:30:00,495.51,495.54,494.76,494.86,1703.0,495.51,495.54,494.76,494.86,1703.0
2024-10-24 14:40:00,494.5,494.97,494.41,494.68,1488.0,494.5,494.97,494.41,494.68,1488.0
2024-10-24 14:50:00,494.63,495.11,494.57,495.11,1848.0,494.63,495.11,494.57,495.11,1848.0
2024-10-24 15:00:00,495.11,495.35,494.44,495.31,2213.0,495.11,495.35,494.44,495.31,2213.0
2024-10-24 15:10:00,495.57,495.88,495.57,495.78,1513.0,495.57,495.88,495.57,495.78,1513.0
2024-10-24 15:20:00,496.01,496.23,495.7,495.7,3282.0,496.01,496.23,495.7,495.7,3282.0
2024-10-24 15:30:00,495.77,496.57,495.77,495.89,6523.0,495.77,496.57,495.77,495.89,6523.0
2024-10-24 15:40:00,495.66,496.01,495.4,495.4,6414.0,495.66,496.01,495.4,495.4,6414.0
2024-10-24 15:50:00,495.36,497.0,494.94,495.25,54028.0,495.36,497.0,494.94,495.25,54028.0
2024-10-25 09:30:00,500.22,502.5,498.63,501.23,32571.0,500.22,502.5,498.63,501.23,32571.0
2024-10-25 09:40:00,501.47,503.37,500.58,502.86,15951.0,501.47,503.37,500.58,502.86,15951.0
2024-10-25 09:50:00,502.85,506.01,502.85,505.86,13733.0,502.85,506.01,502.85,505.86,13733.0
2024-10-25 10:00:00,506.17,508.36,505.96,507.24,12228.0,506.17,508.36,505.96,507.24,12228.0
2024-10-25 10:10:00,507.4,507.4,504.7,506.48,11537.0,507.4,507.4,504.7,506.48,11537.0
2024-10-25 10:20:00,506.52,508.0,506.18,507.65,11369.0,506.52,508.0,506.18,507.65,11369.0
2024-10-25 10:30:00,507.17,507.17,506.11,506.54,3544.0,507.17,507.17,506.11,506.54,3544.0
2024-10-25 10:40:00,507.08,507.18,504.31,504.53,7194.0,507.08,507.18,504.31,504.53,7194.0
2024-10-25 10:50:00,504.29,504.96,503.94,504.39,2907.0,504.29,504.96,503.94,504.39,2907.0
2024-10-25 11:00:00,505.06,505.06,503.7,503.71,4040.0,505.06,505.06,503.7,503.71,4040.0
2024-10-25 11:10:00,503.72,504.57,503.42,504.41,4106.0,503.72,504.57,503.42,504.41,4106.0
2024-10-25 11:20:00,504.68,504.68,503.04,503.14,2939.0,504.68,504.68,503.04,503.14,2939.0
2024-10-25 11:30:00,503.13,504.02,502.77,502.78,3371.0,503.13,504.02,502.77,502.78,3371.0
2024-10-25 11:40:00,502.43,504.05,502.43,504.05,3114.0,502.43,504.05,502.43,504.05,3114.0
2024-10-25 11:50:00,503.59,503.59,502.99,503.45,2359.0,503.59,503.59,502.99,503.45,2359.0
2024-10-25 12:00:00,504.0,504.0,502.89,503.76,3318.0,504.0,504.0,502.89,503.76,3318.0
2024-10-25 12:10:00,503.5,503.62,502.76,503.47,3822.0,503.5,503.62,502.76,503.47,3822.0
2024-10-25 12:20:00,503.13,504.04,503.04,503.94,7244.0,503.13,504.04,503.04,503.94,7244.0
2024-10-25 12:30:00,503.94,504.61,503.52,504.61,5813.0,503.94,504.61,503.52,504.61,5813.0
2024-10-25 12:40:00,504.6,504.98,503.93,504.04,3656.0,504.6,504.98,503.93,504.04,3656.0
2024-10-25 12:50:00,504.5,504.73,503.95,503.95,2692.0,504.5,504.73,503.95,503.95,2692.0
2024-10-25 13:00:00,504.25,505.18,503.72,505.18,4938.0,504.25,505.18,503.72,505.18,4938.0
2024-10-25 13:10:00,505.23,505.23,504.01,504.27,2969.0,505.23,505.23,504.01,504.27,2969.0
2024-10-25 13:20:00,504.26,504.41,503.49,503.68,5720.0,504.26,504.41,503.49,503.68,5720.0
2024-10-25 13:30:00,503.44,503.9,502.89,503.09,5234.0,503.44,503.9,502.89,503.09,5234.0
2024-10-25 13:40:00,502.87,503.52,501.35,503.47,4599.0,502.87,503.52,501.35,503.47,4599.0
2024-10-25 13:50:00,503.64,504.28,502.33,502.33,5635.0,503.64,504.28,502.33,502.33,5635.0
2024-10-25 14:00:00,502.57,502.67,501.01,501.01,3050.0,502.57,502.67,501.01,501.01,3050.0
2024-10-25 14:10:00,501.02,502.76,500.76,502.72,5945.0,501.02,502.76,500.76,502.72,5945.0
2024-10-25 14:20:00,502.72,503.26,501.94,503.02,3086.0,502.72,503.26,501.94,503.02,3086.0
2024-10-25 14:30:00,503.05,503.36,502.41,503.36,2412.0,503.05,503.36,502.41,503.36,2412.0
2024-10-25 14:40:00,502.72,503.16,502.37,503.06,6621.0,502.72,503.16,502.37,503.06,6621.0
2024-10-25 14:50:00,503.03,503.35,502.62,503.08,2652.0,503.03,503.35,502.62,503.08,2652.0
2024-10-25 15:00:00,502.95,503.19,502.38,502.57,2232.0,502.95,503.19,502.38,502.57,2232.0
2024-10-25 15:10:00,502.86,502.89,502.23,502.23,3724.0,502.86,502.89,502.23,502.23,3724.0
2024-10-25 15:20:00,502.18,502.18,501.18,502.17,3894.0,502.18,502.18,501.18,502.17,3894.0
2024-10-25 15:30:00,501.98,502.24,501.58,502.24,4443.0,501.98,502.24,501.58,502.24,4443.0
2024-10-25 15:40:00,501.71,502.03,501.31,501.84,3679.0,501.71,502.03,501.31,501.84,3679.0
2024-10-25 15:50:00,501.6,501.78,500.85,501.64,17190.0,501.6,501.78,500.85,501.64,17190.0
2024-10-28 09:30:00,505.16,505.21,501.58,502.56,16767.0,505.16,505.21,501.58,502.56,16767.0
2024-10-28 09:40:00,503.45,504.08,502.89,502.89,3004.0,503.45,504.08,502.89,502.89,3004.0
2024-10-28 09:50:00,502.53,503.53,502.0,503.24,4242.0,502.53,503.53,502.0,503.24,4242.0
2024-10-28 10:00:00,503.01,503.72,502.64,503.49,4585.0,503.01,503.72,502.64,503.49,4585.0
2024-10-28 10:10:00,503.02,503.06,502.19,502.42,555.0,503.02,503.06,502.19,502.42,555.0
2024-10-28 10:20:00,502.75,502.75,501.44,501.84,16260.0,502.75,502.75,501.44,501.84,16260.0
2024-10-28 10:30:00,502.0,502.13,499.67,500.39,9742.0,502.0,502.13,499.67,500.39,9742.0
2024-10-28 10:40:00,500.93,501.49,499.78,500.53,2462.0,500.93,501.49,499.78,500.53,2462.0
2024-10-28 10:50:00,500.1,500.1,498.59,498.93,5023.0,500.1,500.1,498.59,498.93,5023.0
2024-10-28 11:00:00,498.54,499.06,497.86,497.89,7692.0,498.54,499.06,497.86,497.89,7692.0
2024-10-28 11:10:00,497.39,499.17,497.39,499.04,4551.0,497.39,499.17,497.39,499.04,4551.0
2024-10-28 11:20:00,498.96,499.23,498.25,498.6,6437.0,498.96,499.23,498.25,498.6,6437.0
2024-10-28 11:30:00,498.75,499.48,497.91,499.42,8908.0,498.75,499.48,497.91,499.42,8908.0
2024-10-28 11:40:00,499.24,499.47,498.65,499.21,6552.0,499.24,499.47,498.65,499.21,6552.0
2024-10-28 11:50:00,499.05,499.92,498.63,498.83,6965.0,499.05,499.92,498.63,498.83,6965.0
2024-10-28 12:00:00,498.68,498.73,497.89,498.72,2350.0,498.68,498.73,497.89,498.72,2350.0
2024-10-28 12:10:00,498.67,499.3,498.67,499.13,3400.0,498.67,499.3,498.67,499.13,3400.0
2024-10-28 12:20:00,499.26,499.62,498.85,498.85,4361.0,499.26,499.62,498.85,498.85,4361.0
2024-10-28 12:30:00,498.13,498.13,497.16,497.26,1172.0,498.13,498.13,497.16,497.26,1172.0
2024-10-28 12:40:00,496.93,498.65,496.91,498.39,3621.0,496.93,498.65,496.91,498.39,3621.0
2024-10-28 12:50:00,498.44,498.68,498.26,498.66,1883.0,498.44,498.68,498.26,498.66,1883.0
2024-10-28 13:00:00,498.5,498.68,497.78,498.13,1737.0,498.5,498.68,497.78,498.13,1737.0
2024-10-28 13:10:00,498.67,498.67,497.83,498.1,5895.0,498.67,498.67,497.83,498.1,5895.0
2024-10-28 13:20:00,497.9,498.19,497.45,497.45,2500.0,497.9,498.19,497.45,497.45,2500.0
2024-10-28 13:30:00,497.88,498.23,496.96,496.96,7438.0,497.88,498.23,496.96,496.96,7438.0
2024-10-28 13:40:00,496.96,497.03,496.57,496.57,3285.0,496.96,497.03,496.57,496.57,3285.0
2024-10-28 13:50:00,496.69,497.1,496.64,496.69,5549.0,496.69,497.1,496.64,496.69,5549.0
2024-10-28 14:00:00,496.64,497.51,496.64,497.51,3492.0,496.64,497.51,496.64,497.51,3492.0
2024-10-28 14:10:00,497.51,498.02,497.16,498.02,3788.0,497.51,498.02,497.16,498.02,3788.0
2024-10-28 14:20:00,497.85,497.93,497.49,497.56,1750.0,497.85,497.93,497.49,497.56,1750.0
2024-10-28 14:30:00,497.43,497.78,496.98,497.59,1818.0,497.43,497.78,496.98,497.59,1818.0
2024-10-28 14:40:00,497.57,497.57,496.81,497.34,1200.0,497.57,497.57,496.81,497.34,1200.0
2024-10-28 14:50:00,497.56,498.08,497.49,497.64,2237.0,497.56,498.08,497.49,497.64,2237.0
2024-10-28 15:00:00,497.48,498.01,497.48,497.92,2372.0,497.48,498.01,497.48,497.92,2372.0
2024-10-28 15:10:00,497.88,498.41,497.76,497.77,3688.0,497.88,498.41,497.76,497.77,3688.0
2024-10-28 15:20:00,497.79,498.03,497.17,497.23,4936.0,497.79,498.03,497.17,497.23,4936.0
2024-10-28 15:30:00,497.33,498.15,497.25,497.83,3955.0,497.33,498.15,497.25,497.83,3955.0
2024-10-28 15:40:00,497.95,498.75,497.7,498.0,9035.0,497.95,498.75,497.7,498.0,9035.0
2024-10-28 15:50:00,498.39,498.39,495.91,496.17,40155.0,498.39,498.39,495.91,496.17,40155.0
2024-10-29 09:30:00,511.01,517.0,509.35,515.5,57994.0,511.01,517.0,509.35,515.5,57994.0
2024-10-29 09:40:00,515.55,520.49,514.39,516.89,52633.0,515.55,520.49,514.39,516.89,52633.0
2024-10-29 09:50:00,516.44,520.11,516.17,517.07,27727.0,516.44,520.11,516.17,517.07,27727.0
2024-10-29 10:00:00,516.11,518.38,516.11,516.99,8113.0,516.11,518.38,516.11,516.99,8113.0
2024-10-29 10:10:00,516.99,519.68,516.98,518.16,9402.0,516.99,519.68,516.98,518.16,9402.0
2024-10-29 10:20:00,518.12,521.14,518.0,519.41,11723.0,518.12,521.14,518.0,519.41,11723.0
2024-10-29 10:30:00,519.0,523.9,519.0,523.46,13898.0,519.0,523.9,519.0,523.46,13898.0
2024-10-29 10:40:00,523.76,525.05,523.2,525.05,24263.0,523.76,525.05,523.2,525.05,24263.0
2024-10-29 10:50:00,525.09,527.1,524.55,525.73,12238.0,525.09,527.1,524.55,525.73,12238.0
2024-10-29 11:00:00,525.91,526.29,523.7,524.23,8362.0,525.91,526.29,523.7,524.23,8362.0
2024-10-29 11:10:00,524.29,524.49,523.09,523.75,11202.0,524.29,524.49,523.09,523.75,11202.0
2024-10-29 11:20:00,523.55,525.7,522.65,524.72,9679.0,523.55,525.7,522.65,524.72,9679.0
2024-10-29 11:30:00,524.42,524.42,522.0,522.41,15747.0,524.42,524.42,522.0,522.41,15747.0
2024-10-29 11:40:00,522.67,524.79,522.58,524.76,8986.0,522.67,524.79,522.58,524.76,8986.0
2024-10-29 11:50:00,524.9,527.1,524.75,527.07,14250.0,524.9,527.1,524.75,527.07,14250.0
2024-10-29 12:00:00,527.45,528.39,526.72,527.62,11537.0,527.45,528.39,526.72,527.62,11537.0
2024-10-29 12:10:00,527.61,528.42,526.97,528.26,8149.0,527.61,528.42,526.97,528.26,8149.0
2024-10-29 12:20:00,527.55,527.99,526.64,527.21,4494.0,527.55,527.99,526.64,527.21,4494.0
2024-10-29 12:30:00,526.96,527.09,526.18,526.65,4495.0,526.96,527.09,526.18,526.65,4495.0
2024-10-29 12:40:00,527.04,527.92,526.91,527.91,3834.0,527.04,527.92,526.91,527.91,3834.0
2024-10-29 12:50:00,527.57,527.79,526.68,527.4,6840.0,527.57,527.79,526.68,527.4,6840.0
2024-10-29 13:00:00,527.2,528.2,527.14,527.58,3563.0,527.2,528.2,527.14,527.58,3563.0
2024-10-29 13:10:00,527.86,528.21,527.43,527.64,2762.0,527.86,528.21,527.43,527.64,2762.0
2024-10-29 13:20:00,527.82,528.21,527.04,527.04,5209.0,527.82,528.21,527.04,527.04,5209.0
2024-10-29 13:30:00,527.36,527.54,526.86,527.48,6934.0,527.36,527.54,526.86,527.48,6934.0
2024-10-29 13:40:00,527.39,527.52,526.18,527.46,9530.0,527.39,527.52,526.18,527.46,9530.0
2024-10-29 13:50:00,527.36,528.91,526.87,527.3,4982.0,527.36,528.91,526.87,527.3,4982.0
2024-10-29 14:00:00,527.2,528.6,526.8,528.59,4227.0,527.2,528.6,526.8,528.59,4227.0
2024-10-29 14:10:00,528.06,528.22,527.33,527.68,3174.0,528.06,528.22,527.33,527.68,3174.0
2024-10-29 14:20:00,527.78,529.0,527.78,529.0,5382.0,527.78,529.0,527.78,529.0,5382.0
2024-10-29 14:30:00,528.71,529.43,528.18,529.43,5026.0,528.71,529.43,528.18,529.43,5026.0
2024-10-29 14:40:00,529.25,529.37,528.02,528.21,3420.0,529.25,529.37,528.02,528.21,3420.0
2024-10-29 14:50:00,527.99,528.7,527.96,528.06,4473.0,527.99,528.7,527.96,528.06,4473.0
2024-10-29 15:00:00,528.46,529.08,528.31,528.87,5527.0,528.46,529.08,528.31,528.87,5527.0
2024-10-29 15:10:00,528.86,529.9,528.86,529.68,6391.0,528.86,529.9,528.86,529.68,6391.0
2024-10-29 15:20:00,529.9,531.14,529.73,530.74,9213.0,529.9,531.14,529.73,530.74,9213.0
2024-10-29 15:30:00,530.61,531.01,529.74,530.02,10454.0,530.61,531.01,529.74,530.02,10454.0
2024-10-29 15:40:00,530.02,531.34,529.77,530.7,17951.0,530.02,531.34,529.77,530.7,17951.0
2024-10-29 15:50:00,530.62,531.38,529.1,529.21,49363.0,530.62,531.38,529.1,529.21,49363.0
2024-10-30 09:30:00,526.2,528.48,523.7,525.12,26004.0,526.2,528.48,523.7,525.12,26004.0
2024-10-30 09:40:00,525.09,526.17,523.28,524.39,7706.0,525.09,526.17,523.28,524.39,7706.0
2024-10-30 09:50:00,523.69,527.21,523.35,526.9,4328.0,523.69,527.21,523.35,526.9,4328.0
2024-10-30 10:00:00,527.81,530.37,527.81,529.63,10521.0,527.81,530.37,527.81,529.63,10521.0
2024-10-30 10:10:00,529.33,529.93,528.7,529.93,6290.0,529.33,529.93,528.7,529.93,6290.0
2024-10-30 10:20:00,530.58,531.0,530.23,530.43,1942.0,530.58,531.0,530.23,530.43,1942.0
2024-10-30 10:30:00,530.47,531.72,530.09,531.65,7810.0,530.47,531.72,530.09,531.65,7810.0
2024-10-30 10:40:00,531.67,532.84,530.95,531.7,5335.0,531.67,532.84,530.95,531.7,5335.0
2024-10-30 10:50:00,531.55,532.25,529.55,531.24,16178.0,531.55,532.25,529.55,531.24,16178.0
2024-10-30 11:00:00,532.0,532.0,530.55,530.56,15052.0,532.0,532.0,530.55,530.56,15052.0
2024-10-30 11:10:00,530.5,530.91,528.93,529.62,14647.0,530.5,530.91,528.93,529.62,14647.0
2024-10-30 11:20:00,529.88,530.96,528.97,530.96,9209.0,529.88,530.96,528.97,530.96,9209.0
2024-10-30 11:30:00,530.6,530.7,528.37,529.69,7237.0,530.6,530.7,528.37,529.69,7237.0
2024-10-30 11:40:00,529.85,531.37,529.55,530.92,9905.0,529.85,531.37,529.55,530.92,9905.0
2024-10-30 11:50:00,530.83,531.13,530.08,531.13,5839.0,530.83,531.13,530.08,531.13,5839.0
2024-10-30 12:00:00,530.75,531.45,530.75,530.76,8558.0,530.75,531.45,530.75,530.76,8558.0
2024-10-30 12:10:00,530.48,531.29,530.35,531.24,10456.0,530.48,531.29,530.35,531.24,10456.0
2024-10-30 12:20:00,531.45,531.97,530.91,530.91,5767.0,531.45,531.97,530.91,530.91,5767.0
2024-10-30 12:30:00,531.03,532.87,530.77,532.87,6166.0,531.03,532.87,530.77,532.87,6166.0
2024-10-30 12:40:00,533.07,533.31,532.34,533.31,4004.0,533.07,533.31,532.34,533.31,4004.0
2024-10-30 12:50:00,533.31,533.31,531.49,531.72,7587.0,533.31,533.31,531.49,531.72,7587.0
2024-10-30 13:00:00,531.72,532.33,531.36,531.43,9444.0,531.72,532.33,531.36,531.43,9444.0
2024-10-30 13:10:00,531.36,532.08,531.19,531.99,7681.0,531.36,532.08,531.19,531.99,7681.0
2024-10-30 13:20:00,532.45,533.31,532.0,533.07,6425.0,532.45,533.31,532.0,533.07,6425.0
2024-10-30 13:30:00,533.07,533.71,532.46,533.21,30505.0,533.07,533.71,532.46,533.21,30505.0
2024-10-30 13:40:00,532.93,533.86,532.34,533.63,7457.0,532.93,533.86,532.34,533.63,7457.0
2024-10-30 13:50:00,533.93,534.16,533.15,533.38,12192.0,533.93,534.16,533.15,533.38,12192.0
2024-10-30 14:00:00,533.34,533.67,533.2,533.61,5833.0,533.34,533.67,533.2,533.61,5833.0
2024-10-30 14:10:00,533.84,534.09,533.35,533.36,3120.0,533.84,534.09,533.35,533.36,3120.0
2024-10-30 14:20:00,533.9,534.17,533.15,533.64,8250.0,533.9,534.17,533.15,533.64,8250.0
2024-10-30 14:30:00,533.64,534.72,533.64,534.72,6797.0,533.64,534.72,533.64,534.72,6797.0
2024-10-30 14:40:00,534.71,535.79,534.34,534.72,16286.0,534.71,535.79,534.34,534.72,16286.0
2024-10-30 14:50:00,534.79,535.0,534.25,534.74,9116.0,534.79,535.0,534.25,534.74,9116.0
2024-10-30 15:00:00,534.64,535.9,534.45,534.95,19582.0,534.64,535.9,534.45,534.95,19582.0
2024-10-30 15:10:00,535.1,535.51,534.86,535.41,11129.0,535.1,535.51,534.86,535.41,11129.0
2024-10-30 15:20:00,535.42,535.76,534.73,535.52,13762.0,535.42,535.76,534.73,535.52,13762.0
2024-10-30 15:30:00,535.69,535.69,534.65,535.3,17935.0,535.69,535.69,534.65,535.3,17935.0
2024-10-30 15:40:00,535.62,536.0,535.21,535.24,19986.0,535.62,536.0,535.21,535.24,19986.0
2024-10-30 15:50:00,535.24,536.87,535.0,536.55,126504.0,535.24,536.87,535.0,536.55,126504.0
2024-10-31 09:30:00,531.83,532.04,518.73,521.39,21146.0,531.83,532.04,518.73,521.39,21146.0
2024-10-31 09:40:00,523.35,523.92,517.54,522.08,7103.0,523.35,523.92,517.54,522.08,7103.0
2024-10-31 09:50:00,522.03,523.84,519.9,522.18,20429.0,522.03,523.84,519.9,522.18,20429.0
2024-10-31 10:00:00,522.72,523.05,520.46,521.51,11918.0,522.72,523.05,520.46,521.51,11918.0
2024-10-31 10:10:00,520.6,522.99,519.55,522.94,17625.0,520.6,522.99,519.55,522.94,17625.0
2024-10-31 10:20:00,521.86,523.19,521.04,521.52,4442.0,521.86,523.19,521.04,521.52,4442.0
2024-10-31 10:30:00,521.48,521.7,519.37,521.1,14801.0,521.48,521.7,519.37,521.1,14801.0
2024-10-31 10:40:00,520.93,521.32,519.56,519.89,16098.0,520.93,521.32,519.56,519.89,16098.0
2024-10-31 10:50:00,519.89,520.66,519.78,520.28,8865.0,519.89,520.66,519.78,520.28,8865.0
2024-10-31 11:00:00,520.28,520.58,518.31,519.08,29397.0,520.28,520.58,518.31,519.08,29397.0
2024-10-31 11:10:00,518.68,519.05,517.77,518.36,13701.0,518.68,519.05,517.77,518.36,13701.0
2024-10-31 11:20:00,518.2,519.51,517.73,518.16,4001.0,518.2,519.51,517.73,518.16,4001.0
2024-10-31 11:30:00,518.09,518.2,517.54,517.76,7756.0,518.09,518.2,517.54,517.76,7756.0
2024-10-31 11:40:00,517.76,517.76,516.07,516.07,5202.0,517.76,517.76,516.07,516.07,5202.0
2024-10-31 11:50:00,515.82,518.69,515.06,518.19,4666.0,515.82,518.69,515.06,518.19,4666.0
2024-10-31 12:00:00,518.0,519.1,517.98,519.1,5625.0,518.0,519.1,517.98,519.1,5625.0
2024-10-31 12:10:00,518.72,519.61,518.38,519.23,3179.0,518.72,519.61,518.38,519.23,3179.0
2024-10-31 12:20:00,519.11,519.68,517.49,517.66,5380.0,519.11,519.68,517.49,517.66,5380.0
2024-10-31 12:30:00,517.58,517.66,516.57,517.14,3800.0,517.58,517.66,516.57,517.14,3800.0
2024-10-31 12:40:00,517.53,518.31,517.43,517.46,3435.0,517.53,518.31,517.43,517.46,3435.0
2024-10-31 12:50:00,517.93,518.32,516.88,518.31,2860.0,517.93,518.32,516.88,518.31,2860.0
2024-10-31 13:00:00,517.95,519.76,517.95,519.76,4419.0,517.95,519.76,517.95,519.76,4419.0
2024-10-31 13:10:00,518.79,519.25,518.26,518.26,2786.0,518.79,519.25,518.26,518.26,2786.0
2024-10-31 13:20:00,518.72,518.97,517.51,517.52,2319.0,518.72,518.97,517.51,517.52,2319.0
2024-10-31 13:30:00,517.97,517.97,516.68,516.69,2426.0,517.97,517.97,516.68,516.69,2426.0
2024-10-31 13:40:00,517.16,517.17,516.34,517.11,2384.0,517.16,517.17,516.34,517.11,2384.0
2024-10-31 13:50:00,517.14,517.35,516.1,516.25,1600.0,517.14,517.35,516.1,516.25,1600.0
2024-10-31 14:00:00,516.25,516.25,514.74,514.74,5763.0,516.25,516.25,514.74,514.74,5763.0
2024-10-31 14:10:00,514.74,516.55,514.74,515.87,7233.0,514.74,516.55,514.74,515.87,7233.0
2024-10-31 14:20:00,516.13,516.32,514.61,515.69,4995.0,516.13,516.32,514.61,515.69,4995.0
2024-10-31 14:30:00,515.69,516.16,515.07,515.93,10104.0,515.69,516.16,515.07,515.93,10104.0
2024-10-31 14:40:00,515.62,515.7,514.18,514.25,6809.0,515.62,515.7,514.18,514.25,6809.0
2024-10-31 14:50:00,514.57,515.74,514.57,515.66,6113.0,514.57,515.74,514.57,515.66,6113.0
2024-10-31 15:00:00,515.58,516.36,515.25,515.63,8863.0,515.58,516.36,515.25,515.63,8863.0
2024-10-31 15:10:00,515.58,516.21,514.98,516.21,7081.0,515.58,516.21,514.98,516.21,7081.0
2024-10-31 15:20:00,515.82,516.94,515.38,516.22,12549.0,515.82,516.94,515.38,516.22,12549.0
2024-10-31 15:30:00,516.47,517.68,515.96,517.04,15170.0,516.47,517.68,515.96,517.04,15170.0
2024-10-31 15:40:00,517.24,518.08,517.07,517.82,9152.0,517.24,518.08,517.07,517.82,9152.0
2024-10-31 15:50:00,517.87,518.19,512.83,514.07,111036.0,517.87,518.19,512.83,514.07,111036.0
2024-11-01 09:30:00,509.0,515.9,508.83,511.85,22941.0,509.0,515.9,508.83,511.85,22941.0
2024-11-01 09:40:00,511.84,516.1,511.84,515.87,5484.0,511.84,516.1,511.84,515.87,5484.0
2024-11-01 09:50:00,516.51,516.96,513.89,516.96,8649.0,516.51,516.96,513.89,516.96,8649.0
2024-11-01 10:00:00,516.92,517.72,513.95,517.22,8505.0,516.92,517.72,513.95,517.22,8505.0
2024-11-01 10:10:00,516.89,519.68,516.89,519.05,10612.0,516.89,519.68,516.89,519.05,10612.0
2024-11-01 10:20:00,518.7,520.42,518.41,520.42,6751.0,518.7,520.42,518.41,520.42,6751.0
2024-11-01 10:30:00,520.42,520.77,518.28,519.73,13361.0,520.42,520.77,518.28,519.73,13361.0
2024-11-01 10:40:00,519.46,519.46,517.5,518.64,10798.0,519.46,519.46,517.5,518.64,10798.0
2024-11-01 10:50:00,518.71,520.09,517.72,520.09,3357.0,518.71,520.09,517.72,520.09,3357.0
2024-11-01 11:00:00,519.94,520.0,518.15,518.15,4918.0,519.94,520.0,518.15,518.15,4918.0
2024-11-01 11:10:00,518.67,519.61,518.15,519.15,7093.0,518.67,519.61,518.15,519.15,7093.0
2024-11-01 11:20:00,519.19,521.58,518.94,521.17,3292.0,519.19,521.58,518.94,521.17,3292.0
2024-11-01 11:30:00,520.96,521.3,520.23,520.9,6247.0,520.96,521.3,520.23,520.9,6247.0
2024-11-01 11:40:00,520.91,521.2,520.58,520.77,5050.0,520.91,521.2,520.58,520.77,5050.0
2024-11-01 11:50:00,520.77,520.87,519.03,519.97,14537.0,520.77,520.87,519.03,519.97,14537.0
2024-11-01 12:00:00,519.6,520.62,519.5,520.06,5554.0,519.6,520.62,519.5,520.06,5554.0
2024-11-01 12:10:00,520.47,521.6,520.47,521.51,4163.0,520.47,521.6,520.47,521.51,4163.0
2024-11-01 12:20:00,520.79,520.8,520.02,520.02,1482.0,520.79,520.8,520.02,520.02,1482.0
2024-11-01 12:30:00,519.48,520.47,519.43,520.47,4090.0,519.48,520.47,519.43,520.47,4090.0
2024-11-01 12:40:00,520.44,520.44,518.46,519.48,6501.0,520.44,520.44,518.46,519.48,6501.0
2024-11-01 12:50:00,519.48,520.02,518.93,518.93,1525.0,519.48,520.02,518.93,518.93,1525.0
2024-11-01 13:00:00,519.08,519.08,517.98,517.98,1910.0,519.08,519.08,517.98,517.98,1910.0
2024-11-01 13:10:00,518.2,519.81,518.2,519.4,2964.0,518.2,519.81,518.2,519.4,2964.0
2024-11-01 13:20:00,519.57,520.61,519.57,519.81,2368.0,519.57,520.61,519.57,519.81,2368.0
2024-11-01 13:30:00,520.06,520.06,517.9,518.4,4798.0,520.06,520.06,517.9,518.4,4798.0
2024-11-01 13:40:00,518.39,518.81,517.81,518.13,1794.0,518.39,518.81,517.81,518.13,1794.0
2024-11-01 13:50:00,518.13,519.34,517.85,517.85,1992.0,518.13,519.34,517.85,517.85,1992.0
2024-11-01 14:00:00,517.72,518.41,517.22,517.24,3843.0,517.72,518.41,517.22,517.24,3843.0
2024-11-01 14:10:00,517.22,517.43,516.71,517.14,8963.0,517.22,517.43,516.71,517.14,8963.0
2024-11-01 14:20:00,517.14,517.6,516.67,517.34,5566.0,517.14,517.6,516.67,517.34,5566.0
2024-11-01 14:30:00,517.36,517.82,517.01,517.16,7115.0,517.36,517.82,517.01,517.16,7115.0
2024-11-01 14:40:00,516.56,516.93,515.6,516.33,3755.0,516.56,516.93,515.6,516.33,3755.0
2024-11-01 14:50:00,516.35,516.98,516.35,516.98,3408.0,516.35,516.98,516.35,516.98,3408.0
2024-11-01 15:00:00,517.27,518.78,516.99,518.77,4759.0,517.27,518.78,516.99,518.77,4759.0
2024-11-01 15:10:00,518.43,519.34,518.11,519.2,6697.0,518.43,519.34,518.11,519.2,6697.0
2024-11-01 15:20:00,519.13,519.31,518.42,518.42,3310.0,519.13,519.31,518.42,518.42,3310.0
2024-11-01 15:30:00,517.96,519.02,517.85,518.9,7311.0,517.96,519.02,517.85,518.9,7311.0
2024-11-01 15:40:00,519.44,519.6,518.62,518.83,10156.0,519.44,519.6,518.62,518.83,10156.0
2024-11-01 15:50:00,517.23,519.3,516.58,518.36,52268.0,517.23,519.3,516.58,518.36,52268.0
2024-11-04 09:30:00,521.52,527.25,516.98,519.51,34558.0,521.52,527.25,516.98,519.51,34558.0
2024-11-04 09:40:00,519.29,522.15,519.29,520.49,7871.0,519.29,522.15,519.29,520.49,7871.0
2024-11-04 09:50:00,520.36,522.98,518.83,522.98,7361.0,520.36,522.98,518.83,522.98,7361.0
2024-11-04 10:00:00,521.9,524.04,521.57,522.94,6999.0,521.9,524.04,521.57,522.94,6999.0
2024-11-04 10:10:00,523.34,523.64,521.13,521.13,6404.0,523.34,523.64,521.13,521.13,6404.0
2024-11-04 10:20:00,522.21,524.51,522.15,523.67,2050.0,522.21,524.51,522.15,523.67,2050.0
2024-11-04 10:30:00,523.67,524.31,523.57,524.31,1120.0,523.67,524.31,523.57,524.31,1120.0
2024-11-04 10:40:00,523.65,524.71,523.5,524.65,2175.0,523.65,524.71,523.5,524.65,2175.0
2024-11-04 10:50:00,524.84,525.75,524.33,524.33,2053.0,524.84,525.75,524.33,524.33,2053.0
2024-11-04 11:00:00,524.6,526.03,524.59,526.03,2261.0,524.6,526.03,524.59,526.03,2261.0
2024-11-04 11:10:00,525.92,526.68,524.75,524.75,1946.0,525.92,526.68,524.75,524.75,1946.0
2024-11-04 11:20:00,525.3,525.3,523.33,524.2,4421.0,525.3,525.3,523.33,524.2,4421.0
2024-11-04 11:30:00,523.33,523.7,522.52,522.71,2904.0,523.33,523.7,522.52,522.71,2904.0
2024-11-04 11:40:00,522.31,522.31,520.3,521.01,2150.0,522.31,522.31,520.3,521.01,2150.0
2024-11-04 11:50:00,521.03,521.04,519.85,520.14,2553.0,521.03,521.04,519.85,520.14,2553.0
2024-11-04 12:00:00,520.37,520.37,519.1,519.19,2041.0,520.37,520.37,519.1,519.19,2041.0
2024-11-04 12:10:00,519.11,519.99,519.11,519.5,1436.0,519.11,519.99,519.11,519.5,1436.0
2024-11-04 12:20:00,519.56,522.0,519.39,522.0,1751.0,519.56,522.0,519.39,522.0,1751.0
2024-11-04 12:30:00,522.22,522.95,522.2,522.48,2418.0,522.22,522.95,522.2,522.48,2418.0
2024-11-04 12:40:00,522.15,523.72,521.95,523.67,1988.0,522.15,523.72,521.95,523.67,1988.0
2024-11-04 12:50:00,523.6,523.88,523.51,523.88,610.0,523.6,523.88,523.51,523.88,610.0
2024-11-04 13:00:00,523.51,524.12,522.03,522.13,8280.0,523.51,524.12,522.03,522.13,8280.0
2024-11-04 13:10:00,522.13,524.47,522.12,523.79,2818.0,522.13,524.47,522.12,523.79,2818.0
2024-11-04 13:20:00,524.23,524.95,523.61,523.61,820.0,524.23,524.95,523.61,523.61,820.0
2024-11-04 13:30:00,523.75,524.24,523.74,524.24,663.0,523.75,524.24,523.74,524.24,663.0
2024-11-04 13:40:00,524.85,525.29,524.65,525.29,1440.0,524.85,525.29,524.65,525.29,1440.0
2024-11-04 13:50:00,524.67,524.7,524.54,524.61,700.0,524.67,524.7,524.54,524.61,700.0
2024-11-04 14:00:00,524.85,525.42,524.74,524.99,2203.0,524.85,525.42,524.74,524.99,2203.0
2024-11-04 14:10:00,524.62,524.62,524.25,524.46,1010.0,524.62,524.62,524.25,524.46,1010.0
2024-11-04 14:20:00,524.43,524.78,524.21,524.31,2950.0,524.43,524.78,524.21,524.31,2950.0
2024-11-04 14:30:00,524.39,525.38,524.39,525.1,2019.0,524.39,525.38,524.39,525.1,2019.0
2024-11-04 14:40:00,525.55,526.37,525.1,525.13,6691.0,525.55,526.37,525.1,525.13,6691.0
2024-11-04 14:50:00,525.28,525.29,524.71,524.75,1262.0,525.28,525.29,524.71,524.75,1262.0
2024-11-04 15:00:00,524.61,524.87,523.73,523.88,7623.0,524.61,524.87,523.73,523.88,7623.0
2024-11-04 15:10:00,523.96,523.97,523.34,523.86,3338.0,523.96,523.97,523.34,523.86,3338.0
2024-11-04 15:20:00,523.74,524.74,523.74,524.46,1870.0,523.74,524.74,523.74,524.46,1870.0
2024-11-04 15:30:00,524.08,524.1,522.89,522.96,5585.0,524.08,524.1,522.89,522.96,5585.0
2024-11-04 15:40:00,523.51,524.91,523.44,524.72,8041.0,523.51,524.91,523.44,524.72,8041.0
2024-11-04 15:50:00,524.47,524.66,523.64,524.45,23495.0,524.47,524.66,523.64,524.45,23495.0
2024-11-05 09:30:00,527.35,532.0,527.35,530.58,15779.0,527.35,532.0,527.35,530.58,15779.0
2024-11-05 09:40:00,530.57,531.18,527.36,531.11,5731.0,530.57,531.18,527.36,531.11,5731.0
2024-11-05 09:50:00,531.28,531.78,529.7,530.07,7310.0,531.28,531.78,529.7,530.07,7310.0
2024-11-05 10:00:00,530.29,532.36,529.58,530.78,12714.0,530.29,532.36,529.58,530.78,12714.0
2024-11-05 10:10:00,530.78,530.78,528.66,529.93,10099.0,530.78,530.78,528.66,529.93,10099.0
2024-11-05 10:20:00,530.15,531.0,528.43,528.78,5702.0,530.15,531.0,528.43,528.78,5702.0
2024-11-05 10:30:00,528.72,530.41,528.72,530.38,2254.0,528.72,530.41,528.72,530.38,2254.0
2024-11-05 10:40:00,531.06,531.61,530.65,531.12,6144.0,531.06,531.61,530.65,531.12,6144.0
2024-11-05 10:50:00,531.12,531.4,529.74,529.96,5999.0,531.12,531.4,529.74,529.96,5999.0
2024-11-05 11:00:00,529.12,531.71,528.64,531.19,7864.0,529.12,531.71,528.64,531.19,7864.0
2024-11-05 11:10:00,531.23,531.3,530.04,530.04,3844.0,531.23,531.3,530.04,530.04,3844.0
2024-11-05 11:20:00,530.04,531.1,529.43,529.92,7162.0,530.04,531.1,529.43,529.92,7162.0
2024-11-05 11:30:00,530.03,530.74,529.96,529.97,2800.0,530.03,530.74,529.96,529.97,2800.0
2024-11-05 11:40:00,529.57,529.57,528.28,529.48,5746.0,529.57,529.57,528.28,529.48,5746.0
2024-11-05 11:50:00,529.48,530.55,529.25,530.27,1500.0,529.48,530.55,529.25,530.27,1500.0
2024-11-05 12:00:00,530.03,530.79,530.03,530.68,1684.0,530.03,530.79,530.03,530.68,1684.0
2024-11-05 12:10:00,530.08,531.37,530.07,531.37,4237.0,530.08,531.37,530.07,531.37,4237.0
2024-11-05 12:20:00,530.89,531.39,530.61,530.61,2935.0,530.89,531.39,530.61,530.61,2935.0
2024-11-05 12:30:00,530.93,531.35,530.88,531.31,2418.0,530.93,531.35,530.88,531.31,2418.0
2024-11-05 12:40:00,531.23,531.23,530.72,530.72,2054.0,531.23,531.23,530.72,530.72,2054.0
2024-11-05 12:50:00,530.45,530.45,528.96,528.96,4071.0,530.45,530.45,528.96,528.96,4071.0
2024-11-05 13:00:00,528.79,529.22,528.3,529.22,2481.0,528.79,529.22,528.3,529.22,2481.0
2024-11-05 13:10:00,528.78,529.77,528.54,528.83,3854.0,528.78,529.77,528.54,528.83,3854.0
2024-11-05 13:20:00,529.02,529.57,528.54,529.03,2702.0,529.02,529.57,528.54,529.03,2702.0
2024-11-05 13:30:00,528.68,529.56,527.32,527.41,3699.0,528.68,529.56,527.32,527.41,3699.0
2024-11-05 13:40:00,527.42,527.5,526.07,526.07,2463.0,527.42,527.5,526.07,526.07,2463.0
2024-11-05 13:50:00,525.6,525.94,525.31,525.31,2881.0,525.6,525.94,525.31,525.31,2881.0
2024-11-05 14:00:00,525.61,526.16,525.51,525.66,2644.0,525.61,526.16,525.51,525.66,2644.0
2024-11-05 14:10:00,525.59,526.04,524.79,525.41,5413.0,525.59,526.04,524.79,525.41,5413.0
2024-11-05 14:20:00,525.17,526.12,524.62,525.92,7048.0,525.17,526.12,524.62,525.92,7048.0
2024-11-05 14:30:00,525.92,526.2,525.63,526.04,2603.0,525.92,526.2,525.63,526.04,2603.0
2024-11-05 14:40:00,526.04,526.18,525.02,525.02,2215.0,526.04,526.18,525.02,525.02,2215.0
2024-11-05 14:50:00,524.87,524.91,523.81,524.24,4561.0,524.87,524.91,523.81,524.24,4561.0
2024-11-05 15:00:00,523.66,524.44,523.66,524.33,3381.0,523.66,524.44,523.66,524.33,3381.0
2024-11-05 15:10:00,524.74,525.18,524.74,524.98,2462.0,524.74,525.18,524.74,524.98,2462.0
2024-11-05 15:20:00,525.01,525.54,524.63,525.54,5332.0,525.01,525.54,524.63,525.54,5332.0
2024-11-05 15:30:00,525.59,526.6,525.01,525.01,10853.0,525.59,526.6,525.01,525.01,10853.0
2024-11-05 15:40:00,525.35,525.36,523.15,523.39,9861.0,525.35,525.36,523.15,523.39,9861.0
2024-11-05 15:50:00,523.08,524.19,521.15,521.78,54254.0,523.08,524.19,521.15,521.78,54254.0
2024-11-06 09:30:00,536.96,548.26,534.29,547.77,56597.0,536.96,548.26,534.29,547.77,56597.0
2024-11-06 09:40:00,548.46,551.61,547.65,548.19,26961.0,548.46,551.61,547.65,548.19,26961.0
2024-11-06 09:50:00,548.26,548.65,544.09,545.52,9984.0,548.26,548.65,544.09,545.52,9984.0
2024-11-06 10:00:00,546.67,548.62,543.77,543.85,25127.0,546.67,548.62,543.77,543.85,25127.0
2024-11-06 10:10:00,543.49,547.38,543.16,546.86,30312.0,543.49,547.38,543.16,546.86,30312.0
2024-11-06 10:20:00,546.3,547.38,544.46,547.21,32991.0,546.3,547.38,544.46,547.21,32991.0
2024-11-06 10:30:00,547.22,549.28,544.68,544.68,11843.0,547.22,549.28,544.68,544.68,11843.0
2024-11-06 10:40:00,545.63,547.36,544.34,547.36,6089.0,545.63,547.36,544.34,547.36,6089.0
2024-11-06 10:50:00,546.41,546.86,543.74,544.74,7920.0,546.41,546.86,543.74,544.74,7920.0
2024-11-06 11:00:00,544.52,544.98,543.62,544.23,6051.0,544.52,544.98,543.62,544.23,6051.0
2024-11-06 11:10:00,544.23,545.0,542.78,542.81,6038.0,544.23,545.0,542.78,542.81,6038.0
2024-11-06 11:20:00,542.81,544.35,541.3,543.78,9728.0,542.81,544.35,541.3,543.78,9728.0
2024-11-06 11:30:00,543.67,544.76,542.91,544.6,5324.0,543.67,544.76,542.91,544.6,5324.0
2024-11-06 11:40:00,544.44,545.01,543.61,544.88,5701.0,544.44,545.01,543.61,544.88,5701.0
2024-11-06 11:50:00,544.97,545.69,544.28,544.63,14474.0,544.97,545.69,544.28,544.63,14474.0
2024-11-06 12:00:00,543.97,545.03,543.8,544.34,2602.0,543.97,545.03,543.8,544.34,2602.0
2024-11-06 12:10:00,544.82,545.45,544.4,545.02,6492.0,544.82,545.45,544.4,545.02,6492.0
2024-11-06 12:20:00,545.02,546.54,544.36,546.54,17561.0,545.02,546.54,544.36,546.54,17561.0
2024-11-06 12:30:00,546.5,548.54,546.05,548.43,6662.0,546.5,548.54,546.05,548.43,6662.0
2024-11-06 12:40:00,547.88,549.2,547.87,548.6,3625.0,547.88,549.2,547.87,548.6,3625.0
2024-11-06 12:50:00,548.29,549.05,547.29,548.13,3331.0,548.29,549.05,547.29,548.13,3331.0
2024-11-06 13:00:00,547.77,548.73,547.59,547.8,2765.0,547.77,548.73,547.59,547.8,2765.0
2024-11-06 13:10:00,547.69,547.96,547.31,547.55,2106.0,547.69,547.96,547.31,547.55,2106.0
2024-11-06 13:20:00,547.55,549.74,547.53,549.38,5771.0,547.55,549.74,547.53,549.38,5771.0
2024-11-06 13:30:00,549.69,550.21,548.4,549.04,6857.0,549.69,550.21,548.4,549.04,6857.0
2024-11-06 13:40:00,549.53,551.29,549.52,551.08,6007.0,549.53,551.29,549.52,551.08,6007.0
2024-11-06 13:50:00,551.46,551.77,550.08,550.86,5216.0,551.46,551.77,550.08,550.86,5216.0
2024-11-06 14:00:00,551.13,553.04,550.86,553.01,8089.0,551.13,553.04,550.86,553.01,8089.0
2024-11-06 14:10:00,553.3,553.3,552.29,552.68,4013.0,553.3,553.3,552.29,552.68,4013.0
2024-11-06 14:20:00,552.93,553.3,552.5,553.11,5008.0,552.93,553.3,552.5,553.11,5008.0
2024-11-06 14:30:00,552.83,553.53,552.22,553.01,10264.0,552.83,553.53,552.22,553.01,10264.0
2024-11-06 14:40:00,552.69,553.57,552.32,553.38,10008.0,552.69,553.57,552.32,553.38,10008.0
2024-11-06 14:50:00,553.19,553.19,551.13,551.26,7048.0,553.19,553.19,551.13,551.26,7048.0
2024-11-06 15:00:00,551.25,551.81,550.38,551.48,6384.0,551.25,551.81,550.38,551.48,6384.0
2024-11-06 15:10:00,551.55,552.15,551.47,551.48,4863.0,551.55,552.15,551.47,551.48,4863.0
2024-11-06 15:20:00,551.52,551.6,550.46,551.14,6192.0,551.52,551.6,550.46,551.14,6192.0
2024-11-06 15:30:00,550.93,551.74,550.5,550.5,6622.0,550.93,551.74,550.5,550.5,6622.0
2024-11-06 15:40:00,550.45,553.64,550.12,553.21,23096.0,550.45,553.64,550.12,553.21,23096.0
2024-11-06 15:50:00,552.95,554.84,551.76,553.46,83417.0,552.95,554.84,551.76,553.46,83417.0
2024-11-07 09:30:00,560.0,564.9,557.82,562.87,44682.0,560.0,564.9,557.82,562.87,44682.0
2024-11-07 09:40:00,564.4,566.6,561.64,561.64,16209.0,564.4,566.6,561.64,561.64,16209.0
2024-11-07 09:50:00,561.16,565.99,561.03,564.84,17149.0,561.16,565.99,561.03,564.84,17149.0
2024-11-07 10:00:00,564.71,567.0,564.24,565.27,14246.0,564.71,567.0,564.24,565.27,14246.0
2024-11-07 10:10:00,564.74,565.85,563.0,563.0,5321.0,564.74,565.85,563.0,563.0,5321.0
2024-11-07 10:20:00,562.89,565.52,562.88,564.35,5508.0,562.89,565.52,562.88,564.35,5508.0
2024-11-07 10:30:00,564.33,565.74,562.78,565.74,12879.0,564.33,565.74,562.78,565.74,12879.0
2024-11-07 10:40:00,565.3,567.23,565.25,567.14,6009.0,565.3,567.23,565.25,567.14,6009.0
2024-11-07 10:50:00,567.77,569.74,567.77,569.06,6014.0,567.77,569.74,567.77,569.06,6014.0
2024-11-07 11:00:00,568.95,569.68,567.88,568.31,10796.0,568.95,569.68,567.88,568.31,10796.0
2024-11-07 11:10:00,568.07,568.28,567.09,567.66,6383.0,568.07,568.28,567.09,567.66,6383.0
2024-11-07 11:20:00,567.28,568.76,566.76,568.54,10134.0,567.28,568.76,566.76,568.54,10134.0
2024-11-07 11:30:00,568.04,568.13,567.12,567.31,3311.0,568.04,568.13,567.12,567.31,3311.0
2024-11-07 11:40:00,566.98,568.06,566.67,568.06,5303.0,566.98,568.06,566.67,568.06,5303.0
2024-11-07 11:50:00,567.46,570.43,567.46,569.38,14215.0,567.46,570.43,567.46,569.38,14215.0
2024-11-07 12:00:00,569.48,569.8,568.76,569.8,4308.0,569.48,569.8,568.76,569.8,4308.0
2024-11-07 12:10:00,569.48,570.81,569.11,570.55,7830.0,569.48,570.81,569.11,570.55,7830.0
2024-11-07 12:20:00,570.49,570.8,569.68,569.69,7328.0,570.49,570.8,569.68,569.69,7328.0
2024-11-07 12:30:00,569.63,570.65,569.45,570.13,4078.0,569.63,570.65,569.45,570.13,4078.0
2024-11-07 12:40:00,569.73,570.72,569.31,570.5,7975.0,569.73,570.72,569.31,570.5,7975.0
2024-11-07 12:50:00,570.33,570.48,569.41,570.48,6432.0,570.33,570.48,569.41,570.48,6432.0
2024-11-07 13:00:00,570.24,570.66,569.77,570.0,7170.0,570.24,570.66,569.77,570.0,7170.0
2024-11-07 13:10:00,569.95,570.72,569.5,570.13,16655.0,569.95,570.72,569.5,570.13,16655.0
2024-11-07 13:20:00,570.28,570.63,569.24,570.0,8601.0,570.28,570.63,569.24,570.0,8601.0
2024-11-07 13:30:00,569.78,570.68,569.55,570.16,11702.0,569.78,570.68,569.55,570.16,11702.0
2024-11-07 13:40:00,570.36,571.06,569.94,570.5,4904.0,570.36,571.06,569.94,570.5,4904.0
2024-11-07 13:50:00,570.21,571.97,570.21,571.03,4359.0,570.21,571.97,570.21,571.03,4359.0
2024-11-07 14:00:00,570.84,571.99,570.8,571.33,4289.0,570.84,571.99,570.8,571.33,4289.0
2024-11-07 14:10:00,571.31,571.7,570.79,571.34,3359.0,571.31,571.7,570.79,571.34,3359.0
2024-11-07 14:20:00,571.25,572.07,570.8,571.75,15197.0,571.25,572.07,570.8,571.75,15197.0
2024-11-07 14:30:00,571.42,572.59,571.42,571.71,2805.0,571.42,572.59,571.42,571.71,2805.0
2024-11-07 14:40:00,571.52,571.68,570.52,571.68,8298.0,571.52,571.68,570.52,571.68,8298.0
2024-11-07 14:50:00,572.32,572.74,571.06,572.01,8716.0,572.32,572.74,571.06,572.01,8716.0
2024-11-07 15:00:00,571.89,572.37,571.83,571.91,2199.0,571.89,572.37,571.83,571.91,2199.0
2024-11-07 15:10:00,572.02,573.0,570.86,571.82,9216.0,572.02,573.0,570.86,571.82,9216.0
2024-11-07 15:20:00,571.75,571.87,570.7,571.17,22180.0,571.75,571.87,570.7,571.17,22180.0
2024-11-07 15:30:00,571.52,572.88,571.04,572.2,21534.0,571.52,572.88,571.04,572.2,21534.0
2024-11-07 15:40:00,572.12,574.64,572.09,574.16,17549.0,572.12,574.64,572.09,574.16,17549.0
2024-11-07 15:50:00,573.97,574.36,572.27,573.84,63036.0,573.97,574.36,572.27,573.84,63036.0
2024-11-08 09:30:00,573.84,573.84,566.24,568.34,31747.0,573.84,573.84,566.24,568.34,31747.0
2024-11-08 09:40:00,567.89,570.76,566.92,569.11,10502.0,567.89,570.76,566.92,569.11,10502.0
2024-11-08 09:50:00,569.89,569.89,563.66,564.96,12031.0,569.89,569.89,563.66,564.96,12031.0
2024-11-08 10:00:00,565.4,566.76,564.34,564.61,12604.0,565.4,566.76,564.34,564.61,12604.0
2024-11-08 10:10:00,564.35,566.88,564.31,566.88,8661.0,564.35,566.88,564.31,566.88,8661.0
2024-11-08 10:20:00,567.61,567.61,566.15,567.27,2357.0,567.61,567.61,566.15,567.27,2357.0
2024-11-08 10:30:00,566.8,568.03,565.0,565.84,7928.0,566.8,568.03,565.0,565.84,7928.0
2024-11-08 10:40:00,566.03,567.19,565.77,566.25,4512.0,566.03,567.19,565.77,566.25,4512.0
2024-11-08 10:50:00,566.2,566.33,565.05,565.96,5691.0,566.2,566.33,565.05,565.96,5691.0
2024-11-08 11:00:00,565.89,566.35,564.55,564.88,10105.0,565.89,566.35,564.55,564.88,10105.0
2024-11-08 11:10:00,565.06,565.69,562.75,564.0,13725.0,565.06,565.69,562.75,564.0,13725.0
2024-11-08 11:20:00,564.18,564.81,562.84,564.01,5183.0,564.18,564.81,562.84,564.01,5183.0
2024-11-08 11:30:00,564.12,564.8,562.52,563.47,4516.0,564.12,564.8,562.52,563.47,4516.0
2024-11-08 11:40:00,562.89,563.72,562.86,563.68,2013.0,562.89,563.72,562.86,563.68,2013.0
2024-11-08 11:50:00,563.77,564.38,563.38,563.66,5242.0,563.77,564.38,563.38,563.66,5242.0
2024-11-08 12:00:00,563.8,564.21,563.04,563.74,5570.0,563.8,564.21,563.04,563.74,5570.0
2024-11-08 12:10:00,563.74,564.45,563.01,563.01,4063.0,563.74,564.45,563.01,563.01,4063.0
2024-11-08 12:20:00,563.48,564.01,562.63,563.9,8956.0,563.48,564.01,562.63,563.9,8956.0
2024-11-08 12:30:00,563.57,565.41,563.19,564.93,9415.0,563.57,565.41,563.19,564.93,9415.0
2024-11-08 12:40:00,565.0,565.87,565.0,565.57,2017.0,565.0,565.87,565.0,565.57,2017.0
2024-11-08 12:50:00,565.62,566.55,563.88,564.0,3346.0,565.62,566.55,563.88,564.0,3346.0
2024-11-08 13:00:00,564.88,564.9,563.22,563.96,3115.0,564.88,564.9,563.22,563.96,3115.0
2024-11-08 13:10:00,563.43,563.43,560.44,560.59,8403.0,563.43,563.43,560.44,560.59,8403.0
2024-11-08 13:20:00,560.84,561.63,560.02,561.62,3938.0,560.84,561.63,560.02,561.62,3938.0
2024-11-08 13:30:00,561.66,563.41,561.14,563.32,2658.0,561.66,563.41,561.14,563.32,2658.0
2024-11-08 13:40:00,563.31,563.31,561.66,561.82,3994.0,563.31,563.31,561.66,561.82,3994.0
2024-11-08 13:50:00,561.89,561.91,560.79,561.57,3629.0,561.89,561.91,560.79,561.57,3629.0
2024-11-08 14:00:00,561.47,561.95,561.44,561.73,1675.0,561.47,561.95,561.44,561.73,1675.0
2024-11-08 14:10:00,561.56,562.37,561.13,561.84,3684.0,561.56,562.37,561.13,561.84,3684.0
2024-11-08 14:20:00,562.38,562.6,561.76,562.16,4764.0,562.38,562.6,561.76,562.16,4764.0
2024-11-08 14:30:00,562.56,563.37,562.35,563.18,3238.0,562.56,563.37,562.35,563.18,3238.0
2024-11-08 14:40:00,563.18,563.19,562.44,563.06,2368.0,563.18,563.19,562.44,563.06,2368.0
2024-11-08 14:50:00,562.72,563.01,560.9,561.07,8064.0,562.72,563.01,560.9,561.07,8064.0
2024-11-08 15:00:00,561.22,561.59,559.9,561.59,6963.0,561.22,561.59,559.9,561.59,6963.0
2024-11-08 15:10:00,561.6,562.68,560.82,562.41,2961.0,561.6,562.68,560.82,562.41,2961.0
2024-11-08 15:20:00,562.06,562.41,561.04,561.22,5500.0,562.06,562.41,561.04,561.22,5500.0
2024-11-08 15:30:00,560.84,561.7,560.63,561.38,7190.0,560.84,561.7,560.63,561.38,7190.0
2024-11-08 15:40:00,561.34,562.24,561.07,561.47,8561.0,561.34,562.24,561.07,561.47,8561.0
2024-11-08 15:50:00,561.27,561.85,560.89,561.46,27184.0,561.27,561.85,560.89,561.46,27184.0
2024-11-11 09:30:00,559.5,561.55,556.38,558.94,16837.0,559.5,561.55,556.38,558.94,16837.0
2024-11-11 09:40:00,557.48,558.65,555.63,556.64,4026.0,557.48,558.65,555.63,556.64,4026.0
2024-11-11 09:50:00,555.14,557.63,554.86,556.0,5258.0,555.14,557.63,554.86,556.0,5258.0
2024-11-11 10:00:00,555.84,557.67,554.11,557.13,4148.0,555.84,557.67,554.11,557.13,4148.0
2024-11-11 10:10:00,557.74,558.45,555.14,555.27,3323.0,557.74,558.45,555.14,555.27,3323.0
2024-11-11 10:20:00,555.25,556.68,555.23,556.2,6311.0,555.25,556.68,555.23,556.2,6311.0
2024-11-11 10:30:00,556.2,557.68,556.19,557.64,4524.0,556.2,557.68,556.19,557.64,4524.0
2024-11-11 10:40:00,556.99,558.07,555.34,555.68,2828.0,556.99,558.07,555.34,555.68,2828.0
2024-11-11 10:50:00,555.87,556.34,555.05,555.63,2160.0,555.87,556.34,555.05,555.63,2160.0
2024-11-11 11:00:00,555.56,556.39,555.34,555.79,3235.0,555.56,556.39,555.34,555.79,3235.0
2024-11-11 11:10:00,555.61,555.85,554.3,555.85,2915.0,555.61,555.85,554.3,555.85,2915.0
2024-11-11 11:20:00,555.6,556.33,555.35,555.79,3465.0,555.6,556.33,555.35,555.79,3465.0
2024-11-11 11:30:00,555.72,559.16,554.48,558.55,7311.0,555.72,559.16,554.48,558.55,7311.0
2024-11-11 11:40:00,558.25,558.32,556.93,558.32,1837.0,558.25,558.32,556.93,558.32,1837.0
2024-11-11 11:50:00,557.07,558.57,557.06,558.41,7114.0,557.07,558.57,557.06,558.41,7114.0
2024-11-11 12:00:00,557.99,558.05,556.62,556.62,1610.0,557.99,558.05,556.62,556.62,1610.0
2024-11-11 12:10:00,557.29,557.29,555.84,555.92,2906.0,557.29,557.29,555.84,555.92,2906.0
2024-11-11 12:20:00,556.23,556.74,556.13,556.38,2001.0,556.23,556.74,556.13,556.38,2001.0
2024-11-11 12:30:00,556.07,556.52,556.07,556.29,500.0,556.07,556.52,556.07,556.29,500.0
2024-11-11 12:40:00,556.3,556.3,555.5,555.53,1482.0,556.3,556.3,555.5,555.53,1482.0
2024-11-11 12:50:00,555.76,556.26,555.53,555.86,853.0,555.76,556.26,555.53,555.86,853.0
2024-11-11 13:00:00,555.86,556.12,554.43,555.15,7440.0,555.86,556.12,554.43,555.15,7440.0
2024-11-11 13:10:00,555.56,555.56,554.83,554.83,304.0,555.56,555.56,554.83,554.83,304.0
2024-11-11 13:20:00,554.48,555.44,553.29,555.44,2485.0,554.48,555.44,553.29,555.44,2485.0
2024-11-11 13:30:00,554.56,556.0,554.56,556.0,2612.0,554.56,556.0,554.56,556.0,2612.0
2024-11-11 13:40:00,555.62,557.09,555.51,557.09,1200.0,555.62,557.09,555.51,557.09,1200.0
2024-11-11 13:50:00,556.84,557.45,555.0,555.0,2227.0,556.84,557.45,555.0,555.0,2227.0
2024-11-11 14:00:00,555.06,555.26,554.42,554.63,934.0,555.06,555.26,554.42,554.63,934.0
2024-11-11 14:10:00,554.82,555.2,554.66,555.2,1490.0,554.82,555.2,554.66,555.2,1490.0
2024-11-11 14:20:00,554.64,555.23,553.52,554.43,6986.0,554.64,555.23,553.52,554.43,6986.0
2024-11-11 14:30:00,554.43,554.86,554.42,554.51,1000.0,554.43,554.86,554.42,554.51,1000.0
2024-11-11 14:40:00,554.17,554.84,553.99,554.03,1576.0,554.17,554.84,553.99,554.03,1576.0
2024-11-11 14:50:00,554.68,555.07,554.52,554.56,2431.0,554.68,555.07,554.52,554.56,2431.0
2024-11-11 15:00:00,555.14,555.35,553.93,554.01,5268.0,555.14,555.35,553.93,554.01,5268.0
2024-11-11 15:10:00,554.16,555.17,554.01,554.4,3227.0,554.16,555.17,554.01,554.4,3227.0
2024-11-11 15:20:00,554.4,554.89,554.03,554.86,4784.0,554.4,554.89,554.03,554.86,4784.0
2024-11-11 15:30:00,554.85,555.27,554.59,555.14,2665.0,554.85,555.27,554.59,555.14,2665.0
2024-11-11 15:40:00,555.17,555.77,554.74,555.61,5362.0,555.17,555.77,554.74,555.61,5362.0
2024-11-11 15:50:00,555.51,557.13,555.39,556.25,25336.0,555.51,557.13,555.39,556.25,25336.0
2024-11-12 09:30:00,551.3,552.67,550.0,552.16,27153.0,551.3,552.67,550.0,552.16,27153.0
2024-11-12 09:40:00,551.82,552.76,549.98,550.43,5837.0,551.82,552.76,549.98,550.43,5837.0
2024-11-12 09:50:00,551.31,552.44,550.89,552.44,8774.0,551.31,552.44,550.89,552.44,8774.0
2024-11-12 10:00:00,551.39,553.69,551.39,551.72,5832.0,551.39,553.69,551.39,551.72,5832.0
2024-11-12 10:10:00,554.62,554.62,552.28,552.28,3016.0,554.62,554.62,552.28,552.28,3016.0
2024-11-12 10:20:00,552.53,553.29,551.54,552.0,2550.0,552.53,553.29,551.54,552.0,2550.0
2024-11-12 10:30:00,551.01,552.0,550.82,551.5,1506.0,551.01,552.0,550.82,551.5,1506.0
2024-11-12 10:40:00,551.65,552.7,551.02,551.84,3800.0,551.65,552.7,551.02,551.84,3800.0
2024-11-12 10:50:00,552.29,552.47,550.29,550.29,1984.0,552.29,552.47,550.29,550.29,1984.0
2024-11-12 11:00:00,550.63,550.78,549.84,550.26,1700.0,550.63,550.78,549.84,550.26,1700.0
2024-11-12 11:10:00,550.5,550.58,548.74,550.55,2689.0,550.5,550.58,548.74,550.55,2689.0
2024-11-12 11:20:00,550.5,550.5,549.52,549.98,2253.0,550.5,550.5,549.52,549.98,2253.0
2024-11-12 11:30:00,549.45,549.45,548.78,549.15,900.0,549.45,549.45,548.78,549.15,900.0
2024-11-12 11:40:00,549.02,550.72,549.02,550.41,3800.0,549.02,550.72,549.02,550.41,3800.0
2024-11-12 11:50:00,549.91,551.76,549.68,550.73,1906.0,549.91,551.76,549.68,550.73,1906.0
2024-11-12 12:00:00,549.79,550.56,549.41,550.16,4313.0,549.79,550.56,549.41,550.16,4313.0
2024-11-12 12:10:00,550.16,551.03,549.97,549.97,3016.0,550.16,551.03,549.97,549.97,3016.0
2024-11-12 12:20:00,550.25,552.0,550.25,551.13,2710.0,550.25,552.0,550.25,551.13,2710.0
2024-11-12 12:30:00,551.13,552.57,551.13,551.9,8971.0,551.13,552.57,551.13,551.9,8971.0
2024-11-12 12:40:00,551.65,551.65,550.33,550.95,4903.0,551.65,551.65,550.33,550.95,4903.0
2024-11-12 12:50:00,550.95,550.95,549.25,549.3,2210.0,550.95,550.95,549.25,549.3,2210.0
2024-11-12 13:00:00,549.04,549.58,548.82,549.09,1500.0,549.04,549.58,548.82,549.09,1500.0
2024-11-12 13:10:00,549.09,550.27,548.88,550.17,7042.0,549.09,550.27,548.88,550.17,7042.0
2024-11-12 13:20:00,550.5,551.68,550.5,551.42,4281.0,550.5,551.68,550.5,551.42,4281.0
2024-11-12 13:30:00,552.07,552.64,552.04,552.63,1883.0,552.07,552.64,552.04,552.63,1883.0
2024-11-12 13:40:00,552.98,553.09,552.64,552.98,500.0,552.98,553.09,552.64,552.98,500.0
2024-11-12 13:50:00,553.08,554.26,553.0,553.86,2902.0,553.08,554.26,553.0,553.86,2902.0
2024-11-12 14:00:00,553.87,554.1,552.92,554.1,2888.0,553.87,554.1,552.92,554.1,2888.0
2024-11-12 14:10:00,554.19,554.95,554.18,554.95,700.0,554.19,554.95,554.18,554.95,700.0
2024-11-12 14:20:00,554.87,555.47,554.86,555.32,1931.0,554.87,555.47,554.86,555.32,1931.0
2024-11-12 14:30:00,555.53,555.87,555.05,555.05,3910.0,555.53,555.87,555.05,555.05,3910.0
2024-11-12 14:40:00,555.37,555.68,555.34,555.34,1707.0,555.37,555.68,555.34,555.34,1707.0
2024-11-12 14:50:00,555.17,555.5,554.28,554.45,4021.0,555.17,555.5,554.28,554.45,4021.0
2024-11-12 15:00:00,554.45,554.66,554.01,554.01,3451.0,554.45,554.66,554.01,554.01,3451.0
2024-11-12 15:10:00,554.2,555.28,554.03,554.3,4960.0,554.2,555.28,554.03,554.3,4960.0
2024-11-12 15:20:00,554.87,555.25,554.57,554.58,2420.0,554.87,555.25,554.57,554.58,2420.0
2024-11-12 15:30:00,554.63,555.07,554.07,554.81,3906.0,554.63,555.07,554.07,554.81,3906.0
2024-11-12 15:40:00,554.99,555.25,554.53,554.54,4094.0,554.99,555.25,554.53,554.54,4094.0
2024-11-12 15:50:00,554.47,554.7,552.93,553.44,28508.0,554.47,554.7,552.93,553.44,28508.0
2024-11-13 09:30:00,550.26,555.0,550.07,552.34,13723.0,550.26,555.0,550.07,552.34,13723.0
2024-11-13 09:40:00,552.34,556.26,552.32,554.68,2857.0,552.34,556.26,552.32,554.68,2857.0
2024-11-13 09:50:00,555.01,558.21,555.01,558.21,6686.0,555.01,558.21,555.01,558.21,6686.0
2024-11-13 10:00:00,558.39,558.39,554.4,555.72,10645.0,558.39,558.39,554.4,555.72,10645.0
2024-11-13 10:10:00,555.72,557.27,555.45,556.57,6188.0,555.72,557.27,555.45,556.57,6188.0
2024-11-13 10:20:00,556.39,557.35,555.84,557.02,1200.0,556.39,557.35,555.84,557.02,1200.0
2024-11-13 10:30:00,557.0,559.22,556.93,559.22,2541.0,557.0,559.22,556.93,559.22,2541.0
2024-11-13 10:40:00,558.04,559.15,557.87,559.15,500.0,558.04,559.15,557.87,559.15,500.0
2024-11-13 10:50:00,558.53,560.71,558.24,559.95,5259.0,558.53,560.71,558.24,559.95,5259.0
2024-11-13 11:00:00,559.95,561.89,559.18,561.89,6002.0,559.95,561.89,559.18,561.89,6002.0
2024-11-13 11:10:00,560.66,561.76,560.4,560.4,3636.0,560.66,561.76,560.4,560.4,3636.0
2024-11-13 11:20:00,560.73,562.99,560.46,562.92,2302.0,560.73,562.99,560.46,562.92,2302.0
2024-11-13 11:30:00,563.24,564.4,562.7,563.38,5979.0,563.24,564.4,562.7,563.38,5979.0
2024-11-13 11:40:00,563.3,563.99,562.04,563.33,4097.0,563.3,563.99,562.04,563.33,4097.0
2024-11-13 11:50:00,563.6,565.08,563.11,563.76,3707.0,563.6,565.08,563.11,563.76,3707.0
2024-11-13 12:00:00,563.89,564.71,562.95,564.04,1316.0,563.89,564.71,562.95,564.04,1316.0
2024-11-13 12:10:00,564.25,564.95,563.69,564.76,5049.0,564.25,564.95,563.69,564.76,5049.0
2024-11-13 12:20:00,564.56,564.56,563.38,563.83,948.0,564.56,564.56,563.38,563.83,948.0
2024-11-13 12:30:00,563.82,564.28,563.39,563.76,3833.0,563.82,564.28,563.39,563.76,3833.0
2024-11-13 12:40:00,563.75,564.21,562.36,564.21,6318.0,563.75,564.21,562.36,564.21,6318.0
2024-11-13 12:50:00,563.92,565.42,563.92,565.08,3201.0,563.92,565.42,563.92,565.08,3201.0
2024-11-13 13:00:00,565.04,566.1,564.76,565.86,11639.0,565.04,566.1,564.76,565.86,11639.0
2024-11-13 13:10:00,565.96,566.34,565.66,566.12,2296.0,565.96,566.34,565.66,566.12,2296.0
2024-11-13 13:20:00,566.22,566.28,565.6,565.9,2311.0,566.22,566.28,565.6,565.9,2311.0
2024-11-13 13:30:00,566.12,567.01,564.64,565.05,3150.0,566.12,567.01,564.64,565.05,3150.0
2024-11-13 13:40:00,564.7,565.94,564.69,565.94,1545.0,564.7,565.94,564.69,565.94,1545.0
2024-11-13 13:50:00,565.97,566.52,565.93,565.97,1851.0,565.97,566.52,565.93,565.97,1851.0
2024-11-13 14:00:00,565.66,566.02,564.25,564.5,3069.0,565.66,566.02,564.25,564.5,3069.0
2024-11-13 14:10:00,564.5,564.8,562.64,563.13,3493.0,564.5,564.8,562.64,563.13,3493.0
2024-11-13 14:20:00,563.17,563.36,561.7,562.2,8096.0,563.17,563.36,561.7,562.2,8096.0
2024-11-13 14:30:00,562.17,562.41,561.42,561.56,2270.0,562.17,562.41,561.42,561.56,2270.0
2024-11-13 14:40:00,561.57,562.26,560.44,562.23,2248.0,561.57,562.26,560.44,562.23,2248.0
2024-11-13 14:50:00,562.6,562.61,561.87,561.87,1204.0,562.6,562.61,561.87,561.87,1204.0
2024-11-13 15:00:00,562.17,562.17,560.36,560.36,3530.0,562.17,562.17,560.36,560.36,3530.0
2024-11-13 15:10:00,560.89,562.21,560.89,561.68,3885.0,560.89,562.21,560.89,561.68,3885.0
2024-11-13 15:20:00,561.68,561.97,560.88,561.03,3947.0,561.68,561.97,560.88,561.03,3947.0
2024-11-13 15:30:00,560.89,561.46,560.15,560.58,6976.0,560.89,561.46,560.15,560.58,6976.0
2024-11-13 15:40:00,560.47,560.86,559.2,559.21,7091.0,560.47,560.86,559.2,559.21,7091.0
2024-11-13 15:50:00,558.88,559.05,557.34,558.2,33688.0,558.88,559.05,557.34,558.2,33688.0
2024-11-14 09:30:00,556.02,557.41,549.0,549.16,29981.0,556.02,557.41,549.0,549.16,29981.0
2024-11-14 09:40:00,549.83,549.83,543.46,544.0,11472.0,549.83,549.83,543.46,544.0,11472.0
2024-11-14 09:50:00,545.18,546.67,541.66,544.75,9054.0,545.18,546.67,541.66,544.75,9054.0
2024-11-14 10:00:00,544.48,546.55,542.47,546.36,13183.0,544.48,546.55,542.47,546.36,13183.0
2024-11-14 10:10:00,546.75,549.59,546.09,546.55,18759.0,546.75,549.59,546.09,546.55,18759.0
2024-11-14 10:20:00,547.77,550.38,547.74,549.79,3883.0,547.77,550.38,547.74,549.79,3883.0
2024-11-14 10:30:00,550.46,554.66,550.25,553.67,10961.0,550.46,554.66,550.25,553.67,10961.0
2024-11-14 10:40:00,553.38,556.26,553.35,555.0,8181.0,553.38,556.26,553.35,555.0,8181.0
2024-11-14 10:50:00,554.48,556.04,553.79,554.23,5768.0,554.48,556.04,553.79,554.23,5768.0
2024-11-14 11:00:00,553.57,556.49,553.03,556.49,11195.0,553.57,556.49,553.03,556.49,11195.0
2024-11-14 11:10:00,555.98,555.99,551.89,552.46,2050.0,555.98,555.99,551.89,552.46,2050.0
2024-11-14 11:20:00,552.87,554.46,552.52,553.25,2887.0,552.87,554.46,552.52,553.25,2887.0
2024-11-14 11:30:00,553.22,553.54,553.12,553.49,1100.0,553.22,553.54,553.12,553.49,1100.0
2024-11-14 11:40:00,553.88,555.11,553.41,553.42,1580.0,553.88,555.11,553.41,553.42,1580.0
2024-11-14 11:50:00,553.76,554.26,551.52,551.52,2323.0,553.76,554.26,551.52,551.52,2323.0
2024-11-14 12:00:00,551.84,551.96,550.69,551.85,2570.0,551.84,551.96,550.69,551.85,2570.0
2024-11-14 12:10:00,551.87,552.23,550.31,550.96,3180.0,551.87,552.23,550.31,550.96,3180.0
2024-11-14 12:20:00,551.11,551.11,548.38,548.81,7904.0,551.11,551.11,548.38,548.81,7904.0
2024-11-14 12:30:00,548.83,549.84,547.84,549.84,5184.0,548.83,549.84,547.84,549.84,5184.0
2024-11-14 12:40:00,550.05,550.88,548.71,548.75,4358.0,550.05,550.88,548.71,548.75,4358.0
2024-11-14 12:50:00,549.43,551.37,548.99,550.42,4028.0,549.43,551.37,548.99,550.42,4028.0
2024-11-14 13:00:00,550.02,552.5,550.02,552.5,3802.0,550.02,552.5,550.02,552.5,3802.0
2024-11-14 13:10:00,552.74,553.14,552.13,552.97,4273.0,552.74,553.14,552.13,552.97,4273.0
2024-11-14 13:20:00,553.23,554.46,553.04,553.61,4120.0,553.23,554.46,553.04,553.61,4120.0
2024-11-14 13:30:00,553.12,553.12,552.59,552.93,1806.0,553.12,553.12,552.59,552.93,1806.0
2024-11-14 13:40:00,552.76,552.76,551.74,551.92,2562.0,552.76,552.76,551.74,551.92,2562.0
2024-11-14 13:50:00,552.58,552.58,550.7,550.76,3183.0,552.58,552.58,550.7,550.76,3183.0
2024-11-14 14:00:00,551.19,552.36,551.19,551.19,2614.0,551.19,552.36,551.19,551.19,2614.0
2024-11-14 14:10:00,551.21,551.61,550.76,551.0,4293.0,551.21,551.61,550.76,551.0,4293.0
2024-11-14 14:20:00,550.62,550.77,550.17,550.58,1401.0,550.62,550.77,550.17,550.58,1401.0
2024-11-14 14:30:00,550.66,551.12,550.46,550.94,3823.0,550.66,551.12,550.46,550.94,3823.0
2024-11-14 14:40:00,551.19,551.31,550.17,550.49,4173.0,551.19,551.31,550.17,550.49,4173.0
2024-11-14 14:50:00,550.5,551.4,550.01,550.64,3283.0,550.5,551.4,550.01,550.64,3283.0
2024-11-14 15:00:00,550.26,550.26,547.69,548.09,6113.0,550.26,550.26,547.69,548.09,6113.0
2024-11-14 15:10:00,548.1,548.47,546.61,547.9,5374.0,548.1,548.47,546.61,547.9,5374.0
2024-11-14 15:20:00,547.82,548.29,546.3,546.85,10207.0,547.82,548.29,546.3,546.85,10207.0
2024-11-14 15:30:00,546.9,547.12,545.03,546.41,7998.0,546.9,547.12,545.03,546.41,7998.0
2024-11-14 15:40:00,546.4,546.73,545.0,545.24,10370.0,546.4,546.73,545.0,545.24,10370.0
2024-11-14 15:50:00,545.45,548.73,545.16,548.26,31143.0,545.45,548.73,545.16,548.26,31143.0
2024-11-15 09:30:00,542.14,542.14,532.31,535.65,48296.0,542.14,542.14,532.31,535.65,48296.0
2024-11-15 09:40:00,534.58,536.29,533.5,535.67,2718.0,534.58,536.29,533.5,535.67,2718.0
2024-11-15 09:50:00,535.69,536.78,534.8,536.78,5806.0,535.69,536.78,534.8,536.78,5806.0
2024-11-15 10:00:00,536.56,536.79,534.23,534.23,4629.0,536.56,536.79,534.23,534.23,4629.0
2024-11-15 10:10:00,534.94,534.94,532.92,533.12,8043.0,534.94,534.94,532.92,533.12,8043.0
2024-11-15 10:20:00,533.05,533.31,531.5,532.3,7863.0,533.05,533.31,531.5,532.3,7863.0
2024-11-15 10:30:00,532.22,532.33,530.26,531.3,7262.0,532.22,532.33,530.26,531.3,7262.0
2024-11-15 10:40:00,531.95,531.95,527.25,527.77,9599.0,531.95,531.95,527.25,527.77,9599.0
2024-11-15 10:50:00,527.53,528.99,525.7,527.76,7042.0,527.53,528.99,525.7,527.76,7042.0
2024-11-15 11:00:00,527.61,528.75,526.33,526.76,8966.0,527.61,528.75,526.33,526.76,8966.0
2024-11-15 11:10:00,526.76,529.38,526.76,529.0,5597.0,526.76,529.38,526.76,529.0,5597.0
2024-11-15 11:20:00,528.88,528.88,527.1,527.8,6161.0,528.88,528.88,527.1,527.8,6161.0
2024-11-15 11:30:00,527.89,528.49,525.31,525.31,6450.0,527.89,528.49,525.31,525.31,6450.0
2024-11-15 11:40:00,526.13,526.13,524.25,524.25,10799.0,526.13,526.13,524.25,524.25,10799.0
2024-11-15 11:50:00,524.26,524.68,523.04,523.14,5664.0,524.26,524.68,523.04,523.14,5664.0
2024-11-15 12:00:00,523.36,523.79,522.8,522.87,4936.0,523.36,523.79,522.8,522.87,4936.0
2024-11-15 12:10:00,522.82,523.76,522.4,522.87,12126.0,522.82,523.76,522.4,522.87,12126.0
2024-11-15 12:20:00,522.87,523.57,521.28,521.67,10267.0,522.87,523.57,521.28,521.67,10267.0
2024-11-15 12:30:00,521.67,522.4,520.98,522.13,7400.0,521.67,522.4,520.98,522.13,7400.0
2024-11-15 12:40:00,521.72,522.88,521.72,522.28,10879.0,521.72,522.88,521.72,522.28,10879.0
2024-11-15 12:50:00,522.36,522.59,520.23,521.57,21619.0,522.36,522.59,520.23,521.57,21619.0
2024-11-15 13:00:00,521.19,521.58,520.48,521.08,7508.0,521.19,521.58,520.48,521.08,7508.0
2024-11-15 13:10:00,521.12,521.59,520.88,521.52,7837.0,521.12,521.59,520.88,521.52,7837.0
2024-11-15 13:20:00,521.39,522.85,520.11,522.61,12582.0,521.39,522.85,520.11,522.61,12582.0
2024-11-15 13:30:00,522.25,522.58,521.66,522.34,9590.0,522.25,522.58,521.66,522.34,9590.0
2024-11-15 13:40:00,522.52,523.51,521.59,521.59,8685.0,522.52,523.51,521.59,521.59,8685.0
2024-11-15 13:50:00,521.59,522.05,521.26,521.79,3023.0,521.59,522.05,521.26,521.79,3023.0
2024-11-15 14:00:00,521.92,522.75,521.72,522.75,2541.0,521.92,522.75,521.72,522.75,2541.0
2024-11-15 14:10:00,522.84,522.84,521.53,521.53,4408.0,522.84,522.84,521.53,521.53,4408.0
2024-11-15 14:20:00,521.77,522.19,521.36,521.51,3145.0,521.77,522.19,521.36,521.51,3145.0
2024-11-15 14:30:00,521.49,521.52,520.73,521.1,5978.0,521.49,521.52,520.73,521.1,5978.0
2024-11-15 14:40:00,521.46,523.15,521.46,523.15,2004.0,521.46,523.15,521.46,523.15,2004.0
2024-11-15 14:50:00,522.91,522.91,521.3,521.31,8193.0,522.91,522.91,521.3,521.31,8193.0
2024-11-15 15:00:00,521.3,522.65,520.7,520.92,6596.0,521.3,522.65,520.7,520.92,6596.0
2024-11-15 15:10:00,521.11,521.92,521.0,521.57,6198.0,521.11,521.92,521.0,521.57,6198.0
2024-11-15 15:20:00,521.75,521.77,520.49,521.48,11427.0,521.75,521.77,520.49,521.48,11427.0
2024-11-15 15:30:00,521.48,521.95,520.38,521.33,12120.0,521.48,521.95,520.38,521.33,12120.0
2024-11-15 15:40:00,521.26,521.29,519.66,521.04,32227.0,521.26,521.29,519.66,521.04,32227.0
2024-11-15 15:50:00,521.45,522.64,520.74,520.74,60852.0,521.45,522.64,520.74,520.74,60852.0
2024-11-18 09:30:00,523.68,526.75,520.75,523.32,23911.0,523.68,526.75,520.75,523.32,23911.0
2024-11-18 09:40:00,523.34,524.23,518.92,521.17,8812.0,523.34,524.23,518.92,521.17,8812.0
2024-11-18 09:50:00,521.23,522.97,519.78,522.92,7035.0,521.23,522.97,519.78,522.92,7035.0
2024-11-18 10:00:00,522.76,525.0,520.95,524.82,7908.0,522.76,525.0,520.95,524.82,7908.0
2024-11-18 10:10:00,524.65,526.56,523.99,525.47,5022.0,524.65,526.56,523.99,525.47,5022.0
2024-11-18 10:20:00,525.95,526.96,525.94,526.95,3745.0,525.95,526.96,525.94,526.95,3745.0
2024-11-18 10:30:00,527.52,529.68,527.12,528.16,7261.0,527.52,529.68,527.12,528.16,7261.0
2024-11-18 10:40:00,528.16,530.98,527.56,530.3,5839.0,528.16,530.98,527.56,530.3,5839.0
2024-11-18 10:50:00,529.78,529.78,528.33,528.59,1705.0,529.78,529.78,528.33,528.59,1705.0
2024-11-18 11:00:00,529.03,529.03,526.41,527.07,8723.0,529.03,529.03,526.41,527.07,8723.0
2024-11-18 11:10:00,526.91,528.31,526.4,526.41,4260.0,526.91,528.31,526.4,526.41,4260.0
2024-11-18 11:20:00,526.93,527.1,526.44,527.1,3970.0,526.93,527.1,526.44,527.1,3970.0
2024-11-18 11:30:00,526.85,527.17,526.46,526.46,6173.0,526.85,527.17,526.46,526.46,6173.0
2024-11-18 11:40:00,526.6,526.6,524.86,524.89,5921.0,526.6,526.6,524.86,524.89,5921.0
2024-11-18 11:50:00,524.87,524.91,523.65,524.9,2533.0,524.87,524.91,523.65,524.9,2533.0
2024-11-18 12:00:00,524.83,525.3,524.32,524.76,2100.0,524.83,525.3,524.32,524.76,2100.0
2024-11-18 12:10:00,524.92,524.92,523.69,523.75,2942.0,524.92,524.92,523.69,523.75,2942.0
2024-11-18 12:20:00,523.76,524.04,522.8,523.09,4150.0,523.76,524.04,522.8,523.09,4150.0
2024-11-18 12:30:00,523.01,523.89,522.57,523.88,2367.0,523.01,523.89,522.57,523.88,2367.0
2024-11-18 12:40:00,523.64,523.68,522.62,523.25,2218.0,523.64,523.68,522.62,523.25,2218.0
2024-11-18 12:50:00,523.39,524.62,523.1,524.31,5020.0,523.39,524.62,523.1,524.31,5020.0
2024-11-18 13:00:00,524.68,524.93,523.54,523.97,2169.0,524.68,524.93,523.54,523.97,2169.0
2024-11-18 13:10:00,523.72,524.08,523.18,523.8,2908.0,523.72,524.08,523.18,523.8,2908.0
2024-11-18 13:20:00,523.75,523.75,523.34,523.6,2095.0,523.75,523.75,523.34,523.6,2095.0
2024-11-18 13:30:00,523.52,524.93,523.42,524.25,9075.0,523.52,524.93,523.42,524.25,9075.0
2024-11-18 13:40:00,524.24,525.03,522.71,523.3,5731.0,524.24,525.03,522.71,523.3,5731.0
2024-11-18 13:50:00,523.43,524.69,523.13,524.41,4360.0,523.43,524.69,523.13,524.41,4360.0
2024-11-18 14:00:00,524.45,524.64,523.44,523.44,2600.0,524.45,524.64,523.44,523.44,2600.0
2024-11-18 14:10:00,522.77,522.77,522.12,522.73,2446.0,522.77,522.77,522.12,522.73,2446.0
2024-11-18 14:20:00,522.15,522.47,521.84,521.84,744.0,522.15,522.47,521.84,521.84,744.0
2024-11-18 14:30:00,521.85,522.71,521.56,522.71,1720.0,521.85,522.71,521.56,522.71,1720.0
2024-11-18 14:40:00,522.64,524.1,522.39,524.1,1500.0,522.64,524.1,522.39,524.1,1500.0
2024-11-18 14:50:00,524.17,524.52,523.74,523.74,5554.0,524.17,524.52,523.74,523.74,5554.0
2024-11-18 15:00:00,523.51,523.79,522.99,522.99,3664.0,523.51,523.79,522.99,522.99,3664.0
2024-11-18 15:10:00,523.27,523.7,523.21,523.62,3105.0,523.27,523.7,523.21,523.62,3105.0
2024-11-18 15:20:00,523.51,523.7,523.21,523.34,2217.0,523.51,523.7,523.21,523.34,2217.0
2024-11-18 15:30:00,523.24,523.45,522.24,522.68,3824.0,523.24,523.45,522.24,522.68,3824.0
2024-11-18 15:40:00,522.31,523.37,521.73,522.8,7461.0,522.31,523.37,521.73,522.8,7461.0
2024-11-18 15:50:00,523.25,524.36,521.44,523.79,47576.0,523.25,524.36,521.44,523.79,47576.0
2024-11-19 09:30:00,516.85,520.74,515.0,519.74,11604.0,516.85,520.74,515.0,519.74,11604.0
2024-11-19 09:40:00,520.9,521.84,520.17,520.46,8201.0,520.9,521.84,520.17,520.46,8201.0
2024-11-19 09:50:00,520.98,522.23,519.06,520.31,4787.0,520.98,522.23,519.06,520.31,4787.0
2024-11-19 10:00:00,519.41,520.25,518.02,520.11,5119.0,519.41,520.25,518.02,520.11,5119.0
2024-11-19 10:10:00,519.61,520.11,519.31,519.56,1400.0,519.61,520.11,519.31,519.56,1400.0
2024-11-19 10:20:00,521.31,523.55,520.17,523.55,3300.0,521.31,523.55,520.17,523.55,3300.0
2024-11-19 10:30:00,523.56,524.63,523.09,524.63,11693.0,523.56,524.63,523.09,524.63,11693.0
2024-11-19 10:40:00,524.03,525.55,523.73,525.05,5446.0,524.03,525.55,523.73,525.05,5446.0
2024-11-19 10:50:00,524.8,525.3,523.91,525.02,1475.0,524.8,525.3,523.91,525.02,1475.0
2024-11-19 11:00:00,524.85,526.26,524.42,524.67,8249.0,524.85,526.26,524.42,524.67,8249.0
2024-11-19 11:10:00,524.56,525.12,523.8,525.12,1275.0,524.56,525.12,523.8,525.12,1275.0
2024-11-19 11:20:00,525.37,526.4,525.0,526.1,2376.0,525.37,526.4,525.0,526.1,2376.0
2024-11-19 11:30:00,526.71,527.62,526.28,526.28,4397.0,526.71,527.62,526.28,526.28,4397.0
2024-11-19 11:40:00,526.72,527.21,525.97,526.29,1814.0,526.72,527.21,525.97,526.29,1814.0
2024-11-19 11:50:00,526.46,526.98,525.67,526.58,5305.0,526.46,526.98,525.67,526.58,5305.0
2024-11-19 12:00:00,526.58,527.73,525.94,527.73,4471.0,526.58,527.73,525.94,527.73,4471.0
2024-11-19 12:10:00,527.69,528.63,527.48,528.25,3645.0,527.69,528.63,527.48,528.25,3645.0
2024-11-19 12:20:00,528.06,529.0,527.59,528.68,4197.0,528.06,529.0,527.59,528.68,4197.0
2024-11-19 12:30:00,529.17,529.28,528.7,528.79,776.0,529.17,529.28,528.7,528.79,776.0
2024-11-19 12:40:00,529.28,529.28,528.56,528.6,1220.0,529.28,529.28,528.56,528.6,1220.0
2024-11-19 12:50:00,528.75,528.96,528.34,528.96,2204.0,528.75,528.96,528.34,528.96,2204.0
2024-11-19 13:00:00,528.54,529.26,528.2,528.98,2858.0,528.54,529.26,528.2,528.98,2858.0
2024-11-19 13:10:00,528.99,529.17,528.98,528.99,600.0,528.99,529.17,528.98,528.99,600.0
2024-11-19 13:20:00,529.41,530.26,529.12,529.72,3697.0,529.41,530.26,529.12,529.72,3697.0
2024-11-19 13:30:00,529.9,530.95,529.21,530.95,5048.0,529.9,530.95,529.21,530.95,5048.0
2024-11-19 13:40:00,531.21,532.78,530.51,532.32,7805.0,531.21,532.78,530.51,532.32,7805.0
2024-11-19 13:50:00,532.4,533.47,532.06,533.3,4592.0,532.4,533.47,532.06,533.3,4592.0
2024-11-19 14:00:00,533.29,533.81,533.23,533.65,2591.0,533.29,533.81,533.23,533.65,2591.0
2024-11-19 14:10:00,533.71,533.87,532.51,533.22,4463.0,533.71,533.87,532.51,533.22,4463.0
2024-11-19 14:20:00,533.3,533.35,532.48,532.48,1068.0,533.3,533.35,532.48,532.48,1068.0
2024-11-19 14:30:00,532.97,533.08,532.0,532.13,6130.0,532.97,533.08,532.0,532.13,6130.0
2024-11-19 14:40:00,531.3,531.61,531.29,531.47,1616.0,531.3,531.61,531.29,531.47,1616.0
2024-11-19 14:50:00,531.74,532.0,531.73,531.97,1563.0,531.74,532.0,531.73,531.97,1563.0
2024-11-19 15:00:00,531.75,532.69,531.64,532.69,2249.0,531.75,532.69,531.64,532.69,2249.0
2024-11-19 15:10:00,532.94,533.25,532.5,533.25,2049.0,532.94,533.25,532.5,533.25,2049.0
2024-11-19 15:20:00,532.99,533.24,532.78,533.19,9047.0,532.99,533.24,532.78,533.19,9047.0
2024-11-19 15:30:00,533.03,533.23,532.69,533.18,5898.0,533.03,533.23,532.69,533.18,5898.0
2024-11-19 15:40:00,533.17,533.88,533.17,533.79,5692.0,533.17,533.88,533.17,533.79,5692.0
2024-11-19 15:50:00,533.82,535.01,533.09,533.78,26912.0,533.82,535.01,533.09,533.78,26912.0
2024-11-20 09:30:00,535.85,535.85,532.45,532.46,14641.0,535.85,535.85,532.45,532.46,14641.0
2024-11-20 09:40:00,531.83,533.75,529.58,533.07,6465.0,531.83,533.75,529.58,533.07,6465.0
2024-11-20 09:50:00,533.9,534.0,531.09,531.4,9236.0,533.9,534.0,531.09,531.4,9236.0
2024-11-20 10:00:00,531.42,532.13,529.2,529.2,6682.0,531.42,532.13,529.2,529.2,6682.0
2024-11-20 10:10:00,529.15,530.51,528.6,530.02,5988.0,529.15,530.51,528.6,530.02,5988.0
2024-11-20 10:20:00,528.88,531.8,528.87,531.13,2046.0,528.88,531.8,528.87,531.13,2046.0
2024-11-20 10:30:00,531.6,533.04,530.39,533.04,4572.0,531.6,533.04,530.39,533.04,4572.0
2024-11-20 10:40:00,532.88,535.91,532.58,535.91,2915.0,532.88,535.91,532.58,535.91,2915.0
2024-11-20 10:50:00,535.09,536.55,534.63,536.55,2400.0,535.09,536.55,534.63,536.55,2400.0
2024-11-20 11:00:00,536.49,537.1,534.61,535.49,8051.0,536.49,537.1,534.61,535.49,8051.0
2024-11-20 11:10:00,535.49,535.49,533.56,533.84,3170.0,535.49,535.49,533.56,533.84,3170.0
2024-11-20 11:20:00,534.82,535.43,534.62,535.43,1750.0,534.82,535.43,534.62,535.43,1750.0
2024-11-20 11:30:00,534.53,534.95,533.92,534.95,4929.0,534.53,534.95,533.92,534.95,4929.0
2024-11-20 11:40:00,535.05,536.57,534.97,536.46,3910.0,535.05,536.57,534.97,536.46,3910.0
2024-11-20 11:50:00,536.46,538.75,536.41,538.6,5695.0,536.46,538.75,536.41,538.6,5695.0
2024-11-20 12:00:00,538.47,539.13,537.93,538.06,6866.0,538.47,539.13,537.93,538.06,6866.0
2024-11-20 12:10:00,537.65,538.12,536.56,536.58,3857.0,537.65,538.12,536.56,536.58,3857.0
2024-11-20 12:20:00,536.58,536.58,534.85,536.18,2061.0,536.58,536.58,534.85,536.18,2061.0
2024-11-20 12:30:00,536.42,537.8,536.23,537.25,1972.0,536.42,537.8,536.23,537.25,1972.0
2024-11-20 12:40:00,537.46,537.46,536.58,537.11,2340.0,537.46,537.46,536.58,537.11,2340.0
2024-11-20 12:50:00,536.98,536.98,536.12,536.31,3430.0,536.98,536.98,536.12,536.31,3430.0
2024-11-20 13:00:00,536.92,538.02,535.59,536.22,2129.0,536.92,538.02,535.59,536.22,2129.0
2024-11-20 13:10:00,536.06,536.52,535.59,536.18,3968.0,536.06,536.52,535.59,536.18,3968.0
2024-11-20 13:20:00,536.16,536.97,535.74,536.72,3025.0,536.16,536.97,535.74,536.72,3025.0
2024-11-20 13:30:00,536.15,536.5,535.37,535.64,1353.0,536.15,536.5,535.37,535.64,1353.0
2024-11-20 13:40:00,535.64,536.23,535.58,535.75,1523.0,535.64,536.23,535.58,535.75,1523.0
2024-11-20 13:50:00,535.81,536.56,535.81,536.07,1300.0,535.81,536.56,535.81,536.07,1300.0
2024-11-20 14:00:00,535.9,536.62,535.48,535.68,1900.0,535.9,536.62,535.48,535.68,1900.0
2024-11-20 14:10:00,535.28,535.6,535.0,535.0,2639.0,535.28,535.6,535.0,535.0,2639.0
2024-11-20 14:20:00,535.3,535.3,534.22,534.5,1470.0,535.3,535.3,534.22,534.5,1470.0
2024-11-20 14:30:00,534.56,535.13,534.55,535.13,1013.0,534.56,535.13,534.55,535.13,1013.0
2024-11-20 14:40:00,535.57,536.56,535.25,536.01,2729.0,535.57,536.56,535.25,536.01,2729.0
2024-11-20 14:50:00,536.13,537.02,535.78,537.02,3057.0,536.13,537.02,535.78,537.02,3057.0
2024-11-20 15:00:00,536.57,537.07,536.47,537.07,1010.0,536.57,537.07,536.47,537.07,1010.0
2024-11-20 15:10:00,537.47,538.21,537.41,537.64,1544.0,537.47,538.21,537.41,537.64,1544.0
2024-11-20 15:20:00,537.64,538.83,537.21,538.33,7801.0,537.64,538.83,537.21,538.33,7801.0
2024-11-20 15:30:00,538.94,541.45,538.94,540.95,8113.0,538.94,541.45,538.94,540.95,8113.0
2024-11-20 15:40:00,541.15,541.4,540.11,540.55,8456.0,541.15,541.4,540.11,540.55,8456.0
2024-11-20 15:50:00,540.59,542.16,540.41,541.58,20460.0,540.59,542.16,540.41,541.58,20460.0
2024-11-21 09:30:00,549.06,553.39,544.5,545.36,28667.0,549.06,553.39,544.5,545.36,28667.0
2024-11-21 09:40:00,544.4,549.25,543.54,549.23,15767.0,544.4,549.25,543.54,549.23,15767.0
2024-11-21 09:50:00,548.69,549.41,546.0,546.0,6581.0,548.69,549.41,546.0,546.0,6581.0
2024-11-21 10:00:00,546.61,547.42,544.93,546.05,9746.0,546.61,547.42,544.93,546.05,9746.0
2024-11-21 10:10:00,545.8,550.57,545.79,550.04,7544.0,545.8,550.57,545.79,550.04,7544.0
2024-11-21 10:20:00,550.12,550.38,545.4,546.43,31568.0,550.12,550.38,545.4,546.43,31568.0
2024-11-21 10:30:00,546.11,546.57,545.0,546.16,11116.0,546.11,546.57,545.0,546.16,11116.0
2024-11-21 10:40:00,546.13,550.79,546.13,550.79,3674.0,546.13,550.79,546.13,550.79,3674.0
2024-11-21 10:50:00,551.02,553.41,550.47,552.58,4115.0,551.02,553.41,550.47,552.58,4115.0
2024-11-21 11:00:00,552.99,554.04,550.81,551.16,10479.0,552.99,554.04,550.81,551.16,10479.0
2024-11-21 11:10:00,551.07,552.31,551.06,551.51,3971.0,551.07,552.31,551.06,551.51,3971.0
2024-11-21 11:20:00,552.02,555.21,552.02,555.21,9047.0,552.02,555.21,552.02,555.21,9047.0
2024-11-21 11:30:00,555.86,555.96,553.55,553.56,5497.0,555.86,555.96,553.55,553.56,5497.0
2024-11-21 11:40:00,553.56,554.07,552.21,552.54,15062.0,553.56,554.07,552.21,552.54,15062.0
2024-11-21 11:50:00,552.04,554.12,551.67,554.12,7288.0,552.04,554.12,551.67,554.12,7288.0
2024-11-21 12:00:00,553.47,554.42,553.28,554.42,1785.0,553.47,554.42,553.28,554.42,1785.0
2024-11-21 12:10:00,554.63,555.97,553.9,555.97,5560.0,554.63,555.97,553.9,555.97,5560.0
2024-11-21 12:20:00,554.91,557.95,554.91,557.64,8222.0,554.91,557.95,554.91,557.64,8222.0
2024-11-21 12:30:00,557.6,558.72,557.6,558.1,3320.0,557.6,558.72,557.6,558.1,3320.0
2024-11-21 12:40:00,557.73,558.92,557.38,558.53,3955.0,557.73,558.92,557.38,558.53,3955.0
2024-11-21 12:50:00,558.66,558.84,557.11,557.12,4642.0,558.66,558.84,557.11,557.12,4642.0
2024-11-21 13:00:00,557.1,558.39,557.09,558.39,3010.0,557.1,558.39,557.09,558.39,3010.0
2024-11-21 13:10:00,558.42,558.64,556.42,556.93,4987.0,558.42,558.64,556.42,556.93,4987.0
2024-11-21 13:20:00,557.36,560.0,557.32,559.94,17711.0,557.36,560.0,557.32,559.94,17711.0
2024-11-21 13:30:00,560.54,560.55,558.66,559.36,7857.0,560.54,560.55,558.66,559.36,7857.0
2024-11-21 13:40:00,559.15,559.78,558.66,558.91,6129.0,559.15,559.78,558.66,558.91,6129.0
2024-11-21 13:50:00,558.66,559.53,557.78,559.32,19807.0,558.66,559.53,557.78,559.32,19807.0
2024-11-21 14:00:00,559.17,559.34,557.97,558.5,15806.0,559.17,559.34,557.97,558.5,15806.0
2024-11-21 14:10:00,558.5,558.8,557.22,557.25,8915.0,558.5,558.8,557.22,557.25,8915.0
2024-11-21 14:20:00,557.71,559.52,557.37,559.35,8943.0,557.71,559.52,557.37,559.35,8943.0
2024-11-21 14:30:00,559.33,560.1,558.4,560.0,6986.0,559.33,560.1,558.4,560.0,6986.0
2024-11-21 14:40:00,559.96,560.13,558.63,558.74,4527.0,559.96,560.13,558.63,558.74,4527.0
2024-11-21 14:50:00,558.93,559.52,558.01,559.52,11177.0,558.93,559.52,558.01,559.52,11177.0
2024-11-21 15:00:00,559.52,560.35,559.33,559.96,9382.0,559.52,560.35,559.33,559.96,9382.0
2024-11-21 15:10:00,559.93,560.2,558.94,560.2,9842.0,559.93,560.2,558.94,560.2,9842.0
2024-11-21 15:20:00,559.32,559.47,558.35,558.38,3653.0,559.32,559.47,558.35,558.38,3653.0
2024-11-21 15:30:00,558.43,558.46,557.07,557.29,6149.0,558.43,558.46,557.07,557.29,6149.0
2024-11-21 15:40:00,557.8,558.61,557.69,557.8,3920.0,557.8,558.61,557.69,557.8,3920.0
2024-11-21 15:50:00,557.69,558.5,557.22,558.1,24812.0,557.69,558.5,557.22,558.1,24812.0
2024-11-22 09:30:00,557.88,560.0,555.81,557.91,21369.0,557.88,560.0,555.81,557.91,21369.0
2024-11-22 09:40:00,558.01,561.98,558.01,560.83,10297.0,558.01,561.98,558.01,560.83,10297.0
2024-11-22 09:50:00,560.55,562.09,558.91,560.77,9432.0,560.55,562.09,558.91,560.77,9432.0
2024-11-22 10:00:00,560.74,561.37,559.55,559.82,15385.0,560.74,561.37,559.55,559.82,15385.0
2024-11-22 10:10:00,559.68,559.68,557.78,559.03,7123.0,559.68,559.68,557.78,559.03,7123.0
2024-11-22 10:20:00,558.52,559.81,558.0,558.93,8603.0,558.52,559.81,558.0,558.93,8603.0
2024-11-22 10:30:00,558.93,560.5,558.11,560.01,7507.0,558.93,560.5,558.11,560.01,7507.0
2024-11-22 10:40:00,560.0,561.48,559.67,560.0,3440.0,560.0,561.48,559.67,560.0,3440.0
2024-11-22 10:50:00,560.09,561.17,559.83,560.91,6383.0,560.09,561.17,559.83,560.91,6383.0
2024-11-22 11:00:00,560.47,561.83,560.47,560.59,4405.0,560.47,561.83,560.47,560.59,4405.0
2024-11-22 11:10:00,560.32,560.51,559.58,559.74,4206.0,560.32,560.51,559.58,559.74,4206.0
2024-11-22 11:20:00,559.21,560.22,558.92,559.66,7144.0,559.21,560.22,558.92,559.66,7144.0
2024-11-22 11:30:00,559.66,560.76,559.26,560.6,4200.0,559.66,560.76,559.26,560.6,4200.0
2024-11-22 11:40:00,560.8,561.5,560.19,561.31,3816.0,560.8,561.5,560.19,561.31,3816.0
2024-11-22 11:50:00,562.0,564.0,562.0,563.16,5338.0,562.0,564.0,562.0,563.16,5338.0
2024-11-22 12:00:00,562.89,563.36,562.49,563.36,1700.0,562.89,563.36,562.49,563.36,1700.0
2024-11-22 12:10:00,562.99,563.78,562.8,563.61,8024.0,562.99,563.78,562.8,563.61,8024.0
2024-11-22 12:20:00,563.34,564.48,563.07,563.83,9710.0,563.34,564.48,563.07,563.83,9710.0
2024-11-22 12:30:00,562.99,563.82,562.9,562.9,1587.0,562.99,563.82,562.9,562.9,1587.0
2024-11-22 12:40:00,563.3,563.74,562.83,563.24,1494.0,563.3,563.74,562.83,563.24,1494.0
2024-11-22 12:50:00,563.83,564.53,563.83,564.43,5820.0,563.83,564.53,563.83,564.43,5820.0
2024-11-22 13:00:00,564.41,565.0,564.0,565.0,7221.0,564.41,565.0,564.0,565.0,7221.0
2024-11-22 13:10:00,564.76,565.64,564.76,565.58,1000.0,564.76,565.64,564.76,565.58,1000.0
2024-11-22 13:20:00,565.86,566.74,565.67,566.44,7298.0,565.86,566.74,565.67,566.44,7298.0
2024-11-22 13:30:00,566.95,568.41,566.48,566.48,9199.0,566.95,568.41,566.48,566.48,9199.0
2024-11-22 13:40:00,566.12,566.74,565.41,565.83,6447.0,566.12,566.74,565.41,565.83,6447.0
2024-11-22 13:50:00,565.65,566.12,564.96,564.98,22260.0,565.65,566.12,564.96,564.98,22260.0
2024-11-22 14:00:00,564.51,564.72,564.0,564.21,19503.0,564.51,564.72,564.0,564.21,19503.0
2024-11-22 14:10:00,564.2,564.66,564.0,564.23,11195.0,564.2,564.66,564.0,564.23,11195.0
2024-11-22 14:20:00,564.72,565.29,564.72,564.73,1300.0,564.72,565.29,564.72,564.73,1300.0
2024-11-22 14:30:00,565.17,565.27,564.6,564.92,3270.0,565.17,565.27,564.6,564.92,3270.0
2024-11-22 14:40:00,564.9,565.1,564.44,564.44,8506.0,564.9,565.1,564.44,564.44,8506.0
2024-11-22 14:50:00,564.98,565.19,564.51,564.51,1016.0,564.98,565.19,564.51,564.51,1016.0
2024-11-22 15:00:00,565.19,565.19,564.44,565.07,2572.0,565.19,565.19,564.44,565.07,2572.0
2024-11-22 15:10:00,565.1,565.11,563.78,563.78,3533.0,565.1,565.11,563.78,563.78,3533.0
2024-11-22 15:20:00,563.77,563.99,563.0,563.63,19439.0,563.77,563.99,563.0,563.63,19439.0
2024-11-22 15:30:00,563.35,563.75,563.0,563.6,6458.0,563.35,563.75,563.0,563.6,6458.0
2024-11-22 15:40:00,564.0,564.35,562.48,563.34,44159.0,564.0,564.35,562.48,563.34,44159.0
2024-11-22 15:50:00,563.16,567.21,563.16,565.57,87679.0,563.16,567.21,563.16,565.57,87679.0
2024-11-25 09:30:00,569.41,570.28,566.19,568.39,20271.0,569.41,570.28,566.19,568.39,20271.0
2024-11-25 09:40:00,569.24,569.29,565.07,565.08,2033.0,569.24,569.29,565.07,565.08,2033.0
2024-11-25 09:50:00,563.77,563.77,560.12,560.96,6275.0,563.77,563.77,560.12,560.96,6275.0
2024-11-25 10:00:00,560.97,561.4,557.74,557.74,9915.0,560.97,561.4,557.74,557.74,9915.0
2024-11-25 10:10:00,558.1,559.95,557.62,558.36,4361.0,558.1,559.95,557.62,558.36,4361.0
2024-11-25 10:20:00,558.76,561.05,558.24,561.05,4812.0,558.76,561.05,558.24,561.05,4812.0
2024-11-25 10:30:00,561.11,562.57,559.36,562.29,4150.0,561.11,562.57,559.36,562.29,4150.0
2024-11-25 10:40:00,562.29,564.77,562.28,564.5,5077.0,562.29,564.77,562.28,564.5,5077.0
2024-11-25 10:50:00,564.99,564.99,562.55,563.53,3402.0,564.99,564.99,562.55,563.53,3402.0
2024-11-25 11:00:00,563.85,565.0,563.17,564.99,3932.0,563.85,565.0,563.17,564.99,3932.0
2024-11-25 11:10:00,564.58,565.07,564.01,564.24,2940.0,564.58,565.07,564.01,564.24,2940.0
2024-11-25 11:20:00,563.64,564.34,563.01,564.12,4642.0,563.64,564.34,563.01,564.12,4642.0
2024-11-25 11:30:00,564.51,565.7,563.9,563.9,5393.0,564.51,565.7,563.9,563.9,5393.0
2024-11-25 11:40:00,564.3,565.39,564.24,564.85,6585.0,564.3,565.39,564.24,564.85,6585.0
2024-11-25 11:50:00,564.94,565.7,564.62,565.5,2974.0,564.94,565.7,564.62,565.5,2974.0
2024-11-25 12:00:00,565.48,565.92,564.76,564.9,3624.0,565.48,565.92,564.76,564.9,3624.0
2024-11-25 12:10:00,564.8,565.12,562.53,563.3,7023.0,564.8,565.12,562.53,563.3,7023.0
2024-11-25 12:20:00,563.02,563.29,562.78,562.96,3570.0,563.02,563.29,562.78,562.96,3570.0
2024-11-25 12:30:00,563.22,563.51,561.7,561.7,2487.0,563.22,563.51,561.7,561.7,2487.0
2024-11-25 12:40:00,562.18,562.56,560.46,561.3,2705.0,562.18,562.56,560.46,561.3,2705.0
2024-11-25 12:50:00,561.6,563.01,561.6,563.01,1362.0,561.6,563.01,561.6,563.01,1362.0
2024-11-25 13:00:00,563.39,564.09,563.08,564.09,1628.0,563.39,564.09,563.08,564.09,1628.0
2024-11-25 13:10:00,564.29,564.29,563.12,563.59,1236.0,564.29,564.29,563.12,563.59,1236.0
2024-11-25 13:20:00,563.56,564.07,563.35,563.65,1499.0,563.56,564.07,563.35,563.65,1499.0
2024-11-25 13:30:00,564.14,564.9,563.62,564.68,3880.0,564.14,564.9,563.62,564.68,3880.0
2024-11-25 13:40:00,564.96,564.96,564.1,564.37,1549.0,564.96,564.96,564.1,564.37,1549.0
2024-11-25 13:50:00,563.66,563.66,562.73,563.19,1090.0,563.66,563.66,562.73,563.19,1090.0
2024-11-25 14:00:00,563.09,563.4,562.73,563.26,1200.0,563.09,563.4,562.73,563.26,1200.0
2024-11-25 14:10:00,563.23,563.28,561.63,562.49,10938.0,563.23,563.28,561.63,562.49,10938.0
2024-11-25 14:20:00,562.29,562.29,560.95,561.7,2153.0,562.29,562.29,560.95,561.7,2153.0
2024-11-25 14:30:00,561.7,561.7,561.0,561.37,2360.0,561.7,561.7,561.0,561.37,2360.0
2024-11-25 14:40:00,561.36,562.72,561.29,562.24,2864.0,561.36,562.72,561.29,562.24,2864.0
2024-11-25 14:50:00,562.31,562.79,561.86,562.33,1456.0,562.31,562.79,561.86,562.33,1456.0
2024-11-25 15:00:00,561.85,562.36,561.49,562.15,3906.0,561.85,562.36,561.49,562.15,3906.0
2024-11-25 15:10:00,562.09,562.47,561.61,562.25,2990.0,562.09,562.47,561.61,562.25,2990.0
2024-11-25 15:20:00,562.15,562.64,561.92,561.92,3806.0,562.15,562.64,561.92,561.92,3806.0
2024-11-25 15:30:00,561.87,562.43,561.68,562.26,5835.0,561.87,562.43,561.68,562.26,5835.0
2024-11-25 15:40:00,561.98,562.65,561.61,561.84,5307.0,561.98,562.65,561.61,561.84,5307.0
2024-11-25 15:50:00,561.64,563.74,560.93,561.93,38259.0,561.64,563.74,560.93,561.93,38259.0
2024-11-26 09:30:00,562.25,562.81,558.24,561.04,15664.0,562.25,562.81,558.24,561.04,15664.0
2024-11-26 09:40:00,561.73,562.44,560.82,562.44,21564.0,561.73,562.44,560.82,562.44,21564.0
2024-11-26 09:50:00,562.52,562.53,558.54,559.12,4202.0,562.52,562.53,558.54,559.12,4202.0
2024-11-26 10:00:00,559.82,560.26,556.68,557.38,10474.0,559.82,560.26,556.68,557.38,10474.0
2024-11-26 10:10:00,557.05,557.56,555.66,556.0,5939.0,557.05,557.56,555.66,556.0,5939.0
2024-11-26 10:20:00,555.0,557.12,554.65,557.12,5489.0,555.0,557.12,554.65,557.12,5489.0
2024-11-26 10:30:00,556.91,557.16,556.05,556.34,3660.0,556.91,557.16,556.05,556.34,3660.0
2024-11-26 10:40:00,556.62,558.54,556.12,558.54,3189.0,556.62,558.54,556.12,558.54,3189.0
2024-11-26 10:50:00,558.48,558.48,554.15,555.31,20780.0,558.48,558.48,554.15,555.31,20780.0
2024-11-26 11:00:00,555.48,556.35,554.64,554.64,13418.0,555.48,556.35,554.64,554.64,13418.0
2024-11-26 11:10:00,554.94,554.94,552.56,552.56,2307.0,554.94,554.94,552.56,552.56,2307.0
2024-11-26 11:20:00,553.14,555.02,553.14,554.84,14086.0,553.14,555.02,553.14,554.84,14086.0
2024-11-26 11:30:00,554.84,554.87,552.45,553.58,11383.0,554.84,554.87,552.45,553.58,11383.0
2024-11-26 11:40:00,553.62,553.62,551.46,551.47,5501.0,553.62,553.62,551.46,551.47,5501.0
2024-11-26 11:50:00,551.79,552.81,551.65,552.27,5622.0,551.79,552.81,551.65,552.27,5622.0
2024-11-26 12:00:00,551.65,551.73,551.0,551.4,2000.0,551.65,551.73,551.0,551.4,2000.0
2024-11-26 12:10:00,551.0,551.4,550.53,550.79,3632.0,551.0,551.4,550.53,550.79,3632.0
2024-11-26 12:20:00,550.79,551.11,550.38,550.81,7423.0,550.79,551.11,550.38,550.81,7423.0
2024-11-26 12:30:00,550.85,551.28,550.24,550.37,10944.0,550.85,551.28,550.24,550.37,10944.0
2024-11-26 12:40:00,550.33,550.33,550.0,550.26,2120.0,550.33,550.33,550.0,550.26,2120.0
2024-11-26 12:50:00,550.26,552.36,550.02,552.31,12144.0,550.26,552.36,550.02,552.31,12144.0
2024-11-26 13:00:00,552.31,552.31,550.0,550.0,3808.0,552.31,552.31,550.0,550.0,3808.0
2024-11-26 13:10:00,550.3,550.52,549.72,549.72,3443.0,550.3,550.52,549.72,549.72,3443.0
2024-11-26 13:20:00,549.58,551.3,549.58,550.39,2836.0,549.58,551.3,549.58,550.39,2836.0
2024-11-26 13:30:00,550.38,551.31,550.32,550.91,4298.0,550.38,551.31,550.32,550.91,4298.0
2024-11-26 13:40:00,550.91,552.7,550.91,552.38,3366.0,550.91,552.7,550.91,552.38,3366.0
2024-11-26 13:50:00,552.41,553.27,552.15,552.74,4043.0,552.41,553.27,552.15,552.74,4043.0
2024-11-26 14:00:00,552.37,553.65,552.16,553.35,4579.0,552.37,553.65,552.16,553.35,4579.0
2024-11-26 14:10:00,553.42,553.6,553.04,553.22,6697.0,553.42,553.6,553.04,553.22,6697.0
2024-11-26 14:20:00,552.78,553.53,552.62,552.62,1777.0,552.78,553.53,552.62,552.62,1777.0
2024-11-26 14:30:00,552.09,553.52,552.09,553.19,2791.0,552.09,553.52,552.09,553.19,2791.0
2024-11-26 14:40:00,553.32,553.53,551.77,552.37,3625.0,553.32,553.53,551.77,552.37,3625.0
2024-11-26 14:50:00,552.09,552.37,551.88,552.37,1100.0,552.09,552.37,551.88,552.37,1100.0
2024-11-26 15:00:00,552.17,552.4,551.93,552.19,2611.0,552.17,552.4,551.93,552.19,2611.0
2024-11-26 15:10:00,552.4,553.32,552.11,553.13,11415.0,552.4,553.32,552.11,553.13,11415.0
2024-11-26 15:20:00,552.82,553.32,552.43,552.8,3923.0,552.82,553.32,552.43,552.8,3923.0
2024-11-26 15:30:00,553.08,553.09,552.38,552.54,4992.0,553.08,553.09,552.38,552.54,4992.0
2024-11-26 15:40:00,552.52,554.14,552.52,553.72,8132.0,552.52,554.14,552.52,553.72,8132.0
2024-11-26 15:50:00,553.68,554.71,552.67,553.94,22440.0,553.68,554.71,552.67,553.94,22440.0
2024-11-27 09:30:00,552.73,552.73,547.01,549.34,26311.0,552.73,552.73,547.01,549.34,26311.0
2024-11-27 09:40:00,548.96,552.51,548.47,552.27,12011.0,548.96,552.51,548.47,552.27,12011.0
2024-11-27 09:50:00,552.43,552.43,548.92,550.43,5760.0,552.43,552.43,548.92,550.43,5760.0
2024-11-27 10:00:00,549.99,552.1,548.82,551.67,5128.0,549.99,552.1,548.82,551.67,5128.0
2024-11-27 10:10:00,551.53,551.53,547.87,549.0,7663.0,551.53,551.53,547.87,549.0,7663.0
2024-11-27 10:20:00,548.59,549.35,546.77,546.77,11594.0,548.59,549.35,546.77,546.77,11594.0
2024-11-27 10:30:00,547.12,547.12,542.89,543.9,7725.0,547.12,547.12,542.89,543.9,7725.0
2024-11-27 10:40:00,544.5,547.37,543.73,546.81,8056.0,544.5,547.37,543.73,546.81,8056.0
2024-11-27 10:50:00,547.16,547.4,545.78,546.3,8162.0,547.16,547.4,545.78,546.3,8162.0
2024-11-27 11:00:00,546.03,546.12,543.93,545.83,5370.0,546.03,546.12,543.93,545.83,5370.0
2024-11-27 11:10:00,545.59,546.11,544.63,545.14,12701.0,545.59,546.11,544.63,545.14,12701.0
2024-11-27 11:20:00,545.43,546.86,545.21,546.86,2735.0,545.43,546.86,545.21,546.86,2735.0
2024-11-27 11:30:00,546.41,546.69,545.82,546.38,3388.0,546.41,546.69,545.82,546.38,3388.0
2024-11-27 11:40:00,546.64,547.2,544.91,545.0,4650.0,546.64,547.2,544.91,545.0,4650.0
2024-11-27 11:50:00,545.07,545.24,544.62,545.01,5569.0,545.07,545.24,544.62,545.01,5569.0
2024-11-27 12:00:00,545.11,545.2,544.7,544.9,3058.0,545.11,545.2,544.7,544.9,3058.0
2024-11-27 12:10:00,544.57,545.6,544.57,545.6,4471.0,544.57,545.6,544.57,545.6,4471.0
2024-11-27 12:20:00,545.72,546.6,545.03,545.41,4237.0,545.72,546.6,545.03,545.41,4237.0
2024-11-27 12:30:00,545.03,545.54,544.72,545.54,2714.0,545.03,545.54,544.72,545.54,2714.0
2024-11-27 12:40:00,545.35,545.4,544.89,545.12,4410.0,545.35,545.4,544.89,545.12,4410.0
2024-11-27 12:50:00,545.13,545.24,544.58,545.0,8583.0,545.13,545.24,544.58,545.0,8583.0
2024-11-27 13:00:00,544.35,545.11,544.35,545.05,4550.0,544.35,545.11,544.35,545.05,4550.0
2024-11-27 13:10:00,544.86,545.69,544.79,545.32,6289.0,544.86,545.69,544.79,545.32,6289.0
2024-11-27 13:20:00,545.16,545.82,545.0,545.43,5285.0,545.16,545.82,545.0,545.43,5285.0
2024-11-27 13:30:00,545.58,546.31,545.42,546.15,3607.0,545.58,546.31,545.42,546.15,3607.0
2024-11-27 13:40:00,545.86,546.49,545.45,546.49,19123.0,545.86,546.49,545.45,546.49,19123.0
2024-11-27 13:50:00,546.57,547.38,546.35,546.77,3335.0,546.57,547.38,546.35,546.77,3335.0
2024-11-27 14:00:00,546.86,547.56,546.44,547.56,4931.0,546.86,547.56,546.44,547.56,4931.0
2024-11-27 14:10:00,547.51,547.67,547.24,547.46,3177.0,547.51,547.67,547.24,547.46,3177.0
2024-11-27 14:20:00,547.25,547.89,547.24,547.53,5603.0,547.25,547.89,547.24,547.53,5603.0
2024-11-27 14:30:00,547.88,548.24,547.6,548.02,2242.0,547.88,548.24,547.6,548.02,2242.0
2024-11-27 14:40:00,548.17,549.12,548.11,548.95,3254.0,548.17,549.12,548.11,548.95,3254.0
2024-11-27 14:50:00,548.95,548.95,547.88,547.89,5637.0,548.95,548.95,547.88,547.89,5637.0
2024-11-27 15:00:00,548.53,548.61,547.43,548.39,9154.0,548.53,548.61,547.43,548.39,9154.0
2024-11-27 15:10:00,548.27,548.42,547.28,547.28,6652.0,548.27,548.42,547.28,547.28,6652.0
2024-11-27 15:20:00,547.43,547.43,546.26,547.01,6522.0,547.43,547.43,546.26,547.01,6522.0
2024-11-27 15:30:00,546.81,547.0,546.59,546.71,4117.0,546.81,547.0,546.59,546.71,4117.0
2024-11-27 15:40:00,546.71,548.0,546.0,547.8,9716.0,546.71,548.0,546.0,547.8,9716.0
2024-11-27 15:50:00,547.47,548.94,546.98,548.0,41839.0,547.47,548.94,546.98,548.0,41839.0
2024-11-29 09:30:00,548.14,556.87,547.16,556.31,31975.0,548.14,556.87,547.16,556.31,31975.0
2024-11-29 09:40:00,556.86,558.7,555.57,558.29,5823.0,556.86,558.7,555.57,558.29,5823.0
2024-11-29 09:50:00,558.14,562.49,558.05,561.91,7479.0,558.14,562.49,558.05,561.91,7479.0
2024-11-29 10:00:00,561.89,562.68,561.12,561.87,6057.0,561.89,562.68,561.12,561.87,6057.0
2024-11-29 10:10:00,562.55,565.0,562.48,565.0,10524.0,562.55,565.0,562.48,565.0,10524.0
2024-11-29 10:20:00,565.22,565.27,562.5,562.76,3021.0,565.22,565.27,562.5,562.76,3021.0
2024-11-29 10:30:00,562.4,562.56,561.36,562.11,4962.0,562.4,562.56,561.36,562.11,4962.0
2024-11-29 10:40:00,562.69,564.13,562.38,563.32,3178.0,562.69,564.13,562.38,563.32,3178.0
2024-11-29 10:50:00,563.65,563.65,561.72,561.91,3710.0,563.65,563.65,561.72,561.91,3710.0
2024-11-29 11:00:00,562.01,563.0,561.56,562.6,7948.0,562.01,563.0,561.56,562.6,7948.0
2024-11-29 11:10:00,562.27,563.88,561.78,563.34,5945.0,562.27,563.88,561.78,563.34,5945.0
2024-11-29 11:20:00,563.33,563.64,561.59,561.93,7453.0,563.33,563.64,561.59,561.93,7453.0
2024-11-29 11:30:00,561.93,562.35,561.0,561.06,10537.0,561.93,562.35,561.0,561.06,10537.0
2024-11-29 11:40:00,561.36,561.36,560.48,560.83,6749.0,561.36,561.36,560.48,560.83,6749.0
2024-11-29 11:50:00,560.91,561.19,560.41,560.61,3000.0,560.91,561.19,560.41,560.61,3000.0
2024-11-29 12:00:00,560.15,560.61,559.39,559.72,4094.0,560.15,560.61,559.39,559.72,4094.0
2024-11-29 12:10:00,559.87,559.87,558.71,559.37,3170.0,559.87,559.87,558.71,559.37,3170.0
2024-11-29 12:20:00,559.24,559.38,558.25,558.38,4377.0,559.24,559.38,558.25,558.38,4377.0
2024-11-29 12:30:00,558.41,559.09,558.08,558.97,15362.0,558.41,559.09,558.08,558.97,15362.0
2024-11-29 12:40:00,559.06,559.53,557.46,557.86,30225.0,559.06,559.53,557.46,557.86,30225.0
2024-11-29 12:50:00,558.05,559.75,557.64,558.56,52433.0,558.05,559.75,557.64,558.56,52433.0
2024-12-02 09:30:00,555.93,561.09,554.84,560.9,42858.0,555.93,561.09,554.84,560.9,42858.0
2024-12-02 09:40:00,560.26,562.77,558.74,562.7,8166.0,560.26,562.77,558.74,562.7,8166.0
2024-12-02 09:50:00,562.97,563.89,560.7,560.88,6313.0,562.97,563.89,560.7,560.88,6313.0
2024-12-02 10:00:00,561.26,563.03,560.91,562.75,19818.0,561.26,563.03,560.91,562.75,19818.0
2024-12-02 10:10:00,562.1,562.39,560.44,560.98,6981.0,562.1,562.39,560.44,560.98,6981.0
2024-12-02 10:20:00,561.07,562.03,560.66,561.31,3796.0,561.07,562.03,560.66,561.31,3796.0
2024-12-02 10:30:00,561.33,563.73,561.33,562.32,8084.0,561.33,563.73,561.33,562.32,8084.0
2024-12-02 10:40:00,562.38,563.42,562.38,563.0,6124.0,562.38,563.42,562.38,563.0,6124.0
2024-12-02 10:50:00,562.37,562.37,561.27,561.89,4515.0,562.37,562.37,561.27,561.89,4515.0
2024-12-02 11:00:00,561.89,564.15,561.68,563.57,8727.0,561.89,564.15,561.68,563.57,8727.0
2024-12-02 11:10:00,563.04,565.61,563.04,565.09,8873.0,563.04,565.61,563.04,565.09,8873.0
2024-12-02 11:20:00,565.99,565.99,563.63,565.82,5733.0,565.99,565.99,563.63,565.82,5733.0
2024-12-02 11:30:00,564.87,565.35,564.18,564.7,7702.0,564.87,565.35,564.18,564.7,7702.0
2024-12-02 11:40:00,564.66,565.83,564.66,564.94,8659.0,564.66,565.83,564.66,564.94,8659.0
2024-12-02 11:50:00,565.27,566.05,564.76,565.81,3734.0,565.27,566.05,564.76,565.81,3734.0
2024-12-02 12:00:00,565.76,565.93,564.7,564.71,6644.0,565.76,565.93,564.7,564.71,6644.0
2024-12-02 12:10:00,565.37,565.93,565.29,565.57,2256.0,565.37,565.93,565.29,565.57,2256.0
2024-12-02 12:20:00,565.96,565.96,565.29,565.62,2950.0,565.96,565.96,565.29,565.62,2950.0
2024-12-02 12:30:00,565.08,565.89,565.08,565.36,2818.0,565.08,565.89,565.08,565.36,2818.0
2024-12-02 12:40:00,565.2,565.38,564.65,564.91,5605.0,565.2,565.38,564.65,564.91,5605.0
2024-12-02 12:50:00,565.3,565.35,563.94,564.1,3874.0,565.3,565.35,563.94,564.1,3874.0
2024-12-02 13:00:00,564.18,564.36,563.95,564.36,400.0,564.18,564.36,563.95,564.36,400.0
2024-12-02 13:10:00,564.4,564.54,563.98,564.25,2494.0,564.4,564.54,563.98,564.25,2494.0
2024-12-02 13:20:00,564.48,565.7,564.43,565.2,3507.0,564.48,565.7,564.43,565.2,3507.0
2024-12-02 13:30:00,564.97,565.21,564.7,564.7,1862.0,564.97,565.21,564.7,564.7,1862.0
2024-12-02 13:40:00,565.0,565.82,564.59,565.82,4638.0,565.0,565.82,564.59,565.82,4638.0
2024-12-02 13:50:00,565.82,565.91,565.29,565.29,2448.0,565.82,565.91,565.29,565.29,2448.0
2024-12-02 14:00:00,565.04,565.68,564.74,564.76,2825.0,565.04,565.68,564.74,564.76,2825.0
2024-12-02 14:10:00,564.74,565.52,564.34,565.11,7311.0,564.74,565.52,564.34,565.11,7311.0
2024-12-02 14:20:00,565.0,565.28,564.15,565.06,11090.0,565.0,565.28,564.15,565.06,11090.0
2024-12-02 14:30:00,565.07,566.05,564.87,565.88,8653.0,565.07,566.05,564.87,565.88,8653.0
2024-12-02 14:40:00,565.7,565.73,565.31,565.33,3988.0,565.7,565.73,565.31,565.33,3988.0
2024-12-02 14:50:00,565.15,565.89,565.15,565.82,6956.0,565.15,565.89,565.15,565.82,6956.0
2024-12-02 15:00:00,565.54,566.08,564.96,564.97,1777.0,565.54,566.08,564.96,564.97,1777.0
2024-12-02 15:10:00,565.1,565.84,565.03,565.83,4040.0,565.1,565.84,565.03,565.83,4040.0
2024-12-02 15:20:00,565.63,566.19,565.5,566.17,7687.0,565.63,566.19,565.5,566.17,7687.0
2024-12-02 15:30:00,566.17,566.34,565.75,565.78,7567.0,566.17,566.34,565.75,565.78,7567.0
2024-12-02 15:40:00,565.78,566.26,565.38,565.45,8505.0,565.78,566.26,565.38,565.45,8505.0
2024-12-02 15:50:00,565.73,566.94,565.45,566.06,26260.0,565.73,566.94,565.45,566.06,26260.0
2024-12-03 09:30:00,560.36,566.67,559.21,566.25,30918.0,560.36,566.67,559.21,566.25,30918.0
2024-12-03 09:40:00,566.99,567.0,564.15,566.44,6425.0,566.99,567.0,564.15,566.44,6425.0
2024-12-03 09:50:00,566.99,568.27,566.54,568.13,4774.0,566.99,568.27,566.54,568.13,4774.0
2024-12-03 10:00:00,567.93,569.75,567.76,568.56,10944.0,567.93,569.75,567.76,568.56,10944.0
2024-12-03 10:10:00,568.65,568.88,566.91,567.74,7961.0,568.65,568.88,566.91,567.74,7961.0
2024-12-03 10:20:00,567.85,568.37,566.92,567.29,8490.0,567.85,568.37,566.92,567.29,8490.0
2024-12-03 10:30:00,567.18,567.57,566.36,566.6,7666.0,567.18,567.57,566.36,566.6,7666.0
2024-12-03 10:40:00,566.6,567.54,566.28,566.67,10668.0,566.6,567.54,566.28,566.67,10668.0
2024-12-03 10:50:00,566.76,567.97,566.07,567.97,5341.0,566.76,567.97,566.07,567.97,5341.0
2024-12-03 11:00:00,567.41,568.58,567.0,567.37,8217.0,567.41,568.58,567.0,567.37,8217.0
2024-12-03 11:10:00,567.37,567.37,565.42,566.11,5130.0,567.37,567.37,565.42,566.11,5130.0
2024-12-03 11:20:00,566.45,567.98,566.45,567.83,4495.0,566.45,567.98,566.45,567.83,4495.0
2024-12-03 11:30:00,567.96,567.96,566.26,566.26,5332.0,567.96,567.96,566.26,566.26,5332.0
2024-12-03 11:40:00,565.87,566.69,565.42,565.87,3799.0,565.87,566.69,565.42,565.87,3799.0
2024-12-03 11:50:00,565.99,566.22,564.59,565.0,6704.0,565.99,566.22,564.59,565.0,6704.0
2024-12-03 12:00:00,565.34,565.35,564.29,564.71,2636.0,565.34,565.35,564.29,564.71,2636.0
2024-12-03 12:10:00,564.71,565.09,564.59,565.03,1212.0,564.71,565.09,564.59,565.03,1212.0
2024-12-03 12:20:00,564.94,564.94,564.44,564.44,3375.0,564.94,564.94,564.44,564.44,3375.0
2024-12-03 12:30:00,564.75,565.22,564.65,564.76,5000.0,564.75,565.22,564.65,564.76,5000.0
2024-12-03 12:40:00,564.77,566.0,564.77,566.0,2445.0,564.77,566.0,564.77,566.0,2445.0
2024-12-03 12:50:00,565.79,567.0,565.78,567.0,801.0,565.79,567.0,565.78,567.0,801.0
2024-12-03 13:00:00,566.76,567.39,566.6,567.39,2072.0,566.76,567.39,566.6,567.39,2072.0
2024-12-03 13:10:00,567.46,567.52,567.18,567.39,2313.0,567.46,567.52,567.18,567.39,2313.0
2024-12-03 13:20:00,567.7,567.88,567.19,567.2,2459.0,567.7,567.88,567.19,567.2,2459.0
2024-12-03 13:30:00,567.44,567.44,566.87,567.15,3214.0,567.44,567.44,566.87,567.15,3214.0
2024-12-03 13:40:00,567.22,567.64,566.85,567.64,3993.0,567.22,567.64,566.85,567.64,3993.0
2024-12-03 13:50:00,567.92,568.45,567.92,568.34,1232.0,567.92,568.45,567.92,568.34,1232.0
2024-12-03 14:00:00,568.27,568.41,567.55,567.77,4746.0,568.27,568.41,567.55,567.77,4746.0
2024-12-03 14:10:00,567.76,567.86,567.36,567.86,5082.0,567.76,567.86,567.36,567.86,5082.0
2024-12-03 14:20:00,568.02,568.23,567.38,568.14,4430.0,568.02,568.23,567.38,568.14,4430.0
2024-12-03 14:30:00,568.23,568.57,568.23,568.36,3600.0,568.23,568.57,568.23,568.36,3600.0
2024-12-03 14:40:00,568.36,568.61,568.19,568.39,2185.0,568.36,568.61,568.19,568.39,2185.0
2024-12-03 14:50:00,568.36,569.12,568.28,569.09,4524.0,568.36,569.12,568.28,569.09,4524.0
2024-12-03 15:00:00,569.1,569.1,568.54,568.74,2318.0,569.1,569.1,568.54,568.74,2318.0
2024-12-03 15:10:00,568.73,569.27,568.6,569.22,6563.0,568.73,569.27,568.6,569.22,6563.0
2024-12-03 15:20:00,569.19,570.3,569.16,569.86,23135.0,569.19,570.3,569.16,569.86,23135.0
2024-12-03 15:30:00,569.86,569.97,569.54,569.69,4340.0,569.86,569.97,569.54,569.69,4340.0
2024-12-03 15:40:00,569.75,570.72,569.38,570.34,7124.0,569.75,570.72,569.38,570.34,7124.0
2024-12-03 15:50:00,570.13,570.79,569.62,570.46,23241.0,570.13,570.79,569.62,570.46,23241.0
2024-12-04 09:30:00,580.0,581.59,577.77,579.24,25644.0,580.0,581.59,577.77,579.24,25644.0
2024-12-04 09:40:00,580.47,581.68,579.78,580.58,14558.0,580.47,581.68,579.78,580.58,14558.0
2024-12-04 09:50:00,580.17,581.97,580.17,580.69,4785.0,580.17,581.97,580.17,580.69,4785.0
2024-12-04 10:00:00,580.28,580.78,579.46,580.54,17649.0,580.28,580.78,579.46,580.54,17649.0
2024-12-04 10:10:00,580.67,581.77,580.0,580.0,22396.0,580.67,581.77,580.0,580.0,22396.0
2024-12-04 10:20:00,580.64,583.97,580.35,583.42,9233.0,580.64,583.97,580.35,583.42,9233.0
2024-12-04 10:30:00,583.38,584.55,583.33,584.42,5185.0,583.38,584.55,583.33,584.42,5185.0
2024-12-04 10:40:00,584.1,588.0,584.1,585.93,38922.0,584.1,588.0,584.1,585.93,38922.0
2024-12-04 10:50:00,585.66,588.8,584.68,588.48,10501.0,585.66,588.8,584.68,588.48,10501.0
2024-12-04 11:00:00,588.28,589.09,587.76,587.9,18292.0,588.28,589.09,587.76,587.9,18292.0
2024-12-04 11:10:00,587.83,588.01,586.7,587.02,16732.0,587.83,588.01,586.7,587.02,16732.0
2024-12-04 11:20:00,586.88,587.31,585.0,585.59,7481.0,586.88,587.31,585.0,585.59,7481.0
2024-12-04 11:30:00,585.72,587.33,585.35,586.66,12132.0,585.72,587.33,585.35,586.66,12132.0
2024-12-04 11:40:00,587.21,587.83,586.3,587.45,12357.0,587.21,587.83,586.3,587.45,12357.0
2024-12-04 11:50:00,587.64,589.08,587.4,588.88,17554.0,587.64,589.08,587.4,588.88,17554.0
2024-12-04 12:00:00,588.88,589.24,588.0,589.14,14348.0,588.88,589.24,588.0,589.14,14348.0
2024-12-04 12:10:00,588.89,589.62,587.31,588.28,10489.0,588.89,589.62,587.31,588.28,10489.0
2024-12-04 12:20:00,588.31,589.12,587.76,588.89,15365.0,588.31,589.12,587.76,588.89,15365.0
2024-12-04 12:30:00,588.55,588.77,588.37,588.58,5106.0,588.55,588.77,588.37,588.58,5106.0
2024-12-04 12:40:00,588.56,588.56,586.85,587.23,28896.0,588.56,588.56,586.85,587.23,28896.0
2024-12-04 12:50:00,587.22,588.24,587.22,587.78,2874.0,587.22,588.24,587.22,587.78,2874.0
2024-12-04 13:00:00,587.73,588.58,587.61,588.46,4721.0,587.73,588.58,587.61,588.46,4721.0
2024-12-04 13:10:00,588.27,588.64,587.62,587.73,6027.0,588.27,588.64,587.62,587.73,6027.0
2024-12-04 13:20:00,587.74,588.07,587.5,587.72,7057.0,587.74,588.07,587.5,587.72,7057.0
2024-12-04 13:30:00,587.48,587.56,585.29,585.97,29917.0,587.48,587.56,585.29,585.97,29917.0
2024-12-04 13:40:00,586.14,586.99,585.46,586.99,51238.0,586.14,586.99,585.46,586.99,51238.0
2024-12-04 13:50:00,586.77,588.0,586.77,587.64,4180.0,586.77,588.0,586.77,587.64,4180.0
2024-12-04 14:00:00,587.33,588.0,586.83,587.34,6646.0,587.33,588.0,586.83,587.34,6646.0
2024-12-04 14:10:00,587.33,587.39,586.52,587.11,6550.0,587.33,587.39,586.52,587.11,6550.0
2024-12-04 14:20:00,587.26,587.35,586.9,587.17,2000.0,587.26,587.35,586.9,587.17,2000.0
2024-12-04 14:30:00,587.08,588.95,586.97,588.61,10779.0,587.08,588.95,586.97,588.61,10779.0
2024-12-04 14:40:00,588.86,590.68,588.43,588.78,21364.0,588.86,590.68,588.43,588.78,21364.0
2024-12-04 14:50:00,588.72,589.85,588.14,589.49,14141.0,588.72,589.85,588.14,589.49,14141.0
2024-12-04 15:00:00,589.58,589.81,588.57,589.79,11555.0,589.58,589.81,588.57,589.79,11555.0
2024-12-04 15:10:00,589.76,590.27,589.03,589.64,14029.0,589.76,590.27,589.03,589.64,14029.0
2024-12-04 15:20:00,589.64,590.69,589.54,589.99,19744.0,589.64,590.69,589.54,589.99,19744.0
2024-12-04 15:30:00,589.99,590.46,589.93,590.17,14160.0,589.99,590.46,589.93,590.17,14160.0
2024-12-04 15:40:00,590.32,592.15,590.2,591.72,33881.0,590.32,592.15,590.2,591.72,33881.0
2024-12-04 15:50:00,592.16,592.99,588.27,588.49,74595.0,592.16,592.99,588.27,588.49,74595.0
2024-12-05 09:30:00,544.52,558.87,537.06,537.49,388771.0,544.52,558.87,537.06,537.49,388771.0
2024-12-05 09:40:00,538.24,539.44,529.26,530.3,158473.0,538.24,539.44,529.26,530.3,158473.0
2024-12-05 09:50:00,529.65,529.97,525.53,529.41,98298.0,529.65,529.97,525.53,529.41,98298.0
2024-12-05 10:00:00,528.77,530.75,526.22,528.84,113377.0,528.77,530.75,526.22,528.84,113377.0
2024-12-05 10:10:00,528.84,531.75,527.34,531.38,92822.0,528.84,531.75,527.34,531.38,92822.0
2024-12-05 10:20:00,531.36,531.71,528.56,530.03,74709.0,531.36,531.71,528.56,530.03,74709.0
2024-12-05 10:30:00,530.63,532.12,524.45,524.84,128166.0,530.63,532.12,524.45,524.84,128166.0
2024-12-05 10:40:00,524.82,525.8,520.5,521.5,57813.0,524.82,525.8,520.5,521.5,57813.0
2024-12-05 10:50:00,521.05,521.44,516.21,516.65,70811.0,521.05,521.44,516.21,516.65,70811.0
2024-12-05 11:00:00,516.8,520.55,516.1,517.38,54162.0,516.8,520.55,516.1,517.38,54162.0
2024-12-05 11:10:00,517.33,521.57,516.6,521.1,35402.0,517.33,521.57,516.6,521.1,35402.0
2024-12-05 11:20:00,520.74,522.5,520.38,522.5,42577.0,520.74,522.5,520.38,522.5,42577.0
2024-12-05 11:30:00,522.0,527.59,521.8,526.33,67863.0,522.0,527.59,521.8,526.33,67863.0
2024-12-05 11:40:00,526.45,527.5,524.02,527.43,41369.0,526.45,527.5,524.02,527.43,41369.0
2024-12-05 11:50:00,527.59,528.08,525.0,526.09,35276.0,527.59,528.08,525.0,526.09,35276.0
2024-12-05 12:00:00,526.19,526.2,524.01,524.43,63164.0,526.19,526.2,524.01,524.43,63164.0
2024-12-05 12:10:00,524.43,528.69,524.42,528.59,22354.0,524.43,528.69,524.42,528.59,22354.0
2024-12-05 12:20:00,528.12,529.62,525.38,525.49,24855.0,528.12,529.62,525.38,525.49,24855.0
2024-12-05 12:30:00,525.49,525.99,522.85,523.43,28483.0,525.49,525.99,522.85,523.43,28483.0
2024-12-05 12:40:00,523.88,524.02,520.93,522.07,31509.0,523.88,524.02,520.93,522.07,31509.0
2024-12-05 12:50:00,522.35,522.35,519.08,519.42,62358.0,522.35,522.35,519.08,519.42,62358.0
2024-12-05 13:00:00,519.8,520.24,518.01,518.88,45076.0,519.8,520.24,518.01,518.88,45076.0
2024-12-05 13:10:00,518.77,519.01,516.8,517.52,35545.0,518.77,519.01,516.8,517.52,35545.0
2024-12-05 13:20:00,517.32,517.33,515.01,515.36,39311.0,517.32,517.33,515.01,515.36,39311.0
2024-12-05 13:30:00,515.55,516.68,515.0,515.09,23310.0,515.55,516.68,515.0,515.09,23310.0
2024-12-05 13:40:00,515.0,515.55,513.17,514.0,32516.0,515.0,515.55,513.17,514.0,32516.0
2024-12-05 13:50:00,514.01,515.63,514.01,515.2,22737.0,514.01,515.63,514.01,515.2,22737.0
2024-12-05 14:00:00,515.06,515.52,513.75,515.34,19743.0,515.06,515.52,513.75,515.34,19743.0
2024-12-05 14:10:00,515.35,516.43,514.5,514.65,64537.0,515.35,516.43,514.5,514.65,64537.0
2024-12-05 14:20:00,514.65,516.52,514.65,516.0,21897.0,514.65,516.52,514.65,516.0,21897.0
2024-12-05 14:30:00,516.14,517.19,515.0,515.86,37742.0,516.14,517.19,515.0,515.86,37742.0
2024-12-05 14:40:00,515.62,517.25,514.0,514.99,47103.0,515.62,517.25,514.0,514.99,47103.0
2024-12-05 14:50:00,514.99,515.71,513.5,515.3,34656.0,514.99,515.71,513.5,515.3,34656.0
2024-12-05 15:00:00,515.43,518.39,514.65,517.9,37173.0,515.43,518.39,514.65,517.9,37173.0
2024-12-05 15:10:00,517.9,519.19,515.95,515.95,72503.0,517.9,519.19,515.95,515.95,72503.0
2024-12-05 15:20:00,516.36,519.27,515.3,517.11,77276.0,516.36,519.27,515.3,517.11,77276.0
2024-12-05 15:30:00,517.23,519.19,516.4,517.81,70522.0,517.23,519.19,516.4,517.81,70522.0
2024-12-05 15:40:00,517.76,518.0,515.39,516.48,58409.0,517.76,518.0,515.39,516.48,58409.0
2024-12-05 15:50:00,516.7,517.5,513.09,515.23,214399.0,516.7,517.5,513.09,515.23,214399.0
2024-12-06 09:30:00,519.22,522.13,516.0,519.0,76982.0,519.22,522.13,516.0,519.0,76982.0
2024-12-06 09:40:00,518.76,519.87,517.37,519.11,26685.0,518.76,519.87,517.37,519.11,26685.0
2024-12-06 09:50:00,519.34,520.96,518.0,520.34,44678.0,519.34,520.96,518.0,520.34,44678.0
2024-12-06 10:00:00,520.57,522.36,519.72,521.74,45956.0,520.57,522.36,519.72,521.74,45956.0
2024-12-06 10:10:00,521.72,526.0,521.69,525.83,73929.0,521.72,526.0,521.69,525.83,73929.0
2024-12-06 10:20:00,525.26,528.24,524.97,528.21,28827.0,525.26,528.24,524.97,528.21,28827.0
2024-12-06 10:30:00,528.03,528.98,526.11,527.99,38282.0,528.03,528.98,526.11,527.99,38282.0
2024-12-06 10:40:00,527.89,529.8,527.01,527.01,39219.0,527.89,529.8,527.01,527.01,39219.0
2024-12-06 10:50:00,526.57,527.14,524.74,526.39,11201.0,526.57,527.14,524.74,526.39,11201.0
2024-12-06 11:00:00,526.34,527.91,524.96,525.0,22421.0,526.34,527.91,524.96,525.0,22421.0
2024-12-06 11:10:00,525.0,526.49,524.61,525.32,22002.0,525.0,526.49,524.61,525.32,22002.0
2024-12-06 11:20:00,525.31,525.94,524.15,524.72,15283.0,525.31,525.94,524.15,524.72,15283.0
2024-12-06 11:30:00,524.97,526.52,523.25,526.15,25498.0,524.97,526.52,523.25,526.15,25498.0
2024-12-06 11:40:00,526.02,526.26,524.88,525.77,20183.0,526.02,526.26,524.88,525.77,20183.0
2024-12-06 11:50:00,526.25,526.98,525.56,526.59,6899.0,526.25,526.98,525.56,526.59,6899.0
2024-12-06 12:00:00,526.73,528.0,525.42,526.06,16936.0,526.73,528.0,525.42,526.06,16936.0
2024-12-06 12:10:00,525.67,526.09,525.0,526.09,11257.0,525.67,526.09,525.0,526.09,11257.0
2024-12-06 12:20:00,526.07,526.99,526.0,526.31,10471.0,526.07,526.99,526.0,526.31,10471.0
2024-12-06 12:30:00,526.44,526.44,525.0,525.58,11292.0,526.44,526.44,525.0,525.58,11292.0
2024-12-06 12:40:00,525.66,525.76,522.47,522.88,13807.0,525.66,525.76,522.47,522.88,13807.0
2024-12-06 12:50:00,522.88,523.89,522.4,523.54,16118.0,522.88,523.89,522.4,523.54,16118.0
2024-12-06 13:00:00,523.48,524.48,522.95,524.34,5210.0,523.48,524.48,522.95,524.34,5210.0
2024-12-06 13:10:00,524.34,525.38,522.58,523.54,14390.0,524.34,525.38,522.58,523.54,14390.0
2024-12-06 13:20:00,523.58,524.53,523.21,523.44,12015.0,523.58,524.53,523.21,523.44,12015.0
2024-12-06 13:30:00,522.97,522.97,521.67,521.68,7398.0,522.97,522.97,521.67,521.68,7398.0
2024-12-06 13:40:00,521.66,522.65,521.0,521.17,17560.0,521.66,522.65,521.0,521.17,17560.0
2024-12-06 13:50:00,521.17,521.34,519.73,520.85,11561.0,521.17,521.34,519.73,520.85,11561.0
2024-12-06 14:00:00,520.73,520.95,519.14,519.26,11650.0,520.73,520.95,519.14,519.26,11650.0
2024-12-06 14:10:00,519.13,519.16,517.75,518.1,17746.0,519.13,519.16,517.75,518.1,17746.0
2024-12-06 14:20:00,518.02,518.31,517.57,517.78,24167.0,518.02,518.31,517.57,517.78,24167.0
2024-12-06 14:30:00,517.77,518.41,517.77,518.23,21253.0,517.77,518.41,517.77,518.23,21253.0
2024-12-06 14:40:00,518.04,518.25,517.62,518.09,23550.0,518.04,518.25,517.62,518.09,23550.0
2024-12-06 14:50:00,518.09,519.12,518.0,518.34,38271.0,518.09,519.12,518.0,518.34,38271.0
2024-12-06 15:00:00,518.34,518.52,517.8,517.9,43545.0,518.34,518.52,517.8,517.9,43545.0
2024-12-06 15:10:00,518.0,518.12,516.67,517.0,30845.0,518.0,518.12,516.67,517.0,30845.0
2024-12-06 15:20:00,516.96,517.76,516.48,517.68,20627.0,516.96,517.76,516.48,517.68,20627.0
2024-12-06 15:30:00,517.77,518.41,516.21,516.21,48692.0,517.77,518.41,516.21,516.21,48692.0
2024-12-06 15:40:00,516.49,517.79,515.68,517.5,67360.0,516.49,517.79,515.68,517.5,67360.0
2024-12-06 15:50:00,517.26,518.14,516.37,517.24,124828.0,517.26,518.14,516.37,517.24,124828.0
2024-12-09 09:30:00,515.29,517.25,509.0,512.46,122972.0,515.29,517.25,509.0,512.46,122972.0
2024-12-09 09:40:00,512.47,516.87,511.66,515.65,90211.0,512.47,516.87,511.66,515.65,90211.0
2024-12-09 09:50:00,515.0,515.42,513.12,513.76,9610.0,515.0,515.42,513.12,513.76,9610.0
2024-12-09 10:00:00,513.93,513.93,511.6,512.89,24932.0,513.93,513.93,511.6,512.89,24932.0
2024-12-09 10:10:00,513.13,513.4,511.73,512.0,9808.0,513.13,513.4,511.73,512.0,9808.0
2024-12-09 10:20:00,512.29,514.17,512.0,513.5,16515.0,512.29,514.17,512.0,513.5,16515.0
2024-12-09 10:30:00,513.15,514.07,512.23,514.07,10335.0,513.15,514.07,512.23,514.07,10335.0
2024-12-09 10:40:00,514.0,517.71,513.78,517.71,42267.0,514.0,517.71,513.78,517.71,42267.0
2024-12-09 10:50:00,517.2,517.42,514.54,514.77,15936.0,517.2,517.42,514.54,514.77,15936.0
2024-12-09 11:00:00,514.5,515.23,511.77,512.74,17348.0,514.5,515.23,511.77,512.74,17348.0
2024-12-09 11:10:00,512.59,512.74,507.8,509.5,39497.0,512.59,512.74,507.8,509.5,39497.0
2024-12-09 11:20:00,509.75,511.76,508.97,511.76,11141.0,509.75,511.76,508.97,511.76,11141.0
2024-12-09 11:30:00,511.78,511.78,509.88,510.24,7188.0,511.78,511.78,509.88,510.24,7188.0
2024-12-09 11:40:00,510.1,510.4,508.55,509.54,12912.0,510.1,510.4,508.55,509.54,12912.0
2024-12-09 11:50:00,509.54,510.2,507.88,508.98,14474.0,509.54,510.2,507.88,508.98,14474.0
2024-12-09 12:00:00,508.82,509.29,508.15,508.82,14890.0,508.82,509.29,508.15,508.82,14890.0
2024-12-09 12:10:00,508.36,508.42,506.34,506.94,15577.0,508.36,508.42,506.34,506.94,15577.0
2024-12-09 12:20:00,506.72,507.8,506.56,507.1,12683.0,506.72,507.8,506.56,507.1,12683.0
2024-12-09 12:30:00,507.4,507.4,505.73,505.97,15753.0,507.4,507.4,505.73,505.97,15753.0
2024-12-09 12:40:00,505.97,507.0,505.48,506.8,18097.0,505.97,507.0,505.48,506.8,18097.0
2024-12-09 12:50:00,506.86,508.11,506.67,507.59,23450.0,506.86,508.11,506.67,507.59,23450.0
2024-12-09 13:00:00,507.74,508.82,507.24,508.27,26787.0,507.74,508.82,507.24,508.27,26787.0
2024-12-09 13:10:00,508.46,509.0,507.7,508.21,7358.0,508.46,509.0,507.7,508.21,7358.0
2024-12-09 13:20:00,508.2,508.5,508.17,508.24,7713.0,508.2,508.5,508.17,508.24,7713.0
2024-12-09 13:30:00,508.21,510.0,507.67,509.6,41592.0,508.21,510.0,507.67,509.6,41592.0
2024-12-09 13:40:00,509.6,510.87,509.6,509.7,16671.0,509.6,510.87,509.6,509.7,16671.0
2024-12-09 13:50:00,510.06,510.24,509.25,509.62,8006.0,510.06,510.24,509.25,509.62,8006.0
2024-12-09 14:00:00,509.23,509.59,508.2,508.3,7772.0,509.23,509.59,508.2,508.3,7772.0
2024-12-09 14:10:00,508.34,508.63,507.16,507.92,13040.0,508.34,508.63,507.16,507.92,13040.0
2024-12-09 14:20:00,508.05,508.13,507.0,508.06,10488.0,508.05,508.13,507.0,508.06,10488.0
2024-12-09 14:30:00,508.13,508.22,506.59,506.61,16609.0,508.13,508.22,506.59,506.61,16609.0
2024-12-09 14:40:00,506.71,507.17,506.27,506.4,10188.0,506.71,507.17,506.27,506.4,10188.0
2024-12-09 14:50:00,506.3,506.5,505.59,505.59,24742.0,506.3,506.5,505.59,505.59,24742.0
2024-12-09 15:00:00,505.62,506.06,505.23,505.65,11017.0,505.62,506.06,505.23,505.65,11017.0
2024-12-09 15:10:00,505.74,506.9,504.8,506.74,17081.0,505.74,506.9,504.8,506.74,17081.0
2024-12-09 15:20:00,506.9,507.31,506.68,507.0,18662.0,506.9,507.31,506.68,507.0,18662.0
2024-12-09 15:30:00,506.9,507.23,505.81,505.9,17390.0,506.9,507.23,505.81,505.9,17390.0
2024-12-09 15:40:00,505.74,507.45,505.64,507.45,41148.0,505.74,507.45,505.64,507.45,41148.0
2024-12-09 15:50:00,507.54,509.99,507.35,508.41,124955.0,507.54,509.99,507.35,508.41,124955.0
2024-12-10 09:30:00,504.96,507.65,503.22,503.54,25299.0,504.96,507.65,503.22,503.54,25299.0
2024-12-10 09:40:00,503.85,503.86,500.32,501.49,24467.0,503.85,503.86,500.32,501.49,24467.0
2024-12-10 09:50:00,501.5,501.7,498.9,500.06,37005.0,501.5,501.7,498.9,500.06,37005.0
2024-12-10 10:00:00,498.81,501.16,496.96,497.59,30098.0,498.81,501.16,496.96,497.59,30098.0
2024-12-10 10:10:00,498.42,498.42,495.87,498.09,18086.0,498.42,498.42,495.87,498.09,18086.0
2024-12-10 10:20:00,498.13,499.74,497.55,499.16,27243.0,498.13,499.74,497.55,499.16,27243.0
2024-12-10 10:30:00,499.13,501.85,498.58,501.0,12066.0,499.13,501.85,498.58,501.0,12066.0
2024-12-10 10:40:00,500.8,501.72,499.78,500.55,21956.0,500.8,501.72,499.78,500.55,21956.0
2024-12-10 10:50:00,500.53,500.53,499.02,499.85,18477.0,500.53,500.53,499.02,499.85,18477.0
2024-12-10 11:00:00,500.11,500.53,499.32,499.75,16134.0,500.11,500.53,499.32,499.75,16134.0
2024-12-10 11:10:00,499.96,500.7,499.85,500.09,11743.0,499.96,500.7,499.85,500.09,11743.0
2024-12-10 11:20:00,499.96,499.96,497.77,498.78,11611.0,499.96,499.96,497.77,498.78,11611.0
2024-12-10 11:30:00,498.28,499.19,497.06,498.31,16598.0,498.28,499.19,497.06,498.31,16598.0
2024-12-10 11:40:00,497.91,498.42,496.26,497.28,12709.0,497.91,498.42,496.26,497.28,12709.0
2024-12-10 11:50:00,496.3,497.75,495.83,497.44,6239.0,496.3,497.75,495.83,497.44,6239.0
2024-12-10 12:00:00,497.58,497.59,496.45,496.66,7131.0,497.58,497.59,496.45,496.66,7131.0
2024-12-10 12:10:00,496.84,496.84,495.4,495.93,6817.0,496.84,496.84,495.4,495.93,6817.0
2024-12-10 12:20:00,496.26,496.78,496.08,496.75,3898.0,496.26,496.78,496.08,496.75,3898.0
2024-12-10 12:30:00,496.81,499.22,496.81,499.19,4940.0,496.81,499.22,496.81,499.19,4940.0
2024-12-10 12:40:00,498.94,499.75,498.94,499.63,8805.0,498.94,499.75,498.94,499.63,8805.0
2024-12-10 12:50:00,500.12,502.02,500.12,502.02,9664.0,500.12,502.02,500.12,502.02,9664.0
2024-12-10 13:00:00,502.18,502.83,501.33,502.0,10057.0,502.18,502.83,501.33,502.0,10057.0
2024-12-10 13:10:00,501.96,503.0,501.88,502.48,11832.0,501.96,503.0,501.88,502.48,11832.0
2024-12-10 13:20:00,502.58,502.58,501.15,501.52,16213.0,502.58,502.58,501.15,501.52,16213.0
2024-12-10 13:30:00,501.5,502.17,501.18,501.32,3097.0,501.5,502.17,501.18,501.32,3097.0
2024-12-10 13:40:00,501.47,502.03,501.17,502.03,46975.0,501.47,502.03,501.17,502.03,46975.0
2024-12-10 13:50:00,501.6,502.24,501.0,501.08,12721.0,501.6,502.24,501.0,501.08,12721.0
2024-12-10 14:00:00,500.98,501.8,500.38,501.16,5161.0,500.98,501.8,500.38,501.16,5161.0
2024-12-10 14:10:00,500.24,500.79,499.6,500.06,5913.0,500.24,500.79,499.6,500.06,5913.0
2024-12-10 14:20:00,500.47,500.98,500.11,500.23,7433.0,500.47,500.98,500.11,500.23,7433.0
2024-12-10 14:30:00,500.06,500.21,498.52,498.53,3500.0,500.06,500.21,498.52,498.53,3500.0
2024-12-10 14:40:00,498.61,499.52,498.24,498.91,4583.0,498.61,499.52,498.24,498.91,4583.0
2024-12-10 14:50:00,498.45,499.71,498.39,499.31,5734.0,498.45,499.71,498.39,499.31,5734.0
2024-12-10 15:00:00,499.12,500.38,498.33,500.23,9038.0,499.12,500.38,498.33,500.23,9038.0
2024-12-10 15:10:00,500.37,501.73,499.84,501.36,17229.0,500.37,501.73,499.84,501.36,17229.0
2024-12-10 15:20:00,501.48,501.82,500.97,501.18,13267.0,501.48,501.82,500.97,501.18,13267.0
2024-12-10 15:30:00,501.2,501.78,500.41,501.52,12156.0,501.2,501.78,500.41,501.52,12156.0
2024-12-10 15:40:00,501.63,503.53,501.63,503.34,17095.0,501.63,503.53,501.63,503.34,17095.0
2024-12-10 15:50:00,503.34,505.78,502.87,505.38,97591.0,503.34,505.78,502.87,505.38,97591.0
2024-12-11 09:30:00,511.5,515.87,511.17,512.49,39206.0,511.5,515.87,511.17,512.49,39206.0
2024-12-11 09:40:00,512.49,515.0,512.18,514.99,29991.0,512.49,515.0,512.18,514.99,29991.0
2024-12-11 09:50:00,514.3,515.43,512.5,512.5,21336.0,514.3,515.43,512.5,512.5,21336.0
2024-12-11 10:00:00,513.01,515.61,513.01,514.5,12398.0,513.01,515.61,513.01,514.5,12398.0
2024-12-11 10:10:00,514.6,514.79,511.0,511.0,7276.0,514.6,514.79,511.0,511.0,7276.0
2024-12-11 10:20:00,511.85,511.87,510.51,511.56,5325.0,511.85,511.87,510.51,511.56,5325.0
2024-12-11 10:30:00,511.55,512.78,511.23,512.78,11449.0,511.55,512.78,511.23,512.78,11449.0
2024-12-11 10:40:00,512.81,513.34,511.09,511.46,5851.0,512.81,513.34,511.09,511.46,5851.0
2024-12-11 10:50:00,511.29,511.38,509.36,510.26,8149.0,511.29,511.38,509.36,510.26,8149.0
2024-12-11 11:00:00,510.09,511.46,509.94,511.18,6282.0,510.09,511.46,509.94,511.18,6282.0
2024-12-11 11:10:00,511.64,512.91,511.22,512.61,9527.0,511.64,512.91,511.22,512.61,9527.0
2024-12-11 11:20:00,512.67,513.54,512.2,512.93,6834.0,512.67,513.54,512.2,512.93,6834.0
2024-12-11 11:30:00,512.92,513.66,511.57,511.7,8995.0,512.92,513.66,511.57,511.7,8995.0
2024-12-11 11:40:00,511.76,512.55,510.99,511.36,5427.0,511.76,512.55,510.99,511.36,5427.0
2024-12-11 11:50:00,511.36,511.77,510.56,511.07,4799.0,511.36,511.77,510.56,511.07,4799.0
2024-12-11 12:00:00,511.13,512.49,510.93,511.48,5259.0,511.13,512.49,510.93,511.48,5259.0
2024-12-11 12:10:00,510.97,511.54,510.78,510.98,4711.0,510.97,511.54,510.78,510.98,4711.0
2024-12-11 12:20:00,510.91,512.3,510.89,511.89,4970.0,510.91,512.3,510.89,511.89,4970.0
2024-12-11 12:30:00,511.89,513.14,511.85,512.74,6236.0,511.89,513.14,511.85,512.74,6236.0
2024-12-11 12:40:00,512.75,513.98,512.63,512.81,7239.0,512.75,513.98,512.63,512.81,7239.0
2024-12-11 12:50:00,512.53,513.49,512.43,513.05,3991.0,512.53,513.49,512.43,513.05,3991.0
2024-12-11 13:00:00,513.32,513.86,512.4,512.4,6726.0,513.32,513.86,512.4,512.4,6726.0
2024-12-11 13:10:00,512.09,513.93,512.09,513.87,4700.0,512.09,513.93,512.09,513.87,4700.0
2024-12-11 13:20:00,513.51,514.23,513.09,513.44,4177.0,513.51,514.23,513.09,513.44,4177.0
2024-12-11 13:30:00,513.2,514.5,512.77,514.49,11728.0,513.2,514.5,512.77,514.49,11728.0
2024-12-11 13:40:00,514.54,515.06,514.07,514.88,6773.0,514.54,515.06,514.07,514.88,6773.0
2024-12-11 13:50:00,514.73,515.0,514.58,514.82,2510.0,514.73,515.0,514.58,514.82,2510.0
2024-12-11 14:00:00,515.0,515.16,513.85,513.94,6733.0,515.0,515.16,513.85,513.94,6733.0
2024-12-11 14:10:00,513.93,514.22,513.66,513.7,2826.0,513.93,514.22,513.66,513.7,2826.0
2024-12-11 14:20:00,513.93,514.98,513.88,514.84,4282.0,513.93,514.98,513.88,514.84,4282.0
2024-12-11 14:30:00,514.5,514.69,514.15,514.15,4788.0,514.5,514.69,514.15,514.15,4788.0
2024-12-11 14:40:00,514.48,514.8,514.11,514.69,4602.0,514.48,514.8,514.11,514.69,4602.0
2024-12-11 14:50:00,514.84,515.18,514.21,515.18,4403.0,514.84,515.18,514.21,515.18,4403.0
2024-12-11 15:00:00,514.82,515.6,514.44,514.78,8239.0,514.82,515.6,514.44,514.78,8239.0
2024-12-11 15:10:00,514.61,515.37,514.46,514.91,4986.0,514.61,515.37,514.46,514.91,4986.0
2024-12-11 15:20:00,514.91,515.5,514.45,515.08,15106.0,514.91,515.5,514.45,515.08,15106.0
2024-12-11 15:30:00,514.93,515.54,514.49,514.68,9286.0,514.93,515.54,514.49,514.68,9286.0
2024-12-11 15:40:00,514.68,514.87,513.75,513.85,12076.0,514.68,514.87,513.75,513.85,12076.0
2024-12-11 15:50:00,514.04,514.17,512.05,512.06,48295.0,514.04,514.17,512.05,512.06,48295.0
2024-12-12 09:30:00,512.05,512.85,508.75,511.32,24586.0,512.05,512.85,508.75,511.32,24586.0
2024-12-12 09:40:00,510.05,511.03,508.08,510.42,5285.0,510.05,511.03,508.08,510.42,5285.0
2024-12-12 09:50:00,511.02,512.71,510.0,512.31,9157.0,511.02,512.71,510.0,512.31,9157.0
2024-12-12 10:00:00,512.77,513.75,510.96,512.11,19010.0,512.77,513.75,510.96,512.11,19010.0
2024-12-12 10:10:00,512.11,512.98,510.48,512.0,11856.0,512.11,512.98,510.48,512.0,11856.0
2024-12-12 10:20:00,513.66,514.0,512.32,513.01,9177.0,513.66,514.0,512.32,513.01,9177.0
2024-12-12 10:30:00,512.15,514.0,511.93,512.24,7309.0,512.15,514.0,511.93,512.24,7309.0
2024-12-12 10:40:00,511.53,513.04,510.98,512.37,6956.0,511.53,513.04,510.98,512.37,6956.0
2024-12-12 10:50:00,512.48,513.04,511.51,512.17,8584.0,512.48,513.04,511.51,512.17,8584.0
2024-12-12 11:00:00,513.48,514.98,512.73,513.2,12046.0,513.48,514.98,512.73,513.2,12046.0
2024-12-12 11:10:00,514.0,514.03,512.67,513.04,6404.0,514.0,514.03,512.67,513.04,6404.0
2024-12-12 11:20:00,512.81,513.41,512.11,512.85,5044.0,512.81,513.41,512.11,512.85,5044.0
2024-12-12 11:30:00,512.49,512.99,511.48,512.29,4827.0,512.49,512.99,511.48,512.29,4827.0
2024-12-12 11:40:00,511.73,512.02,510.42,511.1,3816.0,511.73,512.02,510.42,511.1,3816.0
2024-12-12 11:50:00,510.83,510.83,509.86,509.86,2940.0,510.83,510.83,509.86,509.86,2940.0
2024-12-12 12:00:00,510.34,511.21,510.34,511.21,1963.0,510.34,511.21,510.34,511.21,1963.0
2024-12-12 12:10:00,510.87,511.7,510.87,511.53,3460.0,510.87,511.7,510.87,511.53,3460.0
2024-12-12 12:20:00,511.53,511.59,510.62,511.07,1348.0,511.53,511.59,510.62,511.07,1348.0
2024-12-12 12:30:00,511.08,511.08,510.12,511.04,1705.0,511.08,511.08,510.12,511.04,1705.0
2024-12-12 12:40:00,511.09,511.1,509.86,511.06,3942.0,511.09,511.1,509.86,511.06,3942.0
2024-12-12 12:50:00,511.2,511.93,511.0,511.16,3029.0,511.2,511.93,511.0,511.16,3029.0
2024-12-12 13:00:00,511.34,511.42,511.0,511.0,506.0,511.34,511.42,511.0,511.0,506.0
2024-12-12 13:10:00,511.38,511.9,511.17,511.17,899.0,511.38,511.9,511.17,511.17,899.0
2024-12-12 13:20:00,511.06,512.0,511.0,511.51,5575.0,511.06,512.0,511.0,511.51,5575.0
2024-12-12 13:30:00,511.25,512.0,510.81,511.76,2476.0,511.25,512.0,510.81,511.76,2476.0
2024-12-12 13:40:00,511.83,511.83,510.4,511.35,3804.0,511.83,511.83,510.4,511.35,3804.0
2024-12-12 13:50:00,511.47,511.73,511.01,511.63,3450.0,511.47,511.73,511.01,511.63,3450.0
2024-12-12 14:00:00,511.72,511.92,511.01,511.17,2441.0,511.72,511.92,511.01,511.17,2441.0
2024-12-12 14:10:00,511.75,511.83,511.08,511.54,3843.0,511.75,511.83,511.08,511.54,3843.0
2024-12-12 14:20:00,511.9,511.95,511.01,511.69,3701.0,511.9,511.95,511.01,511.69,3701.0
2024-12-12 14:30:00,511.88,512.76,511.87,512.76,1933.0,511.88,512.76,511.87,512.76,1933.0
2024-12-12 14:40:00,512.46,512.65,511.72,512.42,2802.0,512.46,512.65,511.72,512.42,2802.0
2024-12-12 14:50:00,512.03,512.03,511.57,511.84,1564.0,512.03,512.03,511.57,511.84,1564.0
2024-12-12 15:00:00,511.93,512.83,511.93,512.83,3440.0,511.93,512.83,511.93,512.83,3440.0
2024-12-12 15:10:00,512.79,512.79,512.17,512.7,2023.0,512.79,512.79,512.17,512.7,2023.0
2024-12-12 15:20:00,512.73,512.73,511.86,511.92,2915.0,512.73,512.73,511.86,511.92,2915.0
2024-12-12 15:30:00,512.13,512.45,511.7,512.16,6988.0,512.13,512.45,511.7,512.16,6988.0
2024-12-12 15:40:00,512.05,513.91,511.72,513.57,17207.0,512.05,513.91,511.72,513.57,17207.0
2024-12-12 15:50:00,513.81,513.84,511.55,511.6,35027.0,513.81,513.84,511.55,511.6,35027.0
2024-12-13 09:30:00,507.75,513.0,505.55,512.31,38520.0,507.75,513.0,505.55,512.31,38520.0
2024-12-13 09:40:00,513.0,515.0,511.01,514.7,13832.0,513.0,515.0,511.01,514.7,13832.0
2024-12-13 09:50:00,514.7,516.0,512.79,514.52,230594.0,514.7,516.0,512.79,514.52,230594.0
2024-12-13 10:00:00,514.52,514.89,511.53,512.05,9285.0,514.52,514.89,511.53,512.05,9285.0
2024-12-13 10:10:00,512.05,512.4,509.83,510.15,8470.0,512.05,512.4,509.83,510.15,8470.0
2024-12-13 10:20:00,510.0,510.97,509.06,509.35,6708.0,510.0,510.97,509.06,509.35,6708.0
2024-12-13 10:30:00,509.21,510.34,508.41,508.42,5144.0,509.21,510.34,508.41,508.42,5144.0
2024-12-13 10:40:00,508.43,508.43,505.95,506.45,8312.0,508.43,508.43,505.95,506.45,8312.0
2024-12-13 10:50:00,506.68,506.74,499.25,499.49,28441.0,506.68,506.74,499.25,499.49,28441.0
2024-12-13 11:00:00,499.6,503.09,499.59,503.09,25799.0,499.6,503.09,499.59,503.09,25799.0
2024-12-13 11:10:00,503.1,503.6,502.44,503.46,7215.0,503.1,503.6,502.44,503.46,7215.0
2024-12-13 11:20:00,503.54,503.59,502.54,502.97,6126.0,503.54,503.59,502.54,502.97,6126.0
2024-12-13 11:30:00,502.94,503.12,501.82,502.71,3696.0,502.94,503.12,501.82,502.71,3696.0
2024-12-13 11:40:00,503.02,503.08,502.38,502.65,3489.0,503.02,503.08,502.38,502.65,3489.0
2024-12-13 11:50:00,502.47,502.63,501.28,501.83,3992.0,502.47,502.63,501.28,501.83,3992.0
2024-12-13 12:00:00,501.95,502.84,501.94,502.7,1386.0,501.95,502.84,501.94,502.7,1386.0
2024-12-13 12:10:00,502.86,503.35,502.58,502.58,4106.0,502.86,503.35,502.58,502.58,4106.0
2024-12-13 12:20:00,502.58,502.58,500.7,501.31,6719.0,502.58,502.58,500.7,501.31,6719.0
2024-12-13 12:30:00,501.0,501.35,500.03,501.35,6202.0,501.0,501.35,500.03,501.35,6202.0
2024-12-13 12:40:00,501.34,501.9,501.34,501.9,1000.0,501.34,501.9,501.34,501.9,1000.0
2024-12-13 12:50:00,502.1,502.53,501.21,501.21,5047.0,502.1,502.53,501.21,501.21,5047.0
2024-12-13 13:00:00,501.31,502.72,501.31,502.38,3099.0,501.31,502.72,501.31,502.38,3099.0
2024-12-13 13:10:00,501.95,502.59,501.71,502.02,2900.0,501.95,502.59,501.71,502.02,2900.0
2024-12-13 13:20:00,501.96,502.26,501.55,501.76,3230.0,501.96,502.26,501.55,501.76,3230.0
2024-12-13 13:30:00,501.96,502.0,501.34,502.0,4485.0,501.96,502.0,501.34,502.0,4485.0
2024-12-13 13:40:00,502.88,504.03,502.53,503.87,3642.0,502.88,504.03,502.53,503.87,3642.0
2024-12-13 13:50:00,503.59,504.35,503.52,504.13,6050.0,503.59,504.35,503.52,504.13,6050.0
2024-12-13 14:00:00,503.82,504.02,503.55,504.02,7022.0,503.82,504.02,503.55,504.02,7022.0
2024-12-13 14:10:00,503.75,504.23,503.63,504.21,3045.0,503.75,504.23,503.63,504.21,3045.0
2024-12-13 14:20:00,504.24,505.5,504.22,505.5,6904.0,504.24,505.5,504.22,505.5,6904.0
2024-12-13 14:30:00,505.65,506.15,505.44,506.02,4253.0,505.65,506.15,505.44,506.02,4253.0
2024-12-13 14:40:00,506.04,506.95,505.69,506.95,6199.0,506.04,506.95,505.69,506.95,6199.0
2024-12-13 14:50:00,506.66,507.35,506.43,507.35,5488.0,506.66,507.35,506.43,507.35,5488.0
2024-12-13 15:00:00,507.1,507.81,506.83,507.77,6964.0,507.1,507.81,506.83,507.77,6964.0
2024-12-13 15:10:00,507.79,508.61,507.22,507.66,12941.0,507.79,508.61,507.22,507.66,12941.0
2024-12-13 15:20:00,507.66,508.85,507.65,508.45,7399.0,507.66,508.85,507.65,508.45,7399.0
2024-12-13 15:30:00,508.41,509.17,508.29,508.62,8681.0,508.41,509.17,508.29,508.62,8681.0
2024-12-13 15:40:00,508.72,509.17,508.17,508.54,12525.0,508.72,509.17,508.17,508.54,12525.0
2024-12-13 15:50:00,508.21,508.88,507.89,508.04,35735.0,508.21,508.88,507.89,508.04,35735.0
2024-12-16 09:30:00,507.04,507.93,505.5,506.67,26817.0,507.04,507.93,505.5,506.67,26817.0
2024-12-16 09:40:00,506.67,509.0,506.0,508.67,11173.0,506.67,509.0,506.0,508.67,11173.0
2024-12-16 09:50:00,508.77,512.96,508.77,512.17,7847.0,508.77,512.96,508.77,512.17,7847.0
2024-12-16 10:00:00,512.32,518.92,512.12,517.32,59093.0,512.32,518.92,512.12,517.32,59093.0
2024-12-16 10:10:00,517.4,521.5,516.63,518.66,26831.0,517.4,521.5,516.63,518.66,26831.0
2024-12-16 10:20:00,518.59,522.08,517.34,521.19,12680.0,518.59,522.08,517.34,521.19,12680.0
2024-12-16 10:30:00,521.61,524.65,520.94,524.65,26245.0,521.61,524.65,520.94,524.65,26245.0
2024-12-16 10:40:00,524.12,525.33,522.49,522.58,15717.0,524.12,525.33,522.49,522.58,15717.0
2024-12-16 10:50:00,523.36,524.03,522.1,523.01,8990.0,523.36,524.03,522.1,523.01,8990.0
2024-12-16 11:00:00,522.64,523.1,520.81,522.77,7649.0,522.64,523.1,520.81,522.77,7649.0
2024-12-16 11:10:00,522.3,522.66,521.14,521.21,3308.0,522.3,522.66,521.14,521.21,3308.0
2024-12-16 11:20:00,521.78,522.58,520.69,522.56,10972.0,521.78,522.58,520.69,522.56,10972.0
2024-12-16 11:30:00,523.1,523.33,521.06,522.44,9916.0,523.1,523.33,521.06,522.44,9916.0
2024-12-16 11:40:00,522.44,522.44,520.7,521.29,4764.0,522.44,522.44,520.7,521.29,4764.0
2024-12-16 11:50:00,521.8,521.8,519.55,519.9,12127.0,521.8,521.8,519.55,519.9,12127.0
2024-12-16 12:00:00,520.41,520.48,519.55,519.55,3666.0,520.41,520.48,519.55,519.55,3666.0
2024-12-16 12:10:00,520.44,520.81,519.98,519.99,2972.0,520.44,520.81,519.98,519.99,2972.0
2024-12-16 12:20:00,520.2,521.03,519.86,520.73,2370.0,520.2,521.03,519.86,520.73,2370.0
2024-12-16 12:30:00,520.58,521.15,520.19,520.72,3063.0,520.58,521.15,520.19,520.72,3063.0
2024-12-16 12:40:00,520.72,520.72,519.77,519.94,4471.0,520.72,520.72,519.77,519.94,4471.0
2024-12-16 12:50:00,520.09,520.09,519.31,519.73,4317.0,520.09,520.09,519.31,519.73,4317.0
2024-12-16 13:00:00,519.6,520.28,519.27,520.03,8895.0,519.6,520.28,519.27,520.03,8895.0
2024-12-16 13:10:00,520.02,520.25,519.86,520.17,2613.0,520.02,520.25,519.86,520.17,2613.0
2024-12-16 13:20:00,519.88,520.47,518.94,519.16,15717.0,519.88,520.47,518.94,519.16,15717.0
2024-12-16 13:30:00,518.82,519.77,518.81,519.39,3062.0,518.82,519.77,518.81,519.39,3062.0
2024-12-16 13:40:00,519.8,520.62,519.4,520.0,3478.0,519.8,520.62,519.4,520.0,3478.0
2024-12-16 13:50:00,520.1,520.16,519.07,519.36,3517.0,520.1,520.16,519.07,519.36,3517.0
2024-12-16 14:00:00,519.12,519.14,517.22,517.48,12631.0,519.12,519.14,517.22,517.48,12631.0
2024-12-16 14:10:00,517.34,518.2,517.23,517.65,14117.0,517.34,518.2,517.23,517.65,14117.0
2024-12-16 14:20:00,517.66,519.08,517.49,518.64,15066.0,517.66,519.08,517.49,518.64,15066.0
2024-12-16 14:30:00,518.7,519.7,518.37,519.42,4996.0,518.7,519.7,518.37,519.42,4996.0
2024-12-16 14:40:00,519.42,520.0,519.27,519.56,15413.0,519.42,520.0,519.27,519.56,15413.0
2024-12-16 14:50:00,519.55,521.46,519.31,520.37,13383.0,519.55,521.46,519.31,520.37,13383.0
2024-12-16 15:00:00,520.37,521.79,520.26,521.73,9700.0,520.37,521.79,520.26,521.73,9700.0
2024-12-16 15:10:00,521.73,521.73,520.56,520.56,12620.0,521.73,521.73,520.56,520.56,12620.0
2024-12-16 15:20:00,520.58,521.21,520.37,521.21,9616.0,520.58,521.21,520.37,521.21,9616.0
2024-12-16 15:30:00,521.09,521.98,520.89,521.98,12405.0,521.09,521.98,520.89,521.98,12405.0
2024-12-16 15:40:00,521.96,522.73,521.76,522.26,28088.0,521.96,522.73,521.76,522.26,28088.0
2024-12-16 15:50:00,522.09,522.65,521.18,522.18,75619.0,522.09,522.65,521.18,522.18,75619.0
2024-12-17 09:30:00,519.56,524.73,519.36,521.26,49672.0,519.56,524.73,519.36,521.26,49672.0
2024-12-17 09:40:00,522.37,522.92,519.88,520.62,15537.0,522.37,522.92,519.88,520.62,15537.0
2024-12-17 09:50:00,520.62,520.68,517.99,519.24,13787.0,520.62,520.68,517.99,519.24,13787.0
2024-12-17 10:00:00,519.24,519.24,514.62,516.47,31054.0,519.24,519.24,514.62,516.47,31054.0
2024-12-17 10:10:00,516.5,517.48,514.73,514.73,45745.0,516.5,517.48,514.73,514.73,45745.0
2024-12-17 10:20:00,514.46,515.06,512.71,513.0,15039.0,514.46,515.06,512.71,513.0,15039.0
2024-12-17 10:30:00,512.58,513.36,511.0,511.74,7574.0,512.58,513.36,511.0,511.74,7574.0
2024-12-17 10:40:00,512.42,512.83,511.64,512.03,14718.0,512.42,512.83,511.64,512.03,14718.0
2024-12-17 10:50:00,511.57,512.62,510.98,512.35,4298.0,511.57,512.62,510.98,512.35,4298.0
2024-12-17 11:00:00,512.86,515.55,512.78,515.55,8114.0,512.86,515.55,512.78,515.55,8114.0
2024-12-17 11:10:00,515.75,516.21,513.67,513.68,12788.0,515.75,516.21,513.67,513.68,12788.0
2024-12-17 11:20:00,513.74,516.16,513.17,516.16,16068.0,513.74,516.16,513.17,516.16,16068.0
2024-12-17 11:30:00,516.15,518.43,516.02,518.19,16493.0,516.15,518.43,516.02,518.19,16493.0
2024-12-17 11:40:00,518.54,519.36,517.76,517.76,15860.0,518.54,519.36,517.76,517.76,15860.0
2024-12-17 11:50:00,517.77,518.9,517.71,518.63,7627.0,517.77,518.9,517.71,518.63,7627.0
2024-12-17 12:00:00,518.63,518.63,516.64,516.93,5270.0,518.63,518.63,516.64,516.93,5270.0
2024-12-17 12:10:00,517.35,517.75,516.14,516.14,4951.0,517.35,517.75,516.14,516.14,4951.0
2024-12-17 12:20:00,516.23,516.72,516.23,516.69,3100.0,516.23,516.72,516.23,516.69,3100.0
2024-12-17 12:30:00,516.41,516.49,515.29,515.56,8239.0,516.41,516.49,515.29,515.56,8239.0
2024-12-17 12:40:00,515.48,516.25,515.35,515.65,4295.0,515.48,516.25,515.35,515.65,4295.0
2024-12-17 12:50:00,515.5,515.95,515.14,515.37,5755.0,515.5,515.95,515.14,515.37,5755.0
2024-12-17 13:00:00,515.37,516.14,515.33,515.8,2671.0,515.37,516.14,515.33,515.8,2671.0
2024-12-17 13:10:00,515.64,516.55,514.37,514.59,17433.0,515.64,516.55,514.37,514.59,17433.0
2024-12-17 13:20:00,514.59,515.27,513.23,513.24,5909.0,514.59,515.27,513.23,513.24,5909.0
2024-12-17 13:30:00,513.44,514.29,513.13,514.01,5926.0,513.44,514.29,513.13,514.01,5926.0
2024-12-17 13:40:00,514.23,514.48,513.61,513.61,4880.0,514.23,514.48,513.61,513.61,4880.0
2024-12-17 13:50:00,514.2,515.02,513.33,514.38,9202.0,514.2,515.02,513.33,514.38,9202.0
2024-12-17 14:00:00,514.38,514.97,513.28,513.61,5011.0,514.38,514.97,513.28,513.61,5011.0
2024-12-17 14:10:00,513.56,514.92,513.55,514.54,5894.0,513.56,514.92,513.55,514.54,5894.0
2024-12-17 14:20:00,514.77,515.27,514.28,514.43,4147.0,514.77,515.27,514.28,514.43,4147.0
2024-12-17 14:30:00,514.42,514.85,514.24,514.51,5425.0,514.42,514.85,514.24,514.51,5425.0
2024-12-17 14:40:00,514.48,514.73,513.41,513.86,10758.0,514.48,514.73,513.41,513.86,10758.0
2024-12-17 14:50:00,513.86,514.29,513.15,513.99,3347.0,513.86,514.29,513.15,513.99,3347.0
2024-12-17 15:00:00,513.99,514.34,513.41,514.21,14619.0,513.99,514.34,513.41,514.21,14619.0
2024-12-17 15:10:00,514.29,514.29,513.53,513.74,8709.0,514.29,514.29,513.53,513.74,8709.0
2024-12-17 15:20:00,513.77,513.88,512.03,512.48,12966.0,513.77,513.88,512.03,512.48,12966.0
2024-12-17 15:30:00,512.61,513.62,512.56,513.62,11994.0,512.61,513.62,512.56,513.62,11994.0
2024-12-17 15:40:00,513.6,515.06,513.14,514.86,28625.0,513.6,515.06,513.14,514.86,28625.0
2024-12-17 15:50:00,515.08,515.08,511.69,511.7,98444.0,515.08,515.08,511.69,511.7,98444.0
2024-12-18 09:30:00,512.86,514.85,509.2,509.99,24585.0,512.86,514.85,509.2,509.99,24585.0
2024-12-18 09:40:00,509.99,512.12,509.99,511.97,5562.0,509.99,512.12,509.99,511.97,5562.0
2024-12-18 09:50:00,511.71,512.99,511.01,512.3,5329.0,511.71,512.99,511.01,512.3,5329.0
2024-12-18 10:00:00,512.3,513.15,511.19,512.46,3027.0,512.3,513.15,511.19,512.46,3027.0
2024-12-18 10:10:00,512.37,513.21,511.78,512.24,11956.0,512.37,513.21,511.78,512.24,11956.0
2024-12-18 10:20:00,512.28,512.35,511.16,511.68,5104.0,512.28,512.35,511.16,511.68,5104.0
2024-12-18 10:30:00,511.64,512.7,511.28,512.61,11273.0,511.64,512.7,511.28,512.61,11273.0
2024-12-18 10:40:00,512.8,513.56,512.18,512.98,7939.0,512.8,513.56,512.18,512.98,7939.0
2024-12-18 10:50:00,512.9,513.98,512.84,513.95,5417.0,512.9,513.98,512.84,513.95,5417.0
2024-12-18 11:00:00,513.61,514.08,513.17,514.08,12294.0,513.61,514.08,513.17,514.08,12294.0
2024-12-18 11:10:00,513.89,515.75,513.84,514.17,10401.0,513.89,515.75,513.84,514.17,10401.0
2024-12-18 11:20:00,514.5,517.46,514.05,516.62,3795.0,514.5,517.46,514.05,516.62,3795.0
2024-12-18 11:30:00,517.27,517.99,516.96,516.98,8332.0,517.27,517.99,516.96,516.98,8332.0
2024-12-18 11:40:00,516.72,517.22,514.89,515.26,3962.0,516.72,517.22,514.89,515.26,3962.0
2024-12-18 11:50:00,514.83,516.19,514.83,515.95,6023.0,514.83,516.19,514.83,515.95,6023.0
2024-12-18 12:00:00,515.35,516.59,515.34,516.29,4049.0,515.35,516.59,515.34,516.29,4049.0
2024-12-18 12:10:00,515.64,516.98,515.18,516.65,5021.0,515.64,516.98,515.18,516.65,5021.0
2024-12-18 12:20:00,516.58,517.15,516.36,517.15,5170.0,516.58,517.15,516.36,517.15,5170.0
2024-12-18 12:30:00,516.64,517.53,516.34,517.34,5451.0,516.64,517.53,516.34,517.34,5451.0
2024-12-18 12:40:00,517.44,517.74,517.21,517.21,3087.0,517.44,517.74,517.21,517.21,3087.0
2024-12-18 12:50:00,517.6,517.6,517.08,517.3,2084.0,517.6,517.6,517.08,517.3,2084.0
2024-12-18 13:00:00,517.31,517.49,517.04,517.47,1181.0,517.31,517.49,517.04,517.47,1181.0
2024-12-18 13:10:00,517.48,517.51,517.06,517.31,4774.0,517.48,517.51,517.06,517.31,4774.0
2024-12-18 13:20:00,517.48,518.42,517.48,518.09,4758.0,517.48,518.42,517.48,518.09,4758.0
2024-12-18 13:30:00,518.31,519.42,517.86,518.98,4045.0,518.31,519.42,517.86,518.98,4045.0
2024-12-18 13:40:00,518.66,518.88,517.93,518.76,10609.0,518.66,518.88,517.93,518.76,10609.0
2024-12-18 13:50:00,518.4,519.43,518.18,519.37,2391.0,518.4,519.43,518.18,519.37,2391.0
2024-12-18 14:00:00,518.84,519.12,515.04,515.04,14263.0,518.84,519.12,515.04,515.04,14263.0
2024-12-18 14:10:00,514.35,515.18,513.61,513.62,10836.0,514.35,515.18,513.61,513.62,10836.0
2024-12-18 14:20:00,514.09,514.41,512.63,512.63,6259.0,514.09,514.41,512.63,512.63,6259.0
2024-12-18 14:30:00,511.57,513.68,511.07,511.8,3762.0,511.57,513.68,511.07,511.8,3762.0
2024-12-18 14:40:00,511.83,511.85,507.59,508.31,16276.0,511.83,511.85,507.59,508.31,16276.0
2024-12-18 14:50:00,509.01,509.76,505.6,505.6,11262.0,509.01,509.76,505.6,505.6,11262.0
2024-12-18 15:00:00,506.12,506.64,503.5,504.99,15176.0,506.12,506.64,503.5,504.99,15176.0
2024-12-18 15:10:00,504.26,504.53,501.52,502.06,10497.0,504.26,504.53,501.52,502.06,10497.0
2024-12-18 15:20:00,502.49,504.0,499.03,499.26,17908.0,502.49,504.0,499.03,499.26,17908.0
2024-12-18 15:30:00,500.09,501.21,495.7,495.7,17739.0,500.09,501.21,495.7,495.7,17739.0
2024-12-18 15:40:00,495.78,496.91,492.25,496.91,21907.0,495.78,496.91,492.25,496.91,21907.0
2024-12-18 15:50:00,496.64,498.32,493.9,494.46,57836.0,496.64,498.32,493.9,494.46,57836.0
2024-12-19 09:30:00,502.39,509.98,501.79,502.98,54823.0,502.39,509.98,501.79,502.98,54823.0
2024-12-19 09:40:00,504.1,505.38,501.0,501.84,11676.0,504.1,505.38,501.0,501.84,11676.0
2024-12-19 09:50:00,501.5,501.5,498.69,499.48,4591.0,501.5,501.5,498.69,499.48,4591.0
2024-12-19 10:00:00,499.55,499.55,496.01,496.97,13991.0,499.55,499.55,496.01,496.97,13991.0
2024-12-19 10:10:00,498.0,501.69,497.72,500.52,14829.0,498.0,501.69,497.72,500.52,14829.0
2024-12-19 10:20:00,500.52,500.52,496.84,496.98,6823.0,500.52,500.52,496.84,496.98,6823.0
2024-12-19 10:30:00,496.98,498.01,496.42,496.42,7882.0,496.98,498.01,496.42,496.42,7882.0
2024-12-19 10:40:00,497.0,499.01,495.89,498.12,9777.0,497.0,499.01,495.89,498.12,9777.0
2024-12-19 10:50:00,498.12,498.8,497.33,498.34,6495.0,498.12,498.8,497.33,498.34,6495.0
2024-12-19 11:00:00,498.69,498.73,496.09,496.09,3870.0,498.69,498.73,496.09,496.09,3870.0
2024-12-19 11:10:00,496.25,497.11,495.55,496.54,8063.0,496.25,497.11,495.55,496.54,8063.0
2024-12-19 11:20:00,496.36,498.63,496.34,496.86,31763.0,496.36,498.63,496.34,496.86,31763.0
2024-12-19 11:30:00,496.55,498.57,496.2,498.37,20764.0,496.55,498.57,496.2,498.37,20764.0
2024-12-19 11:40:00,498.71,499.23,497.69,499.13,3865.0,498.71,499.23,497.69,499.13,3865.0
2024-12-19 11:50:00,499.14,499.35,498.05,498.05,2808.0,499.14,499.35,498.05,498.05,2808.0
2024-12-19 12:00:00,497.8,497.92,496.99,496.99,1879.0,497.8,497.92,496.99,496.99,1879.0
2024-12-19 12:10:00,496.81,497.14,496.07,496.07,5968.0,496.81,497.14,496.07,496.07,5968.0
2024-12-19 12:20:00,496.36,497.06,496.07,496.49,3272.0,496.36,497.06,496.07,496.49,3272.0
2024-12-19 12:30:00,496.79,497.32,495.38,495.51,3654.0,496.79,497.32,495.38,495.51,3654.0
2024-12-19 12:40:00,495.81,496.0,494.54,495.19,4501.0,495.81,496.0,494.54,495.19,4501.0
2024-12-19 12:50:00,494.83,496.54,494.18,496.54,3052.0,494.83,496.54,494.18,496.54,3052.0
2024-12-19 13:00:00,496.18,497.0,495.42,496.32,11823.0,496.18,497.0,495.42,496.32,11823.0
2024-12-19 13:10:00,496.45,496.76,495.95,496.76,2809.0,496.45,496.76,495.95,496.76,2809.0
2024-12-19 13:20:00,496.42,497.58,496.42,497.26,2842.0,496.42,497.58,496.42,497.26,2842.0
2024-12-19 13:30:00,496.92,496.98,495.99,496.94,5769.0,496.92,496.98,495.99,496.94,5769.0
2024-12-19 13:40:00,496.94,497.77,496.77,496.79,2840.0,496.94,497.77,496.77,496.79,2840.0
2024-12-19 13:50:00,496.34,498.65,496.34,498.65,24365.0,496.34,498.65,496.34,498.65,24365.0
2024-12-19 14:00:00,498.5,498.72,497.13,497.13,7901.0,498.5,498.72,497.13,497.13,7901.0
2024-12-19 14:10:00,496.94,497.21,496.09,496.33,5102.0,496.94,497.21,496.09,496.33,5102.0
2024-12-19 14:20:00,496.51,497.62,496.06,497.52,4597.0,496.51,497.62,496.06,497.52,4597.0
2024-12-19 14:30:00,497.57,497.6,496.29,496.61,4565.0,497.57,497.6,496.29,496.61,4565.0
2024-12-19 14:40:00,496.55,497.48,496.52,497.48,6353.0,496.55,497.48,496.52,497.48,6353.0
2024-12-19 14:50:00,497.28,497.66,495.93,495.94,5075.0,497.28,497.66,495.93,495.94,5075.0
2024-12-19 15:00:00,495.94,496.65,495.15,495.31,5422.0,495.94,496.65,495.15,495.31,5422.0
2024-12-19 15:10:00,495.27,496.64,495.03,496.25,10803.0,495.27,496.64,495.03,496.25,10803.0
2024-12-19 15:20:00,496.63,497.38,496.22,497.0,7872.0,496.63,497.38,496.22,497.0,7872.0
2024-12-19 15:30:00,497.27,497.74,495.25,497.04,10033.0,497.27,497.74,495.25,497.04,10033.0
2024-12-19 15:40:00,496.89,497.64,495.57,495.67,15053.0,496.89,497.64,495.57,495.67,15053.0
2024-12-19 15:50:00,495.41,495.5,493.01,493.33,53439.0,495.41,495.5,493.01,493.33,53439.0
2024-12-20 09:30:00,486.86,492.01,483.49,491.12,197730.0,486.86,492.01,483.49,491.12,197730.0
2024-12-20 09:40:00,492.04,492.31,488.41,488.96,12074.0,492.04,492.31,488.41,488.96,12074.0
2024-12-20 09:50:00,487.9,489.7,487.89,488.7,5276.0,487.9,489.7,487.89,488.7,5276.0
2024-12-20 10:00:00,489.42,490.49,488.21,489.06,8497.0,489.42,490.49,488.21,489.06,8497.0
2024-12-20 10:10:00,488.92,491.32,487.95,490.28,19403.0,488.92,491.32,487.95,490.28,19403.0
2024-12-20 10:20:00,489.98,494.39,489.97,494.39,11103.0,489.98,494.39,489.97,494.39,11103.0
2024-12-20 10:30:00,494.82,497.22,494.8,494.8,11089.0,494.82,497.22,494.8,494.8,11089.0
2024-12-20 10:40:00,495.1,495.23,494.25,494.36,5076.0,495.1,495.23,494.25,494.36,5076.0
2024-12-20 10:50:00,495.02,496.0,495.02,495.37,2236.0,495.02,496.0,495.02,495.37,2236.0
2024-12-20 11:00:00,495.41,497.34,494.88,496.75,2183.0,495.41,497.34,494.88,496.75,2183.0
2024-12-20 11:10:00,496.74,497.45,495.99,497.17,12127.0,496.74,497.45,495.99,497.17,12127.0
2024-12-20 11:20:00,497.31,497.74,496.82,496.93,3117.0,497.31,497.74,496.82,496.93,3117.0
2024-12-20 11:30:00,497.2,500.11,497.2,500.11,4064.0,497.2,500.11,497.2,500.11,4064.0
2024-12-20 11:40:00,499.45,500.79,499.38,500.0,7088.0,499.45,500.79,499.38,500.0,7088.0
2024-12-20 11:50:00,500.71,500.93,499.53,500.55,4324.0,500.71,500.93,499.53,500.55,4324.0
2024-12-20 12:00:00,500.12,500.91,499.92,499.99,3283.0,500.12,500.91,499.92,499.99,3283.0
2024-12-20 12:10:00,500.7,500.98,498.87,499.25,15453.0,500.7,500.98,498.87,499.25,15453.0
2024-12-20 12:20:00,499.96,501.56,498.95,501.24,3341.0,499.96,501.56,498.95,501.24,3341.0
2024-12-20 12:30:00,501.07,501.22,499.6,499.79,18514.0,501.07,501.22,499.6,499.79,18514.0
2024-12-20 12:40:00,500.36,500.49,499.25,499.35,4454.0,500.36,500.49,499.25,499.35,4454.0
2024-12-20 12:50:00,499.13,500.03,498.85,499.83,3253.0,499.13,500.03,498.85,499.83,3253.0
2024-12-20 13:00:00,499.83,500.1,498.49,498.6,6564.0,499.83,500.1,498.49,498.6,6564.0
2024-12-20 13:10:00,498.11,498.11,496.25,496.47,5804.0,498.11,498.11,496.25,496.47,5804.0
2024-12-20 13:20:00,496.56,496.57,494.31,494.63,12384.0,496.56,496.57,494.31,494.63,12384.0
2024-12-20 13:30:00,494.15,495.09,493.54,494.11,19441.0,494.15,495.09,493.54,494.11,19441.0
2024-12-20 13:40:00,493.76,494.4,493.5,493.79,3153.0,493.76,494.4,493.5,493.79,3153.0
2024-12-20 13:50:00,493.35,494.71,493.2,493.72,11002.0,493.35,494.71,493.2,493.72,11002.0
2024-12-20 14:00:00,493.55,493.55,492.93,493.18,3881.0,493.55,493.55,492.93,493.18,3881.0
2024-12-20 14:10:00,493.64,493.73,492.73,492.9,2104.0,493.64,493.73,492.73,492.9,2104.0
2024-12-20 14:20:00,493.65,495.83,492.89,495.83,14000.0,493.65,495.83,492.89,495.83,14000.0
2024-12-20 14:30:00,495.32,496.64,494.81,496.34,5745.0,495.32,496.64,494.81,496.34,5745.0
2024-12-20 14:40:00,495.93,496.33,494.9,495.01,16733.0,495.93,496.33,494.9,495.01,16733.0
2024-12-20 14:50:00,495.0,496.31,494.75,494.75,8705.0,495.0,496.31,494.75,494.75,8705.0
2024-12-20 15:00:00,495.21,497.12,495.2,496.33,15108.0,495.21,497.12,495.2,496.33,15108.0
2024-12-20 15:10:00,496.91,497.41,495.88,496.4,12645.0,496.91,497.41,495.88,496.4,12645.0
2024-12-20 15:20:00,496.4,497.43,495.8,496.48,16269.0,496.4,497.43,495.8,496.48,16269.0
2024-12-20 15:30:00,496.49,496.88,494.46,496.49,12336.0,496.49,496.88,494.46,496.49,12336.0
2024-12-20 15:40:00,496.56,497.38,495.56,496.81,26270.0,496.56,497.38,495.56,496.81,26270.0
2024-12-20 15:50:00,496.66,496.98,492.0,492.2,132589.0,496.66,496.98,492.0,492.2,132589.0
2024-12-23 09:30:00,494.16,496.5,488.66,493.63,30212.0,494.16,496.5,488.66,493.63,30212.0
2024-12-23 09:40:00,494.59,496.22,493.69,494.29,11272.0,494.59,496.22,493.69,494.29,11272.0
2024-12-23 09:50:00,494.29,507.95,492.88,494.99,49184.0,494.29,507.95,492.88,494.99,49184.0
2024-12-23 10:00:00,495.09,496.69,492.97,492.97,4744.0,495.09,496.69,492.97,492.97,4744.0
2024-12-23 10:10:00,492.03,495.5,491.04,494.29,6622.0,492.03,495.5,491.04,494.29,6622.0
2024-12-23 10:20:00,494.98,495.41,493.08,494.32,7905.0,494.98,495.41,493.08,494.32,7905.0
2024-12-23 10:30:00,493.68,495.42,492.93,495.42,4940.0,493.68,495.42,492.93,495.42,4940.0
2024-12-23 10:40:00,495.49,495.53,493.89,493.89,3004.0,495.49,495.53,493.89,493.89,3004.0
2024-12-23 10:50:00,494.7,494.7,491.0,491.09,10803.0,494.7,494.7,491.0,491.09,10803.0
2024-12-23 11:00:00,490.98,492.72,490.98,491.95,6152.0,490.98,492.72,490.98,491.95,6152.0
2024-12-23 11:10:00,491.92,492.46,491.19,491.46,5623.0,491.92,492.46,491.19,491.46,5623.0
2024-12-23 11:20:00,491.27,491.27,490.6,490.79,3499.0,491.27,491.27,490.6,490.79,3499.0
2024-12-23 11:30:00,490.6,491.76,489.69,491.63,4986.0,490.6,491.76,489.69,491.63,4986.0
2024-12-23 11:40:00,491.18,492.82,491.18,491.67,7331.0,491.18,492.82,491.18,491.67,7331.0
2024-12-23 11:50:00,492.08,492.99,490.69,491.2,14027.0,492.08,492.99,490.69,491.2,14027.0
2024-12-23 12:00:00,491.68,493.0,491.42,491.44,14888.0,491.68,493.0,491.42,491.44,14888.0
2024-12-23 12:10:00,491.74,491.98,490.21,490.57,6297.0,491.74,491.98,490.21,490.57,6297.0
2024-12-23 12:20:00,490.56,491.43,489.98,490.92,4864.0,490.56,491.43,489.98,490.92,4864.0
2024-12-23 12:30:00,491.07,492.0,491.07,492.0,7149.0,491.07,492.0,491.07,492.0,7149.0
2024-12-23 12:40:00,492.22,492.8,492.1,492.55,3872.0,492.22,492.8,492.1,492.55,3872.0
2024-12-23 12:50:00,492.13,492.47,491.95,491.96,1665.0,492.13,492.47,491.95,491.96,1665.0
2024-12-23 13:00:00,491.9,492.7,491.4,492.22,4447.0,491.9,492.7,491.4,492.22,4447.0
2024-12-23 13:10:00,492.55,493.49,492.25,492.35,2105.0,492.55,493.49,492.25,492.35,2105.0
2024-12-23 13:20:00,492.35,492.7,491.51,492.49,3182.0,492.35,492.7,491.51,492.49,3182.0
2024-12-23 13:30:00,492.25,493.79,492.25,493.79,1825.0,492.25,493.79,492.25,493.79,1825.0
2024-12-23 13:40:00,493.63,493.63,492.55,493.0,3306.0,493.63,493.63,492.55,493.0,3306.0
2024-12-23 13:50:00,492.83,493.89,492.78,493.88,2555.0,492.83,493.89,492.78,493.88,2555.0
2024-12-23 14:00:00,493.72,493.77,493.37,493.75,1615.0,493.72,493.77,493.37,493.75,1615.0
2024-12-23 14:10:00,493.45,493.64,493.29,493.36,800.0,493.45,493.64,493.29,493.36,800.0
2024-12-23 14:20:00,493.19,493.8,493.14,493.14,1885.0,493.19,493.8,493.14,493.14,1885.0
2024-12-23 14:30:00,493.22,493.6,492.49,492.5,2230.0,493.22,493.6,492.49,492.5,2230.0
2024-12-23 14:40:00,492.51,492.75,492.03,492.03,4091.0,492.51,492.75,492.03,492.03,4091.0
2024-12-23 14:50:00,491.73,491.97,491.0,491.0,1371.0,491.73,491.97,491.0,491.0,1371.0
2024-12-23 15:00:00,491.0,491.3,489.48,489.79,8448.0,491.0,491.3,489.48,489.79,8448.0
2024-12-23 15:10:00,490.08,490.71,489.44,489.47,14356.0,490.08,490.71,489.44,489.47,14356.0
2024-12-23 15:20:00,489.76,490.72,489.65,490.45,19829.0,489.76,490.72,489.65,490.45,19829.0
2024-12-23 15:30:00,490.47,490.75,489.42,490.64,24232.0,490.47,490.75,489.42,490.64,24232.0
2024-12-23 15:40:00,490.62,490.76,490.04,490.2,11500.0,490.62,490.76,490.04,490.2,11500.0
2024-12-23 15:50:00,490.23,493.08,490.19,492.28,68227.0,490.23,493.08,490.19,492.28,68227.0
2024-12-24 09:30:00,494.24,496.4,492.2,493.31,16615.0,494.24,496.4,492.2,493.31,16615.0
2024-12-24 09:40:00,494.03,496.2,493.5,494.97,6116.0,494.03,496.2,493.5,494.97,6116.0
2024-12-24 09:50:00,495.46,495.46,493.52,495.35,2225.0,495.46,495.46,493.52,495.35,2225.0
2024-12-24 10:00:00,495.35,497.0,495.34,496.93,3460.0,495.35,497.0,495.34,496.93,3460.0
2024-12-24 10:10:00,496.5,496.95,495.7,495.7,10740.0,496.5,496.95,495.7,495.7,10740.0
2024-12-24 10:20:00,495.69,496.4,495.59,495.83,4968.0,495.69,496.4,495.59,495.83,4968.0
2024-12-24 10:30:00,496.15,497.2,495.51,496.53,7367.0,496.15,497.2,495.51,496.53,7367.0
2024-12-24 10:40:00,496.84,497.12,495.6,496.42,7593.0,496.84,497.12,495.6,496.42,7593.0
2024-12-24 10:50:00,496.43,496.68,495.75,496.4,6495.0,496.43,496.68,495.75,496.4,6495.0
2024-12-24 11:00:00,496.44,498.12,496.14,498.12,12059.0,496.44,498.12,496.14,498.12,12059.0
2024-12-24 11:10:00,498.31,498.9,497.51,498.16,9351.0,498.31,498.9,497.51,498.16,9351.0
2024-12-24 11:20:00,498.6,498.6,497.63,497.73,11839.0,498.6,498.6,497.63,497.73,11839.0
2024-12-24 11:30:00,497.69,499.7,497.59,498.87,12537.0,497.69,499.7,497.59,498.87,12537.0
2024-12-24 11:40:00,499.24,499.46,498.73,499.15,1633.0,499.24,499.46,498.73,499.15,1633.0
2024-12-24 11:50:00,499.01,499.11,497.96,498.7,5370.0,499.01,499.11,497.96,498.7,5370.0
2024-12-24 12:00:00,498.43,498.78,497.75,497.89,3024.0,498.43,498.78,497.75,497.89,3024.0
2024-12-24 12:10:00,497.91,498.83,497.59,498.59,17599.0,497.91,498.83,497.59,498.59,17599.0
2024-12-24 12:20:00,497.87,498.74,497.81,498.19,1850.0,497.87,498.74,497.81,498.19,1850.0
2024-12-24 12:30:00,498.06,498.6,497.55,498.07,3277.0,498.06,498.6,497.55,498.07,3277.0
2024-12-24 12:40:00,498.02,498.05,497.12,497.6,1600.0,498.02,498.05,497.12,497.6,1600.0
2024-12-24 12:50:00,497.64,500.51,497.64,500.17,29652.0,497.64,500.51,497.64,500.17,29652.0
2024-12-26 09:30:00,495.15,498.57,494.96,497.01,11668.0,495.15,498.57,494.96,497.01,11668.0
2024-12-26 09:40:00,497.14,498.19,497.02,497.02,4049.0,497.14,498.19,497.02,497.02,4049.0
2024-12-26 09:50:00,496.82,497.32,494.76,494.98,9275.0,496.82,497.32,494.76,494.98,9275.0
2024-12-26 10:00:00,495.7,496.72,495.59,496.17,3171.0,495.7,496.72,495.59,496.17,3171.0
2024-12-26 10:10:00,495.91,497.16,495.45,497.16,5842.0,495.91,497.16,495.45,497.16,5842.0
2024-12-26 10:20:00,496.61,498.22,496.61,497.66,4605.0,496.61,498.22,496.61,497.66,4605.0
2024-12-26 10:30:00,497.89,498.24,497.25,497.78,12996.0,497.89,498.24,497.25,497.78,12996.0
2024-12-26 10:40:00,497.96,497.96,497.09,497.22,2381.0,497.96,497.96,497.09,497.22,2381.0
2024-12-26 10:50:00,497.3,499.23,497.21,499.23,12520.0,497.3,499.23,497.21,499.23,12520.0
2024-12-26 11:00:00,498.8,499.27,498.42,499.03,925.0,498.8,499.27,498.42,499.03,925.0
2024-12-26 11:10:00,498.75,499.37,498.38,499.37,2373.0,498.75,499.37,498.38,499.37,2373.0
2024-12-26 11:20:00,498.87,498.94,498.27,498.6,2405.0,498.87,498.94,498.27,498.6,2405.0
2024-12-26 11:30:00,498.71,499.08,498.71,499.08,1314.0,498.71,499.08,498.71,499.08,1314.0
2024-12-26 11:40:00,499.4,499.48,498.92,499.47,4031.0,499.4,499.48,498.92,499.47,4031.0
2024-12-26 11:50:00,499.32,499.5,498.99,499.32,7431.0,499.32,499.5,498.99,499.32,7431.0
2024-12-26 12:00:00,499.22,499.98,499.21,499.61,2568.0,499.22,499.98,499.21,499.61,2568.0
2024-12-26 12:10:00,499.77,500.83,499.66,499.97,2556.0,499.77,500.83,499.66,499.97,2556.0
2024-12-26 12:20:00,499.82,499.85,499.25,499.27,2500.0,499.82,499.85,499.25,499.27,2500.0
2024-12-26 12:30:00,499.31,500.39,499.31,499.98,2771.0,499.31,500.39,499.31,499.98,2771.0
2024-12-26 12:40:00,499.87,499.87,498.37,498.57,4027.0,499.87,499.87,498.37,498.57,4027.0
2024-12-26 12:50:00,498.78,499.1,498.22,498.22,2200.0,498.78,499.1,498.22,498.22,2200.0
2024-12-26 13:00:00,498.58,499.0,498.55,498.84,1630.0,498.58,499.0,498.55,498.84,1630.0
2024-12-26 13:10:00,498.89,499.07,498.15,498.56,4034.0,498.89,499.07,498.15,498.56,4034.0
2024-12-26 13:20:00,498.56,499.23,498.55,498.67,1800.0,498.56,499.23,498.55,498.67,1800.0
2024-12-26 13:30:00,499.1,499.51,498.79,498.79,2113.0,499.1,499.51,498.79,498.79,2113.0
2024-12-26 13:40:00,498.99,499.3,498.47,498.93,5564.0,498.99,499.3,498.47,498.93,5564.0
2024-12-26 13:50:00,499.03,499.06,498.56,498.91,2337.0,499.03,499.06,498.56,498.91,2337.0
2024-12-26 14:00:00,498.73,499.05,498.6,498.63,3509.0,498.73,499.05,498.6,498.63,3509.0
2024-12-26 14:10:00,498.62,498.99,498.22,498.43,1300.0,498.62,498.99,498.22,498.43,1300.0
2024-12-26 14:20:00,498.48,498.6,498.12,498.6,3436.0,498.48,498.6,498.12,498.6,3436.0
2024-12-26 14:30:00,498.59,498.75,498.28,498.29,3120.0,498.59,498.75,498.28,498.29,3120.0
2024-12-26 14:40:00,498.37,499.24,498.36,498.82,4619.0,498.37,499.24,498.36,498.82,4619.0
2024-12-26 14:50:00,499.14,499.14,498.86,499.1,1547.0,499.14,499.14,498.86,499.1,1547.0
2024-12-26 15:00:00,499.21,499.57,499.15,499.57,3194.0,499.21,499.57,499.15,499.57,3194.0
2024-12-26 15:10:00,499.32,499.33,498.8,498.97,4496.0,499.32,499.33,498.8,498.97,4496.0
2024-12-26 15:20:00,498.98,499.37,498.74,499.26,4612.0,498.98,499.37,498.74,499.26,4612.0
2024-12-26 15:30:00,499.17,499.25,498.7,498.7,5224.0,499.17,499.25,498.7,498.7,5224.0
2024-12-26 15:40:00,498.53,498.8,498.1,498.12,6525.0,498.53,498.8,498.1,498.12,6525.0
2024-12-26 15:50:00,498.11,498.45,495.7,495.84,39693.0,498.11,498.45,495.7,495.84,39693.0
2024-12-27 09:30:00,490.85,495.2,490.85,492.08,14400.0,490.85,495.2,490.85,492.08,14400.0
2024-12-27 09:40:00,492.01,494.07,491.67,494.07,4785.0,492.01,494.07,491.67,494.07,4785.0
2024-12-27 09:50:00,493.17,493.35,492.36,492.4,3309.0,493.17,493.35,492.36,492.4,3309.0
2024-12-27 10:00:00,492.08,492.08,488.13,489.34,8070.0,492.08,492.08,488.13,489.34,8070.0
2024-12-27 10:10:00,488.72,488.94,486.9,486.9,6106.0,488.72,488.94,486.9,486.9,6106.0
2024-12-27 10:20:00,487.3,488.74,486.92,487.43,6355.0,487.3,488.74,486.92,487.43,6355.0
2024-12-27 10:30:00,487.4,487.4,485.8,486.11,2814.0,487.4,487.4,485.8,486.11,2814.0
2024-12-27 10:40:00,486.73,488.06,486.46,487.53,5406.0,486.73,488.06,486.46,487.53,5406.0
2024-12-27 10:50:00,487.47,488.38,487.17,487.38,5082.0,487.47,488.38,487.17,487.38,5082.0
2024-12-27 11:00:00,487.6,487.98,486.18,486.74,7010.0,487.6,487.98,486.18,486.74,7010.0
2024-12-27 11:10:00,486.58,487.16,486.15,486.43,3387.0,486.58,487.16,486.15,486.43,3387.0
2024-12-27 11:20:00,486.19,487.91,485.53,487.87,4785.0,486.19,487.91,485.53,487.87,4785.0
2024-12-27 11:30:00,488.0,488.3,487.7,487.7,1925.0,488.0,488.3,487.7,487.7,1925.0
2024-12-27 11:40:00,487.31,487.5,486.14,486.27,2311.0,487.31,487.5,486.14,486.27,2311.0
2024-12-27 11:50:00,486.13,486.59,485.07,486.06,5067.0,486.13,486.59,485.07,486.06,5067.0
2024-12-27 12:00:00,486.35,486.41,485.64,486.22,1935.0,486.35,486.41,485.64,486.22,1935.0
2024-12-27 12:10:00,487.0,487.0,486.07,486.37,1301.0,487.0,487.0,486.07,486.37,1301.0
2024-12-27 12:20:00,485.92,486.76,485.78,486.4,4617.0,485.92,486.76,485.78,486.4,4617.0
2024-12-27 12:30:00,486.0,487.09,485.1,485.66,4962.0,486.0,487.09,485.1,485.66,4962.0
2024-12-27 12:40:00,485.66,486.87,485.49,485.98,3608.0,485.66,486.87,485.49,485.98,3608.0
2024-12-27 12:50:00,486.83,487.82,486.72,486.78,2265.0,486.83,487.82,486.72,486.78,2265.0
2024-12-27 13:00:00,487.3,487.37,486.73,487.37,3355.0,487.3,487.37,486.73,487.37,3355.0
2024-12-27 13:10:00,487.59,487.61,486.77,487.21,8237.0,487.59,487.61,486.77,487.21,8237.0
2024-12-27 13:20:00,486.8,487.97,486.8,487.56,1542.0,486.8,487.97,486.8,487.56,1542.0
2024-12-27 13:30:00,487.31,488.46,487.31,488.37,1785.0,487.31,488.46,487.31,488.37,1785.0
2024-12-27 13:40:00,488.3,488.88,488.06,488.51,2228.0,488.3,488.88,488.06,488.51,2228.0
2024-12-27 13:50:00,488.73,490.74,488.34,490.15,10169.0,488.73,490.74,488.34,490.15,10169.0
2024-12-27 14:00:00,490.17,490.97,489.82,490.25,4907.0,490.17,490.97,489.82,490.25,4907.0
2024-12-27 14:10:00,489.83,490.51,489.53,490.51,4533.0,489.83,490.51,489.53,490.51,4533.0
2024-12-27 14:20:00,490.53,490.75,489.53,489.62,2033.0,490.53,490.75,489.53,489.62,2033.0
2024-12-27 14:30:00,490.16,490.6,489.53,490.6,2770.0,490.16,490.6,489.53,490.6,2770.0
2024-12-27 14:40:00,490.31,491.44,490.31,491.44,4865.0,490.31,491.44,490.31,491.44,4865.0
2024-12-27 14:50:00,491.02,491.73,490.57,490.81,7722.0,491.02,491.73,490.57,490.81,7722.0
2024-12-27 15:00:00,491.83,491.84,490.5,491.33,4688.0,491.83,491.84,490.5,491.33,4688.0
2024-12-27 15:10:00,490.65,490.89,489.38,490.25,4325.0,490.65,490.89,489.38,490.25,4325.0
2024-12-27 15:20:00,490.29,490.29,489.21,490.07,4526.0,490.29,490.29,489.21,490.07,4526.0
2024-12-27 15:30:00,490.02,490.33,489.37,489.64,7965.0,490.02,490.33,489.37,489.64,7965.0
2024-12-27 15:40:00,489.64,489.79,488.67,489.56,7038.0,489.64,489.79,488.67,489.56,7038.0
2024-12-27 15:50:00,489.91,492.09,489.34,490.92,47457.0,489.91,492.09,489.34,490.92,47457.0
2024-12-30 09:30:00,485.99,486.65,480.95,481.99,17361.0,485.99,486.65,480.95,481.99,17361.0
2024-12-30 09:40:00,482.55,482.9,480.53,480.8,4670.0,482.55,482.9,480.53,480.8,4670.0
2024-12-30 09:50:00,480.87,481.36,479.41,480.0,11018.0,480.87,481.36,479.41,480.0,11018.0
2024-12-30 10:00:00,479.34,481.64,478.84,480.7,12194.0,479.34,481.64,478.84,480.7,12194.0
2024-12-30 10:10:00,480.94,481.71,479.52,480.4,6859.0,480.94,481.71,479.52,480.4,6859.0
2024-12-30 10:20:00,480.06,480.52,479.07,480.52,5111.0,480.06,480.52,479.07,480.52,5111.0
2024-12-30 10:30:00,480.42,484.27,480.14,484.27,7321.0,480.42,484.27,480.14,484.27,7321.0
2024-12-30 10:40:00,483.8,485.0,483.23,484.33,4465.0,483.8,485.0,483.23,484.33,4465.0
2024-12-30 10:50:00,484.79,486.22,483.77,485.98,8938.0,484.79,486.22,483.77,485.98,8938.0
2024-12-30 11:00:00,485.7,485.97,484.67,485.46,5971.0,485.7,485.97,484.67,485.46,5971.0
2024-12-30 11:10:00,485.95,487.38,485.25,487.38,8543.0,485.95,487.38,485.25,487.38,8543.0
2024-12-30 11:20:00,487.34,487.39,486.59,486.92,4426.0,487.34,487.39,486.59,486.92,4426.0
2024-12-30 11:30:00,487.16,488.52,486.95,487.39,2952.0,487.16,488.52,486.95,487.39,2952.0
2024-12-30 11:40:00,487.93,489.41,487.74,487.79,4568.0,487.93,489.41,487.74,487.79,4568.0
2024-12-30 11:50:00,488.49,488.86,488.45,488.6,3330.0,488.49,488.86,488.45,488.6,3330.0
2024-12-30 12:00:00,488.8,489.5,487.7,488.44,12170.0,488.8,489.5,487.7,488.44,12170.0
2024-12-30 12:10:00,488.81,490.0,488.81,489.64,24526.0,488.81,490.0,488.81,489.64,24526.0
2024-12-30 12:20:00,489.64,490.57,489.44,489.94,16001.0,489.64,490.57,489.44,489.94,16001.0
2024-12-30 12:30:00,489.7,490.2,489.45,490.05,4254.0,489.7,490.2,489.45,490.05,4254.0
2024-12-30 12:40:00,490.17,491.56,489.9,490.89,12329.0,490.17,491.56,489.9,490.89,12329.0
2024-12-30 12:50:00,490.57,490.67,489.61,490.31,1620.0,490.57,490.67,489.61,490.31,1620.0
2024-12-30 13:00:00,490.65,490.65,489.36,489.49,1503.0,490.65,490.65,489.36,489.49,1503.0
2024-12-30 13:10:00,490.44,491.23,490.06,490.68,2337.0,490.44,491.23,490.06,490.68,2337.0
2024-12-30 13:20:00,490.71,490.86,489.07,490.86,1876.0,490.71,490.86,489.07,490.86,1876.0
2024-12-30 13:30:00,490.13,490.66,489.62,489.98,3541.0,490.13,490.66,489.62,489.98,3541.0
2024-12-30 13:40:00,490.14,490.97,490.13,490.97,1170.0,490.14,490.97,490.13,490.97,1170.0
2024-12-30 13:50:00,490.66,491.24,490.59,491.24,2905.0,490.66,491.24,490.59,491.24,2905.0
2024-12-30 14:00:00,491.03,491.16,489.74,490.24,3438.0,491.03,491.16,489.74,490.24,3438.0
2024-12-30 14:10:00,490.62,490.62,489.23,489.45,2726.0,490.62,490.62,489.23,489.45,2726.0
2024-12-30 14:20:00,489.33,489.57,488.78,488.99,2183.0,489.33,489.57,488.78,488.99,2183.0
2024-12-30 14:30:00,489.13,489.78,489.11,489.78,471.0,489.13,489.78,489.11,489.78,471.0
2024-12-30 14:40:00,489.83,489.94,489.15,489.32,2830.0,489.83,489.94,489.15,489.32,2830.0
2024-12-30 14:50:00,489.2,490.12,489.2,489.93,1388.0,489.2,490.12,489.2,489.93,1388.0
2024-12-30 15:00:00,489.32,489.9,489.23,489.35,5539.0,489.32,489.9,489.23,489.35,5539.0
2024-12-30 15:10:00,489.49,490.24,489.16,490.18,3169.0,489.49,490.24,489.16,490.18,3169.0
2024-12-30 15:20:00,490.37,490.37,488.92,489.17,10523.0,490.37,490.37,488.92,489.17,10523.0
2024-12-30 15:30:00,489.47,489.77,489.03,489.09,9788.0,489.47,489.77,489.03,489.09,9788.0
2024-12-30 15:40:00,489.38,489.55,488.31,488.5,5942.0,489.38,489.55,488.31,488.5,5942.0
2024-12-30 15:50:00,488.42,489.69,486.64,486.74,23263.0,488.42,489.69,486.64,486.74,23263.0
2024-12-31 09:30:00,487.7,488.2,485.0,486.0,15326.0,487.7,488.2,485.0,486.0,15326.0
2024-12-31 09:40:00,485.25,488.23,484.73,488.14,4496.0,485.25,488.23,484.73,488.14,4496.0
2024-12-31 09:50:00,488.35,488.35,486.32,487.53,4923.0,488.35,488.35,486.32,487.53,4923.0
2024-12-31 10:00:00,487.08,487.88,486.04,486.27,8557.0,487.08,487.88,486.04,486.27,8557.0
2024-12-31 10:10:00,486.39,488.13,485.8,488.13,3652.0,486.39,488.13,485.8,488.13,3652.0
2024-12-31 10:20:00,487.7,489.06,486.96,487.14,5324.0,487.7,489.06,486.96,487.14,5324.0
2024-12-31 10:30:00,486.71,488.23,486.16,487.7,5410.0,486.71,488.23,486.16,487.7,5410.0
2024-12-31 10:40:00,487.09,487.46,486.32,486.32,3840.0,487.09,487.46,486.32,486.32,3840.0
2024-12-31 10:50:00,486.87,488.39,486.66,487.59,5073.0,486.87,488.39,486.66,487.59,5073.0
2024-12-31 11:00:00,487.32,487.64,486.28,486.55,4385.0,487.32,487.64,486.28,486.55,4385.0
2024-12-31 11:10:00,486.59,487.23,486.01,486.64,4374.0,486.59,487.23,486.01,486.64,4374.0
2024-12-31 11:20:00,486.63,487.55,486.48,487.03,2604.0,486.63,487.55,486.48,487.03,2604.0
2024-12-31 11:30:00,486.5,487.07,486.04,486.29,3302.0,486.5,487.07,486.04,486.29,3302.0
2024-12-31 11:40:00,486.29,487.88,486.29,487.88,5862.0,486.29,487.88,486.29,487.88,5862.0
2024-12-31 11:50:00,488.31,488.31,487.14,487.44,1550.0,488.31,488.31,487.14,487.44,1550.0
2024-12-31 12:00:00,487.23,487.95,486.35,487.62,4253.0,487.23,487.95,486.35,487.62,4253.0
2024-12-31 12:10:00,487.16,487.17,486.39,487.0,4416.0,487.16,487.17,486.39,487.0,4416.0
2024-12-31 12:20:00,487.08,487.08,484.62,485.08,6612.0,487.08,487.08,484.62,485.08,6612.0
2024-12-31 12:30:00,485.31,485.32,483.69,484.09,10226.0,485.31,485.32,483.69,484.09,10226.0
2024-12-31 12:40:00,483.79,484.41,483.56,484.19,5175.0,483.79,484.41,483.56,484.19,5175.0
2024-12-31 12:50:00,484.21,486.53,484.21,486.53,2874.0,484.21,486.53,484.21,486.53,2874.0
2024-12-31 13:00:00,487.21,487.67,486.08,487.02,10565.0,487.21,487.67,486.08,487.02,10565.0
2024-12-31 13:10:00,487.11,487.36,486.5,486.86,5646.0,487.11,487.36,486.5,486.86,5646.0
2024-12-31 13:20:00,486.46,486.95,484.78,485.02,3231.0,486.46,486.95,484.78,485.02,3231.0
2024-12-31 13:30:00,485.2,485.62,484.65,484.65,1853.0,485.2,485.62,484.65,484.65,1853.0
2024-12-31 13:40:00,484.99,486.0,484.98,485.79,1376.0,484.99,486.0,484.98,485.79,1376.0
2024-12-31 13:50:00,485.8,486.0,484.74,484.85,2580.0,485.8,486.0,484.74,484.85,2580.0
2024-12-31 14:00:00,484.56,485.96,484.15,485.23,4272.0,484.56,485.96,484.15,485.23,4272.0
2024-12-31 14:10:00,485.99,486.43,485.17,485.17,2153.0,485.99,486.43,485.17,485.17,2153.0
2024-12-31 14:20:00,485.36,485.36,483.99,484.42,1606.0,485.36,485.36,483.99,484.42,1606.0
2024-12-31 14:30:00,484.4,484.9,483.94,484.85,4586.0,484.4,484.9,483.94,484.85,4586.0
2024-12-31 14:40:00,484.43,485.26,483.9,485.0,3908.0,484.43,485.26,483.9,485.0,3908.0
2024-12-31 14:50:00,485.22,485.99,484.93,485.87,4083.0,485.22,485.99,484.93,485.87,4083.0
2024-12-31 15:00:00,485.77,486.68,485.67,486.5,4070.0,485.77,486.68,485.67,486.5,4070.0
2024-12-31 15:10:00,486.2,486.2,484.76,485.1,5855.0,486.2,486.2,484.76,485.1,5855.0
2024-12-31 15:20:00,485.24,487.1,485.07,486.79,7978.0,485.24,487.1,485.07,486.79,7978.0
2024-12-31 15:30:00,486.85,487.38,485.9,486.03,7122.0,486.85,487.38,485.9,486.03,7122.0
2024-12-31 15:40:00,485.74,486.32,484.31,486.08,12760.0,485.74,486.32,484.31,486.08,12760.0
2024-12-31 15:50:00,486.37,486.44,484.97,484.97,40522.0,486.37,486.44,484.97,484.97,40522.0
2025-01-02 09:30:00,494.04,494.04,487.59,488.03,18527.0,494.04,494.04,487.59,488.03,18527.0
2025-01-02 09:40:00,487.15,489.69,487.04,488.92,13327.0,487.15,489.69,487.04,488.92,13327.0
2025-01-02 09:50:00,489.22,491.33,488.99,491.17,26323.0,489.22,491.33,488.99,491.17,26323.0
2025-01-02 10:00:00,490.95,493.0,489.57,493.0,34402.0,490.95,493.0,489.57,493.0,34402.0
2025-01-02 10:10:00,493.06,494.53,490.77,490.94,17151.0,493.06,494.53,490.77,490.94,17151.0
2025-01-02 10:20:00,489.31,489.34,486.11,487.84,10640.0,489.31,489.34,486.11,487.84,10640.0
2025-01-02 10:30:00,487.8,488.03,486.01,486.96,3308.0,487.8,488.03,486.01,486.96,3308.0
2025-01-02 10:40:00,486.96,487.85,485.42,487.13,7190.0,486.96,487.85,485.42,487.13,7190.0
2025-01-02 10:50:00,486.99,487.82,486.29,486.3,7544.0,486.99,487.82,486.29,486.3,7544.0
2025-01-02 11:00:00,486.57,487.5,484.39,484.4,3077.0,486.57,487.5,484.39,484.4,3077.0
2025-01-02 11:10:00,484.25,485.61,484.06,485.31,3640.0,484.25,485.61,484.06,485.31,3640.0
2025-01-02 11:20:00,484.9,486.16,484.51,485.72,4252.0,484.9,486.16,484.51,485.72,4252.0
2025-01-02 11:30:00,485.68,485.91,484.7,485.55,3620.0,485.68,485.91,484.7,485.55,3620.0
2025-01-02 11:40:00,485.1,485.81,485.1,485.34,2101.0,485.1,485.81,485.1,485.34,2101.0
2025-01-02 11:50:00,486.85,486.86,485.38,486.18,6015.0,486.85,486.86,485.38,486.18,6015.0
2025-01-02 12:00:00,486.12,486.12,484.71,485.35,11940.0,486.12,486.12,484.71,485.35,11940.0
2025-01-02 12:10:00,485.39,486.29,484.95,485.98,15149.0,485.39,486.29,484.95,485.98,15149.0
2025-01-02 12:20:00,485.2,485.51,482.82,483.1,5560.0,485.2,485.51,482.82,483.1,5560.0
2025-01-02 12:30:00,481.88,482.23,480.41,480.7,2310.0,481.88,482.23,480.41,480.7,2310.0
2025-01-02 12:40:00,480.33,481.31,479.58,480.01,6785.0,480.33,481.31,479.58,480.01,6785.0
2025-01-02 12:50:00,479.39,481.69,479.39,481.69,3066.0,479.39,481.69,479.39,481.69,3066.0
2025-01-02 13:00:00,480.85,481.02,479.0,480.98,2314.0,480.85,481.02,479.0,480.98,2314.0
2025-01-02 13:10:00,480.18,480.18,479.0,479.3,1375.0,480.18,480.18,479.0,479.3,1375.0
2025-01-02 13:20:00,479.49,480.74,479.49,480.74,3287.0,479.49,480.74,479.49,480.74,3287.0
2025-01-02 13:30:00,480.33,480.96,479.07,480.21,4297.0,480.33,480.96,479.07,480.21,4297.0
2025-01-02 13:40:00,479.99,481.02,479.62,480.36,6429.0,479.99,481.02,479.62,480.36,6429.0
2025-01-02 13:50:00,480.42,480.63,479.56,480.63,2078.0,480.42,480.63,479.56,480.63,2078.0
2025-01-02 14:00:00,480.8,481.89,480.4,481.45,5687.0,480.8,481.89,480.4,481.45,5687.0
2025-01-02 14:10:00,480.96,481.03,479.26,479.56,3210.0,480.96,481.03,479.26,479.56,3210.0
2025-01-02 14:20:00,479.79,480.85,479.78,480.81,2927.0,479.79,480.85,479.78,480.81,2927.0
2025-01-02 14:30:00,480.38,480.59,479.51,479.86,7731.0,480.38,480.59,479.51,479.86,7731.0
2025-01-02 14:40:00,479.74,480.52,479.13,480.52,3720.0,479.74,480.52,479.13,480.52,3720.0
2025-01-02 14:50:00,480.37,480.87,479.25,479.25,8793.0,480.37,480.87,479.25,479.25,8793.0
2025-01-02 15:00:00,479.59,482.34,479.59,481.71,6173.0,479.59,482.34,479.59,481.71,6173.0
2025-01-02 15:10:00,481.65,482.57,481.49,481.6,4526.0,481.65,482.57,481.49,481.6,4526.0
2025-01-02 15:20:00,481.39,482.72,481.39,482.69,6837.0,481.39,482.72,481.39,482.69,6837.0
2025-01-02 15:30:00,482.85,483.49,481.19,481.81,9355.0,482.85,483.49,481.19,481.81,9355.0
2025-01-02 15:40:00,481.65,482.64,481.22,482.5,14375.0,481.65,482.64,481.22,482.5,14375.0
2025-01-02 15:50:00,482.42,483.3,481.82,482.6,44063.0,482.42,483.3,481.82,482.6,44063.0
2025-01-03 09:30:00,488.22,490.02,486.26,490.02,21268.0,488.22,490.02,486.26,490.02,21268.0
2025-01-03 09:40:00,490.08,490.84,485.35,486.8,7743.0,490.08,490.84,485.35,486.8,7743.0
2025-01-03 09:50:00,486.16,489.3,485.77,488.96,9628.0,486.16,489.3,485.77,488.96,9628.0
2025-01-03 10:00:00,489.4,490.66,488.63,490.66,3468.0,489.4,490.66,488.63,490.66,3468.0
2025-01-03 10:10:00,490.35,490.35,487.55,488.42,7599.0,490.35,490.35,487.55,488.42,7599.0
2025-01-03 10:20:00,487.24,489.06,486.0,489.01,5447.0,487.24,489.06,486.0,489.01,5447.0
2025-01-03 10:30:00,489.05,489.41,487.33,488.0,7094.0,489.05,489.41,487.33,488.0,7094.0
2025-01-03 10:40:00,488.85,489.87,488.27,488.82,15157.0,488.85,489.87,488.27,488.82,15157.0
2025-01-03 10:50:00,488.81,489.35,488.14,488.92,14491.0,488.81,489.35,488.14,488.92,14491.0
2025-01-03 11:00:00,488.4,490.8,488.39,488.64,7768.0,488.4,490.8,488.39,488.64,7768.0
2025-01-03 11:10:00,488.64,489.44,488.28,488.34,2841.0,488.64,489.44,488.28,488.34,2841.0
2025-01-03 11:20:00,488.34,490.6,488.34,490.11,4915.0,488.34,490.6,488.34,490.11,4915.0
2025-01-03 11:30:00,490.21,491.09,489.76,490.25,4906.0,490.21,491.09,489.76,490.25,4906.0
2025-01-03 11:40:00,489.9,490.92,489.61,490.92,6243.0,489.9,490.92,489.61,490.92,6243.0
2025-01-03 11:50:00,490.77,491.46,490.63,490.72,8810.0,490.77,491.46,490.63,490.72,8810.0
2025-01-03 12:00:00,490.75,491.61,490.58,491.06,14192.0,490.75,491.61,490.58,491.06,14192.0
2025-01-03 12:10:00,491.61,491.61,490.25,490.49,4481.0,491.61,491.61,490.25,490.49,4481.0
2025-01-03 12:20:00,490.57,491.62,490.18,490.97,4704.0,490.57,491.62,490.18,490.97,4704.0
2025-01-03 12:30:00,490.82,491.25,490.02,490.38,7814.0,490.82,491.25,490.02,490.38,7814.0
2025-01-03 12:40:00,491.3,491.34,490.58,491.34,1961.0,491.3,491.34,490.58,491.34,1961.0
2025-01-03 12:50:00,491.77,492.11,491.1,491.81,3511.0,491.77,492.11,491.1,491.81,3511.0
2025-01-03 13:00:00,491.81,492.03,491.28,491.4,2106.0,491.81,492.03,491.28,491.4,2106.0
2025-01-03 13:10:00,491.28,491.71,490.74,491.39,6625.0,491.28,491.71,490.74,491.39,6625.0
2025-01-03 13:20:00,491.06,492.11,490.95,492.11,4023.0,491.06,492.11,490.95,492.11,4023.0
2025-01-03 13:30:00,492.12,493.4,491.64,492.93,16740.0,492.12,493.4,491.64,492.93,16740.0
2025-01-03 13:40:00,492.8,494.34,492.6,494.21,2126.0,492.8,494.34,492.6,494.21,2126.0
2025-01-03 13:50:00,494.08,494.77,493.17,494.54,3646.0,494.08,494.77,493.17,494.54,3646.0
2025-01-03 14:00:00,494.06,494.68,494.06,494.65,9624.0,494.06,494.68,494.06,494.65,9624.0
2025-01-03 14:10:00,494.65,494.88,494.15,494.36,3583.0,494.65,494.88,494.15,494.36,3583.0
2025-01-03 14:20:00,494.35,494.48,493.72,493.72,4493.0,494.35,494.48,493.72,493.72,4493.0
2025-01-03 14:30:00,493.78,494.5,493.74,494.5,2870.0,493.78,494.5,493.74,494.5,2870.0
2025-01-03 14:40:00,494.08,494.11,493.4,493.71,3034.0,494.08,494.11,493.4,493.71,3034.0
2025-01-03 14:50:00,493.56,494.02,493.39,493.78,3581.0,493.56,494.02,493.39,493.78,3581.0
2025-01-03 15:00:00,493.47,493.58,493.01,493.31,5020.0,493.47,493.58,493.01,493.31,5020.0
2025-01-03 15:10:00,493.24,493.76,492.92,492.92,2777.0,493.24,493.76,492.92,492.92,2777.0
2025-01-03 15:20:00,493.1,493.88,492.83,493.35,3396.0,493.1,493.88,492.83,493.35,3396.0
2025-01-03 15:30:00,493.44,494.42,493.26,493.79,4761.0,493.44,494.42,493.26,493.79,4761.0
2025-01-03 15:40:00,493.48,493.7,492.44,492.64,4859.0,493.48,493.7,492.44,492.64,4859.0
2025-01-03 15:50:00,492.24,494.04,492.23,493.69,49777.0,492.24,494.04,492.23,493.69,49777.0
2025-01-06 09:30:00,499.66,504.93,498.22,503.55,23363.0,499.66,504.93,498.22,503.55,23363.0
2025-01-06 09:40:00,503.79,506.19,503.78,505.69,17292.0,503.79,506.19,503.78,505.69,17292.0
2025-01-06 09:50:00,506.04,506.86,505.0,506.02,7830.0,506.04,506.86,505.0,506.02,7830.0
2025-01-06 10:00:00,506.86,507.78,505.97,507.14,14258.0,506.86,507.78,505.97,507.14,14258.0
2025-01-06 10:10:00,507.15,507.3,505.48,507.16,16280.0,507.15,507.3,505.48,507.16,16280.0
2025-01-06 10:20:00,506.31,508.86,506.3,508.26,14994.0,506.31,508.86,506.3,508.26,14994.0
2025-01-06 10:30:00,509.0,509.0,507.35,507.5,8651.0,509.0,509.0,507.35,507.5,8651.0
2025-01-06 10:40:00,507.52,509.09,507.52,507.84,5770.0,507.52,509.09,507.52,507.84,5770.0
2025-01-06 10:50:00,507.61,507.65,505.1,505.33,6533.0,507.61,507.65,505.1,505.33,6533.0
2025-01-06 11:00:00,505.5,506.09,504.75,506.09,5562.0,505.5,506.09,504.75,506.09,5562.0
2025-01-06 11:10:00,506.37,506.49,505.11,505.67,4651.0,506.37,506.49,505.11,505.67,4651.0
2025-01-06 11:20:00,505.88,506.47,505.75,505.75,2800.0,505.88,506.47,505.75,505.75,2800.0
2025-01-06 11:30:00,505.9,505.9,505.23,505.41,3257.0,505.9,505.9,505.23,505.41,3257.0
2025-01-06 11:40:00,505.31,505.77,504.56,504.67,3571.0,505.31,505.77,504.56,504.67,3571.0
2025-01-06 11:50:00,504.66,505.8,504.36,505.58,6329.0,504.66,505.8,504.36,505.58,6329.0
2025-01-06 12:00:00,505.39,505.64,505.01,505.32,3230.0,505.39,505.64,505.01,505.32,3230.0
2025-01-06 12:10:00,504.95,505.69,504.49,505.46,7790.0,504.95,505.69,504.49,505.46,7790.0
2025-01-06 12:20:00,505.02,505.45,504.64,505.01,3610.0,505.02,505.45,504.64,505.01,3610.0
2025-01-06 12:30:00,505.2,505.26,503.41,503.58,3629.0,505.2,505.26,503.41,503.58,3629.0
2025-01-06 12:40:00,503.68,503.68,502.78,503.08,3524.0,503.68,503.68,502.78,503.08,3524.0
2025-01-06 12:50:00,503.1,503.52,502.72,503.24,6592.0,503.1,503.52,502.72,503.24,6592.0
2025-01-06 13:00:00,503.0,503.73,502.54,502.89,6390.0,503.0,503.73,502.54,502.89,6390.0
2025-01-06 13:10:00,503.01,503.11,502.01,502.03,3353.0,503.01,503.11,502.01,502.03,3353.0
2025-01-06 13:20:00,502.2,502.65,502.11,502.58,4040.0,502.2,502.65,502.11,502.58,4040.0
2025-01-06 13:30:00,502.58,502.59,501.69,501.85,4878.0,502.58,502.59,501.69,501.85,4878.0
2025-01-06 13:40:00,501.76,502.02,500.77,501.06,5914.0,501.76,502.02,500.77,501.06,5914.0
2025-01-06 13:50:00,501.17,501.17,500.53,500.56,2183.0,501.17,501.17,500.53,500.56,2183.0
2025-01-06 14:00:00,500.28,500.52,499.68,500.44,6681.0,500.28,500.52,499.68,500.44,6681.0
2025-01-06 14:10:00,500.7,500.89,500.0,500.87,5452.0,500.7,500.89,500.0,500.87,5452.0
2025-01-06 14:20:00,500.69,500.72,500.31,500.5,1905.0,500.69,500.72,500.31,500.5,1905.0
2025-01-06 14:30:00,500.48,500.85,499.85,500.42,9104.0,500.48,500.85,499.85,500.42,9104.0
2025-01-06 14:40:00,500.48,500.85,500.0,500.67,3476.0,500.48,500.85,500.0,500.67,3476.0
2025-01-06 14:50:00,500.66,500.67,499.46,499.5,8455.0,500.66,500.67,499.46,499.5,8455.0
2025-01-06 15:00:00,499.39,499.62,498.9,499.16,10676.0,499.39,499.62,498.9,499.16,10676.0
2025-01-06 15:10:00,499.47,499.81,499.04,499.41,11771.0,499.47,499.81,499.04,499.41,11771.0
2025-01-06 15:20:00,499.59,500.8,499.33,500.51,5251.0,499.59,500.8,499.33,500.51,5251.0
2025-01-06 15:30:00,500.74,500.95,500.1,500.34,8163.0,500.74,500.95,500.1,500.34,8163.0
2025-01-06 15:40:00,500.09,500.56,499.91,500.05,12512.0,500.09,500.56,499.91,500.05,12512.0
2025-01-06 15:50:00,500.05,501.35,500.03,500.98,45456.0,500.05,501.35,500.03,500.98,45456.0
2025-01-07 09:30:00,500.63,502.79,495.98,495.99,30339.0,500.63,502.79,495.98,495.99,30339.0
2025-01-07 09:40:00,496.1,497.23,494.06,497.23,23217.0,496.1,497.23,494.06,497.23,23217.0
2025-01-07 09:50:00,497.23,499.49,495.99,497.0,9497.0,497.23,499.49,495.99,497.0,9497.0
2025-01-07 10:00:00,496.0,496.27,491.9,491.9,15220.0,496.0,496.27,491.9,491.9,15220.0
2025-01-07 10:10:00,492.06,493.15,490.86,493.15,9758.0,492.06,493.15,490.86,493.15,9758.0
2025-01-07 10:20:00,493.16,497.0,493.16,495.39,5710.0,493.16,497.0,493.16,495.39,5710.0
2025-01-07 10:30:00,495.0,495.05,490.65,490.66,7482.0,495.0,495.05,490.65,490.66,7482.0
2025-01-07 10:40:00,491.32,491.53,488.95,490.0,9495.0,491.32,491.53,488.95,490.0,9495.0
2025-01-07 10:50:00,490.38,495.46,489.9,495.06,23411.0,490.38,495.46,489.9,495.06,23411.0
2025-01-07 11:00:00,495.37,495.52,493.45,495.16,8568.0,495.37,495.52,493.45,495.16,8568.0
2025-01-07 11:10:00,494.84,496.12,493.38,495.22,9900.0,494.84,496.12,493.38,495.22,9900.0
2025-01-07 11:20:00,495.22,495.45,493.54,494.31,17043.0,495.22,495.45,493.54,494.31,17043.0
2025-01-07 11:30:00,493.62,493.95,491.35,492.88,10106.0,493.62,493.95,491.35,492.88,10106.0
2025-01-07 11:40:00,492.91,493.06,491.68,492.2,2143.0,492.91,493.06,491.68,492.2,2143.0
2025-01-07 11:50:00,491.76,491.8,490.83,490.85,7824.0,491.76,491.8,490.83,490.85,7824.0
2025-01-07 12:00:00,490.85,491.6,490.0,491.27,6171.0,490.85,491.6,490.0,491.27,6171.0
2025-01-07 12:10:00,490.81,492.0,490.34,492.0,3900.0,490.81,492.0,490.34,492.0,3900.0
2025-01-07 12:20:00,491.65,491.66,490.03,490.29,9760.0,491.65,491.66,490.03,490.29,9760.0
2025-01-07 12:30:00,490.1,491.21,489.59,489.99,11450.0,490.1,491.21,489.59,489.99,11450.0
2025-01-07 12:40:00,489.94,489.95,488.61,488.61,6880.0,489.94,489.95,488.61,488.61,6880.0
2025-01-07 12:50:00,488.81,489.41,487.41,488.9,11130.0,488.81,489.41,487.41,488.9,11130.0
2025-01-07 13:00:00,489.25,490.77,488.86,490.77,9643.0,489.25,490.77,488.86,490.77,9643.0
2025-01-07 13:10:00,490.3,491.68,490.21,491.34,19339.0,490.3,491.68,490.21,491.34,19339.0
2025-01-07 13:20:00,490.93,491.42,490.52,491.18,2638.0,490.93,491.42,490.52,491.18,2638.0
2025-01-07 13:30:00,491.14,491.45,489.86,489.87,5379.0,491.14,491.45,489.86,489.87,5379.0
2025-01-07 13:40:00,489.83,489.91,489.0,489.55,5773.0,489.83,489.91,489.0,489.55,5773.0
2025-01-07 13:50:00,489.43,489.82,488.5,489.12,4226.0,489.43,489.82,488.5,489.12,4226.0
2025-01-07 14:00:00,488.96,490.47,488.95,490.47,8658.0,488.96,490.47,488.95,490.47,8658.0
2025-01-07 14:10:00,490.6,491.86,490.14,491.09,6365.0,490.6,491.86,490.14,491.09,6365.0
2025-01-07 14:20:00,490.79,491.5,489.96,491.5,4065.0,490.79,491.5,489.96,491.5,4065.0
2025-01-07 14:30:00,491.75,491.76,490.51,490.53,4909.0,491.75,491.76,490.51,490.53,4909.0
2025-01-07 14:40:00,490.83,491.69,490.08,490.23,9807.0,490.83,491.69,490.08,490.23,9807.0
2025-01-07 14:50:00,490.48,491.24,490.29,490.69,4913.0,490.48,491.24,490.29,490.69,4913.0
2025-01-07 15:00:00,490.69,490.82,488.84,488.92,13448.0,490.69,490.82,488.84,488.92,13448.0
2025-01-07 15:10:00,488.83,488.83,487.6,488.38,14219.0,488.83,488.83,487.6,488.38,14219.0
2025-01-07 15:20:00,488.19,488.19,487.0,487.52,10419.0,488.19,488.19,487.0,487.52,10419.0
2025-01-07 15:30:00,487.89,488.03,485.8,486.44,20097.0,487.89,488.03,485.8,486.44,20097.0
2025-01-07 15:40:00,486.92,487.44,485.79,487.37,23073.0,486.92,487.44,485.79,487.37,23073.0
2025-01-07 15:50:00,487.38,488.58,486.78,487.36,83019.0,487.38,488.58,486.78,487.36,83019.0
2025-01-08 09:30:00,491.42,493.92,490.41,492.04,24340.0,491.42,493.92,490.41,492.04,24340.0
2025-01-08 09:40:00,492.14,495.67,491.92,495.42,9001.0,492.14,495.67,491.92,495.42,9001.0
2025-01-08 09:50:00,495.36,495.81,492.52,494.29,12631.0,495.36,495.81,492.52,494.29,12631.0
2025-01-08 10:00:00,493.9,494.93,493.08,493.63,12256.0,493.9,494.93,493.08,493.63,12256.0
2025-01-08 10:10:00,494.0,494.15,491.6,492.17,25784.0,494.0,494.15,491.6,492.17,25784.0
2025-01-08 10:20:00,491.79,496.66,491.57,496.42,9871.0,491.79,496.66,491.57,496.42,9871.0
2025-01-08 10:30:00,496.4,498.32,495.81,497.35,15204.0,496.4,498.32,495.81,497.35,15204.0
2025-01-08 10:40:00,497.56,497.68,496.36,496.54,6316.0,497.56,497.68,496.36,496.54,6316.0
2025-01-08 10:50:00,496.88,499.09,496.47,499.03,6213.0,496.88,499.09,496.47,499.03,6213.0
2025-01-08 11:00:00,498.74,499.0,496.61,497.78,6852.0,498.74,499.0,496.61,497.78,6852.0
2025-01-08 11:10:00,497.46,498.42,497.33,498.26,15706.0,497.46,498.42,497.33,498.26,15706.0
2025-01-08 11:20:00,498.03,498.53,497.48,497.48,4707.0,498.03,498.53,497.48,497.48,4707.0
2025-01-08 11:30:00,497.56,498.6,497.11,498.53,3837.0,497.56,498.6,497.11,498.53,3837.0
2025-01-08 11:40:00,498.52,499.26,498.24,498.25,8836.0,498.52,499.26,498.24,498.25,8836.0
2025-01-08 11:50:00,498.38,499.18,498.18,499.15,3853.0,498.38,499.18,498.18,499.15,3853.0
2025-01-08 12:00:00,499.12,499.12,497.1,497.75,15905.0,499.12,499.12,497.1,497.75,15905.0
2025-01-08 12:10:00,497.35,497.44,496.08,496.24,6108.0,497.35,497.44,496.08,496.24,6108.0
2025-01-08 12:20:00,496.29,496.89,494.95,495.02,30857.0,496.29,496.89,494.95,495.02,30857.0
2025-01-08 12:30:00,495.1,496.97,494.59,496.03,14149.0,495.1,496.97,494.59,496.03,14149.0
2025-01-08 12:40:00,496.0,496.65,496.0,496.27,2788.0,496.0,496.65,496.0,496.27,2788.0
2025-01-08 12:50:00,496.0,497.67,495.91,497.48,5094.0,496.0,497.67,495.91,497.48,5094.0
2025-01-08 13:00:00,497.53,498.64,497.48,498.64,5300.0,497.53,498.64,497.48,498.64,5300.0
2025-01-08 13:10:00,498.39,498.94,498.18,498.94,4192.0,498.39,498.94,498.18,498.94,4192.0
2025-01-08 13:20:00,499.23,501.56,498.97,501.27,6101.0,499.23,501.56,498.97,501.27,6101.0
2025-01-08 13:30:00,500.52,500.71,499.78,500.59,4980.0,500.52,500.71,499.78,500.59,4980.0
2025-01-08 13:40:00,500.34,500.81,499.32,499.49,7450.0,500.34,500.81,499.32,499.49,7450.0
2025-01-08 13:50:00,499.48,499.48,497.83,499.1,7133.0,499.48,499.48,497.83,499.1,7133.0
2025-01-08 14:00:00,499.0,501.58,498.37,501.58,8557.0,499.0,501.58,498.37,501.58,8557.0
2025-01-08 14:10:00,501.67,501.67,499.81,501.3,4280.0,501.67,501.67,499.81,501.3,4280.0
2025-01-08 14:20:00,500.86,502.79,500.85,502.58,3944.0,500.86,502.79,500.85,502.58,3944.0
2025-01-08 14:30:00,502.51,502.51,500.94,500.94,7213.0,502.51,502.51,500.94,500.94,7213.0
2025-01-08 14:40:00,500.84,501.38,500.39,501.21,6252.0,500.84,501.38,500.39,501.21,6252.0
2025-01-08 14:50:00,501.29,501.5,500.41,500.94,9953.0,501.29,501.5,500.41,500.94,9953.0
2025-01-08 15:00:00,500.91,501.08,500.09,500.33,19344.0,500.91,501.08,500.09,500.33,19344.0
2025-01-08 15:10:00,500.33,501.02,499.6,500.51,19705.0,500.33,501.02,499.6,500.51,19705.0
2025-01-08 15:20:00,500.62,501.55,500.5,501.4,9867.0,500.62,501.55,500.5,501.4,9867.0
2025-01-08 15:30:00,501.52,501.69,500.15,500.72,15897.0,501.52,501.69,500.15,500.72,15897.0
2025-01-08 15:40:00,500.47,501.61,500.25,500.78,15583.0,500.47,501.61,500.25,500.78,15583.0
2025-01-08 15:50:00,500.74,502.49,500.35,501.64,83143.0,500.74,502.49,500.35,501.64,83143.0
2025-01-10 09:30:00,496.89,498.33,493.1,493.77,40641.0,496.89,498.33,493.1,493.77,40641.0
2025-01-10 09:40:00,494.94,496.88,493.1,495.16,16943.0,494.94,496.88,493.1,495.16,16943.0
2025-01-10 09:50:00,495.14,496.24,493.88,495.95,9551.0,495.14,496.24,493.88,495.95,9551.0
2025-01-10 10:00:00,494.41,494.41,490.67,490.67,21894.0,494.41,494.41,490.67,490.67,21894.0
2025-01-10 10:10:00,490.67,494.35,490.62,494.35,12163.0,490.67,494.35,490.62,494.35,12163.0
2025-01-10 10:20:00,493.35,495.5,492.89,495.5,7226.0,493.35,495.5,492.89,495.5,7226.0
2025-01-10 10:30:00,494.82,495.07,494.03,494.51,4689.0,494.82,495.07,494.03,494.51,4689.0
2025-01-10 10:40:00,494.48,494.66,493.22,494.66,13863.0,494.48,494.66,493.22,494.66,13863.0
2025-01-10 10:50:00,494.7,494.81,492.36,492.44,15113.0,494.7,494.81,492.36,492.44,15113.0
2025-01-10 11:00:00,491.99,492.02,488.91,489.81,12730.0,491.99,492.02,488.91,489.81,12730.0
2025-01-10 11:10:00,489.64,489.81,488.0,488.0,8023.0,489.64,489.81,488.0,488.0,8023.0
2025-01-10 11:20:00,487.8,489.56,487.79,487.86,7378.0,487.8,489.56,487.79,487.86,7378.0
2025-01-10 11:30:00,487.83,488.72,485.96,485.96,6379.0,487.83,488.72,485.96,485.96,6379.0
2025-01-10 11:40:00,486.11,488.33,485.63,486.71,13829.0,486.11,488.33,485.63,486.71,13829.0
2025-01-10 11:50:00,487.33,487.33,485.23,485.86,6311.0,487.33,487.33,485.23,485.86,6311.0
2025-01-10 12:00:00,485.38,486.19,485.21,485.5,8733.0,485.38,486.19,485.21,485.5,8733.0
2025-01-10 12:10:00,485.29,486.71,485.18,486.24,5184.0,485.29,486.71,485.18,486.24,5184.0
2025-01-10 12:20:00,485.96,486.4,485.11,485.96,7551.0,485.96,486.4,485.11,485.96,7551.0
2025-01-10 12:30:00,486.31,487.88,486.06,487.5,10641.0,486.31,487.88,486.06,487.5,10641.0
2025-01-10 12:40:00,487.19,488.0,487.19,488.0,3266.0,487.19,488.0,487.19,488.0,3266.0
2025-01-10 12:50:00,487.96,488.55,487.81,488.4,5421.0,487.96,488.55,487.81,488.4,5421.0
2025-01-10 13:00:00,488.16,489.27,487.35,489.27,6324.0,488.16,489.27,487.35,489.27,6324.0
2025-01-10 13:10:00,489.18,490.05,488.97,489.81,11713.0,489.18,490.05,488.97,489.81,11713.0
2025-01-10 13:20:00,489.96,492.79,489.95,492.58,5538.0,489.96,492.79,489.95,492.58,5538.0
2025-01-10 13:30:00,492.49,494.26,492.16,493.97,12548.0,492.49,494.26,492.16,493.97,12548.0
2025-01-10 13:40:00,494.3,495.02,493.42,495.02,13756.0,494.3,495.02,493.42,495.02,13756.0
2025-01-10 13:50:00,495.06,496.09,494.61,495.88,7366.0,495.06,496.09,494.61,495.88,7366.0
2025-01-10 14:00:00,495.88,495.88,493.33,493.38,9409.0,495.88,495.88,493.33,493.38,9409.0
2025-01-10 14:10:00,493.19,493.96,492.88,493.61,8784.0,493.19,493.96,492.88,493.61,8784.0
2025-01-10 14:20:00,493.6,494.25,492.92,494.25,10867.0,493.6,494.25,492.92,494.25,10867.0
2025-01-10 14:30:00,494.25,494.53,493.52,493.8,8286.0,494.25,494.53,493.52,493.8,8286.0
2025-01-10 14:40:00,493.82,494.35,493.5,493.5,9150.0,493.82,494.35,493.5,493.5,9150.0
2025-01-10 14:50:00,493.56,494.58,493.55,494.58,5062.0,493.56,494.58,493.55,494.58,5062.0
2025-01-10 15:00:00,494.36,495.65,494.32,495.13,12513.0,494.36,495.65,494.32,495.13,12513.0
2025-01-10 15:10:00,494.98,495.26,492.93,493.25,16922.0,494.98,495.26,492.93,493.25,16922.0
2025-01-10 15:20:00,493.18,493.88,492.72,492.92,21536.0,493.18,493.88,492.72,492.92,21536.0
2025-01-10 15:30:00,492.75,493.44,491.65,492.56,25186.0,492.75,493.44,491.65,492.56,25186.0
2025-01-10 15:40:00,492.9,493.08,491.66,492.05,28114.0,492.9,493.08,491.66,492.05,28114.0
2025-01-10 15:50:00,492.15,493.34,491.57,492.54,102431.0,492.15,493.34,491.57,492.54,102431.0
2025-01-13 09:30:00,489.08,490.85,486.41,486.74,23956.0,489.08,490.85,486.41,486.74,23956.0
2025-01-13 09:40:00,486.28,489.0,485.71,487.83,6294.0,486.28,489.0,485.71,487.83,6294.0
2025-01-13 09:50:00,488.02,491.83,487.68,490.77,5920.0,488.02,491.83,487.68,490.77,5920.0
2025-01-13 10:00:00,490.36,490.93,489.0,489.3,11962.0,490.36,490.93,489.0,489.3,11962.0
2025-01-13 10:10:00,489.58,491.69,488.61,491.47,8857.0,489.58,491.69,488.61,491.47,8857.0
2025-01-13 10:20:00,491.91,492.06,489.34,489.36,23379.0,491.91,492.06,489.34,489.36,23379.0
2025-01-13 10:30:00,489.26,491.21,489.26,491.21,7694.0,489.26,491.21,489.26,491.21,7694.0
2025-01-13 10:40:00,491.36,493.4,491.31,492.42,5950.0,491.36,493.4,491.31,492.42,5950.0
2025-01-13 10:50:00,491.6,491.83,489.41,489.41,14665.0,491.6,491.83,489.41,489.41,14665.0
2025-01-13 11:00:00,489.26,490.07,485.78,486.36,18745.0,489.26,490.07,485.78,486.36,18745.0
2025-01-13 11:10:00,486.4,486.92,485.21,486.91,14761.0,486.4,486.92,485.21,486.91,14761.0
2025-01-13 11:20:00,487.15,488.21,487.0,487.83,6922.0,487.15,488.21,487.0,487.83,6922.0
2025-01-13 11:30:00,487.45,489.59,487.23,487.23,7950.0,487.45,489.59,487.23,487.23,7950.0
2025-01-13 11:40:00,488.07,489.02,487.6,488.31,4808.0,488.07,489.02,487.6,488.31,4808.0
2025-01-13 11:50:00,487.94,488.3,486.0,486.0,4286.0,487.94,488.3,486.0,486.0,4286.0
2025-01-13 12:00:00,485.86,487.56,485.58,487.56,3420.0,485.86,487.56,485.58,487.56,3420.0
2025-01-13 12:10:00,487.31,487.74,487.13,487.53,2707.0,487.31,487.74,487.13,487.53,2707.0
2025-01-13 12:20:00,487.78,488.29,487.13,487.13,3838.0,487.78,488.29,487.13,487.13,3838.0
2025-01-13 12:30:00,486.98,487.52,486.67,486.67,1335.0,486.98,487.52,486.67,486.67,1335.0
2025-01-13 12:40:00,486.34,486.84,485.87,486.38,1869.0,486.34,486.84,485.87,486.38,1869.0
2025-01-13 12:50:00,486.83,488.13,486.32,488.13,2557.0,486.83,488.13,486.32,488.13,2557.0
2025-01-13 13:00:00,487.79,488.2,487.32,487.76,2562.0,487.79,488.2,487.32,487.76,2562.0
2025-01-13 13:10:00,487.84,487.84,487.06,487.13,1912.0,487.84,487.84,487.06,487.13,1912.0
2025-01-13 13:20:00,487.51,487.85,486.97,487.61,1216.0,487.51,487.85,486.97,487.61,1216.0
2025-01-13 13:30:00,487.86,488.22,487.32,487.83,3768.0,487.86,488.22,487.32,487.83,3768.0
2025-01-13 13:40:00,488.04,488.04,486.63,487.75,4406.0,488.04,488.04,486.63,487.75,4406.0
2025-01-13 13:50:00,487.54,487.72,485.95,487.72,4833.0,487.54,487.72,485.95,487.72,4833.0
2025-01-13 14:00:00,487.15,487.84,486.24,486.24,4575.0,487.15,487.84,486.24,486.24,4575.0
2025-01-13 14:10:00,486.58,486.86,486.01,486.16,12688.0,486.58,486.86,486.01,486.16,12688.0
2025-01-13 14:20:00,486.18,487.47,486.12,487.36,4786.0,486.18,487.47,486.12,487.36,4786.0
2025-01-13 14:30:00,487.54,488.42,487.12,488.42,2663.0,487.54,488.42,487.12,488.42,2663.0
2025-01-13 14:40:00,488.17,488.63,487.43,487.66,5082.0,488.17,488.63,487.43,487.66,5082.0
2025-01-13 14:50:00,487.83,487.96,486.91,487.61,5461.0,487.83,487.96,486.91,487.61,5461.0
2025-01-13 15:00:00,487.31,487.9,487.14,487.71,3962.0,487.31,487.9,487.14,487.71,3962.0
2025-01-13 15:10:00,487.68,487.94,487.4,487.92,6435.0,487.68,487.94,487.4,487.92,6435.0
2025-01-13 15:20:00,488.03,488.11,486.54,487.0,7863.0,488.03,488.11,486.54,487.0,7863.0
2025-01-13 15:30:00,486.81,487.0,486.17,486.17,11486.0,486.81,487.0,486.17,486.17,11486.0
2025-01-13 15:40:00,486.18,486.98,486.0,486.7,14037.0,486.18,486.98,486.0,486.7,14037.0
2025-01-13 15:50:00,486.74,488.15,486.56,487.26,56014.0,486.74,488.15,486.56,487.26,56014.0
2025-01-14 09:30:00,492.66,494.78,490.8,490.8,18847.0,492.66,494.78,490.8,490.8,18847.0
2025-01-14 09:40:00,491.33,491.33,489.85,490.36,4900.0,491.33,491.33,489.85,490.36,4900.0
2025-01-14 09:50:00,490.28,490.84,488.74,489.09,2155.0,490.28,490.84,488.74,489.09,2155.0
2025-01-14 10:00:00,488.91,492.78,488.9,492.74,4798.0,488.91,492.78,488.9,492.74,4798.0
2025-01-14 10:10:00,492.5,493.86,492.16,493.43,5597.0,492.5,493.86,492.16,493.43,5597.0
2025-01-14 10:20:00,492.8,493.47,491.55,491.56,4168.0,492.8,493.47,491.55,491.56,4168.0
2025-01-14 10:30:00,491.68,491.68,490.64,490.64,3121.0,491.68,491.68,490.64,490.64,3121.0
2025-01-14 10:40:00,489.8,491.57,489.8,490.42,3105.0,489.8,491.57,489.8,490.42,3105.0
2025-01-14 10:50:00,490.55,491.09,489.53,489.53,2350.0,490.55,491.09,489.53,489.53,2350.0
2025-01-14 11:00:00,489.28,489.54,488.16,488.82,3533.0,489.28,489.54,488.16,488.82,3533.0
2025-01-14 11:10:00,488.02,488.02,487.19,487.6,4363.0,488.02,488.02,487.19,487.6,4363.0
2025-01-14 11:20:00,487.6,488.52,487.4,487.4,2854.0,487.6,488.52,487.4,487.4,2854.0
2025-01-14 11:30:00,488.04,488.22,486.08,486.27,5384.0,488.04,488.22,486.08,486.27,5384.0
2025-01-14 11:40:00,486.12,486.12,485.27,485.27,2170.0,486.12,486.12,485.27,485.27,2170.0
2025-01-14 11:50:00,485.64,486.16,484.79,485.25,5767.0,485.64,486.16,484.79,485.25,5767.0
2025-01-14 12:00:00,485.0,486.85,484.66,486.4,5495.0,485.0,486.85,484.66,486.4,5495.0
2025-01-14 12:10:00,486.66,487.58,486.42,487.58,5049.0,486.66,487.58,486.42,487.58,5049.0
2025-01-14 12:20:00,487.58,487.58,486.58,487.24,6195.0,487.58,487.58,486.58,487.24,6195.0
2025-01-14 12:30:00,486.98,487.25,485.96,486.36,5426.0,486.98,487.25,485.96,486.36,5426.0
2025-01-14 12:40:00,486.38,488.67,486.37,488.1,2742.0,486.38,488.67,486.37,488.1,2742.0
2025-01-14 12:50:00,488.39,488.63,488.01,488.24,3337.0,488.39,488.63,488.01,488.24,3337.0
2025-01-14 13:00:00,488.24,488.9,488.24,488.32,3900.0,488.24,488.9,488.24,488.32,3900.0
2025-01-14 13:10:00,488.58,489.78,488.33,488.94,17316.0,488.58,489.78,488.33,488.94,17316.0
2025-01-14 13:20:00,489.33,490.61,489.24,490.45,5929.0,489.33,490.61,489.24,490.45,5929.0
2025-01-14 13:30:00,490.46,490.48,489.98,490.0,9366.0,490.46,490.48,489.98,490.0,9366.0
2025-01-14 13:40:00,489.98,490.87,489.98,490.87,4028.0,489.98,490.87,489.98,490.87,4028.0
2025-01-14 13:50:00,490.99,490.99,490.44,490.95,1170.0,490.99,490.99,490.44,490.95,1170.0
2025-01-14 14:00:00,490.55,491.44,489.97,491.44,3826.0,490.55,491.44,489.97,491.44,3826.0
2025-01-14 14:10:00,491.05,491.7,490.64,491.7,4001.0,491.05,491.7,490.64,491.7,4001.0
2025-01-14 14:20:00,491.18,492.18,491.18,491.73,5884.0,491.18,492.18,491.18,491.73,5884.0
2025-01-14 14:30:00,492.13,492.55,492.11,492.44,600.0,492.13,492.55,492.11,492.44,600.0
2025-01-14 14:40:00,492.25,492.89,491.78,491.83,8877.0,492.25,492.89,491.78,491.83,8877.0
2025-01-14 14:50:00,491.84,491.93,488.98,489.13,5037.0,491.84,491.93,488.98,489.13,5037.0
2025-01-14 15:00:00,488.81,489.46,487.35,488.0,6988.0,488.81,489.46,487.35,488.0,6988.0
2025-01-14 15:10:00,488.02,488.54,487.52,488.38,2543.0,488.02,488.54,487.52,488.38,2543.0
2025-01-14 15:20:00,487.85,489.37,487.48,489.37,5791.0,487.85,489.37,487.48,489.37,5791.0
2025-01-14 15:30:00,489.48,489.74,488.94,489.31,17309.0,489.48,489.74,488.94,489.31,17309.0
2025-01-14 15:40:00,489.45,490.24,489.23,489.23,12162.0,489.45,490.24,489.23,489.23,12162.0
2025-01-14 15:50:00,489.65,491.54,489.59,490.53,47158.0,489.65,491.54,489.59,490.53,47158.0
2025-01-15 09:30:00,501.46,503.58,501.28,503.52,29761.0,501.46,503.58,501.28,503.52,29761.0
2025-01-15 09:40:00,503.52,507.7,503.48,507.01,21071.0,503.52,507.7,503.48,507.01,21071.0
2025-01-15 09:50:00,507.28,507.58,505.66,506.16,17265.0,507.28,507.58,505.66,506.16,17265.0
2025-01-15 10:00:00,506.77,509.0,506.14,508.95,15822.0,506.77,509.0,506.14,508.95,15822.0
2025-01-15 10:10:00,508.38,508.89,505.84,507.67,12616.0,508.38,508.89,505.84,507.67,12616.0
2025-01-15 10:20:00,507.59,508.31,506.1,506.89,22076.0,507.59,508.31,506.1,506.89,22076.0
2025-01-15 10:30:00,506.93,508.85,506.6,508.12,26425.0,506.93,508.85,506.6,508.12,26425.0
2025-01-15 10:40:00,507.81,508.46,506.49,506.95,8538.0,507.81,508.46,506.49,506.95,8538.0
2025-01-15 10:50:00,506.96,508.19,506.95,507.06,8390.0,506.96,508.19,506.95,507.06,8390.0
2025-01-15 11:00:00,507.06,508.64,506.97,507.44,19422.0,507.06,508.64,506.97,507.44,19422.0
2025-01-15 11:10:00,507.6,508.11,506.93,507.34,5097.0,507.6,508.11,506.93,507.34,5097.0
2025-01-15 11:20:00,507.34,508.7,506.89,507.27,11909.0,507.34,508.7,506.89,507.27,11909.0
2025-01-15 11:30:00,507.6,507.71,505.34,506.51,15774.0,507.6,507.71,505.34,506.51,15774.0
2025-01-15 11:40:00,506.23,506.28,504.96,504.97,2439.0,506.23,506.28,504.96,504.97,2439.0
2025-01-15 11:50:00,505.02,505.12,504.3,504.49,4106.0,505.02,505.12,504.3,504.49,4106.0
2025-01-15 12:00:00,504.32,506.61,504.32,506.61,3604.0,504.32,506.61,504.32,506.61,3604.0
2025-01-15 12:10:00,506.69,507.44,506.37,506.41,7838.0,506.69,507.44,506.37,506.41,7838.0
2025-01-15 12:20:00,506.45,507.48,506.44,507.37,5974.0,506.45,507.48,506.44,507.37,5974.0
2025-01-15 12:30:00,507.39,507.9,506.87,507.9,6964.0,507.39,507.9,506.87,507.9,6964.0
2025-01-15 12:40:00,507.68,508.7,507.67,508.33,9575.0,507.68,508.7,507.67,508.33,9575.0
2025-01-15 12:50:00,508.33,508.67,507.75,508.03,11340.0,508.33,508.67,507.75,508.03,11340.0
2025-01-15 13:00:00,508.14,509.42,508.12,508.56,14173.0,508.14,509.42,508.12,508.56,14173.0
2025-01-15 13:10:00,508.56,509.46,508.0,508.46,12165.0,508.56,509.46,508.0,508.46,12165.0
2025-01-15 13:20:00,508.53,509.38,508.53,509.06,4952.0,508.53,509.38,508.53,509.06,4952.0
2025-01-15 13:30:00,509.16,509.48,508.44,508.51,3473.0,509.16,509.48,508.44,508.51,3473.0
2025-01-15 13:40:00,508.9,509.12,508.34,508.53,1452.0,508.9,509.12,508.34,508.53,1452.0
2025-01-15 13:50:00,508.66,509.19,508.51,508.73,12135.0,508.66,509.19,508.51,508.73,12135.0
2025-01-15 14:00:00,508.6,508.95,508.58,508.72,4969.0,508.6,508.95,508.58,508.72,4969.0
2025-01-15 14:10:00,508.48,509.18,508.18,509.18,4109.0,508.48,509.18,508.18,509.18,4109.0
2025-01-15 14:20:00,509.29,510.39,509.01,510.27,10362.0,509.29,510.39,509.01,510.27,10362.0
2025-01-15 14:30:00,510.24,510.59,510.19,510.59,4333.0,510.24,510.59,510.19,510.59,4333.0
2025-01-15 14:40:00,510.76,510.82,509.66,509.97,4026.0,510.76,510.82,509.66,509.97,4026.0
2025-01-15 14:50:00,509.97,510.4,509.65,510.09,5738.0,509.97,510.4,509.65,510.09,5738.0
2025-01-15 15:00:00,510.09,510.42,509.86,510.18,8003.0,510.09,510.42,509.86,510.18,8003.0
2025-01-15 15:10:00,510.33,510.95,510.25,510.44,7309.0,510.33,510.95,510.25,510.44,7309.0
2025-01-15 15:20:00,510.43,510.93,510.08,510.26,20769.0,510.43,510.93,510.08,510.26,20769.0
2025-01-15 15:30:00,510.25,510.84,508.34,508.68,32039.0,510.25,510.84,508.34,508.68,32039.0
2025-01-15 15:40:00,508.57,508.66,507.41,507.92,8608.0,508.57,508.66,507.41,507.92,8608.0
2025-01-15 15:50:00,507.84,508.25,506.3,507.49,38782.0,507.84,508.25,506.3,507.49,38782.0
2025-01-16 09:30:00,512.25,512.85,508.38,512.81,35755.0,512.25,512.85,508.38,512.81,35755.0
2025-01-16 09:40:00,512.35,515.01,511.12,511.16,18820.0,512.35,515.01,511.12,511.16,18820.0
2025-01-16 09:50:00,511.12,512.7,510.99,511.96,9331.0,511.12,512.7,510.99,511.96,9331.0
2025-01-16 10:00:00,511.98,517.33,511.9,516.24,26014.0,511.98,517.33,511.9,516.24,26014.0
2025-01-16 10:10:00,516.45,519.35,516.41,518.73,11376.0,516.45,519.35,516.41,518.73,11376.0
2025-01-16 10:20:00,519.4,520.93,518.37,518.88,16834.0,519.4,520.93,518.37,518.88,16834.0
2025-01-16 10:30:00,518.55,519.83,516.65,519.83,22348.0,518.55,519.83,516.65,519.83,22348.0
2025-01-16 10:40:00,519.07,519.49,517.39,518.59,23572.0,519.07,519.49,517.39,518.59,23572.0
2025-01-16 10:50:00,518.59,521.0,518.1,519.98,33629.0,518.59,521.0,518.1,519.98,33629.0
2025-01-16 11:00:00,520.32,523.88,520.31,523.63,18367.0,520.32,523.88,520.31,523.63,18367.0
2025-01-16 11:10:00,523.47,523.47,521.0,521.82,17448.0,523.47,523.47,521.0,521.82,17448.0
2025-01-16 11:20:00,521.6,522.58,520.77,522.02,13255.0,521.6,522.58,520.77,522.02,13255.0
2025-01-16 11:30:00,521.74,523.3,519.68,519.78,10629.0,521.74,523.3,519.68,519.78,10629.0
2025-01-16 11:40:00,519.55,519.59,518.0,518.62,7313.0,519.55,519.59,518.0,518.62,7313.0
2025-01-16 11:50:00,518.62,521.48,518.62,521.48,10223.0,518.62,521.48,518.62,521.48,10223.0
2025-01-16 12:00:00,521.32,521.95,520.97,521.74,12714.0,521.32,521.95,520.97,521.74,12714.0
2025-01-16 12:10:00,521.73,521.89,520.09,521.67,12039.0,521.73,521.89,520.09,521.67,12039.0
2025-01-16 12:20:00,521.37,522.79,521.3,522.79,4047.0,521.37,522.79,521.3,522.79,4047.0
2025-01-16 12:30:00,522.24,522.24,519.81,520.16,9689.0,522.24,522.24,519.81,520.16,9689.0
2025-01-16 12:40:00,519.86,520.43,519.49,520.01,6469.0,519.86,520.43,519.49,520.01,6469.0
2025-01-16 12:50:00,519.87,521.18,519.67,520.75,7210.0,519.87,521.18,519.67,520.75,7210.0
2025-01-16 13:00:00,520.95,521.21,520.69,520.94,5211.0,520.95,521.21,520.69,520.94,5211.0
2025-01-16 13:10:00,520.81,521.19,520.11,520.23,15685.0,520.81,521.19,520.11,520.23,15685.0
2025-01-16 13:20:00,520.72,521.16,519.82,519.82,5176.0,520.72,521.16,519.82,519.82,5176.0
2025-01-16 13:30:00,519.57,519.94,518.47,518.89,1795.0,519.57,519.94,518.47,518.89,1795.0
2025-01-16 13:40:00,519.01,519.31,516.35,517.03,3033.0,519.01,519.31,516.35,517.03,3033.0
2025-01-16 13:50:00,516.52,517.53,516.52,517.49,6468.0,516.52,517.53,516.52,517.49,6468.0
2025-01-16 14:00:00,517.23,518.65,516.94,518.25,2425.0,517.23,518.65,516.94,518.25,2425.0
2025-01-16 14:10:00,518.69,519.26,518.16,518.77,4278.0,518.69,519.26,518.16,518.77,4278.0
2025-01-16 14:20:00,518.6,519.5,517.51,519.05,4288.0,518.6,519.5,517.51,519.05,4288.0
2025-01-16 14:30:00,519.03,519.15,518.09,518.78,3584.0,519.03,519.15,518.09,518.78,3584.0
2025-01-16 14:40:00,518.32,518.65,517.88,518.29,2443.0,518.32,518.65,517.88,518.29,2443.0
2025-01-16 14:50:00,518.35,519.37,517.3,519.18,6595.0,518.35,519.37,517.3,519.18,6595.0
2025-01-16 15:00:00,518.78,519.72,518.78,519.48,4522.0,518.78,519.72,518.78,519.48,4522.0
2025-01-16 15:10:00,519.59,520.07,519.03,519.07,16287.0,519.59,520.07,519.03,519.07,16287.0
2025-01-16 15:20:00,518.84,518.85,518.1,518.74,9644.0,518.84,518.85,518.1,518.74,9644.0
2025-01-16 15:30:00,518.96,518.99,517.32,517.8,7673.0,518.96,518.99,517.32,517.8,7673.0
2025-01-16 15:40:00,517.79,518.81,517.79,518.57,13152.0,517.79,518.81,517.79,518.57,13152.0
2025-01-16 15:50:00,518.42,518.54,515.24,515.83,72774.0,518.42,518.54,515.24,515.83,72774.0
2025-01-17 09:30:00,528.08,529.91,524.14,525.3,140280.0,528.08,529.91,524.14,525.3,140280.0
2025-01-17 09:40:00,524.63,527.96,524.07,525.13,21244.0,524.63,527.96,524.07,525.13,21244.0
2025-01-17 09:50:00,524.99,527.14,524.1,524.74,12052.0,524.99,527.14,524.1,524.74,12052.0
2025-01-17 10:00:00,524.91,526.4,523.88,525.25,16885.0,524.91,526.4,523.88,525.25,16885.0
2025-01-17 10:10:00,524.88,525.63,524.57,525.54,14233.0,524.88,525.63,524.57,525.54,14233.0
2025-01-17 10:20:00,525.13,526.13,524.54,526.13,11936.0,525.13,526.13,524.54,526.13,11936.0
2025-01-17 10:30:00,526.18,528.0,525.84,528.0,8335.0,526.18,528.0,525.84,528.0,8335.0
2025-01-17 10:40:00,528.2,528.88,527.38,527.86,5316.0,528.2,528.88,527.38,527.86,5316.0
2025-01-17 10:50:00,528.5,529.12,527.97,529.12,5159.0,528.5,529.12,527.97,529.12,5159.0
2025-01-17 11:00:00,528.94,529.41,528.2,528.73,6486.0,528.94,529.41,528.2,528.73,6486.0
2025-01-17 11:10:00,529.42,529.95,528.24,528.76,12719.0,529.42,529.95,528.24,528.76,12719.0
2025-01-17 11:20:00,529.12,529.16,528.34,528.7,6719.0,529.12,529.16,528.34,528.7,6719.0
2025-01-17 11:30:00,528.84,529.22,527.24,528.65,12803.0,528.84,529.22,527.24,528.65,12803.0
2025-01-17 11:40:00,528.66,528.97,527.17,528.32,5093.0,528.66,528.97,527.17,528.32,5093.0
2025-01-17 11:50:00,527.95,528.26,527.53,527.75,4261.0,527.95,528.26,527.53,527.75,4261.0
2025-01-17 12:00:00,527.96,527.96,526.21,526.43,23038.0,527.96,527.96,526.21,526.43,23038.0
2025-01-17 12:10:00,526.42,526.44,525.15,526.28,16811.0,526.42,526.44,525.15,526.28,16811.0
2025-01-17 12:20:00,526.39,526.85,526.0,526.29,4883.0,526.39,526.85,526.0,526.29,4883.0
2025-01-17 12:30:00,526.84,527.05,526.09,526.3,5685.0,526.84,527.05,526.09,526.3,5685.0
2025-01-17 12:40:00,526.29,527.31,526.0,527.1,6584.0,526.29,527.31,526.0,527.1,6584.0
2025-01-17 12:50:00,527.59,527.59,525.85,526.48,2200.0,527.59,527.59,525.85,526.48,2200.0
2025-01-17 13:00:00,526.48,527.32,526.43,527.23,2747.0,526.48,527.32,526.43,527.23,2747.0
2025-01-17 13:10:00,527.2,527.25,527.06,527.25,2397.0,527.2,527.25,527.06,527.25,2397.0
2025-01-17 13:20:00,527.34,528.3,526.98,528.3,7125.0,527.34,528.3,526.98,528.3,7125.0
2025-01-17 13:30:00,528.13,528.55,528.04,528.54,7135.0,528.13,528.55,528.04,528.54,7135.0
2025-01-17 13:40:00,528.55,528.64,527.79,527.89,5811.0,528.55,528.64,527.79,527.89,5811.0
2025-01-17 13:50:00,527.81,527.81,527.1,527.71,4160.0,527.81,527.81,527.1,527.71,4160.0
2025-01-17 14:00:00,527.72,527.99,526.99,527.18,8321.0,527.72,527.99,526.99,527.18,8321.0
2025-01-17 14:10:00,527.19,528.2,527.0,528.2,3906.0,527.19,528.2,527.0,528.2,3906.0
2025-01-17 14:20:00,528.18,528.63,527.77,527.85,7313.0,528.18,528.63,527.77,527.85,7313.0
2025-01-17 14:30:00,527.63,528.6,527.63,528.41,3000.0,527.63,528.6,527.63,528.41,3000.0
2025-01-17 14:40:00,528.41,528.86,528.05,528.44,5455.0,528.41,528.86,528.05,528.44,5455.0
2025-01-17 14:50:00,528.44,528.44,527.45,527.46,8515.0,528.44,528.44,527.45,527.46,8515.0
2025-01-17 15:00:00,527.31,527.64,526.59,527.11,16965.0,527.31,527.64,526.59,527.11,16965.0
2025-01-17 15:10:00,527.12,527.16,525.61,525.89,8544.0,527.12,527.16,525.61,525.89,8544.0
2025-01-17 15:20:00,526.09,526.27,525.64,525.64,7282.0,526.09,526.27,525.64,525.64,7282.0
2025-01-17 15:30:00,525.83,526.77,525.72,526.62,14050.0,525.83,526.77,525.72,526.62,14050.0
2025-01-17 15:40:00,526.69,527.96,526.34,527.38,24396.0,526.69,527.96,526.34,527.38,24396.0
2025-01-17 15:50:00,527.14,527.54,525.53,526.75,75460.0,527.14,527.54,525.53,526.75,75460.0
2025-01-21 09:30:00,532.0,533.69,527.58,528.26,50507.0,532.0,533.69,527.58,528.26,50507.0
2025-01-21 09:40:00,528.0,531.51,527.56,530.52,24011.0,528.0,531.51,527.56,530.52,24011.0
2025-01-21 09:50:00,530.8,532.29,528.13,529.52,16125.0,530.8,532.29,528.13,529.52,16125.0
2025-01-21 10:00:00,530.05,530.29,527.52,528.74,16369.0,530.05,530.29,527.52,528.74,16369.0
2025-01-21 10:10:00,528.81,530.73,527.26,530.02,28967.0,528.81,530.73,527.26,530.02,28967.0
2025-01-21 10:20:00,529.71,531.0,528.91,529.67,17080.0,529.71,531.0,528.91,529.67,17080.0
2025-01-21 10:30:00,529.66,529.66,527.17,527.48,8359.0,529.66,529.66,527.17,527.48,8359.0
2025-01-21 10:40:00,527.25,529.16,527.07,529.04,32379.0,527.25,529.16,527.07,529.04,32379.0
2025-01-21 10:50:00,528.88,528.88,527.54,528.48,8790.0,528.88,528.88,527.54,528.48,8790.0
2025-01-21 11:00:00,528.78,530.41,527.86,530.14,11575.0,528.78,530.41,527.86,530.14,11575.0
2025-01-21 11:10:00,530.41,531.11,529.85,530.93,65139.0,530.41,531.11,529.85,530.93,65139.0
2025-01-21 11:20:00,530.95,531.37,530.04,530.44,30753.0,530.95,531.37,530.04,530.44,30753.0
2025-01-21 11:30:00,530.06,530.86,529.05,529.42,4108.0,530.06,530.86,529.05,529.42,4108.0
2025-01-21 11:40:00,529.42,530.22,529.06,530.05,4385.0,529.42,530.22,529.06,530.05,4385.0
2025-01-21 11:50:00,529.77,531.14,529.71,531.09,7922.0,529.77,531.14,529.71,531.09,7922.0
2025-01-21 12:00:00,531.04,532.33,531.04,532.06,6826.0,531.04,532.33,531.04,532.06,6826.0
2025-01-21 12:10:00,531.72,532.53,531.3,532.08,31076.0,531.72,532.53,531.3,532.08,31076.0
2025-01-21 12:20:00,531.84,533.5,531.84,533.31,10248.0,531.84,533.5,531.84,533.31,10248.0
2025-01-21 12:30:00,533.11,533.42,532.6,533.01,9033.0,533.11,533.42,532.6,533.01,9033.0
2025-01-21 12:40:00,532.87,534.0,532.86,533.59,9441.0,532.87,534.0,532.86,533.59,9441.0
2025-01-21 12:50:00,533.9,535.0,533.6,534.85,9252.0,533.9,535.0,533.6,534.85,9252.0
2025-01-21 13:00:00,534.87,535.48,533.56,533.72,8934.0,534.87,535.48,533.56,533.72,8934.0
2025-01-21 13:10:00,534.14,534.6,533.88,533.9,3431.0,534.14,534.6,533.88,533.9,3431.0
2025-01-21 13:20:00,534.09,534.09,532.82,533.4,3826.0,534.09,534.09,532.82,533.4,3826.0
2025-01-21 13:30:00,533.33,533.33,532.61,532.63,3687.0,533.33,533.33,532.61,532.63,3687.0
2025-01-21 13:40:00,532.71,532.71,531.54,531.65,3401.0,532.71,532.71,531.54,531.65,3401.0
2025-01-21 13:50:00,531.66,532.21,531.46,531.86,4992.0,531.66,532.21,531.46,531.86,4992.0
2025-01-21 14:00:00,531.83,532.45,531.44,532.44,2941.0,531.83,532.45,531.44,532.44,2941.0
2025-01-21 14:10:00,532.1,532.23,530.79,530.79,3262.0,532.1,532.23,530.79,530.79,3262.0
2025-01-21 14:20:00,531.31,532.45,530.76,532.17,5695.0,531.31,532.45,530.76,532.17,5695.0
2025-01-21 14:30:00,532.17,532.45,531.47,532.1,6717.0,532.17,532.45,531.47,532.1,6717.0
2025-01-21 14:40:00,532.41,532.57,532.15,532.24,2204.0,532.41,532.57,532.15,532.24,2204.0
2025-01-21 14:50:00,532.16,532.8,531.82,532.23,11736.0,532.16,532.8,531.82,532.23,11736.0
2025-01-21 15:00:00,532.4,532.43,531.47,531.66,22627.0,532.4,532.43,531.47,531.66,22627.0
2025-01-21 15:10:00,531.65,532.0,531.1,531.36,5862.0,531.65,532.0,531.1,531.36,5862.0
2025-01-21 15:20:00,531.31,531.68,530.85,531.37,18204.0,531.31,531.68,530.85,531.37,18204.0
2025-01-21 15:30:00,531.37,531.69,529.87,530.12,31975.0,531.37,531.69,529.87,530.12,31975.0
2025-01-21 15:40:00,530.06,530.06,528.96,529.7,7966.0,530.06,530.06,528.96,529.7,7966.0
2025-01-21 15:50:00,529.36,530.4,529.24,529.81,36053.0,529.36,530.4,529.24,529.81,36053.0
2025-01-22 09:30:00,531.21,536.1,531.21,535.76,51571.0,531.21,536.1,531.21,535.76,51571.0
2025-01-22 09:40:00,535.83,540.29,534.61,540.29,10576.0,535.83,540.29,534.61,540.29,10576.0
2025-01-22 09:50:00,540.66,543.12,539.89,542.86,25159.0,540.66,543.12,539.89,542.86,25159.0
2025-01-22 10:00:00,542.5,545.48,542.4,544.74,26422.0,542.5,545.48,542.4,544.74,26422.0
2025-01-22 10:10:00,543.59,545.0,543.0,543.35,9730.0,543.59,545.0,543.0,543.35,9730.0
2025-01-22 10:20:00,543.4,543.9,542.04,543.36,8150.0,543.4,543.9,542.04,543.36,8150.0
2025-01-22 10:30:00,543.25,544.53,542.34,544.53,10126.0,543.25,544.53,542.34,544.53,10126.0
2025-01-22 10:40:00,544.54,544.54,543.29,543.71,5267.0,544.54,544.54,543.29,543.71,5267.0
2025-01-22 10:50:00,543.6,543.65,542.53,542.53,8125.0,543.6,543.65,542.53,542.53,8125.0
2025-01-22 11:00:00,542.98,545.28,542.28,545.28,15924.0,542.98,545.28,542.28,545.28,15924.0
2025-01-22 11:10:00,545.09,546.08,544.19,545.3,8741.0,545.09,546.08,544.19,545.3,8741.0
2025-01-22 11:20:00,545.3,546.68,545.3,546.67,6819.0,545.3,546.68,545.3,546.67,6819.0
2025-01-22 11:30:00,546.5,547.41,546.33,546.89,14642.0,546.5,547.41,546.33,546.89,14642.0
2025-01-22 11:40:00,546.67,546.84,545.65,546.13,14608.0,546.67,546.84,545.65,546.13,14608.0
2025-01-22 11:50:00,546.11,546.5,545.81,546.11,8032.0,546.11,546.5,545.81,546.11,8032.0
2025-01-22 12:00:00,546.12,546.85,545.86,545.86,15322.0,546.12,546.85,545.86,545.86,15322.0
2025-01-22 12:10:00,545.8,545.8,544.26,544.26,4163.0,545.8,545.8,544.26,544.26,4163.0
2025-01-22 12:20:00,544.39,545.23,544.39,544.42,11323.0,544.39,545.23,544.39,544.42,11323.0
2025-01-22 12:30:00,544.2,544.35,543.76,543.76,9702.0,544.2,544.35,543.76,543.76,9702.0
2025-01-22 12:40:00,543.67,544.49,543.64,544.47,4568.0,543.67,544.49,543.64,544.47,4568.0
2025-01-22 12:50:00,544.3,544.48,543.41,543.99,2711.0,544.3,544.48,543.41,543.99,2711.0
2025-01-22 13:00:00,543.59,543.6,542.67,543.31,13062.0,543.59,543.6,542.67,543.31,13062.0
2025-01-22 13:10:00,542.96,543.72,542.95,543.24,1997.0,542.96,543.72,542.95,543.24,1997.0
2025-01-22 13:20:00,543.25,543.25,541.1,541.83,17013.0,543.25,543.25,541.1,541.83,17013.0
2025-01-22 13:30:00,541.78,542.62,541.75,542.42,7694.0,541.78,542.62,541.75,542.42,7694.0
2025-01-22 13:40:00,542.42,542.63,541.38,541.62,8598.0,542.42,542.63,541.38,541.62,8598.0
2025-01-22 13:50:00,541.51,542.45,540.94,541.28,5735.0,541.51,542.45,540.94,541.28,5735.0
2025-01-22 14:00:00,540.8,542.18,540.8,541.79,11066.0,540.8,542.18,540.8,541.79,11066.0
2025-01-22 14:10:00,542.0,542.05,541.7,542.0,3804.0,542.0,542.05,541.7,542.0,3804.0
2025-01-22 14:20:00,541.95,542.41,541.73,541.73,2914.0,541.95,542.41,541.73,541.73,2914.0
2025-01-22 14:30:00,541.65,542.54,541.49,542.54,3182.0,541.65,542.54,541.49,542.54,3182.0
2025-01-22 14:40:00,542.54,543.18,542.18,543.18,3300.0,542.54,543.18,542.18,543.18,3300.0
2025-01-22 14:50:00,543.18,543.74,542.99,543.41,6400.0,543.18,543.74,542.99,543.41,6400.0
2025-01-22 15:00:00,543.41,543.65,542.58,543.11,3899.0,543.41,543.65,542.58,543.11,3899.0
2025-01-22 15:10:00,542.69,543.53,542.67,543.44,5966.0,542.69,543.53,542.67,543.44,5966.0
2025-01-22 15:20:00,543.73,544.34,543.33,543.58,13979.0,543.73,544.34,543.33,543.58,13979.0
2025-01-22 15:30:00,543.87,544.32,543.13,544.0,17721.0,543.87,544.32,543.13,544.0,17721.0
2025-01-22 15:40:00,543.99,544.43,543.42,544.15,17867.0,543.99,544.43,543.42,544.15,17867.0
2025-01-22 15:50:00,543.79,545.3,543.24,545.01,39535.0,543.79,545.3,543.24,545.01,39535.0
2025-01-23 09:30:00,540.76,542.0,537.87,538.36,44603.0,540.76,542.0,537.87,538.36,44603.0
2025-01-23 09:40:00,538.38,541.5,538.21,540.44,12754.0,538.38,541.5,538.21,540.44,12754.0
2025-01-23 09:50:00,540.82,540.82,538.59,539.77,14381.0,540.82,540.82,538.59,539.77,14381.0
2025-01-23 10:00:00,539.92,542.7,539.4,542.7,19931.0,539.92,542.7,539.4,542.7,19931.0
2025-01-23 10:10:00,542.05,547.72,541.81,546.18,46681.0,542.05,547.72,541.81,546.18,46681.0
2025-01-23 10:20:00,546.18,549.95,546.17,549.75,24145.0,546.18,549.95,546.17,549.75,24145.0
2025-01-23 10:30:00,549.6,550.12,546.9,548.17,25854.0,549.6,550.12,546.9,548.17,25854.0
2025-01-23 10:40:00,549.23,550.95,548.61,549.64,32905.0,549.23,550.95,548.61,549.64,32905.0
2025-01-23 10:50:00,549.64,551.25,548.87,550.01,14169.0,549.64,551.25,548.87,550.01,14169.0
2025-01-23 11:00:00,550.81,551.92,550.51,551.61,13332.0,550.81,551.92,550.51,551.61,13332.0
2025-01-23 11:10:00,551.91,552.74,550.25,550.34,12695.0,551.91,552.74,550.25,550.34,12695.0
2025-01-23 11:20:00,550.7,552.37,550.48,552.37,6944.0,550.7,552.37,550.48,552.37,6944.0
2025-01-23 11:30:00,552.15,553.25,551.87,553.15,12283.0,552.15,553.25,551.87,553.15,12283.0
2025-01-23 11:40:00,553.44,554.25,552.9,553.95,14627.0,553.44,554.25,552.9,553.95,14627.0
2025-01-23 11:50:00,553.96,555.56,553.41,554.51,76870.0,553.96,555.56,553.41,554.51,76870.0
2025-01-23 12:00:00,555.0,555.14,554.13,554.5,9303.0,555.0,555.14,554.13,554.5,9303.0
2025-01-23 12:10:00,554.52,556.0,554.31,556.0,9505.0,554.52,556.0,554.31,556.0,9505.0
2025-01-23 12:20:00,556.24,556.31,553.79,553.92,14557.0,556.24,556.31,553.79,553.92,14557.0
2025-01-23 12:30:00,553.88,554.4,552.58,553.52,13815.0,553.88,554.4,552.58,553.52,13815.0
2025-01-23 12:40:00,553.04,554.0,553.02,553.98,5245.0,553.04,554.0,553.02,553.98,5245.0
2025-01-23 12:50:00,553.66,553.8,552.58,553.8,7796.0,553.66,553.8,552.58,553.8,7796.0
2025-01-23 13:00:00,553.21,553.21,551.46,551.5,10631.0,553.21,553.21,551.46,551.5,10631.0
2025-01-23 13:10:00,552.0,552.75,552.0,552.75,5282.0,552.0,552.75,552.0,552.75,5282.0
2025-01-23 13:20:00,552.74,552.77,551.85,551.86,5845.0,552.74,552.77,551.85,551.86,5845.0
2025-01-23 13:30:00,551.96,552.84,551.91,552.52,5960.0,551.96,552.84,551.91,552.52,5960.0
2025-01-23 13:40:00,552.51,553.06,551.82,553.05,10448.0,552.51,553.06,551.82,553.05,10448.0
2025-01-23 13:50:00,553.06,553.99,552.2,553.01,21461.0,553.06,553.99,552.2,553.01,21461.0
2025-01-23 14:00:00,553.01,553.01,550.51,551.66,17928.0,553.01,553.01,550.51,551.66,17928.0
2025-01-23 14:10:00,551.55,551.92,550.17,550.64,10116.0,551.55,551.92,550.17,550.64,10116.0
2025-01-23 14:20:00,550.76,551.83,550.0,551.29,8305.0,550.76,551.83,550.0,551.29,8305.0
2025-01-23 14:30:00,551.27,552.52,550.9,552.06,9791.0,551.27,552.52,550.9,552.06,9791.0
2025-01-23 14:40:00,551.89,553.33,551.89,552.87,10204.0,551.89,553.33,551.89,552.87,10204.0
2025-01-23 14:50:00,552.43,552.89,551.28,551.28,14824.0,552.43,552.89,551.28,551.28,14824.0
2025-01-23 15:00:00,551.14,551.79,550.84,551.49,11087.0,551.14,551.79,550.84,551.49,11087.0
2025-01-23 15:10:00,551.44,551.82,550.65,551.01,12455.0,551.44,551.82,550.65,551.01,12455.0
2025-01-23 15:20:00,551.49,551.7,550.81,550.81,13141.0,551.49,551.7,550.81,550.81,13141.0
2025-01-23 15:30:00,551.06,551.06,549.36,549.69,15681.0,551.06,551.06,549.36,549.69,15681.0
2025-01-23 15:40:00,549.69,549.69,548.63,549.47,13629.0,549.69,549.69,548.63,549.47,13629.0
2025-01-23 15:50:00,549.77,551.92,549.77,551.82,45585.0,549.77,551.92,549.77,551.82,45585.0
2025-01-24 09:30:00,552.89,553.27,545.55,546.15,20866.0,552.89,553.27,545.55,546.15,20866.0
2025-01-24 09:40:00,545.28,548.88,544.99,548.2,9599.0,545.28,548.88,544.99,548.2,9599.0
2025-01-24 09:50:00,547.96,547.96,547.35,547.43,3511.0,547.96,547.96,547.35,547.43,3511.0
2025-01-24 10:00:00,548.3,548.31,545.75,546.17,5059.0,548.3,548.31,545.75,546.17,5059.0
2025-01-24 10:10:00,546.39,546.64,545.16,545.89,3330.0,546.39,546.64,545.16,545.89,3330.0
2025-01-24 10:20:00,545.48,547.15,544.95,546.0,6556.0,545.48,547.15,544.95,546.0,6556.0
2025-01-24 10:30:00,546.18,546.44,545.8,546.37,4271.0,546.18,546.44,545.8,546.37,4271.0
2025-01-24 10:40:00,546.37,547.93,546.19,547.49,3499.0,546.37,547.93,546.19,547.49,3499.0
2025-01-24 10:50:00,547.43,547.43,546.23,546.77,8218.0,547.43,547.43,546.23,546.77,8218.0
2025-01-24 11:00:00,547.19,547.19,546.26,547.08,1000.0,547.19,547.19,546.26,547.08,1000.0
2025-01-24 11:10:00,547.48,547.48,546.24,546.49,3259.0,547.48,547.48,546.24,546.49,3259.0
2025-01-24 11:20:00,546.7,548.69,546.18,548.69,4765.0,546.7,548.69,546.18,548.69,4765.0
2025-01-24 11:30:00,548.65,548.65,547.79,548.22,3107.0,548.65,548.65,547.79,548.22,3107.0
2025-01-24 11:40:00,548.61,549.99,548.35,549.96,2682.0,548.61,549.99,548.35,549.96,2682.0
2025-01-24 11:50:00,549.81,549.81,548.45,548.45,4027.0,549.81,549.81,548.45,548.45,4027.0
2025-01-24 12:00:00,548.54,548.88,546.82,547.35,7861.0,548.54,548.88,546.82,547.35,7861.0
2025-01-24 12:10:00,547.25,548.02,547.25,548.02,3614.0,547.25,548.02,547.25,548.02,3614.0
2025-01-24 12:20:00,547.55,548.41,547.15,547.19,2981.0,547.55,548.41,547.15,547.19,2981.0
2025-01-24 12:30:00,547.19,548.05,546.91,547.11,3151.0,547.19,548.05,546.91,547.11,3151.0
2025-01-24 12:40:00,547.04,547.04,545.78,546.17,2570.0,547.04,547.04,545.78,546.17,2570.0
2025-01-24 12:50:00,546.0,546.2,544.77,545.01,3250.0,546.0,546.2,544.77,545.01,3250.0
2025-01-24 13:00:00,545.52,545.86,544.9,545.54,3692.0,545.52,545.86,544.9,545.54,3692.0
2025-01-24 13:10:00,545.54,546.1,544.88,545.47,3175.0,545.54,546.1,544.88,545.47,3175.0
2025-01-24 13:20:00,545.56,545.9,545.4,545.53,1697.0,545.56,545.9,545.4,545.53,1697.0
2025-01-24 13:30:00,545.5,546.12,545.5,545.63,15670.0,545.5,546.12,545.5,545.63,15670.0
2025-01-24 13:40:00,545.97,545.97,543.94,544.49,23071.0,545.97,545.97,543.94,544.49,23071.0
2025-01-24 13:50:00,544.46,544.72,543.14,543.18,12259.0,544.46,544.72,543.14,543.18,12259.0
2025-01-24 14:00:00,542.86,543.19,542.14,542.5,6376.0,542.86,543.19,542.14,542.5,6376.0
2025-01-24 14:10:00,542.54,543.7,542.16,543.7,10552.0,542.54,543.7,542.16,543.7,10552.0
2025-01-24 14:20:00,543.89,545.02,543.72,544.45,4311.0,543.89,545.02,543.72,544.45,4311.0
2025-01-24 14:30:00,544.57,545.0,544.29,544.89,5161.0,544.57,545.0,544.29,544.89,5161.0
2025-01-24 14:40:00,544.97,545.32,544.97,545.13,2682.0,544.97,545.32,544.97,545.13,2682.0
2025-01-24 14:50:00,545.16,546.06,545.15,545.15,4546.0,545.16,546.06,545.15,545.15,4546.0
2025-01-24 15:00:00,545.07,545.47,544.62,545.47,4580.0,545.07,545.47,544.62,545.47,4580.0
2025-01-24 15:10:00,545.47,546.36,544.99,544.99,8645.0,545.47,546.36,544.99,544.99,8645.0
2025-01-24 15:20:00,544.77,545.4,544.56,545.21,6264.0,544.77,545.4,544.56,545.21,6264.0
2025-01-24 15:30:00,545.21,546.19,545.2,545.39,16521.0,545.21,546.19,545.2,545.39,16521.0
2025-01-24 15:40:00,545.08,545.95,544.16,545.91,23882.0,545.08,545.95,544.16,545.91,23882.0
2025-01-24 15:50:00,545.35,546.61,545.12,546.5,54507.0,545.35,546.61,545.12,546.5,54507.0
2025-01-27 09:30:00,523.28,530.0,523.14,524.47,51681.0,523.28,530.0,523.14,524.47,51681.0
2025-01-27 09:40:00,524.62,524.62,516.68,518.35,56479.0,524.62,524.62,516.68,518.35,56479.0
2025-01-27 09:50:00,518.39,521.22,517.95,520.7,24017.0,518.39,521.22,517.95,520.7,24017.0
2025-01-27 10:00:00,520.35,520.99,516.09,519.08,20485.0,520.35,520.99,516.09,519.08,20485.0
2025-01-27 10:10:00,519.13,521.51,515.68,516.11,26043.0,519.13,521.51,515.68,516.11,26043.0
2025-01-27 10:20:00,516.13,519.72,515.82,519.24,27039.0,516.13,519.72,515.82,519.24,27039.0
2025-01-27 10:30:00,519.27,519.86,517.14,519.05,17118.0,519.27,519.86,517.14,519.05,17118.0
2025-01-27 10:40:00,518.64,520.2,516.0,516.0,17112.0,518.64,520.2,516.0,516.0,17112.0
2025-01-27 10:50:00,516.06,516.88,514.64,515.0,9367.0,516.06,516.88,514.64,515.0,9367.0
2025-01-27 11:00:00,515.25,516.67,513.27,514.15,48340.0,515.25,516.67,513.27,514.15,48340.0
2025-01-27 11:10:00,514.31,515.39,512.83,514.26,32295.0,514.31,515.39,512.83,514.26,32295.0
2025-01-27 11:20:00,514.49,514.9,512.67,513.25,18341.0,514.49,514.9,512.67,513.25,18341.0
2025-01-27 11:30:00,513.02,515.7,512.1,512.11,18641.0,513.02,515.7,512.1,512.11,18641.0
2025-01-27 11:40:00,512.21,513.66,510.98,512.36,9303.0,512.21,513.66,510.98,512.36,9303.0
2025-01-27 11:50:00,512.2,512.59,508.25,509.96,19565.0,512.2,512.59,508.25,509.96,19565.0
2025-01-27 12:00:00,508.78,511.46,508.77,509.34,9739.0,508.78,511.46,508.77,509.34,9739.0
2025-01-27 12:10:00,509.34,510.19,509.05,509.07,7242.0,509.34,510.19,509.05,509.07,7242.0
2025-01-27 12:20:00,508.8,511.63,507.83,510.89,14379.0,508.8,511.63,507.83,510.89,14379.0
2025-01-27 12:30:00,510.88,511.28,509.8,510.25,27547.0,510.88,511.28,509.8,510.25,27547.0
2025-01-27 12:40:00,510.25,510.58,508.76,509.99,50742.0,510.25,510.58,508.76,509.99,50742.0
2025-01-27 12:50:00,509.99,509.99,505.19,505.65,22223.0,509.99,509.99,505.19,505.65,22223.0
2025-01-27 13:00:00,505.66,506.5,505.25,506.02,8822.0,505.66,506.5,505.25,506.02,8822.0
2025-01-27 13:10:00,506.0,507.93,505.52,507.21,8911.0,506.0,507.93,505.52,507.21,8911.0
2025-01-27 13:20:00,507.85,508.78,507.52,507.73,8999.0,507.85,508.78,507.52,507.73,8999.0
2025-01-27 13:30:00,507.89,510.15,507.86,507.86,11215.0,507.89,510.15,507.86,507.86,11215.0
2025-01-27 13:40:00,508.72,509.37,507.99,508.24,7109.0,508.72,509.37,507.99,508.24,7109.0
2025-01-27 13:50:00,508.24,508.96,506.5,506.85,14195.0,508.24,508.96,506.5,506.85,14195.0
2025-01-27 14:00:00,506.69,507.98,506.37,506.38,14351.0,506.69,507.98,506.37,506.38,14351.0
2025-01-27 14:10:00,506.02,506.98,506.02,506.84,10694.0,506.02,506.98,506.02,506.84,10694.0
2025-01-27 14:20:00,506.83,509.35,506.57,508.86,12541.0,506.83,509.35,506.57,508.86,12541.0
2025-01-27 14:30:00,508.72,508.73,506.64,507.52,18863.0,508.72,508.73,506.64,507.52,18863.0
2025-01-27 14:40:00,507.52,507.52,503.25,503.75,16507.0,507.52,507.52,503.25,503.75,16507.0
2025-01-27 14:50:00,503.78,504.0,502.19,503.12,25454.0,503.78,504.0,502.19,503.12,25454.0
2025-01-27 15:00:00,503.12,505.73,503.12,505.57,10665.0,503.12,505.73,503.12,505.57,10665.0
2025-01-27 15:10:00,505.52,505.94,504.5,505.17,12956.0,505.52,505.94,504.5,505.17,12956.0
2025-01-27 15:20:00,505.21,505.67,504.02,504.28,22451.0,505.21,505.67,504.02,504.28,22451.0
2025-01-27 15:30:00,504.56,506.73,503.73,506.45,24142.0,504.56,506.73,503.73,506.45,24142.0
2025-01-27 15:40:00,506.62,509.21,506.29,508.46,19881.0,506.62,509.21,506.29,508.46,19881.0
2025-01-27 15:50:00,508.9,511.34,508.47,510.54,60965.0,508.9,511.34,508.47,510.54,60965.0
2025-01-28 09:30:00,510.2,512.65,505.0,505.58,40722.0,510.2,512.65,505.0,505.58,40722.0
2025-01-28 09:40:00,506.0,509.75,504.0,509.05,46041.0,506.0,509.75,504.0,509.05,46041.0
2025-01-28 09:50:00,509.05,512.96,507.89,512.89,8100.0,509.05,512.96,507.89,512.89,8100.0
2025-01-28 10:00:00,512.97,518.0,512.72,514.78,23252.0,512.97,518.0,512.72,514.78,23252.0
2025-01-28 10:10:00,514.78,516.19,513.57,515.11,37655.0,514.78,516.19,513.57,515.11,37655.0
2025-01-28 10:20:00,515.42,517.17,514.06,516.79,32571.0,515.42,517.17,514.06,516.79,32571.0
2025-01-28 10:30:00,516.67,517.39,514.39,515.4,6421.0,516.67,517.39,514.39,515.4,6421.0
2025-01-28 10:40:00,515.11,516.05,513.58,514.88,21975.0,515.11,516.05,513.58,514.88,21975.0
2025-01-28 10:50:00,515.24,515.24,513.06,513.87,12717.0,515.24,515.24,513.06,513.87,12717.0
2025-01-28 11:00:00,513.87,514.35,512.29,513.14,25257.0,513.87,514.35,512.29,513.14,25257.0
2025-01-28 11:10:00,513.14,513.38,511.46,511.6,12830.0,513.14,513.38,511.46,511.6,12830.0
2025-01-28 11:20:00,511.34,511.46,509.47,510.25,8774.0,511.34,511.46,509.47,510.25,8774.0
2025-01-28 11:30:00,510.39,511.36,509.76,511.36,40356.0,510.39,511.36,509.76,511.36,40356.0
2025-01-28 11:40:00,511.57,511.59,509.91,511.12,7641.0,511.57,511.59,509.91,511.12,7641.0
2025-01-28 11:50:00,511.14,511.46,510.07,511.32,12573.0,511.14,511.46,510.07,511.32,12573.0
2025-01-28 12:00:00,511.26,512.5,511.26,512.03,18772.0,511.26,512.5,511.26,512.03,18772.0
2025-01-28 12:10:00,512.14,513.24,512.12,513.24,10211.0,512.14,513.24,512.12,513.24,10211.0
2025-01-28 12:20:00,513.32,514.49,513.31,513.53,15323.0,513.32,514.49,513.31,513.53,15323.0
2025-01-28 12:30:00,513.83,516.69,512.82,516.54,118961.0,513.83,516.69,512.82,516.54,118961.0
2025-01-28 12:40:00,516.25,517.22,515.83,516.23,6346.0,516.25,517.22,515.83,516.23,6346.0
2025-01-28 12:50:00,515.74,516.41,514.98,514.98,3611.0,515.74,516.41,514.98,514.98,3611.0
2025-01-28 13:00:00,515.39,516.4,515.39,516.02,5488.0,515.39,516.4,515.39,516.02,5488.0
2025-01-28 13:10:00,515.53,517.01,515.53,517.0,6967.0,515.53,517.01,515.53,517.0,6967.0
2025-01-28 13:20:00,517.0,517.78,516.64,517.02,18406.0,517.0,517.78,516.64,517.02,18406.0
2025-01-28 13:30:00,517.24,517.54,516.5,516.93,5207.0,517.24,517.54,516.5,516.93,5207.0
2025-01-28 13:40:00,516.5,516.99,515.86,516.99,51323.0,516.5,516.99,515.86,516.99,51323.0
2025-01-28 13:50:00,516.59,517.07,516.51,516.69,14665.0,516.59,517.07,516.51,516.69,14665.0
2025-01-28 14:00:00,516.88,518.7,516.6,517.92,9840.0,516.88,518.7,516.6,517.92,9840.0
2025-01-28 14:10:00,517.87,518.86,517.63,518.85,2020.0,517.87,518.86,517.63,518.85,2020.0
2025-01-28 14:20:00,518.85,519.58,518.4,519.58,1844.0,518.85,519.58,518.4,519.58,1844.0
2025-01-28 14:30:00,519.64,520.97,519.35,520.71,5534.0,519.64,520.97,519.35,520.71,5534.0
2025-01-28 14:40:00,521.0,521.77,520.42,521.77,4290.0,521.0,521.77,520.42,521.77,4290.0
2025-01-28 14:50:00,521.51,521.95,520.47,520.95,12566.0,521.51,521.95,520.47,520.95,12566.0
2025-01-28 15:00:00,521.0,521.29,520.47,520.89,11006.0,521.0,521.29,520.47,520.89,11006.0
2025-01-28 15:10:00,520.56,521.67,520.45,521.64,9102.0,520.56,521.67,520.45,521.64,9102.0
2025-01-28 15:20:00,521.64,523.51,521.51,522.93,8692.0,521.64,523.51,521.51,522.93,8692.0
2025-01-28 15:30:00,523.03,524.0,522.9,522.9,18790.0,523.03,524.0,522.9,522.9,18790.0
2025-01-28 15:40:00,522.9,523.64,522.68,523.6,31567.0,522.9,523.64,522.68,523.6,31567.0
2025-01-28 15:50:00,523.6,527.84,523.46,526.09,104404.0,523.6,527.84,523.46,526.09,104404.0
2025-01-29 09:30:00,523.48,523.96,518.99,520.23,24309.0,523.48,523.96,518.99,520.23,24309.0
2025-01-29 09:40:00,520.6,520.85,517.68,518.93,12126.0,520.6,520.85,517.68,518.93,12126.0
2025-01-29 09:50:00,518.98,519.79,515.33,517.62,24951.0,518.98,519.79,515.33,517.62,24951.0
2025-01-29 10:00:00,518.58,520.93,518.33,519.91,17805.0,518.58,520.93,518.33,519.91,17805.0
2025-01-29 10:10:00,519.87,519.87,517.29,517.54,6821.0,519.87,519.87,517.29,517.54,6821.0
2025-01-29 10:20:00,517.54,518.21,516.93,517.53,14360.0,517.54,518.21,516.93,517.53,14360.0
2025-01-29 10:30:00,517.45,518.34,516.89,518.25,4869.0,517.45,518.34,516.89,518.25,4869.0
2025-01-29 10:40:00,518.14,518.25,515.37,516.81,15415.0,518.14,518.25,515.37,516.81,15415.0
2025-01-29 10:50:00,516.77,517.79,512.98,517.18,11129.0,516.77,517.79,512.98,517.18,11129.0
2025-01-29 11:00:00,517.4,518.07,515.52,515.78,10569.0,517.4,518.07,515.52,515.78,10569.0
2025-01-29 11:10:00,515.89,517.23,515.36,516.25,11577.0,515.89,517.23,515.36,516.25,11577.0
2025-01-29 11:20:00,515.77,517.38,515.77,517.23,5678.0,515.77,517.38,515.77,517.23,5678.0
2025-01-29 11:30:00,516.78,517.08,515.36,516.05,5856.0,516.78,517.08,515.36,516.05,5856.0
2025-01-29 11:40:00,516.0,516.99,515.71,516.87,4552.0,516.0,516.99,515.71,516.87,4552.0
2025-01-29 11:50:00,517.13,517.46,516.09,516.12,3975.0,517.13,517.46,516.09,516.12,3975.0
2025-01-29 12:00:00,516.53,517.89,516.53,517.01,3801.0,516.53,517.89,516.53,517.01,3801.0
2025-01-29 12:10:00,517.01,517.34,516.43,517.2,8321.0,517.01,517.34,516.43,517.2,8321.0
2025-01-29 12:20:00,516.96,517.5,516.86,517.41,5851.0,516.96,517.5,516.86,517.41,5851.0
2025-01-29 12:30:00,517.41,517.92,517.11,517.11,2291.0,517.41,517.92,517.11,517.11,2291.0
2025-01-29 12:40:00,517.0,517.14,516.82,517.0,4824.0,517.0,517.14,516.82,517.0,4824.0
2025-01-29 12:50:00,517.0,517.02,516.17,517.01,11579.0,517.0,517.02,516.17,517.01,11579.0
2025-01-29 13:00:00,516.42,516.87,513.69,515.84,23091.0,516.42,516.87,513.69,515.84,23091.0
2025-01-29 13:10:00,515.36,515.79,514.66,515.31,5303.0,515.36,515.79,514.66,515.31,5303.0
2025-01-29 13:20:00,514.83,516.49,514.77,516.49,3875.0,514.83,516.49,514.77,516.49,3875.0
2025-01-29 13:30:00,516.33,516.96,515.27,515.27,4192.0,516.33,516.96,515.27,515.27,4192.0
2025-01-29 13:40:00,515.27,516.55,515.0,516.36,7316.0,515.27,516.55,515.0,516.36,7316.0
2025-01-29 13:50:00,516.43,516.6,515.34,515.34,7413.0,516.43,516.6,515.34,515.34,7413.0
2025-01-29 14:00:00,513.21,514.61,512.83,513.08,8327.0,513.21,514.61,512.83,513.08,8327.0
2025-01-29 14:10:00,512.61,512.61,511.21,511.94,3007.0,512.61,512.61,511.21,511.94,3007.0
2025-01-29 14:20:00,512.05,512.53,511.38,511.93,3194.0,512.05,512.53,511.38,511.93,3194.0
2025-01-29 14:30:00,511.7,513.6,511.25,513.16,6212.0,511.7,513.6,511.25,513.16,6212.0
2025-01-29 14:40:00,513.17,515.63,513.0,514.17,7460.0,513.17,515.63,513.0,514.17,7460.0
2025-01-29 14:50:00,514.37,514.79,513.07,513.86,6404.0,514.37,514.79,513.07,513.86,6404.0
2025-01-29 15:00:00,513.62,514.7,512.71,514.1,7253.0,513.62,514.7,512.71,514.1,7253.0
2025-01-29 15:10:00,514.16,515.05,513.0,513.82,5331.0,514.16,515.05,513.0,513.82,5331.0
2025-01-29 15:20:00,514.07,516.59,514.07,515.89,4478.0,514.07,516.59,514.07,515.89,4478.0
2025-01-29 15:30:00,516.57,516.57,513.89,513.89,3644.0,516.57,516.57,513.89,513.89,3644.0
2025-01-29 15:40:00,514.03,514.48,513.16,514.21,10841.0,514.03,514.48,513.16,514.21,10841.0
2025-01-29 15:50:00,514.32,514.87,512.12,512.49,63890.0,514.32,514.87,512.12,512.49,63890.0
2025-01-30 09:30:00,515.9,519.17,515.74,518.2,18629.0,515.9,519.17,515.74,518.2,18629.0
2025-01-30 09:40:00,518.47,519.94,517.41,519.88,5819.0,518.47,519.94,517.41,519.88,5819.0
2025-01-30 09:50:00,521.0,522.74,520.54,521.16,13753.0,521.0,522.74,520.54,521.16,13753.0
2025-01-30 10:00:00,522.15,522.58,519.02,520.08,8051.0,522.15,522.58,519.02,520.08,8051.0
2025-01-30 10:10:00,520.41,522.19,520.13,520.13,10738.0,520.41,522.19,520.13,520.13,10738.0
2025-01-30 10:20:00,521.3,521.41,519.93,521.19,8310.0,521.3,521.41,519.93,521.19,8310.0
2025-01-30 10:30:00,520.77,522.24,519.81,521.29,6146.0,520.77,522.24,519.81,521.29,6146.0
2025-01-30 10:40:00,521.54,522.7,521.3,522.37,8978.0,521.54,522.7,521.3,522.37,8978.0
2025-01-30 10:50:00,522.85,522.86,519.78,520.72,13668.0,522.85,522.86,519.78,520.72,13668.0
2025-01-30 11:00:00,520.64,521.55,519.86,520.89,4116.0,520.64,521.55,519.86,520.89,4116.0
2025-01-30 11:10:00,520.88,521.24,519.7,521.1,5007.0,520.88,521.24,519.7,521.1,5007.0
2025-01-30 11:20:00,521.39,523.41,521.19,522.96,6430.0,521.39,523.41,521.19,522.96,6430.0
2025-01-30 11:30:00,523.57,524.48,523.05,524.48,4609.0,523.57,524.48,523.05,524.48,4609.0
2025-01-30 11:40:00,524.11,525.19,524.08,525.19,4565.0,524.11,525.19,524.08,525.19,4565.0
2025-01-30 11:50:00,525.19,527.08,525.18,526.01,3046.0,525.19,527.08,525.18,526.01,3046.0
2025-01-30 12:00:00,525.9,525.99,524.9,525.43,6044.0,525.9,525.99,524.9,525.43,6044.0
2025-01-30 12:10:00,525.56,525.79,524.26,525.14,5610.0,525.56,525.79,524.26,525.14,5610.0
2025-01-30 12:20:00,524.85,525.48,524.0,524.76,4011.0,524.85,525.48,524.0,524.76,4011.0
2025-01-30 12:30:00,524.54,524.57,523.96,524.57,1403.0,524.54,524.57,523.96,524.57,1403.0
2025-01-30 12:40:00,524.43,524.64,523.06,523.52,3058.0,524.43,524.64,523.06,523.52,3058.0
2025-01-30 12:50:00,523.56,523.93,523.38,523.57,3382.0,523.56,523.93,523.38,523.57,3382.0
2025-01-30 13:00:00,523.57,525.35,523.19,525.35,3574.0,523.57,525.35,523.19,525.35,3574.0
2025-01-30 13:10:00,524.89,526.47,524.79,526.08,7098.0,524.89,526.47,524.79,526.08,7098.0
2025-01-30 13:20:00,525.76,526.35,524.5,524.74,1912.0,525.76,526.35,524.5,524.74,1912.0
2025-01-30 13:30:00,524.94,526.0,524.67,526.0,3978.0,524.94,526.0,524.67,526.0,3978.0
2025-01-30 13:40:00,525.99,526.5,525.54,526.5,3123.0,525.99,526.5,525.54,526.5,3123.0
2025-01-30 13:50:00,525.9,526.42,525.57,526.02,1200.0,525.9,526.42,525.57,526.02,1200.0
2025-01-30 14:00:00,526.02,526.03,525.21,525.56,1787.0,526.02,526.03,525.21,525.56,1787.0
2025-01-30 14:10:00,525.93,525.93,524.49,524.6,4878.0,525.93,525.93,524.49,524.6,4878.0
2025-01-30 14:20:00,524.87,525.11,524.6,524.6,3187.0,524.87,525.11,524.6,524.6,3187.0
2025-01-30 14:30:00,524.57,526.26,524.18,525.47,7051.0,524.57,526.26,524.18,525.47,7051.0
2025-01-30 14:40:00,526.42,526.42,525.85,525.9,1902.0,526.42,526.42,525.85,525.9,1902.0
2025-01-30 14:50:00,526.0,527.01,525.78,526.21,8916.0,526.0,527.01,525.78,526.21,8916.0
2025-01-30 15:00:00,526.1,526.83,525.87,526.83,3473.0,526.1,526.83,525.87,526.83,3473.0
2025-01-30 15:10:00,526.71,528.16,526.71,527.69,3720.0,526.71,528.16,526.71,527.69,3720.0
2025-01-30 15:20:00,527.69,527.9,527.16,527.34,6827.0,527.69,527.9,527.16,527.34,6827.0
2025-01-30 15:30:00,527.05,527.3,525.6,525.6,14270.0,527.05,527.3,525.6,525.6,14270.0
2025-01-30 15:40:00,525.8,525.8,523.09,524.23,11169.0,525.8,525.8,523.09,524.23,11169.0
2025-01-30 15:50:00,523.87,526.6,523.58,526.26,32668.0,523.87,526.6,523.58,526.26,32668.0
2025-01-31 09:30:00,528.26,528.9,524.33,524.76,15066.0,528.26,528.9,524.33,524.76,15066.0
2025-01-31 09:40:00,524.91,527.1,524.91,526.41,3048.0,524.91,527.1,524.91,526.41,3048.0
2025-01-31 09:50:00,525.82,527.75,525.82,527.3,8157.0,525.82,527.75,525.82,527.3,8157.0
2025-01-31 10:00:00,527.3,529.63,526.85,529.45,8581.0,527.3,529.63,526.85,529.45,8581.0
2025-01-31 10:10:00,529.46,532.0,529.03,530.32,21132.0,529.46,532.0,529.03,530.32,21132.0
2025-01-31 10:20:00,530.96,531.6,530.12,531.25,8065.0,530.96,531.6,530.12,531.25,8065.0
2025-01-31 10:30:00,531.25,533.69,531.24,532.65,7039.0,531.25,533.69,531.24,532.65,7039.0
2025-01-31 10:40:00,532.61,533.04,531.01,532.5,5730.0,532.61,533.04,531.01,532.5,5730.0
2025-01-31 10:50:00,533.11,533.98,531.79,532.4,10440.0,533.11,533.98,531.79,532.4,10440.0
2025-01-31 11:00:00,532.41,533.29,532.01,532.58,9094.0,532.41,533.29,532.01,532.58,9094.0
2025-01-31 11:10:00,532.5,532.51,530.72,531.35,49824.0,532.5,532.51,530.72,531.35,49824.0
2025-01-31 11:20:00,530.94,531.68,530.29,530.81,8808.0,530.94,531.68,530.29,530.81,8808.0
2025-01-31 11:30:00,530.81,532.46,530.49,531.3,20128.0,530.81,532.46,530.49,531.3,20128.0
2025-01-31 11:40:00,531.15,531.59,529.57,531.42,3588.0,531.15,531.59,529.57,531.42,3588.0
2025-01-31 11:50:00,531.46,533.01,531.16,532.26,4810.0,531.46,533.01,531.16,532.26,4810.0
2025-01-31 12:00:00,532.26,533.02,530.75,530.87,4404.0,532.26,533.02,530.75,530.87,4404.0
2025-01-31 12:10:00,530.49,532.24,530.33,532.24,2811.0,530.49,532.24,530.33,532.24,2811.0
2025-01-31 12:20:00,532.17,532.92,531.7,532.2,5113.0,532.17,532.92,531.7,532.2,5113.0
2025-01-31 12:30:00,532.32,533.39,531.69,532.38,7878.0,532.32,533.39,531.69,532.38,7878.0
2025-01-31 12:40:00,532.74,533.0,532.21,532.5,2713.0,532.74,533.0,532.21,532.5,2713.0
2025-01-31 12:50:00,533.0,533.1,532.3,532.76,3538.0,533.0,533.1,532.3,532.76,3538.0
2025-01-31 13:00:00,532.77,533.06,532.29,532.82,2951.0,532.77,533.06,532.29,532.82,2951.0
2025-01-31 13:10:00,532.85,533.06,532.03,532.11,5951.0,532.85,533.06,532.03,532.11,5951.0
2025-01-31 13:20:00,531.79,532.23,529.9,530.02,7899.0,531.79,532.23,529.9,530.02,7899.0
2025-01-31 13:30:00,529.74,530.19,527.5,528.32,4455.0,529.74,530.19,527.5,528.32,4455.0
2025-01-31 13:40:00,529.05,529.59,527.82,528.35,7518.0,529.05,529.59,527.82,528.35,7518.0
2025-01-31 13:50:00,528.35,528.62,526.78,527.93,5228.0,528.35,528.62,526.78,527.93,5228.0
2025-01-31 14:00:00,527.84,528.44,525.31,526.11,3001.0,527.84,528.44,525.31,526.11,3001.0
2025-01-31 14:10:00,526.01,527.05,525.58,525.58,4244.0,526.01,527.05,525.58,525.58,4244.0
2025-01-31 14:20:00,524.96,525.94,524.73,525.65,3959.0,524.96,525.94,524.73,525.65,3959.0
2025-01-31 14:30:00,525.82,526.87,525.02,525.02,9531.0,525.82,526.87,525.02,525.02,9531.0
2025-01-31 14:40:00,525.76,526.02,523.53,523.69,11483.0,525.76,526.02,523.53,523.69,11483.0
2025-01-31 14:50:00,524.21,527.03,524.21,526.33,20364.0,524.21,527.03,524.21,526.33,20364.0
2025-01-31 15:00:00,526.32,526.39,524.16,524.66,18063.0,526.32,526.39,524.16,524.66,18063.0
2025-01-31 15:10:00,524.39,524.72,523.47,524.72,6732.0,524.39,524.72,523.47,524.72,6732.0
2025-01-31 15:20:00,524.77,524.99,523.9,523.95,9878.0,524.77,524.99,523.9,523.95,9878.0
2025-01-31 15:30:00,524.25,525.67,524.25,525.04,6557.0,524.25,525.67,524.25,525.04,6557.0
2025-01-31 15:40:00,525.54,526.75,525.15,526.74,14462.0,525.54,526.75,525.15,526.74,14462.0
2025-01-31 15:50:00,526.34,527.48,524.57,525.2,72404.0,526.34,527.48,524.57,525.2,72404.0
2025-02-03 09:30:00,511.52,515.4,511.16,514.99,43339.0,511.52,515.4,511.16,514.99,43339.0
2025-02-03 09:40:00,515.5,516.4,512.15,513.01,11856.0,515.5,516.4,512.15,513.01,11856.0
2025-02-03 09:50:00,513.34,513.88,510.0,512.73,10390.0,513.34,513.88,510.0,512.73,10390.0
2025-02-03 10:00:00,513.1,515.78,511.94,515.78,11835.0,513.1,515.78,511.94,515.78,11835.0
2025-02-03 10:10:00,514.99,515.55,511.28,511.42,17889.0,514.99,515.55,511.28,511.42,17889.0
2025-02-03 10:20:00,511.52,519.86,511.45,519.86,14813.0,511.52,519.86,511.45,519.86,14813.0
2025-02-03 10:30:00,518.13,518.4,516.12,518.37,7650.0,518.13,518.4,516.12,518.37,7650.0
2025-02-03 10:40:00,518.43,521.72,517.78,520.69,7887.0,518.43,521.72,517.78,520.69,7887.0
2025-02-03 10:50:00,521.47,522.21,520.49,521.93,5543.0,521.47,522.21,520.49,521.93,5543.0
2025-02-03 11:00:00,520.24,521.91,517.83,520.51,4071.0,520.24,521.91,517.83,520.51,4071.0
2025-02-03 11:10:00,521.34,521.49,520.03,520.57,4359.0,521.34,521.49,520.03,520.57,4359.0
2025-02-03 11:20:00,521.17,521.35,519.4,519.56,2656.0,521.17,521.35,519.4,519.56,2656.0
2025-02-03 11:30:00,519.05,520.45,518.68,519.95,3900.0,519.05,520.45,518.68,519.95,3900.0
2025-02-03 11:40:00,520.26,521.51,519.0,520.8,23243.0,520.26,521.51,519.0,520.8,23243.0
2025-02-03 11:50:00,521.53,522.79,520.89,521.66,8111.0,521.53,522.79,520.89,521.66,8111.0
2025-02-03 12:00:00,521.11,522.11,520.98,521.8,5123.0,521.11,522.11,520.98,521.8,5123.0
2025-02-03 12:10:00,521.75,521.88,520.84,521.88,2233.0,521.75,521.88,520.84,521.88,2233.0
2025-02-03 12:20:00,522.45,524.27,521.69,522.05,2798.0,522.45,524.27,521.69,522.05,2798.0
2025-02-03 12:30:00,521.47,521.47,520.85,521.11,1100.0,521.47,521.47,520.85,521.11,1100.0
2025-02-03 12:40:00,520.99,522.17,520.93,522.17,2602.0,520.99,522.17,520.93,522.17,2602.0
2025-02-03 12:50:00,522.31,523.18,521.31,522.57,4527.0,522.31,523.18,521.31,522.57,4527.0
2025-02-03 13:00:00,521.81,522.88,521.49,521.49,1915.0,521.81,522.88,521.49,521.49,1915.0
2025-02-03 13:10:00,521.96,523.98,521.96,522.94,2065.0,521.96,523.98,521.96,522.94,2065.0
2025-02-03 13:20:00,523.02,523.54,522.36,522.5,2555.0,523.02,523.54,522.36,522.5,2555.0
2025-02-03 13:30:00,523.54,523.82,523.08,523.08,1248.0,523.54,523.82,523.08,523.08,1248.0
2025-02-03 13:40:00,523.97,524.24,522.95,523.8,2707.0,523.97,524.24,522.95,523.8,2707.0
2025-02-03 13:50:00,524.65,524.74,523.96,524.43,1165.0,524.65,524.74,523.96,524.43,1165.0
2025-02-03 14:00:00,524.37,525.0,524.22,524.86,3943.0,524.37,525.0,524.22,524.86,3943.0
2025-02-03 14:10:00,525.37,526.01,525.02,525.97,2274.0,525.37,526.01,525.02,525.97,2274.0
2025-02-03 14:20:00,525.81,525.92,524.96,525.24,3250.0,525.81,525.92,524.96,525.24,3250.0
2025-02-03 14:30:00,524.94,525.86,524.77,525.12,2898.0,524.94,525.86,524.77,525.12,2898.0
2025-02-03 14:40:00,525.12,526.11,525.11,525.99,2955.0,525.12,526.11,525.11,525.99,2955.0
2025-02-03 14:50:00,525.75,525.76,525.12,525.12,3464.0,525.75,525.76,525.12,525.12,3464.0
2025-02-03 15:00:00,525.1,525.46,523.59,524.09,4693.0,525.1,525.46,523.59,524.09,4693.0
2025-02-03 15:10:00,523.9,524.36,523.33,523.55,3539.0,523.9,524.36,523.33,523.55,3539.0
2025-02-03 15:20:00,523.88,524.0,522.51,523.06,7048.0,523.88,524.0,522.51,523.06,7048.0
2025-02-03 15:30:00,522.57,522.79,521.98,522.33,3641.0,522.57,522.79,521.98,522.33,3641.0
2025-02-03 15:40:00,522.2,522.37,520.96,521.25,7020.0,522.2,522.37,520.96,521.25,7020.0
2025-02-03 15:50:00,521.62,522.29,520.25,520.32,21617.0,521.62,522.29,520.25,520.32,21617.0
2025-02-04 09:30:00,516.91,518.7,515.41,516.15,32205.0,516.91,518.7,515.41,516.15,32205.0
2025-02-04 09:40:00,515.85,517.08,514.82,515.59,15096.0,515.85,517.08,514.82,515.59,15096.0
2025-02-04 09:50:00,515.83,517.85,514.83,516.64,9379.0,515.83,517.85,514.83,516.64,9379.0
2025-02-04 10:00:00,516.68,517.83,515.4,517.24,14305.0,516.68,517.83,515.4,517.24,14305.0
2025-02-04 10:10:00,517.38,517.45,515.34,516.98,26636.0,517.38,517.45,515.34,516.98,26636.0
2025-02-04 10:20:00,516.98,517.93,516.53,517.04,15076.0,516.98,517.93,516.53,517.04,15076.0
2025-02-04 10:30:00,517.48,518.68,516.35,517.76,15183.0,517.48,518.68,516.35,517.76,15183.0
2025-02-04 10:40:00,517.87,519.55,517.86,519.38,11900.0,517.87,519.55,517.86,519.38,11900.0
2025-02-04 10:50:00,519.38,519.39,517.94,518.19,6394.0,519.38,519.39,517.94,518.19,6394.0
2025-02-04 11:00:00,518.58,520.71,517.88,519.77,5191.0,518.58,520.71,517.88,519.77,5191.0
2025-02-04 11:10:00,519.96,520.29,519.46,519.46,4151.0,519.96,520.29,519.46,519.46,4151.0
2025-02-04 11:20:00,519.74,519.8,518.56,519.8,9235.0,519.74,519.8,518.56,519.8,9235.0
2025-02-04 11:30:00,519.88,520.22,519.13,520.22,8678.0,519.88,520.22,519.13,520.22,8678.0
2025-02-04 11:40:00,520.43,520.98,519.9,520.96,2989.0,520.43,520.98,519.9,520.96,2989.0
2025-02-04 11:50:00,520.03,520.62,519.87,520.57,2639.0,520.03,520.62,519.87,520.57,2639.0
2025-02-04 12:00:00,520.18,520.65,519.97,519.99,11403.0,520.18,520.65,519.97,519.99,11403.0
2025-02-04 12:10:00,520.26,520.44,519.21,519.67,3909.0,520.26,520.44,519.21,519.67,3909.0
2025-02-04 12:20:00,519.28,520.84,519.05,520.09,6944.0,519.28,520.84,519.05,520.09,6944.0
2025-02-04 12:30:00,520.38,520.89,520.28,520.43,7145.0,520.38,520.89,520.28,520.43,7145.0
2025-02-04 12:40:00,520.46,521.28,520.43,520.5,2182.0,520.46,521.28,520.43,520.5,2182.0
2025-02-04 12:50:00,520.62,521.25,520.33,521.25,2399.0,520.62,521.25,520.33,521.25,2399.0
2025-02-04 13:00:00,521.37,521.37,520.34,520.79,28468.0,521.37,521.37,520.34,520.79,28468.0
2025-02-04 13:10:00,520.39,521.99,520.39,521.78,14400.0,520.39,521.99,520.39,521.78,14400.0
2025-02-04 13:20:00,521.8,522.58,521.64,522.58,3172.0,521.8,522.58,521.64,522.58,3172.0
2025-02-04 13:30:00,522.65,523.67,522.57,522.93,7290.0,522.65,523.67,522.57,522.93,7290.0
2025-02-04 13:40:00,523.26,523.26,521.68,521.94,8283.0,523.26,523.26,521.68,521.94,8283.0
2025-02-04 13:50:00,522.0,522.63,522.0,522.12,2439.0,522.0,522.63,522.0,522.12,2439.0
2025-02-04 14:00:00,521.47,522.5,521.4,522.2,7241.0,521.47,522.5,521.4,522.2,7241.0
2025-02-04 14:10:00,522.41,522.86,522.36,522.67,4333.0,522.41,522.86,522.36,522.67,4333.0
2025-02-04 14:20:00,523.0,523.8,522.93,523.69,1582.0,523.0,523.8,522.93,523.69,1582.0
2025-02-04 14:30:00,523.37,524.2,523.34,523.71,5109.0,523.37,524.2,523.34,523.71,5109.0
2025-02-04 14:40:00,523.59,524.0,523.4,523.45,10326.0,523.59,524.0,523.4,523.45,10326.0
2025-02-04 14:50:00,523.18,524.22,523.0,523.33,8110.0,523.18,524.22,523.0,523.33,8110.0
2025-02-04 15:00:00,523.28,523.43,522.97,522.97,3270.0,523.28,523.43,522.97,522.97,3270.0
2025-02-04 15:10:00,523.27,523.54,522.76,522.99,10612.0,523.27,523.54,522.76,522.99,10612.0
2025-02-04 15:20:00,523.07,523.07,522.03,522.75,4938.0,523.07,523.07,522.03,522.75,4938.0
2025-02-04 15:30:00,522.71,522.88,522.36,522.43,4115.0,522.71,522.88,522.36,522.43,4115.0
2025-02-04 15:40:00,522.61,522.84,521.99,522.84,8374.0,522.61,522.84,521.99,522.84,8374.0
2025-02-04 15:50:00,522.42,524.35,522.11,523.83,25933.0,522.42,524.35,522.11,523.83,25933.0
2025-02-05 09:30:00,524.57,524.57,522.38,523.3,13012.0,524.57,524.57,522.38,523.3,13012.0
2025-02-05 09:40:00,522.66,522.89,520.01,520.01,6375.0,522.66,522.89,520.01,520.01,6375.0
2025-02-05 09:50:00,520.02,520.36,515.79,517.0,14615.0,520.02,520.36,515.79,517.0,14615.0
2025-02-05 10:00:00,518.17,518.86,516.22,516.47,12691.0,518.17,518.86,516.22,516.47,12691.0
2025-02-05 10:10:00,517.48,518.06,516.47,517.42,2343.0,517.48,518.06,516.47,517.42,2343.0
2025-02-05 10:20:00,517.69,519.84,517.69,519.84,7205.0,517.69,519.84,517.69,519.84,7205.0
2025-02-05 10:30:00,520.0,521.41,519.54,520.92,4474.0,520.0,521.41,519.54,520.92,4474.0
2025-02-05 10:40:00,521.05,522.8,521.05,522.79,4170.0,521.05,522.8,521.05,522.79,4170.0
2025-02-05 10:50:00,521.94,522.11,521.39,522.11,2284.0,521.94,522.11,521.39,522.11,2284.0
2025-02-05 11:00:00,522.2,523.61,521.74,523.61,5593.0,522.2,523.61,521.74,523.61,5593.0
2025-02-05 11:10:00,523.83,524.25,523.08,523.24,3957.0,523.83,524.25,523.08,523.24,3957.0
2025-02-05 11:20:00,523.06,523.86,522.34,523.86,1126.0,523.06,523.86,522.34,523.86,1126.0
2025-02-05 11:30:00,524.14,525.47,524.14,525.47,2890.0,524.14,525.47,524.14,525.47,2890.0
2025-02-05 11:40:00,525.35,526.89,525.22,526.89,1680.0,525.35,526.89,525.22,526.89,1680.0
2025-02-05 11:50:00,527.88,528.99,527.88,528.79,4637.0,527.88,528.99,527.88,528.79,4637.0
2025-02-05 12:00:00,528.97,529.11,528.58,528.6,2393.0,528.97,529.11,528.58,528.6,2393.0
2025-02-05 12:10:00,528.4,529.04,528.22,529.04,2143.0,528.4,529.04,528.22,529.04,2143.0
2025-02-05 12:20:00,529.15,529.2,528.4,529.17,700.0,529.15,529.2,528.4,529.17,700.0
2025-02-05 12:30:00,529.21,529.64,528.57,529.43,3203.0,529.21,529.64,528.57,529.43,3203.0
2025-02-05 12:40:00,528.82,529.15,528.76,529.15,1449.0,528.82,529.15,528.76,529.15,1449.0
2025-02-05 12:50:00,529.12,529.12,527.9,528.58,1880.0,529.12,529.12,527.9,528.58,1880.0
2025-02-05 13:00:00,528.69,528.7,527.39,527.39,1645.0,528.69,528.7,527.39,527.39,1645.0
2025-02-05 13:10:00,526.88,527.18,526.39,526.39,657.0,526.88,527.18,526.39,526.39,657.0
2025-02-05 13:20:00,526.61,526.61,525.85,526.03,411.0,526.61,526.61,525.85,526.03,411.0
2025-02-05 13:30:00,525.88,527.11,525.87,527.11,1999.0,525.88,527.11,525.87,527.11,1999.0
2025-02-05 13:40:00,527.01,527.3,526.8,526.95,2196.0,527.01,527.3,526.8,526.95,2196.0
2025-02-05 13:50:00,527.01,527.33,526.67,527.33,1947.0,527.01,527.33,526.67,527.33,1947.0
2025-02-05 14:00:00,527.25,528.24,527.15,527.94,1629.0,527.25,528.24,527.15,527.94,1629.0
2025-02-05 14:10:00,527.88,528.28,527.3,527.79,1930.0,527.88,528.28,527.3,527.79,1930.0
2025-02-05 14:20:00,527.64,527.64,527.28,527.36,1087.0,527.64,527.64,527.28,527.36,1087.0
2025-02-05 14:30:00,527.55,527.75,527.19,527.47,1052.0,527.55,527.75,527.19,527.47,1052.0
2025-02-05 14:40:00,527.66,528.04,527.21,528.04,2525.0,527.66,528.04,527.21,528.04,2525.0
2025-02-05 14:50:00,527.6,527.84,527.43,527.82,1389.0,527.6,527.84,527.43,527.82,1389.0
2025-02-05 15:00:00,527.85,528.72,527.7,528.11,6363.0,527.85,528.72,527.7,528.11,6363.0
2025-02-05 15:10:00,528.55,529.0,528.55,528.61,1721.0,528.55,529.0,528.55,528.61,1721.0
2025-02-05 15:20:00,529.0,529.49,528.81,529.34,2456.0,529.0,529.49,528.81,529.34,2456.0
2025-02-05 15:30:00,529.09,529.48,528.33,528.86,3538.0,529.09,529.48,528.33,528.86,3538.0
2025-02-05 15:40:00,528.44,528.44,526.45,527.29,11599.0,528.44,528.44,526.45,527.29,11599.0
2025-02-05 15:50:00,527.39,529.39,527.16,528.8,18620.0,527.39,529.39,527.16,528.8,18620.0
2025-02-06 09:30:00,530.99,535.18,530.04,534.72,34642.0,530.99,535.18,530.04,534.72,34642.0
2025-02-06 09:40:00,534.55,536.04,533.22,534.34,14558.0,534.55,536.04,533.22,534.34,14558.0
2025-02-06 09:50:00,534.22,535.61,531.97,532.2,17147.0,534.22,535.61,531.97,532.2,17147.0
2025-02-06 10:00:00,532.19,534.27,532.19,533.59,3154.0,532.19,534.27,532.19,533.59,3154.0
2025-02-06 10:10:00,533.62,534.63,533.32,533.48,11897.0,533.62,534.63,533.32,533.48,11897.0
2025-02-06 10:20:00,533.2,533.37,531.26,531.28,2552.0,533.2,533.37,531.26,531.28,2552.0
2025-02-06 10:30:00,531.25,531.26,529.32,529.32,4118.0,531.25,531.26,529.32,529.32,4118.0
2025-02-06 10:40:00,529.58,531.84,528.88,529.3,6262.0,529.58,531.84,528.88,529.3,6262.0
2025-02-06 10:50:00,529.37,532.38,529.36,532.2,4812.0,529.37,532.38,529.36,532.2,4812.0
2025-02-06 11:00:00,532.38,532.55,531.59,532.19,4892.0,532.38,532.55,531.59,532.19,4892.0
2025-02-06 11:10:00,532.42,534.16,532.42,534.12,7062.0,532.42,534.16,532.42,534.12,7062.0
2025-02-06 11:20:00,533.92,534.65,533.65,534.04,3605.0,533.92,534.65,533.65,534.04,3605.0
2025-02-06 11:30:00,533.88,533.97,532.57,532.87,4728.0,533.88,533.97,532.57,532.87,4728.0
2025-02-06 11:40:00,532.92,533.13,531.69,532.02,5884.0,532.92,533.13,531.69,532.02,5884.0
2025-02-06 11:50:00,532.39,532.42,531.1,531.35,4534.0,532.39,532.42,531.1,531.35,4534.0
2025-02-06 12:00:00,530.96,532.39,530.92,532.05,1775.0,530.96,532.39,530.92,532.05,1775.0
2025-02-06 12:10:00,531.91,532.89,531.85,532.89,2057.0,531.91,532.89,531.85,532.89,2057.0
2025-02-06 12:20:00,533.04,533.44,532.6,532.61,2845.0,533.04,533.44,532.6,532.61,2845.0
2025-02-06 12:30:00,532.79,532.8,532.35,532.35,1800.0,532.79,532.8,532.35,532.35,1800.0
2025-02-06 12:40:00,532.3,532.3,531.47,531.79,1459.0,532.3,532.3,531.47,531.79,1459.0
2025-02-06 12:50:00,532.15,532.71,531.74,532.45,3276.0,532.15,532.71,531.74,532.45,3276.0
2025-02-06 13:00:00,532.89,532.92,532.02,532.02,2960.0,532.89,532.92,532.02,532.02,2960.0
2025-02-06 13:10:00,532.1,532.52,531.26,532.52,2333.0,532.1,532.52,531.26,532.52,2333.0
2025-02-06 13:20:00,532.3,532.81,532.05,532.57,3265.0,532.3,532.81,532.05,532.57,3265.0
2025-02-06 13:30:00,532.58,532.89,531.75,531.76,6423.0,532.58,532.89,531.75,531.76,6423.0
2025-02-06 13:40:00,531.02,531.53,530.41,530.94,3459.0,531.02,531.53,530.41,530.94,3459.0
2025-02-06 13:50:00,530.97,531.63,530.86,531.43,1430.0,530.97,531.63,530.86,531.43,1430.0
2025-02-06 14:00:00,531.42,531.71,531.2,531.61,5101.0,531.42,531.71,531.2,531.61,5101.0
2025-02-06 14:10:00,531.66,532.02,531.61,531.77,8441.0,531.66,532.02,531.61,531.77,8441.0
2025-02-06 14:20:00,532.08,532.08,531.0,531.14,3645.0,532.08,532.08,531.0,531.14,3645.0
2025-02-06 14:30:00,530.57,530.58,529.44,530.31,3690.0,530.57,530.58,529.44,530.31,3690.0
2025-02-06 14:40:00,530.52,531.39,530.23,531.38,2295.0,530.52,531.39,530.23,531.38,2295.0
2025-02-06 14:50:00,531.39,531.77,529.75,529.97,4642.0,531.39,531.77,529.75,529.97,4642.0
2025-02-06 15:00:00,529.64,529.9,529.43,529.46,2117.0,529.64,529.9,529.43,529.46,2117.0
2025-02-06 15:10:00,529.37,530.47,529.26,530.47,2007.0,529.37,530.47,529.26,530.47,2007.0
2025-02-06 15:20:00,530.67,531.94,530.67,531.68,3974.0,530.67,531.94,530.67,531.68,3974.0
2025-02-06 15:30:00,531.83,532.23,531.64,532.23,5885.0,531.83,532.23,531.64,532.23,5885.0
2025-02-06 15:40:00,532.25,533.13,531.77,533.13,25362.0,532.25,533.13,531.77,533.13,25362.0
2025-02-06 15:50:00,533.19,534.63,532.78,533.11,27431.0,533.19,534.63,532.78,533.11,27431.0
2025-02-07 09:30:00,536.0,545.65,536.0,542.47,26063.0,536.0,545.65,536.0,542.47,26063.0
2025-02-07 09:40:00,542.63,543.67,540.95,540.96,4551.0,542.63,543.67,540.95,540.96,4551.0
2025-02-07 09:50:00,540.65,541.02,538.88,539.38,7071.0,540.65,541.02,538.88,539.38,7071.0
2025-02-07 10:00:00,539.17,539.17,532.6,535.11,4652.0,539.17,539.17,532.6,535.11,4652.0
2025-02-07 10:10:00,532.94,532.94,530.0,531.79,3044.0,532.94,532.94,530.0,531.79,3044.0
2025-02-07 10:20:00,532.01,532.9,531.5,532.24,11166.0,532.01,532.9,531.5,532.24,11166.0
2025-02-07 10:30:00,532.25,533.81,532.11,532.12,4326.0,532.25,533.81,532.11,532.12,4326.0
2025-02-07 10:40:00,532.82,532.82,530.87,531.25,1823.0,532.82,532.82,530.87,531.25,1823.0
2025-02-07 10:50:00,531.21,532.01,526.06,527.61,7508.0,531.21,532.01,526.06,527.61,7508.0
2025-02-07 11:00:00,527.66,528.29,526.59,528.29,2700.0,527.66,528.29,526.59,528.29,2700.0
2025-02-07 11:10:00,527.79,528.17,526.64,527.58,15331.0,527.79,528.17,526.64,527.58,15331.0
2025-02-07 11:20:00,527.81,527.87,524.63,524.63,7413.0,527.81,527.87,524.63,524.63,7413.0
2025-02-07 11:30:00,525.11,525.15,523.94,524.36,5202.0,525.11,525.15,523.94,524.36,5202.0
2025-02-07 11:40:00,524.15,524.29,522.6,524.29,2537.0,524.15,524.29,522.6,524.29,2537.0
2025-02-07 11:50:00,523.21,523.98,522.89,522.89,3064.0,523.21,523.98,522.89,522.89,3064.0
2025-02-07 12:00:00,522.35,524.1,522.0,523.95,1625.0,522.35,524.1,522.0,523.95,1625.0
2025-02-07 12:10:00,523.49,524.28,523.1,524.2,5039.0,523.49,524.28,523.1,524.2,5039.0
2025-02-07 12:20:00,524.13,525.03,523.88,524.7,4239.0,524.13,525.03,523.88,524.7,4239.0
2025-02-07 12:30:00,524.75,525.39,524.02,525.28,1750.0,524.75,525.39,524.02,525.28,1750.0
2025-02-07 12:40:00,524.88,525.53,524.41,525.39,3542.0,524.88,525.53,524.41,525.39,3542.0
2025-02-07 12:50:00,525.48,525.54,524.43,524.43,2335.0,525.48,525.54,524.43,524.43,2335.0
2025-02-07 13:00:00,524.57,525.73,524.57,525.65,2173.0,524.57,525.73,524.57,525.65,2173.0
2025-02-07 13:10:00,525.83,526.05,524.98,525.06,14674.0,525.83,526.05,524.98,525.06,14674.0
2025-02-07 13:20:00,525.13,525.71,524.22,524.68,2029.0,525.13,525.71,524.22,524.68,2029.0
2025-02-07 13:30:00,525.1,526.93,524.77,526.93,1482.0,525.1,526.93,524.77,526.93,1482.0
2025-02-07 13:40:00,526.27,526.39,525.48,525.53,1900.0,526.27,526.39,525.48,525.53,1900.0
2025-02-07 13:50:00,525.7,526.77,525.69,526.18,1917.0,525.7,526.77,525.69,526.18,1917.0
2025-02-07 14:00:00,525.74,525.75,524.64,524.7,1123.0,525.74,525.75,524.64,524.7,1123.0
2025-02-07 14:10:00,524.66,525.04,523.91,524.22,2914.0,524.66,525.04,523.91,524.22,2914.0
2025-02-07 14:20:00,524.22,524.28,522.27,522.96,5288.0,524.22,524.28,522.27,522.96,5288.0
2025-02-07 14:30:00,522.83,525.17,522.77,525.17,3991.0,522.83,525.17,522.77,525.17,3991.0
2025-02-07 14:40:00,524.94,524.94,524.27,524.56,4334.0,524.94,524.94,524.27,524.56,4334.0
2025-02-07 14:50:00,524.83,525.73,524.77,525.26,3282.0,524.83,525.73,524.77,525.26,3282.0
2025-02-07 15:00:00,525.29,526.29,524.53,526.28,5101.0,525.29,526.29,524.53,526.28,5101.0
2025-02-07 15:10:00,525.92,526.2,524.78,525.91,5128.0,525.92,526.2,524.78,525.91,5128.0
2025-02-07 15:20:00,526.09,526.25,525.24,525.57,6572.0,526.09,526.25,525.24,525.57,6572.0
2025-02-07 15:30:00,525.61,526.87,525.38,525.82,5239.0,525.61,526.87,525.38,525.82,5239.0
2025-02-07 15:40:00,526.0,526.34,525.75,526.25,5849.0,526.0,526.34,525.75,526.25,5849.0
2025-02-07 15:50:00,526.41,527.03,525.55,525.81,28963.0,526.41,527.03,525.55,525.81,28963.0
2025-02-10 09:30:00,527.85,533.92,526.26,533.27,26058.0,527.85,533.92,526.26,533.27,26058.0
2025-02-10 09:40:00,532.56,536.21,532.55,533.83,8992.0,532.56,536.21,532.55,533.83,8992.0
2025-02-10 09:50:00,533.27,534.38,531.97,533.86,6123.0,533.27,534.38,531.97,533.86,6123.0
2025-02-10 10:00:00,534.15,535.99,534.01,534.73,6643.0,534.15,535.99,534.01,534.73,6643.0
2025-02-10 10:10:00,535.55,535.55,533.73,534.95,3687.0,535.55,535.55,533.73,534.95,3687.0
2025-02-10 10:20:00,534.3,534.78,533.56,533.77,4335.0,534.3,534.78,533.56,533.77,4335.0
2025-02-10 10:30:00,533.57,534.65,531.68,532.23,13109.0,533.57,534.65,531.68,532.23,13109.0
2025-02-10 10:40:00,532.44,532.44,529.5,529.97,11634.0,532.44,532.44,529.5,529.97,11634.0
2025-02-10 10:50:00,530.13,530.3,529.64,529.92,6151.0,530.13,530.3,529.64,529.92,6151.0
2025-02-10 11:00:00,529.97,530.9,529.05,530.03,8105.0,529.97,530.9,529.05,530.03,8105.0
2025-02-10 11:10:00,530.07,530.13,528.6,528.99,10163.0,530.07,530.13,528.6,528.99,10163.0
2025-02-10 11:20:00,529.21,530.15,528.82,530.14,4576.0,529.21,530.15,528.82,530.14,4576.0
2025-02-10 11:30:00,530.6,530.8,529.67,530.7,3935.0,530.6,530.8,529.67,530.7,3935.0
2025-02-10 11:40:00,530.8,531.29,530.5,530.91,2428.0,530.8,531.29,530.5,530.91,2428.0
2025-02-10 11:50:00,530.91,531.74,530.67,531.6,9549.0,530.91,531.74,530.67,531.6,9549.0
2025-02-10 12:00:00,531.7,531.7,529.64,529.79,5538.0,531.7,531.7,529.64,529.79,5538.0
2025-02-10 12:10:00,530.36,530.36,529.64,530.09,1000.0,530.36,530.36,529.64,530.09,1000.0
2025-02-10 12:20:00,529.67,530.5,528.44,530.5,3974.0,529.67,530.5,528.44,530.5,3974.0
2025-02-10 12:30:00,530.65,530.77,530.65,530.76,789.0,530.65,530.77,530.65,530.76,789.0
2025-02-10 12:40:00,530.31,530.67,530.31,530.6,1065.0,530.31,530.67,530.31,530.6,1065.0
2025-02-10 12:50:00,530.31,530.82,529.48,529.68,3819.0,530.31,530.82,529.48,529.68,3819.0
2025-02-10 13:00:00,529.33,530.43,529.31,530.21,1030.0,529.33,530.43,529.31,530.21,1030.0
2025-02-10 13:10:00,530.43,531.0,530.29,530.66,1517.0,530.43,531.0,530.29,530.66,1517.0
2025-02-10 13:20:00,531.18,531.91,530.78,531.38,8211.0,531.18,531.91,530.78,531.38,8211.0
2025-02-10 13:30:00,530.85,530.99,530.51,530.91,600.0,530.85,530.99,530.51,530.91,600.0
2025-02-10 13:40:00,530.93,531.05,530.6,531.05,1733.0,530.93,531.05,530.6,531.05,1733.0
2025-02-10 13:50:00,531.38,531.46,530.77,531.07,5914.0,531.38,531.46,530.77,531.07,5914.0
2025-02-10 14:00:00,530.76,531.19,530.29,530.29,3871.0,530.76,531.19,530.29,530.29,3871.0
2025-02-10 14:10:00,530.15,530.15,529.6,529.77,2376.0,530.15,530.15,529.6,529.77,2376.0
2025-02-10 14:20:00,529.77,530.16,529.31,529.31,10415.0,529.77,530.16,529.31,529.31,10415.0
2025-02-10 14:30:00,528.81,529.47,528.48,529.13,1420.0,528.81,529.47,528.48,529.13,1420.0
2025-02-10 14:40:00,529.12,529.12,528.3,528.3,2052.0,529.12,529.12,528.3,528.3,2052.0
2025-02-10 14:50:00,528.63,529.46,528.49,528.93,3400.0,528.63,529.46,528.49,528.93,3400.0
2025-02-10 15:00:00,529.19,529.9,529.03,529.77,9257.0,529.19,529.9,529.03,529.77,9257.0
2025-02-10 15:10:00,529.6,530.27,529.46,529.79,5775.0,529.6,530.27,529.46,529.79,5775.0
2025-02-10 15:20:00,529.79,530.63,529.53,530.63,5024.0,529.79,530.63,529.53,530.63,5024.0
2025-02-10 15:30:00,530.25,530.7,530.11,530.4,6439.0,530.25,530.7,530.11,530.4,6439.0
2025-02-10 15:40:00,530.63,531.25,530.39,530.61,6305.0,530.63,531.25,530.39,530.61,6305.0
2025-02-10 15:50:00,530.81,532.25,530.27,531.29,49317.0,530.81,532.25,530.27,531.29,49317.0
2025-02-11 09:30:00,526.81,529.37,526.53,529.21,10513.0,526.81,529.37,526.53,529.21,10513.0
2025-02-11 09:40:00,528.45,529.12,528.03,528.82,1405.0,528.45,529.12,528.03,528.82,1405.0
2025-02-11 09:50:00,528.8,529.39,528.0,528.0,2480.0,528.8,529.39,528.0,528.0,2480.0
2025-02-11 10:00:00,527.97,528.82,526.92,527.41,7187.0,527.97,528.82,526.92,527.41,7187.0
2025-02-11 10:10:00,527.91,527.91,527.56,527.56,725.0,527.91,527.91,527.56,527.56,725.0
2025-02-11 10:20:00,527.31,527.81,526.36,527.81,4400.0,527.31,527.81,526.36,527.81,4400.0
2025-02-11 10:30:00,527.99,528.24,527.44,528.24,1622.0,527.99,528.24,527.44,528.24,1622.0
2025-02-11 10:40:00,527.85,529.28,527.76,529.27,2036.0,527.85,529.28,527.76,529.27,2036.0
2025-02-11 10:50:00,529.44,530.03,528.88,529.15,6778.0,529.44,530.03,528.88,529.15,6778.0
2025-02-11 11:00:00,529.46,529.81,529.02,529.6,3305.0,529.46,529.81,529.02,529.6,3305.0
2025-02-11 11:10:00,529.04,529.04,527.28,527.67,3392.0,529.04,529.04,527.28,527.67,3392.0
2025-02-11 11:20:00,527.97,528.01,526.99,527.0,1100.0,527.97,528.01,526.99,527.0,1100.0
2025-02-11 11:30:00,527.21,527.24,526.88,527.21,1352.0,527.21,527.24,526.88,527.21,1352.0
2025-02-11 11:40:00,527.38,527.73,527.34,527.35,2354.0,527.38,527.73,527.34,527.35,2354.0
2025-02-11 11:50:00,527.33,527.38,526.3,526.38,1960.0,527.33,527.38,526.3,526.38,1960.0
2025-02-11 12:00:00,525.85,525.85,524.58,524.58,1112.0,525.85,525.85,524.58,524.58,1112.0
2025-02-11 12:10:00,525.44,526.58,525.17,526.5,1792.0,525.44,526.58,525.17,526.5,1792.0
2025-02-11 12:20:00,526.54,527.62,526.54,527.62,1214.0,526.54,527.62,526.54,527.62,1214.0
2025-02-11 12:30:00,527.57,527.57,526.67,526.67,1600.0,527.57,527.57,526.67,526.67,1600.0
2025-02-11 12:40:00,526.69,526.69,526.17,526.18,876.0,526.69,526.69,526.17,526.18,876.0
2025-02-11 12:50:00,526.33,526.49,525.94,526.24,844.0,526.33,526.49,525.94,526.24,844.0
2025-02-11 13:00:00,526.42,526.44,526.05,526.3,1313.0,526.42,526.44,526.05,526.3,1313.0
2025-02-11 13:10:00,526.27,526.27,526.15,526.15,500.0,526.27,526.27,526.15,526.15,500.0
2025-02-11 13:20:00,525.75,525.89,525.75,525.88,375.0,525.75,525.89,525.75,525.88,375.0
2025-02-11 13:30:00,526.24,527.07,526.24,526.94,1698.0,526.24,527.07,526.24,526.94,1698.0
2025-02-11 13:40:00,527.05,527.4,526.78,527.39,2480.0,527.05,527.4,526.78,527.39,2480.0
2025-02-11 13:50:00,526.62,526.97,526.44,526.97,703.0,526.62,526.97,526.44,526.97,703.0
2025-02-11 14:00:00,527.18,527.18,526.76,526.82,1151.0,527.18,527.18,526.76,526.82,1151.0
2025-02-11 14:10:00,526.75,526.88,526.4,526.85,1536.0,526.75,526.88,526.4,526.85,1536.0
2025-02-11 14:20:00,526.75,527.7,526.75,527.58,2272.0,526.75,527.7,526.75,527.58,2272.0
2025-02-11 14:30:00,527.6,527.6,527.6,527.6,100.0,527.6,527.6,527.6,527.6,100.0
2025-02-11 14:40:00,528.42,528.81,528.42,528.49,934.0,528.42,528.81,528.42,528.49,934.0
2025-02-11 14:50:00,528.48,528.48,528.2,528.2,200.0,528.48,528.48,528.2,528.2,200.0
2025-02-11 15:00:00,528.03,528.54,527.8,527.81,800.0,528.03,528.54,527.8,527.81,800.0
2025-02-11 15:10:00,527.62,528.31,527.6,528.31,6355.0,527.62,528.31,527.6,528.31,6355.0
2025-02-11 15:20:00,528.61,529.03,528.52,528.94,1100.0,528.61,529.03,528.52,528.94,1100.0
2025-02-11 15:30:00,528.85,528.85,528.32,528.51,2160.0,528.85,528.85,528.32,528.51,2160.0
2025-02-11 15:40:00,528.26,528.69,527.96,528.69,4130.0,528.26,528.69,527.96,528.69,4130.0
2025-02-11 15:50:00,529.04,529.51,528.51,529.21,17536.0,529.04,529.51,528.51,529.21,17536.0
2025-02-12 09:30:00,513.58,517.72,512.23,512.23,37951.0,513.58,517.72,512.23,512.23,37951.0
2025-02-12 09:40:00,512.18,515.89,512.0,514.99,20839.0,512.18,515.89,512.0,514.99,20839.0
2025-02-12 09:50:00,515.03,515.04,513.04,513.18,15641.0,515.03,515.04,513.04,513.18,15641.0
2025-02-12 10:00:00,513.11,513.11,509.72,511.51,18176.0,513.11,513.11,509.72,511.51,18176.0
2025-02-12 10:10:00,510.94,512.18,508.5,512.1,10560.0,510.94,512.18,508.5,512.1,10560.0
2025-02-12 10:20:00,512.28,514.0,512.1,513.33,15540.0,512.28,514.0,512.1,513.33,15540.0
2025-02-12 10:30:00,512.86,513.87,512.63,513.52,4001.0,512.86,513.87,512.63,513.52,4001.0
2025-02-12 10:40:00,513.56,513.56,511.36,511.78,15635.0,513.56,513.56,511.36,511.78,15635.0
2025-02-12 10:50:00,511.38,512.55,510.65,510.65,5870.0,511.38,512.55,510.65,510.65,5870.0
2025-02-12 11:00:00,510.7,511.49,509.97,510.1,6368.0,510.7,511.49,509.97,510.1,6368.0
2025-02-12 11:10:00,510.11,510.23,508.79,509.5,7781.0,510.11,510.23,508.79,509.5,7781.0
2025-02-12 11:20:00,509.01,509.2,507.95,508.39,5425.0,509.01,509.2,507.95,508.39,5425.0
2025-02-12 11:30:00,508.76,510.02,508.63,510.02,2930.0,508.76,510.02,508.63,510.02,2930.0
2025-02-12 11:40:00,509.84,510.71,509.38,510.61,1597.0,509.84,510.71,509.38,510.61,1597.0
2025-02-12 11:50:00,510.61,511.89,510.61,511.86,3074.0,510.61,511.89,510.61,511.86,3074.0
2025-02-12 12:00:00,511.88,512.72,511.49,512.11,4851.0,511.88,512.72,511.49,512.11,4851.0
2025-02-12 12:10:00,512.55,513.06,512.37,513.0,4862.0,512.55,513.06,512.37,513.0,4862.0
2025-02-12 12:20:00,512.73,513.08,512.38,512.67,3422.0,512.73,513.08,512.38,512.67,3422.0
2025-02-12 12:30:00,512.6,513.2,511.96,512.19,5545.0,512.6,513.2,511.96,512.19,5545.0
2025-02-12 12:40:00,512.0,513.71,511.71,513.71,6375.0,512.0,513.71,511.71,513.71,6375.0
2025-02-12 12:50:00,513.45,513.83,513.05,513.59,4368.0,513.45,513.83,513.05,513.59,4368.0
2025-02-12 13:00:00,513.39,514.02,513.15,513.46,5280.0,513.39,514.02,513.15,513.46,5280.0
2025-02-12 13:10:00,513.61,514.5,513.36,514.5,4974.0,513.61,514.5,513.36,514.5,4974.0
2025-02-12 13:20:00,514.34,514.35,513.5,513.94,4900.0,514.34,514.35,513.5,513.94,4900.0
2025-02-12 13:30:00,513.98,514.66,513.8,513.8,2067.0,513.98,514.66,513.8,513.8,2067.0
2025-02-12 13:40:00,513.65,514.09,512.44,512.62,6533.0,513.65,514.09,512.44,512.62,6533.0
2025-02-12 13:50:00,512.92,513.3,512.62,512.71,3557.0,512.92,513.3,512.62,512.71,3557.0
2025-02-12 14:00:00,512.91,512.91,511.81,511.81,3308.0,512.91,512.91,511.81,511.81,3308.0
2025-02-12 14:10:00,511.62,511.96,511.4,511.72,3875.0,511.62,511.96,511.4,511.72,3875.0
2025-02-12 14:20:00,511.44,512.78,511.39,512.74,7722.0,511.44,512.78,511.39,512.74,7722.0
2025-02-12 14:30:00,512.57,513.15,512.19,513.03,4428.0,512.57,513.15,512.19,513.03,4428.0
2025-02-12 14:40:00,512.56,514.13,512.56,514.13,2151.0,512.56,514.13,512.56,514.13,2151.0
2025-02-12 14:50:00,514.16,514.59,513.44,514.49,6120.0,514.16,514.59,513.44,514.49,6120.0
2025-02-12 15:00:00,514.55,514.66,513.66,514.01,17947.0,514.55,514.66,513.66,514.01,17947.0
2025-02-12 15:10:00,513.79,514.21,513.65,513.91,5480.0,513.79,514.21,513.65,513.91,5480.0
2025-02-12 15:20:00,513.96,514.13,513.53,513.73,11671.0,513.96,514.13,513.53,513.73,11671.0
2025-02-12 15:30:00,513.75,513.83,513.36,513.41,9715.0,513.75,513.83,513.36,513.41,9715.0
2025-02-12 15:40:00,513.56,514.01,512.92,513.28,11311.0,513.56,514.01,512.92,513.28,11311.0
2025-02-12 15:50:00,513.26,513.26,509.67,509.79,47911.0,513.26,513.26,509.67,509.79,47911.0
2025-02-13 09:30:00,509.71,512.43,508.31,508.79,61782.0,509.71,512.43,508.31,508.79,61782.0
2025-02-13 09:40:00,508.51,510.31,508.51,509.58,9057.0,508.51,510.31,508.51,509.58,9057.0
2025-02-13 09:50:00,509.77,512.0,509.62,511.32,13048.0,509.77,512.0,509.62,511.32,13048.0
2025-02-13 10:00:00,511.32,512.86,510.67,511.81,13435.0,511.32,512.86,510.67,511.81,13435.0
2025-02-13 10:10:00,512.56,513.42,511.86,513.42,2999.0,512.56,513.42,511.86,513.42,2999.0
2025-02-13 10:20:00,514.26,514.26,511.62,512.32,5613.0,514.26,514.26,511.62,512.32,5613.0
2025-02-13 10:30:00,512.64,515.32,512.64,515.32,5042.0,512.64,515.32,512.64,515.32,5042.0
2025-02-13 10:40:00,515.03,516.43,514.62,516.01,19196.0,515.03,516.43,514.62,516.01,19196.0
2025-02-13 10:50:00,516.0,516.04,514.53,515.02,4359.0,516.0,516.04,514.53,515.02,4359.0
2025-02-13 11:00:00,515.02,517.23,514.79,516.82,14505.0,515.02,517.23,514.79,516.82,14505.0
2025-02-13 11:10:00,516.93,517.44,516.67,517.44,4766.0,516.93,517.44,516.67,517.44,4766.0
2025-02-13 11:20:00,517.12,517.34,516.5,517.18,15988.0,517.12,517.34,516.5,517.18,15988.0
2025-02-13 11:30:00,517.17,517.76,517.11,517.3,3674.0,517.17,517.76,517.11,517.3,3674.0
2025-02-13 11:40:00,517.32,518.35,516.9,518.0,4992.0,517.32,518.35,516.9,518.0,4992.0
2025-02-13 11:50:00,518.34,518.95,517.48,517.68,8593.0,518.34,518.95,517.48,517.68,8593.0
2025-02-13 12:00:00,517.48,518.77,517.48,518.65,4689.0,517.48,518.77,517.48,518.65,4689.0
2025-02-13 12:10:00,518.31,518.38,517.05,517.54,10154.0,518.31,518.38,517.05,517.54,10154.0
2025-02-13 12:20:00,517.54,518.55,517.32,518.46,7247.0,517.54,518.55,517.32,518.46,7247.0
2025-02-13 12:30:00,518.3,519.54,517.75,519.53,3270.0,518.3,519.54,517.75,519.53,3270.0
2025-02-13 12:40:00,519.93,521.6,519.93,521.57,4649.0,519.93,521.6,519.93,521.57,4649.0
2025-02-13 12:50:00,521.61,522.09,520.76,521.25,9309.0,521.61,522.09,520.76,521.25,9309.0
2025-02-13 13:00:00,521.03,521.7,520.78,521.59,11615.0,521.03,521.7,520.78,521.59,11615.0
2025-02-13 13:10:00,521.58,523.16,521.12,521.13,6901.0,521.58,523.16,521.12,521.13,6901.0
2025-02-13 13:20:00,521.68,522.91,521.68,522.62,4176.0,521.68,522.91,521.68,522.62,4176.0
2025-02-13 13:30:00,522.66,523.31,522.28,523.27,4905.0,522.66,523.31,522.28,523.27,4905.0
2025-02-13 13:40:00,523.26,523.26,521.44,522.73,6772.0,523.26,523.26,521.44,522.73,6772.0
2025-02-13 13:50:00,522.27,522.27,521.01,522.02,4147.0,522.27,522.27,521.01,522.02,4147.0
2025-02-13 14:00:00,522.06,522.98,521.64,522.5,6167.0,522.06,522.98,521.64,522.5,6167.0
2025-02-13 14:10:00,522.69,523.22,521.48,523.19,6684.0,522.69,523.22,521.48,523.19,6684.0
2025-02-13 14:20:00,523.02,523.78,522.64,523.78,3010.0,523.02,523.78,522.64,523.78,3010.0
2025-02-13 14:30:00,523.57,525.06,523.47,525.06,9421.0,523.57,525.06,523.47,525.06,9421.0
2025-02-13 14:40:00,524.89,525.15,524.41,524.91,5683.0,524.89,525.15,524.41,524.91,5683.0
2025-02-13 14:50:00,525.17,525.9,524.63,524.95,7655.0,525.17,525.9,524.63,524.95,7655.0
2025-02-13 15:00:00,524.93,526.67,524.68,526.4,7153.0,524.93,526.67,524.68,526.4,7153.0
2025-02-13 15:10:00,526.4,526.52,525.98,526.49,8419.0,526.4,526.52,525.98,526.49,8419.0
2025-02-13 15:20:00,526.25,527.32,526.25,526.82,15942.0,526.25,527.32,526.25,526.82,15942.0
2025-02-13 15:30:00,526.63,526.87,525.65,526.87,10137.0,526.63,526.87,525.65,526.87,10137.0
2025-02-13 15:40:00,526.94,528.09,526.76,527.87,11782.0,526.94,528.09,526.76,527.87,11782.0
2025-02-13 15:50:00,527.92,529.37,526.62,528.44,49326.0,527.92,529.37,526.62,528.44,49326.0
2025-02-14 09:30:00,527.36,527.51,522.02,524.25,24420.0,527.36,527.51,522.02,524.25,24420.0
2025-02-14 09:40:00,524.25,527.66,523.52,526.35,6467.0,524.25,527.66,523.52,526.35,6467.0
2025-02-14 09:50:00,526.37,526.6,523.71,524.2,12155.0,526.37,526.6,523.71,524.2,12155.0
2025-02-14 10:00:00,524.2,524.2,521.6,522.9,10127.0,524.2,524.2,521.6,522.9,10127.0
2025-02-14 10:10:00,523.2,523.94,522.02,523.12,19302.0,523.2,523.94,522.02,523.12,19302.0
2025-02-14 10:20:00,523.43,524.9,523.42,523.93,3616.0,523.43,524.9,523.42,523.93,3616.0
2025-02-14 10:30:00,523.9,524.4,522.65,523.81,13835.0,523.9,524.4,522.65,523.81,13835.0
2025-02-14 10:40:00,523.68,523.69,522.27,522.82,6452.0,523.68,523.69,522.27,522.82,6452.0
2025-02-14 10:50:00,523.66,524.23,523.48,523.54,13209.0,523.66,524.23,523.48,523.54,13209.0
2025-02-14 11:00:00,523.94,523.94,522.98,523.15,7730.0,523.94,523.94,522.98,523.15,7730.0
2025-02-14 11:10:00,523.16,523.36,519.41,519.41,10489.0,523.16,523.36,519.41,519.41,10489.0
2025-02-14 11:20:00,520.23,520.92,519.43,520.44,4803.0,520.23,520.92,519.43,520.44,4803.0
2025-02-14 11:30:00,520.56,522.0,520.1,521.46,15153.0,520.56,522.0,520.1,521.46,15153.0
2025-02-14 11:40:00,521.46,521.85,520.95,520.96,18120.0,521.46,521.85,520.95,520.96,18120.0
2025-02-14 11:50:00,520.89,522.09,520.68,521.95,6695.0,520.89,522.09,520.68,521.95,6695.0
2025-02-14 12:00:00,521.64,522.49,521.5,521.5,3555.0,521.64,522.49,521.5,521.5,3555.0
2025-02-14 12:10:00,521.55,521.82,520.96,521.44,4808.0,521.55,521.82,520.96,521.44,4808.0
2025-02-14 12:20:00,521.31,521.8,520.4,520.4,5710.0,521.31,521.8,520.4,520.4,5710.0
2025-02-14 12:30:00,520.65,521.86,520.47,521.8,5744.0,520.65,521.86,520.47,521.8,5744.0
2025-02-14 12:40:00,521.94,522.84,521.7,522.21,10154.0,521.94,522.84,521.7,522.21,10154.0
2025-02-14 12:50:00,522.57,524.58,522.43,524.13,13227.0,522.57,524.58,522.43,524.13,13227.0
2025-02-14 13:00:00,524.18,524.4,523.89,524.18,4900.0,524.18,524.4,523.89,524.18,4900.0
2025-02-14 13:10:00,524.51,524.69,524.07,524.36,7515.0,524.51,524.69,524.07,524.36,7515.0
2025-02-14 13:20:00,524.36,524.62,523.24,524.3,8630.0,524.36,524.62,523.24,524.3,8630.0
2025-02-14 13:30:00,524.37,525.09,523.94,525.01,4301.0,524.37,525.09,523.94,525.01,4301.0
2025-02-14 13:40:00,525.09,526.27,524.99,525.62,4723.0,525.09,526.27,524.99,525.62,4723.0
2025-02-14 13:50:00,525.63,526.32,525.27,525.49,1150.0,525.63,526.32,525.27,525.49,1150.0
2025-02-14 14:00:00,525.27,525.55,524.62,525.07,6167.0,525.27,525.55,524.62,525.07,6167.0
2025-02-14 14:10:00,525.08,525.59,524.32,524.32,5927.0,525.08,525.59,524.32,524.32,5927.0
2025-02-14 14:20:00,523.92,524.15,523.01,523.25,2295.0,523.92,524.15,523.01,523.25,2295.0
2025-02-14 14:30:00,523.01,523.65,522.8,523.42,15496.0,523.01,523.65,522.8,523.42,15496.0
2025-02-14 14:40:00,523.22,524.48,522.94,523.84,7245.0,523.22,524.48,522.94,523.84,7245.0
2025-02-14 14:50:00,523.33,524.0,523.14,523.26,6104.0,523.33,524.0,523.14,523.26,6104.0
2025-02-14 15:00:00,523.2,523.52,523.04,523.29,9456.0,523.2,523.52,523.04,523.29,9456.0
2025-02-14 15:10:00,523.04,523.75,522.84,523.64,16526.0,523.04,523.75,522.84,523.64,16526.0
2025-02-14 15:20:00,523.31,524.66,523.3,524.66,7096.0,523.31,524.66,523.3,524.66,7096.0
2025-02-14 15:30:00,524.27,525.42,524.0,524.84,8377.0,524.27,525.42,524.0,524.84,8377.0
2025-02-14 15:40:00,524.74,524.74,522.88,523.6,43798.0,524.74,524.74,522.88,523.6,43798.0
2025-02-14 15:50:00,523.57,524.51,522.35,522.35,49606.0,523.57,524.51,522.35,522.35,49606.0
2025-02-18 09:30:00,527.98,527.98,522.55,525.79,35734.0,527.98,527.98,522.55,525.79,35734.0
2025-02-18 09:40:00,526.01,527.12,516.06,517.45,23258.0,526.01,527.12,516.06,517.45,23258.0
2025-02-18 09:50:00,517.79,519.86,517.58,517.95,15783.0,517.79,519.86,517.58,517.95,15783.0
2025-02-18 10:00:00,518.43,521.48,517.72,520.75,13416.0,518.43,521.48,517.72,520.75,13416.0
2025-02-18 10:10:00,520.67,522.58,520.18,520.96,10808.0,520.67,522.58,520.18,520.96,10808.0
2025-02-18 10:20:00,520.89,521.61,519.0,519.08,18561.0,520.89,521.61,519.0,519.08,18561.0
2025-02-18 10:30:00,519.46,520.94,518.64,519.69,7254.0,519.46,520.94,518.64,519.69,7254.0
2025-02-18 10:40:00,520.25,520.79,519.53,520.09,9361.0,520.25,520.79,519.53,520.09,9361.0
2025-02-18 10:50:00,520.12,521.88,519.92,520.68,11502.0,520.12,521.88,519.92,520.68,11502.0
2025-02-18 11:00:00,520.95,521.4,520.05,520.31,11936.0,520.95,521.4,520.05,520.31,11936.0
2025-02-18 11:10:00,520.31,521.08,520.31,520.77,5236.0,520.31,521.08,520.31,520.77,5236.0
2025-02-18 11:20:00,520.47,521.79,519.05,521.79,11913.0,520.47,521.79,519.05,521.79,11913.0
2025-02-18 11:30:00,521.52,522.52,521.29,521.6,6192.0,521.52,522.52,521.29,521.6,6192.0
2025-02-18 11:40:00,521.38,522.43,521.38,522.09,5112.0,521.38,522.43,521.38,522.09,5112.0
2025-02-18 11:50:00,522.25,523.69,521.86,522.44,6555.0,522.25,523.69,521.86,522.44,6555.0
2025-02-18 12:00:00,522.52,524.4,522.49,523.59,8635.0,522.52,524.4,522.49,523.59,8635.0
2025-02-18 12:10:00,523.37,524.02,522.93,523.09,4726.0,523.37,524.02,522.93,523.09,4726.0
2025-02-18 12:20:00,523.1,523.9,523.08,523.9,3266.0,523.1,523.9,523.08,523.9,3266.0
2025-02-18 12:30:00,523.9,525.03,523.87,525.03,5987.0,523.9,525.03,523.87,525.03,5987.0
2025-02-18 12:40:00,525.01,525.43,524.28,524.83,3030.0,525.01,525.43,524.28,524.83,3030.0
2025-02-18 12:50:00,525.05,525.91,524.99,525.27,1609.0,525.05,525.91,524.99,525.27,1609.0
2025-02-18 13:00:00,525.1,525.91,524.7,524.7,3643.0,525.1,525.91,524.7,524.7,3643.0
2025-02-18 13:10:00,524.98,525.81,524.98,525.26,2000.0,524.98,525.81,524.98,525.26,2000.0
2025-02-18 13:20:00,525.21,526.07,525.09,525.45,5037.0,525.21,526.07,525.09,525.45,5037.0
2025-02-18 13:30:00,525.45,525.96,524.94,525.96,2824.0,525.45,525.96,524.94,525.96,2824.0
2025-02-18 13:40:00,525.99,527.02,525.64,527.02,3529.0,525.99,527.02,525.64,527.02,3529.0
2025-02-18 13:50:00,527.27,528.0,526.87,526.87,4152.0,527.27,528.0,526.87,526.87,4152.0
2025-02-18 14:00:00,527.18,527.27,524.47,524.47,3172.0,527.18,527.27,524.47,524.47,3172.0
2025-02-18 14:10:00,524.52,524.9,523.78,523.78,6309.0,524.52,524.9,523.78,523.78,6309.0
2025-02-18 14:20:00,524.07,524.64,523.92,524.38,6733.0,524.07,524.64,523.92,524.38,6733.0
2025-02-18 14:30:00,524.31,524.9,523.9,523.9,7237.0,524.31,524.9,523.9,523.9,7237.0
2025-02-18 14:40:00,524.22,524.9,524.06,524.46,5834.0,524.22,524.9,524.06,524.46,5834.0
2025-02-18 14:50:00,524.24,524.44,523.69,523.88,5241.0,524.24,524.44,523.69,523.88,5241.0
2025-02-18 15:00:00,523.86,524.07,523.21,523.6,14910.0,523.86,524.07,523.21,523.6,14910.0
2025-02-18 15:10:00,523.7,524.14,523.02,523.06,4316.0,523.7,524.14,523.02,523.06,4316.0
2025-02-18 15:20:00,523.35,524.16,523.02,523.66,7068.0,523.35,524.16,523.02,523.66,7068.0
2025-02-18 15:30:00,523.95,525.42,523.94,524.41,9120.0,523.95,525.42,523.94,524.41,9120.0
2025-02-18 15:40:00,524.65,525.58,524.02,524.24,12041.0,524.65,525.58,524.02,524.24,12041.0
2025-02-18 15:50:00,524.54,525.61,524.32,524.85,45967.0,524.54,525.61,524.32,524.85,45967.0
2025-02-19 09:30:00,521.25,521.27,498.0,498.87,68838.0,521.25,521.27,498.0,498.87,68838.0
2025-02-19 09:40:00,498.0,503.35,497.17,500.74,38490.0,498.0,503.35,497.17,500.74,38490.0
2025-02-19 09:50:00,500.74,502.08,499.87,500.99,20038.0,500.74,502.08,499.87,500.99,20038.0
2025-02-19 10:00:00,501.43,503.07,500.27,502.33,19084.0,501.43,503.07,500.27,502.33,19084.0
2025-02-19 10:10:00,502.33,506.89,502.32,506.33,11950.0,502.33,506.89,502.32,506.33,11950.0
2025-02-19 10:20:00,505.66,507.09,504.37,506.02,8140.0,505.66,507.09,504.37,506.02,8140.0
2025-02-19 10:30:00,506.56,508.55,504.38,504.39,5364.0,506.56,508.55,504.38,504.39,5364.0
2025-02-19 10:40:00,504.85,505.11,503.38,503.94,10980.0,504.85,505.11,503.38,503.94,10980.0
2025-02-19 10:50:00,503.21,503.21,492.59,492.59,36215.0,503.21,503.21,492.59,492.59,36215.0
2025-02-19 11:00:00,492.97,494.3,487.9,487.96,51872.0,492.97,494.3,487.9,487.96,51872.0
2025-02-19 11:10:00,487.88,490.49,486.57,486.61,46123.0,487.88,490.49,486.57,486.61,46123.0
2025-02-19 11:20:00,486.84,492.83,486.74,492.83,23160.0,486.84,492.83,486.74,492.83,23160.0
2025-02-19 11:30:00,492.04,493.04,490.86,492.68,28709.0,492.04,493.04,490.86,492.68,28709.0
2025-02-19 11:40:00,492.33,493.5,491.02,491.54,30740.0,492.33,493.5,491.02,491.54,30740.0
2025-02-19 11:50:00,491.51,492.31,491.13,491.84,16463.0,491.51,492.31,491.13,491.84,16463.0
2025-02-19 12:00:00,491.84,495.34,491.77,494.21,14905.0,491.84,495.34,491.77,494.21,14905.0
2025-02-19 12:10:00,494.8,494.8,493.0,494.11,7584.0,494.8,494.8,493.0,494.11,7584.0
2025-02-19 12:20:00,493.72,495.9,493.71,495.9,7307.0,493.72,495.9,493.71,495.9,7307.0
2025-02-19 12:30:00,495.94,498.32,495.69,498.13,10569.0,495.94,498.32,495.69,498.13,10569.0
2025-02-19 12:40:00,498.13,498.49,497.42,497.9,12164.0,498.13,498.49,497.42,497.9,12164.0
2025-02-19 12:50:00,497.9,498.92,497.63,497.81,13404.0,497.9,498.92,497.63,497.81,13404.0
2025-02-19 13:00:00,497.84,497.9,496.89,496.89,6516.0,497.84,497.9,496.89,496.89,6516.0
2025-02-19 13:10:00,496.89,497.28,496.41,496.65,11397.0,496.89,497.28,496.41,496.65,11397.0
2025-02-19 13:20:00,496.35,497.06,496.35,496.81,6531.0,496.35,497.06,496.35,496.81,6531.0
2025-02-19 13:30:00,496.8,498.26,496.8,497.39,17190.0,496.8,498.26,496.8,497.39,17190.0
2025-02-19 13:40:00,497.39,497.39,496.36,496.74,6628.0,497.39,497.39,496.36,496.74,6628.0
2025-02-19 13:50:00,496.74,497.39,496.33,496.35,38209.0,496.74,497.39,496.33,496.35,38209.0
2025-02-19 14:00:00,496.49,497.52,496.21,497.52,72312.0,496.49,497.52,496.21,497.52,72312.0
2025-02-19 14:10:00,497.7,499.0,497.29,498.05,71438.0,497.7,499.0,497.29,498.05,71438.0
2025-02-19 14:20:00,498.25,500.11,497.9,499.24,51541.0,498.25,500.11,497.9,499.24,51541.0
2025-02-19 14:30:00,499.2,500.47,499.02,500.47,7423.0,499.2,500.47,499.02,500.47,7423.0
2025-02-19 14:40:00,500.42,502.47,500.42,501.38,17497.0,500.42,502.47,500.42,501.38,17497.0
2025-02-19 14:50:00,501.38,501.69,500.13,500.13,8124.0,501.38,501.69,500.13,500.13,8124.0
2025-02-19 15:00:00,500.14,500.29,499.44,499.7,16687.0,500.14,500.29,499.44,499.7,16687.0
2025-02-19 15:10:00,499.61,501.59,499.45,501.34,25239.0,499.61,501.59,499.45,501.34,25239.0
2025-02-19 15:20:00,501.27,501.62,499.83,499.85,23429.0,501.27,501.62,499.83,499.85,23429.0
2025-02-19 15:30:00,500.25,502.12,500.05,501.52,68743.0,500.25,502.12,500.05,501.52,68743.0
2025-02-19 15:40:00,501.74,501.94,500.62,500.97,69369.0,501.74,501.94,500.62,500.97,69369.0
2025-02-19 15:50:00,501.36,503.64,500.03,501.07,137284.0,501.36,503.64,500.03,501.07,137284.0
2025-02-20 09:30:00,502.41,505.17,501.0,504.76,39922.0,502.41,505.17,501.0,504.76,39922.0
2025-02-20 09:40:00,504.34,505.05,501.92,503.51,22178.0,504.34,505.05,501.92,503.51,22178.0
2025-02-20 09:50:00,502.78,503.11,498.21,498.22,18263.0,502.78,503.11,498.21,498.22,18263.0
2025-02-20 10:00:00,498.21,498.79,495.01,496.74,15918.0,498.21,498.79,495.01,496.74,15918.0
2025-02-20 10:10:00,496.73,498.0,495.57,496.66,15844.0,496.73,498.0,495.57,496.66,15844.0
2025-02-20 10:20:00,497.41,499.08,496.64,499.08,7032.0,497.41,499.08,496.64,499.08,7032.0
2025-02-20 10:30:00,499.28,500.81,498.29,498.42,5732.0,499.28,500.81,498.29,498.42,5732.0
2025-02-20 10:40:00,498.42,498.44,496.3,496.86,5594.0,498.42,498.44,496.3,496.86,5594.0
2025-02-20 10:50:00,496.86,497.13,495.59,495.59,8974.0,496.86,497.13,495.59,495.59,8974.0
2025-02-20 11:00:00,496.11,498.17,496.1,498.01,12666.0,496.11,498.17,496.1,498.01,12666.0
2025-02-20 11:10:00,497.71,498.86,497.6,497.8,12432.0,497.71,498.86,497.6,497.8,12432.0
2025-02-20 11:20:00,497.79,498.86,497.79,498.19,8024.0,497.79,498.86,497.79,498.19,8024.0
2025-02-20 11:30:00,498.38,498.54,496.59,496.85,10361.0,498.38,498.54,496.59,496.85,10361.0
2025-02-20 11:40:00,496.77,497.57,496.31,496.62,6189.0,496.77,497.57,496.31,496.62,6189.0
2025-02-20 11:50:00,497.0,497.63,496.87,497.56,6939.0,497.0,497.63,496.87,497.56,6939.0
2025-02-20 12:00:00,497.53,499.12,497.53,498.37,6980.0,497.53,499.12,497.53,498.37,6980.0
2025-02-20 12:10:00,498.3,499.13,497.77,498.5,5411.0,498.3,499.13,497.77,498.5,5411.0
2025-02-20 12:20:00,498.12,498.94,498.03,498.11,4632.0,498.12,498.94,498.03,498.11,4632.0
2025-02-20 12:30:00,498.28,499.31,498.19,498.19,5259.0,498.28,499.31,498.19,498.19,5259.0
2025-02-20 12:40:00,498.2,498.97,498.05,498.66,3930.0,498.2,498.97,498.05,498.66,3930.0
2025-02-20 12:50:00,498.43,498.43,497.0,497.0,7100.0,498.43,498.43,497.0,497.0,7100.0
2025-02-20 13:00:00,497.4,497.76,497.0,497.27,3709.0,497.4,497.76,497.0,497.27,3709.0
2025-02-20 13:10:00,497.27,497.27,496.3,496.3,4475.0,497.27,497.27,496.3,496.3,4475.0
2025-02-20 13:20:00,496.12,496.55,495.47,495.61,5626.0,496.12,496.55,495.47,495.61,5626.0
2025-02-20 13:30:00,495.26,496.15,495.26,495.54,5569.0,495.26,496.15,495.26,495.54,5569.0
2025-02-20 13:40:00,495.54,495.61,494.18,494.4,11460.0,495.54,495.61,494.18,494.4,11460.0
2025-02-20 13:50:00,494.18,495.39,493.75,495.09,7462.0,494.18,495.39,493.75,495.09,7462.0
2025-02-20 14:00:00,495.1,496.82,495.1,496.11,5238.0,495.1,496.82,495.1,496.11,5238.0
2025-02-20 14:10:00,496.08,496.99,495.61,495.64,8463.0,496.08,496.99,495.61,495.64,8463.0
2025-02-20 14:20:00,495.62,496.39,495.42,495.54,27242.0,495.62,496.39,495.42,495.54,27242.0
2025-02-20 14:30:00,495.54,495.69,494.66,494.75,11666.0,495.54,495.69,494.66,494.75,11666.0
2025-02-20 14:40:00,494.76,496.44,494.43,496.05,12975.0,494.76,496.44,494.43,496.05,12975.0
2025-02-20 14:50:00,496.43,497.08,495.72,496.06,10170.0,496.43,497.08,495.72,496.06,10170.0
2025-02-20 15:00:00,495.89,495.98,495.44,495.44,8805.0,495.89,495.98,495.44,495.44,8805.0
2025-02-20 15:10:00,495.39,495.63,493.57,494.34,14748.0,495.39,495.63,493.57,494.34,14748.0
2025-02-20 15:20:00,494.72,495.19,494.31,494.65,6258.0,494.72,495.19,494.31,494.65,6258.0
2025-02-20 15:30:00,494.65,495.0,494.02,494.56,12939.0,494.65,495.0,494.02,494.56,12939.0
2025-02-20 15:40:00,494.54,496.04,494.43,495.38,15884.0,494.54,496.04,494.43,495.38,15884.0
2025-02-20 15:50:00,495.77,496.44,493.48,494.11,71619.0,495.77,496.44,493.48,494.11,71619.0
2025-02-21 09:30:00,493.74,493.74,489.03,491.96,61333.0,493.74,493.74,489.03,491.96,61333.0
2025-02-21 09:40:00,492.78,492.9,489.53,490.79,10843.0,492.78,492.9,489.53,490.79,10843.0
2025-02-21 09:50:00,490.27,490.27,487.42,489.3,20360.0,490.27,490.27,487.42,489.3,20360.0
2025-02-21 10:00:00,487.08,489.3,487.0,487.89,9721.0,487.08,489.3,487.0,487.89,9721.0
2025-02-21 10:10:00,487.95,488.72,484.97,484.98,26218.0,487.95,488.72,484.97,484.98,26218.0
2025-02-21 10:20:00,484.91,485.94,483.21,483.26,22999.0,484.91,485.94,483.21,483.26,22999.0
2025-02-21 10:30:00,483.21,483.89,481.66,483.48,21574.0,483.21,483.89,481.66,483.48,21574.0
2025-02-21 10:40:00,483.04,483.76,482.34,483.75,8380.0,483.04,483.76,482.34,483.75,8380.0
2025-02-21 10:50:00,483.37,483.86,481.83,482.25,5169.0,483.37,483.86,481.83,482.25,5169.0
2025-02-21 11:00:00,482.87,483.07,481.24,482.9,24768.0,482.87,483.07,481.24,482.9,24768.0
2025-02-21 11:10:00,482.59,483.8,482.58,483.69,9799.0,482.59,483.8,482.58,483.69,9799.0
2025-02-21 11:20:00,483.72,484.15,483.07,483.61,6618.0,483.72,484.15,483.07,483.61,6618.0
2025-02-21 11:30:00,483.4,486.55,483.08,486.55,16380.0,483.4,486.55,483.08,486.55,16380.0
2025-02-21 11:40:00,485.86,486.95,485.73,486.72,6311.0,485.86,486.95,485.73,486.72,6311.0
2025-02-21 11:50:00,486.61,487.18,485.98,486.9,9366.0,486.61,487.18,485.98,486.9,9366.0
2025-02-21 12:00:00,486.79,489.63,486.79,488.52,34067.0,486.79,489.63,486.79,488.52,34067.0
2025-02-21 12:10:00,488.13,488.13,486.51,486.52,5111.0,488.13,488.13,486.51,486.52,5111.0
2025-02-21 12:20:00,486.11,486.42,484.5,486.07,17937.0,486.11,486.42,484.5,486.07,17937.0
2025-02-21 12:30:00,485.76,485.76,484.4,484.63,3347.0,485.76,485.76,484.4,484.63,3347.0
2025-02-21 12:40:00,484.56,484.6,483.37,483.38,3728.0,484.56,484.6,483.37,483.38,3728.0
2025-02-21 12:50:00,483.0,483.76,481.89,481.89,4760.0,483.0,483.76,481.89,481.89,4760.0
2025-02-21 13:00:00,481.69,482.25,481.27,481.95,9449.0,481.69,482.25,481.27,481.95,9449.0
2025-02-21 13:10:00,481.36,481.73,480.6,481.08,9288.0,481.36,481.73,480.6,481.08,9288.0
2025-02-21 13:20:00,481.08,481.19,479.52,479.71,8834.0,481.08,481.19,479.52,479.71,8834.0
2025-02-21 13:30:00,479.84,480.33,479.42,479.5,9878.0,479.84,480.33,479.42,479.5,9878.0
2025-02-21 13:40:00,479.38,479.56,477.99,478.21,7088.0,479.38,479.56,477.99,478.21,7088.0
2025-02-21 13:50:00,477.68,478.23,477.07,477.07,8927.0,477.68,478.23,477.07,477.07,8927.0
2025-02-21 14:00:00,477.22,477.78,476.43,477.09,12947.0,477.22,477.78,476.43,477.09,12947.0
2025-02-21 14:10:00,477.23,477.5,476.04,476.04,9866.0,477.23,477.5,476.04,476.04,9866.0
2025-02-21 14:20:00,476.0,476.29,474.02,474.02,11913.0,476.0,476.29,474.02,474.02,11913.0
2025-02-21 14:30:00,474.29,475.55,473.15,473.89,30897.0,474.29,475.55,473.15,473.89,30897.0
2025-02-21 14:40:00,473.89,474.8,473.68,473.97,5287.0,473.89,474.8,473.68,473.97,5287.0
2025-02-21 14:50:00,473.92,474.85,473.66,473.85,7989.0,473.92,474.85,473.66,473.85,7989.0
2025-02-21 15:00:00,473.99,474.01,472.74,473.67,11830.0,473.99,474.01,472.74,473.67,11830.0
2025-02-21 15:10:00,473.59,475.35,472.95,474.96,13103.0,473.59,475.35,472.95,474.96,13103.0
2025-02-21 15:20:00,475.16,475.64,474.57,474.89,14043.0,475.16,475.64,474.57,474.89,14043.0
2025-02-21 15:30:00,475.18,475.58,474.43,474.51,14121.0,475.18,475.58,474.43,474.51,14121.0
2025-02-21 15:40:00,474.67,475.79,474.4,475.79,25883.0,474.67,475.79,474.4,475.79,25883.0
2025-02-21 15:50:00,475.79,476.32,474.5,474.99,44212.0,475.79,476.32,474.5,474.99,44212.0
2025-02-24 09:30:00,479.28,481.13,474.52,474.52,22355.0,479.28,481.13,474.52,474.52,22355.0
2025-02-24 09:40:00,474.94,477.17,473.83,474.55,8643.0,474.94,477.17,473.83,474.55,8643.0
2025-02-24 09:50:00,474.75,475.03,471.48,471.48,10942.0,474.75,475.03,471.48,471.48,10942.0
2025-02-24 10:00:00,471.1,471.4,465.0,467.76,23991.0,471.1,471.4,465.0,467.76,23991.0
2025-02-24 10:10:00,468.42,472.67,468.41,470.76,16942.0,468.42,472.67,468.41,470.76,16942.0
2025-02-24 10:20:00,471.09,471.88,468.78,468.78,10553.0,471.09,471.88,468.78,468.78,10553.0
2025-02-24 10:30:00,469.33,469.82,468.5,469.25,10857.0,469.33,469.82,468.5,469.25,10857.0
2025-02-24 10:40:00,468.85,471.28,468.71,469.53,5720.0,468.85,471.28,468.71,469.53,5720.0
2025-02-24 10:50:00,470.36,470.65,469.14,470.64,3130.0,470.36,470.65,469.14,470.64,3130.0
2025-02-24 11:00:00,470.59,471.88,470.2,471.45,3690.0,470.59,471.88,470.2,471.45,3690.0
2025-02-24 11:10:00,471.6,472.64,471.39,472.25,5447.0,471.6,472.64,471.39,472.25,5447.0
2025-02-24 11:20:00,472.75,474.45,471.7,473.85,4448.0,472.75,474.45,471.7,473.85,4448.0
2025-02-24 11:30:00,474.47,474.66,472.59,472.7,4170.0,474.47,474.66,472.59,472.7,4170.0
2025-02-24 11:40:00,472.77,475.54,472.77,475.24,7253.0,472.77,475.54,472.77,475.24,7253.0
2025-02-24 11:50:00,474.54,475.77,474.54,474.71,1600.0,474.54,475.77,474.54,474.71,1600.0
2025-02-24 12:00:00,474.52,475.83,474.11,474.4,2600.0,474.52,475.83,474.11,474.4,2600.0
2025-02-24 12:10:00,474.4,478.06,474.35,478.06,4120.0,474.4,478.06,474.35,478.06,4120.0
2025-02-24 12:20:00,477.56,477.61,476.24,476.4,6899.0,477.56,477.61,476.24,476.4,6899.0
2025-02-24 12:30:00,476.39,477.12,475.58,477.12,4736.0,476.39,477.12,475.58,477.12,4736.0
2025-02-24 12:40:00,477.12,477.27,476.5,476.5,3225.0,477.12,477.27,476.5,476.5,3225.0
2025-02-24 12:50:00,476.48,476.94,475.81,476.11,9938.0,476.48,476.94,475.81,476.11,9938.0
2025-02-24 13:00:00,476.0,477.05,476.0,476.45,5090.0,476.0,477.05,476.0,476.45,5090.0
2025-02-24 13:10:00,476.45,477.47,476.23,477.19,2497.0,476.45,477.47,476.23,477.19,2497.0
2025-02-24 13:20:00,476.86,476.96,475.98,476.38,3074.0,476.86,476.96,475.98,476.38,3074.0
2025-02-24 13:30:00,476.58,477.68,476.35,477.31,10226.0,476.58,477.68,476.35,477.31,10226.0
2025-02-24 13:40:00,477.31,477.39,475.45,475.53,6434.0,477.31,477.39,475.45,475.53,6434.0
2025-02-24 13:50:00,475.31,475.52,475.01,475.28,3594.0,475.31,475.52,475.01,475.28,3594.0
2025-02-24 14:00:00,475.38,475.88,474.34,474.73,2316.0,475.38,475.88,474.34,474.73,2316.0
2025-02-24 14:10:00,474.66,475.73,474.59,475.1,5134.0,474.66,475.73,474.59,475.1,5134.0
2025-02-24 14:20:00,475.13,475.26,474.55,475.26,3581.0,475.13,475.26,474.55,475.26,3581.0
2025-02-24 14:30:00,474.81,476.08,474.79,475.02,5086.0,474.81,476.08,474.79,475.02,5086.0
2025-02-24 14:40:00,475.01,475.2,474.17,474.85,13625.0,475.01,475.2,474.17,474.85,13625.0
2025-02-24 14:50:00,474.92,475.22,473.75,474.0,5647.0,474.92,475.22,473.75,474.0,5647.0
2025-02-24 15:00:00,474.21,475.23,473.7,475.15,6734.0,474.21,475.23,473.7,475.15,6734.0
2025-02-24 15:10:00,474.7,474.9,474.1,474.31,8134.0,474.7,474.9,474.1,474.31,8134.0
2025-02-24 15:20:00,473.96,474.54,472.6,472.67,2541.0,473.96,474.54,472.6,472.67,2541.0
2025-02-24 15:30:00,472.75,473.75,472.56,472.84,5651.0,472.75,473.75,472.56,472.84,5651.0
2025-02-24 15:40:00,473.08,473.53,472.04,473.53,11590.0,473.08,473.53,472.04,473.53,11590.0
2025-02-24 15:50:00,473.48,473.52,470.06,470.07,59338.0,473.48,473.52,470.06,470.07,59338.0
2025-02-25 09:30:00,467.64,469.27,464.46,468.63,32452.0,467.64,469.27,464.46,468.63,32452.0
2025-02-25 09:40:00,467.62,468.84,465.97,465.97,17031.0,467.62,468.84,465.97,465.97,17031.0
2025-02-25 09:50:00,466.48,467.2,463.39,464.21,15336.0,466.48,467.2,463.39,464.21,15336.0
2025-02-25 10:00:00,464.39,465.52,463.15,465.52,20566.0,464.39,465.52,463.15,465.52,20566.0
2025-02-25 10:10:00,465.78,466.2,460.09,460.44,12032.0,465.78,466.2,460.09,460.44,12032.0
2025-02-25 10:20:00,460.4,461.61,457.0,459.95,19467.0,460.4,461.61,457.0,459.95,19467.0
2025-02-25 10:30:00,460.79,463.26,459.48,463.26,14939.0,460.79,463.26,459.48,463.26,14939.0
2025-02-25 10:40:00,463.28,463.57,462.01,463.05,5776.0,463.28,463.57,462.01,463.05,5776.0
2025-02-25 10:50:00,462.53,463.61,461.91,462.37,33277.0,462.53,463.61,461.91,462.37,33277.0
2025-02-25 11:00:00,461.9,462.52,460.5,461.9,14957.0,461.9,462.52,460.5,461.9,14957.0
2025-02-25 11:10:00,461.9,462.84,461.29,462.84,8992.0,461.9,462.84,461.29,462.84,8992.0
2025-02-25 11:20:00,462.81,462.81,460.29,460.94,12412.0,462.81,462.81,460.29,460.94,12412.0
2025-02-25 11:30:00,460.94,461.77,459.81,461.77,46747.0,460.94,461.77,459.81,461.77,46747.0
2025-02-25 11:40:00,461.31,462.0,461.15,461.97,28714.0,461.31,462.0,461.15,461.97,28714.0
2025-02-25 11:50:00,461.97,463.9,461.66,463.69,44139.0,461.97,463.9,461.66,463.69,44139.0
2025-02-25 12:00:00,463.38,463.51,461.84,461.92,13890.0,463.38,463.51,461.84,461.92,13890.0
2025-02-25 12:10:00,461.92,462.5,461.17,462.4,30655.0,461.92,462.5,461.17,462.4,30655.0
2025-02-25 12:20:00,461.47,462.57,460.58,462.57,5191.0,461.47,462.57,460.58,462.57,5191.0
2025-02-25 12:30:00,462.73,463.05,462.12,462.56,6032.0,462.73,463.05,462.12,462.56,6032.0
2025-02-25 12:40:00,462.42,462.81,461.72,461.72,3709.0,462.42,462.81,461.72,461.72,3709.0
2025-02-25 12:50:00,462.22,462.62,461.69,462.07,13328.0,462.22,462.62,461.69,462.07,13328.0
2025-02-25 13:00:00,462.24,464.45,461.88,464.11,18859.0,462.24,464.45,461.88,464.11,18859.0
2025-02-25 13:10:00,464.05,464.23,462.44,462.44,11185.0,464.05,464.23,462.44,462.44,11185.0
2025-02-25 13:20:00,462.52,463.47,461.79,461.79,31057.0,462.52,463.47,461.79,461.79,31057.0
2025-02-25 13:30:00,461.62,464.1,461.62,463.9,15667.0,461.62,464.1,461.62,463.9,15667.0
2025-02-25 13:40:00,464.06,464.59,463.35,463.35,5103.0,464.06,464.59,463.35,463.35,5103.0
2025-02-25 13:50:00,463.38,463.41,462.15,462.54,12762.0,463.38,463.41,462.15,462.54,12762.0
2025-02-25 14:00:00,462.33,462.33,461.87,462.14,21744.0,462.33,462.33,461.87,462.14,21744.0
2025-02-25 14:10:00,462.0,462.43,460.8,461.95,24668.0,462.0,462.43,460.8,461.95,24668.0
2025-02-25 14:20:00,462.16,462.16,461.53,461.53,5308.0,462.16,462.16,461.53,461.53,5308.0
2025-02-25 14:30:00,461.55,463.07,461.5,463.06,33946.0,461.55,463.07,461.5,463.06,33946.0
2025-02-25 14:40:00,463.32,463.76,462.65,463.33,16435.0,463.32,463.76,462.65,463.33,16435.0
2025-02-25 14:50:00,463.55,463.97,462.7,462.7,11894.0,463.55,463.97,462.7,462.7,11894.0
2025-02-25 15:00:00,463.0,463.76,462.64,463.02,20941.0,463.0,463.76,462.64,463.02,20941.0
2025-02-25 15:10:00,463.03,463.32,462.65,463.13,16787.0,463.03,463.32,462.65,463.13,16787.0
2025-02-25 15:20:00,463.13,463.95,463.1,463.7,26458.0,463.13,463.95,463.1,463.7,26458.0
2025-02-25 15:30:00,463.7,463.7,461.55,461.62,8134.0,463.7,463.7,461.55,461.62,8134.0
2025-02-25 15:40:00,461.36,462.09,460.42,460.89,72371.0,461.36,462.09,460.42,460.89,72371.0
2025-02-25 15:50:00,460.79,460.99,457.0,458.06,105067.0,460.79,460.99,457.0,458.06,105067.0
2025-02-26 09:30:00,465.0,469.35,462.24,468.62,49300.0,465.0,469.35,462.24,468.62,49300.0
2025-02-26 09:40:00,469.09,469.74,466.63,469.35,19749.0,469.09,469.74,466.63,469.35,19749.0
2025-02-26 09:50:00,469.35,471.49,468.21,470.81,17237.0,469.35,471.49,468.21,470.81,17237.0
2025-02-26 10:00:00,470.81,472.9,469.81,471.27,32225.0,470.81,472.9,469.81,471.27,32225.0
2025-02-26 10:10:00,471.44,472.62,471.18,472.62,8061.0,471.44,472.62,471.18,472.62,8061.0
2025-02-26 10:20:00,472.07,472.09,469.85,470.08,12160.0,472.07,472.09,469.85,470.08,12160.0
2025-02-26 10:30:00,470.18,472.56,470.15,471.25,16772.0,470.18,472.56,470.15,471.25,16772.0
2025-02-26 10:40:00,471.81,474.11,471.81,473.88,12726.0,471.81,474.11,471.81,473.88,12726.0
2025-02-26 10:50:00,473.44,473.84,472.0,473.3,20656.0,473.44,473.84,472.0,473.3,20656.0
2025-02-26 11:00:00,473.38,474.63,473.06,474.62,12968.0,473.38,474.63,473.06,474.62,12968.0
2025-02-26 11:10:00,474.4,475.33,474.09,475.25,12773.0,474.4,475.33,474.09,475.25,12773.0
2025-02-26 11:20:00,475.25,476.0,474.43,474.9,26273.0,475.25,476.0,474.43,474.9,26273.0
2025-02-26 11:30:00,474.9,476.71,474.39,476.04,14319.0,474.9,476.71,474.39,476.04,14319.0
2025-02-26 11:40:00,476.25,476.39,475.25,476.21,15940.0,476.25,476.39,475.25,476.21,15940.0
2025-02-26 11:50:00,476.21,476.39,474.39,474.56,15552.0,476.21,476.39,474.39,474.56,15552.0
2025-02-26 12:00:00,474.5,475.41,473.89,474.51,5958.0,474.5,475.41,473.89,474.51,5958.0
2025-02-26 12:10:00,474.51,474.99,473.07,473.45,8283.0,474.51,474.99,473.07,473.45,8283.0
2025-02-26 12:20:00,473.04,473.86,472.5,473.86,3877.0,473.04,473.86,472.5,473.86,3877.0
2025-02-26 12:30:00,474.04,474.71,472.85,472.85,8460.0,474.04,474.71,472.85,472.85,8460.0
2025-02-26 12:40:00,472.8,473.18,471.1,471.48,8283.0,472.8,473.18,471.1,471.48,8283.0
2025-02-26 12:50:00,471.81,472.5,471.1,471.64,17079.0,471.81,472.5,471.1,471.64,17079.0
2025-02-26 13:00:00,471.79,471.79,469.07,470.48,10592.0,471.79,471.79,469.07,470.48,10592.0
2025-02-26 13:10:00,470.35,471.29,469.94,470.45,13007.0,470.35,471.29,469.94,470.45,13007.0
2025-02-26 13:20:00,470.76,471.9,470.25,470.32,10071.0,470.76,471.9,470.25,470.32,10071.0
2025-02-26 13:30:00,469.92,470.27,469.35,469.55,7439.0,469.92,470.27,469.35,469.55,7439.0
2025-02-26 13:40:00,469.07,470.25,468.27,469.09,5500.0,469.07,470.25,468.27,469.09,5500.0
2025-02-26 13:50:00,469.49,469.49,467.66,468.53,9459.0,469.49,469.49,467.66,468.53,9459.0
2025-02-26 14:00:00,468.02,469.06,467.01,467.19,10099.0,468.02,469.06,467.01,467.19,10099.0
2025-02-26 14:10:00,467.7,468.28,467.32,468.18,5979.0,467.7,468.28,467.32,468.18,5979.0
2025-02-26 14:20:00,468.1,469.87,468.05,469.13,13854.0,468.1,469.87,468.05,469.13,13854.0
2025-02-26 14:30:00,469.14,469.73,468.4,469.41,11998.0,469.14,469.73,468.4,469.41,11998.0
2025-02-26 14:40:00,469.3,470.32,469.0,469.75,8933.0,469.3,470.32,469.0,469.75,8933.0
2025-02-26 14:50:00,469.36,469.75,467.28,467.61,13643.0,469.36,469.75,467.28,467.61,13643.0
2025-02-26 15:00:00,467.7,468.76,467.47,468.34,9228.0,467.7,468.76,467.47,468.34,9228.0
2025-02-26 15:10:00,468.67,469.06,468.01,468.95,18818.0,468.67,469.06,468.01,468.95,18818.0
2025-02-26 15:20:00,468.73,470.61,468.51,469.95,28288.0,468.73,470.61,468.51,469.95,28288.0
2025-02-26 15:30:00,469.91,470.27,468.75,469.9,10839.0,469.91,470.27,468.75,469.9,10839.0
2025-02-26 15:40:00,469.83,471.29,469.34,471.11,14542.0,469.83,471.29,469.34,471.11,14542.0
2025-02-26 15:50:00,470.67,471.41,469.98,471.16,95936.0,470.67,471.41,469.98,471.16,95936.0
2025-02-27 09:30:00,481.5,488.0,467.19,472.29,85249.0,481.5,488.0,467.19,472.29,85249.0
2025-02-27 09:40:00,472.29,472.29,465.37,467.29,60082.0,472.29,472.29,465.37,467.29,60082.0
2025-02-27 09:50:00,467.3,467.7,463.52,464.25,54532.0,467.3,467.7,463.52,464.25,54532.0
2025-02-27 10:00:00,464.8,467.53,460.23,464.81,42911.0,464.8,467.53,460.23,464.81,42911.0
2025-02-27 10:10:00,464.59,472.95,464.59,472.22,26122.0,464.59,472.95,464.59,472.22,26122.0
2025-02-27 10:20:00,472.04,474.4,470.64,471.31,17381.0,472.04,474.4,470.64,471.31,17381.0
2025-02-27 10:30:00,471.05,472.5,469.05,471.83,18666.0,471.05,472.5,469.05,471.83,18666.0
2025-02-27 10:40:00,471.83,471.83,469.63,470.5,28428.0,471.83,471.83,469.63,470.5,28428.0
2025-02-27 10:50:00,469.91,470.3,466.06,466.89,10192.0,469.91,470.3,466.06,466.89,10192.0
2025-02-27 11:00:00,466.37,467.31,463.76,463.86,10948.0,466.37,467.31,463.76,463.86,10948.0
2025-02-27 11:10:00,464.25,467.53,464.25,467.28,8765.0,464.25,467.53,464.25,467.28,8765.0
2025-02-27 11:20:00,466.54,467.23,464.66,465.11,6025.0,466.54,467.23,464.66,465.11,6025.0
2025-02-27 11:30:00,465.46,467.86,465.44,467.68,10490.0,465.46,467.86,465.44,467.68,10490.0
2025-02-27 11:40:00,467.37,467.75,465.8,466.03,6992.0,467.37,467.75,465.8,466.03,6992.0
2025-02-27 11:50:00,466.1,466.36,464.02,464.02,6583.0,466.1,466.36,464.02,464.02,6583.0
2025-02-27 12:00:00,463.96,465.29,463.88,464.59,7347.0,463.96,465.29,463.88,464.59,7347.0
2025-02-27 12:10:00,464.74,464.75,462.59,463.26,9237.0,464.74,464.75,462.59,463.26,9237.0
2025-02-27 12:20:00,462.99,464.72,462.55,464.69,4971.0,462.99,464.72,462.55,464.69,4971.0
2025-02-27 12:30:00,464.76,465.81,464.75,465.33,4703.0,464.76,465.81,464.75,465.33,4703.0
2025-02-27 12:40:00,465.05,465.98,463.99,465.64,5970.0,465.05,465.98,463.99,465.64,5970.0
2025-02-27 12:50:00,465.41,466.08,464.38,464.73,12681.0,465.41,466.08,464.38,464.73,12681.0
2025-02-27 13:00:00,464.93,465.78,464.03,464.76,15692.0,464.93,465.78,464.03,464.76,15692.0
2025-02-27 13:10:00,465.09,466.37,464.63,465.9,9673.0,465.09,466.37,464.63,465.9,9673.0
2025-02-27 13:20:00,466.01,467.01,465.68,466.66,8358.0,466.01,467.01,465.68,466.66,8358.0
2025-02-27 13:30:00,466.59,467.13,466.34,466.86,6141.0,466.59,467.13,466.34,466.86,6141.0
2025-02-27 13:40:00,466.83,466.83,464.21,464.81,8699.0,466.83,466.83,464.21,464.81,8699.0
2025-02-27 13:50:00,464.57,464.93,463.72,464.5,7072.0,464.57,464.93,463.72,464.5,7072.0
2025-02-27 14:00:00,464.5,464.5,461.39,461.48,14494.0,464.5,464.5,461.39,461.48,14494.0
2025-02-27 14:10:00,461.59,461.61,459.23,459.79,24288.0,461.59,461.61,459.23,459.79,24288.0
2025-02-27 14:20:00,459.81,460.45,457.81,457.81,17371.0,459.81,460.45,457.81,457.81,17371.0
2025-02-27 14:30:00,457.78,458.22,455.97,457.4,18498.0,457.78,458.22,455.97,457.4,18498.0
2025-02-27 14:40:00,457.26,458.48,456.62,457.61,13667.0,457.26,458.48,456.62,457.61,13667.0
2025-02-27 14:50:00,457.61,458.57,457.19,457.19,14607.0,457.61,458.57,457.19,457.19,14607.0
2025-02-27 15:00:00,456.96,456.97,454.13,454.31,13910.0,456.96,456.97,454.13,454.31,13910.0
2025-02-27 15:10:00,454.57,455.63,454.12,454.23,20453.0,454.57,455.63,454.12,454.23,20453.0
2025-02-27 15:20:00,454.22,456.12,454.08,454.88,28528.0,454.22,456.12,454.08,454.88,28528.0
2025-02-27 15:30:00,454.83,456.89,454.73,456.05,23543.0,454.83,456.89,454.73,456.05,23543.0
2025-02-27 15:40:00,455.81,456.59,454.85,456.44,31217.0,455.81,456.59,454.85,456.44,31217.0
2025-02-27 15:50:00,456.16,458.01,454.05,454.93,112241.0,456.16,458.01,454.05,454.93,112241.0
2025-02-28 09:30:00,461.01,463.48,457.08,461.34,33540.0,461.01,463.48,457.08,461.34,33540.0
2025-02-28 09:40:00,460.42,460.52,454.55,456.28,27730.0,460.42,460.52,454.55,456.28,27730.0
2025-02-28 09:50:00,456.18,458.88,455.99,458.28,17598.0,456.18,458.88,455.99,458.28,17598.0
2025-02-28 10:00:00,458.66,460.08,457.24,459.64,31168.0,458.66,460.08,457.24,459.64,31168.0
2025-02-28 10:10:00,459.13,460.32,458.92,459.16,10256.0,459.13,460.32,458.92,459.16,10256.0
2025-02-28 10:20:00,458.96,460.92,458.93,460.92,19370.0,458.96,460.92,458.93,460.92,19370.0
2025-02-28 10:30:00,460.98,462.57,457.61,458.49,14466.0,460.98,462.57,457.61,458.49,14466.0
2025-02-28 10:40:00,458.66,458.87,457.15,457.15,3846.0,458.66,458.87,457.15,457.15,3846.0
2025-02-28 10:50:00,458.03,458.72,456.88,458.56,7423.0,458.03,458.72,456.88,458.56,7423.0
2025-02-28 11:00:00,458.0,459.18,457.19,457.61,8910.0,458.0,459.18,457.19,457.61,8910.0
2025-02-28 11:10:00,458.12,458.12,454.5,455.64,7658.0,458.12,458.12,454.5,455.64,7658.0
2025-02-28 11:20:00,455.65,456.22,454.42,454.54,10237.0,455.65,456.22,454.42,454.54,10237.0
2025-02-28 11:30:00,454.53,456.65,454.31,456.65,20307.0,454.53,456.65,454.31,456.65,20307.0
2025-02-28 11:40:00,456.62,457.63,456.25,457.08,8070.0,456.62,457.63,456.25,457.08,8070.0
2025-02-28 11:50:00,456.53,457.06,455.92,456.12,5257.0,456.53,457.06,455.92,456.12,5257.0
2025-02-28 12:00:00,456.12,456.49,455.01,455.38,10476.0,456.12,456.49,455.01,455.38,10476.0
2025-02-28 12:10:00,455.38,457.34,455.35,457.32,6715.0,455.38,457.34,455.35,457.32,6715.0
2025-02-28 12:20:00,457.27,457.6,455.3,455.47,9822.0,457.27,457.6,455.3,455.47,9822.0
2025-02-28 12:30:00,455.62,456.08,455.08,455.88,16515.0,455.62,456.08,455.08,455.88,16515.0
2025-02-28 12:40:00,455.57,456.02,451.9,451.9,14229.0,455.57,456.02,451.9,451.9,14229.0
2025-02-28 12:50:00,451.76,453.23,451.34,451.62,6799.0,451.76,453.23,451.34,451.62,6799.0
2025-02-28 13:00:00,451.65,452.28,451.3,452.09,5236.0,451.65,452.28,451.3,452.09,5236.0
2025-02-28 13:10:00,451.57,452.08,449.22,449.39,20847.0,451.57,452.08,449.22,449.39,20847.0
2025-02-28 13:20:00,449.64,451.8,449.22,451.8,13855.0,449.64,451.8,449.22,451.8,13855.0
2025-02-28 13:30:00,451.26,452.17,450.27,451.91,13176.0,451.26,452.17,450.27,451.91,13176.0
2025-02-28 13:40:00,452.0,452.2,450.69,451.2,5431.0,452.0,452.2,450.69,451.2,5431.0
2025-02-28 13:50:00,451.25,451.7,449.15,449.15,11060.0,451.25,451.7,449.15,449.15,11060.0
2025-02-28 14:00:00,449.05,450.34,448.39,448.83,9374.0,449.05,450.34,448.39,448.83,9374.0
2025-02-28 14:10:00,448.78,449.56,448.33,449.21,9750.0,448.78,449.56,448.33,449.21,9750.0
2025-02-28 14:20:00,449.39,449.68,448.11,448.97,11545.0,449.39,449.68,448.11,448.97,11545.0
2025-02-28 14:30:00,449.38,451.33,449.38,451.29,8470.0,449.38,451.33,449.38,451.29,8470.0
2025-02-28 14:40:00,451.33,451.73,450.57,451.61,7988.0,451.33,451.73,450.57,451.61,7988.0
2025-02-28 14:50:00,451.24,452.39,451.13,452.04,6914.0,451.24,452.39,451.13,452.04,6914.0
2025-02-28 15:00:00,452.04,453.5,452.04,453.08,21809.0,452.04,453.5,452.04,453.08,21809.0
2025-02-28 15:10:00,453.08,453.3,450.85,452.0,22375.0,453.08,453.3,450.85,452.0,22375.0
2025-02-28 15:20:00,451.9,452.66,450.51,452.66,13227.0,451.9,452.66,450.51,452.66,13227.0
2025-02-28 15:30:00,452.52,452.6,450.13,451.27,14555.0,452.52,452.6,450.13,451.27,14555.0
2025-02-28 15:40:00,451.05,452.76,451.04,452.23,20025.0,451.05,452.76,451.04,452.23,20025.0
2025-02-28 15:50:00,452.63,457.92,452.63,457.11,115926.0,452.63,457.92,452.63,457.11,115926.0
2025-03-03 09:30:00,463.57,466.01,462.04,463.94,70943.0,463.57,466.01,462.04,463.94,70943.0
2025-03-03 09:40:00,463.99,466.87,462.59,464.64,23928.0,463.99,466.87,462.59,464.64,23928.0
2025-03-03 09:50:00,464.64,465.38,461.37,462.64,49648.0,464.64,465.38,461.37,462.64,49648.0
2025-03-03 10:00:00,462.64,464.25,459.93,462.41,47443.0,462.64,464.25,459.93,462.41,47443.0
2025-03-03 10:10:00,462.06,463.59,460.69,461.69,32383.0,462.06,463.59,460.69,461.69,32383.0
2025-03-03 10:20:00,461.69,467.74,461.69,465.56,112723.0,461.69,467.74,461.69,465.56,112723.0
2025-03-03 10:30:00,465.56,467.56,463.57,464.36,57891.0,465.56,467.56,463.57,464.36,57891.0
2025-03-03 10:40:00,464.16,466.14,462.87,463.53,30864.0,464.16,466.14,462.87,463.53,30864.0
2025-03-03 10:50:00,463.74,464.98,462.17,462.17,10522.0,463.74,464.98,462.17,462.17,10522.0
2025-03-03 11:00:00,463.14,464.3,462.69,462.7,12354.0,463.14,464.3,462.69,462.7,12354.0
2025-03-03 11:10:00,463.38,463.39,462.37,463.21,18297.0,463.38,463.39,462.37,463.21,18297.0
2025-03-03 11:20:00,463.32,464.46,462.64,462.7,28476.0,463.32,464.46,462.64,462.7,28476.0
2025-03-03 11:30:00,462.81,463.36,460.2,461.39,51618.0,462.81,463.36,460.2,461.39,51618.0
2025-03-03 11:40:00,461.24,462.43,460.92,462.43,19634.0,461.24,462.43,460.92,462.43,19634.0
2025-03-03 11:50:00,463.49,463.98,462.84,463.26,32379.0,463.49,463.98,462.84,463.26,32379.0
2025-03-03 12:00:00,463.2,463.61,462.52,463.22,6479.0,463.2,463.61,462.52,463.22,6479.0
2025-03-03 12:10:00,463.27,464.15,462.85,463.78,6295.0,463.27,464.15,462.85,463.78,6295.0
2025-03-03 12:20:00,463.75,463.75,460.99,461.45,3783.0,463.75,463.75,460.99,461.45,3783.0
2025-03-03 12:30:00,461.45,461.83,459.44,460.57,19423.0,461.45,461.83,459.44,460.57,19423.0
2025-03-03 12:40:00,460.45,460.64,458.64,459.81,14584.0,460.45,460.64,458.64,459.81,14584.0
2025-03-03 12:50:00,459.81,459.81,455.99,457.06,10469.0,459.81,459.81,455.99,457.06,10469.0
2025-03-03 13:00:00,456.89,457.23,454.75,455.29,28842.0,456.89,457.23,454.75,455.29,28842.0
2025-03-03 13:10:00,455.29,455.29,452.47,452.5,8025.0,455.29,455.29,452.47,452.5,8025.0
2025-03-03 13:20:00,452.55,453.05,450.69,450.7,9903.0,452.55,453.05,450.69,450.7,9903.0
2025-03-03 13:30:00,450.97,451.67,449.52,450.19,12986.0,450.97,451.67,449.52,450.19,12986.0
2025-03-03 13:40:00,450.37,452.74,449.44,451.11,9197.0,450.37,452.74,449.44,451.11,9197.0
2025-03-03 13:50:00,452.14,452.91,451.69,452.84,9706.0,452.14,452.91,451.69,452.84,9706.0
2025-03-03 14:00:00,452.42,453.56,451.85,452.37,11634.0,452.42,453.56,451.85,452.37,11634.0
2025-03-03 14:10:00,452.14,452.87,450.96,451.62,16226.0,452.14,452.87,450.96,451.62,16226.0
2025-03-03 14:20:00,451.62,452.1,449.58,450.77,12869.0,451.62,452.1,449.58,450.77,12869.0
2025-03-03 14:30:00,450.23,451.5,449.75,451.1,18778.0,450.23,451.5,449.75,451.1,18778.0
2025-03-03 14:40:00,451.41,452.44,450.81,450.81,5828.0,451.41,452.44,450.81,450.81,5828.0
2025-03-03 14:50:00,451.08,451.48,447.78,448.18,14353.0,451.08,451.48,447.78,448.18,14353.0
2025-03-03 15:00:00,448.11,448.11,444.0,444.0,29510.0,448.11,448.11,444.0,444.0,29510.0
2025-03-03 15:10:00,444.66,445.43,443.38,443.49,25768.0,444.66,445.43,443.38,443.49,25768.0
2025-03-03 15:20:00,443.5,444.52,442.47,443.7,28691.0,443.5,444.52,442.47,443.7,28691.0
2025-03-03 15:30:00,443.42,444.85,442.79,442.79,31163.0,443.42,444.85,442.79,442.79,31163.0
2025-03-03 15:40:00,442.92,444.33,442.29,444.0,35750.0,442.92,444.33,442.29,444.0,35750.0
2025-03-03 15:50:00,443.66,444.09,442.42,443.27,96850.0,443.66,444.09,442.42,443.27,96850.0
2025-03-04 09:30:00,440.37,444.71,436.66,443.26,66921.0,440.37,444.71,436.66,443.26,66921.0
2025-03-04 09:40:00,442.41,442.94,436.8,439.01,18304.0,442.41,442.94,436.8,439.01,18304.0
2025-03-04 09:50:00,438.78,439.64,437.0,437.31,20352.0,438.78,439.64,437.0,437.31,20352.0
2025-03-04 10:00:00,437.01,437.95,431.79,432.41,54173.0,437.01,437.95,431.79,432.41,54173.0
2025-03-04 10:10:00,432.03,434.52,430.63,430.87,36046.0,432.03,434.52,430.63,430.87,36046.0
2025-03-04 10:20:00,431.05,433.64,429.77,432.34,21385.0,431.05,433.64,429.77,432.34,21385.0
2025-03-04 10:30:00,432.12,436.31,431.8,434.25,16857.0,432.12,436.31,431.8,434.25,16857.0
2025-03-04 10:40:00,434.24,436.9,434.02,436.9,14840.0,434.24,436.9,434.02,436.9,14840.0
2025-03-04 10:50:00,436.28,436.8,434.46,436.05,9292.0,436.28,436.8,434.46,436.05,9292.0
2025-03-04 11:00:00,436.22,436.44,432.51,432.55,7891.0,436.22,436.44,432.51,432.55,7891.0
2025-03-04 11:10:00,433.01,435.42,432.66,433.25,8782.0,433.01,435.42,432.66,433.25,8782.0
2025-03-04 11:20:00,434.06,434.43,432.91,433.61,8144.0,434.06,434.43,432.91,433.61,8144.0
2025-03-04 11:30:00,433.94,435.49,433.15,435.28,9777.0,433.94,435.49,433.15,435.28,9777.0
2025-03-04 11:40:00,435.39,439.88,435.32,439.88,9869.0,435.39,439.88,435.32,439.88,9869.0
2025-03-04 11:50:00,439.59,441.62,439.35,439.96,14477.0,439.59,441.62,439.35,439.96,14477.0
2025-03-04 12:00:00,440.56,441.58,438.86,439.91,19311.0,440.56,441.58,438.86,439.91,19311.0
2025-03-04 12:10:00,439.91,441.89,439.14,441.43,22266.0,439.91,441.89,439.14,441.43,22266.0
2025-03-04 12:20:00,441.3,446.2,441.29,445.8,14677.0,441.3,446.2,441.29,445.8,14677.0
2025-03-04 12:30:00,445.8,445.8,443.0,444.84,22328.0,445.8,445.8,443.0,444.84,22328.0
2025-03-04 12:40:00,444.94,445.22,443.53,443.79,12200.0,444.94,445.22,443.53,443.79,12200.0
2025-03-04 12:50:00,443.4,443.66,441.44,441.8,9164.0,443.4,443.66,441.44,441.8,9164.0
2025-03-04 13:00:00,441.79,445.1,441.42,445.1,10922.0,441.79,445.1,441.42,445.1,10922.0
2025-03-04 13:10:00,445.11,446.81,442.78,443.89,10104.0,445.11,446.81,442.78,443.89,10104.0
2025-03-04 13:20:00,444.0,444.0,441.96,442.38,19544.0,444.0,444.0,441.96,442.38,19544.0
2025-03-04 13:30:00,441.99,444.44,441.94,444.38,10555.0,441.99,444.44,441.94,444.38,10555.0
2025-03-04 13:40:00,444.35,445.46,444.19,445.02,7447.0,444.35,445.46,444.19,445.02,7447.0
2025-03-04 13:50:00,445.02,446.97,445.01,446.27,6385.0,445.02,446.97,445.01,446.27,6385.0
2025-03-04 14:00:00,446.56,449.0,446.09,448.29,10288.0,446.56,449.0,446.09,448.29,10288.0
2025-03-04 14:10:00,447.92,448.65,447.36,448.19,7850.0,447.92,448.65,447.36,448.19,7850.0
2025-03-04 14:20:00,447.94,449.47,447.75,448.38,10848.0,447.94,449.47,447.75,448.38,10848.0
2025-03-04 14:30:00,448.39,448.39,446.99,448.04,7013.0,448.39,448.39,446.99,448.04,7013.0
2025-03-04 14:40:00,448.04,449.01,447.6,448.21,12484.0,448.04,449.01,447.6,448.21,12484.0
2025-03-04 14:50:00,448.2,448.92,447.74,448.28,18398.0,448.2,448.92,447.74,448.28,18398.0
2025-03-04 15:00:00,448.14,450.82,448.14,450.0,19903.0,448.14,450.82,448.14,450.0,19903.0
2025-03-04 15:10:00,450.15,451.05,449.61,450.81,8764.0,450.15,451.05,449.61,450.81,8764.0
2025-03-04 15:20:00,450.91,451.97,450.06,450.06,19257.0,450.91,451.97,450.06,450.06,19257.0
2025-03-04 15:30:00,450.02,450.28,446.35,446.41,30752.0,450.02,450.28,446.35,446.41,30752.0
2025-03-04 15:40:00,446.3,447.4,445.0,445.51,16912.0,446.3,447.4,445.0,445.51,16912.0
2025-03-04 15:50:00,444.82,445.77,442.23,445.14,90179.0,444.82,445.77,442.23,445.14,90179.0
2025-03-05 09:30:00,437.32,441.94,433.91,435.98,48607.0,437.32,441.94,433.91,435.98,48607.0
2025-03-05 09:40:00,436.28,440.68,436.28,437.86,38798.0,436.28,440.68,436.28,437.86,38798.0
2025-03-05 09:50:00,437.23,441.07,435.41,438.76,34486.0,437.23,441.07,435.41,438.76,34486.0
2025-03-05 10:00:00,438.87,444.05,438.86,441.26,15372.0,438.87,444.05,438.86,441.26,15372.0
2025-03-05 10:10:00,441.01,441.77,438.1,439.26,25540.0,441.01,441.77,438.1,439.26,25540.0
2025-03-05 10:20:00,439.39,440.64,438.0,439.45,25825.0,439.39,440.64,438.0,439.45,25825.0
2025-03-05 10:30:00,439.45,442.08,438.11,441.81,11716.0,439.45,442.08,438.11,441.81,11716.0
2025-03-05 10:40:00,441.32,442.13,439.52,440.56,13150.0,441.32,442.13,439.52,440.56,13150.0
2025-03-05 10:50:00,440.34,443.6,440.0,442.84,11966.0,440.34,443.6,440.0,442.84,11966.0
2025-03-05 11:00:00,442.5,442.5,439.06,439.06,14724.0,442.5,442.5,439.06,439.06,14724.0
2025-03-05 11:10:00,439.29,439.52,437.3,438.51,13356.0,439.29,439.52,437.3,438.51,13356.0
2025-03-05 11:20:00,438.56,439.9,438.12,439.9,11668.0,438.56,439.9,438.12,439.9,11668.0
2025-03-05 11:30:00,439.61,439.61,437.85,438.46,11992.0,439.61,439.61,437.85,438.46,11992.0
2025-03-05 11:40:00,438.28,438.85,437.4,438.63,5570.0,438.28,438.85,437.4,438.63,5570.0
2025-03-05 11:50:00,438.48,441.01,437.81,440.87,6626.0,438.48,441.01,437.81,440.87,6626.0
2025-03-05 12:00:00,440.87,441.73,439.89,441.02,6763.0,440.87,441.73,439.89,441.02,6763.0
2025-03-05 12:10:00,441.07,441.98,440.33,440.97,9790.0,441.07,441.98,440.33,440.97,9790.0
2025-03-05 12:20:00,441.62,442.49,440.99,442.47,10530.0,441.62,442.49,440.99,442.47,10530.0
2025-03-05 12:30:00,442.55,443.94,442.48,443.75,8551.0,442.55,443.94,442.48,443.75,8551.0
2025-03-05 12:40:00,444.03,444.05,442.72,443.7,9998.0,444.03,444.05,442.72,443.7,9998.0
2025-03-05 12:50:00,444.21,444.93,443.77,444.81,20843.0,444.21,444.93,443.77,444.81,20843.0
2025-03-05 13:00:00,444.82,444.82,441.54,441.54,8748.0,444.82,444.82,441.54,441.54,8748.0
2025-03-05 13:10:00,442.54,443.9,442.25,442.94,7424.0,442.54,443.9,442.25,442.94,7424.0
2025-03-05 13:20:00,442.94,443.52,441.52,441.8,10175.0,442.94,443.52,441.52,441.8,10175.0
2025-03-05 13:30:00,442.25,442.68,441.2,441.52,6464.0,442.25,442.68,441.2,441.52,6464.0
2025-03-05 13:40:00,441.93,443.11,441.83,443.11,3639.0,441.93,443.11,441.83,443.11,3639.0
2025-03-05 13:50:00,443.93,445.26,443.36,445.05,10360.0,443.93,445.26,443.36,445.05,10360.0
2025-03-05 14:00:00,445.01,447.79,444.53,447.79,9315.0,445.01,447.79,444.53,447.79,9315.0
2025-03-05 14:10:00,447.86,448.9,447.6,448.69,9180.0,447.86,448.9,447.6,448.69,9180.0
2025-03-05 14:20:00,448.37,449.59,447.8,448.53,13783.0,448.37,449.59,447.8,448.53,13783.0
2025-03-05 14:30:00,448.39,449.42,448.39,448.96,12810.0,448.39,449.42,448.39,448.96,12810.0
2025-03-05 14:40:00,449.13,449.63,448.45,449.6,13268.0,449.13,449.63,448.45,449.6,13268.0
2025-03-05 14:50:00,449.8,450.44,449.2,449.56,16281.0,449.8,450.44,449.2,449.56,16281.0
2025-03-05 15:00:00,449.56,450.9,449.43,450.9,10889.0,449.56,450.9,449.43,450.9,10889.0
2025-03-05 15:10:00,450.62,451.29,448.49,449.16,16043.0,450.62,451.29,448.49,449.16,16043.0
2025-03-05 15:20:00,449.2,449.65,447.73,449.29,18016.0,449.2,449.65,447.73,449.29,18016.0
2025-03-05 15:30:00,449.07,449.67,448.25,449.31,17194.0,449.07,449.67,448.25,449.31,17194.0
2025-03-05 15:40:00,449.31,449.84,448.31,448.68,17466.0,449.31,449.84,448.31,448.68,17466.0
2025-03-05 15:50:00,448.49,449.9,447.28,448.18,70834.0,448.49,449.9,447.28,448.18,70834.0
2025-03-06 09:30:00,440.11,440.56,435.84,440.55,32653.0,440.11,440.56,435.84,440.55,32653.0
2025-03-06 09:40:00,440.39,444.03,440.04,444.03,26227.0,440.39,444.03,440.04,444.03,26227.0
2025-03-06 09:50:00,443.85,445.48,441.76,441.77,18198.0,443.85,445.48,441.76,441.77,18198.0
2025-03-06 10:00:00,441.76,445.77,441.41,445.71,26562.0,441.76,445.77,441.41,445.71,26562.0
2025-03-06 10:10:00,445.68,447.2,444.65,447.13,6779.0,445.68,447.2,444.65,447.13,6779.0
2025-03-06 10:20:00,448.0,448.89,447.0,448.89,29301.0,448.0,448.89,447.0,448.89,29301.0
2025-03-06 10:30:00,449.1,449.52,447.47,449.52,13273.0,449.1,449.52,447.47,449.52,13273.0
2025-03-06 10:40:00,449.98,450.36,448.97,449.24,16885.0,449.98,450.36,448.97,449.24,16885.0
2025-03-06 10:50:00,448.61,449.04,447.49,447.75,58301.0,448.61,449.04,447.49,447.75,58301.0
2025-03-06 11:00:00,448.38,449.67,447.67,449.67,32075.0,448.38,449.67,447.67,449.67,32075.0
2025-03-06 11:10:00,448.95,449.36,447.23,448.26,24884.0,448.95,449.36,447.23,448.26,24884.0
2025-03-06 11:20:00,447.85,448.19,446.14,447.33,36070.0,447.85,448.19,446.14,447.33,36070.0
2025-03-06 11:30:00,447.93,448.56,445.27,445.59,23636.0,447.93,448.56,445.27,445.59,23636.0
2025-03-06 11:40:00,446.13,446.66,445.26,445.55,57182.0,446.13,446.66,445.26,445.55,57182.0
2025-03-06 11:50:00,446.1,446.18,444.29,445.4,11710.0,446.1,446.18,444.29,445.4,11710.0
2025-03-06 12:00:00,445.18,445.75,443.37,444.63,46349.0,445.18,445.75,443.37,444.63,46349.0
2025-03-06 12:10:00,444.56,444.56,443.53,444.39,21869.0,444.56,444.56,443.53,444.39,21869.0
2025-03-06 12:20:00,445.33,446.03,444.11,444.3,8614.0,445.33,446.03,444.11,444.3,8614.0
2025-03-06 12:30:00,444.3,445.1,444.06,444.11,15681.0,444.3,445.1,444.06,444.11,15681.0
2025-03-06 12:40:00,443.88,445.02,441.55,441.55,12012.0,443.88,445.02,441.55,441.55,12012.0
2025-03-06 12:50:00,441.69,443.84,441.3,443.42,2893.0,441.69,443.84,441.3,443.42,2893.0
2025-03-06 13:00:00,443.13,443.94,443.03,443.49,4480.0,443.13,443.94,443.03,443.49,4480.0
2025-03-06 13:10:00,443.7,445.34,443.02,445.08,4181.0,443.7,445.34,443.02,445.08,4181.0
2025-03-06 13:20:00,445.25,446.08,444.3,444.3,11119.0,445.25,446.08,444.3,444.3,11119.0
2025-03-06 13:30:00,443.9,444.67,442.05,442.3,7370.0,443.9,444.67,442.05,442.3,7370.0
2025-03-06 13:40:00,441.83,443.1,441.17,442.69,5581.0,441.83,443.1,441.17,442.69,5581.0
2025-03-06 13:50:00,442.87,443.73,442.63,443.41,9191.0,442.87,443.73,442.63,443.41,9191.0
2025-03-06 14:00:00,443.21,443.27,442.38,442.7,12653.0,443.21,443.27,442.38,442.7,12653.0
2025-03-06 14:10:00,442.71,443.27,441.78,441.79,12745.0,442.71,443.27,441.78,441.79,12745.0
2025-03-06 14:20:00,441.77,442.09,441.0,441.33,7089.0,441.77,442.09,441.0,441.33,7089.0
2025-03-06 14:30:00,441.0,442.18,440.6,441.94,11647.0,441.0,442.18,440.6,441.94,11647.0
2025-03-06 14:40:00,442.44,445.73,442.37,445.32,8726.0,442.44,445.73,442.37,445.32,8726.0
2025-03-06 14:50:00,445.38,447.79,443.56,443.56,8544.0,445.38,447.79,443.56,443.56,8544.0
2025-03-06 15:00:00,443.25,445.47,442.78,443.57,7454.0,443.25,445.47,442.78,443.57,7454.0
2025-03-06 15:10:00,443.94,445.31,443.43,444.22,14588.0,443.94,445.31,443.43,444.22,14588.0
2025-03-06 15:20:00,444.39,444.74,442.06,444.74,14669.0,444.39,444.74,442.06,444.74,14669.0
2025-03-06 15:30:00,444.84,446.11,444.73,445.17,46650.0,444.84,446.11,444.73,445.17,46650.0
2025-03-06 15:40:00,444.83,445.34,443.43,445.27,50212.0,444.83,445.34,443.43,445.27,50212.0
2025-03-06 15:50:00,445.59,446.51,444.74,445.8,106525.0,445.59,446.51,444.74,445.8,106525.0
2025-03-07 09:30:00,443.26,447.76,442.26,445.1,46371.0,443.26,447.76,442.26,445.1,46371.0
2025-03-07 09:40:00,446.19,449.32,446.16,448.33,32348.0,446.19,449.32,446.16,448.33,32348.0
2025-03-07 09:50:00,448.57,450.36,446.56,446.56,21338.0,448.57,450.36,446.56,446.56,21338.0
2025-03-07 10:00:00,446.29,448.76,445.11,448.66,15743.0,446.29,448.76,445.11,448.66,15743.0
2025-03-07 10:10:00,448.33,448.65,444.83,446.31,11141.0,448.33,448.65,444.83,446.31,11141.0
2025-03-07 10:20:00,445.79,446.99,444.91,444.98,10638.0,445.79,446.99,444.91,444.98,10638.0
2025-03-07 10:30:00,444.43,444.43,440.81,441.95,22898.0,444.43,444.43,440.81,441.95,22898.0
2025-03-07 10:40:00,441.68,447.9,441.27,446.7,15728.0,441.68,447.9,441.27,446.7,15728.0
2025-03-07 10:50:00,446.76,447.14,444.8,446.23,8132.0,446.76,447.14,444.8,446.23,8132.0
2025-03-07 11:00:00,445.25,446.0,443.18,443.18,7111.0,445.25,446.0,443.18,443.18,7111.0
2025-03-07 11:10:00,443.75,443.97,440.65,440.87,11709.0,443.75,443.97,440.65,440.87,11709.0
2025-03-07 11:20:00,440.85,440.93,437.82,438.47,16458.0,440.85,440.93,437.82,438.47,16458.0
2025-03-07 11:30:00,438.74,439.09,437.83,438.28,19781.0,438.74,439.09,437.83,438.28,19781.0
2025-03-07 11:40:00,437.83,438.16,436.2,436.97,20512.0,437.83,438.16,436.2,436.97,20512.0
2025-03-07 11:50:00,436.54,437.28,435.99,436.97,6524.0,436.54,437.28,435.99,436.97,6524.0
2025-03-07 12:00:00,436.47,438.56,436.25,436.48,7721.0,436.47,438.56,436.25,436.48,7721.0
2025-03-07 12:10:00,436.68,436.7,433.5,433.5,9133.0,436.68,436.7,433.5,433.5,9133.0
2025-03-07 12:20:00,434.57,437.27,433.62,437.27,22329.0,434.57,437.27,433.62,437.27,22329.0
2025-03-07 12:30:00,436.84,440.19,436.84,440.11,5816.0,436.84,440.19,436.84,440.11,5816.0
2025-03-07 12:40:00,439.4,443.55,438.65,442.9,5578.0,439.4,443.55,438.65,442.9,5578.0
2025-03-07 12:50:00,442.87,445.4,440.83,441.42,10684.0,442.87,445.4,440.83,441.42,10684.0
2025-03-07 13:00:00,441.64,447.12,441.18,445.3,17593.0,441.64,447.12,441.18,445.3,17593.0
2025-03-07 13:10:00,445.33,445.61,443.49,444.72,4034.0,445.33,445.61,443.49,444.72,4034.0
2025-03-07 13:20:00,444.72,445.15,442.58,442.66,4462.0,444.72,445.15,442.58,442.66,4462.0
2025-03-07 13:30:00,442.63,444.99,442.35,444.74,8411.0,442.63,444.99,442.35,444.74,8411.0
2025-03-07 13:40:00,444.69,446.43,443.91,445.5,9446.0,444.69,446.43,443.91,445.5,9446.0
2025-03-07 13:50:00,445.5,446.62,444.55,446.0,5365.0,445.5,446.62,444.55,446.0,5365.0
2025-03-07 14:00:00,446.46,447.08,445.65,445.72,8969.0,446.46,447.08,445.65,445.72,8969.0
2025-03-07 14:10:00,445.72,447.11,445.15,447.11,4594.0,445.72,447.11,445.15,447.11,4594.0
2025-03-07 14:20:00,447.43,449.13,447.43,449.04,4148.0,447.43,449.13,447.43,449.04,4148.0
2025-03-07 14:30:00,449.22,449.86,448.67,449.67,17114.0,449.22,449.86,448.67,449.67,17114.0
2025-03-07 14:40:00,449.44,449.47,446.91,447.64,5870.0,449.44,449.47,446.91,447.64,5870.0
2025-03-07 14:50:00,447.29,448.91,447.29,447.51,6654.0,447.29,448.91,447.29,447.51,6654.0
2025-03-07 15:00:00,447.52,449.2,447.21,448.69,6382.0,447.52,449.2,447.21,448.69,6382.0
2025-03-07 15:10:00,448.69,450.15,448.13,449.28,14158.0,448.69,450.15,448.13,449.28,14158.0
2025-03-07 15:20:00,449.17,449.17,447.97,448.9,4302.0,449.17,449.17,447.97,448.9,4302.0
2025-03-07 15:30:00,448.54,449.09,446.45,446.94,10755.0,448.54,449.09,446.45,446.94,10755.0
2025-03-07 15:40:00,446.53,449.44,446.09,449.44,8364.0,446.53,449.44,446.09,449.44,8364.0
2025-03-07 15:50:00,449.23,452.55,448.54,450.88,56069.0,449.23,452.55,448.54,450.88,56069.0
2025-03-10 09:30:00,438.19,438.19,433.51,437.3,30264.0,438.19,438.19,433.51,437.3,30264.0
2025-03-10 09:40:00,437.3,439.57,436.94,438.14,20762.0,437.3,439.57,436.94,438.14,20762.0
2025-03-10 09:50:00,438.52,438.52,435.0,435.79,24461.0,438.52,438.52,435.0,435.79,24461.0
2025-03-10 10:00:00,435.0,435.48,434.25,434.55,22061.0,435.0,435.48,434.25,434.55,22061.0
2025-03-10 10:10:00,434.31,436.39,434.0,435.3,10253.0,434.31,436.39,434.0,435.3,10253.0
2025-03-10 10:20:00,435.35,437.35,433.72,436.28,20773.0,435.35,437.35,433.72,436.28,20773.0
2025-03-10 10:30:00,436.89,436.98,434.93,436.0,40740.0,436.89,436.98,434.93,436.0,40740.0
2025-03-10 10:40:00,436.0,437.65,435.03,436.67,200262.0,436.0,437.65,435.03,436.67,200262.0
2025-03-10 10:50:00,436.41,437.12,434.77,437.12,31773.0,436.41,437.12,434.77,437.12,31773.0
2025-03-10 11:00:00,436.8,439.03,436.55,438.95,24329.0,436.8,439.03,436.55,438.95,24329.0
2025-03-10 11:10:00,438.5,440.13,437.63,438.36,33733.0,438.5,440.13,437.63,438.36,33733.0
2025-03-10 11:20:00,438.33,440.18,437.66,440.17,13799.0,438.33,440.18,437.66,440.17,13799.0
2025-03-10 11:30:00,439.87,441.58,439.81,440.96,5128.0,439.87,441.58,439.81,440.96,5128.0
2025-03-10 11:40:00,440.23,440.23,437.38,439.36,17806.0,440.23,440.23,437.38,439.36,17806.0
2025-03-10 11:50:00,439.85,439.85,436.62,437.42,5432.0,439.85,439.85,436.62,437.42,5432.0
2025-03-10 12:00:00,437.42,438.03,436.5,437.55,30097.0,437.42,438.03,436.5,437.55,30097.0
2025-03-10 12:10:00,437.79,439.44,437.67,437.99,9262.0,437.79,439.44,437.67,437.99,9262.0
2025-03-10 12:20:00,437.99,439.04,437.42,438.92,8419.0,437.99,439.04,437.42,438.92,8419.0
2025-03-10 12:30:00,439.0,439.41,436.51,436.52,16879.0,439.0,439.41,436.51,436.52,16879.0
2025-03-10 12:40:00,435.85,435.89,434.5,434.83,13109.0,435.85,435.89,434.5,434.83,13109.0
2025-03-10 12:50:00,435.35,436.44,434.92,435.21,11402.0,435.35,436.44,434.92,435.21,11402.0
2025-03-10 13:00:00,435.23,435.61,434.0,434.39,14740.0,435.23,435.61,434.0,434.39,14740.0
2025-03-10 13:10:00,434.01,435.42,434.0,434.96,13577.0,434.01,435.42,434.0,434.96,13577.0
2025-03-10 13:20:00,434.96,436.06,434.95,435.38,6059.0,434.96,436.06,434.95,435.38,6059.0
2025-03-10 13:30:00,435.12,435.35,432.75,434.04,26959.0,435.12,435.35,432.75,434.04,26959.0
2025-03-10 13:40:00,434.05,434.05,432.35,432.71,14658.0,434.05,434.05,432.35,432.71,14658.0
2025-03-10 13:50:00,432.8,433.48,432.21,432.51,9958.0,432.8,433.48,432.21,432.51,9958.0
2025-03-10 14:00:00,432.28,432.28,430.69,431.57,8202.0,432.28,432.28,430.69,431.57,8202.0
2025-03-10 14:10:00,431.88,433.46,431.88,432.31,12968.0,431.88,433.46,431.88,432.31,12968.0
2025-03-10 14:20:00,432.62,433.09,431.98,432.19,19864.0,432.62,433.09,431.98,432.19,19864.0
2025-03-10 14:30:00,432.06,433.12,431.03,431.03,16906.0,432.06,433.12,431.03,431.03,16906.0
2025-03-10 14:40:00,431.58,432.54,431.31,431.8,11251.0,431.58,432.54,431.31,431.8,11251.0
2025-03-10 14:50:00,431.81,431.93,429.23,429.28,6935.0,431.81,431.93,429.23,429.28,6935.0
2025-03-10 15:00:00,429.32,430.04,427.56,427.56,8098.0,429.32,430.04,427.56,427.56,8098.0
2025-03-10 15:10:00,427.84,430.38,427.3,430.21,15489.0,427.84,430.38,427.3,430.21,15489.0
2025-03-10 15:20:00,430.36,433.47,430.34,431.81,15767.0,430.36,433.47,430.34,431.81,15767.0
2025-03-10 15:30:00,431.7,433.98,430.82,432.31,29263.0,431.7,433.98,430.82,432.31,29263.0
2025-03-10 15:40:00,432.31,432.31,429.02,429.81,21336.0,432.31,432.31,429.02,429.81,21336.0
2025-03-10 15:50:00,429.93,431.02,428.21,429.85,67180.0,429.93,431.02,428.21,429.85,67180.0
2025-03-11 09:30:00,431.03,433.05,429.9,431.87,37731.0,431.03,433.05,429.9,431.87,37731.0
2025-03-11 09:40:00,432.06,432.06,428.89,431.48,10114.0,432.06,432.06,428.89,431.48,10114.0
2025-03-11 09:50:00,431.5,432.23,428.0,430.97,49304.0,431.5,432.23,428.0,430.97,49304.0
2025-03-11 10:00:00,431.29,434.19,429.78,434.19,18962.0,431.29,434.19,429.78,434.19,18962.0
2025-03-11 10:10:00,432.75,433.35,430.84,432.24,35627.0,432.75,433.35,430.84,432.24,35627.0
2025-03-11 10:20:00,431.88,432.24,428.54,428.74,31717.0,431.88,432.24,428.54,428.74,31717.0
2025-03-11 10:30:00,428.69,430.27,427.73,428.5,14526.0,428.69,430.27,427.73,428.5,14526.0
2025-03-11 10:40:00,428.04,431.6,427.92,429.28,6494.0,428.04,431.6,427.92,429.28,6494.0
2025-03-11 10:50:00,429.65,431.62,429.35,430.16,6961.0,429.65,431.62,429.35,430.16,6961.0
2025-03-11 11:00:00,429.54,433.79,429.0,433.79,12374.0,429.54,433.79,429.0,433.79,12374.0
2025-03-11 11:10:00,433.26,434.6,432.73,433.59,7053.0,433.26,434.6,432.73,433.59,7053.0
2025-03-11 11:20:00,433.39,435.19,433.39,433.58,11091.0,433.39,435.19,433.39,433.58,11091.0
2025-03-11 11:30:00,433.37,434.9,432.89,434.32,5886.0,433.37,434.9,432.89,434.32,5886.0
2025-03-11 11:40:00,434.89,436.12,433.42,435.54,5396.0,434.89,436.12,433.42,435.54,5396.0
2025-03-11 11:50:00,434.97,435.56,433.55,433.99,5742.0,434.97,435.56,433.55,433.99,5742.0
2025-03-11 12:00:00,433.99,435.39,432.89,432.89,8249.0,433.99,435.39,432.89,432.89,8249.0
2025-03-11 12:10:00,433.28,433.81,432.65,433.56,7695.0,433.28,433.81,432.65,433.56,7695.0
2025-03-11 12:20:00,433.76,435.0,433.19,434.47,8038.0,433.76,435.0,433.19,434.47,8038.0
2025-03-11 12:30:00,434.33,435.59,434.11,434.13,6467.0,434.33,435.59,434.11,434.13,6467.0
2025-03-11 12:40:00,434.68,435.61,433.69,435.07,6718.0,434.68,435.61,433.69,435.07,6718.0
2025-03-11 12:50:00,434.99,434.99,432.83,433.02,4932.0,434.99,434.99,432.83,433.02,4932.0
2025-03-11 13:00:00,432.83,432.84,431.95,432.57,7095.0,432.83,432.84,431.95,432.57,7095.0
2025-03-11 13:10:00,432.18,432.76,431.66,431.89,10176.0,432.18,432.76,431.66,431.89,10176.0
2025-03-11 13:20:00,431.88,432.0,430.52,430.59,7887.0,431.88,432.0,430.52,430.59,7887.0
2025-03-11 13:30:00,430.98,432.3,430.26,431.26,10669.0,430.98,432.3,430.26,431.26,10669.0
2025-03-11 13:40:00,431.31,434.0,431.31,433.88,6854.0,431.31,434.0,431.31,433.88,6854.0
2025-03-11 13:50:00,433.93,433.97,431.57,432.8,4617.0,433.93,433.97,431.57,432.8,4617.0
2025-03-11 14:00:00,433.74,436.06,433.74,435.81,22457.0,433.74,436.06,433.74,435.81,22457.0
2025-03-11 14:10:00,435.81,437.09,435.31,436.76,21396.0,435.81,437.09,435.31,436.76,21396.0
2025-03-11 14:20:00,436.83,438.27,436.28,436.83,8714.0,436.83,438.27,436.28,436.83,8714.0
2025-03-11 14:30:00,436.84,437.56,436.12,437.38,4315.0,436.84,437.56,436.12,437.38,4315.0
2025-03-11 14:40:00,436.97,439.44,436.96,439.08,29587.0,436.97,439.44,436.96,439.08,29587.0
2025-03-11 14:50:00,439.08,440.52,438.98,439.63,54739.0,439.08,440.52,438.98,439.63,54739.0
2025-03-11 15:00:00,439.65,440.25,438.37,439.52,45922.0,439.65,440.25,438.37,439.52,45922.0
2025-03-11 15:10:00,439.29,439.29,435.2,435.46,9272.0,439.29,439.29,435.2,435.46,9272.0
2025-03-11 15:20:00,435.39,436.63,433.54,435.06,10226.0,435.39,436.63,433.54,435.06,10226.0
2025-03-11 15:30:00,434.89,435.17,433.61,433.79,12445.0,434.89,435.17,433.61,433.79,12445.0
2025-03-11 15:40:00,433.79,434.76,433.27,434.26,11286.0,433.79,434.76,433.27,434.26,11286.0
2025-03-11 15:50:00,434.23,434.23,430.68,430.68,75939.0,434.23,434.23,430.68,430.68,75939.0
2025-03-12 09:30:00,442.23,449.6,440.75,445.42,54803.0,442.23,449.6,440.75,445.42,54803.0
2025-03-12 09:40:00,446.84,446.84,443.28,443.28,33467.0,446.84,446.84,443.28,443.28,33467.0
2025-03-12 09:50:00,444.6,446.72,444.55,445.78,52999.0,444.6,446.72,444.55,445.78,52999.0
2025-03-12 10:00:00,445.53,449.06,445.04,448.72,42119.0,445.53,449.06,445.04,448.72,42119.0
2025-03-12 10:10:00,448.98,449.74,446.19,446.77,13634.0,448.98,449.74,446.19,446.77,13634.0
2025-03-12 10:20:00,446.77,448.58,446.2,447.34,50781.0,446.77,448.58,446.2,447.34,50781.0
2025-03-12 10:30:00,447.13,447.13,442.72,442.82,19141.0,447.13,447.13,442.72,442.82,19141.0
2025-03-12 10:40:00,443.03,444.76,442.07,443.58,8809.0,443.03,444.76,442.07,443.58,8809.0
2025-03-12 10:50:00,443.58,445.34,442.79,443.7,12888.0,443.58,445.34,442.79,443.7,12888.0
2025-03-12 11:00:00,443.36,444.3,441.61,443.08,30470.0,443.36,444.3,441.61,443.08,30470.0
2025-03-12 11:10:00,442.7,443.74,441.69,443.09,62805.0,442.7,443.74,441.69,443.09,62805.0
2025-03-12 11:20:00,442.92,442.95,440.83,442.25,44769.0,442.92,442.95,440.83,442.25,44769.0
2025-03-12 11:30:00,442.25,443.02,441.18,442.58,21980.0,442.25,443.02,441.18,442.58,21980.0
2025-03-12 11:40:00,442.11,443.24,441.98,442.22,32532.0,442.11,443.24,441.98,442.22,32532.0
2025-03-12 11:50:00,442.54,442.54,441.25,442.43,13927.0,442.54,442.54,441.25,442.43,13927.0
2025-03-12 12:00:00,442.02,442.52,441.19,442.11,15881.0,442.02,442.52,441.19,442.11,15881.0
2025-03-12 12:10:00,441.8,442.06,439.04,439.63,108758.0,441.8,442.06,439.04,439.63,108758.0
2025-03-12 12:20:00,439.94,440.63,437.14,437.14,28863.0,439.94,440.63,437.14,437.14,28863.0
2025-03-12 12:30:00,437.56,438.92,436.62,436.62,15337.0,437.56,438.92,436.62,436.62,15337.0
2025-03-12 12:40:00,436.27,436.48,434.37,436.42,32172.0,436.27,436.48,434.37,436.42,32172.0
2025-03-12 12:50:00,436.66,438.18,435.17,435.5,13817.0,436.66,438.18,435.17,435.5,13817.0
2025-03-12 13:00:00,435.69,436.9,435.66,436.81,18092.0,435.69,436.9,435.66,436.81,18092.0
2025-03-12 13:10:00,436.81,437.56,436.42,437.43,6108.0,436.81,437.56,436.42,437.43,6108.0
2025-03-12 13:20:00,437.7,438.46,436.24,437.66,14386.0,437.7,438.46,436.24,437.66,14386.0
2025-03-12 13:30:00,438.56,438.61,437.3,437.3,5174.0,438.56,438.61,437.3,437.3,5174.0
2025-03-12 13:40:00,437.02,437.45,436.08,436.08,5890.0,437.02,437.45,436.08,436.08,5890.0
2025-03-12 13:50:00,435.32,436.63,432.72,433.1,30744.0,435.32,436.63,432.72,433.1,30744.0
2025-03-12 14:00:00,433.1,434.46,432.69,433.12,13784.0,433.1,434.46,432.69,433.12,13784.0
2025-03-12 14:10:00,433.07,434.42,432.84,433.92,20612.0,433.07,434.42,432.84,433.92,20612.0
2025-03-12 14:20:00,433.92,435.21,433.39,435.0,23302.0,433.92,435.21,433.39,435.0,23302.0
2025-03-12 14:30:00,434.75,435.22,434.19,434.9,12034.0,434.75,435.22,434.19,434.9,12034.0
2025-03-12 14:40:00,434.95,435.94,434.53,435.41,21349.0,434.95,435.94,434.53,435.41,21349.0
2025-03-12 14:50:00,435.23,435.98,433.9,435.47,12753.0,435.23,435.98,433.9,435.47,12753.0
2025-03-12 15:00:00,435.26,435.51,433.44,434.03,10284.0,435.26,435.51,433.44,434.03,10284.0
2025-03-12 15:10:00,433.98,436.25,433.81,435.27,11523.0,433.98,436.25,433.81,435.27,11523.0
2025-03-12 15:20:00,435.56,435.94,434.0,435.58,7896.0,435.56,435.94,434.0,435.58,7896.0
2025-03-12 15:30:00,435.5,435.59,433.0,433.79,7333.0,435.5,435.59,433.0,433.79,7333.0
2025-03-12 15:40:00,433.16,434.47,432.52,434.1,14946.0,433.16,434.47,432.52,434.1,14946.0
2025-03-12 15:50:00,433.88,434.59,431.85,432.42,73553.0,433.88,434.59,431.85,432.42,73553.0
2025-03-13 09:30:00,431.63,439.09,431.03,436.45,58217.0,431.63,439.09,431.03,436.45,58217.0
2025-03-13 09:40:00,436.24,439.27,435.1,439.27,15946.0,436.24,439.27,435.1,439.27,15946.0
2025-03-13 09:50:00,438.33,439.44,435.17,436.09,18913.0,438.33,439.44,435.17,436.09,18913.0
2025-03-13 10:00:00,435.18,438.7,433.86,436.61,20759.0,435.18,438.7,433.86,436.61,20759.0
2025-03-13 10:10:00,437.6,438.7,436.37,437.23,12308.0,437.6,438.7,436.37,437.23,12308.0
2025-03-13 10:20:00,437.27,439.33,435.82,436.26,14267.0,437.27,439.33,435.82,436.26,14267.0
2025-03-13 10:30:00,435.54,437.61,433.14,434.81,12273.0,435.54,437.61,433.14,434.81,12273.0
2025-03-13 10:40:00,434.34,436.38,433.66,434.76,42252.0,434.34,436.38,433.66,434.76,42252.0
2025-03-13 10:50:00,434.71,437.31,434.71,435.79,37221.0,434.71,437.31,434.71,435.79,37221.0
2025-03-13 11:00:00,436.1,437.32,432.91,432.94,15337.0,436.1,437.32,432.91,432.94,15337.0
2025-03-13 11:10:00,433.39,434.03,432.46,433.66,17473.0,433.39,434.03,432.46,433.66,17473.0
2025-03-13 11:20:00,433.7,433.7,431.27,431.72,13673.0,433.7,433.7,431.27,431.72,13673.0
2025-03-13 11:30:00,431.69,432.06,429.81,430.32,17597.0,431.69,432.06,429.81,430.32,17597.0
2025-03-13 11:40:00,430.18,431.38,429.41,430.95,19509.0,430.18,431.38,429.41,430.95,19509.0
2025-03-13 11:50:00,431.04,431.04,429.21,429.42,18333.0,431.04,431.04,429.21,429.42,18333.0
2025-03-13 12:00:00,429.5,430.36,428.77,429.5,24451.0,429.5,430.36,428.77,429.5,24451.0
2025-03-13 12:10:00,429.5,429.74,428.66,429.15,7793.0,429.5,429.74,428.66,429.15,7793.0
2025-03-13 12:20:00,429.44,430.35,429.13,429.19,15640.0,429.44,430.35,429.13,429.19,15640.0
2025-03-13 12:30:00,429.13,432.36,428.86,432.36,10180.0,429.13,432.36,428.86,432.36,10180.0
2025-03-13 12:40:00,432.55,432.81,428.38,429.76,8106.0,432.55,432.81,428.38,429.76,8106.0
2025-03-13 12:50:00,429.76,431.0,429.21,429.3,6782.0,429.76,431.0,429.21,429.3,6782.0
2025-03-13 13:00:00,429.84,431.13,429.09,430.01,25535.0,429.84,431.13,429.09,430.01,25535.0
2025-03-13 13:10:00,430.47,430.47,426.34,426.73,9613.0,430.47,430.47,426.34,426.73,9613.0
2025-03-13 13:20:00,426.39,427.73,426.28,427.23,7940.0,426.39,427.73,426.28,427.23,7940.0
2025-03-13 13:30:00,427.22,427.55,426.14,426.31,9061.0,427.22,427.55,426.14,426.31,9061.0
2025-03-13 13:40:00,426.28,427.16,425.73,426.38,9547.0,426.28,427.16,425.73,426.38,9547.0
2025-03-13 13:50:00,426.37,427.99,426.01,426.01,10943.0,426.37,427.99,426.01,426.01,10943.0
2025-03-13 14:00:00,426.47,429.18,426.47,428.14,11245.0,426.47,429.18,426.47,428.14,11245.0
2025-03-13 14:10:00,428.24,430.22,427.41,428.02,7621.0,428.24,430.22,427.41,428.02,7621.0
2025-03-13 14:20:00,428.28,430.34,428.28,429.27,9164.0,428.28,430.34,428.28,429.27,9164.0
2025-03-13 14:30:00,429.23,430.63,429.23,430.4,2750.0,429.23,430.63,429.23,430.4,2750.0
2025-03-13 14:40:00,430.75,431.6,430.04,431.36,5413.0,430.75,431.6,430.04,431.36,5413.0
2025-03-13 14:50:00,431.68,431.68,429.89,431.44,5236.0,431.68,431.68,429.89,431.44,5236.0
2025-03-13 15:00:00,431.49,432.19,429.43,429.5,11496.0,431.49,432.19,429.43,429.5,11496.0
2025-03-13 15:10:00,429.5,430.67,429.34,430.34,27393.0,429.5,430.67,429.34,430.34,27393.0
2025-03-13 15:20:00,430.34,430.57,428.8,429.43,15533.0,430.34,430.57,428.8,429.43,15533.0
2025-03-13 15:30:00,429.51,429.83,428.0,428.0,14372.0,429.51,429.83,428.0,428.0,14372.0
2025-03-13 15:40:00,428.14,428.92,427.71,428.57,21135.0,428.14,428.92,427.71,428.57,21135.0
2025-03-13 15:50:00,428.23,429.29,426.97,428.58,98774.0,428.23,429.29,426.97,428.58,98774.0
2025-03-14 09:30:00,433.05,439.41,433.05,435.33,23166.0,433.05,439.41,433.05,435.33,23166.0
2025-03-14 09:40:00,435.18,438.44,434.33,437.76,20817.0,435.18,438.44,434.33,437.76,20817.0
2025-03-14 09:50:00,437.76,439.29,436.4,436.81,45118.0,437.76,439.29,436.4,436.81,45118.0
2025-03-14 10:00:00,436.54,439.51,434.0,437.4,28122.0,436.54,439.51,434.0,437.4,28122.0
2025-03-14 10:10:00,438.42,439.0,437.32,437.97,13602.0,438.42,439.0,437.32,437.97,13602.0
2025-03-14 10:20:00,438.35,438.93,437.03,437.64,11918.0,438.35,438.93,437.03,437.64,11918.0
2025-03-14 10:30:00,438.36,441.6,437.96,441.6,6251.0,438.36,441.6,437.96,441.6,6251.0
2025-03-14 10:40:00,441.27,442.85,440.55,442.16,19182.0,441.27,442.85,440.55,442.16,19182.0
2025-03-14 10:50:00,442.15,443.53,441.28,442.06,5954.0,442.15,443.53,441.28,442.06,5954.0
2025-03-14 11:00:00,442.86,445.68,442.85,444.02,7948.0,442.86,445.68,442.85,444.02,7948.0
2025-03-14 11:10:00,443.99,445.5,443.98,444.63,14373.0,443.99,445.5,443.98,444.63,14373.0
2025-03-14 11:20:00,444.74,445.63,444.27,445.34,13086.0,444.74,445.63,444.27,445.34,13086.0
2025-03-14 11:30:00,445.34,445.96,444.92,445.52,8133.0,445.34,445.96,444.92,445.52,8133.0
2025-03-14 11:40:00,445.96,446.89,445.67,446.33,5322.0,445.96,446.89,445.67,446.33,5322.0
2025-03-14 11:50:00,446.39,447.98,445.63,446.18,10471.0,446.39,447.98,445.63,446.18,10471.0
2025-03-14 12:00:00,446.2,446.47,444.83,444.83,20907.0,446.2,446.47,444.83,444.83,20907.0
2025-03-14 12:10:00,444.99,444.99,443.58,443.65,4727.0,444.99,444.99,443.58,443.65,4727.0
2025-03-14 12:20:00,444.39,444.46,442.76,443.21,4898.0,444.39,444.46,442.76,443.21,4898.0
2025-03-14 12:30:00,443.83,446.22,443.21,445.1,8080.0,443.83,446.22,443.21,445.1,8080.0
2025-03-14 12:40:00,445.33,445.79,444.87,445.47,8128.0,445.33,445.79,444.87,445.47,8128.0
2025-03-14 12:50:00,445.27,446.09,444.99,445.23,20203.0,445.27,446.09,444.99,445.23,20203.0
2025-03-14 13:00:00,444.8,445.49,443.95,445.17,12448.0,444.8,445.49,443.95,445.17,12448.0
2025-03-14 13:10:00,444.74,445.86,444.73,445.1,6411.0,444.74,445.86,444.73,445.1,6411.0
2025-03-14 13:20:00,445.1,445.15,444.01,445.07,8140.0,445.1,445.15,444.01,445.07,8140.0
2025-03-14 13:30:00,445.19,445.88,444.4,444.96,8943.0,445.19,445.88,444.4,444.96,8943.0
2025-03-14 13:40:00,445.05,445.51,444.21,444.25,5470.0,445.05,445.51,444.21,444.25,5470.0
2025-03-14 13:50:00,444.62,445.79,444.43,444.43,5938.0,444.62,445.79,444.43,444.43,5938.0
2025-03-14 14:00:00,444.48,446.03,444.1,445.01,7658.0,444.48,446.03,444.1,445.01,7658.0
2025-03-14 14:10:00,445.07,445.49,444.14,444.59,4418.0,445.07,445.49,444.14,444.59,4418.0
2025-03-14 14:20:00,444.66,444.94,444.05,444.41,11874.0,444.66,444.94,444.05,444.41,11874.0
2025-03-14 14:30:00,444.84,445.91,444.84,445.91,5321.0,444.84,445.91,444.84,445.91,5321.0
2025-03-14 14:40:00,445.93,446.63,445.5,445.55,7275.0,445.93,446.63,445.5,445.55,7275.0
2025-03-14 14:50:00,445.73,445.73,444.55,445.08,8236.0,445.73,445.73,444.55,445.08,8236.0
2025-03-14 15:00:00,445.08,447.2,444.6,447.13,12244.0,445.08,447.2,444.6,447.13,12244.0
2025-03-14 15:10:00,446.83,447.16,445.73,445.73,11443.0,446.83,447.16,445.73,445.73,11443.0
2025-03-14 15:20:00,446.04,446.27,445.08,445.11,10246.0,446.04,446.27,445.08,445.11,10246.0
2025-03-14 15:30:00,445.19,446.08,444.8,445.15,17380.0,445.19,446.08,444.8,445.15,17380.0
2025-03-14 15:40:00,445.24,446.94,445.0,446.87,12167.0,445.24,446.94,445.0,446.87,12167.0
2025-03-14 15:50:00,445.96,447.37,445.44,446.26,49494.0,445.96,447.37,445.44,446.26,49494.0
2025-03-17 09:30:00,445.0,455.25,440.0,452.96,34689.0,445.0,455.25,440.0,452.96,34689.0
2025-03-17 09:40:00,453.41,456.57,453.08,454.52,21355.0,453.41,456.57,453.08,454.52,21355.0
2025-03-17 09:50:00,455.36,458.23,454.1,456.76,14672.0,455.36,458.23,454.1,456.76,14672.0
2025-03-17 10:00:00,457.02,457.02,453.12,454.25,14687.0,457.02,457.02,453.12,454.25,14687.0
2025-03-17 10:10:00,455.72,458.76,455.27,458.35,19411.0,455.72,458.76,455.27,458.35,19411.0
2025-03-17 10:20:00,458.23,459.0,457.29,457.48,21011.0,458.23,459.0,457.29,457.48,21011.0
2025-03-17 10:30:00,457.23,458.03,455.42,458.03,51910.0,457.23,458.03,455.42,458.03,51910.0
2025-03-17 10:40:00,457.44,458.83,456.94,458.0,9353.0,457.44,458.83,456.94,458.0,9353.0
2025-03-17 10:50:00,457.51,457.62,455.44,456.46,17226.0,457.51,457.62,455.44,456.46,17226.0
2025-03-17 11:00:00,457.05,457.55,454.96,456.0,9546.0,457.05,457.55,454.96,456.0,9546.0
2025-03-17 11:10:00,456.0,457.6,455.69,457.44,6937.0,456.0,457.6,455.69,457.44,6937.0
2025-03-17 11:20:00,457.98,457.98,456.53,456.53,9984.0,457.98,457.98,456.53,456.53,9984.0
2025-03-17 11:30:00,456.9,457.12,454.74,455.13,8999.0,456.9,457.12,454.74,455.13,8999.0
2025-03-17 11:40:00,455.13,456.59,455.13,456.21,4335.0,455.13,456.59,455.13,456.21,4335.0
2025-03-17 11:50:00,456.21,457.34,455.88,455.89,13524.0,456.21,457.34,455.88,455.89,13524.0
2025-03-17 12:00:00,455.88,458.09,455.44,457.94,40955.0,455.88,458.09,455.44,457.94,40955.0
2025-03-17 12:10:00,457.76,457.76,454.99,455.54,18169.0,457.76,457.76,454.99,455.54,18169.0
2025-03-17 12:20:00,455.57,455.66,454.0,454.54,15258.0,455.57,455.66,454.0,454.54,15258.0
2025-03-17 12:30:00,454.6,455.8,454.6,455.8,3001.0,454.6,455.8,454.6,455.8,3001.0
2025-03-17 12:40:00,455.77,455.8,454.01,455.33,7920.0,455.77,455.8,454.01,455.33,7920.0
2025-03-17 12:50:00,455.46,455.6,454.79,455.56,3697.0,455.46,455.6,454.79,455.56,3697.0
2025-03-17 13:00:00,455.56,455.75,454.53,455.41,9228.0,455.56,455.75,454.53,455.41,9228.0
2025-03-17 13:10:00,455.39,455.99,454.33,455.45,21371.0,455.39,455.99,454.33,455.45,21371.0
2025-03-17 13:20:00,455.47,456.52,455.11,455.99,15056.0,455.47,456.52,455.11,455.99,15056.0
2025-03-17 13:30:00,455.99,458.01,455.98,457.96,13995.0,455.99,458.01,455.98,457.96,13995.0
2025-03-17 13:40:00,457.95,458.96,457.8,458.66,11085.0,457.95,458.96,457.8,458.66,11085.0
2025-03-17 13:50:00,458.65,458.65,457.71,457.72,8185.0,458.65,458.65,457.71,457.72,8185.0
2025-03-17 14:00:00,457.65,458.25,456.67,456.68,23920.0,457.65,458.25,456.67,456.68,23920.0
2025-03-17 14:10:00,456.42,457.52,456.41,457.14,16336.0,456.42,457.52,456.41,457.14,16336.0
2025-03-17 14:20:00,457.4,459.0,457.03,458.91,11656.0,457.4,459.0,457.03,458.91,11656.0
2025-03-17 14:30:00,458.9,459.17,458.24,458.69,14586.0,458.9,459.17,458.24,458.69,14586.0
2025-03-17 14:40:00,458.69,460.54,458.48,460.19,10018.0,458.69,460.54,458.48,460.19,10018.0
2025-03-17 14:50:00,460.06,460.81,459.24,459.27,9186.0,460.06,460.81,459.24,459.27,9186.0
2025-03-17 15:00:00,458.93,459.14,458.0,458.61,9665.0,458.93,459.14,458.0,458.61,9665.0
2025-03-17 15:10:00,458.78,458.78,457.8,457.94,6959.0,458.78,458.78,457.8,457.94,6959.0
2025-03-17 15:20:00,458.08,458.45,457.43,457.61,9817.0,458.08,458.45,457.43,457.61,9817.0
2025-03-17 15:30:00,457.7,458.89,457.35,458.56,11504.0,457.7,458.89,457.35,458.56,11504.0
2025-03-17 15:40:00,458.58,458.58,456.68,457.06,23488.0,458.58,458.58,456.68,457.06,23488.0
2025-03-17 15:50:00,456.79,456.79,453.3,453.51,93016.0,456.79,456.79,453.3,453.51,93016.0
2025-03-18 09:30:00,448.81,454.59,448.81,452.39,25031.0,448.81,454.59,448.81,452.39,25031.0
2025-03-18 09:40:00,452.29,453.71,450.63,451.29,14424.0,452.29,453.71,450.63,451.29,14424.0
2025-03-18 09:50:00,451.1,451.48,448.89,449.55,4334.0,451.1,451.48,448.89,449.55,4334.0
2025-03-18 10:00:00,448.65,451.0,448.4,449.97,12177.0,448.65,451.0,448.4,449.97,12177.0
2025-03-18 10:10:00,448.81,449.44,447.63,449.09,3168.0,448.81,449.44,447.63,449.09,3168.0
2025-03-18 10:20:00,449.91,451.3,449.49,451.0,11366.0,449.91,451.3,449.49,451.0,11366.0
2025-03-18 10:30:00,451.0,451.0,449.14,450.03,12447.0,451.0,451.0,449.14,450.03,12447.0
2025-03-18 10:40:00,450.26,450.97,447.65,448.19,4725.0,450.26,450.97,447.65,448.19,4725.0
2025-03-18 10:50:00,447.78,448.86,447.74,447.81,8419.0,447.78,448.86,447.74,447.81,8419.0
2025-03-18 11:00:00,448.02,448.02,445.02,446.17,9671.0,448.02,448.02,445.02,446.17,9671.0
2025-03-18 11:10:00,445.99,447.25,445.67,446.89,7949.0,445.99,447.25,445.67,446.89,7949.0
2025-03-18 11:20:00,447.2,447.45,446.19,446.56,6484.0,447.2,447.45,446.19,446.56,6484.0
2025-03-18 11:30:00,446.43,447.56,446.3,447.48,7196.0,446.43,447.56,446.3,447.48,7196.0
2025-03-18 11:40:00,447.22,447.78,446.25,446.25,5326.0,447.22,447.78,446.25,446.25,5326.0
2025-03-18 11:50:00,446.16,447.04,445.72,446.48,8600.0,446.16,447.04,445.72,446.48,8600.0
2025-03-18 12:00:00,446.4,447.08,446.19,446.22,2288.0,446.4,447.08,446.19,446.22,2288.0
2025-03-18 12:10:00,446.66,448.45,446.49,447.92,6428.0,446.66,448.45,446.49,447.92,6428.0
2025-03-18 12:20:00,448.14,449.43,448.14,449.43,2404.0,448.14,449.43,448.14,449.43,2404.0
2025-03-18 12:30:00,449.06,450.33,449.05,450.0,7490.0,449.06,450.33,449.05,450.0,7490.0
2025-03-18 12:40:00,450.12,450.22,448.43,448.56,6485.0,450.12,450.22,448.43,448.56,6485.0
2025-03-18 12:50:00,448.56,449.21,448.11,448.92,8184.0,448.56,449.21,448.11,448.92,8184.0
2025-03-18 13:00:00,448.61,448.93,447.76,448.11,13981.0,448.61,448.93,447.76,448.11,13981.0
2025-03-18 13:10:00,448.11,449.75,447.68,448.13,14029.0,448.11,449.75,447.68,448.13,14029.0
2025-03-18 13:20:00,448.1,449.64,448.09,449.18,12461.0,448.1,449.64,448.09,449.18,12461.0
2025-03-18 13:30:00,449.18,450.82,449.05,450.63,7450.0,449.18,450.82,449.05,450.63,7450.0
2025-03-18 13:40:00,450.63,450.63,450.11,450.59,6267.0,450.63,450.63,450.11,450.59,6267.0
2025-03-18 13:50:00,450.57,451.88,450.27,450.47,11727.0,450.57,451.88,450.27,450.47,11727.0
2025-03-18 14:00:00,450.47,450.8,450.1,450.14,10297.0,450.47,450.8,450.1,450.14,10297.0
2025-03-18 14:10:00,450.23,450.52,449.6,449.99,7147.0,450.23,450.52,449.6,449.99,7147.0
2025-03-18 14:20:00,449.99,451.0,449.82,449.9,9136.0,449.99,451.0,449.82,449.9,9136.0
2025-03-18 14:30:00,450.21,450.47,449.67,450.4,6542.0,450.21,450.47,449.67,450.4,6542.0
2025-03-18 14:40:00,450.06,450.68,449.39,450.63,9707.0,450.06,450.68,449.39,450.63,9707.0
2025-03-18 14:50:00,450.74,451.23,450.35,450.62,11930.0,450.74,451.23,450.35,450.62,11930.0
2025-03-18 15:00:00,450.62,450.7,449.38,449.6,6408.0,450.62,450.7,449.38,449.6,6408.0
2025-03-18 15:10:00,449.6,449.96,448.43,449.67,5087.0,449.6,449.96,448.43,449.67,5087.0
2025-03-18 15:20:00,449.62,449.88,448.06,448.72,6951.0,449.62,449.88,448.06,448.72,6951.0
2025-03-18 15:30:00,448.75,449.23,448.28,448.28,12073.0,448.75,449.23,448.28,448.28,12073.0
2025-03-18 15:40:00,448.09,449.31,448.0,449.12,13659.0,448.09,449.31,448.0,449.12,13659.0
2025-03-18 15:50:00,449.32,449.76,447.73,448.07,56652.0,449.32,449.76,447.73,448.07,56652.0
2025-03-19 09:30:00,447.48,448.09,444.19,445.23,16742.0,447.48,448.09,444.19,445.23,16742.0
2025-03-19 09:40:00,445.23,445.23,440.82,444.79,9229.0,445.23,445.23,440.82,444.79,9229.0
2025-03-19 09:50:00,445.1,447.34,444.37,446.34,5773.0,445.1,447.34,444.37,446.34,5773.0
2025-03-19 10:00:00,446.34,450.0,446.34,448.39,13008.0,446.34,450.0,446.34,448.39,13008.0
2025-03-19 10:10:00,448.39,449.36,448.39,448.65,8324.0,448.39,449.36,448.39,448.65,8324.0
2025-03-19 10:20:00,448.65,449.38,448.44,448.72,21428.0,448.65,449.38,448.44,448.72,21428.0
2025-03-19 10:30:00,448.93,448.96,448.23,448.81,6671.0,448.93,448.96,448.23,448.81,6671.0
2025-03-19 10:40:00,449.11,449.38,447.64,448.0,9929.0,449.11,449.38,447.64,448.0,9929.0
2025-03-19 10:50:00,448.2,448.62,447.62,448.15,9069.0,448.2,448.62,447.62,448.15,9069.0
2025-03-19 11:00:00,447.75,449.51,447.35,449.18,8390.0,447.75,449.51,447.35,449.18,8390.0
2025-03-19 11:10:00,449.58,449.77,447.93,448.07,25437.0,449.58,449.77,447.93,448.07,25437.0
2025-03-19 11:20:00,447.76,449.38,447.76,448.43,2972.0,447.76,449.38,447.76,448.43,2972.0
2025-03-19 11:30:00,449.06,449.35,448.71,448.71,13580.0,449.06,449.35,448.71,448.71,13580.0
2025-03-19 11:40:00,448.79,449.29,448.6,448.66,14534.0,448.79,449.29,448.6,448.66,14534.0
2025-03-19 11:50:00,448.94,451.37,448.86,451.02,16137.0,448.94,451.37,448.86,451.02,16137.0
2025-03-19 12:00:00,450.84,450.84,450.28,450.42,6504.0,450.84,450.84,450.28,450.42,6504.0
2025-03-19 12:10:00,450.34,450.53,448.98,448.98,13581.0,450.34,450.53,448.98,448.98,13581.0
2025-03-19 12:20:00,449.33,450.01,448.99,449.8,23126.0,449.33,450.01,448.99,449.8,23126.0
2025-03-19 12:30:00,449.76,450.2,449.76,449.95,10828.0,449.76,450.2,449.76,449.95,10828.0
2025-03-19 12:40:00,449.8,450.29,449.36,449.59,1868.0,449.8,450.29,449.36,449.59,1868.0
2025-03-19 12:50:00,449.26,449.37,448.63,448.85,1926.0,449.26,449.37,448.63,448.85,1926.0
2025-03-19 13:00:00,449.33,449.34,448.07,448.08,1635.0,449.33,449.34,448.07,448.08,1635.0
2025-03-19 13:10:00,447.97,447.97,446.26,446.83,7294.0,447.97,447.97,446.26,446.83,7294.0
2025-03-19 13:20:00,446.81,446.91,445.93,445.93,4534.0,446.81,446.91,445.93,445.93,4534.0
2025-03-19 13:30:00,445.94,446.62,445.7,446.3,7517.0,445.94,446.62,445.7,446.3,7517.0
2025-03-19 13:40:00,446.47,446.77,445.18,445.18,5117.0,446.47,446.77,445.18,445.18,5117.0
2025-03-19 13:50:00,445.39,447.23,445.39,446.26,10845.0,445.39,447.23,445.39,446.26,10845.0
2025-03-19 14:00:00,446.11,448.66,444.99,448.21,13177.0,446.11,448.66,444.99,448.21,13177.0
2025-03-19 14:10:00,448.24,449.38,447.89,448.11,5278.0,448.24,449.38,447.89,448.11,5278.0
2025-03-19 14:20:00,448.8,448.8,447.51,447.51,14927.0,448.8,448.8,447.51,447.51,14927.0
2025-03-19 14:30:00,447.75,450.25,447.75,449.04,4450.0,447.75,450.25,447.75,449.04,4450.0
2025-03-19 14:40:00,449.06,451.24,448.68,451.24,7073.0,449.06,451.24,448.68,451.24,7073.0
2025-03-19 14:50:00,451.24,452.38,450.67,452.03,28179.0,451.24,452.38,450.67,452.03,28179.0
2025-03-19 15:00:00,452.32,454.58,452.07,454.58,5432.0,452.32,454.58,452.07,454.58,5432.0
2025-03-19 15:10:00,454.58,455.49,453.91,454.31,14140.0,454.58,455.49,453.91,454.31,14140.0
2025-03-19 15:20:00,454.22,454.22,449.43,450.01,6546.0,454.22,454.22,449.43,450.01,6546.0
2025-03-19 15:30:00,450.62,451.89,449.91,451.76,7710.0,450.62,451.89,449.91,451.76,7710.0
2025-03-19 15:40:00,451.85,452.52,450.92,451.3,7162.0,451.85,452.52,450.92,451.3,7162.0
2025-03-19 15:50:00,450.84,451.46,449.59,450.26,35576.0,450.84,451.46,449.59,450.26,35576.0
2025-03-20 09:30:00,446.89,448.37,443.19,446.99,13258.0,446.89,448.37,443.19,446.99,13258.0
2025-03-20 09:40:00,446.29,449.5,446.29,449.5,11264.0,446.29,449.5,446.29,449.5,11264.0
2025-03-20 09:50:00,449.5,449.52,446.89,449.0,8634.0,449.5,449.52,446.89,449.0,8634.0
2025-03-20 10:00:00,448.84,452.26,448.84,451.46,11389.0,448.84,452.26,448.84,451.46,11389.0
2025-03-20 10:10:00,450.66,451.88,449.89,451.44,19187.0,450.66,451.88,449.89,451.44,19187.0
2025-03-20 10:20:00,451.19,453.12,451.0,452.6,10391.0,451.19,453.12,451.0,452.6,10391.0
2025-03-20 10:30:00,452.56,452.57,451.45,451.96,8177.0,452.56,452.57,451.45,451.96,8177.0
2025-03-20 10:40:00,451.87,453.94,451.62,453.0,29492.0,451.87,453.94,451.62,453.0,29492.0
2025-03-20 10:50:00,452.7,452.7,450.14,450.6,27715.0,452.7,452.7,450.14,450.6,27715.0
2025-03-20 11:00:00,450.6,451.96,449.72,451.96,7103.0,450.6,451.96,449.72,451.96,7103.0
2025-03-20 11:10:00,452.75,453.77,452.3,453.4,7384.0,452.75,453.77,452.3,453.4,7384.0
2025-03-20 11:20:00,453.03,453.03,452.09,452.52,4953.0,453.03,453.03,452.09,452.52,4953.0
2025-03-20 11:30:00,452.0,452.17,451.03,451.9,2850.0,452.0,452.17,451.03,451.9,2850.0
2025-03-20 11:40:00,452.11,453.22,451.71,453.05,4165.0,452.11,453.22,451.71,453.05,4165.0
2025-03-20 11:50:00,453.03,453.03,451.91,452.02,2480.0,453.03,453.03,451.91,452.02,2480.0
2025-03-20 12:00:00,451.7,452.46,451.09,451.59,8436.0,451.7,452.46,451.09,451.59,8436.0
2025-03-20 12:10:00,451.47,451.82,450.53,451.82,4834.0,451.47,451.82,450.53,451.82,4834.0
2025-03-20 12:20:00,451.42,451.54,449.0,449.47,6676.0,451.42,451.54,449.0,449.47,6676.0
2025-03-20 12:30:00,448.47,450.38,448.46,450.1,2298.0,448.47,450.38,448.46,450.1,2298.0
2025-03-20 12:40:00,450.41,450.46,449.75,450.46,17811.0,450.41,450.46,449.75,450.46,17811.0
2025-03-20 12:50:00,450.46,450.89,450.4,450.8,6227.0,450.46,450.89,450.4,450.8,6227.0
2025-03-20 13:00:00,450.8,452.19,450.47,452.19,3980.0,450.8,452.19,450.47,452.19,3980.0
2025-03-20 13:10:00,452.38,452.61,451.02,451.28,5889.0,452.38,452.61,451.02,451.28,5889.0
2025-03-20 13:20:00,451.3,451.3,449.95,450.35,34150.0,451.3,451.3,449.95,450.35,34150.0
2025-03-20 13:30:00,449.53,451.34,449.28,451.31,3522.0,449.53,451.34,449.28,451.31,3522.0
2025-03-20 13:40:00,450.87,452.05,450.86,450.97,2396.0,450.87,452.05,450.86,450.97,2396.0
2025-03-20 13:50:00,451.2,451.3,449.85,450.69,4792.0,451.2,451.3,449.85,450.69,4792.0
2025-03-20 14:00:00,450.28,451.38,450.27,451.01,3732.0,450.28,451.38,450.27,451.01,3732.0
2025-03-20 14:10:00,451.02,451.7,450.78,451.17,1750.0,451.02,451.7,450.78,451.17,1750.0
2025-03-20 14:20:00,450.77,451.04,448.62,448.63,4856.0,450.77,451.04,448.62,448.63,4856.0
2025-03-20 14:30:00,448.6,449.19,448.04,448.93,2780.0,448.6,449.19,448.04,448.93,2780.0
2025-03-20 14:40:00,449.08,449.47,448.51,449.47,2463.0,449.08,449.47,448.51,449.47,2463.0
2025-03-20 14:50:00,449.59,450.73,449.44,449.57,3966.0,449.59,450.73,449.44,449.57,3966.0
2025-03-20 15:00:00,449.65,450.11,449.44,449.78,2485.0,449.65,450.11,449.44,449.78,2485.0
2025-03-20 15:10:00,449.35,450.54,449.12,450.47,3233.0,449.35,450.54,449.12,450.47,3233.0
2025-03-20 15:20:00,450.19,451.2,449.66,449.74,4365.0,450.19,451.2,449.66,449.74,4365.0
2025-03-20 15:30:00,450.57,451.2,450.32,450.72,2696.0,450.57,451.2,450.32,450.72,2696.0
2025-03-20 15:40:00,451.3,452.95,451.05,452.73,3869.0,451.3,452.95,451.05,452.73,3869.0
2025-03-20 15:50:00,452.29,452.29,449.74,450.11,28897.0,452.29,452.29,449.74,450.11,28897.0
2025-03-21 09:30:00,441.2,443.68,438.12,441.74,172859.0,441.2,443.68,438.12,441.74,172859.0
2025-03-21 09:40:00,441.92,445.59,441.92,444.94,10791.0,441.92,445.59,441.92,444.94,10791.0
2025-03-21 09:50:00,444.93,446.88,444.64,445.97,4650.0,444.93,446.88,444.64,445.97,4650.0
2025-03-21 10:00:00,445.54,445.97,443.88,445.09,14907.0,445.54,445.97,443.88,445.09,14907.0
2025-03-21 10:10:00,445.17,446.6,444.26,446.2,16523.0,445.17,446.6,444.26,446.2,16523.0
2025-03-21 10:20:00,446.19,447.24,445.7,445.78,6532.0,446.19,447.24,445.7,445.78,6532.0
2025-03-21 10:30:00,445.78,447.0,445.38,445.66,8220.0,445.78,447.0,445.38,445.66,8220.0
2025-03-21 10:40:00,445.57,446.44,445.1,446.26,7963.0,445.57,446.44,445.1,446.26,7963.0
2025-03-21 10:50:00,446.39,447.0,445.73,446.56,3963.0,446.39,447.0,445.73,446.56,3963.0
2025-03-21 11:00:00,446.56,446.8,445.98,446.21,9241.0,446.56,446.8,445.98,446.21,9241.0
2025-03-21 11:10:00,446.36,446.62,445.75,445.96,38707.0,446.36,446.62,445.75,445.96,38707.0
2025-03-21 11:20:00,445.63,445.91,444.63,445.14,6680.0,445.63,445.91,444.63,445.14,6680.0
2025-03-21 11:30:00,445.12,445.47,444.22,445.32,10001.0,445.12,445.47,444.22,445.32,10001.0
2025-03-21 11:40:00,445.32,445.86,444.94,445.86,20141.0,445.32,445.86,444.94,445.86,20141.0
2025-03-21 11:50:00,445.86,446.64,445.43,446.0,11963.0,445.86,446.64,445.43,446.0,11963.0
2025-03-21 12:00:00,445.83,447.31,445.06,447.31,10297.0,445.83,447.31,445.06,447.31,10297.0
2025-03-21 12:10:00,446.85,449.7,446.85,448.92,4570.0,446.85,449.7,446.85,448.92,4570.0
2025-03-21 12:20:00,449.19,449.87,448.65,449.87,9948.0,449.19,449.87,448.65,449.87,9948.0
2025-03-21 12:30:00,449.87,451.51,449.38,449.5,44624.0,449.87,451.51,449.38,449.5,44624.0
2025-03-21 12:40:00,449.5,450.2,449.49,450.1,12346.0,449.5,450.2,449.49,450.1,12346.0
2025-03-21 12:50:00,450.5,451.16,450.35,451.16,9968.0,450.5,451.16,450.35,451.16,9968.0
2025-03-21 13:00:00,450.86,451.46,450.5,451.46,8523.0,450.86,451.46,450.5,451.46,8523.0
2025-03-21 13:10:00,450.94,451.03,449.76,449.96,32483.0,450.94,451.03,449.76,449.96,32483.0
2025-03-21 13:20:00,449.96,450.71,449.47,449.48,27919.0,449.96,450.71,449.47,449.48,27919.0
2025-03-21 13:30:00,449.69,450.49,449.46,450.45,29290.0,449.69,450.49,449.46,450.45,29290.0
2025-03-21 13:40:00,450.29,451.83,450.16,451.83,4963.0,450.29,451.83,450.16,451.83,4963.0
2025-03-21 13:50:00,451.43,452.21,450.71,450.94,7622.0,451.43,452.21,450.71,450.94,7622.0
2025-03-21 14:00:00,450.77,451.27,450.66,451.14,18048.0,450.77,451.27,450.66,451.14,18048.0
2025-03-21 14:10:00,451.17,451.38,450.81,451.38,11163.0,451.17,451.38,450.81,451.38,11163.0
2025-03-21 14:20:00,451.24,451.83,451.0,451.37,9285.0,451.24,451.83,451.0,451.37,9285.0
2025-03-21 14:30:00,451.36,452.11,451.24,452.11,6589.0,451.36,452.11,451.24,452.11,6589.0
2025-03-21 14:40:00,452.07,453.69,452.07,452.66,42878.0,452.07,453.69,452.07,452.66,42878.0
2025-03-21 14:50:00,452.7,452.8,451.92,452.25,67433.0,452.7,452.8,451.92,452.25,67433.0
2025-03-21 15:00:00,452.08,452.25,451.23,451.73,15030.0,452.08,452.25,451.23,451.73,15030.0
2025-03-21 15:10:00,451.78,452.47,451.29,452.21,19223.0,451.78,452.47,451.29,452.21,19223.0
2025-03-21 15:20:00,452.21,453.51,452.21,453.51,18924.0,452.21,453.51,452.21,453.51,18924.0
2025-03-21 15:30:00,453.5,453.66,452.85,453.03,14517.0,453.5,453.66,452.85,453.03,14517.0
2025-03-21 15:40:00,452.58,454.31,452.56,453.92,30272.0,452.58,454.31,452.56,453.92,30272.0
2025-03-21 15:50:00,454.32,454.61,446.61,448.69,394822.0,454.32,454.61,446.61,448.69,394822.0
2025-03-24 09:30:00,456.82,460.5,455.54,458.61,26050.0,456.82,460.5,455.54,458.61,26050.0
2025-03-24 09:40:00,458.82,459.61,456.65,457.32,4991.0,458.82,459.61,456.65,457.32,4991.0
2025-03-24 09:50:00,457.31,458.88,456.69,457.8,8030.0,457.31,458.88,456.69,457.8,8030.0
2025-03-24 10:00:00,458.22,458.85,457.55,458.47,5627.0,458.22,458.85,457.55,458.47,5627.0
2025-03-24 10:10:00,458.31,460.0,457.33,460.0,17006.0,458.31,460.0,457.33,460.0,17006.0
2025-03-24 10:20:00,460.32,461.64,459.67,461.61,11726.0,460.32,461.64,459.67,461.61,11726.0
2025-03-24 10:30:00,462.0,462.46,460.96,461.81,7476.0,462.0,462.46,460.96,461.81,7476.0
2025-03-24 10:40:00,461.34,463.68,461.3,463.67,4693.0,461.34,463.68,461.3,463.67,4693.0
2025-03-24 10:50:00,463.42,463.93,462.44,462.55,11159.0,463.42,463.93,462.44,462.55,11159.0
2025-03-24 11:00:00,462.94,464.22,462.64,464.22,1855.0,462.94,464.22,462.64,464.22,1855.0
2025-03-24 11:10:00,463.58,463.85,462.94,463.65,4420.0,463.58,463.85,462.94,463.65,4420.0
2025-03-24 11:20:00,463.59,463.59,462.55,462.6,3204.0,463.59,463.59,462.55,462.6,3204.0
2025-03-24 11:30:00,462.85,463.33,462.36,462.36,9307.0,462.85,463.33,462.36,462.36,9307.0
2025-03-24 11:40:00,462.55,462.55,461.32,461.32,13606.0,462.55,462.55,461.32,461.32,13606.0
2025-03-24 11:50:00,461.46,462.08,461.32,461.43,3894.0,461.46,462.08,461.32,461.43,3894.0
2025-03-24 12:00:00,461.54,462.11,461.25,462.11,5012.0,461.54,462.11,461.25,462.11,5012.0
2025-03-24 12:10:00,461.93,462.31,461.37,461.43,3558.0,461.93,462.31,461.37,461.43,3558.0
2025-03-24 12:20:00,461.13,462.47,461.13,461.36,11863.0,461.13,462.47,461.13,461.36,11863.0
2025-03-24 12:30:00,461.19,462.08,460.82,461.2,5366.0,461.19,462.08,460.82,461.2,5366.0
2025-03-24 12:40:00,461.08,461.17,460.19,460.47,10531.0,461.08,461.17,460.19,460.47,10531.0
2025-03-24 12:50:00,460.03,460.22,459.38,459.68,14553.0,460.03,460.22,459.38,459.68,14553.0
2025-03-24 13:00:00,459.8,460.26,459.47,459.72,5141.0,459.8,460.26,459.47,459.72,5141.0
2025-03-24 13:10:00,459.61,459.61,458.34,458.34,3100.0,459.61,459.61,458.34,458.34,3100.0
2025-03-24 13:20:00,457.86,458.62,457.45,458.62,8256.0,457.86,458.62,457.45,458.62,8256.0
2025-03-24 13:30:00,458.76,458.98,458.1,458.77,6731.0,458.76,458.98,458.1,458.77,6731.0
2025-03-24 13:40:00,458.35,458.35,457.59,457.88,1770.0,458.35,458.35,457.59,457.88,1770.0
2025-03-24 13:50:00,457.88,457.89,456.99,457.44,1900.0,457.88,457.89,456.99,457.44,1900.0
2025-03-24 14:00:00,457.48,458.2,457.11,457.37,5818.0,457.48,458.2,457.11,457.37,5818.0
2025-03-24 14:10:00,457.67,457.77,457.29,457.7,1400.0,457.67,457.77,457.29,457.7,1400.0
2025-03-24 14:20:00,457.16,457.95,457.14,457.85,3311.0,457.16,457.95,457.14,457.85,3311.0
2025-03-24 14:30:00,457.42,457.7,456.7,457.7,3149.0,457.42,457.7,456.7,457.7,3149.0
2025-03-24 14:40:00,457.33,458.32,457.18,458.25,3502.0,457.33,458.32,457.18,458.25,3502.0
2025-03-24 14:50:00,458.7,459.12,458.29,459.12,4217.0,458.7,459.12,458.29,459.12,4217.0
2025-03-24 15:00:00,459.11,460.14,458.98,459.24,2930.0,459.11,460.14,458.98,459.24,2930.0
2025-03-24 15:10:00,459.15,459.38,458.81,459.0,4281.0,459.15,459.38,458.81,459.0,4281.0
2025-03-24 15:20:00,458.88,458.88,457.7,457.71,9006.0,458.88,458.88,457.7,457.71,9006.0
2025-03-24 15:30:00,457.52,457.71,456.19,456.44,8916.0,457.52,457.71,456.19,456.44,8916.0
2025-03-24 15:40:00,456.41,457.41,456.34,457.41,7880.0,456.41,457.41,456.34,457.41,7880.0
2025-03-24 15:50:00,457.19,459.78,456.44,457.77,70041.0,457.19,459.78,456.44,457.77,70041.0
2025-03-25 09:30:00,457.43,458.22,455.0,457.01,15407.0,457.43,458.22,455.0,457.01,15407.0
2025-03-25 09:40:00,457.01,457.26,453.71,455.07,5215.0,457.01,457.26,453.71,455.07,5215.0
2025-03-25 09:50:00,456.03,456.81,455.82,455.82,1200.0,456.03,456.81,455.82,455.82,1200.0
2025-03-25 10:00:00,456.41,456.41,454.17,455.56,8268.0,456.41,456.41,454.17,455.56,8268.0
2025-03-25 10:10:00,455.96,456.78,455.56,456.12,8169.0,455.96,456.78,455.56,456.12,8169.0
2025-03-25 10:20:00,456.12,456.54,455.5,456.5,4765.0,456.12,456.54,455.5,456.5,4765.0
2025-03-25 10:30:00,456.56,456.63,455.88,456.4,2731.0,456.56,456.63,455.88,456.4,2731.0
2025-03-25 10:40:00,456.82,457.11,456.01,457.11,15912.0,456.82,457.11,456.01,457.11,15912.0
2025-03-25 10:50:00,456.9,457.22,455.92,456.09,6097.0,456.9,457.22,455.92,456.09,6097.0
2025-03-25 11:00:00,456.08,457.39,456.08,456.63,4672.0,456.08,457.39,456.08,456.63,4672.0
2025-03-25 11:10:00,456.11,457.17,456.11,456.88,4851.0,456.11,457.17,456.11,456.88,4851.0
2025-03-25 11:20:00,456.9,457.82,456.29,456.86,15062.0,456.9,457.82,456.29,456.86,15062.0
2025-03-25 11:30:00,456.86,456.89,456.17,456.71,3727.0,456.86,456.89,456.17,456.71,3727.0
2025-03-25 11:40:00,456.62,456.94,456.05,456.05,4575.0,456.62,456.94,456.05,456.05,4575.0
2025-03-25 11:50:00,456.2,456.26,454.76,455.33,5270.0,456.2,456.26,454.76,455.33,5270.0
2025-03-25 12:00:00,455.66,456.75,455.27,456.75,5707.0,455.66,456.75,455.27,456.75,5707.0
2025-03-25 12:10:00,456.48,456.86,456.22,456.33,2862.0,456.48,456.86,456.22,456.33,2862.0
2025-03-25 12:20:00,456.54,457.58,456.22,457.09,4516.0,456.54,457.58,456.22,457.09,4516.0
2025-03-25 12:30:00,456.99,457.19,456.59,456.59,3876.0,456.99,457.19,456.59,456.59,3876.0
2025-03-25 12:40:00,457.03,458.2,456.48,457.92,3901.0,457.03,458.2,456.48,457.92,3901.0
2025-03-25 12:50:00,458.0,458.47,457.64,457.65,4137.0,458.0,458.47,457.64,457.65,4137.0
2025-03-25 13:00:00,457.65,458.65,457.64,458.06,1845.0,457.65,458.65,457.64,458.06,1845.0
2025-03-25 13:10:00,458.39,458.52,456.8,456.8,2712.0,458.39,458.52,456.8,456.8,2712.0
2025-03-25 13:20:00,456.93,456.93,455.7,455.98,4543.0,456.93,456.93,455.7,455.98,4543.0
2025-03-25 13:30:00,456.34,457.19,456.3,457.19,2614.0,456.34,457.19,456.3,457.19,2614.0
2025-03-25 13:40:00,457.02,457.33,456.71,456.76,2109.0,457.02,457.33,456.71,456.76,2109.0
2025-03-25 13:50:00,457.0,457.22,456.49,456.94,4812.0,457.0,457.22,456.49,456.94,4812.0
2025-03-25 14:00:00,456.76,457.26,456.53,456.98,8145.0,456.76,457.26,456.53,456.98,8145.0
2025-03-25 14:10:00,457.25,457.28,456.81,457.27,4614.0,457.25,457.28,456.81,457.27,4614.0
2025-03-25 14:20:00,457.27,457.37,456.26,456.26,3680.0,457.27,457.37,456.26,456.26,3680.0
2025-03-25 14:30:00,456.58,456.75,456.07,456.08,1600.0,456.58,456.75,456.07,456.08,1600.0
2025-03-25 14:40:00,455.99,456.0,455.52,455.59,2559.0,455.99,456.0,455.52,455.59,2559.0
2025-03-25 14:50:00,455.79,456.46,455.34,456.46,4014.0,455.79,456.46,455.34,456.46,4014.0
2025-03-25 15:00:00,456.14,457.28,456.14,457.09,2989.0,456.14,457.28,456.14,457.09,2989.0
2025-03-25 15:10:00,457.09,457.09,455.85,455.85,4835.0,457.09,457.09,455.85,455.85,4835.0
2025-03-25 15:20:00,456.28,456.32,455.56,456.07,7620.0,456.28,456.32,455.56,456.07,7620.0
2025-03-25 15:30:00,456.06,456.83,456.06,456.21,5776.0,456.06,456.83,456.06,456.21,5776.0
2025-03-25 15:40:00,456.52,457.4,456.52,457.13,34981.0,456.52,457.4,456.52,457.13,34981.0
2025-03-25 15:50:00,456.91,458.19,456.07,456.95,48841.0,456.91,458.19,456.07,456.95,48841.0
2025-03-26 09:30:00,454.35,459.96,454.35,459.96,20508.0,454.35,459.96,454.35,459.96,20508.0
2025-03-26 09:40:00,459.08,460.44,457.43,457.75,26436.0,459.08,460.44,457.43,457.75,26436.0
2025-03-26 09:50:00,457.96,457.96,455.06,455.06,9151.0,457.96,457.96,455.06,455.06,9151.0
2025-03-26 10:00:00,455.0,456.64,454.06,454.06,10210.0,455.0,456.64,454.06,454.06,10210.0
2025-03-26 10:10:00,454.24,454.43,452.2,452.66,3481.0,454.24,454.43,452.2,452.66,3481.0
2025-03-26 10:20:00,452.04,452.21,450.96,451.61,7002.0,452.04,452.21,450.96,451.61,7002.0
2025-03-26 10:30:00,451.36,451.36,450.05,450.24,2605.0,451.36,451.36,450.05,450.24,2605.0
2025-03-26 10:40:00,450.01,450.34,448.15,448.46,4800.0,450.01,450.34,448.15,448.46,4800.0
2025-03-26 10:50:00,448.93,450.83,448.93,450.27,2846.0,448.93,450.83,448.93,450.27,2846.0
2025-03-26 11:00:00,449.78,450.98,449.77,450.72,6893.0,449.78,450.98,449.77,450.72,6893.0
2025-03-26 11:10:00,450.43,450.81,450.0,450.81,2997.0,450.43,450.81,450.0,450.81,2997.0
2025-03-26 11:20:00,451.35,451.35,449.63,450.0,5861.0,451.35,451.35,449.63,450.0,5861.0
2025-03-26 11:30:00,450.24,450.67,449.88,450.18,3544.0,450.24,450.67,449.88,450.18,3544.0
2025-03-26 11:40:00,450.18,451.68,450.17,451.56,17959.0,450.18,451.68,450.17,451.56,17959.0
2025-03-26 11:50:00,451.29,451.44,449.52,450.25,11217.0,451.29,451.44,449.52,450.25,11217.0
2025-03-26 12:00:00,450.01,450.3,449.5,449.79,4046.0,450.01,450.3,449.5,449.79,4046.0
2025-03-26 12:10:00,450.3,450.65,449.78,449.81,3575.0,450.3,450.65,449.78,449.81,3575.0
2025-03-26 12:20:00,449.54,450.86,449.29,450.5,5858.0,449.54,450.86,449.29,450.5,5858.0
2025-03-26 12:30:00,450.5,451.33,450.5,450.9,9049.0,450.5,451.33,450.5,450.9,9049.0
2025-03-26 12:40:00,450.91,451.45,450.9,451.45,3779.0,450.91,451.45,450.9,451.45,3779.0
2025-03-26 12:50:00,451.42,451.42,449.6,449.6,2710.0,451.42,451.42,449.6,449.6,2710.0
2025-03-26 13:00:00,449.26,450.12,449.25,449.85,7028.0,449.26,450.12,449.25,449.85,7028.0
2025-03-26 13:10:00,449.92,449.92,448.45,448.46,2806.0,449.92,449.92,448.45,448.46,2806.0
2025-03-26 13:20:00,448.86,448.87,448.23,448.61,3615.0,448.86,448.87,448.23,448.61,3615.0
2025-03-26 13:30:00,448.17,448.49,447.6,448.16,14893.0,448.17,448.49,447.6,448.16,14893.0
2025-03-26 13:40:00,448.48,448.93,447.46,448.07,3040.0,448.48,448.93,447.46,448.07,3040.0
2025-03-26 13:50:00,448.06,448.19,447.77,447.77,8714.0,448.06,448.19,447.77,447.77,8714.0
2025-03-26 14:00:00,448.02,448.53,447.9,448.53,2850.0,448.02,448.53,447.9,448.53,2850.0
2025-03-26 14:10:00,448.94,450.12,448.91,449.77,3834.0,448.94,450.12,448.91,449.77,3834.0
2025-03-26 14:20:00,450.12,450.52,450.07,450.37,1400.0,450.12,450.52,450.07,450.37,1400.0
2025-03-26 14:30:00,449.96,449.96,448.86,449.29,3841.0,449.96,449.96,448.86,449.29,3841.0
2025-03-26 14:40:00,448.77,448.88,447.85,447.91,7172.0,448.77,448.88,447.85,447.91,7172.0
2025-03-26 14:50:00,447.91,448.32,447.71,447.74,3100.0,447.91,448.32,447.71,447.74,3100.0
2025-03-26 15:00:00,447.74,448.46,447.11,447.72,6370.0,447.74,448.46,447.11,447.72,6370.0
2025-03-26 15:10:00,447.69,448.72,447.69,448.72,8982.0,447.69,448.72,447.69,448.72,8982.0
2025-03-26 15:20:00,448.72,449.53,448.72,449.09,2750.0,448.72,449.53,448.72,449.09,2750.0
2025-03-26 15:30:00,448.98,449.62,448.48,449.58,7347.0,448.98,449.62,448.48,449.58,7347.0
2025-03-26 15:40:00,449.49,449.79,449.22,449.68,2602.0,449.49,449.79,449.22,449.68,2602.0
2025-03-26 15:50:00,449.91,450.2,449.42,449.66,20481.0,449.91,450.2,449.42,449.66,20481.0
2025-03-27 09:30:00,445.48,446.33,440.43,441.72,25327.0,445.48,446.33,440.43,441.72,25327.0
2025-03-27 09:40:00,441.72,445.36,441.28,444.99,4783.0,441.72,445.36,441.28,444.99,4783.0
2025-03-27 09:50:00,445.25,446.55,444.67,446.33,4071.0,445.25,446.55,444.67,446.33,4071.0
2025-03-27 10:00:00,445.69,446.95,445.37,445.64,11000.0,445.69,446.95,445.37,445.64,11000.0
2025-03-27 10:10:00,445.31,449.54,444.83,448.84,9854.0,445.31,449.54,444.83,448.84,9854.0
2025-03-27 10:20:00,448.84,448.84,447.24,447.61,5999.0,448.84,448.84,447.24,447.61,5999.0
2025-03-27 10:30:00,447.79,449.93,447.54,449.35,2280.0,447.79,449.93,447.54,449.35,2280.0
2025-03-27 10:40:00,449.5,449.73,448.65,448.65,5970.0,449.5,449.73,448.65,448.65,5970.0
2025-03-27 10:50:00,448.49,449.2,448.04,448.68,2942.0,448.49,449.2,448.04,448.68,2942.0
2025-03-27 11:00:00,449.18,449.5,448.33,448.33,2365.0,449.18,449.5,448.33,448.33,2365.0
2025-03-27 11:10:00,448.16,448.99,447.85,448.99,3853.0,448.16,448.99,447.85,448.99,3853.0
2025-03-27 11:20:00,448.59,449.36,448.29,448.5,2855.0,448.59,449.36,448.29,448.5,2855.0
2025-03-27 11:30:00,447.85,448.49,446.96,446.96,4350.0,447.85,448.49,446.96,446.96,4350.0
2025-03-27 11:40:00,446.96,446.96,445.46,446.21,1700.0,446.96,446.96,445.46,446.21,1700.0
2025-03-27 11:50:00,446.21,447.27,446.21,446.84,2750.0,446.21,447.27,446.21,446.84,2750.0
2025-03-27 12:00:00,446.64,447.72,446.0,447.6,4438.0,446.64,447.72,446.0,447.6,4438.0
2025-03-27 12:10:00,447.42,448.0,447.38,448.0,2736.0,447.42,448.0,447.38,448.0,2736.0
2025-03-27 12:20:00,448.49,449.18,446.82,446.88,10722.0,448.49,449.18,446.82,446.88,10722.0
2025-03-27 12:30:00,446.98,447.34,446.98,447.13,1783.0,446.98,447.34,446.98,447.13,1783.0
2025-03-27 12:40:00,447.4,447.82,447.24,447.24,800.0,447.4,447.82,447.24,447.24,800.0
2025-03-27 12:50:00,446.33,446.33,444.97,444.97,3506.0,446.33,446.33,444.97,444.97,3506.0
2025-03-27 13:00:00,445.14,446.29,444.65,446.29,7759.0,445.14,446.29,444.65,446.29,7759.0
2025-03-27 13:10:00,446.25,447.13,446.05,447.0,3095.0,446.25,447.13,446.05,447.0,3095.0
2025-03-27 13:20:00,446.81,446.89,445.9,445.9,6506.0,446.81,446.89,445.9,445.9,6506.0
2025-03-27 13:30:00,445.75,446.49,445.46,445.92,2191.0,445.75,446.49,445.46,445.92,2191.0
2025-03-27 13:40:00,445.78,447.05,445.78,446.95,2141.0,445.78,447.05,445.78,446.95,2141.0
2025-03-27 13:50:00,447.43,447.44,445.64,446.6,2828.0,447.43,447.44,445.64,446.6,2828.0
2025-03-27 14:00:00,446.46,447.43,446.29,447.33,6348.0,446.46,447.43,446.29,447.33,6348.0
2025-03-27 14:10:00,447.36,447.84,447.01,447.54,3308.0,447.36,447.84,447.01,447.54,3308.0
2025-03-27 14:20:00,447.74,448.17,446.95,447.09,5412.0,447.74,448.17,446.95,447.09,5412.0
2025-03-27 14:30:00,447.09,448.38,446.99,448.38,2583.0,447.09,448.38,446.99,448.38,2583.0
2025-03-27 14:40:00,448.33,449.42,448.32,448.97,7762.0,448.33,449.42,448.32,448.97,7762.0
2025-03-27 14:50:00,448.71,449.53,447.66,447.66,7988.0,448.71,449.53,447.66,447.66,7988.0
2025-03-27 15:00:00,447.96,448.82,447.8,448.64,3844.0,447.96,448.82,447.8,448.64,3844.0
2025-03-27 15:10:00,448.64,449.71,448.63,449.43,3326.0,448.64,449.71,448.63,449.43,3326.0
2025-03-27 15:20:00,449.68,450.58,449.41,449.88,5467.0,449.68,450.58,449.41,449.88,5467.0
2025-03-27 15:30:00,449.75,449.76,448.59,448.86,7821.0,449.75,449.76,448.59,448.86,7821.0
2025-03-27 15:40:00,448.86,449.15,448.06,448.52,10268.0,448.86,449.15,448.06,448.52,10268.0
2025-03-27 15:50:00,447.97,447.97,445.96,446.4,32004.0,447.97,447.97,445.96,446.4,32004.0
2025-03-28 09:30:00,446.47,447.0,442.58,446.25,25415.0,446.47,447.0,442.58,446.25,25415.0
2025-03-28 09:40:00,447.29,448.05,444.68,446.81,3878.0,447.29,448.05,444.68,446.81,3878.0
2025-03-28 09:50:00,446.81,447.03,445.38,445.97,14274.0,446.81,447.03,445.38,445.97,14274.0
2025-03-28 10:00:00,445.34,446.55,442.32,442.35,8822.0,445.34,446.55,442.32,442.35,8822.0
2025-03-28 10:10:00,443.06,443.09,442.06,442.72,3771.0,443.06,443.09,442.06,442.72,3771.0
2025-03-28 10:20:00,442.59,443.38,441.03,441.52,2300.0,442.59,443.38,441.03,441.52,2300.0
2025-03-28 10:30:00,441.65,441.65,439.7,440.85,5627.0,441.65,441.65,439.7,440.85,5627.0
2025-03-28 10:40:00,440.84,441.05,439.45,439.8,2492.0,440.84,441.05,439.45,439.8,2492.0
2025-03-28 10:50:00,439.56,440.11,438.41,438.85,5083.0,439.56,440.11,438.41,438.85,5083.0
2025-03-28 11:00:00,439.06,439.06,437.35,438.42,2715.0,439.06,439.06,437.35,438.42,2715.0
2025-03-28 11:10:00,438.59,439.19,437.83,438.55,3836.0,438.59,439.19,437.83,438.55,3836.0
2025-03-28 11:20:00,438.75,440.73,438.75,439.67,27683.0,438.75,440.73,438.75,439.67,27683.0
2025-03-28 11:30:00,438.99,440.46,438.99,440.46,2680.0,438.99,440.46,438.99,440.46,2680.0
2025-03-28 11:40:00,440.6,440.87,440.25,440.87,4518.0,440.6,440.87,440.25,440.87,4518.0
2025-03-28 11:50:00,440.74,440.74,439.72,439.73,14794.0,440.74,440.74,439.72,439.73,14794.0
2025-03-28 12:00:00,439.71,440.11,439.28,440.04,2855.0,439.71,440.11,439.28,440.04,2855.0
2025-03-28 12:10:00,440.3,440.3,439.21,439.48,3322.0,440.3,440.3,439.21,439.48,3322.0
2025-03-28 12:20:00,439.77,440.08,438.89,439.26,5944.0,439.77,440.08,438.89,439.26,5944.0
2025-03-28 12:30:00,438.9,440.14,438.18,439.83,29576.0,438.9,440.14,438.18,439.83,29576.0
2025-03-28 12:40:00,439.79,439.8,439.23,439.77,3088.0,439.79,439.8,439.23,439.77,3088.0
2025-03-28 12:50:00,439.55,440.9,438.71,440.0,16007.0,439.55,440.9,438.71,440.0,16007.0
2025-03-28 13:00:00,439.72,439.72,437.7,437.9,10984.0,439.72,439.72,437.7,437.9,10984.0
2025-03-28 13:10:00,437.58,438.45,437.22,437.8,3433.0,437.58,438.45,437.22,437.8,3433.0
2025-03-28 13:20:00,437.78,439.46,437.5,438.45,20942.0,437.78,439.46,437.5,438.45,20942.0
2025-03-28 13:30:00,438.44,440.0,438.25,438.79,27100.0,438.44,440.0,438.25,438.79,27100.0
2025-03-28 13:40:00,438.89,439.03,438.03,438.56,3424.0,438.89,439.03,438.03,438.56,3424.0
2025-03-28 13:50:00,437.77,439.37,437.71,439.14,3079.0,437.77,439.37,437.71,439.14,3079.0
2025-03-28 14:00:00,439.38,439.38,438.05,438.53,4476.0,439.38,439.38,438.05,438.53,4476.0
2025-03-28 14:10:00,438.2,439.24,438.07,438.45,9798.0,438.2,439.24,438.07,438.45,9798.0
2025-03-28 14:20:00,438.89,438.89,437.75,438.06,2643.0,438.89,438.89,437.75,438.06,2643.0
2025-03-28 14:30:00,437.6,438.74,437.59,438.22,3421.0,437.6,438.74,437.59,438.22,3421.0
2025-03-28 14:40:00,438.14,438.5,438.14,438.39,5161.0,438.14,438.5,438.14,438.39,5161.0
2025-03-28 14:50:00,438.28,439.41,438.28,439.41,2593.0,438.28,439.41,438.28,439.41,2593.0
2025-03-28 15:00:00,439.4,440.45,439.4,440.08,2848.0,439.4,440.45,439.4,440.08,2848.0
2025-03-28 15:10:00,439.9,439.9,439.26,439.55,6251.0,439.9,439.9,439.26,439.55,6251.0
2025-03-28 15:20:00,439.27,439.41,437.93,437.93,4479.0,439.27,439.41,437.93,437.93,4479.0
2025-03-28 15:30:00,438.22,438.55,437.46,437.76,11387.0,438.22,438.55,437.46,437.76,11387.0
2025-03-28 15:40:00,437.69,438.19,437.23,438.04,13136.0,437.69,438.19,437.23,438.04,13136.0
2025-03-28 15:50:00,438.31,438.71,437.06,437.96,31672.0,438.31,438.71,437.06,437.96,31672.0
2025-03-31 09:30:00,429.02,431.56,423.45,426.94,35052.0,429.02,431.56,423.45,426.94,35052.0
2025-03-31 09:40:00,426.45,427.1,423.08,424.2,6110.0,426.45,427.1,423.08,424.2,6110.0
2025-03-31 09:50:00,424.31,429.01,423.86,427.61,9574.0,424.31,429.01,423.86,427.61,9574.0
2025-03-31 10:00:00,427.71,428.49,426.04,426.44,6022.0,427.71,428.49,426.04,426.44,6022.0
2025-03-31 10:10:00,426.55,427.29,425.36,426.0,15731.0,426.55,427.29,425.36,426.0,15731.0
2025-03-31 10:20:00,425.86,426.29,424.64,425.03,8857.0,425.86,426.29,424.64,425.03,8857.0
2025-03-31 10:30:00,425.48,427.89,425.46,426.6,9219.0,425.48,427.89,425.46,426.6,9219.0
2025-03-31 10:40:00,426.98,429.1,426.98,428.87,5157.0,426.98,429.1,426.98,428.87,5157.0
2025-03-31 10:50:00,429.15,429.16,427.37,427.42,3395.0,429.15,429.16,427.37,427.42,3395.0
2025-03-31 11:00:00,427.41,428.0,426.57,426.58,1993.0,427.41,428.0,426.57,426.58,1993.0
2025-03-31 11:10:00,427.21,427.65,425.34,427.47,5302.0,427.21,427.65,425.34,427.47,5302.0
2025-03-31 11:20:00,428.42,428.97,427.64,427.99,3292.0,428.42,428.97,427.64,427.99,3292.0
2025-03-31 11:30:00,427.72,428.93,427.26,428.93,6919.0,427.72,428.93,427.26,428.93,6919.0
2025-03-31 11:40:00,429.25,429.56,428.53,428.86,5178.0,429.25,429.56,428.53,428.86,5178.0
2025-03-31 11:50:00,429.06,429.06,427.78,427.78,3258.0,429.06,429.06,427.78,427.78,3258.0
2025-03-31 12:00:00,427.85,428.01,426.2,426.23,15782.0,427.85,428.01,426.2,426.23,15782.0
2025-03-31 12:10:00,426.08,426.27,425.1,426.25,7418.0,426.08,426.27,425.1,426.25,7418.0
2025-03-31 12:20:00,426.28,427.26,425.29,427.25,7351.0,426.28,427.26,425.29,427.25,7351.0
2025-03-31 12:30:00,427.13,427.72,426.53,426.59,7884.0,427.13,427.72,426.53,426.59,7884.0
2025-03-31 12:40:00,426.9,427.28,425.97,425.97,4364.0,426.9,427.28,425.97,425.97,4364.0
2025-03-31 12:50:00,425.98,426.55,424.82,425.26,9997.0,425.98,426.55,424.82,425.26,9997.0
2025-03-31 13:00:00,424.65,427.01,424.65,427.01,10603.0,424.65,427.01,424.65,427.01,10603.0
2025-03-31 13:10:00,427.39,428.36,426.42,426.42,30998.0,427.39,428.36,426.42,426.42,30998.0
2025-03-31 13:20:00,426.16,426.23,425.09,425.87,7146.0,426.16,426.23,425.09,425.87,7146.0
2025-03-31 13:30:00,425.93,426.44,425.59,426.2,9195.0,425.93,426.44,425.59,426.2,9195.0
2025-03-31 13:40:00,425.89,425.89,424.74,425.03,7072.0,425.89,425.89,424.74,425.03,7072.0
2025-03-31 13:50:00,425.35,426.14,425.09,425.49,6453.0,425.35,426.14,425.09,425.49,6453.0
2025-03-31 14:00:00,425.49,427.74,425.49,427.64,17022.0,425.49,427.74,425.49,427.64,17022.0
2025-03-31 14:10:00,427.73,428.96,427.72,428.16,27299.0,427.73,428.96,427.72,428.16,27299.0
2025-03-31 14:20:00,428.88,429.15,428.31,428.94,6859.0,428.88,429.15,428.31,428.94,6859.0
2025-03-31 14:30:00,428.96,430.02,428.86,429.41,8833.0,428.96,430.02,428.86,429.41,8833.0
2025-03-31 14:40:00,429.52,430.29,428.08,429.35,14991.0,429.52,430.29,428.08,429.35,14991.0
2025-03-31 14:50:00,429.59,430.43,428.57,428.57,6998.0,429.59,430.43,428.57,428.57,6998.0
2025-03-31 15:00:00,428.92,429.89,428.91,429.2,6974.0,428.92,429.89,428.91,429.2,6974.0
2025-03-31 15:10:00,428.58,429.86,428.54,428.8,11414.0,428.58,429.86,428.54,428.8,11414.0
2025-03-31 15:20:00,429.14,430.07,428.39,428.43,12541.0,429.14,430.07,428.39,428.43,12541.0
2025-03-31 15:30:00,428.27,430.29,427.91,429.84,14022.0,428.27,430.29,427.91,429.84,14022.0
2025-03-31 15:40:00,430.05,431.69,428.29,428.64,22371.0,430.05,431.69,428.29,428.64,22371.0
2025-03-31 15:50:00,429.29,430.77,427.86,428.64,136157.0,429.29,430.77,427.86,428.64,136157.0
2025-04-01 09:30:00,430.11,430.94,426.47,426.53,30959.0,430.11,430.94,426.47,426.53,30959.0
2025-04-01 09:40:00,426.55,427.81,425.7,427.35,26188.0,426.55,427.81,425.7,427.35,26188.0
2025-04-01 09:50:00,427.32,427.32,424.77,425.22,11299.0,427.32,427.32,424.77,425.22,11299.0
2025-04-01 10:00:00,425.18,426.16,424.17,425.42,17834.0,425.18,426.16,424.17,425.42,17834.0
2025-04-01 10:10:00,425.79,426.01,424.16,424.67,21267.0,425.79,426.01,424.16,424.67,21267.0
2025-04-01 10:20:00,424.84,426.2,423.17,425.85,11745.0,424.84,426.2,423.17,425.85,11745.0
2025-04-01 10:30:00,425.43,427.89,424.85,427.44,6062.0,425.43,427.89,424.85,427.44,6062.0
2025-04-01 10:40:00,427.42,429.07,427.31,428.86,8758.0,427.42,429.07,427.31,428.86,8758.0
2025-04-01 10:50:00,428.18,430.27,428.18,430.04,13711.0,428.18,430.27,428.18,430.04,13711.0
2025-04-01 11:00:00,430.05,432.0,429.99,431.92,4762.0,430.05,432.0,429.99,431.92,4762.0
2025-04-01 11:10:00,431.4,434.28,431.4,432.88,8759.0,431.4,434.28,431.4,432.88,8759.0
2025-04-01 11:20:00,432.7,433.64,431.98,431.98,5266.0,432.7,433.64,431.98,431.98,5266.0
2025-04-01 11:30:00,431.75,432.12,431.26,431.43,2719.0,431.75,432.12,431.26,431.43,2719.0
2025-04-01 11:40:00,431.24,432.91,431.23,432.91,2441.0,431.24,432.91,431.23,432.91,2441.0
2025-04-01 11:50:00,432.59,433.75,432.15,433.51,3763.0,432.59,433.75,432.15,433.51,3763.0
2025-04-01 12:00:00,434.0,434.06,433.11,433.35,5184.0,434.0,434.06,433.11,433.35,5184.0
2025-04-01 12:10:00,433.21,433.89,432.76,433.33,3569.0,433.21,433.89,432.76,433.33,3569.0
2025-04-01 12:20:00,433.34,433.83,431.79,431.84,8720.0,433.34,433.83,431.79,431.84,8720.0
2025-04-01 12:30:00,431.72,431.93,430.34,430.83,16939.0,431.72,431.93,430.34,430.83,16939.0
2025-04-01 12:40:00,430.74,431.56,430.27,431.27,8651.0,430.74,431.56,430.27,431.27,8651.0
2025-04-01 12:50:00,431.6,432.45,431.6,432.12,3196.0,431.6,432.45,431.6,432.12,3196.0
2025-04-01 13:00:00,431.9,432.63,431.82,432.06,8659.0,431.9,432.63,431.82,432.06,8659.0
2025-04-01 13:10:00,432.16,433.05,432.1,432.28,4887.0,432.16,433.05,432.1,432.28,4887.0
2025-04-01 13:20:00,432.28,432.48,431.91,432.03,4014.0,432.28,432.48,431.91,432.03,4014.0
2025-04-01 13:30:00,432.18,432.88,431.91,432.51,6049.0,432.18,432.88,431.91,432.51,6049.0
2025-04-01 13:40:00,432.93,433.36,432.1,433.1,3959.0,432.93,433.36,432.1,433.1,3959.0
2025-04-01 13:50:00,433.2,433.4,431.48,431.6,9121.0,433.2,433.4,431.48,431.6,9121.0
2025-04-01 14:00:00,431.22,431.22,429.11,429.39,6345.0,431.22,431.22,429.11,429.39,6345.0
2025-04-01 14:10:00,429.54,429.87,428.79,429.19,4081.0,429.54,429.87,428.79,429.19,4081.0
2025-04-01 14:20:00,429.54,429.9,428.58,429.48,12020.0,429.54,429.9,428.58,429.48,12020.0
2025-04-01 14:30:00,429.46,430.82,429.45,430.22,14122.0,429.46,430.82,429.45,430.22,14122.0
2025-04-01 14:40:00,430.52,431.11,430.38,430.55,6774.0,430.52,431.11,430.38,430.55,6774.0
2025-04-01 14:50:00,430.4,432.79,430.31,432.79,9777.0,430.4,432.79,430.31,432.79,9777.0
2025-04-01 15:00:00,432.41,433.63,432.29,432.54,14451.0,432.41,433.63,432.29,432.54,14451.0
2025-04-01 15:10:00,432.85,432.85,431.45,432.0,16022.0,432.85,432.85,431.45,432.0,16022.0
2025-04-01 15:20:00,431.84,432.79,431.84,432.07,11990.0,431.84,432.79,431.84,432.07,11990.0
2025-04-01 15:30:00,431.9,434.42,431.9,434.0,9155.0,431.9,434.42,431.9,434.0,9155.0
2025-04-01 15:40:00,434.17,435.89,433.76,435.19,12039.0,434.17,435.89,433.76,435.19,12039.0
2025-04-01 15:50:00,435.38,436.72,434.32,435.86,34980.0,435.38,436.72,434.32,435.86,34980.0
2025-04-02 09:30:00,426.16,431.73,425.0,430.9,36091.0,426.16,431.73,425.0,430.9,36091.0
2025-04-02 09:40:00,430.12,432.77,427.88,431.44,18085.0,430.12,432.77,427.88,431.44,18085.0
2025-04-02 09:50:00,431.52,433.11,430.66,430.82,12708.0,431.52,433.11,430.66,430.82,12708.0
2025-04-02 10:00:00,430.61,433.43,428.84,429.2,24584.0,430.61,433.43,428.84,429.2,24584.0
2025-04-02 10:10:00,429.66,430.99,429.66,430.77,4406.0,429.66,430.99,429.66,430.77,4406.0
2025-04-02 10:20:00,431.13,433.62,431.13,432.74,4165.0,431.13,433.62,431.13,432.74,4165.0
2025-04-02 10:30:00,433.02,433.9,432.84,433.05,8301.0,433.02,433.9,432.84,433.05,8301.0
2025-04-02 10:40:00,433.04,434.39,432.9,433.42,10039.0,433.04,434.39,432.9,433.42,10039.0
2025-04-02 10:50:00,433.93,434.17,432.82,434.06,6095.0,433.93,434.17,432.82,434.06,6095.0
2025-04-02 11:00:00,433.7,434.07,432.8,433.66,12313.0,433.7,434.07,432.8,433.66,12313.0
2025-04-02 11:10:00,433.77,434.54,433.46,434.54,10558.0,433.77,434.54,433.46,434.54,10558.0
2025-04-02 11:20:00,434.48,436.28,433.97,435.67,17450.0,434.48,436.28,433.97,435.67,17450.0
2025-04-02 11:30:00,435.66,437.39,435.55,436.74,15092.0,435.66,437.39,435.55,436.74,15092.0
2025-04-02 11:40:00,436.47,436.69,435.21,435.24,11129.0,436.47,436.69,435.21,435.24,11129.0
2025-04-02 11:50:00,435.25,436.25,434.8,435.75,12509.0,435.25,436.25,434.8,435.75,12509.0
2025-04-02 12:00:00,436.79,436.79,435.85,436.19,6954.0,436.79,436.79,435.85,436.19,6954.0
2025-04-02 12:10:00,436.56,438.27,436.55,437.67,12597.0,436.56,438.27,436.55,437.67,12597.0
2025-04-02 12:20:00,438.05,439.14,438.02,439.14,10768.0,438.05,439.14,438.02,439.14,10768.0
2025-04-02 12:30:00,439.15,439.37,438.41,438.44,5271.0,439.15,439.37,438.41,438.44,5271.0
2025-04-02 12:40:00,438.1,438.91,437.86,438.91,12740.0,438.1,438.91,437.86,438.91,12740.0
2025-04-02 12:50:00,439.65,439.86,439.03,439.31,6833.0,439.65,439.86,439.03,439.31,6833.0
2025-04-02 13:00:00,440.19,441.93,440.13,441.88,3019.0,440.19,441.93,440.13,441.88,3019.0
2025-04-02 13:10:00,442.59,443.62,442.32,442.32,7737.0,442.59,443.62,442.32,442.32,7737.0
2025-04-02 13:20:00,442.27,442.27,441.41,441.63,4150.0,442.27,442.27,441.41,441.63,4150.0
2025-04-02 13:30:00,441.36,441.36,439.15,439.26,3414.0,441.36,441.36,439.15,439.26,3414.0
2025-04-02 13:40:00,439.71,439.86,437.59,437.66,8613.0,439.71,439.86,437.59,437.66,8613.0
2025-04-02 13:50:00,437.71,438.76,436.99,438.29,6755.0,437.71,438.76,436.99,438.29,6755.0
2025-04-02 14:00:00,438.09,439.01,436.87,437.55,17901.0,438.09,439.01,436.87,437.55,17901.0
2025-04-02 14:10:00,437.24,437.35,436.56,436.79,11281.0,437.24,437.35,436.56,436.79,11281.0
2025-04-02 14:20:00,436.79,437.19,435.12,435.27,9306.0,436.79,437.19,435.12,435.27,9306.0
2025-04-02 14:30:00,434.64,437.74,434.63,437.65,8162.0,434.64,437.74,434.63,437.65,8162.0
2025-04-02 14:40:00,437.66,437.87,437.03,437.39,11459.0,437.66,437.87,437.03,437.39,11459.0
2025-04-02 14:50:00,437.32,437.48,435.21,435.21,10180.0,437.32,437.48,435.21,435.21,10180.0
2025-04-02 15:00:00,435.72,437.4,435.72,437.24,9923.0,435.72,437.4,435.72,437.24,9923.0
2025-04-02 15:10:00,436.86,437.0,435.54,435.69,12457.0,436.86,437.0,435.54,435.69,12457.0
2025-04-02 15:20:00,436.0,438.0,435.99,437.69,18128.0,436.0,438.0,435.99,437.69,18128.0
2025-04-02 15:30:00,437.18,438.84,436.78,438.48,16679.0,437.18,438.84,436.78,438.48,16679.0
2025-04-02 15:40:00,438.77,440.61,438.33,439.87,21513.0,438.77,440.61,438.33,439.87,21513.0
2025-04-02 15:50:00,439.94,440.21,438.25,438.26,81347.0,439.94,440.21,438.25,438.26,81347.0
2025-04-03 09:30:00,417.37,421.13,415.0,419.03,37191.0,417.37,421.13,415.0,419.03,37191.0
2025-04-03 09:40:00,418.5,418.5,414.23,414.78,23307.0,418.5,418.5,414.23,414.78,23307.0
2025-04-03 09:50:00,414.78,417.36,414.41,415.84,16763.0,414.78,417.36,414.41,415.84,16763.0
2025-04-03 10:00:00,415.79,416.6,413.63,414.4,15446.0,415.79,416.6,413.63,414.4,15446.0
2025-04-03 10:10:00,414.41,415.2,413.0,413.3,8361.0,414.41,415.2,413.0,413.3,8361.0
2025-04-03 10:20:00,413.03,413.98,411.45,413.16,25930.0,413.03,413.98,411.45,413.16,25930.0
2025-04-03 10:30:00,413.19,413.79,410.0,410.29,12858.0,413.19,413.79,410.0,410.29,12858.0
2025-04-03 10:40:00,410.29,410.33,406.5,406.54,14864.0,410.29,410.33,406.5,406.54,14864.0
2025-04-03 10:50:00,406.9,407.59,405.65,405.65,10671.0,406.9,407.59,405.65,405.65,10671.0
2025-04-03 11:00:00,406.25,406.64,404.07,404.4,6791.0,406.25,406.64,404.07,404.4,6791.0
2025-04-03 11:10:00,404.4,406.65,404.4,405.8,17585.0,404.4,406.65,404.4,405.8,17585.0
2025-04-03 11:20:00,405.53,407.82,405.26,406.5,14201.0,405.53,407.82,405.26,406.5,14201.0
2025-04-03 11:30:00,406.48,410.72,406.48,410.72,27855.0,406.48,410.72,406.48,410.72,27855.0
2025-04-03 11:40:00,410.74,413.0,410.09,410.84,31079.0,410.74,413.0,410.09,410.84,31079.0
2025-04-03 11:50:00,410.81,412.64,410.0,411.86,12890.0,410.81,412.64,410.0,411.86,12890.0
2025-04-03 12:00:00,411.89,413.14,411.34,411.54,7911.0,411.89,413.14,411.34,411.54,7911.0
2025-04-03 12:10:00,411.4,414.3,411.4,414.3,5888.0,411.4,414.3,411.4,414.3,5888.0
2025-04-03 12:20:00,413.97,415.42,413.55,415.34,15017.0,413.97,415.42,413.55,415.34,15017.0
2025-04-03 12:30:00,415.49,415.49,412.17,412.36,8072.0,415.49,415.49,412.17,412.36,8072.0
2025-04-03 12:40:00,412.35,414.61,412.35,413.94,10020.0,412.35,414.61,412.35,413.94,10020.0
2025-04-03 12:50:00,413.73,414.0,411.79,412.84,12373.0,413.73,414.0,411.79,412.84,12373.0
2025-04-03 13:00:00,412.51,412.87,411.55,411.89,11406.0,412.51,412.87,411.55,411.89,11406.0
2025-04-03 13:10:00,411.89,412.93,411.52,412.23,8539.0,411.89,412.93,411.52,412.23,8539.0
2025-04-03 13:20:00,412.74,413.11,411.35,412.03,12150.0,412.74,413.11,411.35,412.03,12150.0
2025-04-03 13:30:00,412.1,415.03,411.84,414.89,7403.0,412.1,415.03,411.84,414.89,7403.0
2025-04-03 13:40:00,414.42,417.3,414.25,414.66,26252.0,414.42,417.3,414.25,414.66,26252.0
2025-04-03 13:50:00,414.09,414.38,412.2,412.33,4197.0,414.09,414.38,412.2,412.33,4197.0
2025-04-03 14:00:00,412.84,413.26,412.37,412.83,18625.0,412.84,413.26,412.37,412.83,18625.0
2025-04-03 14:10:00,412.78,412.83,410.66,411.04,19697.0,412.78,412.83,410.66,411.04,19697.0
2025-04-03 14:20:00,411.04,413.88,410.82,413.23,46107.0,411.04,413.88,410.82,413.23,46107.0
2025-04-03 14:30:00,412.64,415.84,412.06,415.48,11633.0,412.64,415.84,412.06,415.48,11633.0
2025-04-03 14:40:00,415.11,415.95,414.77,415.64,15097.0,415.11,415.95,414.77,415.64,15097.0
2025-04-03 14:50:00,415.47,416.11,414.41,415.5,21895.0,415.47,416.11,414.41,415.5,21895.0
2025-04-03 15:00:00,415.08,417.42,414.47,416.57,42182.0,415.08,417.42,414.47,416.57,42182.0
2025-04-03 15:10:00,416.73,418.52,414.62,415.8,33296.0,416.73,418.52,414.62,415.8,33296.0
2025-04-03 15:20:00,415.99,416.56,414.97,415.48,19711.0,415.99,416.56,414.97,415.48,19711.0
2025-04-03 15:30:00,415.49,415.49,413.35,415.41,43640.0,415.49,415.49,413.35,415.41,43640.0
2025-04-03 15:40:00,415.19,418.54,414.52,417.33,110351.0,415.19,418.54,414.52,417.33,110351.0
2025-04-03 15:50:00,417.24,419.24,416.33,418.0,142316.0,417.24,419.24,416.33,418.0,142316.0
2025-04-04 09:30:00,403.77,408.94,400.81,403.06,120796.0,403.77,408.94,400.81,403.06,120796.0
2025-04-04 09:40:00,401.81,406.76,398.45,405.07,39914.0,401.81,406.76,398.45,405.07,39914.0
2025-04-04 09:50:00,405.02,407.0,400.45,405.0,39810.0,405.02,407.0,400.45,405.0,39810.0
2025-04-04 10:00:00,405.0,405.94,402.03,402.22,37446.0,405.0,405.94,402.03,402.22,37446.0
2025-04-04 10:10:00,401.84,402.05,398.01,399.74,36769.0,401.84,402.05,398.01,399.74,36769.0
2025-04-04 10:20:00,399.74,401.38,399.09,399.09,28333.0,399.74,401.38,399.09,399.09,28333.0
2025-04-04 10:30:00,399.02,400.58,397.41,399.67,34193.0,399.02,400.58,397.41,399.67,34193.0
2025-04-04 10:40:00,399.12,399.43,392.83,392.96,52479.0,399.12,399.43,392.83,392.96,52479.0
2025-04-04 10:50:00,393.37,396.37,391.83,395.17,62328.0,393.37,396.37,391.83,395.17,62328.0
2025-04-04 11:00:00,394.73,399.41,394.26,394.73,84616.0,394.73,399.41,394.26,394.73,84616.0
2025-04-04 11:10:00,394.77,401.0,394.77,398.84,25691.0,394.77,401.0,394.77,398.84,25691.0
2025-04-04 11:20:00,399.05,402.39,397.1,397.1,13776.0,399.05,402.39,397.1,397.1,13776.0
2025-04-04 11:30:00,397.59,398.16,394.85,396.04,33713.0,397.59,398.16,394.85,396.04,33713.0
2025-04-04 11:40:00,396.55,398.93,395.93,398.93,33752.0,396.55,398.93,395.93,398.93,33752.0
2025-04-04 11:50:00,398.5,399.18,395.41,396.13,42827.0,398.5,399.18,395.41,396.13,42827.0
2025-04-04 12:00:00,396.25,398.35,396.25,397.0,17251.0,396.25,398.35,396.25,397.0,17251.0
2025-04-04 12:10:00,397.16,399.31,395.87,397.0,27033.0,397.16,399.31,395.87,397.0,27033.0
2025-04-04 12:20:00,395.79,396.54,394.09,395.02,11293.0,395.79,396.54,394.09,395.02,11293.0
2025-04-04 12:30:00,394.09,395.77,393.19,395.44,14723.0,394.09,395.77,393.19,395.44,14723.0
2025-04-04 12:40:00,395.38,395.5,392.13,393.12,8747.0,395.38,395.5,392.13,393.12,8747.0
2025-04-04 12:50:00,393.17,394.01,392.43,393.23,11041.0,393.17,394.01,392.43,393.23,11041.0
2025-04-04 13:00:00,392.7,395.13,392.37,392.83,53761.0,392.7,395.13,392.37,392.83,53761.0
2025-04-04 13:10:00,392.84,392.84,388.85,390.22,12473.0,392.84,392.84,388.85,390.22,12473.0
2025-04-04 13:20:00,390.75,393.86,390.75,392.9,40416.0,390.75,393.86,390.75,392.9,40416.0
2025-04-04 13:30:00,392.12,395.67,391.36,394.85,22707.0,392.12,395.67,391.36,394.85,22707.0
2025-04-04 13:40:00,394.81,395.16,393.0,395.16,39313.0,394.81,395.16,393.0,395.16,39313.0
2025-04-04 13:50:00,395.02,395.27,392.74,395.09,9956.0,395.02,395.27,392.74,395.09,9956.0
2025-04-04 14:00:00,395.82,397.45,393.52,393.53,9137.0,395.82,397.45,393.52,393.53,9137.0
2025-04-04 14:10:00,393.56,394.11,390.55,390.56,6961.0,393.56,394.11,390.55,390.56,6961.0
2025-04-04 14:20:00,390.54,391.1,389.26,390.15,14122.0,390.54,391.1,389.26,390.15,14122.0
2025-04-04 14:30:00,389.83,390.44,387.56,388.97,15128.0,389.83,390.44,387.56,388.97,15128.0
2025-04-04 14:40:00,388.97,389.86,387.41,389.72,24200.0,388.97,389.86,387.41,389.72,24200.0
2025-04-04 14:50:00,389.34,390.97,388.0,389.07,19186.0,389.34,390.97,388.0,389.07,19186.0
2025-04-04 15:00:00,388.94,390.26,388.19,389.25,17662.0,388.94,390.26,388.19,389.25,17662.0
2025-04-04 15:10:00,389.23,391.78,388.93,390.22,32914.0,389.23,391.78,388.93,390.22,32914.0
2025-04-04 15:20:00,390.15,394.29,390.14,392.88,18622.0,390.15,394.29,390.14,392.88,18622.0
2025-04-04 15:30:00,392.54,396.31,392.23,393.88,27860.0,392.54,396.31,392.23,393.88,27860.0
2025-04-04 15:40:00,394.14,394.59,391.05,392.1,37883.0,394.14,394.59,391.05,392.1,37883.0
2025-04-04 15:50:00,391.59,391.68,387.72,387.72,86642.0,391.59,391.68,387.72,387.72,86642.0
2025-04-07 09:30:00,375.96,376.72,368.26,372.47,105964.0,375.96,376.72,368.26,372.47,105964.0
2025-04-07 09:40:00,372.0,373.63,365.74,371.63,46565.0,372.0,373.63,365.74,371.63,46565.0
2025-04-07 09:50:00,371.85,380.0,370.69,378.86,168618.0,371.85,380.0,370.69,378.86,168618.0
2025-04-07 10:00:00,378.74,381.71,375.83,379.99,87603.0,378.74,381.71,375.83,379.99,87603.0
2025-04-07 10:10:00,379.98,402.0,379.98,392.72,215926.0,379.98,402.0,379.98,392.72,215926.0
2025-04-07 10:20:00,393.74,393.75,381.98,383.41,53742.0,393.74,393.75,381.98,383.41,53742.0
2025-04-07 10:30:00,383.87,390.62,380.15,380.38,31690.0,383.87,390.62,380.15,380.38,31690.0
2025-04-07 10:40:00,380.15,386.71,379.44,384.44,35568.0,380.15,386.71,379.44,384.44,35568.0
2025-04-07 10:50:00,384.42,393.91,384.1,390.13,48044.0,384.42,393.91,384.1,390.13,48044.0
2025-04-07 11:00:00,389.24,393.71,383.75,385.12,42556.0,389.24,393.71,383.75,385.12,42556.0
2025-04-07 11:10:00,385.07,388.13,377.83,380.95,35257.0,385.07,388.13,377.83,380.95,35257.0
2025-04-07 11:20:00,383.01,385.41,377.12,377.49,16812.0,383.01,385.41,377.12,377.49,16812.0
2025-04-07 11:30:00,377.57,385.39,377.54,382.36,13303.0,377.57,385.39,377.54,382.36,13303.0
2025-04-07 11:40:00,382.19,387.38,381.07,385.66,20725.0,382.19,387.38,381.07,385.66,20725.0
2025-04-07 11:50:00,385.66,385.66,380.91,381.65,27611.0,385.66,385.66,380.91,381.65,27611.0
2025-04-07 12:00:00,380.83,381.65,376.43,376.78,14185.0,380.83,381.65,376.43,376.78,14185.0
2025-04-07 12:10:00,376.77,379.04,375.5,377.91,23588.0,376.77,379.04,375.5,377.91,23588.0
2025-04-07 12:20:00,377.54,383.19,376.9,382.22,25454.0,377.54,383.19,376.9,382.22,25454.0
2025-04-07 12:30:00,381.81,385.21,381.42,382.92,12664.0,381.81,385.21,381.42,382.92,12664.0
2025-04-07 12:40:00,383.06,383.18,379.11,379.84,10412.0,383.06,383.18,379.11,379.84,10412.0
2025-04-07 12:50:00,380.59,381.2,378.17,380.14,15246.0,380.59,381.2,378.17,380.14,15246.0
2025-04-07 13:00:00,379.9,387.28,377.73,380.14,24879.0,379.9,387.28,377.73,380.14,24879.0
2025-04-07 13:10:00,379.68,386.49,379.11,385.22,18003.0,379.68,386.49,379.11,385.22,18003.0
2025-04-07 13:20:00,385.15,388.9,384.38,387.28,18194.0,385.15,388.9,384.38,387.28,18194.0
2025-04-07 13:30:00,387.03,389.01,383.79,388.05,25870.0,387.03,389.01,383.79,388.05,25870.0
2025-04-07 13:40:00,387.5,392.56,386.64,389.34,13957.0,387.5,392.56,386.64,389.34,13957.0
2025-04-07 13:50:00,389.48,390.99,388.71,390.93,15088.0,389.48,390.99,388.71,390.93,15088.0
2025-04-07 14:00:00,391.1,391.65,386.95,388.39,29878.0,391.1,391.65,386.95,388.39,29878.0
2025-04-07 14:10:00,388.56,390.69,386.22,389.77,16828.0,388.56,390.69,386.22,389.77,16828.0
2025-04-07 14:20:00,388.55,390.79,384.41,385.13,22611.0,388.55,390.79,384.41,385.13,22611.0
2025-04-07 14:30:00,385.4,390.43,385.4,388.48,18196.0,385.4,390.43,385.4,388.48,18196.0
2025-04-07 14:40:00,388.83,389.05,385.04,386.36,21298.0,388.83,389.05,385.04,386.36,21298.0
2025-04-07 14:50:00,385.76,386.43,381.58,382.75,20736.0,385.76,386.43,381.58,382.75,20736.0
2025-04-07 15:00:00,382.65,385.91,380.35,380.9,34106.0,382.65,385.91,380.35,380.9,34106.0
2025-04-07 15:10:00,380.4,384.11,379.28,382.81,44253.0,380.4,384.11,379.28,382.81,44253.0
2025-04-07 15:20:00,382.49,382.84,379.83,380.31,34096.0,382.49,382.84,379.83,380.31,34096.0
2025-04-07 15:30:00,380.56,385.08,380.55,383.63,29802.0,380.56,385.08,380.55,383.63,29802.0
2025-04-07 15:40:00,382.5,382.5,378.58,379.76,31694.0,382.5,382.5,378.58,379.76,31694.0
2025-04-07 15:50:00,379.12,382.29,378.51,381.56,156579.0,379.12,382.29,378.51,381.56,156579.0
2025-04-08 09:30:00,391.4,394.0,388.23,393.02,55069.0,391.4,394.0,388.23,393.02,55069.0
2025-04-08 09:40:00,392.82,395.0,391.5,393.69,79083.0,392.82,395.0,391.5,393.69,79083.0
2025-04-08 09:50:00,393.66,398.45,392.61,397.72,21741.0,393.66,398.45,392.61,397.72,21741.0
2025-04-08 10:00:00,397.55,400.75,397.25,399.85,24811.0,397.55,400.75,397.25,399.85,24811.0
2025-04-08 10:10:00,399.73,401.2,398.0,400.98,12571.0,399.73,401.2,398.0,400.98,12571.0
2025-04-08 10:20:00,401.39,403.19,400.39,402.13,30967.0,401.39,403.19,400.39,402.13,30967.0
2025-04-08 10:30:00,401.48,402.27,400.44,401.18,15915.0,401.48,402.27,400.44,401.18,15915.0
2025-04-08 10:40:00,401.15,401.61,397.93,397.93,24583.0,401.15,401.61,397.93,397.93,24583.0
2025-04-08 10:50:00,397.8,399.48,395.52,395.53,37543.0,397.8,399.48,395.52,395.53,37543.0
2025-04-08 11:00:00,395.47,397.82,394.47,394.64,46663.0,395.47,397.82,394.47,394.64,46663.0
2025-04-08 11:10:00,394.95,394.95,392.35,393.44,21262.0,394.95,394.95,392.35,393.44,21262.0
2025-04-08 11:20:00,393.61,394.92,392.65,393.79,29052.0,393.61,394.92,392.65,393.79,29052.0
2025-04-08 11:30:00,394.12,398.54,394.11,398.3,8077.0,394.12,398.54,394.11,398.3,8077.0
2025-04-08 11:40:00,398.35,399.53,397.16,397.16,9247.0,398.35,399.53,397.16,397.16,9247.0
2025-04-08 11:50:00,397.11,397.77,395.13,397.77,7659.0,397.11,397.77,395.13,397.77,7659.0
2025-04-08 12:00:00,397.6,398.11,396.57,396.63,8924.0,397.6,398.11,396.57,396.63,8924.0
2025-04-08 12:10:00,397.14,398.1,394.33,394.33,9367.0,397.14,398.1,394.33,394.33,9367.0
2025-04-08 12:20:00,394.32,394.38,391.75,392.66,18792.0,394.32,394.38,391.75,392.66,18792.0
2025-04-08 12:30:00,392.69,393.4,388.62,388.8,29219.0,392.69,393.4,388.62,388.8,29219.0
2025-04-08 12:40:00,389.16,390.55,387.0,388.96,33364.0,389.16,390.55,387.0,388.96,33364.0
2025-04-08 12:50:00,389.49,389.59,387.37,388.66,31211.0,389.49,389.59,387.37,388.66,31211.0
2025-04-08 13:00:00,387.89,390.22,387.24,387.24,28365.0,387.89,390.22,387.24,387.24,28365.0
2025-04-08 13:10:00,387.63,389.46,386.13,388.93,16720.0,387.63,389.46,386.13,388.93,16720.0
2025-04-08 13:20:00,388.96,389.17,385.81,386.69,12809.0,388.96,389.17,385.81,386.69,12809.0
2025-04-08 13:30:00,386.19,390.48,385.47,389.37,41473.0,386.19,390.48,385.47,389.37,41473.0
2025-04-08 13:40:00,389.53,393.0,389.41,390.94,19846.0,389.53,393.0,389.41,390.94,19846.0
2025-04-08 13:50:00,390.14,392.84,389.73,392.8,11464.0,390.14,392.84,389.73,392.8,11464.0
2025-04-08 14:00:00,392.42,392.85,390.31,390.69,23452.0,392.42,392.85,390.31,390.69,23452.0
2025-04-08 14:10:00,390.7,392.49,389.49,392.49,16061.0,390.7,392.49,389.49,392.49,16061.0
2025-04-08 14:20:00,391.98,392.34,388.25,388.83,15805.0,391.98,392.34,388.25,388.83,15805.0
2025-04-08 14:30:00,388.96,393.36,387.79,388.49,33068.0,388.96,393.36,387.79,388.49,33068.0
2025-04-08 14:40:00,388.78,389.57,386.63,389.51,19783.0,388.78,389.57,386.63,389.51,19783.0
2025-04-08 14:50:00,389.09,389.93,387.61,388.1,12970.0,389.09,389.93,387.61,388.1,12970.0
2025-04-08 15:00:00,387.59,387.66,383.21,383.22,20420.0,387.59,387.66,383.21,383.22,20420.0
2025-04-08 15:10:00,383.2,384.17,379.77,381.04,25931.0,383.2,384.17,379.77,381.04,25931.0
2025-04-08 15:20:00,381.11,385.68,381.07,384.34,38760.0,381.11,385.68,381.07,384.34,38760.0
2025-04-08 15:30:00,384.16,384.4,377.84,378.22,26215.0,384.16,384.4,377.84,378.22,26215.0
2025-04-08 15:40:00,377.88,380.52,376.34,376.34,28279.0,377.88,380.52,376.34,376.34,28279.0
2025-04-08 15:50:00,376.28,382.54,376.23,381.64,117595.0,376.28,382.54,376.23,381.64,117595.0
2025-04-09 09:30:00,380.88,385.49,378.23,384.72,49402.0,380.88,385.49,378.23,384.72,49402.0
2025-04-09 09:40:00,384.63,388.21,378.56,379.12,21583.0,384.63,388.21,378.56,379.12,21583.0
2025-04-09 09:50:00,379.4,382.42,377.98,380.79,18407.0,379.4,382.42,377.98,380.79,18407.0
2025-04-09 10:00:00,381.28,384.43,379.36,381.66,29337.0,381.28,384.43,379.36,381.66,29337.0
2025-04-09 10:10:00,381.03,383.03,379.04,382.0,10339.0,381.03,383.03,379.04,382.0,10339.0
2025-04-09 10:20:00,382.0,383.41,378.11,382.74,8041.0,382.0,383.41,378.11,382.74,8041.0
2025-04-09 10:30:00,382.8,385.42,382.77,382.88,6339.0,382.8,385.42,382.77,382.88,6339.0
2025-04-09 10:40:00,382.06,382.93,379.61,379.65,5157.0,382.06,382.93,379.61,379.65,5157.0
2025-04-09 10:50:00,379.54,379.55,376.57,377.18,12084.0,379.54,379.55,376.57,377.18,12084.0
2025-04-09 11:00:00,376.6,380.11,375.97,379.53,10882.0,376.6,380.11,375.97,379.53,10882.0
2025-04-09 11:10:00,379.52,381.42,378.54,380.68,17557.0,379.52,381.42,378.54,380.68,17557.0
2025-04-09 11:20:00,380.71,381.54,380.0,380.0,14021.0,380.71,381.54,380.0,380.0,14021.0
2025-04-09 11:30:00,379.88,380.98,378.41,378.41,6437.0,379.88,380.98,378.41,378.41,6437.0
2025-04-09 11:40:00,378.65,381.25,376.73,379.94,13239.0,378.65,381.25,376.73,379.94,13239.0
2025-04-09 11:50:00,380.19,380.19,377.75,378.04,4661.0,380.19,380.19,377.75,378.04,4661.0
2025-04-09 12:00:00,377.86,379.75,377.45,379.37,9993.0,377.86,379.75,377.45,379.37,9993.0
2025-04-09 12:10:00,379.71,382.47,379.65,381.61,5053.0,379.71,382.47,379.65,381.61,5053.0
2025-04-09 12:20:00,381.42,383.02,381.42,381.69,6666.0,381.42,383.02,381.42,381.69,6666.0
2025-04-09 12:30:00,381.61,383.19,381.34,382.42,6085.0,381.61,383.19,381.34,382.42,6085.0
2025-04-09 12:40:00,383.42,383.42,381.67,383.0,4753.0,383.42,383.42,381.67,383.0,4753.0
2025-04-09 12:50:00,383.28,384.82,382.45,384.09,14016.0,383.28,384.82,382.45,384.09,14016.0
2025-04-09 13:00:00,384.63,388.04,384.63,385.78,15304.0,384.63,388.04,384.63,385.78,15304.0
2025-04-09 13:10:00,384.95,394.99,381.62,393.72,23185.0,384.95,394.99,381.62,393.72,23185.0
2025-04-09 13:20:00,393.39,414.78,391.02,404.35,48349.0,393.39,414.78,391.02,404.35,48349.0
2025-04-09 13:30:00,405.58,418.98,402.94,411.03,34914.0,405.58,418.98,402.94,411.03,34914.0
2025-04-09 13:40:00,410.19,416.85,407.88,416.36,21558.0,410.19,416.85,407.88,416.36,21558.0
2025-04-09 13:50:00,413.49,420.89,411.65,419.5,28485.0,413.49,420.89,411.65,419.5,28485.0
2025-04-09 14:00:00,420.5,423.83,417.31,420.33,20500.0,420.5,423.83,417.31,420.33,20500.0
2025-04-09 14:10:00,419.76,426.31,418.36,422.95,62297.0,419.76,426.31,418.36,422.95,62297.0
2025-04-09 14:20:00,422.93,431.16,422.93,429.7,11658.0,422.93,431.16,422.93,429.7,11658.0
2025-04-09 14:30:00,428.48,432.54,425.42,428.48,22127.0,428.48,432.54,425.42,428.48,22127.0
2025-04-09 14:40:00,428.11,428.51,419.56,422.48,24311.0,428.11,428.51,419.56,422.48,24311.0
2025-04-09 14:50:00,421.53,423.7,416.58,416.59,19528.0,421.53,423.7,416.58,416.59,19528.0
2025-04-09 15:00:00,416.62,420.74,414.65,420.5,40215.0,416.62,420.74,414.65,420.5,40215.0
2025-04-09 15:10:00,420.46,425.54,420.39,425.21,30794.0,420.46,425.54,420.39,425.21,30794.0
2025-04-09 15:20:00,426.04,426.84,423.79,424.44,30083.0,426.04,426.84,423.79,424.44,30083.0
2025-04-09 15:30:00,424.79,427.55,422.6,425.77,41978.0,424.79,427.55,422.6,425.77,41978.0
2025-04-09 15:40:00,425.83,426.77,423.3,426.1,40698.0,425.83,426.77,423.3,426.1,40698.0
2025-04-09 15:50:00,427.16,430.54,426.46,427.71,161318.0,427.16,430.54,426.46,427.71,161318.0
2025-04-10 09:30:00,415.32,417.73,408.14,411.3,52772.0,415.32,417.73,408.14,411.3,52772.0
2025-04-10 09:40:00,411.3,412.15,406.0,409.92,18997.0,411.3,412.15,406.0,409.92,18997.0
2025-04-10 09:50:00,411.07,411.5,406.58,407.03,16740.0,411.07,411.5,406.58,407.03,16740.0
2025-04-10 10:00:00,406.52,409.14,405.0,407.12,16246.0,406.52,409.14,405.0,407.12,16246.0
2025-04-10 10:10:00,406.67,408.22,404.78,407.13,10005.0,406.67,408.22,404.78,407.13,10005.0
2025-04-10 10:20:00,408.21,411.4,407.48,409.25,15147.0,408.21,411.4,407.48,409.25,15147.0
2025-04-10 10:30:00,409.15,410.66,408.31,410.0,28683.0,409.15,410.66,408.31,410.0,28683.0
2025-04-10 10:40:00,409.28,410.71,407.0,408.05,6219.0,409.28,410.71,407.0,408.05,6219.0
2025-04-10 10:50:00,407.77,409.99,407.27,407.58,8456.0,407.77,409.99,407.27,407.58,8456.0
2025-04-10 11:00:00,407.01,409.58,406.34,409.58,6862.0,407.01,409.58,406.34,409.58,6862.0
2025-04-10 11:10:00,409.4,409.47,407.02,407.31,6210.0,409.4,409.47,407.02,407.31,6210.0
2025-04-10 11:20:00,406.86,406.87,403.6,403.6,20198.0,406.86,406.87,403.6,403.6,20198.0
2025-04-10 11:30:00,403.34,404.36,401.85,402.67,6087.0,403.34,404.36,401.85,402.67,6087.0
2025-04-10 11:40:00,402.75,403.42,400.49,400.49,22695.0,402.75,403.42,400.49,400.49,22695.0
2025-04-10 11:50:00,400.36,401.92,398.92,400.35,6230.0,400.36,401.92,398.92,400.35,6230.0
2025-04-10 12:00:00,399.52,401.36,396.01,398.0,9324.0,399.52,401.36,396.01,398.0,9324.0
2025-04-10 12:10:00,397.91,398.93,394.91,395.33,6280.0,397.91,398.93,394.91,395.33,6280.0
2025-04-10 12:20:00,395.42,395.42,391.61,394.07,22618.0,395.42,395.42,391.61,394.07,22618.0
2025-04-10 12:30:00,394.25,398.29,394.25,397.49,18278.0,394.25,398.29,394.25,397.49,18278.0
2025-04-10 12:40:00,397.49,400.41,395.96,400.26,25875.0,397.49,400.41,395.96,400.26,25875.0
2025-04-10 12:50:00,400.23,401.17,397.5,400.97,17007.0,400.23,401.17,397.5,400.97,17007.0
2025-04-10 13:00:00,401.37,405.1,398.3,398.85,19250.0,401.37,405.1,398.3,398.85,19250.0
2025-04-10 13:10:00,398.5,398.53,394.92,396.87,12919.0,398.5,398.53,394.92,396.87,12919.0
2025-04-10 13:20:00,396.51,400.06,395.08,399.69,12872.0,396.51,400.06,395.08,399.69,12872.0
2025-04-10 13:30:00,400.05,403.04,399.97,402.9,9257.0,400.05,403.04,399.97,402.9,9257.0
2025-04-10 13:40:00,402.38,406.43,401.48,404.26,10926.0,402.38,406.43,401.48,404.26,10926.0
2025-04-10 13:50:00,404.52,407.0,402.73,406.15,13372.0,404.52,407.0,402.73,406.15,13372.0
2025-04-10 14:00:00,405.91,409.03,403.99,404.18,16488.0,405.91,409.03,403.99,404.18,16488.0
2025-04-10 14:10:00,404.32,404.46,401.25,403.83,18064.0,404.32,404.46,401.25,403.83,18064.0
2025-04-10 14:20:00,404.28,409.64,404.28,408.85,9985.0,404.28,409.64,404.28,408.85,9985.0
2025-04-10 14:30:00,408.94,412.41,406.65,409.17,17605.0,408.94,412.41,406.65,409.17,17605.0
2025-04-10 14:40:00,410.22,412.03,408.09,408.09,12198.0,410.22,412.03,408.09,408.09,12198.0
2025-04-10 14:50:00,409.21,410.64,406.66,409.0,12519.0,409.21,410.64,406.66,409.0,12519.0
2025-04-10 15:00:00,408.22,412.35,407.92,407.92,11461.0,408.22,412.35,407.92,407.92,11461.0
2025-04-10 15:10:00,406.94,408.14,405.23,407.78,14876.0,406.94,408.14,405.23,407.78,14876.0
2025-04-10 15:20:00,407.79,409.25,403.49,403.49,13137.0,407.79,409.25,403.49,403.49,13137.0
2025-04-10 15:30:00,403.57,407.05,402.54,402.71,27381.0,403.57,407.05,402.54,402.71,27381.0
2025-04-10 15:40:00,402.02,403.31,399.54,401.87,33613.0,402.02,403.31,399.54,401.87,33613.0
2025-04-10 15:50:00,402.81,408.46,402.81,407.32,154433.0,402.81,408.46,402.81,407.32,154433.0
2025-04-11 09:30:00,407.07,411.56,404.01,411.56,48432.0,407.07,411.56,404.01,411.56,48432.0
2025-04-11 09:40:00,408.94,416.32,408.94,412.59,41287.0,408.94,416.32,408.94,412.59,41287.0
2025-04-11 09:50:00,411.74,414.48,410.19,410.19,28876.0,411.74,414.48,410.19,410.19,28876.0
2025-04-11 10:00:00,409.87,412.67,407.92,412.6,30920.0,409.87,412.67,407.92,412.6,30920.0
2025-04-11 10:10:00,412.23,413.25,405.93,406.11,45848.0,412.23,413.25,405.93,406.11,45848.0
2025-04-11 10:20:00,406.01,406.87,403.57,404.61,13559.0,406.01,406.87,403.57,404.61,13559.0
2025-04-11 10:30:00,403.86,407.97,402.83,407.25,55970.0,403.86,407.97,402.83,407.25,55970.0
2025-04-11 10:40:00,407.09,410.5,406.91,409.16,27293.0,407.09,410.5,406.91,409.16,27293.0
2025-04-11 10:50:00,409.14,409.7,406.82,407.37,10247.0,409.14,409.7,406.82,407.37,10247.0
2025-04-11 11:00:00,406.66,411.64,406.6,409.56,44594.0,406.66,411.64,406.6,409.56,44594.0
2025-04-11 11:10:00,409.7,409.7,407.68,409.22,17181.0,409.7,409.7,407.68,409.22,17181.0
2025-04-11 11:20:00,409.36,412.25,408.82,411.53,29493.0,409.36,412.25,408.82,411.53,29493.0
2025-04-11 11:30:00,411.53,414.19,410.94,414.19,13954.0,411.53,414.19,410.94,414.19,13954.0
2025-04-11 11:40:00,414.61,414.8,412.86,414.59,10775.0,414.61,414.8,412.86,414.59,10775.0
2025-04-11 11:50:00,414.59,414.74,412.69,413.48,17780.0,414.59,414.74,412.69,413.48,17780.0
2025-04-11 12:00:00,413.32,414.29,412.41,413.14,27068.0,413.32,414.29,412.41,413.14,27068.0
2025-04-11 12:10:00,412.99,414.67,412.8,414.23,21997.0,412.99,414.67,412.8,414.23,21997.0
2025-04-11 12:20:00,414.14,415.26,412.58,413.85,29557.0,414.14,415.26,412.58,413.85,29557.0
2025-04-11 12:30:00,414.5,420.19,414.27,419.3,18526.0,414.5,420.19,414.27,419.3,18526.0
2025-04-11 12:40:00,419.3,420.18,418.49,418.98,9150.0,419.3,420.18,418.49,418.98,9150.0
2025-04-11 12:50:00,419.43,420.21,418.43,419.0,18075.0,419.43,420.21,418.43,419.0,18075.0
2025-04-11 13:00:00,419.41,419.41,417.52,417.52,5682.0,419.41,419.41,417.52,417.52,5682.0
2025-04-11 13:10:00,417.6,418.76,416.67,417.29,13434.0,417.6,418.76,416.67,417.29,13434.0
2025-04-11 13:20:00,417.29,418.7,416.4,416.68,14072.0,417.29,418.7,416.4,416.68,14072.0
2025-04-11 13:30:00,416.93,420.79,415.6,420.78,10825.0,416.93,420.79,415.6,420.78,10825.0
2025-04-11 13:40:00,420.03,423.51,419.81,423.4,17556.0,420.03,423.51,419.81,423.4,17556.0
2025-04-11 13:50:00,423.3,425.71,422.53,424.56,20250.0,423.3,425.71,422.53,424.56,20250.0
2025-04-11 14:00:00,424.57,425.59,423.25,423.9,43866.0,424.57,425.59,423.25,423.9,43866.0
2025-04-11 14:10:00,423.33,424.7,422.43,423.5,36983.0,423.33,424.7,422.43,423.5,36983.0
2025-04-11 14:20:00,423.56,424.42,422.34,423.51,19494.0,423.56,424.42,422.34,423.51,19494.0
2025-04-11 14:30:00,423.68,424.12,421.52,422.76,7220.0,423.68,424.12,421.52,422.76,7220.0
2025-04-11 14:40:00,423.57,424.37,422.97,424.12,6271.0,423.57,424.37,422.97,424.12,6271.0
2025-04-11 14:50:00,424.21,424.21,421.38,421.66,7729.0,424.21,424.21,421.38,421.66,7729.0
2025-04-11 15:00:00,422.25,424.21,422.25,423.49,4423.0,422.25,424.21,422.25,423.49,4423.0
2025-04-11 15:10:00,423.97,424.81,423.0,424.51,8273.0,423.97,424.81,423.0,424.51,8273.0
2025-04-11 15:20:00,424.62,425.34,423.38,423.59,18217.0,424.62,425.34,423.38,423.59,18217.0
2025-04-11 15:30:00,423.21,424.5,422.43,422.86,17928.0,423.21,424.5,422.43,422.86,17928.0
2025-04-11 15:40:00,423.16,423.16,420.6,421.5,20110.0,423.16,423.16,420.6,421.5,20110.0
2025-04-11 15:50:00,421.72,422.78,419.97,421.06,67634.0,421.72,422.78,419.97,421.06,67634.0
2025-04-14 09:30:00,428.9,429.0,423.53,426.53,24468.0,428.9,429.0,423.53,426.53,24468.0
2025-04-14 09:40:00,424.59,427.05,423.08,425.97,4764.0,424.59,427.05,423.08,425.97,4764.0
2025-04-14 09:50:00,426.37,428.0,425.18,426.07,3652.0,426.37,428.0,425.18,426.07,3652.0
2025-04-14 10:00:00,425.68,428.9,424.49,427.67,16316.0,425.68,428.9,424.49,427.67,16316.0
2025-04-14 10:10:00,427.29,429.39,427.06,428.65,10918.0,427.29,429.39,427.06,428.65,10918.0
2025-04-14 10:20:00,428.65,430.55,427.95,430.14,19247.0,428.65,430.55,427.95,430.14,19247.0
2025-04-14 10:30:00,430.0,430.01,427.83,428.66,11743.0,430.0,430.01,427.83,428.66,11743.0
2025-04-14 10:40:00,428.67,429.44,427.33,428.9,11573.0,428.67,429.44,427.33,428.9,11573.0
2025-04-14 10:50:00,428.82,429.19,426.48,426.6,8133.0,428.82,429.19,426.48,426.6,8133.0
2025-04-14 11:00:00,426.62,427.36,424.35,425.17,13346.0,426.62,427.36,424.35,425.17,13346.0
2025-04-14 11:10:00,425.31,425.96,422.97,424.8,5360.0,425.31,425.96,422.97,424.8,5360.0
2025-04-14 11:20:00,424.05,425.08,420.83,420.83,6817.0,424.05,425.08,420.83,420.83,6817.0
2025-04-14 11:30:00,421.11,422.64,418.36,419.08,12827.0,421.11,422.64,418.36,419.08,12827.0
2025-04-14 11:40:00,419.07,420.4,416.7,417.42,13254.0,419.07,420.4,416.7,417.42,13254.0
2025-04-14 11:50:00,417.33,419.66,416.65,418.45,9545.0,417.33,419.66,416.65,418.45,9545.0
2025-04-14 12:00:00,417.95,419.42,417.83,417.9,8797.0,417.95,419.42,417.83,417.9,8797.0
2025-04-14 12:10:00,417.92,419.8,416.0,419.32,6938.0,417.92,419.8,416.0,419.32,6938.0
2025-04-14 12:20:00,419.36,420.05,418.41,419.1,4122.0,419.36,420.05,418.41,419.1,4122.0
2025-04-14 12:30:00,419.77,420.92,418.48,419.99,6168.0,419.77,420.92,418.48,419.99,6168.0
2025-04-14 12:40:00,419.98,420.56,419.5,419.94,6050.0,419.98,420.56,419.5,419.94,6050.0
2025-04-14 12:50:00,420.06,420.06,417.72,417.83,6819.0,420.06,420.06,417.72,417.83,6819.0
2025-04-14 13:00:00,417.76,420.58,416.99,417.49,15167.0,417.76,420.58,416.99,417.49,15167.0
2025-04-14 13:10:00,417.49,419.99,417.18,418.76,7156.0,417.49,419.99,417.18,418.76,7156.0
2025-04-14 13:20:00,419.42,420.1,418.81,419.56,6359.0,419.42,420.1,418.81,419.56,6359.0
2025-04-14 13:30:00,419.62,420.69,418.81,420.11,14285.0,419.62,420.69,418.81,420.11,14285.0
2025-04-14 13:40:00,419.61,420.49,418.85,419.69,7083.0,419.61,420.49,418.85,419.69,7083.0
2025-04-14 13:50:00,420.02,421.77,419.96,421.37,12902.0,420.02,421.77,419.96,421.37,12902.0
2025-04-14 14:00:00,421.57,422.13,420.94,421.18,5441.0,421.57,422.13,420.94,421.18,5441.0
2025-04-14 14:10:00,421.79,422.16,420.94,422.16,3973.0,421.79,422.16,420.94,422.16,3973.0
2025-04-14 14:20:00,422.43,423.84,421.96,422.91,5128.0,422.43,423.84,421.96,422.91,5128.0
2025-04-14 14:30:00,422.47,424.04,422.41,423.76,9517.0,422.47,424.04,422.41,423.76,9517.0
2025-04-14 14:40:00,424.5,425.0,423.39,424.13,5139.0,424.5,425.0,423.39,424.13,5139.0
2025-04-14 14:50:00,424.13,424.36,423.43,423.88,7521.0,424.13,424.36,423.43,423.88,7521.0
2025-04-14 15:00:00,424.09,426.03,423.87,424.98,6923.0,424.09,426.03,423.87,424.98,6923.0
2025-04-14 15:10:00,425.92,426.21,424.19,425.28,12775.0,425.92,426.21,424.19,425.28,12775.0
2025-04-14 15:20:00,424.82,425.73,424.66,425.11,7230.0,424.82,425.73,424.66,425.11,7230.0
2025-04-14 15:30:00,425.22,425.41,423.83,425.25,17178.0,425.22,425.41,423.83,425.25,17178.0
2025-04-14 15:40:00,424.98,426.06,424.45,425.01,18644.0,424.98,426.06,424.45,425.01,18644.0
2025-04-14 15:50:00,424.5,425.02,421.83,421.88,69163.0,424.5,425.02,421.83,421.88,69163.0
2025-04-15 09:30:00,423.09,428.52,422.22,427.14,26493.0,423.09,428.52,422.22,427.14,26493.0
2025-04-15 09:40:00,427.03,428.78,426.29,428.15,8800.0,427.03,428.78,426.29,428.15,8800.0
2025-04-15 09:50:00,428.2,430.05,427.5,428.49,5700.0,428.2,430.05,427.5,428.49,5700.0
2025-04-15 10:00:00,428.86,430.32,427.29,429.07,11586.0,428.86,430.32,427.29,429.07,11586.0
2025-04-15 10:10:00,429.05,429.56,424.97,425.16,6925.0,429.05,429.56,424.97,425.16,6925.0
2025-04-15 10:20:00,426.19,427.46,423.89,424.8,9282.0,426.19,427.46,423.89,424.8,9282.0
2025-04-15 10:30:00,424.75,427.08,424.75,424.86,8279.0,424.75,427.08,424.75,424.86,8279.0
2025-04-15 10:40:00,424.46,426.42,424.0,424.5,5097.0,424.46,426.42,424.0,424.5,5097.0
2025-04-15 10:50:00,425.86,426.82,424.87,426.18,4460.0,425.86,426.82,424.87,426.18,4460.0
2025-04-15 11:00:00,425.75,427.57,425.22,425.71,9662.0,425.75,427.57,425.22,425.71,9662.0
2025-04-15 11:10:00,426.21,427.56,425.28,426.01,11682.0,426.21,427.56,425.28,426.01,11682.0
2025-04-15 11:20:00,426.25,426.56,424.56,424.88,6484.0,426.25,426.56,424.56,424.88,6484.0
2025-04-15 11:30:00,425.26,426.89,424.47,425.47,3564.0,425.26,426.89,424.47,425.47,3564.0
2025-04-15 11:40:00,424.84,425.68,424.41,424.86,4635.0,424.84,425.68,424.41,424.86,4635.0
2025-04-15 11:50:00,425.0,425.63,424.14,424.32,2654.0,425.0,425.63,424.14,424.32,2654.0
2025-04-15 12:00:00,425.16,425.59,424.56,424.8,3395.0,425.16,425.59,424.56,424.8,3395.0
2025-04-15 12:10:00,424.8,425.8,424.44,425.76,1820.0,424.8,425.8,424.44,425.76,1820.0
2025-04-15 12:20:00,425.45,427.8,425.45,426.61,4323.0,425.45,427.8,425.45,426.61,4323.0
2025-04-15 12:30:00,426.21,426.48,426.0,426.0,2349.0,426.21,426.48,426.0,426.0,2349.0
2025-04-15 12:40:00,426.24,427.75,425.83,426.85,5174.0,426.24,427.75,425.83,426.85,5174.0
2025-04-15 12:50:00,425.77,425.77,423.78,424.72,4165.0,425.77,425.77,423.78,424.72,4165.0
2025-04-15 13:00:00,424.37,425.44,424.37,425.13,2738.0,424.37,425.44,424.37,425.13,2738.0
2025-04-15 13:10:00,424.93,425.35,424.49,425.2,3327.0,424.93,425.35,424.49,425.2,3327.0
2025-04-15 13:20:00,425.12,425.12,423.99,424.22,8947.0,425.12,425.12,423.99,424.22,8947.0
2025-04-15 13:30:00,424.65,425.36,424.65,425.24,1561.0,424.65,425.36,424.65,425.24,1561.0
2025-04-15 13:40:00,425.47,426.3,425.46,426.11,5294.0,425.47,426.3,425.46,426.11,5294.0
2025-04-15 13:50:00,426.34,426.34,425.39,426.34,7599.0,426.34,426.34,425.39,426.34,7599.0
2025-04-15 14:00:00,426.5,426.75,425.36,425.94,11086.0,426.5,426.75,425.36,425.94,11086.0
2025-04-15 14:10:00,426.38,426.39,425.31,425.51,8657.0,426.38,426.39,425.31,425.51,8657.0
2025-04-15 14:20:00,425.5,425.8,424.22,424.66,9142.0,425.5,425.8,424.22,424.66,9142.0
2025-04-15 14:30:00,424.73,426.27,424.73,425.69,12024.0,424.73,426.27,424.73,425.69,12024.0
2025-04-15 14:40:00,425.59,427.15,425.59,426.53,3543.0,425.59,427.15,425.59,426.53,3543.0
2025-04-15 14:50:00,426.67,427.79,426.47,426.98,4091.0,426.67,427.79,426.47,426.98,4091.0
2025-04-15 15:00:00,426.57,426.69,424.92,424.94,8213.0,426.57,426.69,424.92,424.94,8213.0
2025-04-15 15:10:00,425.02,426.31,424.79,425.84,8275.0,425.02,426.31,424.79,425.84,8275.0
2025-04-15 15:20:00,425.85,425.93,424.11,425.04,18710.0,425.85,425.93,424.11,425.04,18710.0
2025-04-15 15:30:00,425.73,425.96,425.25,425.92,10383.0,425.73,425.96,425.25,425.92,10383.0
2025-04-15 15:40:00,425.92,425.92,424.38,424.87,23927.0,425.92,425.92,424.38,424.87,23927.0
2025-04-15 15:50:00,425.21,426.08,424.41,425.76,50917.0,425.21,426.08,424.41,425.76,50917.0
2025-04-16 09:30:00,416.19,419.97,412.62,417.86,22763.0,416.19,419.97,412.62,417.86,22763.0
2025-04-16 09:40:00,416.58,419.2,416.58,417.86,7748.0,416.58,419.2,416.58,417.86,7748.0
2025-04-16 09:50:00,417.99,418.16,416.25,417.25,14458.0,417.99,418.16,416.25,417.25,14458.0
2025-04-16 10:00:00,416.6,419.12,415.67,417.7,11403.0,416.6,419.12,415.67,417.7,11403.0
2025-04-16 10:10:00,417.93,417.93,415.61,416.55,15517.0,417.93,417.93,415.61,416.55,15517.0
2025-04-16 10:20:00,416.5,418.33,416.07,417.47,12267.0,416.5,418.33,416.07,417.47,12267.0
2025-04-16 10:30:00,417.47,419.41,417.35,418.64,13819.0,417.47,419.41,417.35,418.64,13819.0
2025-04-16 10:40:00,418.55,419.99,417.98,419.19,6065.0,418.55,419.99,417.98,419.19,6065.0
2025-04-16 10:50:00,419.99,420.85,419.63,420.19,4427.0,419.99,420.85,419.63,420.19,4427.0
2025-04-16 11:00:00,420.7,422.53,420.6,422.47,26311.0,420.7,422.53,420.6,422.47,26311.0
2025-04-16 11:10:00,422.47,422.47,421.34,422.29,9236.0,422.47,422.47,421.34,422.29,9236.0
2025-04-16 11:20:00,422.14,423.15,421.87,422.65,34124.0,422.14,423.15,421.87,422.65,34124.0
2025-04-16 11:30:00,422.93,423.56,422.27,422.49,6408.0,422.93,423.56,422.27,422.49,6408.0
2025-04-16 11:40:00,422.55,422.87,421.8,421.96,8334.0,422.55,422.87,421.8,421.96,8334.0
2025-04-16 11:50:00,421.87,422.22,421.45,421.45,2798.0,421.87,422.22,421.45,421.45,2798.0
2025-04-16 12:00:00,421.6,421.9,420.19,420.52,18853.0,421.6,421.9,420.19,420.52,18853.0
2025-04-16 12:10:00,420.14,421.2,419.83,420.37,8473.0,420.14,421.2,419.83,420.37,8473.0
2025-04-16 12:20:00,419.9,420.4,419.52,419.71,9152.0,419.9,420.4,419.52,419.71,9152.0
2025-04-16 12:30:00,420.08,421.54,419.01,419.01,14228.0,420.08,421.54,419.01,419.01,14228.0
2025-04-16 12:40:00,419.38,420.35,419.32,420.29,4922.0,419.38,420.35,419.32,420.29,4922.0
2025-04-16 12:50:00,419.62,420.11,418.63,419.23,6632.0,419.62,420.11,418.63,419.23,6632.0
2025-04-16 13:00:00,418.63,420.01,418.42,419.4,6260.0,418.63,420.01,418.42,419.4,6260.0
2025-04-16 13:10:00,419.24,420.76,418.77,420.7,10628.0,419.24,420.76,418.77,420.7,10628.0
2025-04-16 13:20:00,420.66,421.19,419.68,420.51,6667.0,420.66,421.19,419.68,420.51,6667.0
2025-04-16 13:30:00,420.42,420.42,418.0,418.76,21125.0,420.42,420.42,418.0,418.76,21125.0
2025-04-16 13:40:00,418.75,418.75,414.59,414.62,9600.0,418.75,418.75,414.59,414.62,9600.0
2025-04-16 13:50:00,414.62,415.86,412.36,412.89,17743.0,414.62,415.86,412.36,412.89,17743.0
2025-04-16 14:00:00,412.87,414.95,412.48,413.89,18479.0,412.87,414.95,412.48,413.89,18479.0
2025-04-16 14:10:00,414.13,414.96,412.78,413.55,9856.0,414.13,414.96,412.78,413.55,9856.0
2025-04-16 14:20:00,413.39,415.4,413.26,413.78,13459.0,413.39,415.4,413.26,413.78,13459.0
2025-04-16 14:30:00,413.97,414.21,412.09,412.09,8692.0,413.97,414.21,412.09,412.09,8692.0
2025-04-16 14:40:00,412.1,412.64,411.24,411.64,6169.0,412.1,412.64,411.24,411.64,6169.0
2025-04-16 14:50:00,411.8,412.01,410.86,411.23,7219.0,411.8,412.01,410.86,411.23,7219.0
2025-04-16 15:00:00,411.2,411.73,409.35,409.35,5058.0,411.2,411.73,409.35,409.35,5058.0
2025-04-16 15:10:00,409.34,411.33,408.62,410.32,10895.0,409.34,411.33,408.62,410.32,10895.0
2025-04-16 15:20:00,410.17,411.41,409.21,409.96,10552.0,410.17,411.41,409.21,409.96,10552.0
2025-04-16 15:30:00,410.28,411.56,410.13,411.32,9731.0,410.28,411.56,410.13,411.32,9731.0
2025-04-16 15:40:00,411.71,413.05,411.56,412.87,10674.0,411.71,413.05,411.56,412.87,10674.0
2025-04-16 15:50:00,413.21,416.27,413.2,415.53,38185.0,413.21,416.27,413.2,415.53,38185.0
2025-04-17 09:30:00,421.38,421.78,415.4,416.52,53339.0,421.38,421.78,415.4,416.52,53339.0
2025-04-17 09:40:00,416.33,418.31,414.92,417.32,4815.0,416.33,418.31,414.92,417.32,4815.0
2025-04-17 09:50:00,417.44,418.52,416.08,416.47,7289.0,417.44,418.52,416.08,416.47,7289.0
2025-04-17 10:00:00,415.63,417.19,414.47,416.2,11667.0,415.63,417.19,414.47,416.2,11667.0
2025-04-17 10:10:00,416.45,416.85,415.32,415.33,14317.0,416.45,416.85,415.32,415.33,14317.0
2025-04-17 10:20:00,415.5,416.03,412.8,412.8,7851.0,415.5,416.03,412.8,412.8,7851.0
2025-04-17 10:30:00,413.49,413.53,412.1,412.69,10344.0,413.49,413.53,412.1,412.69,10344.0
2025-04-17 10:40:00,412.69,415.17,412.69,414.75,7051.0,412.69,415.17,412.69,414.75,7051.0
2025-04-17 10:50:00,414.58,414.98,413.74,414.08,2476.0,414.58,414.98,413.74,414.08,2476.0
2025-04-17 11:00:00,414.2,417.39,413.52,415.75,4442.0,414.2,417.39,413.52,415.75,4442.0
2025-04-17 11:10:00,415.69,418.2,415.54,418.19,3614.0,415.69,418.2,415.54,418.19,3614.0
2025-04-17 11:20:00,417.2,417.2,414.95,414.95,3339.0,417.2,417.2,414.95,414.95,3339.0
2025-04-17 11:30:00,415.21,417.15,415.01,416.83,26466.0,415.21,417.15,415.01,416.83,26466.0
2025-04-17 11:40:00,416.64,416.9,414.72,414.72,18416.0,416.64,416.9,414.72,414.72,18416.0
2025-04-17 11:50:00,415.36,415.79,413.28,413.59,5354.0,415.36,415.79,413.28,413.59,5354.0
2025-04-17 12:00:00,414.06,415.35,413.03,415.07,13941.0,414.06,415.35,413.03,415.07,13941.0
2025-04-17 12:10:00,414.37,416.46,412.94,416.18,8434.0,414.37,416.46,412.94,416.18,8434.0
2025-04-17 12:20:00,415.59,416.88,415.54,416.42,5220.0,415.59,416.88,415.54,416.42,5220.0
2025-04-17 12:30:00,416.39,417.91,415.8,416.48,6318.0,416.39,417.91,415.8,416.48,6318.0
2025-04-17 12:40:00,416.37,418.16,415.13,417.34,9371.0,416.37,418.16,415.13,417.34,9371.0
2025-04-17 12:50:00,417.49,418.94,417.42,418.93,4278.0,417.49,418.94,417.42,418.93,4278.0
2025-04-17 13:00:00,419.01,419.01,416.9,417.55,2206.0,419.01,419.01,416.9,417.55,2206.0
2025-04-17 13:10:00,417.55,418.03,416.57,416.57,8024.0,417.55,418.03,416.57,416.57,8024.0
2025-04-17 13:20:00,416.51,416.99,415.75,415.98,6746.0,416.51,416.99,415.75,415.98,6746.0
2025-04-17 13:30:00,416.43,417.86,416.43,417.58,6318.0,416.43,417.86,416.43,417.58,6318.0
2025-04-17 13:40:00,418.05,419.01,416.42,418.87,7833.0,418.05,419.01,416.42,418.87,7833.0
2025-04-17 13:50:00,418.1,419.75,418.1,418.47,6690.0,418.1,419.75,418.1,418.47,6690.0
2025-04-17 14:00:00,418.21,419.9,417.82,419.9,4773.0,418.21,419.9,417.82,419.9,4773.0
2025-04-17 14:10:00,419.39,419.49,417.88,418.69,5545.0,419.39,419.49,417.88,418.69,5545.0
2025-04-17 14:20:00,419.01,419.31,417.85,417.85,3097.0,419.01,419.31,417.85,417.85,3097.0
2025-04-17 14:30:00,418.51,418.83,417.87,418.76,4492.0,418.51,418.83,417.87,418.76,4492.0
2025-04-17 14:40:00,418.55,418.56,417.06,417.58,18029.0,418.55,418.56,417.06,417.58,18029.0
2025-04-17 14:50:00,416.65,417.46,415.28,415.29,4143.0,416.65,417.46,415.28,415.29,4143.0
2025-04-17 15:00:00,415.61,415.99,414.44,415.25,27946.0,415.61,415.99,414.44,415.25,27946.0
2025-04-17 15:10:00,415.2,415.34,413.6,413.95,14426.0,415.2,415.34,413.6,413.95,14426.0
2025-04-17 15:20:00,413.48,414.44,412.77,414.01,16263.0,413.48,414.44,412.77,414.01,16263.0
2025-04-17 15:30:00,413.66,415.21,413.66,415.21,22686.0,413.66,415.21,413.66,415.21,22686.0
2025-04-17 15:40:00,414.72,415.31,413.31,413.53,16415.0,414.72,415.31,413.31,413.53,16415.0
2025-04-17 15:50:00,413.53,414.31,412.27,413.35,70724.0,413.53,414.31,412.27,413.35,70724.0
2025-04-21 09:30:00,406.26,407.29,404.62,406.73,16588.0,406.26,407.29,404.62,406.73,16588.0
2025-04-21 09:40:00,406.0,406.01,403.66,404.75,5843.0,406.0,406.01,403.66,404.75,5843.0
2025-04-21 09:50:00,404.24,404.36,402.01,402.87,2508.0,404.24,404.36,402.01,402.87,2508.0
2025-04-21 10:00:00,402.14,403.79,401.86,403.49,8766.0,402.14,403.79,401.86,403.49,8766.0
2025-04-21 10:10:00,404.1,404.16,400.5,400.83,14489.0,404.1,404.16,400.5,400.83,14489.0
2025-04-21 10:20:00,400.49,400.49,399.24,399.52,4673.0,400.49,400.49,399.24,399.52,4673.0
2025-04-21 10:30:00,400.26,402.2,399.67,401.8,12843.0,400.26,402.2,399.67,401.8,12843.0
2025-04-21 10:40:00,401.35,402.1,400.06,400.98,5926.0,401.35,402.1,400.06,400.98,5926.0
2025-04-21 10:50:00,400.72,402.42,400.19,401.87,6386.0,400.72,402.42,400.19,401.87,6386.0
2025-04-21 11:00:00,402.3,402.47,401.3,402.0,19897.0,402.3,402.47,401.3,402.0,19897.0
2025-04-21 11:10:00,402.01,402.4,400.85,401.58,6524.0,402.01,402.4,400.85,401.58,6524.0
2025-04-21 11:20:00,401.0,401.38,400.03,400.5,10245.0,401.0,401.38,400.03,400.5,10245.0
2025-04-21 11:30:00,400.42,400.71,399.58,400.39,10083.0,400.42,400.71,399.58,400.39,10083.0
2025-04-21 11:40:00,400.3,400.71,398.83,398.99,12156.0,400.3,400.71,398.83,398.99,12156.0
2025-04-21 11:50:00,398.83,399.32,398.3,398.83,9431.0,398.83,399.32,398.3,398.83,9431.0
2025-04-21 12:00:00,398.91,400.17,398.67,399.68,9954.0,398.91,400.17,398.67,399.68,9954.0
2025-04-21 12:10:00,399.85,400.79,399.71,400.23,11686.0,399.85,400.79,399.71,400.23,11686.0
2025-04-21 12:20:00,400.54,400.67,399.7,399.87,8784.0,400.54,400.67,399.7,399.87,8784.0
2025-04-21 12:30:00,399.75,401.16,399.68,400.73,4732.0,399.75,401.16,399.68,400.73,4732.0
2025-04-21 12:40:00,401.44,402.0,400.93,400.94,10091.0,401.44,402.0,400.93,400.94,10091.0
2025-04-21 12:50:00,401.2,401.2,399.45,399.88,11948.0,401.2,401.2,399.45,399.88,11948.0
2025-04-21 13:00:00,400.0,400.38,398.76,399.06,12343.0,400.0,400.38,398.76,399.06,12343.0
2025-04-21 13:10:00,398.75,398.91,397.75,398.61,12375.0,398.75,398.91,397.75,398.61,12375.0
2025-04-21 13:20:00,398.68,398.7,397.68,397.68,6021.0,398.68,398.7,397.68,397.68,6021.0
2025-04-21 13:30:00,397.59,399.13,397.54,398.49,13659.0,397.59,399.13,397.54,398.49,13659.0
2025-04-21 13:40:00,398.25,399.04,397.9,397.95,11147.0,398.25,399.04,397.9,397.95,11147.0
2025-04-21 13:50:00,397.69,398.23,396.95,397.67,14133.0,397.69,398.23,396.95,397.67,14133.0
2025-04-21 14:00:00,397.51,397.94,396.99,397.17,12434.0,397.51,397.94,396.99,397.17,12434.0
2025-04-21 14:10:00,397.16,398.08,396.87,397.94,5521.0,397.16,398.08,396.87,397.94,5521.0
2025-04-21 14:20:00,397.63,398.27,397.36,398.16,5832.0,397.63,398.27,397.36,398.16,5832.0
2025-04-21 14:30:00,398.34,398.85,398.07,398.07,6663.0,398.34,398.85,398.07,398.07,6663.0
2025-04-21 14:40:00,397.94,398.03,396.94,397.48,15849.0,397.94,398.03,396.94,397.48,15849.0
2025-04-21 14:50:00,396.94,397.33,396.03,396.29,6497.0,396.94,397.33,396.03,396.29,6497.0
2025-04-21 15:00:00,396.29,398.81,396.28,398.35,4883.0,396.29,398.81,396.28,398.35,4883.0
2025-04-21 15:10:00,398.49,399.14,398.4,399.12,9088.0,398.49,399.14,398.4,399.12,9088.0
2025-04-21 15:20:00,399.02,399.49,398.12,398.6,8184.0,399.02,399.49,398.12,398.6,8184.0
2025-04-21 15:30:00,398.79,400.36,398.58,400.06,11185.0,398.79,400.36,398.58,400.06,11185.0
2025-04-21 15:40:00,400.17,401.26,399.68,400.67,9542.0,400.17,401.26,399.68,400.67,9542.0
2025-04-21 15:50:00,400.98,403.2,400.29,402.29,45590.0,400.98,403.2,400.29,402.29,45590.0
2025-04-22 09:30:00,407.69,407.84,403.0,403.0,14642.0,407.69,407.84,403.0,403.0,14642.0
2025-04-22 09:40:00,404.28,406.46,403.49,405.18,16694.0,404.28,406.46,403.49,405.18,16694.0
2025-04-22 09:50:00,404.44,405.61,402.85,405.61,13455.0,404.44,405.61,402.85,405.61,13455.0
2025-04-22 10:00:00,405.61,407.81,404.75,407.73,9336.0,405.61,407.81,404.75,407.73,9336.0
2025-04-22 10:10:00,407.6,407.81,405.09,405.57,12102.0,407.6,407.81,405.09,405.57,12102.0
2025-04-22 10:20:00,406.15,406.78,405.39,406.66,10307.0,406.15,406.78,405.39,406.66,10307.0
2025-04-22 10:30:00,406.08,407.88,406.08,407.76,8150.0,406.08,407.88,406.08,407.76,8150.0
2025-04-22 10:40:00,407.96,409.05,407.76,407.96,10063.0,407.96,409.05,407.76,407.96,10063.0
2025-04-22 10:50:00,407.89,409.32,407.05,408.71,6610.0,407.89,409.32,407.05,408.71,6610.0
2025-04-22 11:00:00,408.39,409.7,408.39,409.46,5694.0,408.39,409.7,408.39,409.46,5694.0
2025-04-22 11:10:00,409.06,411.82,409.06,411.42,13411.0,409.06,411.82,409.06,411.42,13411.0
2025-04-22 11:20:00,411.43,411.9,410.34,410.34,23325.0,411.43,411.9,410.34,410.34,23325.0
2025-04-22 11:30:00,409.77,410.62,409.32,409.32,8867.0,409.77,410.62,409.32,409.32,8867.0
2025-04-22 11:40:00,409.92,409.97,408.72,409.19,6547.0,409.92,409.97,408.72,409.19,6547.0
2025-04-22 11:50:00,409.61,411.75,409.61,411.75,8800.0,409.61,411.75,409.61,411.75,8800.0
2025-04-22 12:00:00,412.7,414.27,412.7,413.99,10893.0,412.7,414.27,412.7,413.99,10893.0
2025-04-22 12:10:00,414.33,415.51,414.12,415.42,5705.0,414.33,415.51,414.12,415.42,5705.0
2025-04-22 12:20:00,415.47,417.16,415.42,416.12,10643.0,415.47,417.16,415.42,416.12,10643.0
2025-04-22 12:30:00,416.56,416.68,415.34,415.37,6733.0,416.56,416.68,415.34,415.37,6733.0
2025-04-22 12:40:00,415.34,416.22,414.59,416.12,8679.0,415.34,416.22,414.59,416.12,8679.0
2025-04-22 12:50:00,416.19,416.19,414.36,414.5,9066.0,416.19,416.19,414.36,414.5,9066.0
2025-04-22 13:00:00,414.41,415.7,414.4,415.24,15163.0,414.41,415.7,414.4,415.24,15163.0
2025-04-22 13:10:00,414.79,414.79,411.82,412.89,6858.0,414.79,414.79,411.82,412.89,6858.0
2025-04-22 13:20:00,412.22,412.79,410.33,410.9,17877.0,412.22,412.79,410.33,410.9,17877.0
2025-04-22 13:30:00,410.47,411.65,409.6,410.73,6717.0,410.47,411.65,409.6,410.73,6717.0
2025-04-22 13:40:00,411.05,411.23,409.23,409.65,5804.0,411.05,411.23,409.23,409.65,5804.0
2025-04-22 13:50:00,409.31,410.16,408.38,409.77,3174.0,409.31,410.16,408.38,409.77,3174.0
2025-04-22 14:00:00,408.97,411.18,408.76,410.63,4977.0,408.97,411.18,408.76,410.63,4977.0
2025-04-22 14:10:00,410.57,412.29,410.51,411.48,13046.0,410.57,412.29,410.51,411.48,13046.0
2025-04-22 14:20:00,411.82,412.66,411.03,412.27,4530.0,411.82,412.66,411.03,412.27,4530.0
2025-04-22 14:30:00,412.66,413.53,412.35,412.53,6614.0,412.66,413.53,412.35,412.53,6614.0
2025-04-22 14:40:00,412.97,413.24,412.56,412.73,3997.0,412.97,413.24,412.56,412.73,3997.0
2025-04-22 14:50:00,412.73,413.62,412.73,413.09,5699.0,412.73,413.62,412.73,413.09,5699.0
2025-04-22 15:00:00,413.57,413.71,412.89,412.93,5692.0,413.57,413.71,412.89,412.93,5692.0
2025-04-22 15:10:00,412.94,412.94,410.57,411.13,7887.0,412.94,412.94,410.57,411.13,7887.0
2025-04-22 15:20:00,411.13,411.73,409.92,411.05,7912.0,411.13,411.73,409.92,411.05,7912.0
2025-04-22 15:30:00,410.81,411.28,409.83,409.83,15227.0,410.81,411.28,409.83,409.83,15227.0
2025-04-22 15:40:00,409.94,413.35,409.93,413.35,16795.0,409.94,413.35,409.93,413.35,16795.0
2025-04-22 15:50:00,413.31,413.7,411.32,413.4,77795.0,413.31,413.7,411.32,413.4,77795.0
2025-04-23 09:30:00,432.34,438.83,430.94,438.01,45707.0,432.34,438.83,430.94,438.01,45707.0
2025-04-23 09:40:00,437.89,441.38,437.88,440.19,15913.0,437.89,441.38,437.88,440.19,15913.0
2025-04-23 09:50:00,440.25,441.04,436.08,437.49,12024.0,440.25,441.04,436.08,437.49,12024.0
2025-04-23 10:00:00,437.48,438.62,435.03,436.32,13204.0,437.48,438.62,435.03,436.32,13204.0
2025-04-23 10:10:00,436.75,437.42,434.16,435.03,12145.0,436.75,437.42,434.16,435.03,12145.0
2025-04-23 10:20:00,434.94,436.68,433.6,436.08,13383.0,434.94,436.68,433.6,436.08,13383.0
2025-04-23 10:30:00,435.46,436.81,435.35,436.08,5978.0,435.46,436.81,435.35,436.08,5978.0
2025-04-23 10:40:00,435.92,436.28,433.87,433.87,15404.0,435.92,436.28,433.87,433.87,15404.0
2025-04-23 10:50:00,433.73,434.39,433.13,433.86,9515.0,433.73,434.39,433.13,433.86,9515.0
2025-04-23 11:00:00,433.1,434.19,432.29,433.84,7845.0,433.1,434.19,432.29,433.84,7845.0
2025-04-23 11:10:00,433.1,433.56,431.9,432.31,11432.0,433.1,433.56,431.9,432.31,11432.0
2025-04-23 11:20:00,430.83,432.0,428.35,429.3,5866.0,430.83,432.0,428.35,429.3,5866.0
2025-04-23 11:30:00,429.64,430.55,428.49,430.55,3553.0,429.64,430.55,428.49,430.55,3553.0
2025-04-23 11:40:00,430.65,430.65,426.23,426.4,5038.0,430.65,430.65,426.23,426.4,5038.0
2025-04-23 11:50:00,426.41,427.66,426.07,427.47,3836.0,426.41,427.66,426.07,427.47,3836.0
2025-04-23 12:00:00,427.35,427.35,425.92,425.92,2651.0,427.35,427.35,425.92,425.92,2651.0
2025-04-23 12:10:00,425.79,426.42,424.96,424.96,2366.0,425.79,426.42,424.96,424.96,2366.0
2025-04-23 12:20:00,424.44,424.49,423.0,424.29,8933.0,424.44,424.49,423.0,424.29,8933.0
2025-04-23 12:30:00,425.09,426.9,425.08,426.84,2378.0,425.09,426.9,425.08,426.84,2378.0
2025-04-23 12:40:00,426.78,426.83,424.93,425.16,3228.0,426.78,426.83,424.93,425.16,3228.0
2025-04-23 12:50:00,424.76,427.69,424.76,427.35,5491.0,424.76,427.69,424.76,427.35,5491.0
2025-04-23 13:00:00,426.91,427.79,425.66,427.55,29680.0,426.91,427.79,425.66,427.55,29680.0
2025-04-23 13:10:00,427.77,427.77,426.83,427.68,12137.0,427.77,427.77,426.83,427.68,12137.0
2025-04-23 13:20:00,427.44,427.62,426.52,426.52,3215.0,427.44,427.62,426.52,426.52,3215.0
2025-04-23 13:30:00,426.7,426.71,424.48,425.23,5313.0,426.7,426.71,424.48,425.23,5313.0
2025-04-23 13:40:00,424.12,424.86,424.0,424.73,5605.0,424.12,424.86,424.0,424.73,5605.0
2025-04-23 13:50:00,424.54,426.66,424.17,426.14,1401.0,424.54,426.66,424.17,426.14,1401.0
2025-04-23 14:00:00,426.17,426.41,424.75,426.41,9112.0,426.17,426.41,424.75,426.41,9112.0
2025-04-23 14:10:00,426.45,427.64,426.23,427.19,4690.0,426.45,427.64,426.23,427.19,4690.0
2025-04-23 14:20:00,427.24,427.51,425.56,425.79,3594.0,427.24,427.51,425.56,425.79,3594.0
2025-04-23 14:30:00,426.09,426.74,425.6,426.12,935.0,426.09,426.74,425.6,426.12,935.0
2025-04-23 14:40:00,425.6,425.6,424.02,424.86,1941.0,425.6,425.6,424.02,424.86,1941.0
2025-04-23 14:50:00,424.6,425.86,424.13,425.28,2027.0,424.6,425.86,424.13,425.28,2027.0
2025-04-23 15:00:00,425.6,425.6,424.0,424.54,2346.0,425.6,425.6,424.0,424.54,2346.0
2025-04-23 15:10:00,423.93,424.55,422.14,422.29,3695.0,423.93,424.55,422.14,422.29,3695.0
2025-04-23 15:20:00,422.5,422.5,421.15,421.43,3620.0,422.5,422.5,421.15,421.43,3620.0
2025-04-23 15:30:00,421.57,422.59,420.32,421.28,3518.0,421.57,422.59,420.32,421.28,3518.0
2025-04-23 15:40:00,420.9,422.0,420.17,420.89,5930.0,420.9,422.0,420.17,420.89,5930.0
2025-04-23 15:50:00,421.26,423.61,421.26,422.11,35090.0,421.26,423.61,421.26,422.11,35090.0
2025-04-24 09:30:00,426.16,433.64,423.0,430.5,23302.0,426.16,433.64,423.0,430.5,23302.0
2025-04-24 09:40:00,430.5,433.02,429.6,432.48,10242.0,430.5,433.02,429.6,432.48,10242.0
2025-04-24 09:50:00,432.46,433.02,430.84,432.42,21279.0,432.46,433.02,430.84,432.42,21279.0
2025-04-24 10:00:00,432.43,435.21,432.43,435.21,11387.0,432.43,435.21,432.43,435.21,11387.0
2025-04-24 10:10:00,434.6,435.42,433.69,433.69,7560.0,434.6,435.42,433.69,433.69,7560.0
2025-04-24 10:20:00,434.06,435.8,433.39,435.8,13378.0,434.06,435.8,433.39,435.8,13378.0
2025-04-24 10:30:00,435.41,436.62,435.31,436.06,12203.0,435.41,436.62,435.31,436.06,12203.0
2025-04-24 10:40:00,436.26,436.68,435.0,435.64,12074.0,436.26,436.68,435.0,435.64,12074.0
2025-04-24 10:50:00,436.12,436.75,435.73,435.96,6145.0,436.12,436.75,435.73,435.96,6145.0
2025-04-24 11:00:00,436.22,436.41,435.13,435.46,7237.0,436.22,436.41,435.13,435.46,7237.0
2025-04-24 11:10:00,435.46,437.0,435.46,436.24,9084.0,435.46,437.0,435.46,436.24,9084.0
2025-04-24 11:20:00,436.25,436.3,434.79,434.79,3208.0,436.25,436.3,434.79,434.79,3208.0
2025-04-24 11:30:00,434.53,436.23,434.53,435.94,9521.0,434.53,436.23,434.53,435.94,9521.0
2025-04-24 11:40:00,435.98,436.16,435.25,435.83,7484.0,435.98,436.16,435.25,435.83,7484.0
2025-04-24 11:50:00,435.8,436.04,434.95,435.52,9281.0,435.8,436.04,434.95,435.52,9281.0
2025-04-24 12:00:00,435.66,435.89,434.89,435.59,4331.0,435.66,435.89,434.89,435.59,4331.0
2025-04-24 12:10:00,435.16,437.32,435.02,437.1,27311.0,435.16,437.32,435.02,437.1,27311.0
2025-04-24 12:20:00,437.43,438.09,436.64,437.24,6554.0,437.43,438.09,436.64,437.24,6554.0
2025-04-24 12:30:00,437.78,440.19,437.75,439.5,5963.0,437.78,440.19,437.75,439.5,5963.0
2025-04-24 12:40:00,439.15,439.15,438.97,438.97,601.0,439.15,439.15,438.97,438.97,601.0
2025-04-24 12:50:00,439.51,439.87,438.6,439.37,3127.0,439.51,439.87,438.6,439.37,3127.0
2025-04-24 13:00:00,438.81,438.81,437.55,437.55,2235.0,438.81,438.81,437.55,437.55,2235.0
2025-04-24 13:10:00,437.63,438.3,437.46,437.81,4891.0,437.63,438.3,437.46,437.81,4891.0
2025-04-24 13:20:00,437.72,438.91,437.72,438.78,1365.0,437.72,438.91,437.72,438.78,1365.0
2025-04-24 13:30:00,438.77,439.2,437.56,437.56,12274.0,438.77,439.2,437.56,437.56,12274.0
2025-04-24 13:40:00,437.37,437.47,436.58,436.98,3621.0,437.37,437.47,436.58,436.98,3621.0
2025-04-24 13:50:00,437.02,437.5,437.02,437.5,3790.0,437.02,437.5,437.02,437.5,3790.0
2025-04-24 14:00:00,437.6,438.45,437.25,438.12,6941.0,437.6,438.45,437.25,438.12,6941.0
2025-04-24 14:10:00,438.14,438.24,437.64,438.03,2313.0,438.14,438.24,437.64,438.03,2313.0
2025-04-24 14:20:00,438.01,438.6,437.74,438.24,6134.0,438.01,438.6,437.74,438.24,6134.0
2025-04-24 14:30:00,438.39,439.02,438.39,438.75,7419.0,438.39,439.02,438.39,438.75,7419.0
2025-04-24 14:40:00,438.75,439.66,438.36,439.51,8647.0,438.75,439.66,438.36,439.51,8647.0
2025-04-24 14:50:00,439.56,439.68,439.05,439.05,2949.0,439.56,439.68,439.05,439.05,2949.0
2025-04-24 15:00:00,439.23,439.25,437.92,438.05,5531.0,439.23,439.25,437.92,438.05,5531.0
2025-04-24 15:10:00,437.94,439.09,437.32,438.58,4039.0,437.94,439.09,437.32,438.58,4039.0
2025-04-24 15:20:00,438.27,439.29,437.63,437.63,5821.0,438.27,439.29,437.63,437.63,5821.0
2025-04-24 15:30:00,437.71,439.18,437.7,439.07,13286.0,437.71,439.18,437.7,439.07,13286.0
2025-04-24 15:40:00,439.09,439.67,438.01,438.34,22157.0,439.09,439.67,438.01,438.34,22157.0
2025-04-24 15:50:00,438.51,439.6,437.62,438.84,74742.0,438.51,439.6,437.62,438.84,74742.0
2025-04-25 09:30:00,435.64,438.47,433.31,436.39,18276.0,435.64,438.47,433.31,436.39,18276.0
2025-04-25 09:40:00,436.83,437.25,436.01,437.21,10632.0,436.83,437.25,436.01,437.21,10632.0
2025-04-25 09:50:00,437.32,439.1,436.19,438.94,5196.0,437.32,439.1,436.19,438.94,5196.0
2025-04-25 10:00:00,439.35,441.04,439.04,441.04,8115.0,439.35,441.04,439.04,441.04,8115.0
2025-04-25 10:10:00,441.47,442.15,440.0,440.37,8785.0,441.47,442.15,440.0,440.37,8785.0
2025-04-25 10:20:00,440.52,440.52,437.41,437.62,5985.0,440.52,440.52,437.41,437.62,5985.0
2025-04-25 10:30:00,438.85,440.0,437.37,439.63,7082.0,438.85,440.0,437.37,439.63,7082.0
2025-04-25 10:40:00,439.74,440.33,439.46,439.64,5724.0,439.74,440.33,439.46,439.64,5724.0
2025-04-25 10:50:00,439.24,439.43,437.67,438.2,2825.0,439.24,439.43,437.67,438.2,2825.0
2025-04-25 11:00:00,438.57,439.39,438.2,438.86,3880.0,438.57,439.39,438.2,438.86,3880.0
2025-04-25 11:10:00,438.83,439.38,438.34,439.1,9276.0,438.83,439.38,438.34,439.1,9276.0
2025-04-25 11:20:00,439.1,440.17,439.1,439.73,11232.0,439.1,440.17,439.1,439.73,11232.0
2025-04-25 11:30:00,439.43,440.0,438.79,438.83,4467.0,439.43,440.0,438.79,438.83,4467.0
2025-04-25 11:40:00,439.02,439.58,438.16,438.17,2672.0,439.02,439.58,438.16,438.17,2672.0
2025-04-25 11:50:00,438.85,439.29,438.78,439.29,4173.0,438.85,439.29,438.78,439.29,4173.0
2025-04-25 12:00:00,439.66,439.73,439.0,439.73,5102.0,439.66,439.73,439.0,439.73,5102.0
2025-04-25 12:10:00,440.09,440.23,439.48,439.75,3918.0,440.09,440.23,439.48,439.75,3918.0
2025-04-25 12:20:00,439.8,441.33,439.33,441.07,3405.0,439.8,441.33,439.33,441.07,3405.0
2025-04-25 12:30:00,440.98,441.95,440.66,441.57,4434.0,440.98,441.95,440.66,441.57,4434.0
2025-04-25 12:40:00,441.83,442.64,441.35,441.64,4713.0,441.83,442.64,441.35,441.64,4713.0
2025-04-25 12:50:00,441.89,442.58,441.89,442.58,2146.0,441.89,442.58,441.89,442.58,2146.0
2025-04-25 13:00:00,442.35,443.16,442.11,443.16,3400.0,442.35,443.16,442.11,443.16,3400.0
2025-04-25 13:10:00,443.25,443.75,442.8,443.75,9371.0,443.25,443.75,442.8,443.75,9371.0
2025-04-25 13:20:00,443.86,444.37,443.62,444.35,6551.0,443.86,444.37,443.62,444.35,6551.0
2025-04-25 13:30:00,444.14,445.19,442.82,443.17,24924.0,444.14,445.19,442.82,443.17,24924.0
2025-04-25 13:40:00,442.8,443.51,441.85,442.12,35160.0,442.8,443.51,441.85,442.12,35160.0
2025-04-25 13:50:00,442.02,442.06,440.22,441.47,3806.0,442.02,442.06,440.22,441.47,3806.0
2025-04-25 14:00:00,441.7,442.07,440.93,441.99,11785.0,441.7,442.07,440.93,441.99,11785.0
2025-04-25 14:10:00,442.13,442.2,441.62,442.2,6370.0,442.13,442.2,441.62,442.2,6370.0
2025-04-25 14:20:00,442.2,442.57,441.83,442.45,8064.0,442.2,442.57,441.83,442.45,8064.0
2025-04-25 14:30:00,442.36,443.52,442.23,443.44,6206.0,442.36,443.52,442.23,443.44,6206.0
2025-04-25 14:40:00,443.19,443.88,443.18,443.54,7792.0,443.19,443.88,443.18,443.54,7792.0
2025-04-25 14:50:00,443.53,443.53,442.47,442.96,4205.0,443.53,443.53,442.47,442.96,4205.0
2025-04-25 15:00:00,442.83,444.22,442.82,444.22,8475.0,442.83,444.22,442.82,444.22,8475.0
2025-04-25 15:10:00,444.12,444.12,443.18,443.28,14759.0,444.12,444.12,443.18,443.28,14759.0
2025-04-25 15:20:00,443.39,443.74,443.01,443.61,15123.0,443.39,443.74,443.01,443.61,15123.0
2025-04-25 15:30:00,443.3,443.84,442.72,443.4,22976.0,443.3,443.84,442.72,443.4,22976.0
2025-04-25 15:40:00,443.23,443.99,442.77,443.97,10161.0,443.23,443.99,442.77,443.97,10161.0
2025-04-25 15:50:00,444.0,447.31,444.0,446.33,80619.0,444.0,447.31,444.0,446.33,80619.0
2025-04-28 09:30:00,444.39,446.79,442.28,444.0,17453.0,444.39,446.79,442.28,444.0,17453.0
2025-04-28 09:40:00,444.45,447.33,444.45,446.51,4045.0,444.45,447.33,444.45,446.51,4045.0
2025-04-28 09:50:00,446.31,447.46,444.15,444.3,7340.0,446.31,447.46,444.15,444.3,7340.0
2025-04-28 10:00:00,444.5,446.13,443.86,446.05,5483.0,444.5,446.13,443.86,446.05,5483.0
2025-04-28 10:10:00,446.12,446.3,445.24,445.26,3300.0,446.12,446.3,445.24,445.26,3300.0
2025-04-28 10:20:00,445.78,447.3,445.32,445.98,23228.0,445.78,447.3,445.32,445.98,23228.0
2025-04-28 10:30:00,445.67,446.78,445.36,446.68,9159.0,445.67,446.78,445.36,446.68,9159.0
2025-04-28 10:40:00,447.01,447.12,445.36,445.54,10860.0,447.01,447.12,445.36,445.54,10860.0
2025-04-28 10:50:00,445.66,446.11,443.44,443.44,5990.0,445.66,446.11,443.44,443.44,5990.0
2025-04-28 11:00:00,444.11,444.77,442.41,442.89,15089.0,444.11,444.77,442.41,442.89,15089.0
2025-04-28 11:10:00,443.07,444.06,442.59,442.82,10040.0,443.07,444.06,442.59,442.82,10040.0
2025-04-28 11:20:00,442.82,442.82,440.56,440.56,8870.0,442.82,442.82,440.56,440.56,8870.0
2025-04-28 11:30:00,440.64,442.08,440.47,441.7,7392.0,440.64,442.08,440.47,441.7,7392.0
2025-04-28 11:40:00,441.92,443.04,441.47,441.72,5620.0,441.92,443.04,441.47,441.72,5620.0
2025-04-28 11:50:00,441.62,442.5,441.47,442.47,3958.0,441.62,442.5,441.47,442.47,3958.0
2025-04-28 12:00:00,442.4,442.46,439.47,439.84,24698.0,442.4,442.46,439.47,439.84,24698.0
2025-04-28 12:10:00,439.75,440.68,438.99,439.28,21769.0,439.75,440.68,438.99,439.28,21769.0
2025-04-28 12:20:00,439.51,439.74,438.08,438.32,3060.0,439.51,439.74,438.08,438.32,3060.0
2025-04-28 12:30:00,438.77,439.76,438.67,439.48,8017.0,438.77,439.76,438.67,439.48,8017.0
2025-04-28 12:40:00,439.02,440.7,439.02,440.7,1525.0,439.02,440.7,439.02,440.7,1525.0
2025-04-28 12:50:00,440.62,440.62,438.52,438.52,2147.0,440.62,440.62,438.52,438.52,2147.0
2025-04-28 13:00:00,439.87,440.32,439.22,439.22,2381.0,439.87,440.32,439.22,439.22,2381.0
2025-04-28 13:10:00,438.91,439.27,438.3,439.12,3954.0,438.91,439.27,438.3,439.12,3954.0
2025-04-28 13:20:00,439.13,439.14,437.44,437.54,11806.0,439.13,439.14,437.44,437.54,11806.0
2025-04-28 13:30:00,437.49,438.89,436.88,438.75,5563.0,437.49,438.89,436.88,438.75,5563.0
2025-04-28 13:40:00,438.86,439.45,438.35,439.36,1912.0,438.86,439.45,438.35,439.36,1912.0
2025-04-28 13:50:00,439.64,440.36,439.64,440.31,2594.0,439.64,440.36,439.64,440.31,2594.0
2025-04-28 14:00:00,440.42,440.62,439.71,440.14,8391.0,440.42,440.62,439.71,440.14,8391.0
2025-04-28 14:10:00,440.24,440.24,439.45,439.51,7788.0,440.24,440.24,439.45,439.51,7788.0
2025-04-28 14:20:00,439.66,441.03,439.48,441.03,4857.0,439.66,441.03,439.48,441.03,4857.0
2025-04-28 14:30:00,440.8,441.23,440.02,441.02,8223.0,440.8,441.23,440.02,441.02,8223.0
2025-04-28 14:40:00,441.16,441.52,440.63,441.16,3754.0,441.16,441.52,440.63,441.16,3754.0
2025-04-28 14:50:00,441.14,441.4,441.13,441.4,925.0,441.14,441.4,441.13,441.4,925.0
2025-04-28 15:00:00,440.98,442.52,440.97,442.43,3793.0,440.98,442.52,440.97,442.43,3793.0
2025-04-28 15:10:00,442.38,443.08,442.26,442.38,9614.0,442.38,443.08,442.26,442.38,9614.0
2025-04-28 15:20:00,442.28,442.82,442.27,442.78,2178.0,442.28,442.82,442.27,442.78,2178.0
2025-04-28 15:30:00,442.38,443.9,441.95,442.95,16816.0,442.38,443.9,441.95,442.95,16816.0
2025-04-28 15:40:00,443.04,444.02,442.89,443.19,4807.0,443.04,444.02,442.89,443.19,4807.0
2025-04-28 15:50:00,443.26,445.25,443.26,443.78,57478.0,443.26,445.25,443.26,443.78,57478.0
2025-04-29 09:30:00,445.83,450.2,444.24,449.43,38635.0,445.83,450.2,444.24,449.43,38635.0
2025-04-29 09:40:00,450.02,454.62,449.34,453.93,24934.0,450.02,454.62,449.34,453.93,24934.0
2025-04-29 09:50:00,453.99,454.43,449.67,449.68,14009.0,453.99,454.43,449.67,449.68,14009.0
2025-04-29 10:00:00,449.18,453.54,448.48,452.43,19883.0,449.18,453.54,448.48,452.43,19883.0
2025-04-29 10:10:00,452.28,453.35,450.96,452.11,8631.0,452.28,453.35,450.96,452.11,8631.0
2025-04-29 10:20:00,452.11,452.98,450.86,452.25,23029.0,452.11,452.98,450.86,452.25,23029.0
2025-04-29 10:30:00,452.86,455.18,452.68,454.55,8667.0,452.86,455.18,452.68,454.55,8667.0
2025-04-29 10:40:00,455.0,455.53,454.29,455.02,31868.0,455.0,455.53,454.29,455.02,31868.0
2025-04-29 10:50:00,454.91,456.84,454.87,456.42,7823.0,454.91,456.84,454.87,456.42,7823.0
2025-04-29 11:00:00,456.62,457.69,456.21,457.52,11928.0,456.62,457.69,456.21,457.52,11928.0
2025-04-29 11:10:00,457.52,457.57,456.31,457.14,34118.0,457.52,457.57,456.31,457.14,34118.0
2025-04-29 11:20:00,457.12,457.84,455.08,456.13,10898.0,457.12,457.84,455.08,456.13,10898.0
2025-04-29 11:30:00,456.1,456.1,453.2,454.58,7677.0,456.1,456.1,453.2,454.58,7677.0
2025-04-29 11:40:00,454.54,456.06,454.07,456.06,5991.0,454.54,456.06,454.07,456.06,5991.0
2025-04-29 11:50:00,456.22,456.74,453.94,453.94,8086.0,456.22,456.74,453.94,453.94,8086.0
2025-04-29 12:00:00,454.12,456.01,454.12,455.8,12842.0,454.12,456.01,454.12,455.8,12842.0
2025-04-29 12:10:00,455.56,455.58,453.94,453.96,6728.0,455.56,455.58,453.94,453.96,6728.0
2025-04-29 12:20:00,454.11,454.76,453.85,454.73,5942.0,454.11,454.76,453.85,454.73,5942.0
2025-04-29 12:30:00,454.73,455.63,454.47,454.78,3962.0,454.73,455.63,454.47,454.78,3962.0
2025-04-29 12:40:00,454.78,455.87,453.42,453.42,4928.0,454.78,455.87,453.42,453.42,4928.0
2025-04-29 12:50:00,453.68,453.89,452.98,453.89,9735.0,453.68,453.89,452.98,453.89,9735.0
2025-04-29 13:00:00,453.64,454.35,452.29,454.12,7721.0,453.64,454.35,452.29,454.12,7721.0
2025-04-29 13:10:00,453.86,455.09,453.4,455.09,7856.0,453.86,455.09,453.4,455.09,7856.0
2025-04-29 13:20:00,455.08,455.65,454.74,455.64,6963.0,455.08,455.65,454.74,455.64,6963.0
2025-04-29 13:30:00,455.24,456.15,455.23,456.07,2882.0,455.24,456.15,455.23,456.07,2882.0
2025-04-29 13:40:00,456.14,457.51,456.14,457.51,6071.0,456.14,457.51,456.14,457.51,6071.0
2025-04-29 13:50:00,457.13,457.73,456.88,457.39,4282.0,457.13,457.73,456.88,457.39,4282.0
2025-04-29 14:00:00,457.63,458.54,457.55,458.33,7292.0,457.63,458.54,457.55,458.33,7292.0
2025-04-29 14:10:00,458.2,458.9,457.96,458.04,9630.0,458.2,458.9,457.96,458.04,9630.0
2025-04-29 14:20:00,457.75,458.49,457.4,458.49,5484.0,457.75,458.49,457.4,458.49,5484.0
2025-04-29 14:30:00,458.47,458.63,457.83,458.25,3557.0,458.47,458.63,457.83,458.25,3557.0
2025-04-29 14:40:00,458.39,458.39,457.35,458.04,10148.0,458.39,458.39,457.35,458.04,10148.0
2025-04-29 14:50:00,458.04,459.32,457.59,459.08,7684.0,458.04,459.32,457.59,459.08,7684.0
2025-04-29 15:00:00,459.06,459.6,458.46,458.81,15989.0,459.06,459.6,458.46,458.81,15989.0
2025-04-29 15:10:00,459.03,460.38,458.89,460.23,40338.0,459.03,460.38,458.89,460.23,40338.0
2025-04-29 15:20:00,460.15,460.99,459.52,459.68,24141.0,460.15,460.99,459.52,459.68,24141.0
2025-04-29 15:30:00,459.98,460.33,459.33,459.33,21470.0,459.98,460.33,459.33,459.33,21470.0
2025-04-29 15:40:00,459.43,460.74,458.86,460.61,23251.0,459.43,460.74,458.86,460.61,23251.0
2025-04-29 15:50:00,460.63,462.43,460.39,460.6,90830.0,460.63,462.43,460.39,460.6,90830.0
2025-04-30 09:30:00,449.67,457.0,449.67,454.24,63504.0,449.67,457.0,449.67,454.24,63504.0
2025-04-30 09:40:00,454.24,454.82,452.31,453.78,11967.0,454.24,454.82,452.31,453.78,11967.0
2025-04-30 09:50:00,453.86,454.1,450.24,450.55,23982.0,453.86,454.1,450.24,450.55,23982.0
2025-04-30 10:00:00,451.21,453.18,450.33,452.62,23195.0,451.21,453.18,450.33,452.62,23195.0
2025-04-30 10:10:00,452.62,453.04,451.63,452.21,58362.0,452.62,453.04,451.63,452.21,58362.0
2025-04-30 10:20:00,452.53,452.89,451.5,452.76,7043.0,452.53,452.89,451.5,452.76,7043.0
2025-04-30 10:30:00,452.41,453.93,451.1,451.41,10051.0,452.41,453.93,451.1,451.41,10051.0
2025-04-30 10:40:00,451.34,451.81,450.36,450.37,8544.0,451.34,451.81,450.36,450.37,8544.0
2025-04-30 10:50:00,450.68,450.68,448.65,450.64,7372.0,450.68,450.68,448.65,450.64,7372.0
2025-04-30 11:00:00,450.37,451.5,450.29,451.26,5449.0,450.37,451.5,450.29,451.26,5449.0
2025-04-30 11:10:00,451.03,452.25,451.0,452.25,3561.0,451.03,452.25,451.0,452.25,3561.0
2025-04-30 11:20:00,451.89,452.93,451.13,452.17,4495.0,451.89,452.93,451.13,452.17,4495.0
2025-04-30 11:30:00,451.84,452.83,451.84,452.28,7444.0,451.84,452.83,451.84,452.28,7444.0
2025-04-30 11:40:00,452.01,452.44,451.33,452.06,7075.0,452.01,452.44,451.33,452.06,7075.0
2025-04-30 11:50:00,452.06,452.75,451.95,452.71,10322.0,452.06,452.75,451.95,452.71,10322.0
2025-04-30 12:00:00,452.46,454.09,452.24,453.21,3719.0,452.46,454.09,452.24,453.21,3719.0
2025-04-30 12:10:00,453.3,453.58,452.55,452.83,6854.0,453.3,453.58,452.55,452.83,6854.0
2025-04-30 12:20:00,453.11,453.16,452.0,452.41,5400.0,453.11,453.16,452.0,452.41,5400.0
2025-04-30 12:30:00,452.17,453.14,451.71,453.13,7534.0,452.17,453.14,451.71,453.13,7534.0
2025-04-30 12:40:00,453.64,453.9,453.2,453.9,5049.0,453.64,453.9,453.2,453.9,5049.0
2025-04-30 12:50:00,453.78,454.03,453.6,453.66,3100.0,453.78,454.03,453.6,453.66,3100.0
2025-04-30 13:00:00,453.94,454.22,452.95,453.17,2438.0,453.94,454.22,452.95,453.17,2438.0
2025-04-30 13:10:00,452.98,454.52,452.31,454.51,7272.0,452.98,454.52,452.31,454.51,7272.0
2025-04-30 13:20:00,454.66,455.86,453.98,455.75,5476.0,454.66,455.86,453.98,455.75,5476.0
2025-04-30 13:30:00,455.68,457.38,455.68,456.76,4808.0,455.68,457.38,455.68,456.76,4808.0
2025-04-30 13:40:00,456.75,456.95,456.2,456.31,4558.0,456.75,456.95,456.2,456.31,4558.0
2025-04-30 13:50:00,456.65,456.91,456.44,456.74,2930.0,456.65,456.91,456.44,456.74,2930.0
2025-04-30 14:00:00,456.25,457.04,454.65,455.53,25531.0,456.25,457.04,454.65,455.53,25531.0
2025-04-30 14:10:00,455.83,456.78,455.53,456.47,10484.0,455.83,456.78,455.53,456.47,10484.0
2025-04-30 14:20:00,456.62,456.79,455.51,455.74,6143.0,456.62,456.79,455.51,455.74,6143.0
2025-04-30 14:30:00,456.21,456.7,454.62,454.63,3410.0,456.21,456.7,454.62,454.63,3410.0
2025-04-30 14:40:00,454.62,455.68,454.2,455.68,4835.0,454.62,455.68,454.2,455.68,4835.0
2025-04-30 14:50:00,455.51,456.09,454.77,454.77,7772.0,455.51,456.09,454.77,454.77,7772.0
2025-04-30 15:00:00,455.41,456.01,454.88,454.97,5098.0,455.41,456.01,454.88,454.97,5098.0
2025-04-30 15:10:00,454.94,455.58,454.7,455.1,5409.0,454.94,455.58,454.7,455.1,5409.0
2025-04-30 15:20:00,454.81,455.51,454.11,454.32,9191.0,454.81,455.51,454.11,454.32,9191.0
2025-04-30 15:30:00,454.44,455.74,454.31,455.24,11247.0,454.44,455.74,454.31,455.24,11247.0
2025-04-30 15:40:00,455.06,457.2,454.98,457.0,13405.0,455.06,457.2,454.98,457.0,13405.0
2025-04-30 15:50:00,456.99,460.71,456.99,458.8,66396.0,456.99,460.71,456.99,458.8,66396.0
2025-05-01 09:30:00,462.49,463.59,457.7,462.6,32208.0,462.49,463.59,457.7,462.6,32208.0
2025-05-01 09:40:00,462.62,464.07,461.86,464.06,19033.0,462.62,464.07,461.86,464.06,19033.0
2025-05-01 09:50:00,464.06,465.19,459.6,459.6,13741.0,464.06,465.19,459.6,459.6,13741.0
2025-05-01 10:00:00,461.87,462.29,460.17,462.29,5822.0,461.87,462.29,460.17,462.29,5822.0
2025-05-01 10:10:00,461.81,464.0,461.78,462.52,13406.0,461.81,464.0,461.78,462.52,13406.0
2025-05-01 10:20:00,463.17,464.55,462.97,464.43,4168.0,463.17,464.55,462.97,464.43,4168.0
2025-05-01 10:30:00,464.18,465.0,463.36,464.68,5638.0,464.18,465.0,463.36,464.68,5638.0
2025-05-01 10:40:00,465.0,466.58,465.0,466.33,6615.0,465.0,466.58,465.0,466.33,6615.0
2025-05-01 10:50:00,466.6,467.73,466.31,467.73,5619.0,466.6,467.73,466.31,467.73,5619.0
2025-05-01 11:00:00,467.6,467.61,466.53,466.64,20225.0,467.6,467.61,466.53,466.64,20225.0
2025-05-01 11:10:00,466.47,467.62,465.89,467.51,48941.0,466.47,467.62,465.89,467.51,48941.0
2025-05-01 11:20:00,467.59,467.71,466.48,466.58,5805.0,467.59,467.71,466.48,466.58,5805.0
2025-05-01 11:30:00,466.4,466.77,465.25,465.71,13269.0,466.4,466.77,465.25,465.71,13269.0
2025-05-01 11:40:00,465.86,466.25,464.45,465.1,3476.0,465.86,466.25,464.45,465.1,3476.0
2025-05-01 11:50:00,464.96,464.96,462.64,462.78,10993.0,464.96,464.96,462.64,462.78,10993.0
2025-05-01 12:00:00,462.78,462.93,461.77,462.71,12502.0,462.78,462.93,461.77,462.71,12502.0
2025-05-01 12:10:00,462.39,462.39,460.54,460.75,9468.0,462.39,462.39,460.54,460.75,9468.0
2025-05-01 12:20:00,462.0,462.17,460.75,461.99,8554.0,462.0,462.17,460.75,461.99,8554.0
2025-05-01 12:30:00,462.06,463.5,462.06,463.16,2130.0,462.06,463.5,462.06,463.16,2130.0
2025-05-01 12:40:00,463.24,463.33,462.83,463.22,3291.0,463.24,463.33,462.83,463.22,3291.0
2025-05-01 12:50:00,463.46,463.75,462.1,462.1,6609.0,463.46,463.75,462.1,462.1,6609.0
2025-05-01 13:00:00,462.1,463.76,461.35,463.75,13731.0,462.1,463.76,461.35,463.75,13731.0
2025-05-01 13:10:00,463.41,464.27,463.36,463.61,6317.0,463.41,464.27,463.36,463.61,6317.0
2025-05-01 13:20:00,463.37,463.6,462.12,462.23,9631.0,463.37,463.6,462.12,462.23,9631.0
2025-05-01 13:30:00,462.27,462.54,461.99,462.36,3445.0,462.27,462.54,461.99,462.36,3445.0
2025-05-01 13:40:00,461.99,462.0,460.4,461.79,11675.0,461.99,462.0,460.4,461.79,11675.0
2025-05-01 13:50:00,461.83,461.83,461.04,461.71,2354.0,461.83,461.83,461.04,461.71,2354.0
2025-05-01 14:00:00,461.71,463.09,461.57,463.03,1921.0,461.71,463.09,461.57,463.03,1921.0
2025-05-01 14:10:00,463.03,463.35,462.54,463.11,6743.0,463.03,463.35,462.54,463.11,6743.0
2025-05-01 14:20:00,463.14,463.24,462.53,463.24,2544.0,463.14,463.24,462.53,463.24,2544.0
2025-05-01 14:30:00,463.2,464.36,463.06,464.36,3085.0,463.2,464.36,463.06,464.36,3085.0
2025-05-01 14:40:00,464.34,465.11,464.11,464.98,4649.0,464.34,465.11,464.11,464.98,4649.0
2025-05-01 14:50:00,465.64,465.9,464.74,465.01,6314.0,465.64,465.9,464.74,465.01,6314.0
2025-05-01 15:00:00,465.02,465.17,464.23,464.23,8502.0,465.02,465.17,464.23,464.23,8502.0
2025-05-01 15:10:00,464.23,464.69,464.01,464.48,3193.0,464.23,464.69,464.01,464.48,3193.0
2025-05-01 15:20:00,464.62,464.72,464.3,464.57,3988.0,464.62,464.72,464.3,464.57,3988.0
2025-05-01 15:30:00,464.47,464.68,463.34,463.34,13009.0,464.47,464.68,463.34,463.34,13009.0
2025-05-01 15:40:00,463.52,464.06,462.97,463.23,10801.0,463.52,464.06,462.97,463.23,10801.0
2025-05-01 15:50:00,463.38,463.49,458.61,458.96,47797.0,463.38,463.49,458.61,458.96,47797.0
2025-05-02 09:30:00,469.85,470.22,467.58,469.24,18296.0,469.85,470.22,467.58,469.24,18296.0
2025-05-02 09:40:00,469.38,471.55,468.38,469.71,20779.0,469.38,471.55,468.38,469.71,20779.0
2025-05-02 09:50:00,469.71,470.76,469.15,469.91,8310.0,469.71,470.76,469.15,469.91,8310.0
2025-05-02 10:00:00,470.31,472.54,470.31,471.52,17750.0,470.31,472.54,470.31,471.52,17750.0
2025-05-02 10:10:00,471.39,473.13,470.78,471.6,17360.0,471.39,473.13,470.78,471.6,17360.0
2025-05-02 10:20:00,472.13,472.23,470.93,471.89,7253.0,472.13,472.23,470.93,471.89,7253.0
2025-05-02 10:30:00,471.9,472.89,471.28,472.06,18176.0,471.9,472.89,471.28,472.06,18176.0
2025-05-02 10:40:00,472.06,472.08,470.82,471.29,3400.0,472.06,472.08,470.82,471.29,3400.0
2025-05-02 10:50:00,470.88,471.09,470.52,470.81,4651.0,470.88,471.09,470.52,470.81,4651.0
2025-05-02 11:00:00,471.03,472.04,470.59,471.78,7994.0,471.03,472.04,470.59,471.78,7994.0
2025-05-02 11:10:00,471.78,472.58,471.37,472.13,7167.0,471.78,472.58,471.37,472.13,7167.0
2025-05-02 11:20:00,472.12,472.45,471.33,471.52,7596.0,472.12,472.45,471.33,471.52,7596.0
2025-05-02 11:30:00,471.27,471.75,470.97,471.15,6738.0,471.27,471.75,470.97,471.15,6738.0
2025-05-02 11:40:00,471.23,472.52,471.22,472.29,5612.0,471.23,472.52,471.22,472.29,5612.0
2025-05-02 11:50:00,472.35,472.73,471.88,472.49,5828.0,472.35,472.73,471.88,472.49,5828.0
2025-05-02 12:00:00,472.97,474.56,472.97,473.68,7128.0,472.97,474.56,472.97,473.68,7128.0
2025-05-02 12:10:00,473.98,474.09,473.32,473.54,4047.0,473.98,474.09,473.32,473.54,4047.0
2025-05-02 12:20:00,473.72,473.72,472.14,472.46,3708.0,473.72,473.72,472.14,472.46,3708.0
2025-05-02 12:30:00,472.55,473.31,472.55,473.25,2030.0,472.55,473.31,472.55,473.25,2030.0
2025-05-02 12:40:00,472.82,473.95,472.79,473.91,2112.0,472.82,473.95,472.79,473.91,2112.0
2025-05-02 12:50:00,473.44,474.26,473.36,474.06,4030.0,473.44,474.26,473.36,474.06,4030.0
2025-05-02 13:00:00,473.71,474.0,472.9,473.34,8218.0,473.71,474.0,472.9,473.34,8218.0
2025-05-02 13:10:00,473.46,473.5,472.65,472.8,3884.0,473.46,473.5,472.65,472.8,3884.0
2025-05-02 13:20:00,472.58,472.59,471.79,472.19,2181.0,472.58,472.59,471.79,472.19,2181.0
2025-05-02 13:30:00,471.79,472.08,471.15,471.95,5730.0,471.79,472.08,471.15,471.95,5730.0
2025-05-02 13:40:00,471.85,472.14,471.71,472.06,3279.0,471.85,472.14,471.71,472.06,3279.0
2025-05-02 13:50:00,472.03,472.61,471.7,472.42,4440.0,472.03,472.61,471.7,472.42,4440.0
2025-05-02 14:00:00,472.5,473.03,472.3,473.03,4914.0,472.5,473.03,472.3,473.03,4914.0
2025-05-02 14:10:00,472.86,473.91,472.85,473.81,6318.0,472.86,473.91,472.85,473.81,6318.0
2025-05-02 14:20:00,473.61,474.59,473.61,474.56,5064.0,473.61,474.59,473.61,474.56,5064.0
2025-05-02 14:30:00,474.93,476.14,474.92,475.89,18699.0,474.93,476.14,474.92,475.89,18699.0
2025-05-02 14:40:00,475.9,475.99,474.59,474.6,34311.0,475.9,475.99,474.59,474.6,34311.0
2025-05-02 14:50:00,474.81,475.37,474.02,475.25,24571.0,474.81,475.37,474.02,475.25,24571.0
2025-05-02 15:00:00,475.11,476.44,475.0,476.15,41228.0,475.11,476.44,475.0,476.15,41228.0
2025-05-02 15:10:00,476.2,476.39,475.06,475.99,37271.0,476.2,476.39,475.06,475.99,37271.0
2025-05-02 15:20:00,475.8,475.8,475.04,475.6,14866.0,475.8,475.8,475.04,475.6,14866.0
2025-05-02 15:30:00,475.43,475.43,473.45,474.51,23082.0,475.43,475.43,473.45,474.51,23082.0
2025-05-02 15:40:00,474.93,475.21,473.5,473.56,18477.0,474.93,475.21,473.5,473.56,18477.0
2025-05-02 15:50:00,473.95,475.66,472.17,472.6,92142.0,473.95,475.66,472.17,472.6,92142.0
2025-05-05 09:30:00,469.17,474.23,465.59,472.51,20975.0,469.17,474.23,465.59,472.51,20975.0
2025-05-05 09:40:00,471.78,475.36,471.77,475.1,4666.0,471.78,475.36,471.77,475.1,4666.0
2025-05-05 09:50:00,474.96,477.47,474.57,477.47,5474.0,474.96,477.47,474.57,477.47,5474.0
2025-05-05 10:00:00,477.24,478.66,475.63,475.63,8118.0,477.24,478.66,475.63,475.63,8118.0
2025-05-05 10:10:00,476.08,478.83,475.32,478.32,3688.0,476.08,478.83,475.32,478.32,3688.0
2025-05-05 10:20:00,478.36,478.37,476.12,477.3,5749.0,478.36,478.37,476.12,477.3,5749.0
2025-05-05 10:30:00,477.36,479.58,477.03,479.58,21962.0,477.36,479.58,477.03,479.58,21962.0
2025-05-05 10:40:00,479.13,479.79,478.93,479.42,6885.0,479.13,479.79,478.93,479.42,6885.0
2025-05-05 10:50:00,479.65,480.0,479.05,479.98,3129.0,479.65,480.0,479.05,479.98,3129.0
2025-05-05 11:00:00,479.75,482.27,479.74,480.96,13912.0,479.75,482.27,479.74,480.96,13912.0
2025-05-05 11:10:00,480.58,481.54,478.51,479.28,10189.0,480.58,481.54,478.51,479.28,10189.0
2025-05-05 11:20:00,479.38,479.45,478.37,478.89,2656.0,479.38,479.45,478.37,478.89,2656.0
2025-05-05 11:30:00,478.48,479.01,477.64,478.5,4309.0,478.48,479.01,477.64,478.5,4309.0
2025-05-05 11:40:00,478.37,480.16,478.37,479.56,4084.0,478.37,480.16,478.37,479.56,4084.0
2025-05-05 11:50:00,479.19,480.48,479.19,479.68,5322.0,479.19,480.48,479.19,479.68,5322.0
2025-05-05 12:00:00,479.69,480.74,479.48,480.4,8636.0,479.69,480.74,479.48,480.4,8636.0
2025-05-05 12:10:00,480.34,480.86,480.19,480.85,3704.0,480.34,480.86,480.19,480.85,3704.0
2025-05-05 12:20:00,480.85,481.99,480.41,480.56,19745.0,480.85,481.99,480.41,480.56,19745.0
2025-05-05 12:30:00,480.84,481.27,480.11,481.05,5777.0,480.84,481.27,480.11,481.05,5777.0
2025-05-05 12:40:00,481.05,481.53,480.71,481.48,6555.0,481.05,481.53,480.71,481.48,6555.0
2025-05-05 12:50:00,481.75,482.21,481.15,481.16,9154.0,481.75,482.21,481.15,481.16,9154.0
2025-05-05 13:00:00,481.66,482.23,480.69,481.79,9127.0,481.66,482.23,480.69,481.79,9127.0
2025-05-05 13:10:00,481.89,482.54,480.8,481.17,13996.0,481.89,482.54,480.8,481.17,13996.0
2025-05-05 13:20:00,481.66,481.82,481.19,481.72,7044.0,481.66,481.82,481.19,481.72,7044.0
2025-05-05 13:30:00,481.19,482.46,481.13,482.05,7987.0,481.19,482.46,481.13,482.05,7987.0
2025-05-05 13:40:00,481.81,482.12,481.47,482.01,10882.0,481.81,482.12,481.47,482.01,10882.0
2025-05-05 13:50:00,481.74,482.02,480.75,480.75,10871.0,481.74,482.02,480.75,480.75,10871.0
2025-05-05 14:00:00,480.9,481.86,480.87,481.8,7274.0,480.9,481.86,480.87,481.8,7274.0
2025-05-05 14:10:00,481.71,482.13,481.55,481.97,10329.0,481.71,482.13,481.55,481.97,10329.0
2025-05-05 14:20:00,482.02,482.52,480.91,480.91,14926.0,482.02,482.52,480.91,480.91,14926.0
2025-05-05 14:30:00,481.23,481.91,481.23,481.89,4666.0,481.23,481.91,481.23,481.89,4666.0
2025-05-05 14:40:00,481.89,482.86,481.89,482.19,6235.0,481.89,482.86,481.89,482.19,6235.0
2025-05-05 14:50:00,482.4,482.87,481.82,481.96,7229.0,482.4,482.87,481.82,481.96,7229.0
2025-05-05 15:00:00,481.85,481.85,480.75,480.77,8882.0,481.85,481.85,480.75,480.77,8882.0
2025-05-05 15:10:00,480.44,481.29,480.0,480.75,14848.0,480.44,481.29,480.0,480.75,14848.0
2025-05-05 15:20:00,480.64,480.65,479.59,479.6,11076.0,480.64,480.65,479.59,479.6,11076.0
2025-05-05 15:30:00,479.48,480.78,479.39,480.49,9516.0,479.48,480.78,479.39,480.49,9516.0
2025-05-05 15:40:00,480.45,480.66,479.25,479.75,15266.0,480.45,480.66,479.25,479.75,15266.0
2025-05-05 15:50:00,479.42,479.43,477.08,477.78,47378.0,479.42,479.43,477.08,477.78,47378.0
2025-05-06 09:30:00,468.76,473.93,467.86,471.65,16986.0,468.76,473.93,467.86,471.65,16986.0
2025-05-06 09:40:00,471.23,471.23,469.52,469.52,1850.0,471.23,471.23,469.52,469.52,1850.0
2025-05-06 09:50:00,469.88,470.6,469.35,470.41,2757.0,469.88,470.6,469.35,470.41,2757.0
2025-05-06 10:00:00,470.01,472.82,470.0,472.75,4729.0,470.01,472.82,470.0,472.75,4729.0
2025-05-06 10:10:00,472.75,473.27,472.05,473.04,3577.0,472.75,473.27,472.05,473.04,3577.0
2025-05-06 10:20:00,473.11,474.39,473.11,474.23,2436.0,473.11,474.39,473.11,474.23,2436.0
2025-05-06 10:30:00,474.55,474.55,473.17,473.73,6004.0,474.55,474.55,473.17,473.73,6004.0
2025-05-06 10:40:00,474.01,474.5,473.7,474.09,5197.0,474.01,474.5,473.7,474.09,5197.0
2025-05-06 10:50:00,473.83,473.93,473.1,473.6,3015.0,473.83,473.93,473.1,473.6,3015.0
2025-05-06 11:00:00,473.67,474.06,473.39,474.06,2835.0,473.67,474.06,473.39,474.06,2835.0
2025-05-06 11:10:00,473.57,474.51,473.57,474.51,2410.0,473.57,474.51,473.57,474.51,2410.0
2025-05-06 11:20:00,474.59,474.96,474.33,474.96,3073.0,474.59,474.96,474.33,474.96,3073.0
2025-05-06 11:30:00,474.83,475.81,474.54,475.8,5713.0,474.83,475.81,474.54,475.8,5713.0
2025-05-06 11:40:00,475.84,475.84,474.93,475.44,3480.0,475.84,475.84,474.93,475.44,3480.0
2025-05-06 11:50:00,475.01,476.29,474.8,475.93,5113.0,475.01,476.29,474.8,475.93,5113.0
2025-05-06 12:00:00,475.86,476.35,475.17,475.55,3421.0,475.86,476.35,475.17,475.55,3421.0
2025-05-06 12:10:00,475.75,478.54,475.56,477.45,4173.0,475.75,478.54,475.56,477.45,4173.0
2025-05-06 12:20:00,477.21,477.33,476.01,476.17,2484.0,477.21,477.33,476.01,476.17,2484.0
2025-05-06 12:30:00,476.36,477.0,476.24,476.61,1672.0,476.36,477.0,476.24,476.61,1672.0
2025-05-06 12:40:00,476.54,476.54,474.93,475.0,1500.0,476.54,476.54,474.93,475.0,1500.0
2025-05-06 12:50:00,475.0,475.18,474.53,474.54,13218.0,475.0,475.18,474.53,474.54,13218.0
2025-05-06 13:00:00,474.74,475.75,474.72,475.57,2434.0,474.74,475.75,474.72,475.57,2434.0
2025-05-06 13:10:00,474.98,475.45,474.6,475.25,13664.0,474.98,475.45,474.6,475.25,13664.0
2025-05-06 13:20:00,474.94,475.0,473.03,473.31,14251.0,474.94,475.0,473.03,473.31,14251.0
2025-05-06 13:30:00,473.6,474.26,473.6,473.65,1689.0,473.6,474.26,473.6,473.65,1689.0
2025-05-06 13:40:00,472.69,472.75,471.1,471.66,3783.0,472.69,472.75,471.1,471.66,3783.0
2025-05-06 13:50:00,471.86,472.1,470.84,471.51,5544.0,471.86,472.1,470.84,471.51,5544.0
2025-05-06 14:00:00,471.71,473.51,471.71,473.5,3234.0,471.71,473.51,471.71,473.5,3234.0
2025-05-06 14:10:00,473.51,474.57,472.96,474.57,2182.0,473.51,474.57,472.96,474.57,2182.0
2025-05-06 14:20:00,474.5,475.73,474.13,475.73,2801.0,474.5,475.73,474.13,475.73,2801.0
2025-05-06 14:30:00,475.72,475.81,474.71,474.74,3353.0,475.72,475.81,474.71,474.74,3353.0
2025-05-06 14:40:00,474.95,475.66,474.73,475.31,4880.0,474.95,475.66,474.73,475.31,4880.0
2025-05-06 14:50:00,475.69,476.49,475.13,476.44,2010.0,475.69,476.49,475.13,476.44,2010.0
2025-05-06 15:00:00,476.31,476.31,475.27,475.52,3657.0,476.31,476.31,475.27,475.52,3657.0
2025-05-06 15:10:00,475.61,475.91,475.18,475.75,7616.0,475.61,475.91,475.18,475.75,7616.0
2025-05-06 15:20:00,475.81,475.88,475.0,475.88,2714.0,475.81,475.88,475.0,475.88,2714.0
2025-05-06 15:30:00,476.09,476.38,475.62,475.84,5552.0,476.09,476.38,475.62,475.84,5552.0
2025-05-06 15:40:00,475.83,476.41,475.83,476.37,6000.0,475.83,476.41,475.83,476.37,6000.0
2025-05-06 15:50:00,476.31,476.38,473.55,473.55,47608.0,476.31,476.38,473.55,473.55,47608.0
2025-05-07 09:30:00,474.15,476.75,473.11,473.2,15104.0,474.15,476.75,473.11,473.2,15104.0
2025-05-07 09:40:00,475.6,476.68,474.56,474.56,2925.0,475.6,476.68,474.56,474.56,2925.0
2025-05-07 09:50:00,474.98,477.44,474.54,477.43,3005.0,474.98,477.44,474.54,477.43,3005.0
2025-05-07 10:00:00,477.47,477.47,475.4,476.36,6166.0,477.47,477.47,475.4,476.36,6166.0
2025-05-07 10:10:00,475.9,477.22,475.89,476.36,5588.0,475.9,477.22,475.89,476.36,5588.0
2025-05-07 10:20:00,476.36,477.0,475.61,475.91,4450.0,476.36,477.0,475.61,475.91,4450.0
2025-05-07 10:30:00,476.04,477.35,476.03,477.22,3059.0,476.04,477.35,476.03,477.22,3059.0
2025-05-07 10:40:00,477.29,477.45,476.35,476.36,3694.0,477.29,477.45,476.35,476.36,3694.0
2025-05-07 10:50:00,475.72,475.79,473.85,474.95,6090.0,475.72,475.79,473.85,474.95,6090.0
2025-05-07 11:00:00,474.94,474.94,473.33,474.6,2950.0,474.94,474.94,473.33,474.6,2950.0
2025-05-07 11:10:00,474.7,476.5,474.2,475.92,7804.0,474.7,476.5,474.2,475.92,7804.0
2025-05-07 11:20:00,476.29,476.62,475.73,476.23,4915.0,476.29,476.62,475.73,476.23,4915.0
2025-05-07 11:30:00,476.17,477.09,476.01,476.72,2166.0,476.17,477.09,476.01,476.72,2166.0
2025-05-07 11:40:00,477.08,478.09,477.07,477.19,3797.0,477.08,478.09,477.07,477.19,3797.0
2025-05-07 11:50:00,476.98,478.93,476.93,478.93,3619.0,476.98,478.93,476.93,478.93,3619.0
2025-05-07 12:00:00,479.06,479.45,478.65,479.44,9717.0,479.06,479.45,478.65,479.44,9717.0
2025-05-07 12:10:00,479.5,481.0,479.5,481.0,2406.0,479.5,481.0,479.5,481.0,2406.0
2025-05-07 12:20:00,480.99,481.0,479.73,479.81,7463.0,480.99,481.0,479.73,479.81,7463.0
2025-05-07 12:30:00,479.79,480.6,479.77,480.55,2036.0,479.79,480.6,479.77,480.55,2036.0
2025-05-07 12:40:00,480.76,482.38,480.76,481.97,7467.0,480.76,482.38,480.76,481.97,7467.0
2025-05-07 12:50:00,482.31,482.62,481.8,482.3,2617.0,482.31,482.62,481.8,482.3,2617.0
2025-05-07 13:00:00,482.4,482.73,482.17,482.54,8137.0,482.4,482.73,482.17,482.54,8137.0
2025-05-07 13:10:00,482.48,483.05,482.34,483.05,10318.0,482.48,483.05,482.34,483.05,10318.0
2025-05-07 13:20:00,482.95,483.61,482.86,483.38,14052.0,482.95,483.61,482.86,483.38,14052.0
2025-05-07 13:30:00,483.32,483.46,482.17,482.32,10421.0,483.32,483.46,482.17,482.32,10421.0
2025-05-07 13:40:00,482.27,482.58,481.79,481.81,1815.0,482.27,482.58,481.79,481.81,1815.0
2025-05-07 13:50:00,482.15,482.15,480.1,480.22,9967.0,482.15,482.15,480.1,480.22,9967.0
2025-05-07 14:00:00,480.38,481.38,477.67,478.0,14832.0,480.38,481.38,477.67,478.0,14832.0
2025-05-07 14:10:00,478.23,478.55,476.77,477.14,8491.0,478.23,478.55,476.77,477.14,8491.0
2025-05-07 14:20:00,477.29,478.81,477.01,478.39,6607.0,477.29,478.81,477.01,478.39,6607.0
2025-05-07 14:30:00,478.17,479.95,478.17,479.68,5863.0,478.17,479.95,478.17,479.68,5863.0
2025-05-07 14:40:00,479.38,480.51,478.32,478.74,5223.0,479.38,480.51,478.32,478.74,5223.0
2025-05-07 14:50:00,479.01,481.12,477.31,480.66,5900.0,479.01,481.12,477.31,480.66,5900.0
2025-05-07 15:00:00,480.36,480.8,479.69,480.6,4767.0,480.36,480.8,479.69,480.6,4767.0
2025-05-07 15:10:00,479.61,479.75,478.47,479.51,5516.0,479.61,479.75,478.47,479.51,5516.0
2025-05-07 15:20:00,479.19,479.26,476.65,477.2,6900.0,479.19,479.26,476.65,477.2,6900.0
2025-05-07 15:30:00,477.33,478.13,476.96,478.13,6684.0,477.33,478.13,476.96,478.13,6684.0
2025-05-07 15:40:00,478.56,483.86,477.84,480.7,21915.0,478.56,483.86,477.84,480.7,21915.0
2025-05-07 15:50:00,480.6,481.48,478.7,480.8,53300.0,480.6,481.48,478.7,480.8,53300.0
2025-05-08 09:30:00,485.0,487.05,483.61,484.07,15239.0,485.0,487.05,483.61,484.07,15239.0
2025-05-08 09:40:00,484.14,484.7,483.34,483.74,2757.0,484.14,484.7,483.34,483.74,2757.0
2025-05-08 09:50:00,483.95,485.47,482.73,484.51,6284.0,483.95,485.47,482.73,484.51,6284.0
2025-05-08 10:00:00,484.12,485.86,483.98,483.98,9716.0,484.12,485.86,483.98,483.98,9716.0
2025-05-08 10:10:00,484.32,484.32,482.8,484.32,4684.0,484.32,484.32,482.8,484.32,4684.0
2025-05-08 10:20:00,484.35,485.25,483.8,485.21,3726.0,484.35,485.25,483.8,485.21,3726.0
2025-05-08 10:30:00,485.2,486.93,485.2,486.89,5665.0,485.2,486.93,485.2,486.89,5665.0
2025-05-08 10:40:00,486.4,486.72,485.01,485.05,3715.0,486.4,486.72,485.01,485.05,3715.0
2025-05-08 10:50:00,485.55,486.1,483.21,483.43,3979.0,485.55,486.1,483.21,483.43,3979.0
2025-05-08 11:00:00,483.59,484.36,482.72,484.36,2522.0,483.59,484.36,482.72,484.36,2522.0
2025-05-08 11:10:00,484.14,485.44,484.14,485.15,5709.0,484.14,485.44,484.14,485.15,5709.0
2025-05-08 11:20:00,484.94,488.17,484.94,486.45,8693.0,484.94,488.17,484.94,486.45,8693.0
2025-05-08 11:30:00,486.67,488.07,486.46,487.98,2391.0,486.67,488.07,486.46,487.98,2391.0
2025-05-08 11:40:00,488.33,491.32,488.05,490.82,8661.0,488.33,491.32,488.05,490.82,8661.0
2025-05-08 11:50:00,490.38,490.69,488.73,489.44,7093.0,490.38,490.69,488.73,489.44,7093.0
2025-05-08 12:00:00,489.08,489.83,488.99,489.32,2951.0,489.08,489.83,488.99,489.32,2951.0
2025-05-08 12:10:00,489.86,490.58,489.39,490.27,3044.0,489.86,490.58,489.39,490.27,3044.0
2025-05-08 12:20:00,490.54,490.54,488.7,488.71,1344.0,490.54,490.54,488.7,488.71,1344.0
2025-05-08 12:30:00,489.01,489.74,488.8,489.74,3789.0,489.01,489.74,488.8,489.74,3789.0
2025-05-08 12:40:00,489.64,490.08,489.03,489.48,4320.0,489.64,490.08,489.03,489.48,4320.0
2025-05-08 12:50:00,489.78,489.88,489.57,489.57,1245.0,489.78,489.88,489.57,489.57,1245.0
2025-05-08 13:00:00,489.57,489.94,489.07,489.91,3408.0,489.57,489.94,489.07,489.91,3408.0
2025-05-08 13:10:00,489.37,489.46,488.88,488.88,2221.0,489.37,489.46,488.88,488.88,2221.0
2025-05-08 13:20:00,489.34,489.69,489.07,489.11,2569.0,489.34,489.69,489.07,489.11,2569.0
2025-05-08 13:30:00,488.7,489.22,487.89,487.99,3183.0,488.7,489.22,487.89,487.99,3183.0
2025-05-08 13:40:00,487.66,487.66,486.9,487.13,3926.0,487.66,487.66,486.9,487.13,3926.0
2025-05-08 13:50:00,487.13,487.46,486.74,486.74,3854.0,487.13,487.46,486.74,486.74,3854.0
2025-05-08 14:00:00,486.44,487.19,486.34,487.19,8933.0,486.44,487.19,486.34,487.19,8933.0
2025-05-08 14:10:00,486.96,487.9,486.96,487.8,7601.0,486.96,487.9,486.96,487.8,7601.0
2025-05-08 14:20:00,487.8,488.3,487.54,487.79,4623.0,487.8,488.3,487.54,487.79,4623.0
2025-05-08 14:30:00,487.92,489.07,487.92,489.0,6016.0,487.92,489.07,487.92,489.0,6016.0
2025-05-08 14:40:00,489.3,489.44,488.57,488.57,5457.0,489.3,489.44,488.57,488.57,5457.0
2025-05-08 14:50:00,487.98,488.34,487.45,487.47,6885.0,487.98,488.34,487.45,487.47,6885.0
2025-05-08 15:00:00,487.41,488.15,487.11,487.39,10187.0,487.41,488.15,487.11,487.39,10187.0
2025-05-08 15:10:00,486.93,488.08,486.76,488.08,7636.0,486.93,488.08,486.76,488.08,7636.0
2025-05-08 15:20:00,488.08,488.95,488.08,488.94,3786.0,488.08,488.95,488.08,488.94,3786.0
2025-05-08 15:30:00,489.21,489.3,487.92,488.03,7087.0,489.21,489.3,487.92,488.03,7087.0
2025-05-08 15:40:00,488.14,488.14,486.27,486.78,10425.0,488.14,488.14,486.27,486.78,10425.0
2025-05-08 15:50:00,487.03,487.03,484.45,484.59,39171.0,487.03,487.03,484.45,484.59,39171.0
2025-05-09 09:30:00,487.11,487.84,485.16,485.78,13666.0,487.11,487.84,485.16,485.78,13666.0
2025-05-09 09:40:00,485.74,485.97,484.7,484.83,2329.0,485.74,485.97,484.7,484.83,2329.0
2025-05-09 09:50:00,484.62,485.36,483.76,485.33,2683.0,484.62,485.36,483.76,485.33,2683.0
2025-05-09 10:00:00,485.12,485.41,484.38,484.54,2454.0,485.12,485.41,484.38,484.54,2454.0
2025-05-09 10:10:00,484.14,485.19,483.21,483.31,6286.0,484.14,485.19,483.21,483.31,6286.0
2025-05-09 10:20:00,482.74,483.33,480.62,481.0,4216.0,482.74,483.33,480.62,481.0,4216.0
2025-05-09 10:30:00,481.02,481.58,479.39,479.55,11485.0,481.02,481.58,479.39,479.55,11485.0
2025-05-09 10:40:00,479.04,481.02,479.03,481.02,2923.0,479.04,481.02,479.03,481.02,2923.0
2025-05-09 10:50:00,481.65,482.31,481.28,481.94,6209.0,481.65,482.31,481.28,481.94,6209.0
2025-05-09 11:00:00,482.11,482.98,481.95,482.98,2711.0,482.11,482.98,481.95,482.98,2711.0
2025-05-09 11:10:00,482.17,482.26,481.39,481.85,7943.0,482.17,482.26,481.39,481.85,7943.0
2025-05-09 11:20:00,481.09,481.27,480.59,481.27,2361.0,481.09,481.27,480.59,481.27,2361.0
2025-05-09 11:30:00,480.66,481.39,480.06,481.11,2120.0,480.66,481.39,480.06,481.11,2120.0
2025-05-09 11:40:00,481.11,482.0,481.08,481.4,3501.0,481.11,482.0,481.08,481.4,3501.0
2025-05-09 11:50:00,481.99,482.38,481.51,482.38,1712.0,481.99,482.38,481.51,482.38,1712.0
2025-05-09 12:00:00,482.08,482.1,480.43,480.54,4947.0,482.08,482.1,480.43,480.54,4947.0
2025-05-09 12:10:00,480.14,480.82,479.32,480.82,2638.0,480.14,480.82,479.32,480.82,2638.0
2025-05-09 12:20:00,480.96,481.37,480.54,481.05,3196.0,480.96,481.37,480.54,481.05,3196.0
2025-05-09 12:30:00,481.16,482.05,481.16,481.57,2500.0,481.16,482.05,481.16,481.57,2500.0
2025-05-09 12:40:00,481.58,481.77,481.18,481.48,7005.0,481.58,481.77,481.18,481.48,7005.0
2025-05-09 12:50:00,481.62,482.37,481.56,481.89,5019.0,481.62,482.37,481.56,481.89,5019.0
2025-05-09 13:00:00,481.89,482.24,481.86,482.16,3617.0,481.89,482.24,481.86,482.16,3617.0
2025-05-09 13:10:00,482.34,482.62,482.3,482.42,3611.0,482.34,482.62,482.3,482.42,3611.0
2025-05-09 13:20:00,482.42,482.68,481.4,482.68,6101.0,482.42,482.68,481.4,482.68,6101.0
2025-05-09 13:30:00,482.62,482.79,482.11,482.12,6560.0,482.62,482.79,482.11,482.12,6560.0
2025-05-09 13:40:00,482.18,482.67,481.98,482.43,3816.0,482.18,482.67,481.98,482.43,3816.0
2025-05-09 13:50:00,482.41,482.83,482.12,482.63,3588.0,482.41,482.83,482.12,482.63,3588.0
2025-05-09 14:00:00,482.59,482.74,482.28,482.29,2031.0,482.59,482.74,482.28,482.29,2031.0
2025-05-09 14:10:00,482.31,482.38,481.47,481.48,1700.0,482.31,482.38,481.47,481.48,1700.0
2025-05-09 14:20:00,481.77,482.52,481.76,482.36,2873.0,481.77,482.52,481.76,482.36,2873.0
2025-05-09 14:30:00,482.14,483.1,482.13,483.0,4299.0,482.14,483.1,482.13,483.0,4299.0
2025-05-09 14:40:00,483.3,483.61,482.63,483.19,4254.0,483.3,483.61,482.63,483.19,4254.0
2025-05-09 14:50:00,483.16,483.44,482.86,483.14,3135.0,483.16,483.44,482.86,483.14,3135.0
2025-05-09 15:00:00,483.13,484.24,483.12,484.24,5496.0,483.13,484.24,483.12,484.24,5496.0
2025-05-09 15:10:00,483.9,484.25,483.15,483.28,4808.0,483.9,484.25,483.15,483.28,4808.0
2025-05-09 15:20:00,483.36,483.36,482.78,483.04,2400.0,483.36,483.36,482.78,483.04,2400.0
2025-05-09 15:30:00,483.04,483.21,482.31,482.65,4504.0,483.04,483.21,482.31,482.65,4504.0
2025-05-09 15:40:00,482.98,483.06,482.47,482.66,7242.0,482.98,483.06,482.47,482.66,7242.0
2025-05-09 15:50:00,482.84,483.64,482.42,482.86,18853.0,482.84,483.64,482.42,482.86,18853.0
2025-05-12 09:30:00,503.66,503.99,498.88,501.2,58440.0,503.66,503.99,498.88,501.2,58440.0
2025-05-12 09:40:00,502.02,502.7,500.47,501.47,9254.0,502.02,502.7,500.47,501.47,9254.0
2025-05-12 09:50:00,501.52,502.0,499.93,500.54,41241.0,501.52,502.0,499.93,500.54,41241.0
2025-05-12 10:00:00,500.59,501.52,499.18,499.49,17968.0,500.59,501.52,499.18,499.49,17968.0
2025-05-12 10:10:00,499.74,502.61,498.64,501.53,18705.0,499.74,502.61,498.64,501.53,18705.0
2025-05-12 10:20:00,501.29,501.69,499.01,499.03,8879.0,501.29,501.69,499.01,499.03,8879.0
2025-05-12 10:30:00,498.42,498.84,497.05,497.7,7759.0,498.42,498.84,497.05,497.7,7759.0
2025-05-12 10:40:00,497.97,501.02,497.97,500.6,7262.0,497.97,501.02,497.97,500.6,7262.0
2025-05-12 10:50:00,500.6,501.2,500.02,500.09,4890.0,500.6,501.2,500.02,500.09,4890.0
2025-05-12 11:00:00,500.08,500.56,499.5,500.53,7047.0,500.08,500.56,499.5,500.53,7047.0
2025-05-12 11:10:00,500.57,501.39,500.57,501.16,6327.0,500.57,501.39,500.57,501.16,6327.0
2025-05-12 11:20:00,500.93,501.5,500.27,501.17,7905.0,500.93,501.5,500.27,501.17,7905.0
2025-05-12 11:30:00,501.05,502.0,501.05,501.68,6948.0,501.05,502.0,501.05,501.68,6948.0
2025-05-12 11:40:00,501.68,502.35,501.49,502.35,3110.0,501.68,502.35,501.49,502.35,3110.0
2025-05-12 11:50:00,502.35,503.74,502.09,502.8,13800.0,502.35,503.74,502.09,502.8,13800.0
2025-05-12 12:00:00,502.84,503.66,502.24,503.66,6157.0,502.84,503.66,502.24,503.66,6157.0
2025-05-12 12:10:00,504.02,504.5,503.99,504.27,9709.0,504.02,504.5,503.99,504.27,9709.0
2025-05-12 12:20:00,504.31,504.47,502.49,502.49,5754.0,504.31,504.47,502.49,502.49,5754.0
2025-05-12 12:30:00,502.98,503.57,502.05,503.27,3058.0,502.98,503.57,502.05,503.27,3058.0
2025-05-12 12:40:00,502.89,504.64,502.89,504.56,2774.0,502.89,504.64,502.89,504.56,2774.0
2025-05-12 12:50:00,504.59,505.62,504.42,505.06,4031.0,504.59,505.62,504.42,505.06,4031.0
2025-05-12 13:00:00,505.06,506.48,505.06,506.48,5734.0,505.06,506.48,505.06,506.48,5734.0
2025-05-12 13:10:00,506.24,506.66,505.13,506.32,9651.0,506.24,506.66,505.13,506.32,9651.0
2025-05-12 13:20:00,506.49,506.49,505.41,506.0,12487.0,506.49,506.49,505.41,506.0,12487.0
2025-05-12 13:30:00,505.85,506.44,505.3,505.85,8086.0,505.85,506.44,505.3,505.85,8086.0
2025-05-12 13:40:00,505.34,505.95,505.09,505.37,2958.0,505.34,505.95,505.09,505.37,2958.0
2025-05-12 13:50:00,505.56,506.17,504.62,504.79,6324.0,505.56,506.17,504.62,504.79,6324.0
2025-05-12 14:00:00,504.79,505.47,504.23,504.38,6036.0,504.79,505.47,504.23,504.38,6036.0
2025-05-12 14:10:00,504.11,505.1,503.72,505.1,5806.0,504.11,505.1,503.72,505.1,5806.0
2025-05-12 14:20:00,504.86,505.17,504.73,505.03,6270.0,504.86,505.17,504.73,505.03,6270.0
2025-05-12 14:30:00,505.2,505.2,504.32,504.74,3706.0,505.2,505.2,504.32,504.74,3706.0
2025-05-12 14:40:00,504.54,504.54,503.62,504.08,4780.0,504.54,504.54,503.62,504.08,4780.0
2025-05-12 14:50:00,504.06,504.08,503.67,503.67,1645.0,504.06,504.08,503.67,503.67,1645.0
2025-05-12 15:00:00,503.61,504.28,503.26,504.13,4784.0,503.61,504.28,503.26,504.13,4784.0
2025-05-12 15:10:00,504.25,504.31,503.13,503.53,6510.0,504.25,504.31,503.13,503.53,6510.0
2025-05-12 15:20:00,503.44,503.52,502.62,503.1,6695.0,503.44,503.52,502.62,503.1,6695.0
2025-05-12 15:30:00,503.01,503.55,503.01,503.31,7070.0,503.01,503.55,503.01,503.31,7070.0
2025-05-12 15:40:00,503.31,504.41,503.03,504.21,7816.0,503.31,504.41,503.03,504.21,7816.0
2025-05-12 15:50:00,504.5,505.89,504.21,505.89,31360.0,504.5,505.89,504.21,505.89,31360.0
2025-05-13 09:30:00,506.58,508.0,505.58,506.63,28934.0,506.58,508.0,505.58,506.63,28934.0
2025-05-13 09:40:00,507.2,507.37,506.1,506.11,2628.0,507.2,507.37,506.1,506.11,2628.0
2025-05-13 09:50:00,506.11,510.13,506.1,509.6,9016.0,506.11,510.13,506.1,509.6,9016.0
2025-05-13 10:00:00,509.34,511.35,509.33,510.96,7245.0,509.34,511.35,509.33,510.96,7245.0
2025-05-13 10:10:00,510.54,512.0,510.5,510.99,3303.0,510.54,512.0,510.5,510.99,3303.0
2025-05-13 10:20:00,510.67,511.39,509.14,509.56,10046.0,510.67,511.39,509.14,509.56,10046.0
2025-05-13 10:30:00,509.23,509.71,508.77,509.64,2567.0,509.23,509.71,508.77,509.64,2567.0
2025-05-13 10:40:00,509.46,510.04,508.74,509.35,6551.0,509.46,510.04,508.74,509.35,6551.0
2025-05-13 10:50:00,510.24,511.42,509.5,511.42,3437.0,510.24,511.42,509.5,511.42,3437.0
2025-05-13 11:00:00,511.39,513.44,511.34,512.84,5494.0,511.39,513.44,511.34,512.84,5494.0
2025-05-13 11:10:00,512.91,513.0,512.09,512.59,5726.0,512.91,513.0,512.09,512.59,5726.0
2025-05-13 11:20:00,512.24,512.73,511.47,512.26,2803.0,512.24,512.73,511.47,512.26,2803.0
2025-05-13 11:30:00,512.07,513.15,511.8,513.14,3692.0,512.07,513.15,511.8,513.14,3692.0
2025-05-13 11:40:00,512.9,514.52,512.89,513.76,3883.0,512.9,514.52,512.89,513.76,3883.0
2025-05-13 11:50:00,513.89,513.96,513.02,513.9,3263.0,513.89,513.96,513.02,513.9,3263.0
2025-05-13 12:00:00,513.61,513.61,512.87,513.31,3150.0,513.61,513.61,512.87,513.31,3150.0
2025-05-13 12:10:00,513.53,514.15,513.53,513.88,1500.0,513.53,514.15,513.53,513.88,1500.0
2025-05-13 12:20:00,513.62,515.29,513.61,515.04,2640.0,513.62,515.29,513.61,515.04,2640.0
2025-05-13 12:30:00,514.98,514.98,514.09,514.98,3985.0,514.98,514.98,514.09,514.98,3985.0
2025-05-13 12:40:00,514.77,515.5,514.73,515.5,1756.0,514.77,515.5,514.73,515.5,1756.0
2025-05-13 12:50:00,515.37,515.6,514.75,514.84,9981.0,515.37,515.6,514.75,514.84,9981.0
2025-05-13 13:00:00,514.86,514.86,513.92,514.02,3313.0,514.86,514.86,513.92,514.02,3313.0
2025-05-13 13:10:00,513.84,514.1,513.34,514.03,3440.0,513.84,514.1,513.34,514.03,3440.0
2025-05-13 13:20:00,513.79,514.2,513.75,514.2,2851.0,513.79,514.2,513.75,514.2,2851.0
2025-05-13 13:30:00,514.09,514.99,514.08,514.1,3592.0,514.09,514.99,514.08,514.1,3592.0
2025-05-13 13:40:00,514.46,514.46,513.55,514.42,3053.0,514.46,514.46,513.55,514.42,3053.0
2025-05-13 13:50:00,514.44,514.45,512.89,512.9,2691.0,514.44,514.45,512.89,512.9,2691.0
2025-05-13 14:00:00,512.97,513.53,512.64,513.15,2750.0,512.97,513.53,512.64,513.15,2750.0
2025-05-13 14:10:00,512.93,513.4,512.71,513.26,3752.0,512.93,513.4,512.71,513.26,3752.0
2025-05-13 14:20:00,513.33,513.33,512.79,512.8,1754.0,513.33,513.33,512.79,512.8,1754.0
2025-05-13 14:30:00,513.23,513.23,512.22,512.46,3625.0,513.23,513.23,512.22,512.46,3625.0
2025-05-13 14:40:00,512.63,512.76,511.86,512.76,3012.0,512.63,512.76,511.86,512.76,3012.0
2025-05-13 14:50:00,512.62,513.84,512.55,513.4,5779.0,512.62,513.84,512.55,513.4,5779.0
2025-05-13 15:00:00,513.46,514.22,513.44,513.91,4398.0,513.46,514.22,513.44,513.91,4398.0
2025-05-13 15:10:00,514.21,514.86,514.13,514.66,5094.0,514.21,514.86,514.13,514.66,5094.0
2025-05-13 15:20:00,514.38,514.77,514.01,514.55,4393.0,514.38,514.77,514.01,514.55,4393.0
2025-05-13 15:30:00,514.52,515.59,514.52,515.27,14864.0,514.52,515.59,514.52,515.27,14864.0
2025-05-13 15:40:00,515.23,515.77,514.87,515.47,15100.0,515.23,515.77,514.87,515.47,15100.0
2025-05-13 15:50:00,515.69,516.58,515.19,515.75,70678.0,515.69,516.58,515.19,515.75,70678.0
2025-05-14 09:30:00,512.36,517.49,512.36,517.05,15225.0,512.36,517.49,512.36,517.05,15225.0
2025-05-14 09:40:00,516.7,517.18,514.69,514.87,8978.0,516.7,517.18,514.69,514.87,8978.0
2025-05-14 09:50:00,514.98,515.21,513.04,515.06,7217.0,514.98,515.21,513.04,515.06,7217.0
2025-05-14 10:00:00,515.22,517.8,514.96,516.84,8095.0,515.22,517.8,514.96,516.84,8095.0
2025-05-14 10:10:00,516.58,517.83,516.4,516.95,6856.0,516.58,517.83,516.4,516.95,6856.0
2025-05-14 10:20:00,517.16,517.71,516.1,517.44,15389.0,517.16,517.71,516.1,517.44,15389.0
2025-05-14 10:30:00,517.52,517.54,516.45,516.82,4497.0,517.52,517.54,516.45,516.82,4497.0
2025-05-14 10:40:00,516.48,517.56,515.64,517.56,5897.0,516.48,517.56,515.64,517.56,5897.0
2025-05-14 10:50:00,517.77,518.09,516.57,516.9,5011.0,517.77,518.09,516.57,516.9,5011.0
2025-05-14 11:00:00,516.94,517.02,514.34,515.45,6401.0,516.94,517.02,514.34,515.45,6401.0
2025-05-14 11:10:00,515.99,516.11,515.53,515.7,7811.0,515.99,516.11,515.53,515.7,7811.0
2025-05-14 11:20:00,515.68,516.29,514.85,516.05,3105.0,515.68,516.29,514.85,516.05,3105.0
2025-05-14 11:30:00,515.22,515.33,514.92,515.31,1792.0,515.22,515.33,514.92,515.31,1792.0
2025-05-14 11:40:00,515.24,515.24,514.5,514.85,1420.0,515.24,515.24,514.5,514.85,1420.0
2025-05-14 11:50:00,513.9,514.33,513.8,514.21,1400.0,513.9,514.33,513.8,514.21,1400.0
2025-05-14 12:00:00,514.21,515.28,514.2,515.28,4058.0,514.21,515.28,514.2,515.28,4058.0
2025-05-14 12:10:00,515.42,515.77,514.64,514.64,2260.0,515.42,515.77,514.64,514.64,2260.0
2025-05-14 12:20:00,514.96,515.18,514.71,515.08,6464.0,514.96,515.18,514.71,515.08,6464.0
2025-05-14 12:30:00,515.3,515.99,514.72,514.94,2507.0,515.3,515.99,514.72,514.94,2507.0
2025-05-14 12:40:00,514.57,514.57,513.75,514.37,4461.0,514.57,514.57,513.75,514.37,4461.0
2025-05-14 12:50:00,514.37,514.91,513.63,514.6,6666.0,514.37,514.91,513.63,514.6,6666.0
2025-05-14 13:00:00,514.61,514.76,513.92,514.76,6895.0,514.61,514.76,513.92,514.76,6895.0
2025-05-14 13:10:00,514.18,514.32,513.34,514.0,4353.0,514.18,514.32,513.34,514.0,4353.0
2025-05-14 13:20:00,513.75,513.83,512.63,513.76,5973.0,513.75,513.83,512.63,513.76,5973.0
2025-05-14 13:30:00,514.1,515.37,513.82,515.37,4664.0,514.1,515.37,513.82,515.37,4664.0
2025-05-14 13:40:00,515.37,515.84,514.99,515.19,5184.0,515.37,515.84,514.99,515.19,5184.0
2025-05-14 13:50:00,515.62,515.96,515.28,515.95,2519.0,515.62,515.96,515.28,515.95,2519.0
2025-05-14 14:00:00,515.97,515.97,515.02,515.32,2842.0,515.97,515.97,515.02,515.32,2842.0
2025-05-14 14:10:00,514.99,515.3,514.48,515.23,1500.0,514.99,515.3,514.48,515.23,1500.0
2025-05-14 14:20:00,514.84,515.27,514.59,514.65,1905.0,514.84,515.27,514.59,514.65,1905.0
2025-05-14 14:30:00,514.69,515.36,514.49,515.2,3921.0,514.69,515.36,514.49,515.2,3921.0
2025-05-14 14:40:00,515.39,515.8,515.18,515.18,2384.0,515.39,515.8,515.18,515.18,2384.0
2025-05-14 14:50:00,515.11,515.27,514.34,514.85,5416.0,515.11,515.27,514.34,514.85,5416.0
2025-05-14 15:00:00,514.69,515.0,514.39,514.84,15373.0,514.69,515.0,514.39,514.84,15373.0
2025-05-14 15:10:00,514.8,515.37,514.63,515.22,10841.0,514.8,515.37,514.63,515.22,10841.0
2025-05-14 15:20:00,515.4,515.41,514.63,515.19,15128.0,515.4,515.41,514.63,515.19,15128.0
2025-05-14 15:30:00,515.38,515.67,514.97,515.05,3865.0,515.38,515.67,514.97,515.05,3865.0
2025-05-14 15:40:00,515.17,515.46,514.7,515.2,6610.0,515.17,515.46,514.7,515.2,6610.0
2025-05-14 15:50:00,515.63,517.99,515.63,517.66,57876.0,515.63,517.99,515.63,517.66,57876.0
2025-05-15 09:30:00,516.63,517.66,514.3,514.31,16128.0,516.63,517.66,514.3,514.31,16128.0
2025-05-15 09:40:00,513.52,514.95,512.19,513.02,12654.0,513.52,514.95,512.19,513.02,12654.0
2025-05-15 09:50:00,512.97,515.63,512.75,515.63,3078.0,512.97,515.63,512.75,515.63,3078.0
2025-05-15 10:00:00,515.44,516.36,515.28,515.82,6635.0,515.44,516.36,515.28,515.82,6635.0
2025-05-15 10:10:00,515.28,516.09,514.45,516.09,5874.0,515.28,516.09,514.45,516.09,5874.0
2025-05-15 10:20:00,516.0,516.72,515.26,516.0,6877.0,516.0,516.72,515.26,516.0,6877.0
2025-05-15 10:30:00,515.99,516.0,514.07,515.28,4034.0,515.99,516.0,514.07,515.28,4034.0
2025-05-15 10:40:00,516.31,517.27,515.97,516.59,11045.0,516.31,517.27,515.97,516.59,11045.0
2025-05-15 10:50:00,516.45,516.88,515.96,516.85,4306.0,516.45,516.88,515.96,516.85,4306.0
2025-05-15 11:00:00,516.72,517.99,516.71,516.81,4099.0,516.72,517.99,516.71,516.81,4099.0
2025-05-15 11:10:00,517.66,518.52,517.66,518.28,3953.0,517.66,518.52,517.66,518.28,3953.0
2025-05-15 11:20:00,518.38,519.18,518.04,519.18,3529.0,518.38,519.18,518.04,519.18,3529.0
2025-05-15 11:30:00,518.9,519.71,518.52,519.7,5225.0,518.9,519.71,518.52,519.7,5225.0
2025-05-15 11:40:00,519.71,521.1,519.48,520.33,11847.0,519.71,521.1,519.48,520.33,11847.0
2025-05-15 11:50:00,520.33,520.33,519.09,519.52,3778.0,520.33,520.33,519.09,519.52,3778.0
2025-05-15 12:00:00,520.0,520.19,518.94,520.19,6397.0,520.0,520.19,518.94,520.19,6397.0
2025-05-15 12:10:00,519.34,520.13,518.59,518.6,3533.0,519.34,520.13,518.59,518.6,3533.0
2025-05-15 12:20:00,518.71,518.76,517.89,518.75,2577.0,518.71,518.76,517.89,518.75,2577.0
2025-05-15 12:30:00,518.82,520.11,518.5,520.11,3733.0,518.82,520.11,518.5,520.11,3733.0
2025-05-15 12:40:00,520.12,520.34,519.51,519.95,2413.0,520.12,520.34,519.51,519.95,2413.0
2025-05-15 12:50:00,520.09,520.1,519.32,519.33,1515.0,520.09,520.1,519.32,519.33,1515.0
2025-05-15 13:00:00,519.41,519.98,519.21,519.57,2840.0,519.41,519.98,519.21,519.57,2840.0
2025-05-15 13:10:00,519.57,519.98,519.5,519.78,3020.0,519.57,519.98,519.5,519.78,3020.0
2025-05-15 13:20:00,520.03,520.73,519.78,520.73,2572.0,520.03,520.73,519.78,520.73,2572.0
2025-05-15 13:30:00,520.55,520.67,519.66,519.66,3098.0,520.55,520.67,519.66,519.66,3098.0
2025-05-15 13:40:00,519.89,520.35,519.48,519.48,5194.0,519.89,520.35,519.48,519.48,5194.0
2025-05-15 13:50:00,519.71,520.16,518.67,518.89,3456.0,519.71,520.16,518.67,518.89,3456.0
2025-05-15 14:00:00,518.56,518.94,518.0,518.3,3511.0,518.56,518.94,518.0,518.3,3511.0
2025-05-15 14:10:00,518.26,518.4,516.57,516.81,4324.0,518.26,518.4,516.57,516.81,4324.0
2025-05-15 14:20:00,516.71,517.49,516.48,517.46,4183.0,516.71,517.49,516.48,517.46,4183.0
2025-05-15 14:30:00,517.35,517.82,517.27,517.41,5523.0,517.35,517.82,517.27,517.41,5523.0
2025-05-15 14:40:00,517.46,517.78,516.47,516.93,5478.0,517.46,517.78,516.47,516.93,5478.0
2025-05-15 14:50:00,517.06,517.4,516.66,517.13,6705.0,517.06,517.4,516.66,517.13,6705.0
2025-05-15 15:00:00,517.13,517.88,515.49,515.91,4519.0,517.13,517.88,515.49,515.91,4519.0
2025-05-15 15:10:00,515.8,516.88,515.68,516.08,3270.0,515.8,516.88,515.68,516.08,3270.0
2025-05-15 15:20:00,515.75,516.07,514.64,514.72,3507.0,515.75,516.07,514.64,514.72,3507.0
2025-05-15 15:30:00,514.84,515.88,514.8,515.88,5600.0,514.84,515.88,514.8,515.88,5600.0
2025-05-15 15:40:00,516.01,516.26,515.61,515.73,9148.0,516.01,516.26,515.61,515.73,9148.0
2025-05-15 15:50:00,516.05,516.49,513.59,514.48,42715.0,516.05,516.49,513.59,514.48,42715.0
2025-05-16 09:30:00,514.48,514.48,510.06,511.05,61820.0,514.48,514.48,510.06,511.05,61820.0
2025-05-16 09:40:00,511.22,512.75,510.18,511.52,10719.0,511.22,512.75,510.18,511.52,10719.0
2025-05-16 09:50:00,511.95,512.41,510.89,511.79,10065.0,511.95,512.41,510.89,511.79,10065.0
2025-05-16 10:00:00,511.41,512.31,509.98,509.98,11119.0,511.41,512.31,509.98,509.98,11119.0
2025-05-16 10:10:00,510.05,512.95,510.0,512.95,17859.0,510.05,512.95,510.0,512.95,17859.0
2025-05-16 10:20:00,512.2,512.2,510.6,510.6,5273.0,512.2,512.2,510.6,510.6,5273.0
2025-05-16 10:30:00,510.42,511.66,510.26,510.96,4790.0,510.42,511.66,510.26,510.96,4790.0
2025-05-16 10:40:00,510.82,511.48,510.38,511.48,5281.0,510.82,511.48,510.38,511.48,5281.0
2025-05-16 10:50:00,511.87,512.47,511.03,511.38,4542.0,511.87,512.47,511.03,511.38,4542.0
2025-05-16 11:00:00,511.71,512.6,510.55,510.55,5801.0,511.71,512.6,510.55,510.55,5801.0
2025-05-16 11:10:00,510.65,511.01,509.75,510.27,5571.0,510.65,511.01,509.75,510.27,5571.0
2025-05-16 11:20:00,510.28,510.95,509.74,510.86,6158.0,510.28,510.95,509.74,510.86,6158.0
2025-05-16 11:30:00,510.86,512.02,510.85,511.71,6109.0,510.86,512.02,510.85,511.71,6109.0
2025-05-16 11:40:00,512.02,512.63,511.72,511.89,4959.0,512.02,512.63,511.72,511.89,4959.0
2025-05-16 11:50:00,511.61,512.44,511.61,511.69,2010.0,511.61,512.44,511.61,511.69,2010.0
2025-05-16 12:00:00,512.03,512.71,512.03,512.45,774.0,512.03,512.71,512.03,512.45,774.0
2025-05-16 12:10:00,512.39,513.39,512.16,513.08,10353.0,512.39,513.39,512.16,513.08,10353.0
2025-05-16 12:20:00,512.97,513.94,512.88,513.77,10188.0,512.97,513.94,512.88,513.77,10188.0
2025-05-16 12:30:00,513.77,515.34,513.77,515.34,7941.0,513.77,515.34,513.77,515.34,7941.0
2025-05-16 12:40:00,515.23,515.45,514.54,514.54,3766.0,515.23,515.45,514.54,514.54,3766.0
2025-05-16 12:50:00,515.0,515.41,514.59,514.59,2071.0,515.0,515.41,514.59,514.59,2071.0
2025-05-16 13:00:00,514.62,515.3,514.59,514.76,2916.0,514.62,515.3,514.59,514.76,2916.0
2025-05-16 13:10:00,515.15,515.92,514.78,515.7,2645.0,515.15,515.92,514.78,515.7,2645.0
2025-05-16 13:20:00,515.92,516.27,515.72,516.22,13052.0,515.92,516.27,515.72,516.22,13052.0
2025-05-16 13:30:00,515.99,516.27,515.73,515.73,3100.0,515.99,516.27,515.73,515.73,3100.0
2025-05-16 13:40:00,515.45,515.6,515.04,515.29,3662.0,515.45,515.6,515.04,515.29,3662.0
2025-05-16 13:50:00,515.38,515.51,515.1,515.1,1719.0,515.38,515.51,515.1,515.1,1719.0
2025-05-16 14:00:00,515.5,515.98,515.33,515.56,2915.0,515.5,515.98,515.33,515.56,2915.0
2025-05-16 14:10:00,515.61,515.96,515.32,515.36,2024.0,515.61,515.96,515.32,515.36,2024.0
2025-05-16 14:20:00,515.71,515.99,515.0,515.75,15958.0,515.71,515.99,515.0,515.75,15958.0
2025-05-16 14:30:00,515.01,515.57,514.97,515.31,3185.0,515.01,515.57,514.97,515.31,3185.0
2025-05-16 14:40:00,515.38,515.97,515.21,515.8,7553.0,515.38,515.97,515.21,515.8,7553.0
2025-05-16 14:50:00,515.62,516.03,515.62,515.72,2713.0,515.62,516.03,515.62,515.72,2713.0
2025-05-16 15:00:00,515.78,516.67,515.63,516.22,4554.0,515.78,516.67,515.63,516.22,4554.0
2025-05-16 15:10:00,516.46,516.6,516.26,516.27,5683.0,516.46,516.6,516.26,516.27,5683.0
2025-05-16 15:20:00,516.31,516.31,515.63,515.64,4242.0,516.31,516.31,515.63,515.64,4242.0
2025-05-16 15:30:00,515.5,515.72,514.61,515.06,6689.0,515.5,515.72,514.61,515.06,6689.0
2025-05-16 15:40:00,515.05,515.45,514.45,515.19,11774.0,515.05,515.45,514.45,515.19,11774.0
2025-05-16 15:50:00,514.87,515.26,514.01,514.43,32396.0,514.87,515.26,514.01,514.43,32396.0
2025-05-19 09:30:00,507.5,509.95,504.14,509.95,17549.0,507.5,509.95,504.14,509.95,17549.0
2025-05-19 09:40:00,511.56,512.22,510.43,511.37,4238.0,511.56,512.22,510.43,511.37,4238.0
2025-05-19 09:50:00,511.85,512.64,511.26,512.29,9293.0,511.85,512.64,511.26,512.29,9293.0
2025-05-19 10:00:00,512.19,514.36,511.81,513.6,9715.0,512.19,514.36,511.81,513.6,9715.0
2025-05-19 10:10:00,513.41,514.43,512.91,513.54,9627.0,513.41,514.43,512.91,513.54,9627.0
2025-05-19 10:20:00,513.79,513.79,511.86,512.27,5120.0,513.79,513.79,511.86,512.27,5120.0
2025-05-19 10:30:00,512.64,513.73,512.64,513.41,1836.0,512.64,513.73,512.64,513.41,1836.0
2025-05-19 10:40:00,513.44,514.03,512.37,512.37,3123.0,513.44,514.03,512.37,512.37,3123.0
2025-05-19 10:50:00,512.4,512.81,511.65,512.2,12589.0,512.4,512.81,511.65,512.2,12589.0
2025-05-19 11:00:00,512.21,512.69,511.73,512.64,5569.0,512.21,512.69,511.73,512.64,5569.0
2025-05-19 11:10:00,513.01,513.49,512.65,513.26,1705.0,513.01,513.49,512.65,513.26,1705.0
2025-05-19 11:20:00,513.26,513.26,511.97,511.97,2122.0,513.26,513.26,511.97,511.97,2122.0
2025-05-19 11:30:00,512.0,513.54,512.0,513.53,3031.0,512.0,513.54,512.0,513.53,3031.0
2025-05-19 11:40:00,513.96,514.12,512.85,512.85,2756.0,513.96,514.12,512.85,512.85,2756.0
2025-05-19 11:50:00,512.5,512.83,512.18,512.45,1223.0,512.5,512.83,512.18,512.45,1223.0
2025-05-19 12:00:00,512.83,513.25,512.71,513.13,1554.0,512.83,513.25,512.71,513.13,1554.0
2025-05-19 12:10:00,513.08,513.97,512.95,513.78,3161.0,513.08,513.97,512.95,513.78,3161.0
2025-05-19 12:20:00,513.5,514.92,513.49,514.74,1800.0,513.5,514.92,513.49,514.74,1800.0
2025-05-19 12:30:00,514.73,514.96,514.3,514.53,3543.0,514.73,514.96,514.3,514.53,3543.0
2025-05-19 12:40:00,514.6,514.8,514.31,514.6,4120.0,514.6,514.8,514.31,514.6,4120.0
2025-05-19 12:50:00,514.77,516.27,514.76,516.26,4235.0,514.77,516.27,514.76,516.26,4235.0
2025-05-19 13:00:00,516.39,518.47,516.18,518.47,7550.0,516.39,518.47,516.18,518.47,7550.0
2025-05-19 13:10:00,518.05,518.25,517.49,517.68,6427.0,518.05,518.25,517.49,517.68,6427.0
2025-05-19 13:20:00,517.39,517.97,517.06,517.06,3988.0,517.39,517.97,517.06,517.06,3988.0
2025-05-19 13:30:00,517.52,517.85,516.89,517.04,6538.0,517.52,517.85,516.89,517.04,6538.0
2025-05-19 13:40:00,517.05,517.14,516.47,516.47,2500.0,517.05,517.14,516.47,516.47,2500.0
2025-05-19 13:50:00,516.45,516.96,516.0,516.32,4338.0,516.45,516.96,516.0,516.32,4338.0
2025-05-19 14:00:00,516.34,516.51,516.01,516.48,4505.0,516.34,516.51,516.01,516.48,4505.0
2025-05-19 14:10:00,516.22,516.48,515.0,515.0,6830.0,516.22,516.48,515.0,515.0,6830.0
2025-05-19 14:20:00,514.76,516.14,514.76,515.29,20072.0,514.76,516.14,514.76,515.29,20072.0
2025-05-19 14:30:00,515.81,516.47,515.53,516.37,2187.0,515.81,516.47,515.53,516.37,2187.0
2025-05-19 14:40:00,516.43,516.69,515.25,515.44,13198.0,516.43,516.69,515.25,515.44,13198.0
2025-05-19 14:50:00,515.57,516.07,515.57,515.96,22637.0,515.57,516.07,515.57,515.96,22637.0
2025-05-19 15:00:00,516.09,516.22,514.23,514.33,11444.0,516.09,516.22,514.23,514.33,11444.0
2025-05-19 15:10:00,514.17,515.43,514.04,514.43,5765.0,514.17,515.43,514.04,514.43,5765.0
2025-05-19 15:20:00,514.19,514.43,513.39,513.81,4505.0,514.19,514.43,513.39,513.81,4505.0
2025-05-19 15:30:00,514.16,514.56,513.61,514.28,8621.0,514.16,514.56,513.61,514.28,8621.0
2025-05-19 15:40:00,514.26,515.37,513.95,514.8,7595.0,514.26,515.37,513.95,514.8,7595.0
2025-05-19 15:50:00,515.1,516.31,514.84,516.13,35392.0,515.1,516.31,514.84,516.13,35392.0
2025-05-20 09:30:00,512.5,513.0,509.63,509.99,11534.0,512.5,513.0,509.63,509.99,11534.0
2025-05-20 09:40:00,509.35,510.62,508.0,508.0,14526.0,509.35,510.62,508.0,508.0,14526.0
2025-05-20 09:50:00,508.39,509.87,508.23,509.56,11370.0,508.39,509.87,508.23,509.56,11370.0
2025-05-20 10:00:00,509.51,509.68,508.88,508.95,15278.0,509.51,509.68,508.88,508.95,15278.0
2025-05-20 10:10:00,509.11,510.47,508.82,510.23,17990.0,509.11,510.47,508.82,510.23,17990.0
2025-05-20 10:20:00,510.32,512.16,510.32,511.31,8190.0,510.32,512.16,510.32,511.31,8190.0
2025-05-20 10:30:00,512.21,513.79,511.92,513.61,8439.0,512.21,513.79,511.92,513.61,8439.0
2025-05-20 10:40:00,513.73,514.21,513.06,513.69,6621.0,513.73,514.21,513.06,513.69,6621.0
2025-05-20 10:50:00,513.7,513.7,512.35,512.35,1227.0,513.7,513.7,512.35,512.35,1227.0
2025-05-20 11:00:00,512.18,513.08,512.17,512.73,5155.0,512.18,513.08,512.17,512.73,5155.0
2025-05-20 11:10:00,512.72,513.91,512.48,513.66,3846.0,512.72,513.91,512.48,513.66,3846.0
2025-05-20 11:20:00,513.66,513.66,512.51,512.9,6862.0,513.66,513.66,512.51,512.9,6862.0
2025-05-20 11:30:00,512.9,513.09,512.03,512.49,4060.0,512.9,513.09,512.03,512.49,4060.0
2025-05-20 11:40:00,512.0,512.36,511.63,512.05,4960.0,512.0,512.36,511.63,512.05,4960.0
2025-05-20 11:50:00,512.05,512.67,511.6,512.67,2010.0,512.05,512.67,511.6,512.67,2010.0
2025-05-20 12:00:00,512.44,513.09,512.44,512.96,8386.0,512.44,513.09,512.44,512.96,8386.0
2025-05-20 12:10:00,512.97,513.27,512.62,513.08,8005.0,512.97,513.27,512.62,513.08,8005.0
2025-05-20 12:20:00,512.82,512.98,512.01,512.76,4397.0,512.82,512.98,512.01,512.76,4397.0
2025-05-20 12:30:00,512.6,513.75,512.6,513.75,1231.0,512.6,513.75,512.6,513.75,1231.0
2025-05-20 12:40:00,514.03,514.24,513.54,513.76,4573.0,514.03,514.24,513.54,513.76,4573.0
2025-05-20 12:50:00,513.66,514.3,513.66,514.06,1738.0,513.66,514.3,513.66,514.06,1738.0
2025-05-20 13:00:00,514.14,514.65,514.13,514.65,810.0,514.14,514.65,514.13,514.65,810.0
2025-05-20 13:10:00,514.63,514.91,514.54,514.77,2711.0,514.63,514.91,514.54,514.77,2711.0
2025-05-20 13:20:00,514.72,515.16,514.64,515.14,3640.0,514.72,515.16,514.64,515.14,3640.0
2025-05-20 13:30:00,515.27,515.41,514.91,515.26,2715.0,515.27,515.41,514.91,515.26,2715.0
2025-05-20 13:40:00,515.22,515.57,514.97,514.97,3155.0,515.22,515.57,514.97,514.97,3155.0
2025-05-20 13:50:00,514.94,515.31,514.76,515.31,3687.0,514.94,515.31,514.76,515.31,3687.0
2025-05-20 14:00:00,515.31,515.33,514.9,514.9,2900.0,515.31,515.33,514.9,514.9,2900.0
2025-05-20 14:10:00,514.85,514.91,514.04,514.67,1833.0,514.85,514.91,514.04,514.67,1833.0
2025-05-20 14:20:00,514.16,514.16,512.6,512.9,3932.0,514.16,514.16,512.6,512.9,3932.0
2025-05-20 14:30:00,512.82,514.07,512.81,514.07,2923.0,512.82,514.07,512.81,514.07,2923.0
2025-05-20 14:40:00,514.08,514.08,513.34,513.76,6654.0,514.08,514.08,513.34,513.76,6654.0
2025-05-20 14:50:00,513.84,514.12,513.84,513.96,1900.0,513.84,514.12,513.84,513.96,1900.0
2025-05-20 15:00:00,513.81,513.81,512.4,512.68,4430.0,513.81,513.81,512.4,512.68,4430.0
2025-05-20 15:10:00,512.68,513.17,512.0,513.0,13464.0,512.68,513.17,512.0,513.0,13464.0
2025-05-20 15:20:00,512.98,513.6,512.71,513.49,2993.0,512.98,513.6,512.71,513.49,2993.0
2025-05-20 15:30:00,513.52,514.41,513.52,514.16,4707.0,513.52,514.41,513.52,514.16,4707.0
2025-05-20 15:40:00,514.23,514.57,513.88,514.09,7683.0,514.23,514.57,513.88,514.09,7683.0
2025-05-20 15:50:00,513.57,515.73,513.57,515.69,43748.0,513.57,515.73,513.57,515.69,43748.0
2025-05-21 09:30:00,506.97,512.58,505.01,509.28,15457.0,506.97,512.58,505.01,509.28,15457.0
2025-05-21 09:40:00,510.9,511.68,510.44,510.69,3445.0,510.9,511.68,510.44,510.69,3445.0
2025-05-21 09:50:00,510.71,512.58,510.67,512.1,5470.0,510.71,512.58,510.67,512.1,5470.0
2025-05-21 10:00:00,511.89,512.66,510.79,511.55,9358.0,511.89,512.66,510.79,511.55,9358.0
2025-05-21 10:10:00,511.73,512.74,511.13,511.95,6651.0,511.73,512.74,511.13,511.95,6651.0
2025-05-21 10:20:00,511.89,512.47,511.01,511.42,2013.0,511.89,512.47,511.01,511.42,2013.0
2025-05-21 10:30:00,511.48,511.48,510.45,511.43,2100.0,511.48,511.48,510.45,511.43,2100.0
2025-05-21 10:40:00,511.65,511.65,510.5,511.46,2682.0,511.65,511.65,510.5,511.46,2682.0
2025-05-21 10:50:00,511.46,511.74,509.72,510.11,17544.0,511.46,511.74,509.72,510.11,17544.0
2025-05-21 11:00:00,509.98,510.43,509.2,510.18,16101.0,509.98,510.43,509.2,510.18,16101.0
2025-05-21 11:10:00,510.29,511.53,510.02,511.38,16192.0,510.29,511.53,510.02,511.38,16192.0
2025-05-21 11:20:00,511.84,512.38,510.94,512.01,5402.0,511.84,512.38,510.94,512.01,5402.0
2025-05-21 11:30:00,512.15,513.16,511.58,512.7,3976.0,512.15,513.16,511.58,512.7,3976.0
2025-05-21 11:40:00,512.87,513.44,512.55,512.55,2666.0,512.87,513.44,512.55,512.55,2666.0
2025-05-21 11:50:00,512.67,514.0,512.55,513.41,3630.0,512.67,514.0,512.55,513.41,3630.0
2025-05-21 12:00:00,513.41,513.41,512.71,513.19,2923.0,513.41,513.41,512.71,513.19,2923.0
2025-05-21 12:10:00,513.35,513.42,512.85,512.94,1700.0,513.35,513.42,512.85,512.94,1700.0
2025-05-21 12:20:00,512.49,513.0,512.14,512.92,8525.0,512.49,513.0,512.14,512.92,8525.0
2025-05-21 12:30:00,513.16,513.18,512.76,512.76,1031.0,513.16,513.18,512.76,512.76,1031.0
2025-05-21 12:40:00,512.75,513.74,512.75,513.61,904.0,512.75,513.74,512.75,513.61,904.0
2025-05-21 12:50:00,514.02,514.02,512.65,512.65,1889.0,514.02,514.02,512.65,512.65,1889.0
2025-05-21 13:00:00,512.51,513.09,512.23,512.31,3221.0,512.51,513.09,512.23,512.31,3221.0
2025-05-21 13:10:00,512.19,512.64,509.78,510.27,6057.0,512.19,512.64,509.78,510.27,6057.0
2025-05-21 13:20:00,509.5,509.5,505.57,505.57,3599.0,509.5,509.5,505.57,505.57,3599.0
2025-05-21 13:30:00,505.1,508.45,504.83,508.45,6944.0,505.1,508.45,504.83,508.45,6944.0
2025-05-21 13:40:00,508.35,508.93,507.59,507.92,3721.0,508.35,508.93,507.59,507.92,3721.0
2025-05-21 13:50:00,507.36,507.44,506.36,506.85,1844.0,507.36,507.44,506.36,506.85,1844.0
2025-05-21 14:00:00,507.02,507.02,505.54,506.54,3779.0,507.02,507.02,505.54,506.54,3779.0
2025-05-21 14:10:00,506.53,506.66,505.52,505.52,5402.0,506.53,506.66,505.52,505.52,5402.0
2025-05-21 14:20:00,505.41,506.12,504.84,505.77,1827.0,505.41,506.12,504.84,505.77,1827.0
2025-05-21 14:30:00,506.3,506.68,506.26,506.43,1350.0,506.3,506.68,506.26,506.43,1350.0
2025-05-21 14:40:00,506.43,507.0,505.35,505.35,4362.0,506.43,507.0,505.35,505.35,4362.0
2025-05-21 14:50:00,505.31,505.58,504.67,504.67,6662.0,505.31,505.58,504.67,504.67,6662.0
2025-05-21 15:00:00,504.5,505.23,502.75,502.75,7111.0,504.5,505.23,502.75,502.75,7111.0
2025-05-21 15:10:00,502.75,503.72,501.99,501.99,11166.0,502.75,503.72,501.99,501.99,11166.0
2025-05-21 15:20:00,502.19,502.34,501.27,501.29,3686.0,502.19,502.34,501.27,501.29,3686.0
2025-05-21 15:30:00,502.07,503.41,501.66,503.41,6546.0,502.07,503.41,501.66,503.41,6546.0
2025-05-21 15:40:00,503.38,503.98,503.02,503.38,6813.0,503.38,503.98,503.02,503.38,6813.0
2025-05-21 15:50:00,503.88,504.59,501.46,501.46,30365.0,503.88,504.59,501.46,501.46,30365.0
2025-05-22 09:30:00,500.74,502.56,497.12,497.91,19179.0,500.74,502.56,497.12,497.91,19179.0
2025-05-22 09:40:00,498.25,499.67,497.72,498.31,6149.0,498.25,499.67,497.72,498.31,6149.0
2025-05-22 09:50:00,499.24,502.66,499.24,502.22,12895.0,499.24,502.66,499.24,502.22,12895.0
2025-05-22 10:00:00,502.69,504.81,502.69,504.18,3878.0,502.69,504.81,502.69,504.18,3878.0
2025-05-22 10:10:00,503.98,504.03,501.87,502.62,6114.0,503.98,504.03,501.87,502.62,6114.0
2025-05-22 10:20:00,502.51,503.36,501.64,502.69,17098.0,502.51,503.36,501.64,502.69,17098.0
2025-05-22 10:30:00,502.97,503.65,501.52,501.52,4844.0,502.97,503.65,501.52,501.52,4844.0
2025-05-22 10:40:00,501.82,503.43,501.82,502.57,5058.0,501.82,503.43,501.82,502.57,5058.0
2025-05-22 10:50:00,503.06,503.06,500.7,502.96,5694.0,503.06,503.06,500.7,502.96,5694.0
2025-05-22 11:00:00,502.55,504.31,502.5,504.21,2600.0,502.55,504.31,502.5,504.21,2600.0
2025-05-22 11:10:00,504.21,504.21,502.32,502.68,5942.0,504.21,504.21,502.32,502.68,5942.0
2025-05-22 11:20:00,502.84,504.06,502.83,504.06,5419.0,502.84,504.06,502.83,504.06,5419.0
2025-05-22 11:30:00,502.83,503.49,502.52,503.49,6409.0,502.83,503.49,502.52,503.49,6409.0
2025-05-22 11:40:00,503.88,503.9,503.22,503.22,2183.0,503.88,503.9,503.22,503.22,2183.0
2025-05-22 11:50:00,503.58,503.8,502.98,503.8,2827.0,503.58,503.8,502.98,503.8,2827.0
2025-05-22 12:00:00,503.63,504.2,503.24,503.96,4020.0,503.63,504.2,503.24,503.96,4020.0
2025-05-22 12:10:00,504.11,505.15,504.1,504.29,3428.0,504.11,505.15,504.1,504.29,3428.0
2025-05-22 12:20:00,503.9,504.1,503.16,503.33,1013.0,503.9,504.1,503.16,503.33,1013.0
2025-05-22 12:30:00,503.21,503.55,502.78,503.25,3000.0,503.21,503.55,502.78,503.25,3000.0
2025-05-22 12:40:00,503.29,503.29,502.14,502.77,1351.0,503.29,503.29,502.14,502.77,1351.0
2025-05-22 12:50:00,502.09,502.18,501.69,501.93,1041.0,502.09,502.18,501.69,501.93,1041.0
2025-05-22 13:00:00,501.76,501.89,501.09,501.09,1206.0,501.76,501.89,501.09,501.09,1206.0
2025-05-22 13:10:00,500.83,502.17,500.73,502.05,4002.0,500.83,502.17,500.73,502.05,4002.0
2025-05-22 13:20:00,502.29,503.09,502.05,502.6,2264.0,502.29,503.09,502.05,502.6,2264.0
2025-05-22 13:30:00,503.19,503.29,502.45,503.24,3240.0,503.19,503.29,502.45,503.24,3240.0
2025-05-22 13:40:00,503.15,504.01,502.96,503.49,3399.0,503.15,504.01,502.96,503.49,3399.0
2025-05-22 13:50:00,503.91,503.99,503.28,503.52,1544.0,503.91,503.99,503.28,503.52,1544.0
2025-05-22 14:00:00,503.74,504.94,503.47,504.62,4739.0,503.74,504.94,503.47,504.62,4739.0
2025-05-22 14:10:00,504.64,505.31,504.24,504.86,4610.0,504.64,505.31,504.24,504.86,4610.0
2025-05-22 14:20:00,504.88,505.05,504.13,504.18,2401.0,504.88,505.05,504.13,504.18,2401.0
2025-05-22 14:30:00,504.22,505.13,504.22,504.34,2649.0,504.22,505.13,504.22,504.34,2649.0
2025-05-22 14:40:00,504.33,504.81,504.1,504.77,3488.0,504.33,504.81,504.1,504.77,3488.0
2025-05-22 14:50:00,504.88,505.21,504.62,504.68,4736.0,504.88,505.21,504.62,504.68,4736.0
2025-05-22 15:00:00,504.48,505.37,504.41,505.27,6021.0,504.48,505.37,504.41,505.27,6021.0
2025-05-22 15:10:00,505.27,505.59,505.09,505.16,4897.0,505.27,505.59,505.09,505.16,4897.0
2025-05-22 15:20:00,505.35,506.32,505.24,506.32,6103.0,505.35,506.32,505.24,506.32,6103.0
2025-05-22 15:30:00,506.59,506.59,505.53,506.11,8340.0,506.59,506.59,505.53,506.11,8340.0
2025-05-22 15:40:00,505.95,505.95,504.5,505.46,6250.0,505.95,505.95,504.5,505.46,6250.0
2025-05-22 15:50:00,505.41,505.53,503.0,503.48,33239.0,505.41,505.53,503.0,503.48,33239.0
2025-05-23 09:30:00,495.32,497.33,493.72,497.29,16407.0,495.32,497.33,493.72,497.29,16407.0
2025-05-23 09:40:00,496.43,497.71,496.0,496.35,5159.0,496.43,497.71,496.0,496.35,5159.0
2025-05-23 09:50:00,495.57,497.04,495.33,495.83,2235.0,495.57,497.04,495.33,495.83,2235.0
2025-05-23 10:00:00,496.91,497.34,496.08,497.34,10746.0,496.91,497.34,496.08,497.34,10746.0
2025-05-23 10:10:00,497.0,498.84,496.82,497.63,4187.0,497.0,498.84,496.82,497.63,4187.0
2025-05-23 10:20:00,497.6,498.66,497.12,497.13,4447.0,497.6,498.66,497.12,497.13,4447.0
2025-05-23 10:30:00,497.33,498.64,497.15,498.5,1720.0,497.33,498.64,497.15,498.5,1720.0
2025-05-23 10:40:00,498.61,499.36,498.03,498.32,4205.0,498.61,499.36,498.03,498.32,4205.0
2025-05-23 10:50:00,498.23,498.23,496.45,496.74,4588.0,498.23,498.23,496.45,496.74,4588.0
2025-05-23 11:00:00,496.49,497.11,496.42,496.42,3424.0,496.49,497.11,496.42,496.42,3424.0
2025-05-23 11:10:00,496.78,496.93,495.33,496.55,1800.0,496.78,496.93,495.33,496.55,1800.0
2025-05-23 11:20:00,496.32,497.72,496.32,497.72,1112.0,496.32,497.72,496.32,497.72,1112.0
2025-05-23 11:30:00,497.76,498.51,497.54,497.97,2386.0,497.76,498.51,497.54,497.97,2386.0
2025-05-23 11:40:00,498.36,498.71,498.17,498.17,2090.0,498.36,498.71,498.17,498.17,2090.0
2025-05-23 11:50:00,498.33,498.33,496.85,496.91,1737.0,498.33,498.33,496.85,496.91,1737.0
2025-05-23 12:00:00,496.91,497.72,496.9,497.39,4870.0,496.91,497.72,496.9,497.39,4870.0
2025-05-23 12:10:00,497.54,497.61,497.08,497.15,1400.0,497.54,497.61,497.08,497.15,1400.0
2025-05-23 12:20:00,497.62,498.86,497.62,498.65,1645.0,497.62,498.86,497.62,498.65,1645.0
2025-05-23 12:30:00,498.42,499.03,497.82,499.03,2768.0,498.42,499.03,497.82,499.03,2768.0
2025-05-23 12:40:00,499.31,499.36,498.74,499.22,3010.0,499.31,499.36,498.74,499.22,3010.0
2025-05-23 12:50:00,499.72,499.72,498.99,499.36,3128.0,499.72,499.72,498.99,499.36,3128.0
2025-05-23 13:00:00,499.3,500.35,499.22,500.09,1011.0,499.3,500.35,499.22,500.09,1011.0
2025-05-23 13:10:00,500.37,501.21,499.83,501.21,2335.0,500.37,501.21,499.83,501.21,2335.0
2025-05-23 13:20:00,500.98,501.18,500.5,501.06,4303.0,500.98,501.18,500.5,501.06,4303.0
2025-05-23 13:30:00,500.86,500.95,500.03,500.69,2604.0,500.86,500.95,500.03,500.69,2604.0
2025-05-23 13:40:00,500.71,501.26,500.3,501.16,1306.0,500.71,501.26,500.3,501.16,1306.0
2025-05-23 13:50:00,501.57,501.97,501.11,501.19,2567.0,501.57,501.97,501.11,501.19,2567.0
2025-05-23 14:00:00,501.14,501.96,501.14,501.71,1992.0,501.14,501.96,501.14,501.71,1992.0
2025-05-23 14:10:00,501.28,501.8,500.86,501.0,3215.0,501.28,501.8,500.86,501.0,3215.0
2025-05-23 14:20:00,500.65,500.96,500.07,500.07,3877.0,500.65,500.96,500.07,500.07,3877.0
2025-05-23 14:30:00,500.63,501.45,500.52,500.91,2102.0,500.63,501.45,500.52,500.91,2102.0
2025-05-23 14:40:00,500.92,501.09,499.98,500.47,1931.0,500.92,501.09,499.98,500.47,1931.0
2025-05-23 14:50:00,500.75,501.29,500.62,500.8,2715.0,500.75,501.29,500.62,500.8,2715.0
2025-05-23 15:00:00,500.72,500.72,499.67,500.42,3819.0,500.72,500.72,499.67,500.42,3819.0
2025-05-23 15:10:00,500.48,501.08,499.7,499.7,6401.0,500.48,501.08,499.7,499.7,6401.0
2025-05-23 15:20:00,499.85,499.85,499.05,499.65,4186.0,499.85,499.85,499.05,499.65,4186.0
2025-05-23 15:30:00,499.58,500.26,499.45,500.26,2800.0,499.58,500.26,499.45,500.26,2800.0
2025-05-23 15:40:00,500.01,500.51,499.22,499.53,5627.0,500.01,500.51,499.22,499.53,5627.0
2025-05-23 15:50:00,499.21,499.61,497.95,499.03,44912.0,499.21,499.61,497.95,499.03,44912.0
2025-05-27 09:30:00,506.37,507.14,504.36,504.44,20004.0,506.37,507.14,504.36,504.44,20004.0
2025-05-27 09:40:00,504.44,507.18,504.43,505.99,7398.0,504.44,507.18,504.43,505.99,7398.0
2025-05-27 09:50:00,506.0,506.81,505.81,506.58,5386.0,506.0,506.81,505.81,506.58,5386.0
2025-05-27 10:00:00,506.57,507.57,506.53,507.57,7823.0,506.57,507.57,506.53,507.57,7823.0
2025-05-27 10:10:00,508.04,509.12,507.4,509.12,7430.0,508.04,509.12,507.4,509.12,7430.0
2025-05-27 10:20:00,508.88,510.47,508.87,509.94,7120.0,508.88,510.47,508.87,509.94,7120.0
2025-05-27 10:30:00,509.91,509.95,508.59,508.59,6696.0,509.91,509.95,508.59,508.59,6696.0
2025-05-27 10:40:00,508.5,509.12,508.4,509.08,8168.0,508.5,509.12,508.4,509.08,8168.0
2025-05-27 10:50:00,508.45,509.2,507.77,507.78,5925.0,508.45,509.2,507.77,507.78,5925.0
2025-05-27 11:00:00,508.46,508.86,508.04,508.25,5430.0,508.46,508.86,508.04,508.25,5430.0
2025-05-27 11:10:00,508.26,509.08,508.25,509.05,3483.0,508.26,509.08,508.25,509.05,3483.0
2025-05-27 11:20:00,508.59,509.57,508.57,509.56,3885.0,508.59,509.57,508.57,509.56,3885.0
2025-05-27 11:30:00,509.53,509.97,509.25,509.57,5836.0,509.53,509.97,509.25,509.57,5836.0
2025-05-27 11:40:00,509.34,510.05,509.0,510.05,7399.0,509.34,510.05,509.0,510.05,7399.0
2025-05-27 11:50:00,509.88,510.45,509.87,510.1,1846.0,509.88,510.45,509.87,510.1,1846.0
2025-05-27 12:00:00,510.13,510.43,509.64,509.64,3915.0,510.13,510.43,509.64,509.64,3915.0
2025-05-27 12:10:00,509.92,510.46,509.92,510.26,2002.0,509.92,510.46,509.92,510.26,2002.0
2025-05-27 12:20:00,510.5,510.83,510.39,510.69,3437.0,510.5,510.83,510.39,510.69,3437.0
2025-05-27 12:30:00,510.92,511.9,510.74,511.8,9096.0,510.92,511.9,510.74,511.8,9096.0
2025-05-27 12:40:00,511.98,512.0,511.33,511.33,2613.0,511.98,512.0,511.33,511.33,2613.0
2025-05-27 12:50:00,511.52,511.89,511.18,511.42,3312.0,511.52,511.89,511.18,511.42,3312.0
2025-05-27 13:00:00,511.66,512.28,511.66,511.88,2517.0,511.66,512.28,511.66,511.88,2517.0
2025-05-27 13:10:00,511.83,513.21,511.83,513.1,8231.0,511.83,513.21,511.83,513.1,8231.0
2025-05-27 13:20:00,513.3,514.05,512.95,514.05,8089.0,513.3,514.05,512.95,514.05,8089.0
2025-05-27 13:30:00,513.88,514.04,513.33,514.04,17480.0,513.88,514.04,513.33,514.04,17480.0
2025-05-27 13:40:00,514.09,514.96,513.8,514.96,16756.0,514.09,514.96,513.8,514.96,16756.0
2025-05-27 13:50:00,514.98,515.08,513.61,514.02,19314.0,514.98,515.08,513.61,514.02,19314.0
2025-05-27 14:00:00,513.88,514.36,513.63,514.02,38998.0,513.88,514.36,513.63,514.02,38998.0
2025-05-27 14:10:00,514.02,514.03,513.25,513.63,5003.0,514.02,514.03,513.25,513.63,5003.0
2025-05-27 14:20:00,513.63,513.84,513.15,513.15,3514.0,513.63,513.84,513.15,513.15,3514.0
2025-05-27 14:30:00,513.08,513.42,512.32,512.46,5525.0,513.08,513.42,512.32,512.46,5525.0
2025-05-27 14:40:00,512.48,512.48,511.22,511.79,3907.0,512.48,512.48,511.22,511.79,3907.0
2025-05-27 14:50:00,511.71,512.21,511.42,511.95,23206.0,511.71,512.21,511.42,511.95,23206.0
2025-05-27 15:00:00,511.9,512.18,511.68,511.69,18333.0,511.9,512.18,511.68,511.69,18333.0
2025-05-27 15:10:00,511.56,511.95,510.87,511.83,14644.0,511.56,511.95,510.87,511.83,14644.0
2025-05-27 15:20:00,511.78,511.81,510.4,510.92,9469.0,511.78,511.81,510.4,510.92,9469.0
2025-05-27 15:30:00,510.97,511.24,510.5,511.23,14306.0,510.97,511.24,510.5,511.23,14306.0
2025-05-27 15:40:00,511.2,511.71,510.77,510.96,13604.0,511.2,511.71,510.77,510.96,13604.0
2025-05-27 15:50:00,510.78,512.54,510.72,512.18,50111.0,510.78,512.54,510.72,512.18,50111.0
2025-05-28 09:30:00,511.02,514.98,508.4,513.97,35018.0,511.02,514.98,508.4,513.97,35018.0
2025-05-28 09:40:00,514.59,514.99,508.81,508.81,21483.0,514.59,514.99,508.81,508.81,21483.0
2025-05-28 09:50:00,509.09,509.09,507.08,508.0,14950.0,509.09,509.09,507.08,508.0,14950.0
2025-05-28 10:00:00,507.75,509.1,507.57,507.72,9302.0,507.75,509.1,507.57,507.72,9302.0
2025-05-28 10:10:00,507.72,508.59,506.04,506.94,19714.0,507.72,508.59,506.04,506.94,19714.0
2025-05-28 10:20:00,506.86,507.67,506.35,506.4,11322.0,506.86,507.67,506.35,506.4,11322.0
2025-05-28 10:30:00,506.7,506.73,505.73,506.25,12897.0,506.7,506.73,505.73,506.25,12897.0
2025-05-28 10:40:00,506.0,507.16,505.82,506.11,13472.0,506.0,507.16,505.82,506.11,13472.0
2025-05-28 10:50:00,506.1,506.19,505.03,505.71,15945.0,506.1,506.19,505.03,505.71,15945.0
2025-05-28 11:00:00,505.61,507.21,505.59,506.12,138008.0,505.61,507.21,505.59,506.12,138008.0
2025-05-28 11:10:00,506.19,506.2,505.28,506.1,13766.0,506.19,506.2,505.28,506.1,13766.0
2025-05-28 11:20:00,506.1,507.01,505.68,505.83,9039.0,506.1,507.01,505.68,505.83,9039.0
2025-05-28 11:30:00,505.83,505.83,504.09,504.41,14369.0,505.83,505.83,504.09,504.41,14369.0
2025-05-28 11:40:00,504.63,505.22,502.27,502.57,12848.0,504.63,505.22,502.27,502.57,12848.0
2025-05-28 11:50:00,502.59,503.4,502.52,503.18,16250.0,502.59,503.4,502.52,503.18,16250.0
2025-05-28 12:00:00,503.26,504.62,503.21,504.61,12247.0,503.26,504.62,503.21,504.61,12247.0
2025-05-28 12:10:00,504.44,505.03,504.24,504.91,9518.0,504.44,505.03,504.24,504.91,9518.0
2025-05-28 12:20:00,505.0,505.15,503.52,503.78,7457.0,505.0,505.15,503.52,503.78,7457.0
2025-05-28 12:30:00,503.6,504.23,503.13,503.9,9057.0,503.6,504.23,503.13,503.9,9057.0
2025-05-28 12:40:00,503.76,503.87,502.03,502.03,31589.0,503.76,503.87,502.03,502.03,31589.0
2025-05-28 12:50:00,502.0,502.11,499.62,500.44,23076.0,502.0,502.11,499.62,500.44,23076.0
2025-05-28 13:00:00,500.31,500.65,497.43,497.63,18472.0,500.31,500.65,497.43,497.63,18472.0
2025-05-28 13:10:00,497.69,499.39,497.4,498.78,14671.0,497.69,499.39,497.4,498.78,14671.0
2025-05-28 13:20:00,498.93,499.54,498.74,499.31,9044.0,498.93,499.54,498.74,499.31,9044.0
2025-05-28 13:30:00,498.99,500.7,498.99,499.88,10590.0,498.99,500.7,498.99,499.88,10590.0
2025-05-28 13:40:00,499.78,500.16,499.12,499.98,10910.0,499.78,500.16,499.12,499.98,10910.0
2025-05-28 13:50:00,499.86,501.03,499.64,500.81,8994.0,499.86,501.03,499.64,500.81,8994.0
2025-05-28 14:00:00,501.13,502.3,501.09,502.16,9068.0,501.13,502.3,501.09,502.16,9068.0
2025-05-28 14:10:00,502.16,502.43,500.9,500.98,13812.0,502.16,502.43,500.9,500.98,13812.0
2025-05-28 14:20:00,500.98,502.63,500.86,502.62,9932.0,500.98,502.63,500.86,502.62,9932.0
2025-05-28 14:30:00,502.83,503.35,502.32,502.76,26585.0,502.83,503.35,502.32,502.76,26585.0
2025-05-28 14:40:00,502.9,503.19,501.7,501.71,12239.0,502.9,503.19,501.7,501.71,12239.0
2025-05-28 14:50:00,501.76,502.51,500.0,500.88,14898.0,501.76,502.51,500.0,500.88,14898.0
2025-05-28 15:00:00,500.87,501.98,500.76,501.35,16320.0,500.87,501.98,500.76,501.35,16320.0
2025-05-28 15:10:00,501.38,501.79,473.24,478.31,254519.0,501.38,501.79,473.24,478.31,254519.0
2025-05-28 15:20:00,478.74,480.92,461.22,463.1,335067.0,478.74,480.92,461.22,463.1,335067.0
2025-05-28 15:30:00,462.49,463.17,447.35,448.44,337751.0,462.49,463.17,447.35,448.44,337751.0
2025-05-28 15:40:00,447.5,457.72,445.0,453.74,304879.0,447.5,457.72,445.0,453.74,304879.0
2025-05-28 15:50:00,453.74,464.36,453.21,461.68,378373.0,453.74,464.36,453.21,461.68,378373.0
2025-05-29 09:30:00,473.0,487.99,473.0,475.0,110445.0,473.0,487.99,473.0,475.0,110445.0
2025-05-29 09:40:00,474.87,476.02,469.49,472.83,98394.0,474.87,476.02,469.49,472.83,98394.0
2025-05-29 09:50:00,473.57,473.75,469.84,470.19,41501.0,473.57,473.75,469.84,470.19,41501.0
2025-05-29 10:00:00,470.17,471.91,465.93,467.88,35605.0,470.17,471.91,465.93,467.88,35605.0
2025-05-29 10:10:00,467.69,468.75,466.05,466.05,24555.0,467.69,468.75,466.05,466.05,24555.0
2025-05-29 10:20:00,465.64,467.04,463.99,464.73,34225.0,465.64,467.04,463.99,464.73,34225.0
2025-05-29 10:30:00,464.5,467.98,463.34,467.88,22382.0,464.5,467.98,463.34,467.88,22382.0
2025-05-29 10:40:00,467.81,468.15,463.67,465.01,9004.0,467.81,468.15,463.67,465.01,9004.0
2025-05-29 10:50:00,465.22,465.95,464.57,465.05,13776.0,465.22,465.95,464.57,465.05,13776.0
2025-05-29 11:00:00,465.19,467.99,464.86,466.54,14870.0,465.19,467.99,464.86,466.54,14870.0
2025-05-29 11:10:00,466.8,467.25,463.68,465.82,17954.0,466.8,467.25,463.68,465.82,17954.0
2025-05-29 11:20:00,465.91,467.98,465.15,467.98,12062.0,465.91,467.98,465.15,467.98,12062.0
2025-05-29 11:30:00,467.78,468.37,465.42,467.61,10732.0,467.78,468.37,465.42,467.61,10732.0
2025-05-29 11:40:00,467.73,469.59,465.96,465.96,12222.0,467.73,469.59,465.96,465.96,12222.0
2025-05-29 11:50:00,466.0,466.1,460.9,460.9,26888.0,466.0,466.1,460.9,460.9,26888.0
2025-05-29 12:00:00,461.04,462.88,460.35,462.56,15838.0,461.04,462.88,460.35,462.56,15838.0
2025-05-29 12:10:00,462.73,463.8,460.67,463.8,12716.0,462.73,463.8,460.67,463.8,12716.0
2025-05-29 12:20:00,463.81,463.82,460.69,462.19,7688.0,463.81,463.82,460.69,462.19,7688.0
2025-05-29 12:30:00,462.12,462.71,461.1,462.28,3714.0,462.12,462.71,461.1,462.28,3714.0
2025-05-29 12:40:00,462.52,462.53,461.0,461.0,7168.0,462.52,462.53,461.0,461.0,7168.0
2025-05-29 12:50:00,461.34,464.32,461.34,463.88,10154.0,461.34,464.32,461.34,463.88,10154.0
2025-05-29 13:00:00,463.31,464.47,463.0,463.76,10498.0,463.31,464.47,463.0,463.76,10498.0
2025-05-29 13:10:00,463.63,464.39,444.44,447.4,215146.0,463.63,464.39,444.44,447.4,215146.0
2025-05-29 13:20:00,447.01,447.42,437.69,441.78,199516.0,447.01,447.42,437.69,441.78,199516.0
2025-05-29 13:30:00,442.16,450.85,440.0,448.58,103960.0,442.16,450.85,440.0,448.58,103960.0
2025-05-29 13:40:00,448.56,455.31,447.9,450.88,90743.0,448.56,455.31,447.9,450.88,90743.0
2025-05-29 13:50:00,450.73,453.98,448.05,452.37,44373.0,450.73,453.98,448.05,452.37,44373.0
2025-05-29 14:00:00,452.78,454.92,451.04,452.26,104854.0,452.78,454.92,451.04,452.26,104854.0
2025-05-29 14:10:00,451.65,452.66,449.12,449.83,50340.0,451.65,452.66,449.12,449.83,50340.0
2025-05-29 14:20:00,449.85,454.89,449.78,451.8,54513.0,449.85,454.89,449.78,451.8,54513.0
2025-05-29 14:30:00,451.88,455.0,451.83,452.87,27662.0,451.88,455.0,451.83,452.87,27662.0
2025-05-29 14:40:00,452.57,454.94,452.55,453.7,29644.0,452.57,454.94,452.55,453.7,29644.0
2025-05-29 14:50:00,453.7,455.51,453.65,455.47,34729.0,453.7,455.51,453.65,455.47,34729.0
2025-05-29 15:00:00,455.48,457.41,453.75,455.67,30529.0,455.48,457.41,453.75,455.67,30529.0
2025-05-29 15:10:00,455.67,456.22,454.04,455.51,33532.0,455.67,456.22,454.04,455.51,33532.0
2025-05-29 15:20:00,455.47,456.31,453.93,454.74,34722.0,455.47,456.31,453.93,454.74,34722.0
2025-05-29 15:30:00,454.64,456.58,454.38,455.0,49482.0,454.64,456.58,454.38,455.0,49482.0
2025-05-29 15:40:00,455.42,455.64,454.11,455.37,53665.0,455.42,455.64,454.11,455.37,53665.0
2025-05-29 15:50:00,455.43,456.22,453.47,454.75,127687.0,455.43,456.22,453.47,454.75,127687.0
2025-05-30 09:30:00,450.36,452.43,447.99,448.65,58955.0,450.36,452.43,447.99,448.65,58955.0
2025-05-30 09:40:00,448.67,451.09,447.48,450.83,17818.0,448.67,451.09,447.48,450.83,17818.0
2025-05-30 09:50:00,450.45,450.93,448.82,449.98,16929.0,450.45,450.93,448.82,449.98,16929.0
2025-05-30 10:00:00,450.86,452.38,450.43,452.25,15531.0,450.86,452.38,450.43,452.25,15531.0
2025-05-30 10:10:00,452.21,453.01,451.22,452.76,18750.0,452.21,453.01,451.22,452.76,18750.0
2025-05-30 10:20:00,452.82,454.62,451.99,454.56,15661.0,452.82,454.62,451.99,454.56,15661.0
2025-05-30 10:30:00,454.57,457.0,454.14,456.5,31894.0,454.57,457.0,454.14,456.5,31894.0
2025-05-30 10:40:00,456.0,456.49,453.44,453.44,35025.0,456.0,456.49,453.44,453.44,35025.0
2025-05-30 10:50:00,452.95,453.52,451.36,451.37,12762.0,452.95,453.52,451.36,451.37,12762.0
2025-05-30 11:00:00,451.69,452.86,451.35,452.2,10359.0,451.69,452.86,451.35,452.2,10359.0
2025-05-30 11:10:00,452.31,453.02,450.79,451.23,8606.0,452.31,453.02,450.79,451.23,8606.0
2025-05-30 11:20:00,451.63,453.1,451.63,452.97,7356.0,451.63,453.1,451.63,452.97,7356.0
2025-05-30 11:30:00,452.95,453.42,452.45,453.16,12074.0,452.95,453.42,452.45,453.16,12074.0
2025-05-30 11:40:00,452.81,454.13,452.38,454.05,7726.0,452.81,454.13,452.38,454.05,7726.0
2025-05-30 11:50:00,454.41,455.29,453.96,454.3,8545.0,454.41,455.29,453.96,454.3,8545.0
2025-05-30 12:00:00,454.12,455.36,453.95,455.31,4697.0,454.12,455.36,453.95,455.31,4697.0
2025-05-30 12:10:00,455.58,457.0,455.45,456.33,29166.0,455.58,457.0,455.45,456.33,29166.0
2025-05-30 12:20:00,456.27,456.98,454.5,455.02,33492.0,456.27,456.98,454.5,455.02,33492.0
2025-05-30 12:30:00,454.93,454.93,451.66,454.33,40700.0,454.93,454.93,451.66,454.33,40700.0
2025-05-30 12:40:00,454.59,455.3,454.0,454.39,16296.0,454.59,455.3,454.0,454.39,16296.0
2025-05-30 12:50:00,454.08,455.49,452.86,455.04,31615.0,454.08,455.49,452.86,455.04,31615.0
2025-05-30 13:00:00,455.0,457.0,454.99,456.99,20408.0,455.0,457.0,454.99,456.99,20408.0
2025-05-30 13:10:00,456.69,457.05,455.11,455.63,12188.0,456.69,457.05,455.11,455.63,12188.0
2025-05-30 13:20:00,456.09,456.19,454.72,455.41,4688.0,456.09,456.19,454.72,455.41,4688.0
2025-05-30 13:30:00,455.3,456.42,455.0,455.72,8206.0,455.3,456.42,455.0,455.72,8206.0
2025-05-30 13:40:00,456.06,456.14,455.0,455.32,4309.0,456.06,456.14,455.0,455.32,4309.0
2025-05-30 13:50:00,455.61,456.3,455.45,455.45,6282.0,455.61,456.3,455.45,455.45,6282.0
2025-05-30 14:00:00,455.56,457.39,455.31,457.24,8630.0,455.56,457.39,455.31,457.24,8630.0
2025-05-30 14:10:00,457.21,459.15,457.2,459.0,9156.0,457.21,459.15,457.2,459.0,9156.0
2025-05-30 14:20:00,459.12,459.5,458.68,459.11,4239.0,459.12,459.5,458.68,459.11,4239.0
2025-05-30 14:30:00,459.38,460.3,458.98,460.22,18706.0,459.38,460.3,458.98,460.22,18706.0
2025-05-30 14:40:00,460.08,460.78,459.8,460.78,36516.0,460.08,460.78,459.8,460.78,36516.0
2025-05-30 14:50:00,460.78,462.18,460.36,462.0,15990.0,460.78,462.18,460.36,462.0,15990.0
2025-05-30 15:00:00,461.8,464.09,461.5,463.64,19118.0,461.8,464.09,461.5,463.64,19118.0
2025-05-30 15:10:00,463.7,464.72,463.15,464.19,18471.0,463.7,464.72,463.15,464.19,18471.0
2025-05-30 15:20:00,464.17,464.76,463.71,464.66,20296.0,464.17,464.76,463.71,464.66,20296.0
2025-05-30 15:30:00,464.98,464.98,463.42,463.53,23786.0,464.98,464.98,463.42,463.53,23786.0
2025-05-30 15:40:00,463.27,463.78,461.68,463.29,17806.0,463.27,463.78,461.68,463.29,17806.0
2025-05-30 15:50:00,463.31,465.76,463.21,464.17,161026.0,463.31,465.76,463.21,464.17,161026.0
2025-06-02 09:30:00,459.92,461.42,457.86,460.78,40420.0,459.92,461.42,457.86,460.78,40420.0
2025-06-02 09:40:00,460.39,461.56,459.09,459.77,7276.0,460.39,461.56,459.09,459.77,7276.0
2025-06-02 09:50:00,459.34,459.34,453.12,454.03,15306.0,459.34,459.34,453.12,454.03,15306.0
2025-06-02 10:00:00,453.26,455.91,452.49,455.79,12327.0,453.26,455.91,452.49,455.79,12327.0
2025-06-02 10:10:00,455.26,457.1,454.61,455.99,10373.0,455.26,457.1,454.61,455.99,10373.0
2025-06-02 10:20:00,456.03,457.37,455.49,456.58,6820.0,456.03,457.37,455.49,456.58,6820.0
2025-06-02 10:30:00,456.08,456.43,454.69,455.08,6418.0,456.08,456.43,454.69,455.08,6418.0
2025-06-02 10:40:00,455.09,455.52,454.34,455.41,7563.0,455.09,455.52,454.34,455.41,7563.0
2025-06-02 10:50:00,455.58,457.67,455.29,457.49,9444.0,455.58,457.67,455.29,457.49,9444.0
2025-06-02 11:00:00,458.0,458.76,456.5,456.5,19392.0,458.0,458.76,456.5,456.5,19392.0
2025-06-02 11:10:00,456.6,458.05,456.3,457.34,9634.0,456.6,458.05,456.3,457.34,9634.0
2025-06-02 11:20:00,457.69,457.9,456.91,457.36,6406.0,457.69,457.9,456.91,457.36,6406.0
2025-06-02 11:30:00,457.91,458.94,457.7,458.9,5317.0,457.91,458.94,457.7,458.9,5317.0
2025-06-02 11:40:00,458.64,458.92,458.17,458.75,8015.0,458.64,458.92,458.17,458.75,8015.0
2025-06-02 11:50:00,459.06,459.5,458.7,459.42,3680.0,459.06,459.5,458.7,459.42,3680.0
2025-06-02 12:00:00,459.74,459.77,457.66,457.66,6316.0,459.74,459.77,457.66,457.66,6316.0
2025-06-02 12:10:00,457.86,459.02,457.85,458.07,5716.0,457.86,459.02,457.85,458.07,5716.0
2025-06-02 12:20:00,458.21,458.59,457.4,457.5,2934.0,458.21,458.59,457.4,457.5,2934.0
2025-06-02 12:30:00,457.46,458.7,457.45,457.91,3975.0,457.46,458.7,457.45,457.91,3975.0
2025-06-02 12:40:00,457.47,458.84,457.43,458.64,5668.0,457.47,458.84,457.43,458.64,5668.0
2025-06-02 12:50:00,458.65,460.25,458.65,460.01,2530.0,458.65,460.25,458.65,460.01,2530.0
2025-06-02 13:00:00,461.3,461.54,460.74,461.42,5931.0,461.3,461.54,460.74,461.42,5931.0
2025-06-02 13:10:00,461.43,461.97,461.18,461.67,3365.0,461.43,461.97,461.18,461.67,3365.0
2025-06-02 13:20:00,461.67,461.91,460.97,460.97,8453.0,461.67,461.91,460.97,460.97,8453.0
2025-06-02 13:30:00,460.65,461.16,460.4,460.83,2459.0,460.65,461.16,460.4,460.83,2459.0
2025-06-02 13:40:00,460.82,461.26,460.54,460.77,3203.0,460.82,461.26,460.54,460.77,3203.0
2025-06-02 13:50:00,460.58,460.91,460.02,460.74,3829.0,460.58,460.91,460.02,460.74,3829.0
2025-06-02 14:00:00,460.43,461.3,460.08,460.08,3333.0,460.43,461.3,460.08,460.08,3333.0
2025-06-02 14:10:00,460.23,462.1,460.0,462.1,9299.0,460.23,462.1,460.0,462.1,9299.0
2025-06-02 14:20:00,462.06,462.71,461.86,462.26,7844.0,462.06,462.71,461.86,462.26,7844.0
2025-06-02 14:30:00,462.45,462.62,462.0,462.54,8205.0,462.45,462.62,462.0,462.54,8205.0
2025-06-02 14:40:00,462.6,463.42,462.33,463.36,7200.0,462.6,463.42,462.33,463.36,7200.0
2025-06-02 14:50:00,463.35,463.98,463.14,463.95,12180.0,463.35,463.98,463.14,463.95,12180.0
2025-06-02 15:00:00,464.25,464.83,464.09,464.24,18335.0,464.25,464.83,464.09,464.24,18335.0
2025-06-02 15:10:00,464.26,465.04,463.87,464.86,12391.0,464.26,465.04,463.87,464.86,12391.0
2025-06-02 15:20:00,464.91,465.59,464.61,465.0,6572.0,464.91,465.59,464.61,465.0,6572.0
2025-06-02 15:30:00,465.07,465.12,464.27,464.49,7075.0,465.07,465.12,464.27,464.49,7075.0
2025-06-02 15:40:00,464.7,465.1,464.27,464.73,5901.0,464.7,465.1,464.27,464.73,5901.0
2025-06-02 15:50:00,464.97,466.46,464.32,466.15,65377.0,464.97,466.46,464.32,466.15,65377.0
2025-06-03 09:30:00,464.56,464.8,462.34,463.65,25267.0,464.56,464.8,462.34,463.65,25267.0
2025-06-03 09:40:00,464.26,467.83,463.63,465.62,12539.0,464.26,467.83,463.63,465.62,12539.0
2025-06-03 09:50:00,464.15,464.15,461.37,461.37,9547.0,464.15,464.15,461.37,461.37,9547.0
2025-06-03 10:00:00,461.37,462.88,461.11,461.57,6463.0,461.37,462.88,461.11,461.57,6463.0
2025-06-03 10:10:00,461.22,463.04,461.21,461.84,6741.0,461.22,463.04,461.21,461.84,6741.0
2025-06-03 10:20:00,462.26,464.44,462.26,464.44,7621.0,462.26,464.44,462.26,464.44,7621.0
2025-06-03 10:30:00,464.01,464.01,461.2,462.15,12914.0,464.01,464.01,461.2,462.15,12914.0
2025-06-03 10:40:00,462.34,464.55,462.34,464.2,11275.0,462.34,464.55,462.34,464.2,11275.0
2025-06-03 10:50:00,464.5,465.87,464.5,465.66,3582.0,464.5,465.87,464.5,465.66,3582.0
2025-06-03 11:00:00,465.99,468.05,465.99,467.41,12293.0,465.99,468.05,465.99,467.41,12293.0
2025-06-03 11:10:00,467.07,467.19,466.37,466.72,7711.0,467.07,467.19,466.37,466.72,7711.0
2025-06-03 11:20:00,467.23,471.96,466.98,471.1,40653.0,467.23,471.96,466.98,471.1,40653.0
2025-06-03 11:30:00,470.28,470.28,467.0,467.3,10172.0,470.28,470.28,467.0,467.3,10172.0
2025-06-03 11:40:00,467.3,469.57,467.29,467.87,8755.0,467.3,469.57,467.29,467.87,8755.0
2025-06-03 11:50:00,467.38,468.23,467.21,468.0,11607.0,467.38,468.23,467.21,468.0,11607.0
2025-06-03 12:00:00,467.47,467.65,465.99,466.0,3898.0,467.47,467.65,465.99,466.0,3898.0
2025-06-03 12:10:00,466.0,466.03,464.04,464.26,22403.0,466.0,466.03,464.04,464.26,22403.0
2025-06-03 12:20:00,464.59,465.0,464.0,464.18,6922.0,464.59,465.0,464.0,464.18,6922.0
2025-06-03 12:30:00,464.48,465.46,464.29,465.32,9090.0,464.48,465.46,464.29,465.32,9090.0
2025-06-03 12:40:00,464.94,465.43,464.23,465.24,5153.0,464.94,465.43,464.23,465.24,5153.0
2025-06-03 12:50:00,465.61,466.31,465.53,466.29,8950.0,465.61,466.31,465.53,466.29,8950.0
2025-06-03 13:00:00,465.98,466.16,465.65,465.98,3519.0,465.98,466.16,465.65,465.98,3519.0
2025-06-03 13:10:00,465.97,466.72,465.93,466.65,6220.0,465.97,466.72,465.93,466.65,6220.0
2025-06-03 13:20:00,466.41,467.01,466.1,466.61,5073.0,466.41,467.01,466.1,466.61,5073.0
2025-06-03 13:30:00,466.85,467.42,466.37,467.42,22126.0,466.85,467.42,466.37,467.42,22126.0
2025-06-03 13:40:00,467.25,467.26,466.51,466.91,12939.0,467.25,467.26,466.51,466.91,12939.0
2025-06-03 13:50:00,466.71,467.28,465.03,465.03,5001.0,466.71,467.28,465.03,465.03,5001.0
2025-06-03 14:00:00,465.18,465.38,463.78,464.14,12176.0,465.18,465.38,463.78,464.14,12176.0
2025-06-03 14:10:00,463.95,463.98,463.27,463.84,4949.0,463.95,463.98,463.27,463.84,4949.0
2025-06-03 14:20:00,463.83,465.55,463.83,465.55,8193.0,463.83,465.55,463.83,465.55,8193.0
2025-06-03 14:30:00,465.51,465.83,464.73,464.94,3495.0,465.51,465.83,464.73,464.94,3495.0
2025-06-03 14:40:00,465.19,465.37,464.54,464.83,5153.0,465.19,465.37,464.54,464.83,5153.0
2025-06-03 14:50:00,464.88,465.01,464.2,464.61,4393.0,464.88,465.01,464.2,464.61,4393.0
2025-06-03 15:00:00,464.63,464.99,464.43,464.83,7483.0,464.63,464.99,464.43,464.83,7483.0
2025-06-03 15:10:00,464.84,465.5,464.6,464.86,5887.0,464.84,465.5,464.6,464.86,5887.0
2025-06-03 15:20:00,464.74,466.46,464.73,466.33,10943.0,464.74,466.46,464.73,466.33,10943.0
2025-06-03 15:30:00,466.18,466.43,465.58,466.09,14375.0,466.18,466.43,465.58,466.09,14375.0
2025-06-03 15:40:00,466.12,466.33,465.27,465.73,14286.0,466.12,466.33,465.27,465.73,14286.0
2025-06-03 15:50:00,465.5,466.82,465.47,466.26,43563.0,465.5,466.82,465.47,466.26,43563.0
2025-06-04 09:30:00,466.15,468.42,465.16,467.07,15338.0,466.15,468.42,465.16,467.07,15338.0
2025-06-04 09:40:00,466.72,468.0,466.07,467.45,2353.0,466.72,468.0,466.07,467.45,2353.0
2025-06-04 09:50:00,466.97,466.97,465.61,465.61,3768.0,466.97,466.97,465.61,465.61,3768.0
2025-06-04 10:00:00,465.6,466.05,463.6,465.44,7433.0,465.6,466.05,463.6,465.44,7433.0
2025-06-04 10:10:00,466.09,467.43,465.95,467.43,4540.0,466.09,467.43,465.95,467.43,4540.0
2025-06-04 10:20:00,467.74,468.33,466.77,467.94,6920.0,467.74,468.33,466.77,467.94,6920.0
2025-06-04 10:30:00,467.79,468.72,467.78,468.28,10020.0,467.79,468.72,467.78,468.28,10020.0
2025-06-04 10:40:00,468.37,468.4,466.45,466.78,4413.0,468.37,468.4,466.45,466.78,4413.0
2025-06-04 10:50:00,466.8,468.76,466.76,468.76,5486.0,466.8,468.76,466.76,468.76,5486.0
2025-06-04 11:00:00,468.86,470.67,468.67,469.71,9886.0,468.86,470.67,468.67,469.71,9886.0
2025-06-04 11:10:00,469.05,469.75,469.05,469.35,1525.0,469.05,469.75,469.05,469.35,1525.0
2025-06-04 11:20:00,469.42,469.43,468.6,468.75,2966.0,469.42,469.43,468.6,468.75,2966.0
2025-06-04 11:30:00,468.0,469.13,467.8,468.81,4527.0,468.0,469.13,467.8,468.81,4527.0
2025-06-04 11:40:00,469.02,469.67,468.88,469.3,4327.0,469.02,469.67,468.88,469.3,4327.0
2025-06-04 11:50:00,469.43,470.39,469.27,469.99,4977.0,469.43,470.39,469.27,469.99,4977.0
2025-06-04 12:00:00,470.18,470.18,469.07,469.39,6042.0,470.18,470.18,469.07,469.39,6042.0
2025-06-04 12:10:00,469.06,469.39,468.32,468.95,4928.0,469.06,469.39,468.32,468.95,4928.0
2025-06-04 12:20:00,469.18,469.39,468.64,468.67,5497.0,469.18,469.39,468.64,468.67,5497.0
2025-06-04 12:30:00,468.65,469.14,468.58,469.11,4431.0,468.65,469.14,468.58,469.11,4431.0
2025-06-04 12:40:00,469.06,469.39,469.0,469.25,2700.0,469.06,469.39,469.0,469.25,2700.0
2025-06-04 12:50:00,469.25,469.91,469.25,469.85,3849.0,469.25,469.91,469.25,469.85,3849.0
2025-06-04 13:00:00,469.85,470.14,469.18,469.28,2602.0,469.85,470.14,469.18,469.28,2602.0
2025-06-04 13:10:00,469.28,469.51,468.93,469.07,3822.0,469.28,469.51,468.93,469.07,3822.0
2025-06-04 13:20:00,469.23,469.42,469.17,469.21,4257.0,469.23,469.42,469.17,469.21,4257.0
2025-06-04 13:30:00,469.25,469.57,468.95,469.25,2764.0,469.25,469.57,468.95,469.25,2764.0
2025-06-04 13:40:00,469.14,469.19,468.81,468.94,4618.0,469.14,469.19,468.81,468.94,4618.0
2025-06-04 13:50:00,468.97,469.36,468.93,469.12,3300.0,468.97,469.36,468.93,469.12,3300.0
2025-06-04 14:00:00,469.28,469.91,469.27,469.64,6067.0,469.28,469.91,469.27,469.64,6067.0
2025-06-04 14:10:00,469.64,470.12,469.64,470.1,2341.0,469.64,470.12,469.64,470.1,2341.0
2025-06-04 14:20:00,469.99,470.57,469.88,470.3,7126.0,469.99,470.57,469.88,470.3,7126.0
2025-06-04 14:30:00,470.5,471.0,470.45,470.51,3961.0,470.5,471.0,470.45,470.51,3961.0
2025-06-04 14:40:00,470.75,471.01,470.48,470.48,4679.0,470.75,471.01,470.48,470.48,4679.0
2025-06-04 14:50:00,470.85,471.56,470.69,471.52,8167.0,470.85,471.56,470.69,471.52,8167.0
2025-06-04 15:00:00,471.53,472.89,471.52,472.56,25511.0,471.53,472.89,471.52,472.56,25511.0
2025-06-04 15:10:00,472.21,473.88,472.21,473.53,6808.0,472.21,473.88,472.21,473.53,6808.0
2025-06-04 15:20:00,473.62,474.22,473.54,474.0,10831.0,473.62,474.22,473.54,474.0,10831.0
2025-06-04 15:30:00,473.86,474.01,471.47,472.02,20677.0,473.86,474.01,471.47,472.02,20677.0
2025-06-04 15:40:00,472.06,472.82,471.9,472.21,9502.0,472.06,472.82,471.9,472.21,9502.0
2025-06-04 15:50:00,472.49,473.54,471.16,473.33,82745.0,472.49,473.54,471.16,473.33,82745.0
2025-06-05 09:30:00,475.6,479.79,475.6,476.3,26053.0,475.6,479.79,475.6,476.3,26053.0
2025-06-05 09:40:00,476.24,476.58,472.88,474.56,17512.0,476.24,476.58,472.88,474.56,17512.0
2025-06-05 09:50:00,475.12,476.54,475.12,476.06,15898.0,475.12,476.54,475.12,476.06,15898.0
2025-06-05 10:00:00,476.06,480.1,475.7,478.47,11435.0,476.06,480.1,475.7,478.47,11435.0
2025-06-05 10:10:00,478.62,479.6,476.63,478.04,6893.0,478.62,479.6,476.63,478.04,6893.0
2025-06-05 10:20:00,478.6,482.17,478.49,482.02,23634.0,478.6,482.17,478.49,482.02,23634.0
2025-06-05 10:30:00,481.75,481.77,478.42,478.73,17438.0,481.75,481.77,478.42,478.73,17438.0
2025-06-05 10:40:00,478.73,481.57,478.03,480.86,25474.0,478.73,481.57,478.03,480.86,25474.0
2025-06-05 10:50:00,480.84,483.54,480.8,483.27,14633.0,480.84,483.54,480.8,483.27,14633.0
2025-06-05 11:00:00,483.54,485.11,483.23,484.98,25051.0,483.54,485.11,483.23,484.98,25051.0
2025-06-05 11:10:00,485.54,487.69,484.78,487.69,11822.0,485.54,487.69,484.78,487.69,11822.0
2025-06-05 11:20:00,487.58,488.22,486.69,486.7,12898.0,487.58,488.22,486.69,486.7,12898.0
2025-06-05 11:30:00,486.65,488.47,486.64,487.91,6196.0,486.65,488.47,486.64,487.91,6196.0
2025-06-05 11:40:00,488.45,488.58,487.16,487.93,9894.0,488.45,488.58,487.16,487.93,9894.0
2025-06-05 11:50:00,488.21,490.21,488.12,490.21,14061.0,488.21,490.21,488.12,490.21,14061.0
2025-06-05 12:00:00,489.9,490.67,488.52,488.52,19585.0,489.9,490.67,488.52,488.52,19585.0
2025-06-05 12:10:00,488.42,488.94,485.43,485.99,12478.0,488.42,488.94,485.43,485.99,12478.0
2025-06-05 12:20:00,486.1,486.99,484.93,485.98,14627.0,486.1,486.99,484.93,485.98,14627.0
2025-06-05 12:30:00,485.98,486.16,485.21,485.51,7991.0,485.98,486.16,485.21,485.51,7991.0
2025-06-05 12:40:00,485.5,485.5,482.09,482.37,10645.0,485.5,485.5,482.09,482.37,10645.0
2025-06-05 12:50:00,482.04,483.77,481.86,482.87,8866.0,482.04,483.77,481.86,482.87,8866.0
2025-06-05 13:00:00,482.8,484.21,481.88,484.21,6821.0,482.8,484.21,481.88,484.21,6821.0
2025-06-05 13:10:00,484.67,486.47,484.25,486.31,8438.0,484.67,486.47,484.25,486.31,8438.0
2025-06-05 13:20:00,486.3,487.11,485.88,486.08,25987.0,486.3,487.11,485.88,486.08,25987.0
2025-06-05 13:30:00,486.08,486.62,485.83,486.13,8036.0,486.08,486.62,485.83,486.13,8036.0
2025-06-05 13:40:00,486.39,487.35,485.94,487.06,7865.0,486.39,487.35,485.94,487.06,7865.0
2025-06-05 13:50:00,487.03,487.07,486.31,486.67,12156.0,487.03,487.07,486.31,486.67,12156.0
2025-06-05 14:00:00,486.84,486.88,485.75,485.78,11064.0,486.84,486.88,485.75,485.78,11064.0
2025-06-05 14:10:00,486.19,486.2,484.0,485.77,8252.0,486.19,486.2,484.0,485.77,8252.0
2025-06-05 14:20:00,485.77,487.32,485.77,486.26,9206.0,485.77,487.32,485.77,486.26,9206.0
2025-06-05 14:30:00,486.33,487.34,486.09,486.64,8910.0,486.33,487.34,486.09,486.64,8910.0
2025-06-05 14:40:00,486.54,486.64,485.39,486.56,8893.0,486.54,486.64,485.39,486.56,8893.0
2025-06-05 14:50:00,486.61,486.67,485.55,485.69,9820.0,486.61,486.67,485.55,485.69,9820.0
2025-06-05 15:00:00,485.39,485.92,484.33,484.93,11176.0,485.39,485.92,484.33,484.93,11176.0
2025-06-05 15:10:00,485.1,485.39,481.34,481.91,11428.0,485.1,485.39,481.34,481.91,11428.0
2025-06-05 15:20:00,482.08,482.95,480.69,482.47,11002.0,482.08,482.95,480.69,482.47,11002.0
2025-06-05 15:30:00,482.62,485.8,482.61,484.94,23238.0,482.62,485.8,482.61,484.94,23238.0
2025-06-05 15:40:00,485.11,485.18,483.58,484.37,16895.0,485.11,485.18,483.58,484.37,16895.0
2025-06-05 15:50:00,483.87,484.1,481.59,482.39,75208.0,483.87,484.1,481.59,482.39,75208.0
2025-06-06 09:30:00,486.32,487.78,482.48,484.0,23960.0,486.32,487.78,482.48,484.0,23960.0
2025-06-06 09:40:00,484.0,485.67,483.65,485.54,20640.0,484.0,485.67,483.65,485.54,20640.0
2025-06-06 09:50:00,486.0,486.54,484.69,485.24,24409.0,486.0,486.54,484.69,485.24,24409.0
2025-06-06 10:00:00,485.94,488.19,485.93,487.84,23574.0,485.94,488.19,485.93,487.84,23574.0
2025-06-06 10:10:00,487.81,489.05,486.67,488.66,10266.0,487.81,489.05,486.67,488.66,10266.0
2025-06-06 10:20:00,488.56,490.24,487.46,487.47,12058.0,488.56,490.24,487.46,487.47,12058.0
2025-06-06 10:30:00,487.44,489.14,487.43,488.95,5152.0,487.44,489.14,487.43,488.95,5152.0
2025-06-06 10:40:00,489.32,489.9,488.91,489.89,9368.0,489.32,489.9,488.91,489.89,9368.0
2025-06-06 10:50:00,489.55,490.76,489.45,489.89,18904.0,489.55,490.76,489.45,489.89,18904.0
2025-06-06 11:00:00,489.7,490.59,489.7,490.41,8586.0,489.7,490.59,489.7,490.41,8586.0
2025-06-06 11:10:00,490.41,490.41,488.44,488.61,19615.0,490.41,490.41,488.44,488.61,19615.0
2025-06-06 11:20:00,488.61,489.35,487.9,488.88,8876.0,488.61,489.35,487.9,488.88,8876.0
2025-06-06 11:30:00,488.59,489.2,488.13,488.16,5064.0,488.59,489.2,488.13,488.16,5064.0
2025-06-06 11:40:00,488.23,488.45,487.29,488.45,3620.0,488.23,488.45,487.29,488.45,3620.0
2025-06-06 11:50:00,488.37,488.78,487.81,488.35,3405.0,488.37,488.78,487.81,488.35,3405.0
2025-06-06 12:00:00,488.34,488.65,488.25,488.25,798.0,488.34,488.65,488.25,488.25,798.0
2025-06-06 12:10:00,488.65,488.81,487.6,487.63,6376.0,488.65,488.81,487.6,487.63,6376.0
2025-06-06 12:20:00,487.92,487.92,486.99,487.26,5768.0,487.92,487.92,486.99,487.26,5768.0
2025-06-06 12:30:00,487.49,487.49,486.6,487.04,6959.0,487.49,487.49,486.6,487.04,6959.0
2025-06-06 12:40:00,487.25,487.26,485.82,486.09,2746.0,487.25,487.26,485.82,486.09,2746.0
2025-06-06 12:50:00,485.82,486.05,485.09,485.09,16819.0,485.82,486.05,485.09,485.09,16819.0
2025-06-06 13:00:00,485.09,485.11,484.1,484.76,3080.0,485.09,485.11,484.1,484.76,3080.0
2025-06-06 13:10:00,484.17,484.92,483.6,484.92,4998.0,484.17,484.92,483.6,484.92,4998.0
2025-06-06 13:20:00,484.88,484.88,484.29,484.54,1724.0,484.88,484.88,484.29,484.54,1724.0
2025-06-06 13:30:00,484.53,486.0,484.53,485.66,7969.0,484.53,486.0,484.53,485.66,7969.0
2025-06-06 13:40:00,485.39,485.79,485.02,485.29,4143.0,485.39,485.79,485.02,485.29,4143.0
2025-06-06 13:50:00,485.42,485.76,485.29,485.75,3381.0,485.42,485.76,485.29,485.75,3381.0
2025-06-06 14:00:00,485.75,486.87,485.75,486.67,4511.0,485.75,486.87,485.75,486.67,4511.0
2025-06-06 14:10:00,486.82,486.87,486.36,486.76,5152.0,486.82,486.87,486.36,486.76,5152.0
2025-06-06 14:20:00,486.85,487.0,486.27,486.27,5737.0,486.85,487.0,486.27,486.27,5737.0
2025-06-06 14:30:00,486.49,487.18,486.3,486.35,3375.0,486.49,487.18,486.3,486.35,3375.0
2025-06-06 14:40:00,486.42,486.92,486.32,486.6,3883.0,486.42,486.92,486.32,486.6,3883.0
2025-06-06 14:50:00,486.38,487.2,486.38,487.1,3988.0,486.38,487.2,486.38,487.1,3988.0
2025-06-06 15:00:00,486.91,487.04,486.53,486.85,3847.0,486.91,487.04,486.53,486.85,3847.0
2025-06-06 15:10:00,486.84,487.11,486.47,486.6,6954.0,486.84,487.11,486.47,486.6,6954.0
2025-06-06 15:20:00,486.47,486.93,486.31,486.33,6324.0,486.47,486.93,486.31,486.33,6324.0
2025-06-06 15:30:00,486.29,486.8,485.84,486.75,8942.0,486.29,486.8,485.84,486.75,8942.0
2025-06-06 15:40:00,486.64,486.93,486.16,486.41,12138.0,486.64,486.93,486.16,486.41,12138.0
2025-06-06 15:50:00,486.52,487.16,485.83,486.08,33821.0,486.52,487.16,485.83,486.08,33821.0
2025-06-09 09:30:00,505.01,512.0,501.97,502.84,117429.0,505.01,512.0,501.97,502.84,117429.0
2025-06-09 09:40:00,503.0,504.65,499.68,500.78,54861.0,503.0,504.65,499.68,500.78,54861.0
2025-06-09 09:50:00,501.16,501.87,498.85,501.0,30774.0,501.16,501.87,498.85,501.0,30774.0
2025-06-09 10:00:00,501.0,504.72,501.0,504.34,26008.0,501.0,504.72,501.0,504.34,26008.0
2025-06-09 10:10:00,504.43,505.75,500.88,500.89,19636.0,504.43,505.75,500.88,500.89,19636.0
2025-06-09 10:20:00,500.57,503.62,500.5,502.93,15889.0,500.57,503.62,500.5,502.93,15889.0
2025-06-09 10:30:00,503.08,506.39,502.25,504.31,31025.0,503.08,506.39,502.25,504.31,31025.0
2025-06-09 10:40:00,504.39,505.72,502.32,502.32,19989.0,504.39,505.72,502.32,502.32,19989.0
2025-06-09 10:50:00,502.01,502.94,500.69,502.94,8021.0,502.01,502.94,500.69,502.94,8021.0
2025-06-09 11:00:00,503.06,503.29,501.25,501.51,11234.0,503.06,503.29,501.25,501.51,11234.0
2025-06-09 11:10:00,501.43,502.66,501.26,501.58,8135.0,501.43,502.66,501.26,501.58,8135.0
2025-06-09 11:20:00,501.43,501.79,500.77,501.41,19457.0,501.43,501.79,500.77,501.41,19457.0
2025-06-09 11:30:00,501.1,501.89,500.87,500.88,8232.0,501.1,501.89,500.87,500.88,8232.0
2025-06-09 11:40:00,501.0,501.44,499.41,500.03,7054.0,501.0,501.44,499.41,500.03,7054.0
2025-06-09 11:50:00,500.06,502.21,500.06,501.73,20607.0,500.06,502.21,500.06,501.73,20607.0
2025-06-09 12:00:00,502.03,502.12,500.57,500.75,8437.0,502.03,502.12,500.57,500.75,8437.0
2025-06-09 12:10:00,500.9,501.11,499.24,499.45,8245.0,500.9,501.11,499.24,499.45,8245.0
2025-06-09 12:20:00,499.4,499.95,498.48,498.49,8166.0,499.4,499.95,498.48,498.49,8166.0
2025-06-09 12:30:00,498.67,499.12,498.26,498.26,2115.0,498.67,499.12,498.26,498.26,2115.0
2025-06-09 12:40:00,499.04,499.08,497.32,497.32,6639.0,499.04,499.08,497.32,497.32,6639.0
2025-06-09 12:50:00,497.0,498.31,497.0,497.94,4045.0,497.0,498.31,497.0,497.94,4045.0
2025-06-09 13:00:00,498.3,499.6,498.01,499.19,12913.0,498.3,499.6,498.01,499.19,12913.0
2025-06-09 13:10:00,499.22,499.66,498.75,498.88,8883.0,499.22,499.66,498.75,498.88,8883.0
2025-06-09 13:20:00,498.94,500.02,498.93,499.98,8079.0,498.94,500.02,498.93,499.98,8079.0
2025-06-09 13:30:00,499.98,500.33,499.44,500.08,6740.0,499.98,500.33,499.44,500.08,6740.0
2025-06-09 13:40:00,500.22,500.22,499.32,499.7,4640.0,500.22,500.22,499.32,499.7,4640.0
2025-06-09 13:50:00,499.76,500.34,499.22,499.22,7146.0,499.76,500.34,499.22,499.22,7146.0
2025-06-09 14:00:00,499.63,500.09,499.42,500.09,6052.0,499.63,500.09,499.42,500.09,6052.0
2025-06-09 14:10:00,499.94,500.23,499.49,499.62,5155.0,499.94,500.23,499.49,499.62,5155.0
2025-06-09 14:20:00,499.62,499.66,497.5,497.51,7043.0,499.62,499.66,497.5,497.51,7043.0
2025-06-09 14:30:00,497.76,498.49,497.48,498.18,9252.0,497.76,498.49,497.48,498.18,9252.0
2025-06-09 14:40:00,498.33,498.66,497.56,498.37,8672.0,498.33,498.66,497.56,498.37,8672.0
2025-06-09 14:50:00,498.37,498.37,497.17,497.44,4724.0,498.37,498.37,497.17,497.44,4724.0
2025-06-09 15:00:00,497.7,498.88,497.69,498.87,10236.0,497.7,498.88,497.69,498.87,10236.0
2025-06-09 15:10:00,498.87,499.4,498.36,498.91,20920.0,498.87,499.4,498.36,498.91,20920.0
2025-06-09 15:20:00,498.71,498.71,497.62,498.07,9161.0,498.71,498.71,497.62,498.07,9161.0
2025-06-09 15:30:00,497.95,498.37,497.42,497.51,10652.0,497.95,498.37,497.42,497.51,10652.0
2025-06-09 15:40:00,497.2,497.5,496.66,496.82,16685.0,497.2,497.5,496.66,496.82,16685.0
2025-06-09 15:50:00,497.0,497.31,495.01,495.81,60129.0,497.0,497.31,495.01,495.81,60129.0
2025-06-10 09:30:00,495.77,495.97,493.28,495.97,42049.0,495.77,495.97,493.28,495.97,42049.0
2025-06-10 09:40:00,495.65,495.95,493.76,494.86,18563.0,495.65,495.95,493.76,494.86,18563.0
2025-06-10 09:50:00,495.44,497.73,494.8,497.14,16852.0,495.44,497.73,494.8,497.14,16852.0
2025-06-10 10:00:00,496.98,497.25,494.59,495.24,7464.0,496.98,497.25,494.59,495.24,7464.0
2025-06-10 10:10:00,495.25,498.09,495.25,498.09,11477.0,495.25,498.09,495.25,498.09,11477.0
2025-06-10 10:20:00,497.92,498.55,496.96,497.92,8910.0,497.92,498.55,496.96,497.92,8910.0
2025-06-10 10:30:00,498.52,498.52,497.32,497.48,5716.0,498.52,498.52,497.32,497.48,5716.0
2025-06-10 10:40:00,497.48,499.42,497.13,499.3,13441.0,497.48,499.42,497.13,499.3,13441.0
2025-06-10 10:50:00,498.55,499.44,497.68,498.02,6111.0,498.55,499.44,497.68,498.02,6111.0
2025-06-10 11:00:00,497.64,499.0,497.32,498.03,7370.0,497.64,499.0,497.32,498.03,7370.0
2025-06-10 11:10:00,498.03,499.0,497.9,498.2,3289.0,498.03,499.0,497.9,498.2,3289.0
2025-06-10 11:20:00,498.03,498.48,497.41,498.2,4109.0,498.03,498.48,497.41,498.2,4109.0
2025-06-10 11:30:00,498.47,498.47,494.56,496.02,10957.0,498.47,498.47,494.56,496.02,10957.0
2025-06-10 11:40:00,496.25,497.74,496.16,497.67,5118.0,496.25,497.74,496.16,497.67,5118.0
2025-06-10 11:50:00,497.98,498.19,497.33,497.47,4550.0,497.98,498.19,497.33,497.47,4550.0
2025-06-10 12:00:00,497.53,498.98,497.52,498.92,5602.0,497.53,498.98,497.52,498.92,5602.0
2025-06-10 12:10:00,498.94,499.0,498.1,498.73,2150.0,498.94,499.0,498.1,498.73,2150.0
2025-06-10 12:20:00,498.73,499.73,498.48,499.73,9549.0,498.73,499.73,498.48,499.73,9549.0
2025-06-10 12:30:00,499.73,499.73,499.13,499.63,5212.0,499.73,499.73,499.13,499.63,5212.0
2025-06-10 12:40:00,499.69,500.09,499.07,499.96,7369.0,499.69,500.09,499.07,499.96,7369.0
2025-06-10 12:50:00,499.89,500.79,499.89,500.15,8285.0,499.89,500.79,499.89,500.15,8285.0
2025-06-10 13:00:00,500.37,500.89,498.67,499.11,13863.0,500.37,500.89,498.67,499.11,13863.0
2025-06-10 13:10:00,499.43,500.8,499.24,500.8,9194.0,499.43,500.8,499.24,500.8,9194.0
2025-06-10 13:20:00,501.14,501.8,500.82,501.0,4860.0,501.14,501.8,500.82,501.0,4860.0
2025-06-10 13:30:00,501.38,501.55,501.16,501.5,1644.0,501.38,501.55,501.16,501.5,1644.0
2025-06-10 13:40:00,501.27,501.6,500.59,500.59,3708.0,501.27,501.6,500.59,500.59,3708.0
2025-06-10 13:50:00,500.76,500.91,499.96,500.0,5494.0,500.76,500.91,499.96,500.0,5494.0
2025-06-10 14:00:00,500.0,500.3,497.95,498.9,9025.0,500.0,500.3,497.95,498.9,9025.0
2025-06-10 14:10:00,498.87,499.56,498.11,499.56,3144.0,498.87,499.56,498.11,499.56,3144.0
2025-06-10 14:20:00,499.47,499.65,498.42,498.42,4539.0,499.47,499.65,498.42,498.42,4539.0
2025-06-10 14:30:00,498.31,499.4,498.31,499.4,6482.0,498.31,499.4,498.31,499.4,6482.0
2025-06-10 14:40:00,499.4,500.02,498.85,499.48,6631.0,499.4,500.02,498.85,499.48,6631.0
2025-06-10 14:50:00,499.17,500.75,499.1,500.75,8019.0,499.17,500.75,499.1,500.75,8019.0
2025-06-10 15:00:00,500.75,500.95,500.19,500.64,6342.0,500.75,500.95,500.19,500.64,6342.0
2025-06-10 15:10:00,500.88,503.0,500.88,502.94,11412.0,500.88,503.0,500.88,502.94,11412.0
2025-06-10 15:20:00,503.09,503.43,502.55,503.09,11597.0,503.09,503.43,502.55,503.09,11597.0
2025-06-10 15:30:00,502.89,503.82,502.65,503.82,17093.0,502.89,503.82,502.65,503.82,17093.0
2025-06-10 15:40:00,503.58,503.95,502.26,502.93,14496.0,503.58,503.95,502.26,502.93,14496.0
2025-06-10 15:50:00,502.76,504.53,501.31,504.32,72264.0,502.76,504.53,501.31,504.32,72264.0
2025-06-11 09:30:00,503.25,504.12,498.24,500.43,33578.0,503.25,504.12,498.24,500.43,33578.0
2025-06-11 09:40:00,499.63,502.0,498.92,498.95,13329.0,499.63,502.0,498.92,498.95,13329.0
2025-06-11 09:50:00,499.36,503.72,499.36,502.67,20229.0,499.36,503.72,499.36,502.67,20229.0
2025-06-11 10:00:00,503.44,505.65,502.54,505.65,12562.0,503.44,505.65,502.54,505.65,12562.0
2025-06-11 10:10:00,505.65,505.69,503.59,503.86,7779.0,505.65,505.69,503.59,503.86,7779.0
2025-06-11 10:20:00,503.49,505.01,503.48,504.04,5307.0,503.49,505.01,503.48,504.04,5307.0
2025-06-11 10:30:00,504.48,504.78,503.59,503.59,7196.0,504.48,504.78,503.59,503.59,7196.0
2025-06-11 10:40:00,503.83,504.01,502.56,503.35,6924.0,503.83,504.01,502.56,503.35,6924.0
2025-06-11 10:50:00,503.29,504.67,503.15,504.35,5489.0,503.29,504.67,503.15,504.35,5489.0
2025-06-11 11:00:00,504.81,504.89,502.65,503.54,41706.0,504.81,504.89,502.65,503.54,41706.0
2025-06-11 11:10:00,503.54,505.5,503.05,504.59,19800.0,503.54,505.5,503.05,504.59,19800.0
2025-06-11 11:20:00,504.16,505.38,503.9,504.46,4141.0,504.16,505.38,503.9,504.46,4141.0
2025-06-11 11:30:00,504.46,505.74,504.46,505.25,10697.0,504.46,505.74,504.46,505.25,10697.0
2025-06-11 11:40:00,505.6,505.98,502.87,502.88,9742.0,505.6,505.98,502.87,502.88,9742.0
2025-06-11 11:50:00,503.32,504.99,503.2,503.78,7986.0,503.32,504.99,503.2,503.78,7986.0
2025-06-11 12:00:00,504.4,504.4,502.55,503.41,7134.0,504.4,504.4,502.55,503.41,7134.0
2025-06-11 12:10:00,502.99,503.48,501.97,502.01,3964.0,502.99,503.48,501.97,502.01,3964.0
2025-06-11 12:20:00,501.46,503.22,500.92,503.04,8053.0,501.46,503.22,500.92,503.04,8053.0
2025-06-11 12:30:00,503.34,503.65,502.78,503.5,4486.0,503.34,503.65,502.78,503.5,4486.0
2025-06-11 12:40:00,503.04,503.85,502.62,503.72,2807.0,503.04,503.85,502.62,503.72,2807.0
2025-06-11 12:50:00,503.62,503.97,503.16,503.31,2300.0,503.62,503.97,503.16,503.31,2300.0
2025-06-11 13:00:00,503.16,505.0,503.16,504.59,10602.0,503.16,505.0,503.16,504.59,10602.0
2025-06-11 13:10:00,505.03,505.03,504.34,504.97,3636.0,505.03,505.03,504.34,504.97,3636.0
2025-06-11 13:20:00,504.91,505.18,504.49,504.5,1683.0,504.91,505.18,504.49,504.5,1683.0
2025-06-11 13:30:00,504.89,505.18,504.53,505.06,6893.0,504.89,505.18,504.53,505.06,6893.0
2025-06-11 13:40:00,504.24,504.24,503.03,503.38,3839.0,504.24,504.24,503.03,503.38,3839.0
2025-06-11 13:50:00,503.24,503.64,501.95,501.95,3251.0,503.24,503.64,501.95,501.95,3251.0
2025-06-11 14:00:00,501.75,502.09,499.31,501.27,9590.0,501.75,502.09,499.31,501.27,9590.0
2025-06-11 14:10:00,500.85,501.26,498.68,499.48,7696.0,500.85,501.26,498.68,499.48,7696.0
2025-06-11 14:20:00,499.15,500.66,499.15,499.88,9216.0,499.15,500.66,499.15,499.88,9216.0
2025-06-11 14:30:00,499.55,500.67,498.66,500.54,2984.0,499.55,500.67,498.66,500.54,2984.0
2025-06-11 14:40:00,501.22,501.39,500.43,501.01,2702.0,501.22,501.39,500.43,501.01,2702.0
2025-06-11 14:50:00,500.84,501.24,499.43,499.74,5008.0,500.84,501.24,499.43,499.74,5008.0
2025-06-11 15:00:00,499.81,499.98,499.22,499.98,3630.0,499.81,499.98,499.22,499.98,3630.0
2025-06-11 15:10:00,500.03,500.43,499.22,499.29,6827.0,500.03,500.43,499.22,499.29,6827.0
2025-06-11 15:20:00,499.34,501.11,499.33,500.5,10982.0,499.34,501.11,499.33,500.5,10982.0
2025-06-11 15:30:00,500.07,500.78,499.0,499.61,7833.0,500.07,500.78,499.0,499.61,7833.0
2025-06-11 15:40:00,499.61,499.94,498.68,498.68,15370.0,499.61,499.94,498.68,498.68,15370.0
2025-06-11 15:50:00,498.99,501.21,498.63,500.7,59368.0,498.99,501.21,498.63,500.7,59368.0
2025-06-12 09:30:00,497.26,499.15,495.35,498.04,29921.0,497.26,499.15,495.35,498.04,29921.0
2025-06-12 09:40:00,497.81,497.91,496.57,497.63,9147.0,497.81,497.91,496.57,497.63,9147.0
2025-06-12 09:50:00,497.42,498.16,494.81,494.81,5210.0,497.42,498.16,494.81,494.81,5210.0
2025-06-12 10:00:00,495.56,497.45,494.73,496.78,15077.0,495.56,497.45,494.73,496.78,15077.0
2025-06-12 10:10:00,496.6,496.78,495.74,495.88,13499.0,496.6,496.78,495.74,495.88,13499.0
2025-06-12 10:20:00,496.33,498.03,496.29,497.03,3131.0,496.33,498.03,496.29,497.03,3131.0
2025-06-12 10:30:00,497.47,497.59,496.34,496.6,4173.0,497.47,497.59,496.34,496.6,4173.0
2025-06-12 10:40:00,497.71,497.82,497.1,497.11,1900.0,497.71,497.82,497.1,497.11,1900.0
2025-06-12 10:50:00,497.16,497.16,496.05,496.1,2157.0,497.16,497.16,496.05,496.1,2157.0
2025-06-12 11:00:00,496.24,497.77,496.24,496.48,4281.0,496.24,497.77,496.24,496.48,4281.0
2025-06-12 11:10:00,496.25,497.86,496.25,497.45,8182.0,496.25,497.86,496.25,497.45,8182.0
2025-06-12 11:20:00,497.22,497.43,495.84,496.79,2634.0,497.22,497.43,495.84,496.79,2634.0
2025-06-12 11:30:00,497.04,497.34,496.39,497.11,2449.0,497.04,497.34,496.39,497.11,2449.0
2025-06-12 11:40:00,497.04,497.26,495.99,496.22,3478.0,497.04,497.26,495.99,496.22,3478.0
2025-06-12 11:50:00,495.99,497.31,495.6,497.23,2695.0,495.99,497.31,495.6,497.23,2695.0
2025-06-12 12:00:00,497.28,498.62,497.27,498.62,3983.0,497.28,498.62,497.27,498.62,3983.0
2025-06-12 12:10:00,498.71,499.38,498.71,499.38,2000.0,498.71,499.38,498.71,499.38,2000.0
2025-06-12 12:20:00,498.89,499.54,498.38,499.54,2956.0,498.89,499.54,498.38,499.54,2956.0
2025-06-12 12:30:00,499.99,500.18,498.69,500.06,12348.0,499.99,500.18,498.69,500.06,12348.0
2025-06-12 12:40:00,500.06,500.84,500.01,500.28,10445.0,500.06,500.84,500.01,500.28,10445.0
2025-06-12 12:50:00,500.11,500.11,499.26,499.61,2787.0,500.11,500.11,499.26,499.61,2787.0
2025-06-12 13:00:00,499.61,500.51,499.56,500.33,5894.0,499.61,500.51,499.56,500.33,5894.0
2025-06-12 13:10:00,500.42,500.89,499.88,499.88,13595.0,500.42,500.89,499.88,499.88,13595.0
2025-06-12 13:20:00,500.06,500.33,498.76,498.78,2800.0,500.06,500.33,498.76,498.78,2800.0
2025-06-12 13:30:00,498.92,499.65,498.92,499.33,3092.0,498.92,499.65,498.92,499.33,3092.0
2025-06-12 13:40:00,499.08,499.27,498.71,499.04,3780.0,499.08,499.27,498.71,499.04,3780.0
2025-06-12 13:50:00,499.08,499.58,499.07,499.23,4569.0,499.08,499.58,499.07,499.23,4569.0
2025-06-12 14:00:00,499.31,499.92,499.16,499.48,7744.0,499.31,499.92,499.16,499.48,7744.0
2025-06-12 14:10:00,499.51,499.51,497.29,497.33,3818.0,499.51,499.51,497.29,497.33,3818.0
2025-06-12 14:20:00,497.59,497.72,496.95,497.2,3587.0,497.59,497.72,496.95,497.2,3587.0
2025-06-12 14:30:00,497.37,497.62,496.69,497.16,5839.0,497.37,497.62,496.69,497.16,5839.0
2025-06-12 14:40:00,497.5,497.5,496.84,497.3,3580.0,497.5,497.5,496.84,497.3,3580.0
2025-06-12 14:50:00,497.03,497.82,497.03,497.6,4374.0,497.03,497.82,497.03,497.6,4374.0
2025-06-12 15:00:00,497.84,498.32,497.84,498.12,3903.0,497.84,498.32,497.84,498.12,3903.0
2025-06-12 15:10:00,497.99,498.14,497.63,497.72,3579.0,497.99,498.14,497.63,497.72,3579.0
2025-06-12 15:20:00,497.44,498.16,497.16,497.42,5038.0,497.44,498.16,497.16,497.42,5038.0
2025-06-12 15:30:00,497.08,497.61,496.9,497.3,9318.0,497.08,497.61,496.9,497.3,9318.0
2025-06-12 15:40:00,497.1,497.19,495.94,496.21,6372.0,497.1,497.19,495.94,496.21,6372.0
2025-06-12 15:50:00,496.3,496.34,494.72,494.94,48623.0,496.3,496.34,494.72,494.94,48623.0
2025-06-13 09:30:00,486.44,488.66,482.99,483.52,33667.0,486.44,488.66,482.99,483.52,33667.0
2025-06-13 09:40:00,482.12,484.17,481.75,481.79,13605.0,482.12,484.17,481.75,481.79,13605.0
2025-06-13 09:50:00,481.73,483.1,481.37,481.91,18560.0,481.73,483.1,481.37,481.91,18560.0
2025-06-13 10:00:00,482.19,483.97,481.95,482.54,9251.0,482.19,483.97,481.95,482.54,9251.0
2025-06-13 10:10:00,483.01,483.01,481.88,482.27,35747.0,483.01,483.01,481.88,482.27,35747.0
2025-06-13 10:20:00,482.03,482.32,479.19,479.25,8722.0,482.03,482.32,479.19,479.25,8722.0
2025-06-13 10:30:00,479.15,481.16,479.03,481.0,5838.0,479.15,481.16,479.03,481.0,5838.0
2025-06-13 10:40:00,480.83,481.17,479.62,480.16,11747.0,480.83,481.17,479.62,480.16,11747.0
2025-06-13 10:50:00,480.35,483.24,480.34,482.49,10115.0,480.35,483.24,480.34,482.49,10115.0
2025-06-13 11:00:00,482.73,483.89,482.69,483.55,3465.0,482.73,483.89,482.69,483.55,3465.0
2025-06-13 11:10:00,483.12,483.51,482.39,483.2,40457.0,483.12,483.51,482.39,483.2,40457.0
2025-06-13 11:20:00,483.47,484.85,483.47,484.85,3799.0,483.47,484.85,483.47,484.85,3799.0
2025-06-13 11:30:00,484.89,485.52,484.53,484.68,7191.0,484.89,485.52,484.53,484.68,7191.0
2025-06-13 11:40:00,484.55,486.11,484.54,485.8,8483.0,484.55,486.11,484.54,485.8,8483.0
2025-06-13 11:50:00,486.18,486.74,486.18,486.74,5342.0,486.18,486.74,486.18,486.74,5342.0
2025-06-13 12:00:00,486.29,487.46,485.87,485.87,5057.0,486.29,487.46,485.87,485.87,5057.0
2025-06-13 12:10:00,485.83,487.05,485.83,487.05,4315.0,485.83,487.05,485.83,487.05,4315.0
2025-06-13 12:20:00,487.03,487.03,485.61,485.63,3749.0,487.03,487.03,485.61,485.63,3749.0
2025-06-13 12:30:00,485.88,486.14,485.23,485.44,4929.0,485.88,486.14,485.23,485.44,4929.0
2025-06-13 12:40:00,485.16,485.67,485.0,485.0,1900.0,485.16,485.67,485.0,485.0,1900.0
2025-06-13 12:50:00,485.2,486.63,485.05,486.05,3255.0,485.2,486.63,485.05,486.05,3255.0
2025-06-13 13:00:00,486.04,486.31,485.0,485.28,5221.0,486.04,486.31,485.0,485.28,5221.0
2025-06-13 13:10:00,484.84,484.84,482.74,483.31,3026.0,484.84,484.84,482.74,483.31,3026.0
2025-06-13 13:20:00,483.03,483.93,482.11,482.41,2700.0,483.03,483.93,482.11,482.41,2700.0
2025-06-13 13:30:00,482.33,482.75,482.01,482.01,6772.0,482.33,482.75,482.01,482.01,6772.0
2025-06-13 13:40:00,482.21,482.5,481.43,481.83,4436.0,482.21,482.5,481.43,481.83,4436.0
2025-06-13 13:50:00,481.84,482.68,481.83,482.23,5398.0,481.84,482.68,481.83,482.23,5398.0
2025-06-13 14:00:00,482.23,483.01,481.0,481.13,5409.0,482.23,483.01,481.0,481.13,5409.0
2025-06-13 14:10:00,481.13,481.48,479.72,480.54,5128.0,481.13,481.48,479.72,480.54,5128.0
2025-06-13 14:20:00,480.48,481.03,479.26,479.4,8403.0,480.48,481.03,479.26,479.4,8403.0
2025-06-13 14:30:00,479.4,479.46,477.54,477.95,7284.0,479.4,479.46,477.54,477.95,7284.0
2025-06-13 14:40:00,477.53,478.85,477.53,478.39,6783.0,477.53,478.85,477.53,478.39,6783.0
2025-06-13 14:50:00,478.53,480.53,478.52,479.94,7183.0,478.53,480.53,478.52,479.94,7183.0
2025-06-13 15:00:00,480.33,480.33,479.26,479.75,5045.0,480.33,480.33,479.26,479.75,5045.0
2025-06-13 15:10:00,479.59,480.04,478.58,478.74,7342.0,479.59,480.04,478.58,478.74,7342.0
2025-06-13 15:20:00,478.88,479.0,478.25,478.79,34776.0,478.88,479.0,478.25,478.79,34776.0
2025-06-13 15:30:00,478.63,479.96,477.69,479.15,25377.0,478.63,479.96,477.69,479.15,25377.0
2025-06-13 15:40:00,479.1,479.72,477.68,479.34,13703.0,479.1,479.72,477.68,479.34,13703.0
2025-06-13 15:50:00,479.59,480.28,477.6,478.67,109235.0,479.59,480.28,477.6,478.67,109235.0
2025-06-16 09:30:00,480.5,481.54,475.0,476.76,41690.0,480.5,481.54,475.0,476.76,41690.0
2025-06-16 09:40:00,477.14,478.58,475.6,477.93,33978.0,477.14,478.58,475.6,477.93,33978.0
2025-06-16 09:50:00,478.03,480.91,477.71,479.71,11227.0,478.03,480.91,477.71,479.71,11227.0
2025-06-16 10:00:00,479.8,481.96,479.01,479.42,38601.0,479.8,481.96,479.01,479.42,38601.0
2025-06-16 10:10:00,479.54,481.5,478.53,480.8,24002.0,479.54,481.5,478.53,480.8,24002.0
2025-06-16 10:20:00,480.83,481.51,479.96,480.94,31168.0,480.83,481.51,479.96,480.94,31168.0
2025-06-16 10:30:00,481.15,482.77,481.15,481.41,6366.0,481.15,482.77,481.15,481.41,6366.0
2025-06-16 10:40:00,481.62,482.35,480.7,482.35,9831.0,481.62,482.35,480.7,482.35,9831.0
2025-06-16 10:50:00,481.99,482.83,479.7,480.37,8960.0,481.99,482.83,479.7,480.37,8960.0
2025-06-16 11:00:00,480.46,481.27,480.39,480.39,5419.0,480.46,481.27,480.39,480.39,5419.0
2025-06-16 11:10:00,480.54,480.87,478.4,478.75,13555.0,480.54,480.87,478.4,478.75,13555.0
2025-06-16 11:20:00,478.27,479.25,477.47,478.41,19421.0,478.27,479.25,477.47,478.41,19421.0
2025-06-16 11:30:00,478.52,479.6,478.14,479.41,10358.0,478.52,479.6,478.14,479.41,10358.0
2025-06-16 11:40:00,479.26,479.54,478.92,479.09,7645.0,479.26,479.54,478.92,479.09,7645.0
2025-06-16 11:50:00,479.04,479.6,478.44,478.75,25679.0,479.04,479.6,478.44,478.75,25679.0
2025-06-16 12:00:00,478.91,479.81,478.64,479.68,7089.0,478.91,479.81,478.64,479.68,7089.0
2025-06-16 12:10:00,479.69,480.13,479.3,479.81,6174.0,479.69,480.13,479.3,479.81,6174.0
2025-06-16 12:20:00,480.01,480.11,478.97,479.09,24142.0,480.01,480.11,478.97,479.09,24142.0
2025-06-16 12:30:00,479.1,479.1,477.94,478.29,13854.0,479.1,479.1,477.94,478.29,13854.0
2025-06-16 12:40:00,478.2,478.25,477.01,477.05,3843.0,478.2,478.25,477.01,477.05,3843.0
2025-06-16 12:50:00,476.81,477.41,476.65,476.85,25289.0,476.81,477.41,476.65,476.85,25289.0
2025-06-16 13:00:00,476.85,477.13,476.22,476.31,15022.0,476.85,477.13,476.22,476.31,15022.0
2025-06-16 13:10:00,476.37,476.51,475.45,475.56,16553.0,476.37,476.51,475.45,475.56,16553.0
2025-06-16 13:20:00,475.64,476.71,475.43,476.04,8709.0,475.64,476.71,475.43,476.04,8709.0
2025-06-16 13:30:00,476.49,476.82,476.23,476.64,9275.0,476.49,476.82,476.23,476.64,9275.0
2025-06-16 13:40:00,476.64,476.64,474.86,474.86,6289.0,476.64,476.64,474.86,474.86,6289.0
2025-06-16 13:50:00,474.92,475.72,474.86,475.04,7097.0,474.92,475.72,474.86,475.04,7097.0
2025-06-16 14:00:00,475.05,475.76,474.59,475.67,12460.0,475.05,475.76,474.59,475.67,12460.0
2025-06-16 14:10:00,475.45,475.89,474.91,475.49,7534.0,475.45,475.89,474.91,475.49,7534.0
2025-06-16 14:20:00,475.49,475.49,474.28,474.29,3652.0,475.49,475.49,474.28,474.29,3652.0
2025-06-16 14:30:00,474.29,474.48,473.75,473.87,5470.0,474.29,474.48,473.75,473.87,5470.0
2025-06-16 14:40:00,474.0,474.43,473.83,474.43,9876.0,474.0,474.43,473.83,474.43,9876.0
2025-06-16 14:50:00,474.7,475.51,474.2,475.36,5323.0,474.7,475.51,474.2,475.36,5323.0
2025-06-16 15:00:00,475.2,476.18,475.11,475.87,14353.0,475.2,476.18,475.11,475.87,14353.0
2025-06-16 15:10:00,475.76,476.62,475.75,476.38,7704.0,475.76,476.62,475.75,476.38,7704.0
2025-06-16 15:20:00,476.38,478.47,476.24,477.97,13072.0,476.38,478.47,476.24,477.97,13072.0
2025-06-16 15:30:00,477.99,478.41,477.63,478.15,5414.0,477.99,478.41,477.63,478.15,5414.0
2025-06-16 15:40:00,478.14,478.42,477.53,478.17,16006.0,478.14,478.42,477.53,478.17,16006.0
2025-06-16 15:50:00,478.01,479.69,477.53,479.41,59470.0,478.01,479.69,477.53,479.41,59470.0
2025-06-17 09:30:00,477.81,480.38,475.96,479.95,11984.0,477.81,480.38,475.96,479.95,11984.0
2025-06-17 09:40:00,479.9,482.1,478.76,482.1,3708.0,479.9,482.1,478.76,482.1,3708.0
2025-06-17 09:50:00,480.66,482.82,480.25,481.94,4927.0,480.66,482.82,480.25,481.94,4927.0
2025-06-17 10:00:00,482.11,482.85,480.08,482.13,17380.0,482.11,482.85,480.08,482.13,17380.0
2025-06-17 10:10:00,482.93,484.11,482.34,483.56,6026.0,482.93,484.11,482.34,483.56,6026.0
2025-06-17 10:20:00,483.67,484.53,483.22,483.49,10398.0,483.67,484.53,483.22,483.49,10398.0
2025-06-17 10:30:00,483.49,483.58,481.98,482.12,4704.0,483.49,483.58,481.98,482.12,4704.0
2025-06-17 10:40:00,481.97,482.5,481.81,482.25,4068.0,481.97,482.5,481.81,482.25,4068.0
2025-06-17 10:50:00,482.18,482.18,480.55,480.56,8808.0,482.18,482.18,480.55,480.56,8808.0
2025-06-17 11:00:00,481.17,482.54,481.16,482.32,11376.0,481.17,482.54,481.16,482.32,11376.0
2025-06-17 11:10:00,482.36,482.4,481.23,481.85,2650.0,482.36,482.4,481.23,481.85,2650.0
2025-06-17 11:20:00,482.0,482.0,481.15,481.5,1951.0,482.0,482.0,481.15,481.5,1951.0
2025-06-17 11:30:00,481.5,481.5,480.16,480.43,20616.0,481.5,481.5,480.16,480.43,20616.0
2025-06-17 11:40:00,480.46,480.56,478.29,478.29,4651.0,480.46,480.56,478.29,478.29,4651.0
2025-06-17 11:50:00,478.55,479.39,478.48,478.55,9093.0,478.55,479.39,478.48,478.55,9093.0
2025-06-17 12:00:00,478.57,479.78,478.57,478.82,1727.0,478.57,479.78,478.57,478.82,1727.0
2025-06-17 12:10:00,479.3,479.55,478.79,478.79,800.0,479.3,479.55,478.79,478.79,800.0
2025-06-17 12:20:00,478.79,479.19,478.79,479.06,775.0,478.79,479.19,478.79,479.06,775.0
2025-06-17 12:30:00,478.88,479.22,478.63,478.82,3327.0,478.88,479.22,478.63,478.82,3327.0
2025-06-17 12:40:00,478.58,478.8,477.47,478.25,2520.0,478.58,478.8,477.47,478.25,2520.0
2025-06-17 12:50:00,477.54,477.91,476.59,476.62,2657.0,477.54,477.91,476.59,476.62,2657.0
2025-06-17 13:00:00,476.62,477.09,476.24,477.09,5464.0,476.62,477.09,476.24,477.09,5464.0
2025-06-17 13:10:00,476.96,477.33,476.71,477.03,5907.0,476.96,477.33,476.71,477.03,5907.0
2025-06-17 13:20:00,477.02,477.17,475.65,475.65,6452.0,477.02,477.17,475.65,475.65,6452.0
2025-06-17 13:30:00,475.58,477.19,475.38,477.17,2311.0,475.58,477.19,475.38,477.17,2311.0
2025-06-17 13:40:00,476.85,477.05,474.98,475.12,4253.0,476.85,477.05,474.98,475.12,4253.0
2025-06-17 13:50:00,475.16,476.3,475.06,475.14,10159.0,475.16,476.3,475.06,475.14,10159.0
2025-06-17 14:00:00,474.75,475.57,474.32,475.27,4035.0,474.75,475.57,474.32,475.27,4035.0
2025-06-17 14:10:00,475.75,475.76,474.95,475.34,2097.0,475.75,475.76,474.95,475.34,2097.0
2025-06-17 14:20:00,475.34,475.42,474.04,474.04,1754.0,475.34,475.42,474.04,474.04,1754.0
2025-06-17 14:30:00,474.29,475.63,474.29,474.4,2946.0,474.29,475.63,474.29,474.4,2946.0
2025-06-17 14:40:00,474.02,474.62,473.82,474.62,2082.0,474.02,474.62,473.82,474.62,2082.0
2025-06-17 14:50:00,474.73,475.44,474.44,475.4,2116.0,474.73,475.44,474.44,475.4,2116.0
2025-06-17 15:00:00,475.3,475.49,474.53,475.02,4366.0,475.3,475.49,474.53,475.02,4366.0
2025-06-17 15:10:00,474.95,475.12,474.77,474.97,957.0,474.95,475.12,474.77,474.97,957.0
2025-06-17 15:20:00,474.97,475.75,474.96,475.5,7911.0,474.97,475.75,474.96,475.5,7911.0
2025-06-17 15:30:00,475.49,475.77,474.96,475.0,6000.0,475.49,475.77,474.96,475.0,6000.0
2025-06-17 15:40:00,474.92,475.25,474.59,474.86,6813.0,474.92,475.25,474.59,474.86,6813.0
2025-06-17 15:50:00,474.78,475.86,474.75,475.22,36192.0,474.78,475.86,474.75,475.22,36192.0
2025-06-18 09:30:00,473.33,473.38,468.76,470.59,19102.0,473.33,473.38,468.76,470.59,19102.0
2025-06-18 09:40:00,470.4,473.55,470.39,473.55,14094.0,470.4,473.55,470.39,473.55,14094.0
2025-06-18 09:50:00,472.96,473.39,470.28,470.28,8555.0,472.96,473.39,470.28,470.28,8555.0
2025-06-18 10:00:00,470.98,471.6,469.07,471.24,15362.0,470.98,471.6,469.07,471.24,15362.0
2025-06-18 10:10:00,470.89,474.04,470.88,473.77,9476.0,470.89,474.04,470.88,473.77,9476.0
2025-06-18 10:20:00,474.3,475.07,473.66,474.95,4962.0,474.3,475.07,473.66,474.95,4962.0
2025-06-18 10:30:00,474.94,475.34,473.48,473.49,5751.0,474.94,475.34,473.48,473.49,5751.0
2025-06-18 10:40:00,473.27,474.62,472.94,474.21,9323.0,473.27,474.62,472.94,474.21,9323.0
2025-06-18 10:50:00,474.23,475.2,474.22,475.03,4770.0,474.23,475.2,474.22,475.03,4770.0
2025-06-18 11:00:00,475.19,476.24,475.15,475.74,5097.0,475.19,476.24,475.15,475.74,5097.0
2025-06-18 11:10:00,475.45,476.16,475.14,475.14,3357.0,475.45,476.16,475.14,475.14,3357.0
2025-06-18 11:20:00,475.17,475.94,474.93,475.62,10597.0,475.17,475.94,474.93,475.62,10597.0
2025-06-18 11:30:00,475.64,476.0,475.47,475.69,6125.0,475.64,476.0,475.47,475.69,6125.0
2025-06-18 11:40:00,475.74,476.08,474.6,474.6,7957.0,475.74,476.08,474.6,474.6,7957.0
2025-06-18 11:50:00,474.21,475.41,474.2,474.4,4245.0,474.21,475.41,474.2,474.4,4245.0
2025-06-18 12:00:00,473.91,475.48,473.9,475.48,3665.0,473.91,475.48,473.9,475.48,3665.0
2025-06-18 12:10:00,474.7,475.51,474.7,475.45,5925.0,474.7,475.51,474.7,475.45,5925.0
2025-06-18 12:20:00,475.49,475.51,474.67,474.71,6382.0,475.49,475.51,474.67,474.71,6382.0
2025-06-18 12:30:00,474.7,475.04,474.35,475.03,4079.0,474.7,475.04,474.35,475.03,4079.0
2025-06-18 12:40:00,474.58,476.01,474.57,475.16,3509.0,474.58,476.01,474.57,475.16,3509.0
2025-06-18 12:50:00,475.67,476.01,475.0,475.0,3946.0,475.67,476.01,475.0,475.0,3946.0
2025-06-18 13:00:00,474.94,475.48,474.27,474.33,2541.0,474.94,475.48,474.27,474.33,2541.0
2025-06-18 13:10:00,474.33,474.58,473.92,474.55,5368.0,474.33,474.58,473.92,474.55,5368.0
2025-06-18 13:20:00,474.55,474.56,474.08,474.36,23283.0,474.55,474.56,474.08,474.36,23283.0
2025-06-18 13:30:00,474.26,474.76,473.1,474.34,16004.0,474.26,474.76,473.1,474.34,16004.0
2025-06-18 13:40:00,474.6,476.02,474.59,475.69,5544.0,474.6,476.02,474.59,475.69,5544.0
2025-06-18 13:50:00,475.74,476.77,475.68,476.46,4573.0,475.74,476.77,475.68,476.46,4573.0
2025-06-18 14:00:00,476.8,478.03,475.34,476.27,7886.0,476.8,478.03,475.34,476.27,7886.0
2025-06-18 14:10:00,476.07,477.36,476.03,476.03,3703.0,476.07,477.36,476.03,476.03,3703.0
2025-06-18 14:20:00,476.48,477.23,476.15,476.64,3019.0,476.48,477.23,476.15,476.64,3019.0
2025-06-18 14:30:00,476.52,477.54,476.3,477.54,3659.0,476.52,477.54,476.3,477.54,3659.0
2025-06-18 14:40:00,477.13,478.49,476.26,476.26,5354.0,477.13,478.49,476.26,476.26,5354.0
2025-06-18 14:50:00,475.89,475.99,472.87,473.18,4891.0,475.89,475.99,472.87,473.18,4891.0
2025-06-18 15:00:00,472.59,474.43,472.31,473.29,4911.0,472.59,474.43,472.31,473.29,4911.0
2025-06-18 15:10:00,473.4,474.9,472.55,474.14,7933.0,473.4,474.9,472.55,474.14,7933.0
2025-06-18 15:20:00,474.2,474.88,472.79,472.79,16301.0,474.2,474.88,472.79,472.79,16301.0
2025-06-18 15:30:00,472.86,474.87,472.77,474.66,8135.0,472.86,474.87,472.77,474.66,8135.0
2025-06-18 15:40:00,474.79,475.26,474.27,474.28,26523.0,474.79,475.26,474.27,474.28,26523.0
2025-06-18 15:50:00,474.3,474.85,473.21,473.69,67953.0,474.3,474.85,473.21,473.69,67953.0
2025-06-20 09:30:00,480.0,481.24,477.47,481.24,193429.0,480.0,481.24,477.47,481.24,193429.0
2025-06-20 09:40:00,481.61,482.53,479.31,479.31,7982.0,481.61,482.53,479.31,479.31,7982.0
2025-06-20 09:50:00,479.64,480.15,476.72,477.86,12658.0,479.64,480.15,476.72,477.86,12658.0
2025-06-20 10:00:00,478.12,479.64,476.26,477.03,3727.0,478.12,479.64,476.26,477.03,3727.0
2025-06-20 10:10:00,477.27,477.49,475.35,476.55,10716.0,477.27,477.49,475.35,476.55,10716.0
2025-06-20 10:20:00,476.1,476.18,473.5,474.7,6478.0,476.1,476.18,473.5,474.7,6478.0
2025-06-20 10:30:00,474.56,475.74,474.55,475.01,1746.0,474.56,475.74,474.55,475.01,1746.0
2025-06-20 10:40:00,475.0,475.0,471.94,472.0,6426.0,475.0,475.0,471.94,472.0,6426.0
2025-06-20 10:50:00,472.39,473.01,471.05,471.05,6101.0,472.39,473.01,471.05,471.05,6101.0
2025-06-20 11:00:00,471.0,471.0,469.31,470.3,4871.0,471.0,471.0,469.31,470.3,4871.0
2025-06-20 11:10:00,470.3,472.18,470.0,472.18,6818.0,470.3,472.18,470.0,472.18,6818.0
2025-06-20 11:20:00,471.73,472.67,471.06,472.49,7917.0,471.73,472.67,471.06,472.49,7917.0
2025-06-20 11:30:00,472.53,473.38,472.53,473.37,2437.0,472.53,473.38,472.53,473.37,2437.0
2025-06-20 11:40:00,473.16,473.36,472.45,472.7,3683.0,473.16,473.36,472.45,472.7,3683.0
2025-06-20 11:50:00,472.53,472.88,471.17,471.36,2927.0,472.53,472.88,471.17,471.36,2927.0
2025-06-20 12:00:00,471.17,471.75,470.77,471.55,6121.0,471.17,471.75,470.77,471.55,6121.0
2025-06-20 12:10:00,471.52,472.22,470.73,471.51,3674.0,471.52,472.22,470.73,471.51,3674.0
2025-06-20 12:20:00,471.55,471.55,470.84,471.34,1302.0,471.55,471.55,470.84,471.34,1302.0
2025-06-20 12:30:00,471.79,472.04,471.44,471.71,2100.0,471.79,472.04,471.44,471.71,2100.0
2025-06-20 12:40:00,471.71,471.96,470.61,471.22,1719.0,471.71,471.96,470.61,471.22,1719.0
2025-06-20 12:50:00,471.18,471.99,470.8,470.85,3827.0,471.18,471.99,470.8,470.85,3827.0
2025-06-20 13:00:00,471.95,471.95,470.64,470.64,956.0,471.95,471.95,470.64,470.64,956.0
2025-06-20 13:10:00,470.91,471.95,470.75,470.75,4427.0,470.91,471.95,470.75,470.75,4427.0
2025-06-20 13:20:00,470.51,470.76,469.25,469.25,3831.0,470.51,470.76,469.25,469.25,3831.0
2025-06-20 13:30:00,469.1,469.57,468.57,468.83,2140.0,469.1,469.57,468.57,468.83,2140.0
2025-06-20 13:40:00,468.54,469.68,468.54,469.36,2003.0,468.54,469.68,468.54,469.36,2003.0
2025-06-20 13:50:00,469.13,469.7,469.12,469.48,1819.0,469.13,469.7,469.12,469.48,1819.0
2025-06-20 14:00:00,469.47,470.35,469.47,470.27,2678.0,469.47,470.35,469.47,470.27,2678.0
2025-06-20 14:10:00,470.14,471.06,469.65,470.99,3355.0,470.14,471.06,469.65,470.99,3355.0
2025-06-20 14:20:00,471.38,471.65,470.93,470.97,11148.0,471.38,471.65,470.93,470.97,11148.0
2025-06-20 14:30:00,470.94,471.24,470.54,470.54,3857.0,470.94,471.24,470.54,470.54,3857.0
2025-06-20 14:40:00,470.55,470.76,470.4,470.67,3775.0,470.55,470.76,470.4,470.67,3775.0
2025-06-20 14:50:00,470.71,470.81,468.88,469.2,4481.0,470.71,470.81,468.88,469.2,4481.0
2025-06-20 15:00:00,469.16,470.29,469.15,469.7,3377.0,469.16,470.29,469.15,469.7,3377.0
2025-06-20 15:10:00,469.5,470.16,469.1,469.92,4856.0,469.5,470.16,469.1,469.92,4856.0
2025-06-20 15:20:00,469.85,470.37,469.22,469.61,7747.0,469.85,470.37,469.22,469.61,7747.0
2025-06-20 15:30:00,469.62,470.56,469.6,470.31,8752.0,469.62,470.56,469.6,470.31,8752.0
2025-06-20 15:40:00,470.38,470.99,470.37,470.79,10283.0,470.38,470.99,470.37,470.79,10283.0
2025-06-20 15:50:00,470.47,471.29,469.43,470.53,39683.0,470.47,471.29,469.43,470.53,39683.0